1631862020000|2021-09-17 07:00:20|806.7|805.2|808.3|806.3|808.6|806.3|806.7|805.2|0
1631862030000|2021-09-17 07:00:30|808.5|806.4|808.2|805.7|808.5|807.2|808.2|805.2|0
1631862040000|2021-09-17 07:00:40||805.5||805.5||805.5||805.5|0
1631862050000|2021-09-17 07:00:50||805.6||805.6||805.6||805.6|0
1631862060000|2021-09-17 07:01:00|808||808||808||808||0
1631862070000|2021-09-17 07:01:10|807.8||807.6||807.8||807.6||0
1631862080000|2021-09-17 07:01:20|806|805.7|807.5|806.2|807.6|806.2|806|805.7|0
1631862090000|2021-09-17 07:01:30|806.6|806.3|808.6|807.4|808.6|807.7|806.6|805.7|0
1631862100000|2021-09-17 07:01:40|808.9|807.5|809.5|808.2|810|808.7|808.9|807.4|0
1631862110000|2021-09-17 07:01:50|809.9|808.3|809.8|808.5|810|808.8|809|808.3|0
1631862120000|2021-09-17 07:02:00|810|808.7|811.9|810.6|812|810.8|810|808.7|0
1631862130000|2021-09-17 07:02:10|812|810.8|812|811|812|811.1|812|810.6|0
1631862140000|2021-09-17 07:02:20|811.9||811.9||812||811.9||0
1631862150000|2021-09-17 07:02:30|812.3|811.1|813.7|812.3|814|812.4|812.3|811.1|0
1631862160000|2021-09-17 07:02:40|813.6|812.1|813.1|811.4|813.6|812.1|813.1|811.3|0
1631862170000|2021-09-17 07:02:50||811.3||811.4||811.5||811.3|0
1631862180000|2021-09-17 07:03:00|813|811.3|811.9|810.7|813|811.3|811.9|810.7|0
1631862190000|2021-09-17 07:03:10|812|810.6|812.1|810.7|812.1|810.8|811.9|810.6|0
1631862200000|2021-09-17 07:03:20||810.8||810.8||810.8||810.8|0
1631862210000|2021-09-17 07:03:30||810.9||811||811||810.8|0
1631862220000|2021-09-17 07:03:40|812|811.5|811.8|810.6|813.4|811.7|811.8|810.6|0
1631862230000|2021-09-17 07:03:50|811|810.7|811.7|811|811.8|811|810.9|810.7|0
1631862240000|2021-09-17 07:04:00|811.8|811.1|813.6|812.9|813.7|813|811.8|811.1|0
1631862250000|2021-09-17 07:04:10|813.7|813|815|813.9|815|814.3|813.7|813|0
1631862260000|2021-09-17 07:04:20|815.3|814|814|812.8|816|814.2|814|812.6|0
1631862270000|2021-09-17 07:04:30|814.5|812.9|815.9|814.7|816|814.9|814.5|812.9|0
1631862280000|2021-09-17 07:04:40|815.8|814.5|815.8|814.2|816|815|815.6|814.2|0
1631862290000|2021-09-17 07:04:50|815.9|814.3|815.9|814.4|816|814.4|815.9|814.3|0
1631862300000|2021-09-17 07:05:00|815.8|814.2|814.4|813.4|815.8|814.2|814.4|812.9|0
1631862310000|2021-09-17 07:05:10|814.5|813.3|815.7|814.9|815.8|815|814.5|813.3|0
1631862320000|2021-09-17 07:05:20|815.6|814.7|815.6|814.1|815.6|814.7|815.6|813.9|0
1631862330000|2021-09-17 07:05:30|815.4|814|815.6|814.5|815.7|814.5|814.9|814|0
1631862340000|2021-09-17 07:05:40|815|814.2|814.3|813.4|815|814.2|811.4|810.8|0
1631862350000|2021-09-17 07:05:50|814.4|813.1|815|814.2|815|814.2|814|813.1|0
1631862360000|2021-09-17 07:06:00|814.9|814|814.9|813.7|815|814.1|814.5|813.7|0
1631862380000|2021-09-17 07:06:20|815|813.9|816|815|816|815|815|813.9|0
1631862390000|2021-09-17 07:06:30||815.1||815.3||815.3||815.1|0
1631862400000|2021-09-17 07:06:40|815.9|815.1|813.9|812.8|815.9|815.1|813.9|812.7|0
1631862420000|2021-09-17 07:07:00|813.8|812.9|814.4|813.6|814.6|813.8|813.4|812.9|0
1631862430000|2021-09-17 07:07:10|814.3|813.7|814.1|813|814.4|813.7|814|812.9|0
1631862440000|2021-09-17 07:07:20|814|812.9|814|813|814|813|813|812.8|0
1631862450000|2021-09-17 07:07:30|814.1|812.8|812.3|811.1|814.1|812.8|811.8|810.6|0
1631862460000|2021-09-17 07:07:40|812.2|812|811.9|810.9|812.3|812|811.8|810.9|0
1631862470000|2021-09-17 07:07:50|812|811.3|812|811.3|812|811.3|812|811.3|0
1631862480000|2021-09-17 07:08:00|811.9|810.9|811|810.2|811.9|810.9|811|810|0
1631862490000|2021-09-17 07:08:10|810|809.7|811|810.2|811|810.2|810|809.5|0
1631862500000|2021-09-17 07:08:20|811.1|810.4|812|811.2|812|811.2|811.1|810.2|0
1631862510000|2021-09-17 07:08:30|812.4|811.3|813|812.1|813|812.1|812.4|811.3|0
1631862520000|2021-09-17 07:08:40|812.8|811.6|813|812.2|813|812.2|811.7|811.6|0
1631862530000|2021-09-17 07:08:50|813.5|812.4|813.4|812.4|813.6|812.8|813|812.4|0
1631862540000|2021-09-17 07:09:00|813.3|812.5|813.3|812.5|813.3|812.5|813.1|812.5|0
1631862550000|2021-09-17 07:09:10|813.2|812.6|813.1|812.4|813.3|813|813.1|812.4|0
1631862570000|2021-09-17 07:09:30|813.2|812.5|813|812.4|813.6|812.9|812.9|812.4|0
1631862580000|2021-09-17 07:09:40|813.5|812.5|813|812.2|813.5|812.7|812|811.7|0
1631862590000|2021-09-17 07:09:50|813.1||813.1||813.1||813.1||0
1631862600000|2021-09-17 07:10:00|813.3|812.3|813.4|812.3|813.6|813|813.3|812.2|0
1631862610000|2021-09-17 07:10:10||812.4||812.5||812.5||812.4|0
1631862620000|2021-09-17 07:10:20|813.3|812.4|814|813.2|814|813.3|812.7|812.2|0
1631862630000|2021-09-17 07:10:30|814.2|813.1|814.8|813.7|814.8|813.7|814.2|812.8|0
1631862640000|2021-09-17 07:10:40|814.9|813.6|814.5|813.6|815|813.6|813.3|813.2|0
1631862660000|2021-09-17 07:11:00|814.3|813.3|814|813.1|814.3|813.5|813.5|812.9|0
1631862670000|2021-09-17 07:11:10|813.6|813.3|814.5|813.6|814.5|813.6|813.6|813.3|0
1631862680000|2021-09-17 07:11:20|814.8|813.7|814.7|814.1|814.9|814.1|814.7|813.7|0
1631862690000|2021-09-17 07:11:30|814.6|811.6|814.4|813.6|814.6|813.8|814.2|811.6|0
1631862700000|2021-09-17 07:11:40|814.5|813.7|815.9|814.8|816|814.8|814|813.7|0
1631862710000|2021-09-17 07:11:50|815.5|814.7|814.9|814.2|815.8|814.7|814.9|814.2|0
1631862720000|2021-09-17 07:12:00|814.7|814.1|813.6|812.7|814.7|814.1|812.2|811.8|0
1631862730000|2021-09-17 07:12:10|813|812.4|813|812.1|813|812.4|813|812.1|0
1631862740000|2021-09-17 07:12:20||812.6||812.6||812.6||812.6|0
1631862750000|2021-09-17 07:12:30|812.9|812.1|811.8|810.8|812.9|812.1|811.8|810.8|0
1631862760000|2021-09-17 07:12:40||810.4||810.4||810.7||810.4|0
1631862770000|2021-09-17 07:12:50|811.7|810.3|809.8|809.2|811.7|810.3|809.8|809.2|0
1631862780000|2021-09-17 07:13:00|809.7|808.9|809.6|808.9|809.7|809.1|809.3|807.7|0
1631862790000|2021-09-17 07:13:10|809.7|808.7|809.3|808.4|809.7|808.7|809.2|808.4|0
1631862800000|2021-09-17 07:13:20|809.8|808.3|810|809.4|810|809.4|809.7|808.3|0
1631862810000|2021-09-17 07:13:30|810.1|809.5|811.4|810.5|811.4|810.5|810|809.5|0
1631862820000|2021-09-17 07:13:40|811.5||811.6||811.6||811.5||0
1631862830000|2021-09-17 07:13:50|811.7|810.6|811.7|810.8|811.9|810.8|811.7|810.6|0
1631862840000|2021-09-17 07:14:00|811.6||811.6||811.7||811.6||0
1631862860000|2021-09-17 07:14:20|811.5||811.4||811.5||811.4||0
1631862900000|2021-09-17 07:15:00|811.3|810.9|811.8|811.2|811.9|811.2|811.3|810.9|0
1631862910000|2021-09-17 07:15:10|811.9|810.9|811.8|810.9|811.9|811.2|811.5|810.8|0
1631862920000|2021-09-17 07:15:20|811.7|810.8|811.7|811|811.7|811|811.2|810.4|0
1631862930000|2021-09-17 07:15:30|811.5||811.5||811.5||811.5||0
1631862940000|2021-09-17 07:15:40|811.7|811.1|811.3|810.5|811.9|811.4|811.2|810.4|0
1631862950000|2021-09-17 07:15:50|812.6|810.6|811.1|810.7|812.6|811.1|811.1|810.6|0
1631862960000|2021-09-17 07:16:00|811|810.5|810.5|810|811|810.5|810.5|810|0
1631862970000|2021-09-17 07:16:10|810.4|809.6|809.9|809.5|810.4|809.6|809.9|809.4|0
1631862980000|2021-09-17 07:16:20|810|809.4|809.4|808.9|810.4|809.9|809.4|808.9|0
1631862990000|2021-09-17 07:16:30|809.7|809|810.2|809.3|810.2|809.5|809.7|809|0
1631863000000|2021-09-17 07:16:40|810|809.2|810|809.3|810|809.3|810|809.2|0
1631863010000|2021-09-17 07:16:50|810.3|809.4|810.1|809.3|810.4|809.7|810.1|809.2|0
1631863020000|2021-09-17 07:17:00|810|809.2|810|809.3|810|809.3|809.8|809.2|0
1631863040000|2021-09-17 07:17:20|810.2|809.4|810.4|810|810.4|810|810.2|809.4|0
1631863050000|2021-09-17 07:17:30|810.6|810.1|811.6|810.6|811.6|810.6|810.6|810.1|0
1631863060000|2021-09-17 07:17:40|811.4||811.2||811.4||811.2||0
1631863070000|2021-09-17 07:17:50|811.1|810.5|810.7|810.3|811.1|810.5|810.5|810.3|0
1631863100000|2021-09-17 07:18:20|810.9|810.4|811.1|810.4|811.4|810.6|810.7|810.3|0
1631863110000|2021-09-17 07:18:30|811|810.5|811.1|810.6|811.1|811|811|810.4|0
1631863120000|2021-09-17 07:18:40|811|810.3|810.8|810|811|810.3|810.5|809.7|0
1631863130000|2021-09-17 07:18:50|810.7|809.8|810.4|809.5|810.7|809.9|810.4|809.5|0
1631863140000|2021-09-17 07:19:00|810.3|809.4|809.9|809.3|810.3|810|809.9|809.3|0
1631863150000|2021-09-17 07:19:10|809.8|809|809.8|809.3|809.9|809.4|809.6|809|0
1631863160000|2021-09-17 07:19:20|810.1|809.4|810.7|810.1|810.7|810.1|810.1|809.4|0
1631863170000|2021-09-17 07:19:30|810.8|810|810.7|810.1|810.8|810.1|810.7|810|0
1631863180000|2021-09-17 07:19:40|810.8|810.2|810.8|810.1|810.8|810.2|810.8|810.1|0
1631863190000|2021-09-17 07:19:50|810.9|810.2|811.2|810.6|811.5|810.6|810.9|810.2|0
1631863200000|2021-09-17 07:20:00|811|810.7|811.9|811.1|811.9|811.1|811|810.7|0
1631863210000|2021-09-17 07:20:10|811.8|811.2|811.8|811.1|811.8|811.2|811.8|811.1|0
1631863230000|2021-09-17 07:20:30|811.9||811.9||811.9||811.9||0
1631863240000|2021-09-17 07:20:40|811.8|811.2|811.8|811.2|811.8|811.2|811.8|811.2|0
1631863250000|2021-09-17 07:20:50||811.3||811.3||811.3||811.3|0
1631863260000|2021-09-17 07:21:00|811.7||811.8||811.8||811.7||0
1631863270000|2021-09-17 07:21:10|811.9|811.4|813|812.5|813|812.5|811.9|811.4|0
1631863280000|2021-09-17 07:21:20|813.3|812.6|814.1|813.3|814.2|813.3|813.3|812.6|0
1631863290000|2021-09-17 07:21:30|814.2|813.4|814.3|813.7|814.4|813.7|814.2|813.4|0
1631863300000|2021-09-17 07:21:40||813.8||813.8||813.8||813.8|0
1631863310000|2021-09-17 07:21:50|814.4|814|814.9|814.2|815|814.2|814.4|814|0
1631863320000|2021-09-17 07:22:00|814.8|814.7|814.9|814.3|814.9|814.7|814.7|814.1|0
1631863330000|2021-09-17 07:22:10|815|814.5|816.8|815.9|817.6|816.5|815|814.5|0
1631863340000|2021-09-17 07:22:20|816.7|815.8|816.5|815.7|816.7|815.8|816.5|815.7|0
1631863370000|2021-09-17 07:22:50|816.4|815.6|815.7|814.7|816.4|815.6|815.2|814.5|0
1631863380000|2021-09-17 07:23:00||814.6||814.6||814.6||814.5|0
1631863390000|2021-09-17 07:23:10|815.8|814.7|816.5|815.6|816.5|815.6|815.8|814.7|0
1631863400000|2021-09-17 07:23:20|816.4|815.5|816.4|815.5|816.4|815.5|816.4|815.5|0
1631863410000|2021-09-17 07:23:30|816.3|815.3|816.1|815|816.3|815.3|816.1|814.9|0
1631863420000|2021-09-17 07:23:40|816.3|815.2|816.3|815.4|816.4|815.6|816.3|815.2|0
1631863430000|2021-09-17 07:23:50|816.4|815.5|817|816.6|817|816.6|816|815.4|0
1631863440000|2021-09-17 07:24:00|817.3|816.5|817.5|816.7|818.3|817.4|817.3|816.5|0
1631863450000|2021-09-17 07:24:10|817.7|817|818|817.1|818.1|817.1|817.7|817|0
1631863460000|2021-09-17 07:24:20|818.4|817|818.8|818.2|819|818.4|818.2|817|0
1631863470000|2021-09-17 07:24:30|819.8|818.3|818.9|818.3|819.8|818.7|818.9|818.2|0
1631863480000|2021-09-17 07:24:40|818.2|818|818.9|818.1|819.2|818.2|818.2|818|0
1631863500000|2021-09-17 07:25:00|818.8|818|822.4|821.4|822.6|821.5|818.8|818|0
1631863510000|2021-09-17 07:25:10||821.3||821.3||821.3||821.3|0
1631863520000|2021-09-17 07:25:20|822.3|821.2|821.7|820.8|822.3|821.2|821.5|820.3|0
1631863530000|2021-09-17 07:25:30|821.8|820.9|823.7|822.6|823.8|823|821.3|820.9|0
1631863540000|2021-09-17 07:25:40|823.6|822.3|822.7|821.6|823.6|822.3|822.7|821.3|0
1631863550000|2021-09-17 07:25:50|822.6|821.5|822|821|822.6|821.5|822|821|0
1631863560000|2021-09-17 07:26:00|821.9|820.9|819.2|818.6|821.9|820.9|819.2|818.5|0
1631863570000|2021-09-17 07:26:10|819.3|819.2|819.8|819|819.8|819.2|819.3|818.6|0
1631863580000|2021-09-17 07:26:20|820.3|818.9|820.2|819.2|820.3|819.2|820.2|818.9|0
1631863590000|2021-09-17 07:26:30|820.7|819.3|819.6|818.9|820.8|819.5|819.4|818.9|0
1631863610000|2021-09-17 07:26:50|819.4|818.7|819.2|818.3|819.4|818.7|819.2|818.3|0
1631863620000|2021-09-17 07:27:00|819.1||819||819.2||819||0
1631863630000|2021-09-17 07:27:10|819.1|818.4|819.1|818.3|819.5|818.6|819|818.3|0
1631863640000|2021-09-17 07:27:20|819|818.1|818.3|817.3|819|818.1|818.3|817.3|0
1631863650000|2021-09-17 07:27:30|818.4|817.9|818.3|817.9|818.4|817.9|818.3|817.9|0
1631863680000|2021-09-17 07:28:00|818.2|817.7|816.6|816|818.2|817.7|816.6|816|0
1631863690000|2021-09-17 07:28:10|816.8|816.1|817.6|816.8|817.7|816.8|816.6|816.1|0
1631863700000|2021-09-17 07:28:20|817.7|816.7|817.5|816.6|817.7|816.7|817.5|816.6|0
1631863710000|2021-09-17 07:28:30||816.7||816.7||816.7||816.7|0
1631863730000|2021-09-17 07:28:50||816.8||816.7||816.8||816.7|0
1631863750000|2021-09-17 07:29:10||816.9||816.7||816.9||816.7|0
1631863760000|2021-09-17 07:29:20||817||817.1||817.1||817|0
1631863770000|2021-09-17 07:29:30|817.6|817.2|818.3|817.5|819|817.7|817.6|817.2|0
1631863780000|2021-09-17 07:29:40|818.1|817.2|818|817.1|818.1|817.2|818|817|0
1631863790000|2021-09-17 07:29:50|817.9|817|817.6|817|817.9|817|817.5|817|0
1631863800000|2021-09-17 07:30:00|817.5|817.1|817.9|817.4|817.9|817.4|817.5|817.1|0
1631863810000|2021-09-17 07:30:10||817.3||817.1||817.3||817.1|0
1631863840000|2021-09-17 07:30:40|817.8|817.2|817.9|817.2|817.9|817.2|817.8|817.2|0
1631863860000|2021-09-17 07:31:00|817.8|817.1|816.1|815.1|817.8|817.1|816.1|815|0
1631863880000|2021-09-17 07:31:20|814.7|814.6|815.2|814.5|816.1|814.7|814.7|814.5|0
1631863890000|2021-09-17 07:31:30|815.1|814.3|814.5|814.2|815.1|814.3|814.5|814.2|0
1631863900000|2021-09-17 07:31:40|814.9|814.3|814.8|814.2|815.2|814.3|814.5|814.2|0
1631863910000|2021-09-17 07:31:50|814.7||814.8||814.8||814.7||0
1631863920000|2021-09-17 07:32:00|814.7|813.7|814.2|813.7|814.7|813.7|813.8|813|0
1631863950000|2021-09-17 07:32:30|814.4|813.8|814.6|814.1|814.9|814.1|814.4|813.8|0
1631863960000|2021-09-17 07:32:40|814.8|814.2|815.8|814.9|816|814.9|814.8|814.2|0
1631863970000|2021-09-17 07:32:50|815.9||816||816||815.9||0
1631863980000|2021-09-17 07:33:00|816.7|815|816.3|815.4|816.7|815.5|815.9|815|0
1631863990000|2021-09-17 07:33:10|816.5|815.5|816.5|815.7|816.6|815.7|816.5|815.5|0
1631864010000|2021-09-17 07:33:30|816.4|815.5|816.2|815.2|816.4|815.7|815.3|815.1|0
1631864030000|2021-09-17 07:33:50|816.4|815.3|816.4|815.4|816.5|815.5|816.4|815.3|0
1631864040000|2021-09-17 07:34:00|816.2|815.3|816.1|815.4|816.2|815.4|816.1|815.2|0
1631864050000|2021-09-17 07:34:10|815.1|815.2|815.7|814.8|816.2|815.4|815.1|814.6|0
1631864060000|2021-09-17 07:34:20|815.8|814.9|816.8|815.9|816.9|815.9|815.8|814.9|0
1631864090000|2021-09-17 07:34:50|816.7|815.7|816.5|815.5|816.8|816.7|815.5|815.3|0
1631864100000|2021-09-17 07:35:00|816.6|815.6|816.8|815.9|816.9|815.9|816.6|815.6|0
1631864110000|2021-09-17 07:35:10|816.9|816|816.9|816|816.9|816|816.9|816|0
1631864160000|2021-09-17 07:36:00|816.8|815.9|818.3|817.3|818.4|817.3|816.4|815.9|0
1631864170000|2021-09-17 07:36:10|818.4|817.4|819|818|819|818|818.4|817.4|0
1631864180000|2021-09-17 07:36:20|818.9|817.8|818.8|817.9|818.9|817.9|818.8|817.8|0
1631864190000|2021-09-17 07:36:30|818.7|817.8|818|817.2|818.7|817.8|817.8|816.9|0
1631864200000|2021-09-17 07:36:40|817.9|817.1|818|817.1|818|817.1|817.9|817.1|0
1631864210000|2021-09-17 07:36:50|817.9||817.9||817.9||817.9||0
1631864220000|2021-09-17 07:37:00|817.8|816.9|817|816.4|817.8|816.9|817|816.4|0
1631864230000|2021-09-17 07:37:10|817.2|816.5|817.2|816.5|817.2|816.5|817.2|816.4|0
1631864270000|2021-09-17 07:37:50|817.4|816.6|818.2|817.2|818.4|817.4|817.4|816.6|0
1631864280000|2021-09-17 07:38:00|818.1|817.3|818|817.2|818.1|817.3|817.9|817.2|0
1631864290000|2021-09-17 07:38:10|818.1|817.3|818|817.2|818.1|817.3|818|817.2|0
1631864300000|2021-09-17 07:38:20|817.9|817.1|818.4|817.8|819.1|818.2|817.7|817.1|0
1631864310000|2021-09-17 07:38:30|818.6|817.9|818.8|817.9|819|817.9|818.6|817.9|0
1631864330000|2021-09-17 07:38:50|817.5|817.4|818.9|818.2|818.9|818.2|817.5|817.2|0
1631864340000|2021-09-17 07:39:00|818.8|817.7|818|817.7|818.8|817.8|817.3|817.1|0
1631864350000|2021-09-17 07:39:10|817.7|817.3|818.1|817.4|818.2|817.5|817.7|817.3|0
1631864360000|2021-09-17 07:39:20|818.2|817.5|818.3|817.4|818.4|817.8|818.2|817.4|0
1631864370000|2021-09-17 07:39:30|818.6|817.5|818.8|818.3|819.4|818.3|818.2|817.5|0
1631864380000|2021-09-17 07:39:40|818.1|818|818.7|817.9|818.9|818.1|818|817.7|0
1631864390000|2021-09-17 07:39:50||817.6||817.8||817.8||817.6|0
1631864400000|2021-09-17 07:40:00|818.6|817.9|818.4|818|818.6|818|818.3|817.6|0
1631864410000|2021-09-17 07:40:10|817.1|817|818|817.3|818.3|818|817.1|816.8|0
1631864430000|2021-09-17 07:40:30|818.1|817.6|818.6|817.8|818.6|817.8|818.1|817.6|0
1631864440000|2021-09-17 07:40:40||817.9||817.8||817.9||817.7|0
1631864450000|2021-09-17 07:40:50|817.8|817.7|817.8|817.6|817.8|817.7|817.8|817.6|0
1631864460000|2021-09-17 07:41:00|818.1|817.7|818.7|817.9|818.9|817.9|818.1|817.7|0
1631864470000|2021-09-17 07:41:10|819|818|818.9|818.1|819|818.1|818.9|818|0
1631864480000|2021-09-17 07:41:20|818.8|817.9|818.5|817.7|818.8|818.1|818.2|817.6|0
1631864490000|2021-09-17 07:41:30||817.8||817.8||817.8||817.8|0
1631864500000|2021-09-17 07:41:40|818|817.9|818.6|817.9|818.6|817.9|818|817.9|0
1631864510000|2021-09-17 07:41:50|818.5|818|818.5|818|818.5|818|818.5|818|0
1631864530000|2021-09-17 07:42:10|818.4|817.8|818.2|818|818.4|818|818.1|817.8|0
1631864540000|2021-09-17 07:42:20|818.1|817.8|817.7|817.3|818.1|817.8|817.7|817.3|0
1631864550000|2021-09-17 07:42:30|817.6|817.1|817.4|817.3|817.6|817.3|817.4|816.8|0
1631864560000|2021-09-17 07:42:40|817.3|817|817.3|816.8|817.3|817.2|817.3|816.8|0
1631864570000|2021-09-17 07:42:50|817.2||817.2||817.3||817.2||0
1631864580000|2021-09-17 07:43:00|817|816.6|816.9|816.4|817|816.6|816.3|815.8|0
1631864590000|2021-09-17 07:43:10|816.8||816.8||816.9||816.7||0
1631864600000|2021-09-17 07:43:20|816.7||816.7||816.8||816.7||0
1631864630000|2021-09-17 07:43:50|816.8|816.5|817.2|816.7|817.2|816.7|816.8|816.5|0
1631864650000|2021-09-17 07:44:10|817.3|816.8|817.4|816.8|817.8|817.1|817.3|816.7|0
1631864660000|2021-09-17 07:44:20|817.5|816.9|817.5|816.9|817.6|816.9|817.3|816.8|0
1631864670000|2021-09-17 07:44:30|817.6||817.5||817.6||817.5||0
1631864680000|2021-09-17 07:44:40|817.4||817.4||817.4||817.4||0
1631864690000|2021-09-17 07:44:50|817.6||817.5||817.6||817.4||0
1631864700000|2021-09-17 07:45:00|817.4|817|817.8|817.4|818|817.4|817.3|817|0
1631864710000|2021-09-17 07:45:10|817.7|817.1|817.9|817.4|818|817.4|817.6|817.1|0
1631864720000|2021-09-17 07:45:20|817.7|817.1|817.9|817.4|818|817.4|817.5|817.1|0
1631864730000|2021-09-17 07:45:30|818||817.9||818||817.9||0
1631864740000|2021-09-17 07:45:40|818|817.1|817.6|816.9|818|817.1|817.2|816.7|0
1631864750000|2021-09-17 07:45:50|817.5|816.8|817.4|816.8|817.5|816.8|817.2|816.8|0
1631864760000|2021-09-17 07:46:00|817.3|816.7|816.7|816.4|817.3|816.7|816.6|816.2|0
1631864770000|2021-09-17 07:46:10|816.6||816.6||816.6||816.6||0
1631864780000|2021-09-17 07:46:20|816.7|816.5|817.1|816.7|817.2|816.7|816.7|816.2|0
1631864790000|2021-09-17 07:46:30|817.2|816.8|817.3|816.8|817.5|816.8|817.2|816.8|0
1631864800000|2021-09-17 07:46:40|817.4|817|817.6|817|817.6|817.1|817.4|816.8|0
1631864810000|2021-09-17 07:46:50|817.5|816.8|816.9|816.4|817.5|817|816.7|816.3|0
1631864820000|2021-09-17 07:47:00|816.8|816.5|817.1|816.5|817.2|816.8|816.8|816.5|0
1631864830000|2021-09-17 07:47:10|817|816.3|816.6|816.1|817|816.3|816.1|815.9|0
1631864840000|2021-09-17 07:47:20|816.5|816|817|816.7|817|816.8|816.4|816|0
1631864850000|2021-09-17 07:47:30|816.9|816.4|816.3|815.9|816.9|816.4|816.3|815.8|0
1631864860000|2021-09-17 07:47:40|816.4|815.7|816.1|815.6|816.4|815.7|815.9|815.3|0
1631864870000|2021-09-17 07:47:50|816|815.5|815.8|815.2|816|815.5|815.7|815.1|0
1631864880000|2021-09-17 07:48:00||815.1||815.1||815.1||815.1|0
1631864890000|2021-09-17 07:48:10|815.7|815.3|816.8|816.3|816.9|816.3|815.7|815.3|0
1631864900000|2021-09-17 07:48:20|816.9|816.4|816.7|816.2|817.1|816.4|816.6|816.2|0
1631864910000|2021-09-17 07:48:30|816.6|816.1|816.4|815.8|816.6|816.1|816.1|815.5|0
1631864920000|2021-09-17 07:48:40|816.5|815.9|816.6|816|816.7|816|816.5|815.9|0
1631864930000|2021-09-17 07:48:50|816.7|816.1|817.1|816.4|817.2|816.4|816.6|816.1|0
1631864940000|2021-09-17 07:49:00|817|817|818|817.4|818|817.4|817|817|0
1631864950000|2021-09-17 07:49:10|817.9|817.2|817.7|817.1|818|817.4|817.4|817|0
1631864960000|2021-09-17 07:49:20|817.8|817|817.7|817|817.8|817|817.6|817|0
1631864970000|2021-09-17 07:49:30|817.8|817.1|818.5|817.9|818.6|817.9|817.8|817.1|0
1631864980000|2021-09-17 07:49:40|818.6|818|818.6|818|818.8|818|818.6|818|0
1631864990000|2021-09-17 07:49:50|818.5|817.9|818.5|817.7|818.5|817.9|818.2|817.6|0
1631865000000|2021-09-17 07:50:00|818.4|817.6|818|817.6|818.4|817.6|818|817.6|0
1631865010000|2021-09-17 07:50:10|817.9|817.4|817.6|817.2|817.9|817.4|817.1|817|0
1631865020000|2021-09-17 07:50:20|817.7|817.3|818.1|817.7|818.1|817.7|817.7|817.3|0
1631865040000|2021-09-17 07:50:40||817.6||817.6||817.6||817.6|0
1631865050000|2021-09-17 07:50:50|818.2|817.7|818.4|818|818.5|818|818.2|817.7|0
1631865060000|2021-09-17 07:51:00||817.9||818||818||817.9|0
1631865080000|2021-09-17 07:51:20||818.1||818.2||818.2||818.1|0
1631865090000|2021-09-17 07:51:30|818.7|818.3|818.8|818.4|818.8|818.4|818.5|818.2|0
1631865100000|2021-09-17 07:51:40|818.7|818.3|818.8|818.3|818.8|818.3|818.4|818.3|0
1631865110000|2021-09-17 07:51:50|818.7||818.7||818.7||818.7||0
1631865120000|2021-09-17 07:52:00|818.6|818.1|818.3|817.8|818.6|818.1|817.8|817.7|0
1631865130000|2021-09-17 07:52:10|818.2|817.9|818.2|817.7|818.2|817.9|818.2|817.7|0
1631865140000|2021-09-17 07:52:20|818.1||818.1||818.1||818.1||0
1631865150000|2021-09-17 07:52:30|818.6|818.5|819.1|818.6|819.4|818.9|818.6|818.5|0
1631865160000|2021-09-17 07:52:40|819|818.5|819|818.5|819|818.5|819|818.5|0
1631865170000|2021-09-17 07:52:50|818.9|818.4|819|818.5|819|818.5|818.8|818.4|0
1631865180000|2021-09-17 07:53:00|818.9|818.6|819.1|818.6|819.1|818.7|818.9|818.6|0
1631865190000|2021-09-17 07:53:10|819|818.5|818.9|818.4|819|818.5|818.9|818.4|0
1631865200000|2021-09-17 07:53:20|818.8|818.2|818.3|817.8|818.8|818.2|818.3|817.7|0
1631865210000|2021-09-17 07:53:30|818.4|818|818.5|818|818.5|818|818.4|818|0
1631865220000|2021-09-17 07:53:40|818.4||818.4||818.4||818.4||0
1631865230000|2021-09-17 07:53:50|818.3|817.8|817.8|817.3|818.3|817.8|817.8|817.3|0
1631865240000|2021-09-17 07:54:00|816.9|816.8|817.6|817|817.8|817|816.9|816.3|0
1631865250000|2021-09-17 07:54:10|817.5|817.1|818|817.6|818.1|817.6|817.5|817.1|0
1631865260000|2021-09-17 07:54:20|818.2|817.5|818|817.5|818.3|817.5|818|817.5|0
1631865270000|2021-09-17 07:54:30|818.1|817.6|818.2|817.6|818.5|817.6|818.1|817.5|0
1631865280000|2021-09-17 07:54:40|818.3||818.2||818.6||818.1||0
1631865290000|2021-09-17 07:54:50|818.3|817.5|817.9|817.5|818.3|817.5|817.6|817.5|0
1631865300000|2021-09-17 07:55:00|817.8|817.3|817.2|816.7|817.9|817.4|817.1|816.7|0
1631865310000|2021-09-17 07:55:10|817.1|816.8|817.7|817|817.9|817.1|817.1|816.8|0
1631865320000|2021-09-17 07:55:20|817.5|817.1|817.5|817.1|817.5|817.1|817.5|817.1|0
1631865330000|2021-09-17 07:55:30|817.4|817|817.5|817|817.5|817|817.4|817|0
1631865350000|2021-09-17 07:55:50|817.4||817.5||817.5||817.4||0
1631865360000|2021-09-17 07:56:00|817.4|816.8|817.4|816.8|817.5|817|816.9|816.4|0
1631865370000|2021-09-17 07:56:10|817.3|816.7|817.3|816.7|817.3|816.7|817.3|816.7|0
1631865390000|2021-09-17 07:56:30|817.2|816.6|816.7|816.3|817.2|816.6|816.6|816.3|0
1631865400000|2021-09-17 07:56:40|816.5|816.2|816.2|815.6|816.5|816.2|816.2|815.6|0
1631865410000|2021-09-17 07:56:50|816.1|815.7|815.9|815.2|816.1|815.8|815.9|815.2|0
1631865420000|2021-09-17 07:57:00|815.8|815.3|815.1|815|815.8|815.3|815.1|815|0
1631865430000|2021-09-17 07:57:10|815|814.7|815.1|814.7|815.3|815.1|814.9|814.5|0
1631865440000|2021-09-17 07:57:20|815|814.5|815.1|814.8|815.1|814.8|814.6|814.2|0
1631865450000|2021-09-17 07:57:30|815.3|814.9|815.3|814.9|815.3|815|815.3|814.8|0
1631865460000|2021-09-17 07:57:40||814.8||814.9||814.9||814.8|0
1631865470000|2021-09-17 07:57:50|815.4|815|816|815.6|816.1|815.6|815.3|814.9|0
1631865480000|2021-09-17 07:58:00|816.3|815.7|816.3|815.7|816.4|815.9|815.9|815.7|0
1631865490000|2021-09-17 07:58:10|816.4|815.8|815.8|815.1|816.4|815.8|815.7|815.1|0
1631865510000|2021-09-17 07:58:30|815.7|815|815.5|815|815.7|815|815.1|814.9|0
1631865520000|2021-09-17 07:58:40|815.4|814.9|815.4|814.9|815.4|814.9|815.2|814.9|0
1631865530000|2021-09-17 07:58:50|815.3||815.4||815.4||815.3||0
1631865540000|2021-09-17 07:59:00|815.3|814.6|814.8|814.3|815.3|814.6|814.8|814.2|0
1631865560000|2021-09-17 07:59:20|814.7|814.4|814.7|814.4|814.7|814.4|814.7|814.3|0
1631865570000|2021-09-17 07:59:30||814.3||814.4||814.4||814.3|0
1631865590000|2021-09-17 07:59:50|814.9|814.6|814.9|814.4|814.9|814.8|814.6|814.2|0
1631865600000|2021-09-17 08:00:00|814.8|814.3|814.9|814.4|814.9|814.4|814.8|814.3|0
1631865610000|2021-09-17 08:00:10|814.8|814.3|814.8|814.3|814.8|814.4|814.8|814.3|0
1631865620000|2021-09-17 08:00:20|814.7||814.7||814.7||814.7||0
1631865630000|2021-09-17 08:00:30|814.5|814.2|814.6|814.2|814.7|814.2|814.1|814|0
1631865640000|2021-09-17 08:00:40|814.7|814.3|814.7|814.2|814.8|814.3|814.7|814.2|0
1631865650000|2021-09-17 08:00:50|814.8|814.3|815.2|814.7|815.4|814.7|814.7|814.3|0
1631865660000|2021-09-17 08:01:00|815.1|814.6|815.1|814.5|815.2|814.6|814.6|814.1|0
1631865670000|2021-09-17 08:01:10|815.2|814.6|815.9|815.1|815.9|815.1|815.2|814.6|0
1631865680000|2021-09-17 08:01:20|815.8|815.2|815.8|815.4|815.9|815.4|815.4|815.2|0
1631865690000|2021-09-17 08:01:30|815.4|815.2|815.3|814.7|815.4|815.2|815.1|814.6|0
1631865700000|2021-09-17 08:01:40|815.2||815.2||815.2||815.2||0
1631865710000|2021-09-17 08:01:50|815.3|814.8|815.7|815.4|816|815.4|815.3|814.8|0
1631865720000|2021-09-17 08:02:00|815.6|815.3|815.7|815.3|815.7|815.3|815.6|815.3|0
1631865730000|2021-09-17 08:02:10|815.6|814.9|815|814.2|815.6|814.9|815|814.2|0
1631865740000|2021-09-17 08:02:20|814.9|814.3|815.1|814.6|815.3|815|814.8|814.3|0
1631865750000|2021-09-17 08:02:30|815.2|814.7|815|814.5|815.6|815.1|815|814.5|0
1631865760000|2021-09-17 08:02:40|814.9|814.3|814.7|814.1|814.9|814.3|814.5|814|0
1631865780000|2021-09-17 08:03:00|814.6|814.2|815|814.6|815.1|814.7|814.4|814.2|0
1631865790000|2021-09-17 08:03:10|815.1|814.7|815.2|814.7|815.2|814.7|815.1|814.6|0
1631865810000|2021-09-17 08:03:30|815.3|814.9|815.4|815|815.5|815|815.3|814.7|0
1631865820000|2021-09-17 08:03:40|815.5||815.3||815.5||815.3||0
1631865830000|2021-09-17 08:03:50|815.5|815.1|815.5|815.1|815.8|815.2|815.5|815.1|0
1631865840000|2021-09-17 08:04:00|815.4|815|815.3|814.8|815.4|815|815.1|814.7|0
1631865850000|2021-09-17 08:04:10|815.6|814.9|817|816.5|817|816.5|815.6|814.9|0
1631865870000|2021-09-17 08:04:30||816.6||816.8||816.8||816.6|0
1631865890000|2021-09-17 08:04:50|817.3|816.9|817.8|817.3|817.8|817.3|817.3|816.9|0
1631865900000|2021-09-17 08:05:00|817.7|817.1|817.5|817|817.7|817.1|817.4|817|0
1631865910000|2021-09-17 08:05:10|817.4|816.8|817|816.7|817.4|816.8|817|816.7|0
1631865920000|2021-09-17 08:05:20|817.1|816.8|817.4|816.7|817.6|817.2|817.1|816.7|0
1631865930000|2021-09-17 08:05:30|817.3|816.5|816.6|816|817.3|816.5|816.6|816|0
1631865940000|2021-09-17 08:05:40|816.7|816.1|816.9|816.3|816.9|816.3|816.7|816.1|0
1631865950000|2021-09-17 08:05:50|817||816.9||817||816.9||0
1631865980000|2021-09-17 08:06:20|816.8|816.1|816.4|816.1|816.8|816.3|816.4|816.1|0
1631866000000|2021-09-17 08:06:40|816.5|816.2|816.9|816.6|816.9|816.6|816.5|816.2|0
1631866020000|2021-09-17 08:07:00|816.8|816.5|816.7|816.2|816.8|816.5|816.4|816.1|0
1631866040000|2021-09-17 08:07:20|816.6|816.3|816.6|816.1|816.6|816.3|816.5|816.1|0
1631866050000|2021-09-17 08:07:30|816.5||816.6||816.6||816.5||0
1631866060000|2021-09-17 08:07:40||816.2||816.3||816.3||816.2|0
1631866080000|2021-09-17 08:08:00|816.7|816.4|816.7|816.4|817.1|816.6|816.5|816.2|0
1631866090000|2021-09-17 08:08:10|816.9|816.5|817.2|816.7|817.2|816.9|816.8|816.5|0
1631866100000|2021-09-17 08:08:20|817.3||817.2||817.3||817.2||0
1631866110000|2021-09-17 08:08:30|817.3|816.8|817.8|817.5|817.8|817.5|817.3|816.8|0
1631866120000|2021-09-17 08:08:40|817.9|817.6|818|817.6|818|817.6|817.8|817.6|0
1631866130000|2021-09-17 08:08:50|817.9|817.4|817.8|817.3|818|817.5|817.7|817.2|0
1631866140000|2021-09-17 08:09:00|817.6||817.6||817.6||817.6||0
1631866160000|2021-09-17 08:09:20|817.5|817.2|817.4|816.8|817.5|817.2|817.3|816.8|0
1631866170000|2021-09-17 08:09:30|817.3||817.4||817.4||817.3||0
1631866190000|2021-09-17 08:09:50|817.3|816.9|816.7|816.1|817.5|817.2|816.6|816|0
1631866200000|2021-09-17 08:10:00|816.6||816.6||816.6||816.6||0
1631866210000|2021-09-17 08:10:10|816.7|816.2|817.1|816.6|817.2|816.8|816.7|816.2|0
1631866220000|2021-09-17 08:10:20|817.3|816.7|817.6|817.3|817.7|817.3|817.3|816.7|0
1631866230000|2021-09-17 08:10:30|817.9|817.4|817.6|817|818|817.5|817.6|817|0
1631866240000|2021-09-17 08:10:40|817.5||817.5||817.5||817.5||0
1631866260000|2021-09-17 08:11:00|817.4|816.9|817.1|816.8|817.4|816.9|817|816.6|0
1631866270000|2021-09-17 08:11:10|817.3|816.9|816.9|816.7|817.4|817.1|816.8|816.6|0
1631866280000|2021-09-17 08:11:20||816.6||816.6||816.6||816.6|0
1631866290000|2021-09-17 08:11:30|816.8|816.4|816.9|816.4|816.9|816.6|816.7|816.1|0
1631866300000|2021-09-17 08:11:40|816.8||816.8||816.8||816.8||0
1631866310000|2021-09-17 08:11:50|816.9||816.9||816.9||816.9||0
1631866320000|2021-09-17 08:12:00|816.8|816.3|816.8|816.3|816.8|816.3|816.8|816.3|0
1631866350000|2021-09-17 08:12:30|816.9|816.5|816.9|816.4|816.9|816.7|816.7|816.4|0
1631866360000|2021-09-17 08:12:40|817|816.5|817.1|816.7|817.2|816.9|817|816.5|0
1631866370000|2021-09-17 08:12:50|817.2|816.8|817.2|816.8|817.5|817|817.1|816.7|0
1631866380000|2021-09-17 08:13:00|817.1|816.7|817|816.6|817.1|816.7|817|816.5|0
1631866390000|2021-09-17 08:13:10|817.1|816.7|817.3|817|817.3|817.1|817.1|816.7|0
1631866400000|2021-09-17 08:13:20|817.2|816.8|817.2|816.6|817.2|816.8|817.1|816.6|0
1631866430000|2021-09-17 08:13:50|817.1|816.5|816.9|816.4|817.1|816.6|816.8|816.4|0
1631866440000|2021-09-17 08:14:00|816.8|816.5|817.3|816.8|817.3|816.9|816.7|816.4|0
1631866450000|2021-09-17 08:14:10|817.2|816.9|817.6|817|817.7|817.3|817.2|816.9|0
1631866470000|2021-09-17 08:14:30|817.5|817.1|817.6|817.1|817.8|817.1|817.5|817.1|0
1631866480000|2021-09-17 08:14:40|817.5|817|817.5|817|817.5|817|817.5|817|0
1631866490000|2021-09-17 08:14:50|817.4|816.8|817|816.7|817.4|816.9|816.9|816.7|0
1631866500000|2021-09-17 08:15:00|817.2|816.8|817.3|816.8|817.3|816.9|817.2|816.8|0
1631866510000|2021-09-17 08:15:10|817.2|816.7|817.2|816.6|817.2|816.7|817.2|816.6|0
1631866530000|2021-09-17 08:15:30|817.1|816.5|816.9|816.5|817.1|816.5|816.9|816.5|0
1631866540000|2021-09-17 08:15:40|816.8|816.4|816.8|816.3|816.9|816.4|816.5|816|0
1631866560000|2021-09-17 08:16:00|816.7|816.2|816.6|816.1|816.7|816.2|816.6|816.1|0
1631866570000|2021-09-17 08:16:10|816.7|816.2|817.1|816.4|817.2|816.7|816.7|816.2|0
1631866580000|2021-09-17 08:16:20|817.2|816.7|817.6|817|817.6|817|817.1|816.7|0
1631866590000|2021-09-17 08:16:30|817.5||817.5||817.5||817.5||0
1631866600000|2021-09-17 08:16:40|817.4|817.1|817.6|817.1|817.6|817.1|817.4|817.1|0
1631866610000|2021-09-17 08:16:50|817.5|817|817.2|816.8|817.5|817|817.2|816.8|0
1631866620000|2021-09-17 08:17:00|817.1|816.7|817.2|816.6|817.2|816.7|817.1|816.5|0
1631866630000|2021-09-17 08:17:10|817.1||817.1||817.1||817.1||0
1631866640000|2021-09-17 08:17:20|817|816.5|816.5|816|817|816.6|816.5|816|0
1631866650000|2021-09-17 08:17:30|816.7|816.1|817.1|816.7|817.4|816.9|816.7|816.1|0
1631866660000|2021-09-17 08:17:40|817|816.8|817|816.7|817|816.8|817|816.7|0
1631866670000|2021-09-17 08:17:50|817.2|816.8|817|816.7|817.3|816.9|817|816.7|0
1631866700000|2021-09-17 08:18:20|816.9|816.8|816.5|816.1|816.9|816.8|816.4|816|0
1631866710000|2021-09-17 08:18:30|816.6||816.6||816.6||816.6||0
1631866720000|2021-09-17 08:18:40|816.7|816.3|817.2|816.8|817.2|816.8|816.7|816.3|0
1631866730000|2021-09-17 08:18:50|817.1|816.7|817|816.7|817.1|816.7|817|816.7|0
1631866740000|2021-09-17 08:19:00|817.1|816.8|817.5|817.1|817.6|817.2|817.1|816.8|0
1631866750000|2021-09-17 08:19:10||817||816.9||817||816.9|0
1631866760000|2021-09-17 08:19:20||817||817.2||817.2||817|0
1631866770000|2021-09-17 08:19:30||817.3||817.3||817.3||817.3|0
1631866780000|2021-09-17 08:19:40||817.2||816.9||817.2||816.9|0
1631866800000|2021-09-17 08:20:00|817.4||817.4||817.4||817.4||0
1631866830000|2021-09-17 08:20:30|817.5|817|818|817.6|818|817.6|817.5|817|0
1631866840000|2021-09-17 08:20:40|817.9|817.7|817.9|817.4|818|817.8|817.3|817.2|0
1631866850000|2021-09-17 08:20:50|818|817.5|818.2|817.9|818.5|818|818|817.5|0
1631866860000|2021-09-17 08:21:00|818.1|817.7|818.1|817.7|818.1|817.7|818|817.7|0
1631866870000|2021-09-17 08:21:10|818.2|817.8|818.1|817.7|818.2|818|818.1|817.7|0
1631866880000|2021-09-17 08:21:20|818.2|817.5|817.9|817.7|818.2|817.7|817.8|817.5|0
1631866890000|2021-09-17 08:21:30|817.8|817.5|817.8|817.5|817.8|817.6|817.7|817.5|0
1631866900000|2021-09-17 08:21:40|817.9|817.6|818|817.6|818|817.6|817.9|817.6|0
1631866910000|2021-09-17 08:21:50|817.9|817.5|817.8|817.5|817.9|817.5|817.8|817.5|0
1631866920000|2021-09-17 08:22:00|817.9|817.6|818.1|817.5|818.2|817.9|817.9|817.5|0
1631866930000|2021-09-17 08:22:10|818|817.3|818.2|817.8|818.2|817.8|817.8|817.3|0
1631866940000|2021-09-17 08:22:20||817.9||817.9||817.9||817.7|0
1631866950000|2021-09-17 08:22:30|818.4|818|818.4|817.9|818.5|818.2|818.4|817.9|0
1631866960000|2021-09-17 08:22:40||818||818||818||818|0
1631866970000|2021-09-17 08:22:50||818.1||818||818.1||817.9|0
1631866980000|2021-09-17 08:23:00|818.5|818.1|818.2|817.9|818.7|818.3|818.2|817.9|0
1631867000000|2021-09-17 08:23:20|818.3|818|818.3|817.9|818.5|818|818.3|817.9|0
1631867010000|2021-09-17 08:23:30|818.2|817.7|818|817.5|818.2|817.7|817.8|817.2|0
1631867020000|2021-09-17 08:23:40|817.9|817.4|817.9|817.4|817.9|817.4|817.8|817.4|0
1631867040000|2021-09-17 08:24:00|817.8|818|818.8|818.4|818.8|818.4|817.8|817.6|0
1631867050000|2021-09-17 08:24:10|818.7|818.5|818.7|818.4|818.8|818.6|818.5|818.1|0
1631867060000|2021-09-17 08:24:20|818.6|818.1|818.7|818.1|818.7|818.4|818.5|818.1|0
1631867080000|2021-09-17 08:24:40||818.2||818.2||818.2||818.2|0
1631867090000|2021-09-17 08:24:50|818.8|818.3|818.8|818.3|818.8|818.3|818.8|818.3|0
1631867100000|2021-09-17 08:25:00|818.7|818.4|818.7|818.4|818.7|818.4|818.5|818.4|0
1631867110000|2021-09-17 08:25:10|818.6|818.3|818.6|818.1|818.6|818.4|818.4|818.1|0
1631867120000|2021-09-17 08:25:20|818.5|818.2|818.6|818.1|818.6|818.3|818.5|818.1|0
1631867130000|2021-09-17 08:25:30|818.7|818.2|818.8|818.4|818.8|818.4|818.7|818.2|0
1631867160000|2021-09-17 08:26:00|818.7|818.6|818.4|818.1|818.8|818.6|818.4|818.1|0
1631867170000|2021-09-17 08:26:10|818.5|818.2|819.8|819.6|819.8|819.7|818.4|818.1|0
1631867180000|2021-09-17 08:26:20|819.7|819.7|819.7|819.4|819.8|819.7|819.6|819.4|0
1631867190000|2021-09-17 08:26:30|819.6|819.3|819.6|819.2|819.6|819.3|819.4|819.2|0
1631867200000|2021-09-17 08:26:40|819.5|819.1|819|818.7|819.5|819.1|819|818.7|0
1631867220000|2021-09-17 08:27:00|818.9|818.6|818.7|818.2|818.9|818.6|818.7|818.2|0
1631867230000|2021-09-17 08:27:10|818.9|818.3|818.9|818.3|819|818.6|818.9|818.3|0
1631867240000|2021-09-17 08:27:20|818.8|818.2|818.6|818.3|818.8|818.3|818.4|818.1|0
1631867260000|2021-09-17 08:27:40|818.5|818.1|818.6|818.1|818.6|818.3|818.2|818|0
1631867300000|2021-09-17 08:28:20|818.7|818.2|818.5|818.1|818.8|818.3|818.2|818|0
1631867310000|2021-09-17 08:28:30||818||818||818||818|0
1631867320000|2021-09-17 08:28:40|818.4||818.4||818.4||818.4||0
1631867330000|2021-09-17 08:28:50|818.5|818.1|817.9|817.4|818.7|818.1|817.7|817.2|0
1631867340000|2021-09-17 08:29:00|817.8|817.3|817.5|817.1|817.8|817.3|817.5|817|0
1631867350000|2021-09-17 08:29:10|817.4|817.2|817.2|817|817.4|817.2|817.2|817|0
1631867360000|2021-09-17 08:29:20|817.1|816.8|817.5|816.9|817.6|816.9|817|816.8|0
1631867400000|2021-09-17 08:30:00|817.4||817.4||817.4||817.4||0
1631867410000|2021-09-17 08:30:10|817.3|816.8|817.1|816.8|817.3|816.9|817.1|816.8|0
1631867420000|2021-09-17 08:30:20|817.2|816.9|817.1|816.8|817.2|816.9|817.1|816.8|0
1631867430000|2021-09-17 08:30:30|817.2||817.1||817.2||817.1||0
1631867440000|2021-09-17 08:30:40|817|816.6|816.8|816.5|817|816.6|816.8|816.4|0
1631867460000|2021-09-17 08:31:00|816.7|816.4|816.8|816.4|816.8|816.4|816.7|816.4|0
1631867480000|2021-09-17 08:31:20|817|816.6|817.5|817|817.6|817.3|817|816.6|0
1631867490000|2021-09-17 08:31:30|817.6|816.9|817.2|816.9|817.6|816.9|817.2|816.9|0
1631867510000|2021-09-17 08:31:50|817.1|816.8|816.9|816.4|817.2|816.8|816.8|816.4|0
1631867520000|2021-09-17 08:32:00|816.8|816.5|817.6|817.2|817.8|817.3|816.8|816.5|0
1631867530000|2021-09-17 08:32:10|817.7|817.3|818|817.4|818.3|817.8|817.7|817.3|0
1631867540000|2021-09-17 08:32:20|817.9|817.6|818.4|817.9|818.4|817.9|817.8|817.6|0
1631867550000|2021-09-17 08:32:30||817.8||817.8||817.8||817.8|0
1631867560000|2021-09-17 08:32:40|818.5|818|818.5|818|818.6|818|818.5|818|0
1631867570000|2021-09-17 08:32:50|818.6||818.6||818.6||818.6||0
1631867580000|2021-09-17 08:33:00|818.5|818.1|818.5|818.2|818.5|818.2|818.5|818.1|0
1631867590000|2021-09-17 08:33:10|818.6|818.3|818.8|818.4|818.9|818.5|818.6|818.2|0
1631867610000|2021-09-17 08:33:30||818.5||818.5||818.5||818.5|0
1631867620000|2021-09-17 08:33:40|818.9|818.6|819.2|818.7|819.2|818.7|818.9|818.4|0
1631867630000|2021-09-17 08:33:50|819.1|818.8|819.2|818.9|819.2|818.9|819.1|818.7|0
1631867640000|2021-09-17 08:34:00|819.1|818.7|818.9|818.7|819.2|818.9|818.9|818.7|0
1631867650000|2021-09-17 08:34:10|819.1|818.8|819.4|818.8|819.5|818.9|819.1|818.7|0
1631867660000|2021-09-17 08:34:20|819.3|818.9|819.3|818.9|819.3|819|819.3|818.8|0
1631867680000|2021-09-17 08:34:40|819.2|818.7|819.1|818.7|819.2|819|819|818.7|0
1631867690000|2021-09-17 08:34:50|819|818.6|819|818.6|819|818.6|818.7|818.6|0
1631867700000|2021-09-17 08:35:00|818.9||818.9||818.9||818.9||0
1631867720000|2021-09-17 08:35:20|819|818.7|819|818.6|819|818.8|819|818.6|0
1631867730000|2021-09-17 08:35:30|819.1|818.7|819.2|818.7|819.3|818.9|819.1|818.6|0
1631867770000|2021-09-17 08:36:10|819.1|818.9|819.3|818.9|819.3|818.9|819.1|818.9|0
1631867780000|2021-09-17 08:36:20|819.4|819|819.5|819|819.6|819.1|819.4|819|0
1631867790000|2021-09-17 08:36:30|819.6|819.1|819.6|819.3|819.6|819.4|819.6|819.1|0
1631867800000|2021-09-17 08:36:40|819.7|819.4|819.5|819.3|819.8|819.5|819.5|819.1|0
1631867810000|2021-09-17 08:36:50|819.6|819.1|819.5|819.2|819.7|819.2|819.5|819.1|0
1631867840000|2021-09-17 08:37:20|819.4|819|819.4|818.9|819.4|819|819.2|818.9|0
1631867850000|2021-09-17 08:37:30|819.3|818.7|819|818.6|819.3|818.8|819|818.6|0
1631867860000|2021-09-17 08:37:40|818.9|818.7|819.2|818.7|819.2|818.9|818.9|818.6|0
1631867870000|2021-09-17 08:37:50|819.3||819.3||819.3||819.3||0
1631867880000|2021-09-17 08:38:00|819.2|818.6|819.1|818.6|819.2|818.6|819.1|818.6|0
1631867900000|2021-09-17 08:38:20|819|818.4|818.7|818.3|819|818.4|818.5|818.2|0
1631867910000|2021-09-17 08:38:30|818.8|818.4|818.8|818.4|818.8|818.5|818.8|818.3|0
1631867920000|2021-09-17 08:38:40||818.3||818.4||818.4||818.3|0
1631867930000|2021-09-17 08:38:50|818.7|818.3|818.1|817.7|818.7|818.3|818.1|817.7|0
1631867940000|2021-09-17 08:39:00|818||818||818||818||0
1631867960000|2021-09-17 08:39:20|817.9|817.8|818.3|817.8|818.3|817.9|817.9|817.7|0
1631867990000|2021-09-17 08:39:50|818.2|817.7|818.2|817.6|818.2|817.7|818.2|817.6|0
1631868000000|2021-09-17 08:40:00||817.7||817.9||817.9||817.7|0
1631868010000|2021-09-17 08:40:10|818.3|817.8|818.4|817.9|818.4|817.9|818.3|817.7|0
1631868020000|2021-09-17 08:40:20|818.3|817.8|818.1|817.8|818.3|817.8|818.1|817.8|0
1631868030000|2021-09-17 08:40:30|818|817.6|817.4|817|818|817.6|817.4|817|0
1631868040000|2021-09-17 08:40:40|817.5|816.9|817.2|816.7|817.5|816.9|817.1|816.6|0
1631868050000|2021-09-17 08:40:50|817.1|816.6|817.1|816.6|817.1|816.6|817.1|816.5|0
1631868060000|2021-09-17 08:41:00||816.5||816.5||816.5||816.5|0
1631868090000|2021-09-17 08:41:30||816.7||816.6||816.7||816.6|0
1631868100000|2021-09-17 08:41:40|817|816.5|816.7|816.4|817|816.5|816.6|816.4|0
1631868110000|2021-09-17 08:41:50|816.6||816.6||816.6||816.6||0
1631868130000|2021-09-17 08:42:10|816.7|816.5|816.6|816.4|816.7|816.6|816.6|816.4|0
1631868140000|2021-09-17 08:42:20|816.5|816.2|816.6|816.2|816.7|816.2|816.5|816|0
1631868150000|2021-09-17 08:42:30|816.7||816.7||816.7||816.7||0
1631868160000|2021-09-17 08:42:40|816.6||816.6||816.6||816.6||0
1631868170000|2021-09-17 08:42:50|816.5|816|816.3|816|816.5|816.1|816.1|815.7|0
1631868180000|2021-09-17 08:43:00|816.2|815.8|816.1|816|816.2|816|816.1|815.7|0
1631868200000|2021-09-17 08:43:20|816.3|816.1|816.3|816|816.3|816.1|816.3|816|0
1631868220000|2021-09-17 08:43:40|816.4|816.1|816.6|816.2|816.6|816.3|816.4|816.1|0
1631868230000|2021-09-17 08:43:50|816.7|816.3|816.7|816.3|816.7|816.3|816.7|816.3|0
1631868250000|2021-09-17 08:44:10|816.8|816.1|816.7|816.3|816.8|816.3|816.4|816|0
1631868260000|2021-09-17 08:44:20|816.8|816.4|817|816.6|817|816.7|816.8|816.4|0
1631868270000|2021-09-17 08:44:30||816.7||816.7||816.7||816.7|0
1631868280000|2021-09-17 08:44:40|816.9||817||817||816.9||0
1631868300000|2021-09-17 08:45:00|816.9|816.5|816.8|816.5|817|816.6|816.8|816.4|0
1631868310000|2021-09-17 08:45:10|816.9|816.4|816.8|816.3|816.9|816.7|816.8|816.3|0
1631868320000|2021-09-17 08:45:20|816.7|816.2|816.4|816.1|816.7|816.2|816.4|816|0
1631868350000|2021-09-17 08:45:50||816||816.1||816.1||816|0
1631868360000|2021-09-17 08:46:00|816.5|816.2|816.7|816.4|816.7|816.4|816.5|816.2|0
1631868370000|2021-09-17 08:46:10|816.6|816.2|816.5|816|816.6|816.2|816.5|816|0
1631868380000|2021-09-17 08:46:20|816.4|816.2|816.2|815.6|816.5|816.2|816.1|815.6|0
1631868390000|2021-09-17 08:46:30|816.1||816.1||816.1||816.1||0
1631868410000|2021-09-17 08:46:50||815.7||815.7||815.7||815.7|0
1631868460000|2021-09-17 08:47:40|816.2|815.8|816.4|816.1|816.6|816.4|816.2|815.8|0
1631868470000|2021-09-17 08:47:50|816.5|816.2|816.6|816.3|816.6|816.4|816.5|816.2|0
1631868480000|2021-09-17 08:48:00|816.7|816.2|816.9|816.3|816.9|816.3|816.7|816.2|0
1631868490000|2021-09-17 08:48:10|816.8||816.7||816.8||816.7||0
1631868500000|2021-09-17 08:48:20|816.6|816.2|816.6|816.2|816.6|816.2|816.6|816.2|0
1631868510000|2021-09-17 08:48:30|816.7||816.5||816.7||816.5||0
1631868520000|2021-09-17 08:48:40|816.4|816.1|816.4|815.9|816.4|816.1|816.2|815.8|0
1631868540000|2021-09-17 08:49:00|816.3|816|816.2|816|816.3|816|815.9|815.7|0
1631868560000|2021-09-17 08:49:20|816.1|815.7|816.3|816.1|816.3|816.2|816.1|815.7|0
1631868570000|2021-09-17 08:49:30|816.4||816.4||816.4||816.4||0
1631868590000|2021-09-17 08:49:50|816.3|816|816.4|816|816.4|816|816.1|815.7|0
1631868600000|2021-09-17 08:50:00|816.3|816.1|816.1|816|816.3|816.1|816.1|816|0
1631868610000|2021-09-17 08:50:10|816|815.8|816.3|816|816.5|816.3|816|815.6|0
1631868620000|2021-09-17 08:50:20||816.1||816.1||816.1||816.1|0
1631868630000|2021-09-17 08:50:30|816.6|816.2|816.8|816.4|816.8|816.7|816.6|816.2|0
1631868640000|2021-09-17 08:50:40|816.7|816.3|816.7|816.3|816.7|816.3|816.7|816.3|0
1631868650000|2021-09-17 08:50:50|816.2|816.1|816.5|816.1|816.7|816.3|816.2|816.1|0
1631868660000|2021-09-17 08:51:00|816.3|816|816.1|816|816.3|816|816.1|815.5|0
1631868680000|2021-09-17 08:51:20|816.2|816.1|816.4|816.2|816.4|816.2|816.2|816|0
1631868690000|2021-09-17 08:51:30|816.5|816.3|816.5|816.2|816.7|816.4|816.5|816.2|0
1631868700000|2021-09-17 08:51:40|816.6|816.1|816.6|816.2|816.6|816.2|816.5|816.1|0
1631868710000|2021-09-17 08:51:50|816.5|816.1|816.5|816|816.5|816.1|816.5|816|0
1631868720000|2021-09-17 08:52:00|816.4||816.3||816.4||816.1||0
1631868770000|2021-09-17 08:52:50|816.2||816.2||816.2||816.1||0
1631868780000|2021-09-17 08:53:00|816.1||816.1||816.1||816.1||0
1631868790000|2021-09-17 08:53:10|816.2|815.7|816.1|816|816.2|816|815.9|815.6|0
1631868800000|2021-09-17 08:53:20|816|815.8|816.3|816|816.3|816|816|815.8|0
1631868860000|2021-09-17 08:54:20|816.4||816.3||816.4||816.3||0
1631868880000|2021-09-17 08:54:40|816.2||816.2||816.2||816.2||0
1631868890000|2021-09-17 08:54:50|816.3|816.1|816.4|816.1|816.5|816.3|816.2|816.1|0
1631868900000|2021-09-17 08:55:00|816.3|816|816.1|816|816.3|816|816.1|816|0
1631868910000|2021-09-17 08:55:10|816.2||816.1||816.3||816.1||0
1631868920000|2021-09-17 08:55:20|816.2|816.1|816.5|816.1|816.5|816.1|816.2|816|0
1631868930000|2021-09-17 08:55:30|816.6||816.6||816.7||816.6||0
1631868940000|2021-09-17 08:55:40|816.5|816|816.4|816|816.5|816|816.4|816|0
1631868950000|2021-09-17 08:55:50|816.5|816.1|816.3|816.1|816.5|816.1|816.3|816.1|0
1631868960000|2021-09-17 08:56:00|816.4|816.2|816.7|816.3|816.7|816.4|816.4|816.1|0
1631868970000|2021-09-17 08:56:10||816.4||816.4||816.4||816.4|0
1631868980000|2021-09-17 08:56:20|816.8|816.5|817|816.6|817|816.7|816.7|816.5|0
1631869000000|2021-09-17 08:56:40|816.9|816.5|816.5|816.1|816.9|816.5|816.5|816.1|0
1631869010000|2021-09-17 08:56:50||816.2||816.2||816.2||816.2|0
1631869020000|2021-09-17 08:57:00|816.4|816.1|816.4|816.1|816.4|816.1|816.3|816.1|0
1631869040000|2021-09-17 08:57:20|816.3|816|816.4|816|816.4|816|816.2|816|0
1631869050000|2021-09-17 08:57:30|816.3||816.1||816.3||816.1||0
1631869060000|2021-09-17 08:57:40|816.2||816.1||816.3||816.1||0
1631869070000|2021-09-17 08:57:50|816.2|816.1|816.5|816|816.5|816.1|816.2|816|0
1631869080000|2021-09-17 08:58:00|816.3|816.1|816.6|816.2|816.6|816.2|816.3|816.1|0
1631869100000|2021-09-17 08:58:20||816.3||816.3||816.3||816.2|0
1631869120000|2021-09-17 08:58:40|816.7|816.4|816.8|816.4|816.8|816.4|816.7|816.4|0
1631869140000|2021-09-17 08:59:00|816.7|816.3|816.7|816.4|816.7|816.4|816.7|816.3|0
1631869250000|2021-09-17 09:00:50|816.6||816.6||816.6||816.6||0
1631869260000|2021-09-17 09:01:00|816.7|816.5|817|816.7|817|816.8|816.7|816.5|0
1631869280000|2021-09-17 09:01:20||816.6||816.8||816.8||816.6|0
1631869320000|2021-09-17 09:02:00|817.2|816.9|817.3|816.9|817.5|817.1|817.2|816.9|0
1631869330000|2021-09-17 09:02:10|817.4|817|817.5|817|817.6|817.1|817.4|817|0
1631869340000|2021-09-17 09:02:20|817.4|816.9|817|816.7|817.4|816.9|817|816.7|0
1631869350000|2021-09-17 09:02:30|816.9|816.6|816.8|816.4|816.9|816.6|816.7|816.4|0
1631869370000|2021-09-17 09:02:50|816.9|816.5|816.9|816.5|816.9|816.5|816.9|816.5|0
1631869380000|2021-09-17 09:03:00|816.8|816.4|816.9|816.5|816.9|816.5|816.8|816.4|0
1631869400000|2021-09-17 09:03:20|817|816.6|817.1|816.8|817.1|816.9|816.9|816.6|0
1631869410000|2021-09-17 09:03:30|817.2|816.9|817.5|816.9|817.5|816.9|817.2|816.9|0
1631869430000|2021-09-17 09:03:50|817.4||817.4||817.4||817.4||0
1631869450000|2021-09-17 09:04:10|817.5|817|817.7|817.5|817.7|817.6|817.5|817|0
1631869460000|2021-09-17 09:04:20|817.9|817.4|818.1|817.6|818.1|817.6|817.9|817.4|0
1631869470000|2021-09-17 09:04:30|818.2|817.7|818.7|818.4|819|818.4|818.2|817.7|0
1631869480000|2021-09-17 09:04:40|818.8|818.3|818.6|818.3|818.9|818.3|818.6|818.3|0
1631869500000|2021-09-17 09:05:00|818.5|818.2|818.2|817.9|818.5|818.2|818.1|817.8|0
1631869520000|2021-09-17 09:05:20|818.3|818|818.4|818|818.4|818|818.3|818|0
1631869530000|2021-09-17 09:05:30|818.6|818.1|818.5|818.2|818.6|818.4|818.5|818.1|0
1631869540000|2021-09-17 09:05:40|818.4||818.5||818.5||818.4||0
1631869550000|2021-09-17 09:05:50|818.4|818.1|818.2|817.9|818.4|818.1|818.1|817.8|0
1631869560000|2021-09-17 09:06:00|818.3|817.8|818.3|817.8|818.5|818|818.2|817.8|0
1631869570000|2021-09-17 09:06:10|818.4||818.4||818.4||818.4||0
1631869580000|2021-09-17 09:06:20|818.3|817.7|818.1|817.7|818.3|817.7|818.1|817.7|0
1631869590000|2021-09-17 09:06:30||817.6||817.6||817.6||817.6|0
1631869600000|2021-09-17 09:06:40|818.2|818.1|818.2|817.8|818.3|818.1|818.1|817.6|0
1631869610000|2021-09-17 09:06:50|818.3|817.9|818.1|817.7|818.4|817.9|818.1|817.7|0
1631869620000|2021-09-17 09:07:00|818|817.6|817.8|817.5|818|817.6|817.8|817.5|0
1631869630000|2021-09-17 09:07:10||817.4||817.4||817.4||817.4|0
1631869640000|2021-09-17 09:07:20|817.7||817.7||817.7||817.7||0
1631869670000|2021-09-17 09:07:50|817.6|817.2|817.4|817|817.6|817.2|817.4|817|0
1631869680000|2021-09-17 09:08:00|817.3|816.8|817.3|816.8|817.4|817|817.2|816.7|0
1631869690000|2021-09-17 09:08:10||816.7||816.7||816.7||816.7|0
1631869700000|2021-09-17 09:08:20|817.2|816.6|817.1|816.6|817.2|816.6|817.1|816.6|0
1631869710000|2021-09-17 09:08:30|817|816.5|816.6|816.1|817|816.5|816.6|816.1|0
1631869720000|2021-09-17 09:08:40|816.5|816|816.4|816|816.5|816|816.4|816|0
1631869730000|2021-09-17 09:08:50||816.1||816||816.1||816|0
1631869740000|2021-09-17 09:09:00||816.1||816||816.1||816|0
1631869750000|2021-09-17 09:09:10|816.5|816.1|816.7|816.3|816.8|816.4|816.5|816.1|0
1631869760000|2021-09-17 09:09:20|816.6|816.4|816.6|816.1|816.6|816.4|816.6|816.1|0
1631869790000|2021-09-17 09:09:50|816.8|816.7|816.7|816.2|816.9|816.7|816.6|816.1|0
1631869800000|2021-09-17 09:10:00|816.6|816.1|816.9|816.6|817|816.9|816.6|816|0
1631869810000|2021-09-17 09:10:10|817.1|817|816.6|816.1|817.2|817|816.6|816.1|0
1631869820000|2021-09-17 09:10:20|816.8|816.2|816.9|816.5|816.9|816.5|816.7|816.2|0
1631869830000|2021-09-17 09:10:30|817||817.1||817.1||817||0
1631869850000|2021-09-17 09:10:50|817.2||817.1||817.2||817.1||0
1631869860000|2021-09-17 09:11:00||816.6||816.7||816.7||816.6|0
1631869880000|2021-09-17 09:11:20|817.2|816.8|817|816.7|817.3|817.1|816.8|816.6|0
1631869890000|2021-09-17 09:11:30|817.1||817.1||817.1||817||0
1631869900000|2021-09-17 09:11:40|817||817.1||817.1||817||0
1631869910000|2021-09-17 09:11:50|817.2||817.2||817.2||817.2||0
1631869920000|2021-09-17 09:12:00|817|816.6|817|816.6|817|816.7|816.7|816.3|0
1631869930000|2021-09-17 09:12:10|817.2|816.7|817.2|816.7|817.2|816.7|817.2|816.7|0
1631869960000|2021-09-17 09:12:40|817.3|816.8|817.4|817|817.5|817.2|817.3|816.8|0
1631869970000|2021-09-17 09:12:50|817.3|816.9|817.2|816.8|817.3|816.9|817.2|816.8|0
1631869980000|2021-09-17 09:13:00|817.1|816.7|817|816.7|817.2|816.7|817|816.7|0
1631869990000|2021-09-17 09:13:10|817.1|817|817.4|817|817.4|817|817.1|817|0
1631870000000|2021-09-17 09:13:20|817.5|817.1|817.8|817.4|817.8|817.5|817.5|817.1|0
1631870010000|2021-09-17 09:13:30|817.7|817.3|817.7|817.3|817.7|817.3|817.6|817.3|0
1631870020000|2021-09-17 09:13:40|817.8|817.4|817.6|817.3|817.8|817.4|817.6|817.3|0
1631870040000|2021-09-17 09:14:00|817.5|817.2|817.3|817.1|817.6|817.2|817.3|817.1|0
1631870060000|2021-09-17 09:14:20|817.2|817|817.2|817|817.4|817.1|817.2|817|0
1631870090000|2021-09-17 09:14:50|817.1|816.9|817.1|816.8|817.2|817|817|816.7|0
1631870100000|2021-09-17 09:15:00|817|816.6|817|816.7|817.1|816.9|816.8|816.5|0
1631870120000|2021-09-17 09:15:20|816.9|816.5|817.2|816.8|817.2|816.9|816.6|816.3|0
1631870130000|2021-09-17 09:15:30|817.1|816.7|816.9|816.6|817.1|816.7|816.9|816.6|0
1631870140000|2021-09-17 09:15:40|817||816.9||817||816.9||0
1631870150000|2021-09-17 09:15:50|817|816.7|817.1|816.7|817.1|816.9|817|816.7|0
1631870160000|2021-09-17 09:16:00|817|816.6|817.1|816.8|817.1|816.8|817|816.6|0
1631870170000|2021-09-17 09:16:10|817|816.7|816.4|816|817|816.7|816.4|816|0
1631870190000|2021-09-17 09:16:30|816.3|816.1|816.3|816.1|816.3|816.2|816.2|816.1|0
1631870200000|2021-09-17 09:16:40|816.4|816|816.5|816.3|816.5|816.3|816.4|816|0
1631870210000|2021-09-17 09:16:50|816.6|816.2|816.5|816|816.6|816.2|816.5|816|0
1631870220000|2021-09-17 09:17:00|816.4||816.4||816.4||816.4||0
1631870230000|2021-09-17 09:17:10||816.1||816.1||816.1||816.1|0
1631870240000|2021-09-17 09:17:20|816.5|816.2|816.6|816.1|816.6|816.3|816.5|816.1|0
1631870250000|2021-09-17 09:17:30|816.5||816.5||816.5||816.5||0
1631870260000|2021-09-17 09:17:40||816||816.1||816.1||816|0
1631870270000|2021-09-17 09:17:50|816.4|816|816.3|816|816.4|816|816.3|816|0
1631870280000|2021-09-17 09:18:00|816.2|815.8|816.1|816|816.2|816|816.1|815.8|0
1631870290000|2021-09-17 09:18:10|816.2|816.1|816.4|816.1|816.5|816.2|816.2|816|0
1631870300000|2021-09-17 09:18:20|816.5|816.2|816.3|816|816.5|816.2|816.3|816|0
1631870320000|2021-09-17 09:18:40||816.1||816.1||816.1||816.1|0
1631870330000|2021-09-17 09:18:50||816||816||816||816|0
1631870350000|2021-09-17 09:19:10|816.2|815.9|816.1|816|816.3|816|816|815.9|0
1631870360000|2021-09-17 09:19:20|816.2|815.9|816.1|816|816.2|816|816|815.9|0
1631870390000|2021-09-17 09:19:50|816.2|815.9|816.1|816|816.2|816|816.1|815.9|0
1631870400000|2021-09-17 09:20:00|816|815.9|816.1|816|816.1|816|816|815.8|0
1631870410000|2021-09-17 09:20:10|816|815.8|816.1|816|816.1|816|815.8|815.5|0
1631870430000|2021-09-17 09:20:30|816|815.8|816.1|816|816.2|816.1|815.8|815.5|0
1631870440000|2021-09-17 09:20:40|816|815.9|816.2|816|816.2|816|816|815.8|0
1631870450000|2021-09-17 09:20:50|816.1||816.1||816.2||816.1||0
1631870460000|2021-09-17 09:21:00|816.2|816.1|816.6|816.3|816.6|816.3|816.2|816.1|0
1631870470000|2021-09-17 09:21:10|816.7|816.2|816.5|816.3|816.8|816.4|816.5|816.2|0
1631870480000|2021-09-17 09:21:20|816.4|816.2|816.5|816.3|816.5|816.3|816.4|816.2|0
1631870490000|2021-09-17 09:21:30||816.4||816.3||816.4||816.3|0
1631870510000|2021-09-17 09:21:50||816.4||816.4||816.4||816.4|0
1631870520000|2021-09-17 09:22:00||816.3||816.3||816.3||816.3|0
1631870540000|2021-09-17 09:22:20|816.4||816.4||816.5||816.4||0
1631870600000|2021-09-17 09:23:20|816.5|816.4|816.9|816.5|816.9|816.7|816.5|816.4|0
1631870610000|2021-09-17 09:23:30||816.6||816.6||816.6||816.6|0
1631870620000|2021-09-17 09:23:40|817|816.7|817|816.8|817|816.9|817|816.7|0
1631870630000|2021-09-17 09:23:50||816.7||816.7||816.7||816.7|0
1631870640000|2021-09-17 09:24:00|816.9|816.8|817.5|817.3|817.6|817.3|816.9|816.8|0
1631870650000|2021-09-17 09:24:10|817.6|817.4|818.4|817.9|818.4|817.9|817.6|817.4|0
1631870680000|2021-09-17 09:24:40|818.5|818|818.7|818|818.8|818|818.5|818|0
1631870700000|2021-09-17 09:25:00|818.6|817.9|817.8|817.2|818.6|817.9|817.5|817.1|0
1631870710000|2021-09-17 09:25:10|817.7|817.3|817.5|817.4|817.7|817.4|817.4|817.3|0
1631870730000|2021-09-17 09:25:30|817.7|817.3|818.2|817.6|818.2|817.6|817.7|817.2|0
1631870740000|2021-09-17 09:25:40|818.3||818.2||818.3||818.2||0
1631870760000|2021-09-17 09:26:00|818.1|817.9|818.2|817.9|818.2|817.9|818|817.9|0
1631870770000|2021-09-17 09:26:10|818.1|817.7|818.1|817.7|818.1|817.7|818|817.6|0
1631870790000|2021-09-17 09:26:30||817.9||817.9||817.9||817.9|0
1631870810000|2021-09-17 09:26:50|818.2|818|818.1|817.6|818.2|818.1|818.1|817.6|0
1631870830000|2021-09-17 09:27:10|818|817.5|818|817.6|818|817.6|817.6|817.4|0
1631870840000|2021-09-17 09:27:20|817.9|817.5|817.9|817.5|817.9|817.5|817.9|817.5|0
1631870880000|2021-09-17 09:28:00||817.6||817.6||817.6||817.5|0
1631870890000|2021-09-17 09:28:10|818|817.7|818.8|818.4|818.8|818.4|818|817.7|0
1631870900000|2021-09-17 09:28:20|818.9||818.9||818.9||818.9||0
1631870910000|2021-09-17 09:28:30|819|818.5|819|818.6|819|818.6|819|818.5|0
1631870920000|2021-09-17 09:28:40|818.9|818.7|818.9|818.4|818.9|818.8|818.9|818.4|0
1631870940000|2021-09-17 09:29:00|818.8|818.5|818.6|818.3|819|818.7|818.6|818.2|0
1631870950000|2021-09-17 09:29:10|818.8|818.4|819|818.4|819|818.6|818.8|818.4|0
1631871000000|2021-09-17 09:30:00|818.9|818.3|818.8|818.2|818.9|818.3|818.7|818.2|0
1631871010000|2021-09-17 09:30:10|818.9|818.3|818.9|818.3|818.9|818.3|818.9|818.3|0
1631871020000|2021-09-17 09:30:20|818.8|818.2|818.6|818.1|818.8|818.2|818.6|818.1|0
1631871030000|2021-09-17 09:30:30|818.7|818.2|818.7|818.2|818.7|818.2|818.7|818.2|0
1631871040000|2021-09-17 09:30:40|818.6||818.6||818.6||818.6||0
1631871080000|2021-09-17 09:31:20|818.5|818.1|818.5|818.2|818.5|818.2|818.5|817.8|0
1631871120000|2021-09-17 09:32:00||818.3||818.3||818.3||818.2|0
1631871130000|2021-09-17 09:32:10|818.6|818.4|819|818.6|819|818.6|818.6|818.4|0
1631871170000|2021-09-17 09:32:50|819.1|818.7|819.4|818.9|819.4|819|819.1|818.7|0
1631871180000|2021-09-17 09:33:00|819.3|818.8|819.7|819.2|819.8|819.3|819.3|818.8|0
1631871200000|2021-09-17 09:33:20|819.6|819.1|819.4|818.9|819.6|819.1|819.4|818.9|0
1631871210000|2021-09-17 09:33:30|819.3|818.8|819.1|818.6|819.3|818.8|819.1|818.6|0
1631871240000|2021-09-17 09:34:00|819.2|818.9|819.7|819.5|819.8|819.6|819.2|818.7|0
1631871250000|2021-09-17 09:34:10|819.8|819.4|819.8|819.3|819.8|819.4|819.8|819.3|0
1631871280000|2021-09-17 09:34:40||819.4||819.3||819.4||819.3|0
1631871290000|2021-09-17 09:34:50|819.7||819.7||819.7||819.7||0
1631871300000|2021-09-17 09:35:00|819.6|819.2|819.4|819|819.6|819.2|819.4|819|0
1631871310000|2021-09-17 09:35:10|819.3|818.9|819.3|818.8|819.3|818.9|819.3|818.8|0
1631871320000|2021-09-17 09:35:20||818.9||818.9||818.9||818.9|0
1631871330000|2021-09-17 09:35:30|819.2|818.8|819.2|818.7|819.2|818.8|819.2|818.7|0
1631871340000|2021-09-17 09:35:40|819.3|818.8|819.3|818.8|819.3|818.8|819.3|818.8|0
1631871360000|2021-09-17 09:36:00|819.2|818.9|819.3|819|819.3|819|819.2|818.9|0
1631871380000|2021-09-17 09:36:20|819.2|818.9|819.3|818.8|819.3|818.9|819.2|818.7|0
1631871400000|2021-09-17 09:36:40|819.4|818.9|819.7|819.4|819.8|819.4|819.4|818.9|0
1631871410000|2021-09-17 09:36:50|819.8|819.5|820.4|819.8|820.4|819.9|819.8|819.5|0
1631871420000|2021-09-17 09:37:00|820.3|819.9|820.4|820.3|820.4|820.3|820|819.8|0
1631871430000|2021-09-17 09:37:10|820.5|820.4|820.9|820.3|821|820.5|820.5|820.3|0
1631871440000|2021-09-17 09:37:20|821|820.4|821|820.4|821|820.4|820.9|820.4|0
1631871450000|2021-09-17 09:37:30|820.9||820.9||820.9||820.9||0
1631871460000|2021-09-17 09:37:40|820.8||820.8||820.8||820.8||0
1631871480000|2021-09-17 09:38:00|820.7|820.3|820.5|820.2|820.7|820.3|820.4|820.1|0
1631871500000|2021-09-17 09:38:20|820.4|820.1|820.5|820.1|820.5|820.1|820.4|820.1|0
1631871510000|2021-09-17 09:38:30|820.6|820.4|820.7|820.3|820.8|820.4|820.6|820.3|0
1631871520000|2021-09-17 09:38:40|820.6|820.2|820.4|820.1|820.6|820.2|820.4|820.1|0
1631871530000|2021-09-17 09:38:50|820.3|820|819.9|819.5|820.3|820|819.9|819.2|0
1631871540000|2021-09-17 09:39:00|820|819.6|820.1|819.8|820.1|819.8|820|819.6|0
1631871550000|2021-09-17 09:39:10|820.3|819.9|820.4|819.9|820.4|820|820.3|819.9|0
1631871560000|2021-09-17 09:39:20|820.5||820.5||820.5||820.5||0
1631871570000|2021-09-17 09:39:30|820.2||820.2||820.2||820.2||0
1631871590000|2021-09-17 09:39:50|820.3|820|820.8|820.3|820.8|820.4|820.3|820|0
1631871600000|2021-09-17 09:40:00||820.4||820.5||820.5||820.4|0
1631871610000|2021-09-17 09:40:10|820.7|820.4|820.7|820.5|820.7|820.6|820.7|820.4|0
1631871640000|2021-09-17 09:40:40||820.4||820.5||820.5||820.4|0
1631871650000|2021-09-17 09:40:50|820.8|820.6|820.7|820.4|820.8|820.6|820.4|820.1|0
1631871660000|2021-09-17 09:41:00|820.6||820.6||820.7||820.6||0
1631871670000|2021-09-17 09:41:10|820.8|820.5|820.8|820.4|820.8|820.6|820.7|820.4|0
1631871680000|2021-09-17 09:41:20|820.9|820.5|821.4|820.9|821.4|821|820.9|820.5|0
1631871690000|2021-09-17 09:41:30|821.5|821|821.2|820.9|821.5|821.1|821.2|820.9|0
1631871700000|2021-09-17 09:41:40|821.3|821|821.5|821.2|821.7|821.4|821.3|821|0
1631871710000|2021-09-17 09:41:50|821.6|821.4|821.8|821.5|821.8|821.5|821.6|821.2|0
1631871720000|2021-09-17 09:42:00|821.9|821.4|821.9|821.5|822|821.8|821.8|821.3|0
1631871730000|2021-09-17 09:42:10|821.8||821.9||821.9||821.8||0
1631871740000|2021-09-17 09:42:20|821.8||821.9||821.9||821.8||0
1631871760000|2021-09-17 09:42:40|821.8|821.6|821.8|821.5|821.9|821.6|821.8|821.5|0
1631871780000|2021-09-17 09:43:00|821.7|821.3|820.9|820.5|821.7|821.3|820.9|820.3|0
1631871790000|2021-09-17 09:43:10|820.8|820.4|820.7|820.2|820.8|820.4|820.6|820.2|0
1631871800000|2021-09-17 09:43:20|820.8|820.3|821|820.5|821|820.5|820.8|820.3|0
1631871810000|2021-09-17 09:43:30|821.1|820.6|821.1|820.8|821.3|820.9|821.1|820.6|0
1631871830000|2021-09-17 09:43:50|821|820.7|821.1|820.7|821.1|820.7|820.9|820.7|0
1631871840000|2021-09-17 09:44:00|821|820.6|820.8|820.3|821|820.6|820.5|820.2|0
1631871870000|2021-09-17 09:44:30|820.9|820.4|821|820.4|821|820.4|820.9|820.4|0
1631871900000|2021-09-17 09:45:00|820.8|820.3|820.7|820.4|820.8|820.4|820.5|820.3|0
1631871910000|2021-09-17 09:45:10|820.6|820.3|820.7|820.3|820.8|820.3|820.5|820.2|0
1631871930000|2021-09-17 09:45:30|820.6|820.2|820.4|820|820.6|820.2|820.3|819.8|0
1631871940000|2021-09-17 09:45:40|820.3||820.3||820.3||820.3||0
1631871970000|2021-09-17 09:46:10|820.4|820.1|820.8|820.5|820.8|820.5|820.4|820.1|0
1631871980000|2021-09-17 09:46:20|820.7|820.6|821.2|820.8|821.2|820.8|820.6|820.1|0
1631871990000|2021-09-17 09:46:30|821.1||821.1||821.1||821.1||0
1631872000000|2021-09-17 09:46:40|821.2|820.9|821.9|821.5|821.9|821.5|821.2|820.9|0
1631872010000|2021-09-17 09:46:50|822|821.4|822|821.5|822|821.5|821.9|821.4|0
1631872020000|2021-09-17 09:47:00|822.1|821.6|822.2|821.9|822.2|822.1|822.1|821.5|18337
1631872030000|2021-09-17 09:47:10|822.1|822|822.6|822.2|822.6|822.2|822.1|821.8|760
1631872040000|2021-09-17 09:47:20|822.7|822.3|822.9|822.6|822.9|822.6|822.6|822.3|1252
1631872050000|2021-09-17 09:47:30|823|822.7|822.3|822|823|822.8|822.3|821.9|11483
1631872060000|2021-09-17 09:47:40|822.5|822.1|822.8|822.3|822.8|822.3|822.5|822.1|3320
1631872070000|2021-09-17 09:47:50|822.7|822.2|822.4|822|822.7|822.2|822.2|821.8|1456
1631872080000|2021-09-17 09:48:00|822.2|822.1|822.6|822.1|822.7|822.2|822.2|822.1|743
1631872090000|2021-09-17 09:48:10|822.7|822.2|822.8|822.3|822.8|822.3|822.7|822.2|60
1631872100000|2021-09-17 09:48:20|822.9|822.4|823|822.6|823|822.6|822.9|822.4|0
1631872110000|2021-09-17 09:48:30|823.1|822.7|823.2|823|823.5|823.1|823.1|822.7|30833
1631872120000|2021-09-17 09:48:40|823.3|823.1|823.5|822.9|823.8|823.7|823.3|822.9|10461
1631872130000|2021-09-17 09:48:50|823.4|823|823.7|823.5|823.9|823.5|823.2|822.8|6824
1631872140000|2021-09-17 09:49:00|823.6|823.3|823.6|823.1|823.7|823.4|823|822.9|11736
1631872150000|2021-09-17 09:49:10|823|823|823.5|823.1|823.6|823.1|823|822.9|5000
1631872160000|2021-09-17 09:49:20|823.6|823.2|823.7|823.2|823.8|823.4|823.6|823.1|0
1631872170000|2021-09-17 09:49:30|823.8|823.1|823.7|823.2|823.8|823.2|823.7|823.1|900
1631872180000|2021-09-17 09:49:40|823.6|823.3|823.8|823.3|823.8|823.3|823.6|823.3|1000
1631872190000|2021-09-17 09:49:50|823.7|823.2|823.2|822.7|823.7|823.2|823|822.7|2824
1631872200000|2021-09-17 09:50:00|823.3|822.6|822.9|822.6|823.3|823|822.8|822.6|1473
1631872210000|2021-09-17 09:50:10|822.5|822.4|822.7|822.3|822.9|822.6|822.5|822.2|5355
1631872220000|2021-09-17 09:50:20|822.8|822.4|822.5|822.2|822.8|822.4|822.5|822.2|816
1631872230000|2021-09-17 09:50:30|822.4|822.1|821.6|821.2|822.4|822.2|821.6|821.2|4246
1631872240000|2021-09-17 09:50:40|821.4|821|821.3|821|821.7|821.4|821|820.7|10232
1631872250000|2021-09-17 09:50:50|821.5|821.1|820.9|820.7|821.7|821.3|820.8|820.7|2523
1631872260000|2021-09-17 09:51:00|820.3|820.5|820.5|820|820.9|820.5|819.9|819.8|13705
1631872270000|2021-09-17 09:51:10|820.4|820.1|820.2|819.9|820.6|820.2|819.8|819.7|8253
1631872280000|2021-09-17 09:51:20|820.1|820|820|819.8|820.1|820|820|819.8|606
1631872290000|2021-09-17 09:51:30|819.9|819.7|820.3|819.9|820.4|820.2|819.9|819.6|3577
1631872300000|2021-09-17 09:51:40|820.2|819.8|820.5|820.2|820.6|820.4|820.1|819.6|2528
1631872310000|2021-09-17 09:51:50|820.6|820.3|820.4|819.9|820.8|820.4|820.4|819.9|1337
1631872320000|2021-09-17 09:52:00|820.3|820|820.6|820.1|820.7|820.4|820.3|820|1267
1631872330000|2021-09-17 09:52:10||820.2||820.2||820.2||820.2|447
1631872340000|2021-09-17 09:52:20|820.7|820.3|820.7|820.2|821|820.7|820.7|820.2|849
1631872350000|2021-09-17 09:52:30|820.9|820.3|821|820.5|821|820.7|820.9|820.3|1460
1631872360000|2021-09-17 09:52:40|820.8|820.6|821|820.5|821|820.7|820.8|820.5|562
1631872370000|2021-09-17 09:52:50|820.9|820.3|820.5|820.1|820.9|820.3|820.5|820.1|930
1631872380000|2021-09-17 09:53:00|820.4|820|820.1|820|820.5|820|820.1|820|886
1631872390000|2021-09-17 09:53:10|820|819.9|820.2|819.9|820.2|819.9|820|819.8|1130
1631872400000|2021-09-17 09:53:20|820.4|820|820.2|819.7|820.5|820.1|820.2|819.7|811
1631872410000|2021-09-17 09:53:30|820.1|819.8|820.1|819.7|820.2|819.8|820|819.6|108
1631872420000|2021-09-17 09:53:40|820|819.8|820.1|819.8|820.1|819.8|819.9|819.6|453
1631872430000|2021-09-17 09:53:50|820|819.7|820|819.6|820.1|819.8|820|819.6|313
1631872440000|2021-09-17 09:54:00|819.9|819.7|819.6|819.2|819.9|819.7|819.6|819.2|6590
1631872450000|2021-09-17 09:54:10|819.5|819.3|820.1|819.6|820.1|819.6|819.2|818.7|5577
1631872460000|2021-09-17 09:54:20|820.3|819.8|820.4|820|820.5|820.1|820.3|819.7|684
1631872470000|2021-09-17 09:54:30|820.5|820.1|821|820.8|821|820.8|820.5|820.1|2037
1631872480000|2021-09-17 09:54:40|821.1|820.9|821|820.6|821.1|820.9|820.8|820.4|1340
1631872490000|2021-09-17 09:54:50|820.9|820.5|820.8|820.4|821|820.6|820.7|820.4|979
1631872500000|2021-09-17 09:55:00|820.7|820.3|820|819.7|820.7|820.3|820|819.7|1579
1631872510000|2021-09-17 09:55:10|819.9|819.5|820.2|819.7|820.2|819.7|819.8|819.4|1163
1631872520000|2021-09-17 09:55:20|820.3|819.8|820.2|819.9|820.4|820|820.2|819.8|465
1631872530000|2021-09-17 09:55:30|820.1|819.7|820|819.5|820.2|819.7|820|819.5|141
1631872540000|2021-09-17 09:55:40|820.1|819.6|820.5|820.2|820.6|820.2|820|819.5|4987
1631872550000|2021-09-17 09:55:50|820.6|820.1|820.1|819.7|820.7|820.1|820.1|819.7|1537
1631872560000|2021-09-17 09:56:00|820|819.6|820.1|819.8|820.1|819.8|820|819.6|107
1631872570000|2021-09-17 09:56:10|820|819.6|820.2|819.9|820.2|819.9|819.8|819.4|1592
1631872580000|2021-09-17 09:56:20|820.3|820|820.2|819.8|820.5|820.1|820.1|819.8|1690
1631872590000|2021-09-17 09:56:30|820.1||820||820.1||819.9||381
1631872600000|2021-09-17 09:56:40|819.9|819.6|819.9|819.4|820.1|819.6|819.8|819.4|614
1631872610000|2021-09-17 09:56:50|819.8|819.3|819.7|819.3|819.8|819.6|819.4|819|2182
1631872620000|2021-09-17 09:57:00|819.8|819.4|819.9|819.5|820|819.7|819.8|819.4|1839
1631872630000|2021-09-17 09:57:10|819.8|819.4|819.5|819.1|819.8|819.4|819.5|819.1|590
1631872640000|2021-09-17 09:57:20|819.6|819.2|819.9|819.4|819.9|819.5|819.6|819.2|394
1631872650000|2021-09-17 09:57:30|||||||||62
1631872660000|2021-09-17 09:57:40|819.8|819.5|820|819.4|820|819.7|819.7|819.3|1539
1631872670000|2021-09-17 09:57:50|820.1|819.5|820.5|820|820.6|820.2|820.1|819.5|1312
1631872680000|2021-09-17 09:58:00|820.4|819.9|820.2|819.7|820.4|820|820.2|819.7|371
1631872690000|2021-09-17 09:58:10|820.1|819.8|820.3|819.7|820.3|819.9|820|819.6|452
1631872700000|2021-09-17 09:58:20|820.4|819.8|820|819.6|820.4|820.1|820|819.5|2630
1631872710000|2021-09-17 09:58:30|819.9|819.7|819.9|819.6|819.9|819.8|819.9|819.6|482
1631872720000|2021-09-17 09:58:40|820|819.7|819.9|819.7|820|819.8|819.9|819.6|966
1631872730000|2021-09-17 09:58:50|819.8|819.6|819.8|819.4|819.8|819.7|819.8|819.4|843
1631872740000|2021-09-17 09:59:00|819.9|819.5|819.8|819.4|820.1|819.8|819.7|819.4|803
1631872750000|2021-09-17 09:59:10|819.9|819.5|820|819.7|820.1|819.9|819.9|819.5|2832
1631872760000|2021-09-17 09:59:20|819.9|819.6|819.9|819.5|819.9|819.7|819.7|819.5|337
1631872770000|2021-09-17 09:59:30|820|819.4|820|819.5|820|819.5|819.9|819.4|102
1631872780000|2021-09-17 09:59:40|819.9|819.6|819.9|819.5|820|819.6|819.9|819.5|484
1631872790000|2021-09-17 09:59:50|820|819.6|820.2|819.8|820.2|819.9|820|819.6|829
1631872800000|2021-09-17 10:00:00|820.1|819.9|819.5|819.2|820.2|820|819.5|819.1|0
1631872810000|2021-09-17 10:00:10|819.4|819.1|819.4|819|819.4|819.2|819.4|819|0
1631872820000|2021-09-17 10:00:20||819.3||819.3||819.3||819.3|0
1631872830000|2021-09-17 10:00:30|819.5|819.2|819.4|819|819.6|819.2|819.2|818.8|0
1631872840000|2021-09-17 10:00:40|819.3|818.9|818.8|818.4|819.3|818.9|818.8|818.2|0
1631872850000|2021-09-17 10:00:50|818.7|818.1|818.3|817.9|818.7|818.1|818.3|817.8|0
1631872860000|2021-09-17 10:01:00|818.2|817.8|818.3|817.9|818.3|817.9|818.1|817.8|0
1631872870000|2021-09-17 10:01:10|818.4|818|818.6|818.4|818.6|818.4|818.4|818|0
1631872880000|2021-09-17 10:01:20|818.7|818.5|818.7|818.5|818.7|818.5|818.7|818.5|0
1631872890000|2021-09-17 10:01:30|818.6|818.4|818.5|818.1|818.6|818.4|818.1|817.8|0
1631872900000|2021-09-17 10:01:40||818||818||818||818|0
1631872910000|2021-09-17 10:01:50|818.6|818.1|818.6|818.1|818.6|818.1|818.6|818.1|0
1631872920000|2021-09-17 10:02:00|818.5|818.2|818.9|818.3|818.9|818.6|818.5|818.2|0
1631872930000|2021-09-17 10:02:10|819|818.4|819|818.4|819.1|818.8|819|818.4|0
1631872940000|2021-09-17 10:02:20||818.5||818.5||818.5||818.5|0
1631872950000|2021-09-17 10:02:30|818.9|818.4|818.8|818.4|818.9|818.4|818.8|818.4|0
1631872960000|2021-09-17 10:02:40|818.9|818.5|819.2|818.7|819.2|818.8|818.8|818.4|0
1631872970000|2021-09-17 10:02:50|819.3|818.8|819.5|819.1|819.5|819.1|819.3|818.8|0
1631872980000|2021-09-17 10:03:00|819.6|819.2|819.7|819.2|819.9|819.5|819.5|819.2|0
1631872990000|2021-09-17 10:03:10|819.6|819.3|819.8|819.5|820|819.5|819.6|819.2|0
1631873000000|2021-09-17 10:03:20|819.7|819.3|819.6|819.2|819.7|819.3|819.6|819.2|0
1631873010000|2021-09-17 10:03:30|819.7|819.3|819.6|819.1|819.7|819.3|819.4|819.1|0
1631873020000|2021-09-17 10:03:40|819.5|819|818.6|818.1|819.5|819|818.6|818.1|0
1631873030000|2021-09-17 10:03:50|818.5|818|818.3|818.1|818.5|818.1|818.2|817.9|0
1631873040000|2021-09-17 10:04:00|818.2|817.9|817.9|817.6|818.2|817.9|817.9|817.4|0
1631873050000|2021-09-17 10:04:10|818.1|817.7|818.5|818|818.8|818.3|818.1|817.7|0
1631873070000|2021-09-17 10:04:30|818.4|817.9|818.2|817.7|818.4|817.9|818.2|817.7|0
1631873080000|2021-09-17 10:04:40|818.3|817.8|818.5|817.8|818.5|817.8|818.3|817.8|0
1631873090000|2021-09-17 10:04:50|818.4|817.7|818|817.5|818.4|817.7|817.8|817.4|0
1631873100000|2021-09-17 10:05:00|817.9|817.4|817.5|817|817.9|817.4|817.3|817|0
1631873110000|2021-09-17 10:05:10|817.7|817.1|817.8|817.5|817.8|817.5|817.7|817.1|0
1631873120000|2021-09-17 10:05:20|817.9|817.4|817.9|817.4|817.9|817.4|817.9|817.4|0
1631873130000|2021-09-17 10:05:30|818|817.6|818|817.6|818|817.6|818|817.6|0
1631873140000|2021-09-17 10:05:40|818.1|817.7|818.1|817.6|818.2|817.9|818.1|817.6|0
1631873150000|2021-09-17 10:05:50|818||818||818||817.9||0
1631873160000|2021-09-17 10:06:00|818.1|817.7|818|817.6|818.1|817.7|817.8|817.6|0
1631873180000|2021-09-17 10:06:20|817.9||817.9||818||817.7||0
1631873190000|2021-09-17 10:06:30|817.8||817.9||817.9||817.8||0
1631873200000|2021-09-17 10:06:40|818|817.7|818.1|817.6|818.1|817.7|818|817.6|0
1631873210000|2021-09-17 10:06:50|818.2|817.7|818.1|817.7|818.2|817.9|818.1|817.7|0
1631873220000|2021-09-17 10:07:00|818|817.6|817.7|817.6|818|817.6|817.7|817.6|0
1631873250000|2021-09-17 10:07:30|817.6|817.4|817.3|817|817.6|817.4|817.2|817|0
1631873260000|2021-09-17 10:07:40||817.1||817.1||817.2||817.1|0
1631873270000|2021-09-17 10:07:50|817.4|817.2|817.8|817.4|817.8|817.5|817.4|817.2|0
1631873280000|2021-09-17 10:08:00||817.5||817.5||817.5||817.5|0
1631873290000|2021-09-17 10:08:10|817.9|817.6|818|817.8|818|817.8|817.9|817.6|0
1631873300000|2021-09-17 10:08:20|817.9|817.7|817.7|817.4|817.9|817.7|817.7|817.4|0
1631873310000|2021-09-17 10:08:30||817.3||817.3||817.3||817.3|0
1631873320000|2021-09-17 10:08:40|817.8|817.4|818|817.4|818|817.5|817.8|817.4|0
1631873330000|2021-09-17 10:08:50|818.1||818.1||818.1||818.1||0
1631873340000|2021-09-17 10:09:00|818|817.5|817.7|817.4|818|817.8|817.7|817.4|0
1631873350000|2021-09-17 10:09:10|817.8||817.7||817.8||817.7||0
1631873360000|2021-09-17 10:09:20||817.5||817.4||817.5||817.4|0
1631873370000|2021-09-17 10:09:30|817.9|817.5|818|817.6|818|817.6|817.9|817.4|0
1631873380000|2021-09-17 10:09:40|818.1|817.7|818.1|817.6|818.1|817.7|818.1|817.6|0
1631873390000|2021-09-17 10:09:50|818|817.7|818.1|817.7|818.1|817.7|818|817.7|0
1631873400000|2021-09-17 10:10:00|818|817.6|817.8|817.5|818|817.6|817.7|817.4|0
1631873410000|2021-09-17 10:10:10|818|817.6|818.1|817.8|818.1|817.8|818|817.6|0
1631873420000|2021-09-17 10:10:20|818.2|817.9|818.2|817.8|818.4|818|818.1|817.8|0
1631873430000|2021-09-17 10:10:30|818.1|817.7|818|817.5|818.2|817.7|817.9|817.5|0
1631873440000|2021-09-17 10:10:40|817.9|817.6|819.1|818.5|819.2|818.5|817.9|817.6|0
1631873460000|2021-09-17 10:11:00|819.2|818.6|819.3|818.7|819.3|818.7|819.2|818.6|0
1631873470000|2021-09-17 10:11:10|819.4|818.8|820|819.5|820|819.5|819.4|818.8|0
1631873480000|2021-09-17 10:11:20||819.6||819.6||819.7||819.6|0
1631873500000|2021-09-17 10:11:40||819.7||819.8||819.8||819.7|0
1631873510000|2021-09-17 10:11:50|820.1|819.7|820.6|820.2|820.7|820.2|820.1|819.7|0
1631873520000|2021-09-17 10:12:00|820.5|820|820.6|820.2|820.6|820.2|820.3|819.9|0
1631873530000|2021-09-17 10:12:10|820.5||820.5||820.6||820.5||0
1631873540000|2021-09-17 10:12:20|820.6|820.3|821.1|820.6|821.1|820.6|820.6|820.3|0
1631873550000|2021-09-17 10:12:30||820.7||820.6||820.7||820.6|0
1631873560000|2021-09-17 10:12:40|821|820.5|820.4|820|821|820.5|820.4|820|0
1631873570000|2021-09-17 10:12:50|820.5|820.1|820.6|820.1|820.6|820.1|820.5|820.1|0
1631873580000|2021-09-17 10:13:00|820.7|820.2|821|820.5|821|820.5|820.7|820.2|0
1631873590000|2021-09-17 10:13:10|821.1|820.6|821.3|820.8|821.3|820.8|821.1|820.6|0
1631873600000|2021-09-17 10:13:20|821.4|820.9|821.5|821.1|821.5|821.1|821.4|820.9|0
1631873610000|2021-09-17 10:13:30|821.4|821|821.4|821|821.5|821|821.4|821|0
1631873630000|2021-09-17 10:13:50|821.5|821.1|821.7|821.1|821.8|821.1|821.5|821.1|0
1631873640000|2021-09-17 10:14:00|821.6||821.7||821.7||821.6||0
1631873660000|2021-09-17 10:14:20|821.8|821.3|822|821.6|822|821.7|821.8|821.3|0
1631873670000|2021-09-17 10:14:30||821.5||821.6||821.6||821.5|0
1631873680000|2021-09-17 10:14:40|822.2|821.8|822.5|822|822.6|822|822.2|821.8|0
1631873690000|2021-09-17 10:14:50|822.6|822.1|822.8|822.3|822.9|822.4|822.6|822.1|0
1631873700000|2021-09-17 10:15:00|822.7|822.1|822.7|822.3|822.7|822.4|822.5|822.1|0
1631873710000|2021-09-17 10:15:10|822.8|822.4|822.8|822.4|822.8|822.4|822.8|822.4|0
1631873720000|2021-09-17 10:15:20|822.9|822.5|823.2|822.6|823.4|822.8|822.9|822.4|0
1631873730000|2021-09-17 10:15:30|823.1|822.5|822.9|822.2|823.1|822.5|822.9|822.1|0
1631873740000|2021-09-17 10:15:40|823||823.1||823.1||823||0
1631873750000|2021-09-17 10:15:50|823||823||823||823||0
1631873760000|2021-09-17 10:16:00|822.9|822.4|823.1|822.5|823.2|822.8|822.9|822.4|0
1631873770000|2021-09-17 10:16:10||822.4||822.4||822.4||822.4|0
1631873780000|2021-09-17 10:16:20|823|822.3|822.6|822.4|823|822.4|822.5|822.2|0
1631873790000|2021-09-17 10:16:30|822.7||822.7||822.7||822.7||0
1631873800000|2021-09-17 10:16:40|822.8|822.5|822.9|822.4|823|822.5|822.7|822.3|0
1631873810000|2021-09-17 10:16:50|822.8||822.8||822.8||822.8||0
1631873820000|2021-09-17 10:17:00|822.7|822.2|822.8|822.3|822.8|822.3|822.6|822.2|0
1631873830000|2021-09-17 10:17:10|822.9|822.4|823|822.4|823.1|822.7|822.9|822.4|0
1631873840000|2021-09-17 10:17:20||822.5||822.4||822.5||822.4|0
1631873850000|2021-09-17 10:17:30||822.3||822.4||822.4||822.3|0
1631873860000|2021-09-17 10:17:40|822.9|822.3|822.5|821.9|822.9|822.3|822|821.7|0
1631873870000|2021-09-17 10:17:50|822.4|821.7|822.4|821.8|822.4|821.9|822|821.6|0
1631873880000|2021-09-17 10:18:00|822.3|821.7|822.2|821.6|822.3|821.7|822.1|821.6|0
1631873890000|2021-09-17 10:18:10|822.3|821.7|822.2|821.6|822.3|821.8|822.2|821.6|0
1631873900000|2021-09-17 10:18:20|822.1|821.5|821.7|821.1|822.1|821.5|821.7|821.1|0
1631873920000|2021-09-17 10:18:40||821.3||821.4||821.4||821.3|0
1631873930000|2021-09-17 10:18:50|821.9|821.5|821.8|821.3|821.9|821.6|821.8|821.3|0
1631873940000|2021-09-17 10:19:00|821.7||821.8||821.8||821.6||0
1631873950000|2021-09-17 10:19:10|821.7||821.7||821.7||821.7||0
1631873960000|2021-09-17 10:19:20|821.8|821.1|821.6|821|821.8|821.1|820.9|820.7|0
1631873980000|2021-09-17 10:19:40|821.7|821.1|822.3|821.9|822.4|821.9|821.7|821.1|0
1631874000000|2021-09-17 10:20:00|822.2|821.8|821.9|821.3|822.2|821.8|821.9|821.3|0
1631874010000|2021-09-17 10:20:10|821.8|821.2|821.5|820.9|821.8|821.3|821.5|820.8|0
1631874020000|2021-09-17 10:20:20|821.6||821.6||821.6||821.6||0
1631874040000|2021-09-17 10:20:40||821||821||821||821|0
1631874050000|2021-09-17 10:20:50||821.1||821.2||821.2||821.1|0
1631874060000|2021-09-17 10:21:00||821.1||821.1||821.1||821.1|0
1631874070000|2021-09-17 10:21:10|821.7|821.3|822.4|821.8|822.4|822|821.7|821.3|0
1631874080000|2021-09-17 10:21:20|822.5|821.9|822.5|821.9|822.5|821.9|822.5|821.9|0
1631874090000|2021-09-17 10:21:30|822.6|822|822.7|822.1|822.7|822.3|822.6|822|0
1631874100000|2021-09-17 10:21:40|822.6|822|822.6|822.1|822.6|822.1|822.6|822|0
1631874110000|2021-09-17 10:21:50|822.7||822.8||822.8||822.7||0
1631874120000|2021-09-17 10:22:00|822.9|822.2|823.4|822.8|823.6|823|822.9|822.2|0
1631874130000|2021-09-17 10:22:10|823.3|822.7|822.8|822.3|823.3|822.7|822.8|822.2|0
1631874140000|2021-09-17 10:22:20|822.9|822.4|823|822.4|823|822.4|822.9|822.4|0
1631874150000|2021-09-17 10:22:30|822.9|822.3|822.3|821.8|822.9|822.3|822.3|821.8|0
1631874160000|2021-09-17 10:22:40|822.2||822.1||822.2||822.1||0
1631874170000|2021-09-17 10:22:50|822|821.6|821.9|821.2|822|821.6|821.9|821.1|0
1631874180000|2021-09-17 10:23:00|821.8|821.3|821.9|821.4|821.9|821.4|821.8|821.3|0
1631874190000|2021-09-17 10:23:10|821.8|821.3|821.8|821.3|821.8|821.3|821.8|821.3|0
1631874200000|2021-09-17 10:23:20|821.7|821.2|821.7|821|821.7|821.2|821.7|821|0
1631874210000|2021-09-17 10:23:30|821.6|820.9|821.4|820.7|821.6|820.9|821.4|820.6|0
1631874230000|2021-09-17 10:23:50|821.3|820.6|821.3|820.6|821.3|820.6|821.1|820.6|0
1631874240000|2021-09-17 10:24:00|821.1|820.5|821|820.4|821.1|820.5|821|820.3|0
1631874250000|2021-09-17 10:24:10|821.1|820.5|821|820.5|821.1|820.8|820.8|820.4|0
1631874260000|2021-09-17 10:24:20|821.1|820.4|821|820.4|821.1|820.4|820.9|820.3|0
1631874270000|2021-09-17 10:24:30|820.9|820.3|820.9|820.3|820.9|820.3|820.9|820.3|0
1631874290000|2021-09-17 10:24:50||820.4||820.4||820.4||820.4|0
1631874300000|2021-09-17 10:25:00|820.8|820.3|820.5|820.2|820.8|820.3|820.5|820.1|0
1631874310000|2021-09-17 10:25:10|820.7|820.3|820.9|820.4|820.9|820.4|820.5|820.2|0
1631874320000|2021-09-17 10:25:20|821|820.5|821.3|820.9|821.4|821|821|820.5|0
1631874330000|2021-09-17 10:25:30|821.4|821|821.4|820.9|821.5|821|821.1|820.9|0
1631874340000|2021-09-17 10:25:40|821.5|821|821.6|821|821.6|821|821.5|821|0
1631874350000|2021-09-17 10:25:50|821.5|820.9|821.5|820.9|821.6|821|820.9|820.6|0
1631874360000|2021-09-17 10:26:00|821.4|820.8|820.8|820.4|821.4|820.8|820.7|820.4|0
1631874370000|2021-09-17 10:26:10|820.7|820.3|820.7|820.1|820.7|820.3|820.6|820.1|0
1631874380000|2021-09-17 10:26:20|820.6|820|821.5|821|821.7|821.3|820.4|820|0
1631874390000|2021-09-17 10:26:30|821.4||821.6||821.6||821.4||0
1631874400000|2021-09-17 10:26:40||821.1||821.1||821.1||821.1|0
1631874410000|2021-09-17 10:26:50|821.5|821|821.3|821.1|821.5|821.1|820.7|820.6|0
1631874420000|2021-09-17 10:27:00|821.2|821.2|822.1|821.4|822.1|821.4|821.2|820.8|0
1631874430000|2021-09-17 10:27:10|822|821.5|822.1|821.5|822.1|821.5|821.8|821.5|0
1631874440000|2021-09-17 10:27:20|822.2|821.6|822.7|821.8|822.8|821.8|822.2|821.6|0
1631874450000|2021-09-17 10:27:30|822.8||822.7||822.8||822.7||0
1631874490000|2021-09-17 10:28:10|822.6|821.9|822.6|821.9|822.6|821.9|822.3|821.9|0
1631874500000|2021-09-17 10:28:20|822.7||822.7||822.7||822.7||0
1631874510000|2021-09-17 10:28:30|822.8|822|822.8|822.2|822.8|822.2|822.8|822|0
1631874530000|2021-09-17 10:28:50|822.9||823||823||822.9||0
1631874540000|2021-09-17 10:29:00|822.8||822.7||822.8||822.7||0
1631874550000|2021-09-17 10:29:10|822.6|822|822.7|822.1|822.8|822.3|822.2|821.6|0
1631874560000|2021-09-17 10:29:20|822.8|822.2|822.8|822.2|822.8|822.2|822.8|822.2|0
1631874570000|2021-09-17 10:29:30|822.7||822.7||822.7||822.7||0
1631874590000|2021-09-17 10:29:50|822.5|822|822.4|821.8|822.5|822|822.4|821.6|0
1631874600000|2021-09-17 10:30:00|822.3|821.7|822.2|821.5|822.4|821.7|822.2|821.5|0
1631874610000|2021-09-17 10:30:10|822.3|821.6|822.2|821.6|822.4|821.6|822.2|821.6|0
1631874620000|2021-09-17 10:30:20|822.1|821.5|822|821.7|822.1|821.7|822|821.5|0
1631874630000|2021-09-17 10:30:30|822.2|821.8|822.2|821.9|822.2|821.9|822.2|821.8|0
1631874640000|2021-09-17 10:30:40|822.4|822|822.8|822.2|822.8|822.2|822.4|822|0
1631874650000|2021-09-17 10:30:50|822.7|822.1|822.7|822|822.7|822.1|822.6|821.8|0
1631874660000|2021-09-17 10:31:00|822.6|821.9|822.6|822|822.6|822.2|822.5|821.8|0
1631874680000|2021-09-17 10:31:20|822.7|822.3|822.7|822.5|822.9|822.7|822.6|822.3|0
1631874690000|2021-09-17 10:31:30|822.8|822.6|823|822.6|823|822.6|822.8|822.5|0
1631874700000|2021-09-17 10:31:40|822.9|822.5|822.9|822.6|823|822.6|822.6|822.5|0
1631874710000|2021-09-17 10:31:50||822.5||822.5||822.5||822.5|0
1631874720000|2021-09-17 10:32:00|822.8|822.6|823|822.5|823.4|822.7|822.8|822.5|0
1631874730000|2021-09-17 10:32:10|822.9|822.4|822.7|822.5|822.9|822.5|822.6|822.1|0
1631874740000|2021-09-17 10:32:20|822.6|822.3|822.8|822.3|823|822.4|822.5|822.1|0
1631874750000|2021-09-17 10:32:30|822.9|822.2|822.9|822.4|822.9|822.4|822.9|822.2|0
1631874760000|2021-09-17 10:32:40|823|822.3|823|822.3|823|822.4|823|822.3|0
1631874770000|2021-09-17 10:32:50|822.7|822.4|822.7|822.4|822.7|822.4|822.7|822.4|0
1631874780000|2021-09-17 10:33:00|822.9|822.5|823.1|822.6|823.1|822.7|822.9|822.5|0
1631874790000|2021-09-17 10:33:10|823|822.7|823.1|822.7|823.1|822.8|822.8|822.7|0
1631874810000|2021-09-17 10:33:30|823||823.1||823.1||823||0
1631874840000|2021-09-17 10:34:00|823||822.9||823.1||822.9||0
1631874850000|2021-09-17 10:34:10|823|822.8|823.6|823.2|823.7|823.2|823|822.8|0
1631874860000|2021-09-17 10:34:20|823.7|823.1|823.7|823.2|823.8|823.3|823.7|823.1|0
1631874870000|2021-09-17 10:34:30|823.8|823.3|823.9|823.3|823.9|823.3|823.8|823.3|0
1631874880000|2021-09-17 10:34:40|823.8|823.4|823.8|823.3|823.9|823.6|823.8|823.3|0
1631874890000|2021-09-17 10:34:50|823.9|823.4|823.9|823.5|824|823.5|823.9|823.3|0
1631874900000|2021-09-17 10:35:00|824||824||824||823.9||0
1631874910000|2021-09-17 10:35:10|823.9||823.8||823.9||823.8||0
1631874920000|2021-09-17 10:35:20|823.9||823.8||824||823.8||0
1631874930000|2021-09-17 10:35:30|823.9|823.4|823.8|823.3|823.9|823.4|823.7|823.3|0
1631874940000|2021-09-17 10:35:40|823.9|823.4|823.8|823.3|823.9|823.4|823.8|823.3|0
1631874950000|2021-09-17 10:35:50|823.7|823.2|823.8|823.1|823.8|823.3|823.7|823.1|0
1631874960000|2021-09-17 10:36:00|823.7|823.3|823.6|823.3|823.7|823.3|823.6|823.3|0
1631874970000|2021-09-17 10:36:10|823.5||823.5||823.6||823.4||0
1631874980000|2021-09-17 10:36:20|823.6|823.4|823.8|823.3|823.8|823.5|823.6|823.3|0
1631874990000|2021-09-17 10:36:30|823.7|823.4|823.7|823.3|823.7|823.4|823.7|823.3|0
1631875000000|2021-09-17 10:36:40|823.8||823.8||823.8||823.8||0
1631875010000|2021-09-17 10:36:50|823.9|823.4|823.9|823.4|823.9|823.4|823.9|823.3|0
1631875030000|2021-09-17 10:37:10||823.5||823.6||823.6||823.5|0
1631875050000|2021-09-17 10:37:30|823.8|823.5|823.9|823.5|823.9|823.5|823.8|823.5|0
1631875070000|2021-09-17 10:37:50|823.8|823.4|823.9|823.4|823.9|823.4|823.8|823.3|0
1631875080000|2021-09-17 10:38:00|823.8|823.3|824.3|823.8|824.5|824|823.8|823.3|0
1631875090000|2021-09-17 10:38:10|824.4||824.4||824.4||824.3||0
1631875100000|2021-09-17 10:38:20|824.5||824.6||824.6||824.5||0
1631875110000|2021-09-17 10:38:30|824.5|823.5|823.9|823.5|824.5|824.2|823.7|823.5|0
1631875120000|2021-09-17 10:38:40||823.4||823.4||823.4||823.4|0
1631875130000|2021-09-17 10:38:50|823.8|823.3|823.9|823.3|823.9|823.3|823.6|823.3|0
1631875140000|2021-09-17 10:39:00|824.5|823.4|824.1|823.8|824.5|824|824|823.4|0
1631875150000|2021-09-17 10:39:10|824.2|823.9|824.6|824.1|824.7|824.1|824.2|823.9|0
1631875160000|2021-09-17 10:39:20|824.4|824|824.4|824.1|824.4|824.1|824.4|824|0
1631875170000|2021-09-17 10:39:30|824.5|824.2|824.5|824.3|824.5|824.3|824.5|824.2|0
1631875180000|2021-09-17 10:39:40|824.6|824.4|825|824.6|825|824.7|824.6|824.4|0
1631875190000|2021-09-17 10:39:50|825.1|824.7|825.3|825|825.3|825|825.1|824.6|0
1631875200000|2021-09-17 10:40:00|825.2|824.9|824.9|824.5|825.2|824.9|824.8|824.5|0
1631875210000|2021-09-17 10:40:10||824.6||824.6||824.6||824.6|0
1631875220000|2021-09-17 10:40:20|824.8|824.5|825|824.5|825|824.6|824.6|824.4|0
1631875230000|2021-09-17 10:40:30|824.9|824.4|825|824.7|825.2|824.7|824.8|824.4|0
1631875240000|2021-09-17 10:40:40|825.2|824.8|825.8|825.3|826|825.5|825.2|824.8|0
1631875250000|2021-09-17 10:40:50|825.7|825.4|825.3|824.9|825.7|825.5|825.3|824.9|0
1631875260000|2021-09-17 10:41:00|825.4|825.2|825.7|825.3|825.7|825.3|825.4|825.2|0
1631875280000|2021-09-17 10:41:20|825.6||825.6||825.6||825.6||0
1631875300000|2021-09-17 10:41:40|825.5|825.2|825.4|825.1|825.5|825.2|825.2|824.9|0
1631875310000|2021-09-17 10:41:50|825.5|825|825.5|825.1|825.5|825.1|825.5|825|0
1631875320000|2021-09-17 10:42:00|825.4|825|825.4|825|825.5|825|825.4|825|0
1631875360000|2021-09-17 10:42:40|825.5|825.1|825.9|825.4|826|825.5|825.5|825.1|0
1631875370000|2021-09-17 10:42:50|826|825.5|825.9|825.5|826|825.6|825.8|825.5|0
1631875390000|2021-09-17 10:43:10|825.8|825.3|825.7|825.2|825.8|825.5|825.6|825.2|0
1631875400000|2021-09-17 10:43:20|825.8|825.3|825.9|825.3|825.9|825.3|825.4|825.2|0
1631875410000|2021-09-17 10:43:30||825.2||825.2||825.2||825.2|0
1631875420000|2021-09-17 10:43:40|825.8|825.3|826|825.6|826|825.6|825.7|825.3|0
1631875440000|2021-09-17 10:44:00|825.9|825.5|825.5|825.1|826|825.5|825.5|825.1|0
1631875450000|2021-09-17 10:44:10|825.3|825|825.2|824.5|825.3|825|825.2|824.5|0
1631875470000|2021-09-17 10:44:30|825.1||825||825.1||825||0
1631875480000|2021-09-17 10:44:40|824.9|824.3|824.1|823.5|824.9|824.3|824|823.5|0
1631875490000|2021-09-17 10:44:50||823.7||823.7||823.7||823.7|0
1631875500000|2021-09-17 10:45:00|824|823.5|824.2|823.5|824.2|823.6|823.7|823|0
1631875510000|2021-09-17 10:45:10|824.3|823.8|824.3|823.9|824.3|824|824.3|823.8|0
1631875520000|2021-09-17 10:45:20|824.4|824|824.7|824.1|824.8|824.2|824.4|824|0
1631875530000|2021-09-17 10:45:30|824.6||824.6||824.6||824.6||0
1631875540000|2021-09-17 10:45:40|824.7||824.6||824.8||824.6||0
1631875550000|2021-09-17 10:45:50|824.5|824.2|824.6|824.1|824.6|824.2|824.5|824.1|0
1631875560000|2021-09-17 10:46:00|824.5|823.9|824.2|823.9|824.6|823.9|824.2|823.9|0
1631875570000|2021-09-17 10:46:10|824.1|823.8|824.2|823.8|824.2|823.8|823.9|823.5|0
1631875580000|2021-09-17 10:46:20||823.7||823.6||823.7||823.6|0
1631875590000|2021-09-17 10:46:30|824.5|823.7|824.3|823.6|824.7|824.2|824.3|823.6|0
1631875600000|2021-09-17 10:46:40|824.2|823.4|824|823.2|824.2|823.4|824|823.2|0
1631875610000|2021-09-17 10:46:50||823.3||823.3||823.3||823.3|0
1631875620000|2021-09-17 10:47:00||823.2||823.3||823.3||823.2|0
1631875630000|2021-09-17 10:47:10|823.9|823.4|823.7|823.2|823.9|823.4|823.7|823.2|0
1631875640000|2021-09-17 10:47:20|823.9|823.3|823.9|823.6|824|823.6|823.9|823.3|0
1631875650000|2021-09-17 10:47:30||823.5||823.5||823.5||823.5|0
1631875660000|2021-09-17 10:47:40|823.5|823.4|824.2|823.6|824.2|823.6|823.5|823.3|0
1631875670000|2021-09-17 10:47:50|824.3|823.7|824.5|823.8|824.6|823.8|824.3|823.7|0
1631875680000|2021-09-17 10:48:00|824.4|823.7|824.5|823.7|824.5|823.8|824.3|823.7|0
1631875700000|2021-09-17 10:48:20|824.6|823.8|824.8|824.1|824.8|824.1|824.6|823.8|0
1631875710000|2021-09-17 10:48:30|824.7||824.7||824.7||824.7||0
1631875720000|2021-09-17 10:48:40|824.6|824|824.6|824|824.6|824|824.6|824|0
1631875740000|2021-09-17 10:49:00||824.1||824||824.1||824|0
1631875760000|2021-09-17 10:49:20||824.1||824.1||824.1||824.1|0
1631875770000|2021-09-17 10:49:30|824.7|824.2|824.7|824.4|824.7|824.5|824.7|824.2|0
1631875780000|2021-09-17 10:49:40||824.5||824.5||824.5||824.5|0
1631875790000|2021-09-17 10:49:50|824.8|824.6|825|824.5|825|824.6|824.8|824.4|0
1631875800000|2021-09-17 10:50:00|824.9|824.4|824.6|824|824.9|824.4|824.6|824|0
1631875820000|2021-09-17 10:50:20|824.7|824.1|824.8|824.3|824.8|824.3|824.7|824|0
1631875830000|2021-09-17 10:50:30|824.9||824.9||824.9||824.9||0
1631875840000|2021-09-17 10:50:40||824.4||824.4||824.4||824.4|0
1631875850000|2021-09-17 10:50:50|824.8|824.3|824.9|824.4|824.9|824.4|824.8|824.1|0
1631875860000|2021-09-17 10:51:00|824.8|824.3|824.8|824.4|824.9|824.4|824.8|824.3|0
1631875890000|2021-09-17 10:51:30||824.3||824.3||824.3||824.3|0
1631875900000|2021-09-17 10:51:40|824.7|824.2|824.4|824.1|824.8|824.3|824.4|824.1|0
1631875910000|2021-09-17 10:51:50|824.5||824.4||824.5||824.4||0
1631875920000|2021-09-17 10:52:00|824.5|824.2|824.5|824.2|824.5|824.3|824.5|824.2|0
1631875930000|2021-09-17 10:52:10||824.1||824.1||824.2||824.1|0
1631875960000|2021-09-17 10:52:40|824.6|824.2|824.8|824.5|824.9|824.6|824.6|824.2|0
1631875970000|2021-09-17 10:52:50|824.9|824.6|825.2|824.7|825.2|824.8|824.9|824.4|0
1631875980000|2021-09-17 10:53:00|825|824.6|824.9|824.6|825|824.6|824.9|824.6|0
1631875990000|2021-09-17 10:53:10|825|824.7|825.2|824.6|825.3|824.8|825|824.6|0
1631876010000|2021-09-17 10:53:30|825.1|825|825.1|824.6|825.2|825|825.1|824.6|0
1631876020000|2021-09-17 10:53:40|825||825.1||825.1||825||0
1631876040000|2021-09-17 10:54:00|825|824.5|824.3|823.9|825|824.5|824.1|823.9|0
1631876050000|2021-09-17 10:54:10|824.2|824|824.2|823.9|824.2|824|824.2|823.9|0
1631876070000|2021-09-17 10:54:30|824.1|823.8|823.6|823.2|824.2|823.8|823.4|823.1|0
1631876080000|2021-09-17 10:54:40|823.5||823.5||823.5||823.5||0
1631876090000|2021-09-17 10:54:50|823.4|823.1|823.4|823|823.4|823.1|823.4|823|0
1631876100000|2021-09-17 10:55:00|823.5|823.1|823.7|823.3|823.7|823.5|823.5|823.1|0
1631876110000|2021-09-17 10:55:10|823.8|823.4|823.9|823.6|823.9|823.6|823.8|823.4|0
1631876120000|2021-09-17 10:55:20|824|823.7|823.9|823.4|824.1|823.7|823.7|823.3|0
1631876140000|2021-09-17 10:55:40|823.8|823.3|823.7|823.3|823.9|823.3|823.7|823.3|0
1631876150000|2021-09-17 10:55:50|823.6|823.1|823.4|823|823.7|823.1|823.4|823|0
1631876160000|2021-09-17 10:56:00|823.3||823.5||823.5||823.3||0
1631876170000|2021-09-17 10:56:10|823.6|823.1|823.6|823.1|823.6|823.1|823.6|823.1|0
1631876180000|2021-09-17 10:56:20|823.5|823|823.5|823|823.5|823|823.5|823|0
1631876200000|2021-09-17 10:56:40|823.4|822.8|823.5|823.2|823.7|823.2|823.2|822.8|0
1631876210000|2021-09-17 10:56:50|823.6||823.7||823.7||823.6||0
1631876220000|2021-09-17 10:57:00|823.5|823.3|823.8|823.3|823.8|823.5|823.5|823.2|0
1631876230000|2021-09-17 10:57:10|823.7|823.2|823.7|823.2|823.8|823.3|823.7|823.2|0
1631876240000|2021-09-17 10:57:20|823.6|823.3|823.6|823.2|823.6|823.3|823.6|823.2|0
1631876250000|2021-09-17 10:57:30|823.5|823.3|823.7|823.3|823.8|823.5|823.4|823.3|0
1631876260000|2021-09-17 10:57:40|823.6|823.2|823.6|823.2|823.6|823.2|823.6|823.2|0
1631876270000|2021-09-17 10:57:50|823.5||823.5||823.5||823.4||0
1631876280000|2021-09-17 10:58:00|823.4|822.9|823.3|822.9|823.4|822.9|823.2|822.8|0
1631876290000|2021-09-17 10:58:10|823.2|822.8|823|822.6|823.2|822.8|822.8|822.3|0
1631876300000|2021-09-17 10:58:20|822.9|822.5|822.9|822.5|822.9|822.6|822.9|822.5|0
1631876310000|2021-09-17 10:58:30|822.8|822.4|823.2|822.6|823.3|822.9|822.7|822.4|0
1631876320000|2021-09-17 10:58:40|823|822.5|822.9|822.3|823|822.5|822.5|822.1|0
1631876340000|2021-09-17 10:59:00|822.8|822.2|821.9|821.4|822.8|822.2|821.9|821.2|0
1631876350000|2021-09-17 10:59:10|822|821.5|822.2|821.7|822.4|822.2|822|821.5|0
1631876360000|2021-09-17 10:59:20|822.1|821.6|821.8|821.3|822.1|821.6|821.8|821.3|0
1631876370000|2021-09-17 10:59:30|821.7|821.2|821.7|821.4|821.8|821.4|821.7|821|0
1631876380000|2021-09-17 10:59:40|822.1|822|822.7|822|822.7|822.2|822.1|821.4|0
1631876390000|2021-09-17 10:59:50|822.8|822.1|822.9|822.3|822.9|822.3|822.8|822.1|0
1631876710000|2021-09-17 11:05:10|823|822.4|822.9|822.4|823.1|822.6|822.9|822.4|0
1631876720000|2021-09-17 11:05:20|822.8|822.3|822.8|822.3|822.8|822.3|822.8|822.3|0
1631876730000|2021-09-17 11:05:30||822.4||822.3||822.4||822.3|0
1631876740000|2021-09-17 11:05:40|822.7||822.7||822.7||822.7||0
1631876750000|2021-09-17 11:05:50|822.6|822.2|822.6|822.1|822.6|822.2|822.5|822|0
1631876760000|2021-09-17 11:06:00|822.5|822|822.5|822|822.6|822|822.5|822|0
1631876780000|2021-09-17 11:06:20|822.4|821.9|822.2|821.8|822.5|822|822|821.8|0
1631876790000|2021-09-17 11:06:30|822.1|821.7|821.3|821|822.1|821.7|821.3|821|0
1631876800000|2021-09-17 11:06:40|821.2|820.8|821.2|820.9|821.3|821|820.8|820.2|0
1631876810000|2021-09-17 11:06:50||820.8||820.8||820.8||820.8|0
1631876820000|2021-09-17 11:07:00|821.1|820.7|821|820.7|821.2|820.7|821|820.7|0
1631876830000|2021-09-17 11:07:10||820.8||820.8||820.8||820.8|0
1631876840000|2021-09-17 11:07:20|820.9|820.7|820.9|820.7|820.9|820.7|820.9|820.7|0
1631876850000|2021-09-17 11:07:30|820.8|820.5|820.8|820.4|820.8|820.5|820.6|820.1|0
1631876860000|2021-09-17 11:07:40||820.5||820.5||820.5||820.5|0
1631876870000|2021-09-17 11:07:50|820.7|820.6|820.8|820.5|820.8|820.6|820.7|820.3|0
1631876890000|2021-09-17 11:08:10|820.7|820.4|820.5|820.1|820.7|820.4|820.5|820|0
1631876900000|2021-09-17 11:08:20|820.4|820|820.3|820|820.4|820|820.2|820|0
1631876930000|2021-09-17 11:08:50|820.2|819.9|819.9|819.6|820.2|819.9|819.8|819.3|0
1631876940000|2021-09-17 11:09:00|819.8|819.5|820.2|819.7|820.2|819.9|819.7|819.5|0
1631876960000|2021-09-17 11:09:20|820.1|819.5|820|819.6|820.4|819.8|819.9|819.5|0
1631876980000|2021-09-17 11:09:40|820.1|819.8|820.5|820.1|820.5|820.1|820.1|819.8|0
1631876990000|2021-09-17 11:09:50||820.2||820.3||820.3||820.2|0
1631877000000|2021-09-17 11:10:00||820.2||820.2||820.2||820.2|0
1631877010000|2021-09-17 11:10:10|820.4|820.1|820.4|819.9|820.4|820.1|820.3|819.8|0
1631877020000|2021-09-17 11:10:20|820.5|820|821.7|821.1|823.7|823.5|820.5|820|0
1631877030000|2021-09-17 11:10:30|821.8||821.8||821.8||821.8||0
1631877070000|2021-09-17 11:11:10|821.9|821.2|822.1|821.4|822.5|821.8|821.9|821.2|0
1631877080000|2021-09-17 11:11:20|822||822.1||822.1||822||0
1631877090000|2021-09-17 11:11:30|822.3|821.5|822.4|822.1|822.7|822.2|822.3|821.5|0
1631877100000|2021-09-17 11:11:40|822.7|822.2|822.8|822.2|822.9|822.3|822.7|822.2|0
1631877110000|2021-09-17 11:11:50|822.9||823.1||823.1||822.9||0
1631877120000|2021-09-17 11:12:00|823||822.9||823||822.9||0
1631877180000|2021-09-17 11:13:00|822.8|822.1|823.1|822.5|823.1|822.6|822.2|822.1|0
1631877190000|2021-09-17 11:13:10|823.2|822.6|823.3|822.8|823.4|822.8|823.2|822.6|0
1631877200000|2021-09-17 11:13:20|823.4|822.9|823.6|823.1|823.6|823.1|823.4|822.9|0
1631877210000|2021-09-17 11:13:30|823.5|823|823.6|823|823.6|823|823.5|822.9|0
1631877240000|2021-09-17 11:14:00|823.5|823.1|823.5|823|823.6|823.1|823.5|823|0
1631877250000|2021-09-17 11:14:10|823.4|822.9|823.1|822.5|823.4|822.9|822.8|822|0
1631877260000|2021-09-17 11:14:20|823|822.6|823.1|822.5|823.1|822.6|823|822.5|0
1631877270000|2021-09-17 11:14:30|823|822.6|823|822.7|823|822.7|823|822.5|0
1631877280000|2021-09-17 11:14:40||822.6||822.7||822.7||822.6|0
1631877290000|2021-09-17 11:14:50|823.1|822.8|823.5|823.2|823.6|823.3|823|822.8|0
1631877300000|2021-09-17 11:15:00|823.7|823.3|824|823.7|824|823.7|823.7|823.3|0
1631877310000|2021-09-17 11:15:10|824.2|823.8|824.6|823.9|824.7|823.9|824.2|823.8|0
1631877320000|2021-09-17 11:15:20|824.5|824.2|824.4|823.9|824.5|824.2|824.4|823.9|0
1631877330000|2021-09-17 11:15:30|824.5|824.2|824.8|824.4|824.9|824.4|824.5|824.2|0
1631877340000|2021-09-17 11:15:40|824.9|824.5|825|824.5|825|824.5|824.9|824.5|0
1631877350000|2021-09-17 11:15:50|824.8|824.4|825|824.5|825|824.5|824.8|824.4|0
1631877360000|2021-09-17 11:16:00|824.9|824.8|824.9|824.5|825|824.8|824.9|824.5|0
1631877370000|2021-09-17 11:16:10|825|824.3|824.7|824.2|825|824.5|824.6|824.1|0
1631877390000|2021-09-17 11:16:30|824.6||824.6||824.6||824.6||0
1631877400000|2021-09-17 11:16:40|824.2|824.1|824.3|823.9|824.9|824.3|824.2|823.9|0
1631877410000|2021-09-17 11:16:50||824||823.7||824||823.7|0
1631877420000|2021-09-17 11:17:00|824.2|823.6|824|823.4|824.2|823.6|824|823.4|0
1631877440000|2021-09-17 11:17:20|824.1|823.5|824.7|824|824.8|824.2|823.9|823.4|0
1631877460000|2021-09-17 11:17:40|824.5|823.9|824.5|823.9|824.5|823.9|824.4|823.8|0
1631877470000|2021-09-17 11:17:50|824.6|824.1|824.8|824.5|824.8|824.5|824.6|824.1|0
1631877500000|2021-09-17 11:18:20|824.7|824.4|825|824.6|825|824.6|824.3|824.1|0
1631877510000|2021-09-17 11:18:30|825.1|824.7|825.4|824.8|825.5|825|825.1|824.7|0
1631877520000|2021-09-17 11:18:40|824.7|824.6|825.5|825.1|825.5|825.1|824.7|824.6|0
1631877530000|2021-09-17 11:18:50|825.6|825.2|826|825.5|826|825.6|825.5|825.2|0
1631877540000|2021-09-17 11:19:00|825.9|825.4|825.4|825.1|825.9|825.4|825.4|825.1|0
1631877550000|2021-09-17 11:19:10|825.3|824.9|825.4|825|825.7|825|825.3|824.8|0
1631877560000|2021-09-17 11:19:20|825.5|825.1|825.9|825.4|825.9|825.4|825.5|825.1|0
1631877570000|2021-09-17 11:19:30|826||825.9||826||825.9||0
1631877580000|2021-09-17 11:19:40|826||826||826||826||0
1631877600000|2021-09-17 11:20:00|826.2|825.5|826.3|826|826.3|826.1|826.2|825.5|0
1631877610000|2021-09-17 11:20:10|826.4|826.1|826.6|826.1|826.7|826.2|826.3|826|0
1631877620000|2021-09-17 11:20:20|826.5|826.2|826.6|826.2|826.6|826.2|826.5|826.2|0
1631877640000|2021-09-17 11:20:40|826.5|826|826.7|826.4|826.7|826.4|826.4|826|0
1631877660000|2021-09-17 11:21:00|826.6|826.2|826.8|826.5|826.9|826.6|826.3|826|0
1631877670000|2021-09-17 11:21:10|826.9|826.6|827.1|826.5|827.2|826.9|826.9|826.5|0
1631877680000|2021-09-17 11:21:20|827.2|826.6|827.1|826.5|827.3|826.8|827.1|826.5|0
1631877690000|2021-09-17 11:21:30||826.6||826.7||826.7||826.6|0
1631877700000|2021-09-17 11:21:40|827|826.8|827.3|826.9|827.3|827|827|826.7|0
1631877710000|2021-09-17 11:21:50|827.2||827.2||827.2||827.2||0
1631877720000|2021-09-17 11:22:00|827.3|827|827.5|827.2|827.6|827.3|827.3|827|0
1631877730000|2021-09-17 11:22:10|827.6|827.3|827.9|827.3|827.9|827.5|827.6|827.3|0
1631877740000|2021-09-17 11:22:20|827.8||827.8||827.8||827.8||0
1631877750000|2021-09-17 11:22:30|827.7||827.7||827.7||827.7||0
1631877760000|2021-09-17 11:22:40|827.8|827.4|827.8|827.4|827.8|827.4|827.8|827.4|0
1631877770000|2021-09-17 11:22:50|827.5|827.5|827.9|827.7|827.9|827.7|827.5|827.4|0
1631877780000|2021-09-17 11:23:00|827.8|827.6|828.1|828|828.1|828|827.8|827.5|0
1631877790000|2021-09-17 11:23:10|828.2|828.1|828.5|828.2|828.9|828.4|828.2|827.9|0
1631877800000|2021-09-17 11:23:20|828.2|828.1|828.6|828.3|828.6|828.3|828.2|827.9|0
1631877810000|2021-09-17 11:23:30|828.7|828.4|828.8|828.3|828.8|828.6|828.7|828.3|0
1631877820000|2021-09-17 11:23:40|828.7|828.4|828.7|828.4|828.8|828.6|828.6|828.3|0
1631877830000|2021-09-17 11:23:50|828.8|828.5|829|828.7|829|828.7|828.8|828.5|0
1631877840000|2021-09-17 11:24:00|828.9|828.6|828.9|828.6|828.9|828.7|828.6|828.1|0
1631877850000|2021-09-17 11:24:10|829|828.7|829|828.7|829|828.8|828.9|828.6|0
1631877860000|2021-09-17 11:24:20|829.1|828.8|829.2|828.8|829.2|828.8|829.1|828.7|0
1631877870000|2021-09-17 11:24:30|829.1||829.2||829.2||829.1||0
1631877880000|2021-09-17 11:24:40|829.1|828.9|828.9|828.8|829.1|829|828.9|828.8|0
1631877890000|2021-09-17 11:24:50|828.8|828.7|828.9|828.7|828.9|828.7|828.8|828.7|0
1631877900000|2021-09-17 11:25:00|828.8|828.5|828.7|828.1|828.8|828.5|828.7|827.9|0
1631877910000|2021-09-17 11:25:10|828.6|828|828.1|827.6|828.6|828|828.1|827.5|0
1631877920000|2021-09-17 11:25:20||827.5||827.4||827.5||827.4|0
1631877930000|2021-09-17 11:25:30|828|827.5|828|827.7|828|827.7|827.9|827.5|0
1631877940000|2021-09-17 11:25:40|828.1|827.8|828.5|827.9|828.6|828.4|828.1|827.7|0
1631877950000|2021-09-17 11:25:50|828.4||828.4||828.6||828.4||0
1631877960000|2021-09-17 11:26:00|828.5|827.8|828.1|827.6|828.6|827.8|828.1|827.5|0
1631877970000|2021-09-17 11:26:10||827.5||827.4||827.5||827.4|0
1631877980000|2021-09-17 11:26:20|828|827.3|828|827.4|828|827.4|827.5|827|0
1631878040000|2021-09-17 11:27:20|827.9||827.9||827.9||827.9||0
1631878050000|2021-09-17 11:27:30|828|827.5|828.4|828.1|828.4|828.1|828|827.5|0
1631878060000|2021-09-17 11:27:40|828.5|828.2|828.4|827.9|828.6|828.2|828.4|827.9|0
1631878070000|2021-09-17 11:27:50|828.3|828|828.5|828|828.5|828|828.3|827.9|0
1631878080000|2021-09-17 11:28:00|828.4|827.9|828|827.4|828.4|827.9|828|827.4|0
1631878090000|2021-09-17 11:28:10|827.9|827.3|827.7|827|827.9|827.3|827.4|826.6|0
1631878120000|2021-09-17 11:28:40|827.8||827.7||827.8||827.7||0
1631878130000|2021-09-17 11:28:50|827.6||827.6||827.6||827.6||0
1631878140000|2021-09-17 11:29:00|827.5|826.9|827.4|826.7|827.5|826.9|827.4|826.7|0
1631878150000|2021-09-17 11:29:10|827.5|826.8|827.9|827.3|827.9|827.3|827.5|826.8|0
1631878160000|2021-09-17 11:29:20||827.4||827.5||827.6||827.4|0
1631878170000|2021-09-17 11:29:30|828|827.6|828|827.6|828|827.6|828|827.5|0
1631878180000|2021-09-17 11:29:40||827.7||827.7||827.7||827.6|0
1631878190000|2021-09-17 11:29:50|828.1|827.8|828.3|827.8|828.4|828.1|828.1|827.8|0
1631878200000|2021-09-17 11:30:00|828.2|827.9|828.2|827.9|828.4|828.1|828.1|827.9|0
1631878210000|2021-09-17 11:30:10|828.1|827.8|827.8|827.4|828.1|827.8|827.2|826.7|0
1631878220000|2021-09-17 11:30:20|827.7|827.3|827.6|827|827.7|827.3|827.6|826.9|0
1631878230000|2021-09-17 11:30:30|827.7|827.1|828.1|827.6|828.1|827.6|827.7|827.1|0
1631878250000|2021-09-17 11:30:50|828.2|827.7|828.5|827.9|828.5|827.9|828.2|827.7|0
1631878260000|2021-09-17 11:31:00|828.6||828.5||828.6||828.4||0
1631878270000|2021-09-17 11:31:10|828|827.7|828.4|827.8|828.4|827.8|828|827.7|0
1631878280000|2021-09-17 11:31:20|828.3||828.3||828.3||828.3||0
1631878290000|2021-09-17 11:31:30|828.4||828.4||828.4||828.4||0
1631878300000|2021-09-17 11:31:40|828.5|827.9|828.6|828|828.7|828.1|828|827.8|0
1631878310000|2021-09-17 11:31:50|828.4||828.4||828.4||828.4||0
1631878320000|2021-09-17 11:32:00|828.3|827.9|827.9|827.4|828.3|827.9|827.9|827.4|0
1631878330000|2021-09-17 11:32:10|827.8||827.7||827.9||827.7||0
1631878360000|2021-09-17 11:32:40|827.6|827.3|827.6|827|827.6|827.3|827.6|827|0
1631878370000|2021-09-17 11:32:50|827.5|826.9|828.3|827.7|828.4|827.7|827.3|826.7|0
1631878380000|2021-09-17 11:33:00|828.4|827.8|828.3|827.8|828.4|827.8|828.3|827.8|0
1631878390000|2021-09-17 11:33:10|828.4|827.9|828.4|827.9|828.4|827.9|828.4|827.9|0
1631878400000|2021-09-17 11:33:20|828.3||828.4||828.4||828.3||0
1631878410000|2021-09-17 11:33:30|828.2|827.8|828.1|827.5|828.2|827.8|828|827.5|0
1631878420000|2021-09-17 11:33:40|827.9||827.9||827.9||827.9||0
1631878430000|2021-09-17 11:33:50|828|827.6|828.2|827.7|828.2|827.8|828|827.6|0
1631878440000|2021-09-17 11:34:00|828.1|827.6|828.1|827.5|828.1|827.6|828.1|827.5|0
1631878450000|2021-09-17 11:34:10|828||828||828||827.9||0
1631878460000|2021-09-17 11:34:20||827.6||827.7||827.7||827.6|0
1631878470000|2021-09-17 11:34:30|828.2|827.8|828.2|827.7|828.2|827.8|828.2|827.6|0
1631878480000|2021-09-17 11:34:40|828.1|827.6|828.1|827.6|828.2|827.6|828|827.5|0
1631878490000|2021-09-17 11:34:50|828|827.5|828|827.5|828|827.5|828|827.5|0
1631878500000|2021-09-17 11:35:00|827.9|827.4|827.7|827.2|827.9|827.5|827.6|827.1|0
1631878520000|2021-09-17 11:35:20|827.8|827.3|828.1|827.8|828.1|827.8|827.8|827.3|0
1631878530000|2021-09-17 11:35:30|828.2|827.9|828.2|827.9|828.2|828|828.2|827.9|0
1631878540000|2021-09-17 11:35:40|828.4|828|828.4|828.1|828.4|828.1|828.4|828|0
1631878550000|2021-09-17 11:35:50|828.5|828.2|828.9|828.5|828.9|828.5|828.5|828.2|0
1631878560000|2021-09-17 11:36:00|829|828.6|829.2|828.8|829.2|828.8|829|828.6|0
1631878570000|2021-09-17 11:36:10|829.3|829.2|829.4|829.2|829.4|829.2|829.3|829.2|0
1631878580000|2021-09-17 11:36:20|829.3|829|829.8|829.4|829.8|829.5|829.3|828.8|0
1631878590000|2021-09-17 11:36:30|829.9|829.5|830|829.6|830|829.8|829.8|829.5|0
1631878600000|2021-09-17 11:36:40|829.9|829.5|829.5|829.1|829.9|829.5|829.3|828.8|0
1631878610000|2021-09-17 11:36:50|829.4|829|829.4|829.2|829.4|829.2|829.3|829|0
1631878620000|2021-09-17 11:37:00|829.5|829.3|830|829.7|830.4|830.2|829.4|829.2|0
1631878630000|2021-09-17 11:37:10||829.8||829.7||829.8||829.7|0
1631878640000|2021-09-17 11:37:20|830.1|829.8|830|829.8|830.7|830.2|830|829.8|0
1631878650000|2021-09-17 11:37:30|829.9|829.7|830.1|829.8|830.4|830.1|829.9|829.6|0
1631878660000|2021-09-17 11:37:40|830.2|829.9|830.9|830.4|830.9|830.5|830.2|829.9|0
1631878670000|2021-09-17 11:37:50|831|830.5|830.9|830.4|831|830.8|830.9|830.4|0
1631878690000|2021-09-17 11:38:10||830.5||830.4||830.5||830.4|0
1631878700000|2021-09-17 11:38:20||830.5||830.4||830.5||830.4|0
1631878710000|2021-09-17 11:38:30|831|830.5|831.3|831.2|831.3|831.2|831|830.5|0
1631878720000|2021-09-17 11:38:40|831.6|831.3|832|831.5|832|831.5|831.6|831.3|0
1631878730000|2021-09-17 11:38:50|831.9|831.4|831.9|831.4|831.9|831.4|831.9|831.3|0
1631878740000|2021-09-17 11:39:00|831.8|831.3|831.4|831.1|831.8|831.4|831.3|831.1|0
1631878750000|2021-09-17 11:39:10|831.3|830.9|831.3|830.8|831.4|830.9|831.2|830.8|0
1631878760000|2021-09-17 11:39:20|831.2|831|831.9|831.6|831.9|831.6|831.2|831|0
1631878770000|2021-09-17 11:39:30|831.8|831.7|832.8|832.3|833|832.4|831.8|831.7|0
1631878780000|2021-09-17 11:39:40|832.7|832.2|832.6|832.3|832.7|832.3|832.5|832|0
1631878790000|2021-09-17 11:39:50|832.5||832.5||832.6||832.5||0
1631878800000|2021-09-17 11:40:00|832.6|832.4|832.2|831.8|833|832.6|832.1|831.8|0
1631878810000|2021-09-17 11:40:10|832.3|831.9|832.9|832.5|832.9|832.8|832.3|831.9|0
1631878820000|2021-09-17 11:40:20|832.8|832.3|832.8|832.4|832.9|832.5|832.6|832.3|0
1631878830000|2021-09-17 11:40:30|832.9|832.5|832.7|832.4|832.9|832.7|832.7|832.3|0
1631878840000|2021-09-17 11:40:40|832.6|832.3|832.5|832.3|832.8|832.4|832.4|832|0
1631878870000|2021-09-17 11:41:10|832.4|832.1|832.7|832.4|832.7|832.4|832.2|831.8|0
1631878880000|2021-09-17 11:41:20|832.6|832.3|832.5|832.1|832.6|832.3|832.5|832.1|0
1631878890000|2021-09-17 11:41:30|832.6|832.2|832.5|832.1|832.7|832.4|832.5|832.1|0
1631878900000|2021-09-17 11:41:40|832.4|832|832.2|831.8|832.6|832|832.1|831.8|0
1631878910000|2021-09-17 11:41:50|832.3|831.9|831.6|831.4|832.3|831.9|831.6|831.4|0
1631878920000|2021-09-17 11:42:00|831.5|831.2|831.5|831|831.6|831.2|831.4|831|0
1631878930000|2021-09-17 11:42:10|831.4|831.1|831.8|831.1|832.2|831.8|831.4|831.1|0
1631878940000|2021-09-17 11:42:20|831.7|831|831.5|831.1|831.7|831.1|831.3|831|0
1631878950000|2021-09-17 11:42:30|831.4|831|831.3|831|831.4|831|831.2|831|0
1631878960000|2021-09-17 11:42:40|831.4|831.1|831.8|831.1|831.8|831.2|831.4|831|0
1631878970000|2021-09-17 11:42:50|831.9|831.2|832|831.6|832|831.7|831.9|831.2|0
1631878980000|2021-09-17 11:43:00|831.9|831.5|831.6|831.1|831.9|831.5|831.6|831.1|0
1631878990000|2021-09-17 11:43:10|831.5|831|831.5|831.2|831.5|831.2|831.3|831|0
1631879000000|2021-09-17 11:43:20|831.7|831.3|831.9|831.5|832|831.5|831.7|831.3|0
1631879010000|2021-09-17 11:43:30||831.4||831.4||831.4||831.4|0
1631879030000|2021-09-17 11:43:50|831.8|831.3|831.7|831.1|831.8|831.3|831.6|831|0
1631879040000|2021-09-17 11:44:00|831.5||831.5||831.5||831.5||0
1631879050000|2021-09-17 11:44:10|831.4|831|831.3|830.8|831.4|831|831.3|830.8|0
1631879060000|2021-09-17 11:44:20|831.2||831.2||831.2||831.2||0
1631879070000|2021-09-17 11:44:30|831.1|830.6|830.1|829.4|831.1|830.6|830.1|829.3|0
1631879080000|2021-09-17 11:44:40|830|829.3|829.4|828.9|830|829.3|829.2|828.8|0
1631879090000|2021-09-17 11:44:50|829.5|828.7|829|828.5|829.5|828.8|828.9|828.5|0
1631879100000|2021-09-17 11:45:00|828.9|828.4|828.9|828.4|828.9|828.4|828.9|828.3|0
1631879110000|2021-09-17 11:45:10|829|828.5|829.8|829.1|829.8|829.1|828.8|828.5|0
1631879120000|2021-09-17 11:45:20|829.5|829.2|829.5|829.1|829.5|829.3|829.3|829|0
1631879140000|2021-09-17 11:45:40|829.6|829.2|830.5|830|830.5|830|829.6|829.2|0
1631879150000|2021-09-17 11:45:50|830.4|829.9|830.4|829.9|830.4|829.9|830.4|829.8|0
1631879160000|2021-09-17 11:46:00|830.3|829.8|830.6|830.1|830.6|830.2|830.3|829.8|0
1631879170000|2021-09-17 11:46:10|830.5|830|830.4|830.1|830.6|830.1|830.4|830|0
1631879190000|2021-09-17 11:46:30|830.5||830.5||830.5||830.5||0
1631879200000|2021-09-17 11:46:40|830.4||830.4||830.4||830.4||0
1631879220000|2021-09-17 11:47:00|830.3|829.9|830.3|829.9|830.3|830|830.2|829.8|0
1631879230000|2021-09-17 11:47:10|830.5|830|830.5|830|830.6|830.2|830.5|829.9|0
1631879240000|2021-09-17 11:47:20|830.4|830.1|830.4|830.1|830.4|830.1|830.4|830|0
1631879250000|2021-09-17 11:47:30||830||830.1||830.1||830|0
1631879300000|2021-09-17 11:48:20|830.3|830|830.1|829.6|830.3|830|830.1|829.6|0
1631879310000|2021-09-17 11:48:30|830|829.7|830|829.7|830|829.7|830|829.7|0
1631879320000|2021-09-17 11:48:40|829.9|829.5|829.8|829.4|829.9|829.5|829.6|829.1|0
1631879330000|2021-09-17 11:48:50|829.9|829.3|830.5|829.8|830.5|830|829.9|829.3|0
1631879340000|2021-09-17 11:49:00|830.3|829.7|830.2|829.5|830.3|829.7|830.2|829.5|0
1631879350000|2021-09-17 11:49:10|830.1|829.4|830|829.4|830.1|829.4|829.9|829.4|0
1631879360000|2021-09-17 11:49:20|830.1|830|830.5|830.1|830.5|830.2|829.9|829.4|0
1631879370000|2021-09-17 11:49:30|830.4|830|830.4|829.9|830.4|830|830.1|829.6|0
1631879380000|2021-09-17 11:49:40|830.5||830.5||830.5||830.4||0
1631879390000|2021-09-17 11:49:50|830.6|830|830.8|830.2|830.9|830.5|830.6|830|0
1631879400000|2021-09-17 11:50:00|830.7||830.8||830.8||830.7||0
1631879420000|2021-09-17 11:50:20|830.9|830.3|831.2|831|831.2|831|830.9|830.3|0
1631879430000|2021-09-17 11:50:30|831.1|830.9|831.3|830.8|831.3|830.9|831|830.8|0
1631879440000|2021-09-17 11:50:40|831.2|830.9|831.4|831|831.4|831|831.2|830.9|0
1631879450000|2021-09-17 11:50:50|831.3||831.4||831.4||831.3||0
1631879460000|2021-09-17 11:51:00|831.2||831.2||831.2||831.2||0
1631879470000|2021-09-17 11:51:10|831.3|831.1|831.6|831.1|831.7|831.2|831.3|831|0
1631879480000|2021-09-17 11:51:20|831.7||831.7||831.8||831.7||0
1631879510000|2021-09-17 11:51:50|831.6||831.6||831.6||831.6||0
1631879530000|2021-09-17 11:52:10|831.5|830.9|831.1|830.5|831.5|830.9|831.1|830.5|0
1631879540000|2021-09-17 11:52:20||830.6||830.5||830.6||830.5|0
1631879550000|2021-09-17 11:52:30||830.4||830.4||830.4||830.3|0
1631879560000|2021-09-17 11:52:40|831|830.5|831|830.5|831|830.5|830.8|830.5|0
1631879570000|2021-09-17 11:52:50|830.9||831||831||830.9||0
1631879580000|2021-09-17 11:53:00|830.9||830.9||830.9||830.9||0
1631879590000|2021-09-17 11:53:10|831|830.6|831|830.7|831|830.8|831|830.6|0
1631879610000|2021-09-17 11:53:30|831.1|830.8|831.7|831.2|831.7|831.2|831|830.8|0
1631879620000|2021-09-17 11:53:40|831.8|831.3|832.5|832|832.6|832.3|831.6|831.3|0
1631879630000|2021-09-17 11:53:50|832.3|832.1|832.7|832.3|832.7|832.4|832.3|832.1|0
1631879640000|2021-09-17 11:54:00|832.8|832.4|833|832.5|833|832.8|832.8|832.3|0
1631879650000|2021-09-17 11:54:10|833.1|832.6|833.4|832.9|833.7|833|833.1|832.6|0
1631879660000|2021-09-17 11:54:20|833.5|832.8|833.5|832.9|833.5|832.9|833.4|832.7|0
1631879680000|2021-09-17 11:54:40|833.4|833.1|832.8|832.3|833.4|833.1|832.8|832.3|0
1631879690000|2021-09-17 11:54:50|832.7|832.2|832.4|831.9|832.7|832.3|832.3|831.8|0
1631879700000|2021-09-17 11:55:00|832.3|831.8|831.6|831.1|832.3|831.8|831.6|831|0
1631879710000|2021-09-17 11:55:10|831.5|831.2|831.5|831.1|831.5|831.2|831.5|831.1|0
1631879720000|2021-09-17 11:55:20|831.6|831.2|831.9|831.5|832|831.8|831.6|831.2|0
1631879730000|2021-09-17 11:55:30|832|831.6|832|831.6|832|831.7|832|831.6|0
1631879750000|2021-09-17 11:55:50||831.7||831.6||831.7||831.6|0
1631879760000|2021-09-17 11:56:00|832.1|831.7|832.6|832|832.6|832|832.1|831.7|0
1631879770000|2021-09-17 11:56:10|832.7|832.1|832.6|832.1|832.7|832.1|832.6|832.1|0
1631879780000|2021-09-17 11:56:20|832.7||832.7||832.7||832.7||0
1631879790000|2021-09-17 11:56:30|832.6|831.9|832.4|831.9|832.6|831.9|832.3|831.9|0
1631879800000|2021-09-17 11:56:40|832.3|831.8|832.4|831.8|832.4|831.8|832.2|831.7|0
1631879810000|2021-09-17 11:56:50|832.3|832|832.1|831.6|832.3|832|832|831.6|0
1631879820000|2021-09-17 11:57:00|832|831.7|832.7|832.1|832.8|832.1|832|831.7|0
1631879830000|2021-09-17 11:57:10|832.6|832|832.4|831.7|832.6|832|832.4|831.7|0
1631879850000|2021-09-17 11:57:30||831.8||831.8||831.8||831.8|0
1631879860000|2021-09-17 11:57:40||831.9||832||832||831.8|0
1631879870000|2021-09-17 11:57:50|832.5|831.9|832.5|831.9|832.5|832|832.5|831.8|0
1631879880000|2021-09-17 11:58:00|832.4|831.8|832.3|831.7|832.4|831.8|832.3|831.6|0
1631879910000|2021-09-17 11:58:30|832.2||832||832.2||832||0
1631879920000|2021-09-17 11:58:40|831.9|831.8|832.3|832|832.5|832.1|831.9|831.7|0
1631879930000|2021-09-17 11:58:50|832.5|832.1|832.8|832.4|832.8|832.4|832.5|832.1|0
1631879940000|2021-09-17 11:59:00|832.7|832.2|832.7|832.2|832.7|832.2|832.5|832.1|0
1631879960000|2021-09-17 11:59:20|832.6|832.1|832.3|831.9|832.6|832.1|831.9|831.4|0
1631879970000|2021-09-17 11:59:30|832.4|832|832.8|832.6|832.8|832.6|832.3|831.8|0
1631879980000|2021-09-17 11:59:40|832.7|832.4|832.5|832.2|832.7|832.4|832.5|832.1|0
1631879990000|2021-09-17 11:59:50|832.6|832.1|832.6|832|832.6|832.1|832.6|832|0
1631880000000|2021-09-17 12:00:00|832.5|832.1|833.3|832.8|833.3|832.8|832.5|832|0
1631880010000|2021-09-17 12:00:10|833.4|832.9|834|833.2|834|833.2|833.4|832.9|0
1631880020000|2021-09-17 12:00:20|833.9|833.3|833.9|833.4|834|833.5|833.9|833.3|0
1631880030000|2021-09-17 12:00:30|834|833.5|834|833.5|834|833.6|834|833.5|0
1631880040000|2021-09-17 12:00:40|833.9||834||834||833.9||0
1631880050000|2021-09-17 12:00:50|833.9||834||834||833.9||0
1631880060000|2021-09-17 12:01:00|833.9|833.4|833.3|832.7|833.9|833.5|833.3|832.6|0
1631880070000|2021-09-17 12:01:10|833.1|832.8|832.9|832.6|833.1|832.8|832.9|832.6|0
1631880080000|2021-09-17 12:01:20|833.1|832.7|833.1|832.6|833.1|833|833.1|832.6|0
1631880090000|2021-09-17 12:01:30|833|832.5|833|832.4|833|832.5|832.9|832.4|0
1631880100000|2021-09-17 12:01:40|832.9|832.1|832.5|832|832.9|832.1|832.5|831.9|0
1631880110000|2021-09-17 12:01:50|832|831.9|831.9|831.7|832|831.9|831.9|831.6|0
1631880120000|2021-09-17 12:02:00|831.8|831.4|831.7|831|831.8|831.5|831.7|831|0
1631880130000|2021-09-17 12:02:10|831.6|831.1|831.5|831|831.6|831.1|831.4|831|0
1631880140000|2021-09-17 12:02:20|831.6|831.1|832|831.5|832|831.8|831.6|831.1|0
1631880150000|2021-09-17 12:02:30|832.3|831.6|832.5|831.9|832.5|831.9|832.3|831.6|0
1631880160000|2021-09-17 12:02:40|832.4|832|832.4|832.1|832.4|832.1|832.4|832|0
1631880170000|2021-09-17 12:02:50|832.3|832|832.3|831.9|832.3|832|832.1|831.7|0
1631880180000|2021-09-17 12:03:00|832.4||832.2||832.4||832.2||0
1631880190000|2021-09-17 12:03:10|832.1|832|832.4|832|832.6|832.1|832.1|832|0
1631880200000|2021-09-17 12:03:20||832.1||832.1||832.3||832.1|0
1631880210000|2021-09-17 12:03:30|832.5|832|833|832.3|833|832.4|832.5|832|0
1631880220000|2021-09-17 12:03:40|832.3|832.2|833.2|832.8|833.5|832.8|832.3|832|0
1631880230000|2021-09-17 12:03:50|833.4|832.9|833.4|832.8|833.5|833|833.4|832.8|0
1631880240000|2021-09-17 12:04:00|833.3|832.7|833.1|832.4|833.3|832.7|833.1|832.4|0
1631880250000|2021-09-17 12:04:10||832.5||832.5||832.5||832.5|0
1631880260000|2021-09-17 12:04:20||832.4||832.5||832.5||832.4|0
1631880270000|2021-09-17 12:04:30|833.2|832.6|833.6|833.1|833.7|833.1|833.2|832.6|0
1631880280000|2021-09-17 12:04:40|833.5|833|833.9|833.3|834|833.7|833.5|833|0
1631880300000|2021-09-17 12:05:00|834|833.4|834.1|833.6|834.1|833.6|833.9|833.4|0
1631880310000|2021-09-17 12:05:10|834|833.5|834|833.4|834|833.5|834|833.3|0
1631880320000|2021-09-17 12:05:20||833.5||833.5||833.5||833.5|0
1631880330000|2021-09-17 12:05:30|834.1|833.6|834.3|833.6|834.4|833.6|834.1|833.6|0
1631880360000|2021-09-17 12:06:00|834.2|833.7|833.8|833.2|834.3|833.7|833.8|833.2|0
1631880370000|2021-09-17 12:06:10||833.1||833.1||833.1||833.1|0
1631880390000|2021-09-17 12:06:30|833.7||833.5||833.7||833.5||0
1631880410000|2021-09-17 12:06:50|833.4|833|833.1|832.5|833.4|833.1|833.1|832.3|0
1631880420000|2021-09-17 12:07:00|832.9|832.3|832.7|832.1|832.9|832.3|832.5|831.9|0
1631880430000|2021-09-17 12:07:10|832.8||832.8||832.8||832.8||0
1631880440000|2021-09-17 12:07:20||832.2||832.2||832.2||832.2|0
1631880450000|2021-09-17 12:07:30||832.4||832.5||832.5||832.4|0
1631880460000|2021-09-17 12:07:40|832.9|832.6|833.2|832.7|833.2|832.9|832.8|832.5|0
1631880470000|2021-09-17 12:07:50|833.1|832.8|833.4|832.8|833.5|833.2|833.1|832.8|0
1631880480000|2021-09-17 12:08:00|833.5|832.9|833.6|833.2|833.7|833.2|833.5|832.9|0
1631880490000|2021-09-17 12:08:10|833.5|833|834|833.4|834|833.4|833.3|832.8|0
1631880510000|2021-09-17 12:08:30|833.9|833.5|834|833.5|834|833.5|833.9|833.5|0
1631880520000|2021-09-17 12:08:40||833.6||833.6||833.6||833.6|0
1631880530000|2021-09-17 12:08:50|834.1|833.7|834.4|833.9|834.5|833.9|834.1|833.7|0
1631880540000|2021-09-17 12:09:00|834.5|834|834.5|834|834.7|834|834.5|833.8|0
1631880550000|2021-09-17 12:09:10|834.6|834.2|834.6|834.2|834.7|834.2|834.6|834.2|0
1631880560000|2021-09-17 12:09:20|834.5|834.1|834|833.4|834.5|834.2|834|833.3|0
1631880580000|2021-09-17 12:09:40|833.9|833.3|833.9|833.3|833.9|833.3|833.9|833.3|0
1631880600000|2021-09-17 12:10:00|833.8|833.4|834.6|834|834.6|834|833.8|833.4|0
1631880610000|2021-09-17 12:10:10|834.5|834.1|834.4|834.1|834.6|834.4|834.1|833.8|0
1631880620000|2021-09-17 12:10:20|834.3|833.5|834.4|833.9|834.4|834.1|834.1|833.5|0
1631880630000|2021-09-17 12:10:30|834.3||834.3||834.3||834.3||0
1631880650000|2021-09-17 12:10:50|834.4|834|834.4|834|834.4|834.2|834|833.9|0
1631880660000|2021-09-17 12:11:00|834.5|834.1|835|834.7|835|834.8|834.5|834.1|0
1631880670000|2021-09-17 12:11:10|834.9|834.5|835.1|834.7|835.3|835.1|834.7|834.4|0
1631880680000|2021-09-17 12:11:20|835||835||835||835||0
1631880690000|2021-09-17 12:11:30|835.2|834.8|835.7|835.2|835.8|835.2|835.2|834.8|0
1631880700000|2021-09-17 12:11:40|835.8|835.1|835.9|835.3|836|835.3|835.8|835.1|0
1631880710000|2021-09-17 12:11:50||835.2||835.2||835.2||835.2|0
1631880720000|2021-09-17 12:12:00|835.7|835|835.1|834.6|835.7|835|835.1|834.5|0
1631880730000|2021-09-17 12:12:10||834.5||834.5||834.5||834.5|0
1631880740000|2021-09-17 12:12:20|835.3|834.6|835.3|835|835.5|835.2|835.2|834.6|0
1631880750000|2021-09-17 12:12:30||835.1||835||835.1||835|0
1631880760000|2021-09-17 12:12:40|835.2|834.9|835.2|834.8|835.3|834.9|835.2|834.7|0
1631880770000|2021-09-17 12:12:50|835.1|834.6|835.4|834.9|835.4|835.1|835|834.6|0
1631880780000|2021-09-17 12:13:00|835.3|834.8|835.3|834.8|835.3|834.8|835.3|834.8|0
1631880790000|2021-09-17 12:13:10|835|834.7|835|834.7|835|834.7|835|834.7|0
1631880800000|2021-09-17 12:13:20|834.9|834.6|835|834.6|835|834.6|834.9|834.6|0
1631880820000|2021-09-17 12:13:40|835.1|835|835.5|835.2|835.5|835.2|835|834.6|0
1631880830000|2021-09-17 12:13:50|835.6|835.3|835.9|835.4|835.9|835.4|835.6|835.3|0
1631880840000|2021-09-17 12:14:00|835.7|835.3|835.9|835.6|835.9|835.7|835.5|835.1|0
1631880850000|2021-09-17 12:14:10|836|835.5|836|835.7|836.6|836.1|836|835.5|0
1631880860000|2021-09-17 12:14:20|835.9|835.5|835.9|835.5|835.9|835.6|835.2|835|0
1631880870000|2021-09-17 12:14:30|835.8||835.9||835.9||835.7||0
1631880880000|2021-09-17 12:14:40|836|835.6|836|835.6|836|835.8|835.9|835.6|0
1631880890000|2021-09-17 12:14:50|835.9|835.5|835.9|835.5|835.9|835.5|835.9|835.5|0
1631880910000|2021-09-17 12:15:10|836|835.6|836.4|836|836.5|836.1|836|835.6|0
1631880920000|2021-09-17 12:15:20|836.5|836.1|836.4|836.1|836.5|836.1|836.4|836|0
1631880930000|2021-09-17 12:15:30|836.5|836|836.2|835.9|836.5|836|836.1|835.9|0
1631880940000|2021-09-17 12:15:40|836.3|836|836.3|836|836.3|836|836.3|836|0
1631880950000|2021-09-17 12:15:50|836.2|835.9|836.1|835.8|836.2|835.9|835.8|835.5|0
1631880960000|2021-09-17 12:16:00|836|835.9|836.4|836|836.5|836.2|836|835.9|0
1631880970000|2021-09-17 12:16:10|836.5|836.1|836.5|836.2|836.5|836.2|836.5|836.1|0
1631880980000|2021-09-17 12:16:20|836.4|836.3|836.5|836.2|836.5|836.3|836.4|836|0
1631880990000|2021-09-17 12:16:30|836.4||836.5||836.5||836.4||0
1631881000000|2021-09-17 12:16:40||836.3||836.3||836.3||836.3|0
1631881010000|2021-09-17 12:16:50|836.4|836.2|836.5|836.3|836.5|836.3|836.4|836.2|0
1631881020000|2021-09-17 12:17:00|836.6|836.4|836.7|836.5|836.7|836.5|836.6|836.4|0
1631881030000|2021-09-17 12:17:10|836.6||836.7||836.7||836.6||0
1631881050000|2021-09-17 12:17:30|836.6|836.4|836.4|835.9|836.6|836.4|836.2|835.8|0
1631881060000|2021-09-17 12:17:40|836.5|836|836.5|836|836.5|836|836.5|836|0
1631881070000|2021-09-17 12:17:50|836.6|836.1|836.7|836.2|836.7|836.5|836.6|836.1|0
1631881080000|2021-09-17 12:18:00|836.6|836.3|836.6|836.3|836.7|836.3|836.4|836.3|0
1631881100000|2021-09-17 12:18:20|836.5|836.2|836.3|835.8|836.5|836.3|836.2|835.8|0
1631881110000|2021-09-17 12:18:30|836.4|835.9|836.3|835.8|836.4|836|836.3|835.8|0
1631881120000|2021-09-17 12:18:40|836.2|835.7|836|835.5|836.3|835.8|835.9|835.5|0
1631881130000|2021-09-17 12:18:50|836.1|835.6|836.1|835.6|836.1|835.6|836.1|835.6|0
1631881140000|2021-09-17 12:19:00|836|835.5|836|835.5|836|835.5|836|835.5|0
1631881150000|2021-09-17 12:19:10|835.9|835.4|835.8|835.5|835.9|835.5|835.8|835.3|0
1631881160000|2021-09-17 12:19:20|835.7|835.3|835.4|834.9|835.7|835.3|835.4|834.9|0
1631881170000|2021-09-17 12:19:30|835.3|834.8|835.2|834.6|835.3|834.8|835.2|834.5|0
1631881180000|2021-09-17 12:19:40|835.3|834.8|835.2|834.8|835.3|834.9|835.2|834.8|0
1631881190000|2021-09-17 12:19:50||834.9||834.8||834.9||834.8|0
1631881200000|2021-09-17 12:20:00|835.1|834.9|835.4|834.9|835.4|835.2|835.1|834.9|0
1631881210000|2021-09-17 12:20:10|835.3|835|835.4|835|835.4|835.1|835.3|835|0
1631881220000|2021-09-17 12:20:20||835.1||835.1||835.1||835.1|0
1631881230000|2021-09-17 12:20:30|835.3|835.2|835.1|834.8|835.4|835.2|835.1|834.8|0
1631881240000|2021-09-17 12:20:40|835|834.9|835|834.9|835|834.9|835|834.9|0
1631881250000|2021-09-17 12:20:50|835.1|834.8|834.9|834.7|835.2|835|834.9|834.6|0
1631881260000|2021-09-17 12:21:00|835|834.8|835|834.8|835|834.8|835|834.8|0
1631881270000|2021-09-17 12:21:10|835.2|834.9|835.3|834.9|835.3|835|835.2|834.9|0
1631881280000|2021-09-17 12:21:20|835.4|835|835.3|835.1|835.4|835.1|835.3|834.9|0
1631881300000|2021-09-17 12:21:40|835.4|835.2|835.3|835|835.4|835.2|835.3|834.8|0
1631881310000|2021-09-17 12:21:50|835.4||835.3||835.4||835.3||0
1631881320000|2021-09-17 12:22:00|835.4|835.1|835.3|835.1|835.4|835.1|835.3|835.1|0
1631881330000|2021-09-17 12:22:10|835.4|835.2|835.4|835.2|835.4|835.2|835.4|835.2|0
1631881340000|2021-09-17 12:22:20|835.3|835.1|834.8|834.1|835.4|835.1|834.8|834.1|0
1631881350000|2021-09-17 12:22:30|834.7|834|834.3|834|834.7|834.1|834.1|834|0
1631881360000|2021-09-17 12:22:40|834.5|834.1|834.5|834.2|834.8|834.2|834.5|834.1|0
1631881370000|2021-09-17 12:22:50|834.4|834.1|834.4|833.8|834.4|834.1|834.1|833.8|0
1631881380000|2021-09-17 12:23:00|834.3|833.9|834.4|834|834.5|834|834.1|833.8|0
1631881390000|2021-09-17 12:23:10|834.5|834.1|834.8|834.4|834.8|834.5|834.5|834.1|0
1631881400000|2021-09-17 12:23:20|834.9|834.5|835.5|834.9|835.5|835|834.9|834.5|0
1631881410000|2021-09-17 12:23:30|835.6|835|835.7|835.3|835.7|835.3|835.6|835|0
1631881420000|2021-09-17 12:23:40|835.8|835.4|836.2|835.5|836.2|835.5|835.8|835.3|0
1631881430000|2021-09-17 12:23:50|836.1||836||836.1||836||0
1631881450000|2021-09-17 12:24:10|835.9|835.4|835.9|835.4|835.9|835.4|835.6|835.3|0
1631881460000|2021-09-17 12:24:20|836|835.5|836|835.5|836|835.5|836|835.5|0
1631881470000|2021-09-17 12:24:30|836.1|835.6|836.1|835.6|836.1|835.6|836.1|835.6|0
1631881480000|2021-09-17 12:24:40|836|835.7|836.3|836|836.3|836|835.7|835.6|0
1631881500000|2021-09-17 12:25:00|836.2|835.9|836.3|836|836.3|836|836.2|835.9|0
1631881520000|2021-09-17 12:25:20|836.4|836.1|836.7|836.4|836.7|836.4|836.4|836.1|0
1631881530000|2021-09-17 12:25:30|836.6|836.2|836.6|836.3|836.6|836.3|836.4|836.2|0
1631881540000|2021-09-17 12:25:40|836.7||836.7||836.7||836.7||0
1631881550000|2021-09-17 12:25:50|836.6|836.4|836.7|836.4|836.7|836.4|836.5|836.4|0
1631881560000|2021-09-17 12:26:00|836.8|836.5|837|836.7|837|836.7|836.8|836.3|0
1631881570000|2021-09-17 12:26:10|836.9|836.6|836.9|836.6|836.9|836.6|836.7|836.6|0
1631881580000|2021-09-17 12:26:20|836.8|836.4|836.8|836.6|836.8|836.6|836.7|836.4|0
1631881590000|2021-09-17 12:26:30|836.9|836.5|836.9|836.5|836.9|836.7|836.9|836.5|0
1631881600000|2021-09-17 12:26:40|837|836.6|837.1|836.8|837.1|836.9|837|836.6|0
1631881610000|2021-09-17 12:26:50|837.2|836.7|837.2|836.9|837.3|837|837.2|836.7|0
1631881620000|2021-09-17 12:27:00|837|836.8|837|836.8|837|836.9|837|836.8|0
1631881630000|2021-09-17 12:27:10|836.9|836.7|836.5|836|837|836.7|836.5|835.9|0
1631881650000|2021-09-17 12:27:30|836.4||836.2||836.4||836.2||0
1631881660000|2021-09-17 12:27:40|836.1|835.8|836.5|836.1|836.6|836.4|836|835.6|0
1631881670000|2021-09-17 12:27:50|836.6|836.2|836.8|836.5|836.8|836.6|836.6|836.2|0
1631881680000|2021-09-17 12:28:00|836.7|836.3|836.5|836.1|836.7|836.5|836.3|835.7|0
1631881690000|2021-09-17 12:28:10|836.6|836.2|836.8|836.4|836.8|836.5|836.3|836.1|0
1631881700000|2021-09-17 12:28:20|836.9|836.5|837|836.7|837|836.8|836.9|836.5|0
1631881710000|2021-09-17 12:28:30|836.9|836.6|837|836.6|837|836.8|836.8|836.6|0
1631881720000|2021-09-17 12:28:40|836.9|836.7|836.9|836.6|837|836.7|836.8|836.6|0
1631881730000|2021-09-17 12:28:50|837||837||837||837||0
1631881740000|2021-09-17 12:29:00|836.9|836.5|836.4|835.9|836.9|836.5|836.4|835.9|0
1631881750000|2021-09-17 12:29:10|836.5|836.2|836.5|836.3|836.5|836.3|836.5|836.2|0
1631881770000|2021-09-17 12:29:30|836.4|836.1|836.5|836.1|836.5|836.1|836.4|835.9|0
1631881780000|2021-09-17 12:29:40|836.4|836|836.2|835.7|836.4|836|836.2|835.7|0
1631881790000|2021-09-17 12:29:50|836.1|835.5|835.9|835.4|836.1|835.5|835.9|835.3|0
1631881810000|2021-09-17 12:30:10|835.8|835.2|835.3|834.9|835.8|835.2|835.3|834.9|1167
1631881840000|2021-09-17 12:30:40|835.2|834.8|835.4|835|835.4|835.1|835.2|834.6|2755
1631881850000|2021-09-17 12:30:50|835.5|835.1|835.5|835.2|835.5|835.4|835.5|835.1|495
1631881860000|2021-09-17 12:31:00|835.6|835.3|835.6|835.4|835.6|835.4|835.6|835.3|1439
1631881870000|2021-09-17 12:31:10|835.5||835.6||835.6||835.5||327
1631881880000|2021-09-17 12:31:20||835.5||835.4||835.5||835.4|71
1631881890000|2021-09-17 12:31:30|835.5|835.2|835.4|835|835.5|835.2|835.3|835|541
1631881900000|2021-09-17 12:31:40|835.3|835.1|835.4|835.1|835.4|835.1|835.3|834.9|1000
1631881930000|2021-09-17 12:32:10|835.3||835.3||835.3||835.3||0
1631881940000|2021-09-17 12:32:20|835.2||835.3||835.3||835.2||0
1631881960000|2021-09-17 12:32:40|835.4|835.2|835.6|835.2|835.7|835.4|835.4|835.2|3038
1631881980000|2021-09-17 12:33:00|835.5||835.5||835.5||835.5||0
1631881990000|2021-09-17 12:33:10|835.4|835.1|835.5|835|835.6|835.2|835.3|834.9|4907
1631882000000|2021-09-17 12:33:20|835.6|835.1|835.7|835.4|835.7|835.5|835.6|835.1|591
1631882010000|2021-09-17 12:33:30|835.6||835.6||835.6||835.6||0
1631882020000|2021-09-17 12:33:40|835.5|835.2|835.5|835.1|835.6|835.3|835.4|835|3260
1631882030000|2021-09-17 12:33:50||835.2||835.2||835.2||835.2|0
1631882050000|2021-09-17 12:34:10|835.6|835.3|836.4|835.9|836.4|836.1|835.6|835.3|4148
1631882060000|2021-09-17 12:34:20|836.3||836.3||836.3||836.3||0
1631882070000|2021-09-17 12:34:30|836.2|835.8|836.2|835.8|836.3|835.9|836|835.6|248
1631882090000|2021-09-17 12:34:50||835.9||835.9||835.9||835.9|0
1631882100000|2021-09-17 12:35:00|836.1|836|836.3|836|836.3|836|836|835.7|1809
1631882110000|2021-09-17 12:35:10|836.2|835.8|836.1|835.7|836.2|835.8|836|835.7|1163
1631882130000|2021-09-17 12:35:30|836.2|835.8|836.2|835.8|836.2|835.8|836.2|835.8|0
1631882140000|2021-09-17 12:35:40|836.1|835.9|836.3|836.1|836.3|836.1|836.1|835.9|3069
1631882160000|2021-09-17 12:36:00|836.4|836.2|836.7|836.3|836.8|836.5|836.4|836.2|7966
1631882170000|2021-09-17 12:36:10|836.5|836.2|836.6|836.3|836.6|836.3|836.2|835.7|5618
1631882220000|2021-09-17 12:37:00|836.5|836.1|836.4|836.2|836.5|836.2|836.4|836|600
1631882240000|2021-09-17 12:37:20|836.5|836.4|836.8|836.4|836.9|836.5|836.5|836.4|4977
1631882250000|2021-09-17 12:37:30|||||||||20
1631882260000|2021-09-17 12:37:40|836.9|836.8|836.9|836.6|836.9|836.8|836.8|836.5|10000
1631882270000|2021-09-17 12:37:50|837|836.7|837.2|836.8|837.5|837|837|836.6|1379
1631882280000|2021-09-17 12:38:00|837.1|836.9|836.9|836.4|837.1|836.9|836.7|836.4|1570
1631882290000|2021-09-17 12:38:10|837|836.5|837|836.5|837|836.5|837|836.5|0
1631882300000|2021-09-17 12:38:20|836.9|836.4|836.9|836.4|836.9|836.4|836.9|836.4|0
1631882310000|2021-09-17 12:38:30|836.8|836.6|836.7|836.4|836.8|836.6|836.7|836.4|16
1631882320000|2021-09-17 12:38:40|836.5|836.3|836.4|836.2|836.5|836.3|836.4|835.9|3594
1631882330000|2021-09-17 12:38:50|836.5|836.1|836.6|836.3|836.6|836.5|836.5|836.1|2249
1631882350000|2021-09-17 12:39:10|836.5|836.2|836.6|836.3|836.6|836.3|836.4|836.2|262
1631882370000|2021-09-17 12:39:30|836.7|836.4|836.8|836.6|836.8|836.7|836.7|836.4|2170
1631882380000|2021-09-17 12:39:40|836.9|836.5|837|836.6|837|836.6|836.9|836.4|0
1631882390000|2021-09-17 12:39:50|837.1|836.7|837.1|836.8|837.1|836.8|837.1|836.7|72
1631882400000|2021-09-17 12:40:00|837.2||837.1||837.2||837.1||0
1631882410000|2021-09-17 12:40:10|837.2|836.9|837.1|836.8|837.2|836.9|837.1|836.8|0
1631882420000|2021-09-17 12:40:20|837||837||837||836.9||84
1631882430000|2021-09-17 12:40:30|836.9|836.7|836.9|836.6|837|836.7|836.7|836.3|1980
1631882450000|2021-09-17 12:40:50|836.8|836.5|836.8|836.6|836.8|836.6|836.7|836.5|309
1631882460000|2021-09-17 12:41:00|837|836.7|837|836.7|837.1|836.8|837|836.6|1089
1631882480000|2021-09-17 12:41:20|836.9|836.6|836.8|836.4|836.9|836.7|836.8|836.4|898
1631882490000|2021-09-17 12:41:30|836.7|836.5|836.8|836.5|836.8|836.5|836.6|836.5|0
1631882500000|2021-09-17 12:41:40|836.7||836.7||836.7||836.6||0
1631882510000|2021-09-17 12:41:50|836.6|836.4|836.5|836.3|836.6|836.4|836.5|836.3|967
1631882520000|2021-09-17 12:42:00|836.6|836.4|836.6|836.4|836.6|836.5|836.6|836.4|266
1631882540000|2021-09-17 12:42:20|836.7|836.3|837.6|837.3|837.6|837.4|836.7|836.3|6814
1631882550000|2021-09-17 12:42:30|837.8|837.4|837.7|837.2|837.9|837.4|837.7|837.2|1000
1631882560000|2021-09-17 12:42:40|837.8|837.3|837.8|837.4|837.8|837.4|837.8|837.3|0
1631882580000|2021-09-17 12:43:00|837.9|837.5|838|837.6|838|837.7|837.9|837.5|480
1631882590000|2021-09-17 12:43:10|837.9|837.5|838|837.6|838|837.6|837.6|837.4|4193
1631882600000|2021-09-17 12:43:20|837.6|837.4|837.6|837.1|838|837.5|837.4|837.1|13318
1631882610000|2021-09-17 12:43:30|837.5|837|837.4|837|837.5|837|837.4|837|1840
1631882630000|2021-09-17 12:43:50|837.3|836.9|837.1|836.7|837.3|836.9|837.1|836.7|10860
1631882640000|2021-09-17 12:44:00|837|836.8|837|836.7|837|836.8|837|836.7|0
1631882650000|2021-09-17 12:44:10|836.9|836.8|837|836.6|837|836.8|836.8|836.4|1570
1631882670000|2021-09-17 12:44:30|836.9|836.4|836.8|836.4|836.9|836.5|836.7|836.4|5914
1631882680000|2021-09-17 12:44:40||836.5||836.5||836.6||836.5|0
1631882690000|2021-09-17 12:44:50|836.5|836.4|836.8|836.4|836.8|836.5|836.5|836.4|4272
1631882700000|2021-09-17 12:45:00|836.7|836.5|836.6|836.4|836.7|836.6|836.6|836.4|0
1631882710000|2021-09-17 12:45:10|836.5|836.2|836.6|836.5|836.8|836.5|836.4|836.1|0
1631882730000|2021-09-17 12:45:30|836.8|836.6|836.6|836.2|836.9|836.7|836.5|836.2|0
1631882740000|2021-09-17 12:45:40||836.3||836.3||836.3||836.3|0
1631882750000|2021-09-17 12:45:50|836.5|836.4|836.2|835.9|836.5|836.4|836|835.8|0
1631882760000|2021-09-17 12:46:00|836.1|835.7|835.9|835.5|836.1|835.9|835.9|835.5|0
1631882770000|2021-09-17 12:46:10|835.8|835.3|835.6|835.3|835.8|835.5|835.6|835.1|0
1631882790000|2021-09-17 12:46:30|835.5||835.5||835.5||835.5||0
1631882800000|2021-09-17 12:46:40|835.6|835.4|835.6|835.3|835.6|835.5|835.6|835.3|0
1631882820000|2021-09-17 12:47:00|835.5|835.2|835.2|835|835.5|835.2|835.2|835|0
1631882860000|2021-09-17 12:47:40|835.3|835.1|835.3|835|835.3|835.1|835.3|835|0
1631882870000|2021-09-17 12:47:50|835.2||835.2||835.2||835.2||0
1631882880000|2021-09-17 12:48:00|835.1|834.8|835|834.7|835.4|835.2|834.8|834.3|0
1631882890000|2021-09-17 12:48:10|834.9||835||835||834.9||0
1631882910000|2021-09-17 12:48:30|834.9||835||835||834.9||0
1631882920000|2021-09-17 12:48:40|835.1|834.8|835.4|835.1|835.5|835.2|835.1|834.8|0
1631882930000|2021-09-17 12:48:50|835.3||835.3||835.4||835.3||0
1631882940000|2021-09-17 12:49:00|835.2|835|835.4|835.1|835.4|835.2|835.2|835|0
1631882950000|2021-09-17 12:49:10|835.5|835.2|835.5|835.1|835.5|835.2|835.4|835.1|0
1631882960000|2021-09-17 12:49:20|835.6|835.2|835.9|835.2|835.9|835.2|835.6|835.2|0
1631882980000|2021-09-17 12:49:40|836|835.3|835.9|835.5|836|835.5|835.9|835.3|0
1631882990000|2021-09-17 12:49:50|836|835.6|836.2|835.7|836.2|836|836|835.6|0
1631883010000|2021-09-17 12:50:10|836.1|835.6|835.9|835.6|836.1|835.6|835.9|835.6|0
1631883020000|2021-09-17 12:50:20|836.1|835.7|836.1|835.9|836.1|835.9|836.1|835.7|0
1631883030000|2021-09-17 12:50:30|836.2|835.8|835.9|835.8|836.3|835.9|835.9|835.4|0
1631883040000|2021-09-17 12:50:40|835.8|835.6|835.5|835.2|835.8|835.6|835.4|834.9|0
1631883060000|2021-09-17 12:51:00|835.6|835.3|835.6|835.2|835.8|835.4|835.5|835.1|0
1631883070000|2021-09-17 12:51:10|835.5|835|835.3|834.8|835.5|835.2|835.2|834.7|0
1631883080000|2021-09-17 12:51:20|835.4|835.2|835.6|835.2|835.6|835.3|835.3|834.8|0
1631883100000|2021-09-17 12:51:40|835.5||835.5||835.5||835.5||0
1631883130000|2021-09-17 12:52:10||835.1||835.2||835.2||835|0
1631883140000|2021-09-17 12:52:20|835.4||835.3||835.4||835.3||0
1631883160000|2021-09-17 12:52:40|835.4|835.3|835.9|835.6|835.9|835.6|835.4|835.3|0
1631883170000|2021-09-17 12:52:50|836|835.7|836.3|835.9|836.5|836|836|835.7|0
1631883180000|2021-09-17 12:53:00|836.4|836|836.4|836|836.5|836|836.4|836|0
1631883190000|2021-09-17 12:53:10|836.2||836.2||836.2||836.2||0
1631883200000|2021-09-17 12:53:20|836.1|835.9|836.1|835.7|836.1|835.9|835.9|835.6|0
1631883210000|2021-09-17 12:53:30|836|835.8|836.3|836.1|836.3|836.1|836|835.8|0
1631883220000|2021-09-17 12:53:40|836.4|835.8|836.5|836|836.5|836.4|836.4|835.8|0
1631883230000|2021-09-17 12:53:50||836.1||836.1||836.1||836.1|0
1631883240000|2021-09-17 12:54:00|836.4|836|836.2|836|836.4|836|836.2|836|0
1631883260000|2021-09-17 12:54:20|836.1|835.8|836|835.6|836.2|835.8|835.8|835.3|0
1631883270000|2021-09-17 12:54:30|835.9||835.8||835.9||835.8||0
1631883280000|2021-09-17 12:54:40|835.9|835.4|835.7|835.3|835.9|835.4|835.6|835.3|0
1631883290000|2021-09-17 12:54:50|835.8|835.4|835.8|835.6|835.8|835.6|835.8|835.4|0
1631883300000|2021-09-17 12:55:00|835.7|835.7|836.1|835.8|836.1|835.9|835.7|835.6|0
1631883310000|2021-09-17 12:55:10|836|836|836.1|836|836.1|836|836|836|0
1631883320000|2021-09-17 12:55:20|836|835.8|836.1|835.8|836.1|836|836|835.8|0
1631883330000|2021-09-17 12:55:30|836|835.6|836|835.8|836|835.8|835.9|835.6|0
1631883360000|2021-09-17 12:56:00|836.1|835.9|836.6|836.4|836.7|836.5|836.1|835.8|0
1631883370000|2021-09-17 12:56:10|836.7|836.5|836.8|836.4|836.9|836.5|836.7|836.4|0
1631883380000|2021-09-17 12:56:20||836.5||836.4||836.5||836.4|0
1631883390000|2021-09-17 12:56:30|836.9|836.5|837|836.7|837|836.8|836.9|836.5|0
1631883400000|2021-09-17 12:56:40|837.1|836.8|837.4|836.9|837.4|836.9|837.1|836.8|0
1631883410000|2021-09-17 12:56:50||837||837||837||837|0
1631883420000|2021-09-17 12:57:00||837.2||837.2||837.2||837.2|0
1631883450000|2021-09-17 12:57:30|837.5|837.3|837.7|837.3|837.8|837.4|837.5|837.2|0
1631883460000|2021-09-17 12:57:40|837.6|837.2|836.5|836.1|837.6|837.2|836.5|836.1|0
1631883470000|2021-09-17 12:57:50|836.6|836.2|836.7|836.2|836.7|836.2|836.6|836.2|0
1631883480000|2021-09-17 12:58:00|836.6|836.1|837|836.6|837|836.6|836.4|836|0
1631883500000|2021-09-17 12:58:20|836.9|836.5|836.6|836.3|836.9|836.5|836.5|836.1|0
1631883510000|2021-09-17 12:58:30|836.5|836.1|836.5|836.1|836.5|836.1|836.4|836|0
1631883520000|2021-09-17 12:58:40|836.4|836|836.4|836|836.4|836|836.4|836|0
1631883530000|2021-09-17 12:58:50|836.1|836.1|836.2|835.9|836.4|836.1|836.1|835.9|0
1631883540000|2021-09-17 12:59:00|836.3|836|836.5|836|836.6|836.2|836.3|835.9|0
1631883560000|2021-09-17 12:59:20|836.4|835.9|836.5|836.1|836.5|836.1|836.2|835.8|0
1631883570000|2021-09-17 12:59:30|836.4|836.2|836.6|836.3|836.6|836.3|836.4|836.1|0
1631883580000|2021-09-17 12:59:40|836.7|836.4|837|836.6|837|836.6|836.7|836.4|0
1631883590000|2021-09-17 12:59:50|836.9|836.7|836.6|836.1|836.9|836.7|836.4|836|0
1631883600000|2021-09-17 13:00:00|836.5|836|836.8|836.6|836.9|836.8|836.4|835.9|0
1631883610000|2021-09-17 13:00:10|836.9|836.7|837|836.7|837|836.8|836.9|836.5|0
1631883620000|2021-09-17 13:00:20||836.8||836.8||836.8||836.8|0
1631883630000|2021-09-17 13:00:30|836.9|836.7|837.3|836.9|837.4|836.9|836.9|836.7|0
1631883640000|2021-09-17 13:00:40|837.4|837|837.1|836.7|837.6|837.2|837.1|836.7|0
1631883650000|2021-09-17 13:00:50|837.2|836.8|837.1|836.7|837.2|836.8|837.1|836.7|0
1631883660000|2021-09-17 13:01:00|837||837||837||837||0
1631883680000|2021-09-17 13:01:20|837.2|836.8|837.1|836.9|837.4|837|837.1|836.8|0
1631883690000|2021-09-17 13:01:30|837.3|836.8|837.2|836.8|837.3|836.8|837.2|836.8|0
1631883700000|2021-09-17 13:01:40|837.3|836.9|837.2|837.1|837.3|837.1|837.2|836.9|0
1631883710000|2021-09-17 13:01:50|837.3|837.2|837.4|837.2|837.7|837.3|837.3|837.1|0
1631883720000|2021-09-17 13:02:00|837.3|837.1|836.9|836.7|837.3|837.1|836.9|836.7|0
1631883740000|2021-09-17 13:02:20|837|836.8|837.4|837.1|837.7|837.3|837|836.7|0
1631883750000|2021-09-17 13:02:30|837.5|837.2|837.8|837.3|837.9|837.3|837.5|837.2|0
1631883760000|2021-09-17 13:02:40|837.9||837.8||837.9||837.8||0
1631883770000|2021-09-17 13:02:50|837.7||837.7||837.7||837.7||0
1631883780000|2021-09-17 13:03:00|837.6||837.5||837.7||837.5||0
1631883790000|2021-09-17 13:03:10|837.4|837.1|837.2|837|837.8|837.4|837.2|836.9|0
1631883800000|2021-09-17 13:03:20|837.1|836.8|837|836.7|837.1|836.8|837|836.7|0
1631883810000|2021-09-17 13:03:30|836.9|836.8|836.9|836.6|836.9|836.8|836.9|836.6|0
1631883820000|2021-09-17 13:03:40|836.8|836.5|836.9|836.5|837.1|836.5|836.8|836.3|0
1631883860000|2021-09-17 13:04:20|836.8|836.3|837.5|837.1|837.5|837.1|836.7|836.3|0
1631883870000|2021-09-17 13:04:30|837.4|837|837.6|837.2|837.6|837.2|837.4|837|0
1631883880000|2021-09-17 13:04:40|837.5|837.1|837.8|837.3|837.8|837.3|837.3|837.1|0
1631883890000|2021-09-17 13:04:50|837.5|837.4|837.5|837.3|837.5|837.4|837.5|837.3|0
1631883900000|2021-09-17 13:05:00|837.4|837.4|837.5|837.3|837.9|837.4|837.3|837|0
1631883910000|2021-09-17 13:05:10|837.4|837.1|837.2|836.7|837.4|837.1|837.1|836.6|0
1631883940000|2021-09-17 13:05:40|837.1|836.5|837|836.5|837.1|836.6|836.8|836.4|0
1631883950000|2021-09-17 13:05:50|836.9|836.7|836.9|836.4|836.9|836.7|836.7|836.4|0
1631883960000|2021-09-17 13:06:00|836.8|836.5|836.7|836.2|836.9|836.5|836.6|836.2|0
1631883970000|2021-09-17 13:06:10|836.8|836.3|836.9|836.7|837|836.8|836.8|836.3|0
1631883980000|2021-09-17 13:06:20|837|836.8|837|836.7|837.1|836.9|836.9|836.6|0
1631883990000|2021-09-17 13:06:30|837.1|836.8|836.5|836.2|837.1|836.8|836.5|836.2|0
1631884000000|2021-09-17 13:06:40|836.4|836.1|836.5|836|836.5|836.2|836.4|836|0
1631884010000|2021-09-17 13:06:50|835.9|835.8|835.9|835.5|835.9|835.8|835.7|835.1|0
1631884020000|2021-09-17 13:07:00||835.6||835.6||835.6||835.6|0
1631884050000|2021-09-17 13:07:30||835.7||835.6||835.8||835.6|0
1631884060000|2021-09-17 13:07:40|835.8|835.5|835.6|835.1|835.8|835.5|835.6|835.1|0
1631884070000|2021-09-17 13:07:50|835.8|835.2|835.5|835|835.9|835.4|835.4|834.9|0
1631884080000|2021-09-17 13:08:00||835.1||835.1||835.1||835|0
1631884090000|2021-09-17 13:08:10|835.4|835|835.4|834.9|835.4|835|835.4|834.9|0
1631884100000|2021-09-17 13:08:20|835.3|834.8|835.3|834.9|835.4|834.9|835.2|834.8|0
1631884120000|2021-09-17 13:08:40||835||835||835.1||835|0
1631884130000|2021-09-17 13:08:50|835.2||835.2||835.2||835.2||0
1631884140000|2021-09-17 13:09:00|835.1|834.9|835.1|834.8|835.2|835|835|834.8|0
1631884150000|2021-09-17 13:09:10|835|834.6|835.2|834.5|835.2|834.6|834.9|834.4|0
1631884160000|2021-09-17 13:09:20|835.1|834.4|834.5|834|835.1|834.5|834.5|833.9|0
1631884170000|2021-09-17 13:09:30|834.4|833.9|834.3|833.9|834.4|833.9|834.3|833.8|0
1631884180000|2021-09-17 13:09:40|834|833.8|834|833.6|834|833.8|834|833.5|0
1631884190000|2021-09-17 13:09:50|833.9|833.5|834|833.6|834|833.6|833.9|833.5|0
1631884200000|2021-09-17 13:10:00|833.9|833.7|834.2|834|834.5|834.1|833.9|833.6|0
1631884210000|2021-09-17 13:10:10|834.1||834.1||834.1||834.1||0
1631884220000|2021-09-17 13:10:20|834.2||834.2||834.2||834.2||0
1631884230000|2021-09-17 13:10:30|834.3|834.1|835.1|834.6|835.1|834.7|834.3|834.1|0
1631884240000|2021-09-17 13:10:40|835.2|834.5|835.2|834.7|835.2|834.7|835.2|834.5|0
1631884250000|2021-09-17 13:10:50|835.3||835.4||835.4||835.3||0
1631884260000|2021-09-17 13:11:00|835.2||835.2||835.2||835.2||0
1631884280000|2021-09-17 13:11:20|835.1||835.1||835.1||835.1||0
1631884290000|2021-09-17 13:11:30|835|834.5|834.6|834.3|835|834.6|834.6|834.3|0
1631884300000|2021-09-17 13:11:40|834.5|834.1|834|833.5|834.6|834.1|834|833.5|0
1631884310000|2021-09-17 13:11:50|834.1|833.6|834.2|833.7|834.2|834|834.1|833.6|0
1631884320000|2021-09-17 13:12:00|834.1|833.6|834|833.5|834.1|833.6|834|833.5|0
1631884330000|2021-09-17 13:12:10|834.2|833.6|834.1|833.7|834.2|833.8|834|833.6|0
1631884350000|2021-09-17 13:12:30|834|833.5|833.5|833|834|833.5|833.3|833|0
1631884370000|2021-09-17 13:12:50|833.4||833.2||833.4||833.1||0
1631884380000|2021-09-17 13:13:00|833.1||833.1||833.1||833.1||0
1631884390000|2021-09-17 13:13:10|833|832.8|832.8|832.2|833.1|832.8|832.8|832.1|0
1631884400000|2021-09-17 13:13:20|832.7||832.7||832.7||832.7||0
1631884410000|2021-09-17 13:13:30|832.5|832.3|832.6|832.4|832.9|832.4|832.5|832.3|0
1631884420000|2021-09-17 13:13:40|832.8|832.5|832.5|831.8|833.2|832.6|832.5|831.7|0
1631884450000|2021-09-17 13:14:10|832.4|831.9|832|831.7|832.5|832.1|832|831.7|0
1631884460000|2021-09-17 13:14:20|831.7|831.6|832|831.6|832|831.6|831.7|831.6|0
1631884480000|2021-09-17 13:14:40|831.9||832||832||831.9||0
1631884490000|2021-09-17 13:14:50|831.9|831.4|831.7|831.1|831.9|831.4|831.7|831.1|0
1631884500000|2021-09-17 13:15:00|831.6|831|831.5|831|831.6|831|831.5|831|0
1631884520000|2021-09-17 13:15:20|831.6|831.1|832.1|831.6|832.2|831.7|831.6|831.1|0
1631884530000|2021-09-17 13:15:30|832.2|831.7|832.3|831.8|832.5|832.1|832.2|831.7|0
1631884550000|2021-09-17 13:15:50|832.4|832|832.6|832.2|832.6|832.3|832.4|832|0
1631884560000|2021-09-17 13:16:00|832.7|832.3|832.8|832.3|832.9|832.3|832.7|832.3|0
1631884570000|2021-09-17 13:16:10|832.9|832.4|832.7|832.5|833|832.5|832.6|832.4|0
1631884580000|2021-09-17 13:16:20|832.9|832.6|833.2|832.6|833.3|832.7|832.9|832.6|0
1631884610000|2021-09-17 13:16:50||832.7||832.9||832.9||832.7|0
1631884620000|2021-09-17 13:17:00|833.1|832.8|832.8|832.1|833.1|833.1|832.6|832.1|0
1631884650000|2021-09-17 13:17:30|832.7|832.4|833.1|832.8|833.1|832.9|832.7|832.4|0
1631884660000|2021-09-17 13:17:40|833.3|832.9|833.5|833.1|833.5|833.1|833.3|832.9|0
1631884670000|2021-09-17 13:17:50|833.4|833.2|833.4|833|833.4|833.2|833.2|832.9|0
1631884690000|2021-09-17 13:18:10|833.3|832.8|832.9|832.4|833.3|832.8|832.7|832.1|0
1631884700000|2021-09-17 13:18:20|832.8|832.5|833.1|832.7|833.1|832.8|832.8|832.5|0
1631884710000|2021-09-17 13:18:30|833|832.6|833|832.6|833.3|832.7|833|832.6|0
1631884720000|2021-09-17 13:18:40|832.9|832.5|832.4|832|832.9|832.5|832.4|832|0
1631884730000|2021-09-17 13:18:50|832.3|831.8|832|831.4|832.3|831.8|831.9|831.4|0
1631884740000|2021-09-17 13:19:00|831.9|831.5|831.9|831.5|831.9|831.5|831.9|831.5|0
1631884780000|2021-09-17 13:19:40|831.8|831.4|831.8|831.5|831.8|831.5|831.6|831.4|0
1631884790000|2021-09-17 13:19:50|831.9|831.6|831.9|831.5|832.3|832|831.9|831.5|0
1631884800000|2021-09-17 13:20:00|831.8|831.4|831.5|831.1|831.8|831.4|831.5|831|0
1631884810000|2021-09-17 13:20:10|831.6|831.2|831.7|831.3|831.7|831.4|831.6|831.2|0
1631884840000|2021-09-17 13:20:40||831.4||831.4||831.4||831.4|0
1631884850000|2021-09-17 13:20:50|831.6|831.3|831.7|831.2|831.7|831.4|831.4|831.1|0
1631884860000|2021-09-17 13:21:00|831.6|831.1|831.5|831|831.6|831.1|831.5|831|0
1631884870000|2021-09-17 13:21:10|831.4|830.9|831.4|831.1|831.4|831.2|830.7|830.2|0
1631884880000|2021-09-17 13:21:20|831.5|831.2|831.9|831.3|831.9|831.4|831.4|831.2|0
1631884890000|2021-09-17 13:21:30|832|831.4|832.6|832|832.6|832|832|831.4|0
1631884900000|2021-09-17 13:21:40|832.5|832.1|832.5|832.1|832.6|832.1|832.2|832|0
1631884910000|2021-09-17 13:21:50|832.6|832.2|832.7|832.4|832.7|832.4|832.6|832.1|0
1631884920000|2021-09-17 13:22:00||832.3||832.4||832.4||832.3|0
1631884940000|2021-09-17 13:22:20|832.6||832.6||832.6||832.6||0
1631884960000|2021-09-17 13:22:40|832.5|832.3|832.6|832.3|832.6|832.3|832.5|832.3|0
1631884980000|2021-09-17 13:23:00|832.5|832.2|832.7|832.2|832.8|832.3|832|831.6|0
1631884990000|2021-09-17 13:23:10|832.6|832|832.6|832.1|832.6|832.1|832.2|831.6|0
1631885000000|2021-09-17 13:23:20|832.5||832.5||832.5||832.5||0
1631885050000|2021-09-17 13:24:10|832.4|832|832|831.6|832.4|832|831.9|831.6|0
1631885060000|2021-09-17 13:24:20|831.9||831.9||831.9||831.9||0
1631885070000|2021-09-17 13:24:30|832.5|831.7|832.4|831.9|832.6|831.9|832.4|831.7|0
1631885080000|2021-09-17 13:24:40|832.2|831.8|831.8|831.2|832.2|831.8|831.8|831.2|0
1631885100000|2021-09-17 13:25:00|831.9|831.3|832.5|832.1|832.7|832.2|831.8|831.3|0
1631885110000|2021-09-17 13:25:10|832.4|832.2|832.5|832.1|833|832.4|832.4|832.1|0
1631885120000|2021-09-17 13:25:20|832.6|832.2|832.5|832.2|832.7|832.3|832.5|832.1|0
1631885130000|2021-09-17 13:25:30|832.6||832.6||832.6||832.6||0
1631885140000|2021-09-17 13:25:40|832.5|832.1|833|832.4|833|832.5|832.3|832|0
1631885150000|2021-09-17 13:25:50|832.6|832.5|833|832.5|833|832.5|832.6|832.5|0
1631885160000|2021-09-17 13:26:00|832.6|832.4|832.8|832.4|833|832.6|832.6|832.4|0
1631885170000|2021-09-17 13:26:10|832.9|832.5|832.6|832.4|832.9|832.5|832.6|832.4|0
1631885190000|2021-09-17 13:26:30||832.5||832.4||832.5||832.4|0
1631885210000|2021-09-17 13:26:50|832.5|832.2|832.6|832.2|832.6|832.3|832.4|832.1|0
1631885220000|2021-09-17 13:27:00|832.5|832.1|832.3|831.9|832.5|832.1|832.3|831.9|0
1631885230000|2021-09-17 13:27:10|832.2|831.7|831.6|831|832.2|831.8|831.6|831|0
1631885240000|2021-09-17 13:27:20|831.7|831.1|832.3|831.6|832.3|831.8|831.6|831.1|0
1631885260000|2021-09-17 13:27:40|832.2||832.1||832.2||832.1||0
1631885270000|2021-09-17 13:27:50|832||832||832||832||0
1631885280000|2021-09-17 13:28:00||831.7||831.6||831.7||831.6|0
1631885290000|2021-09-17 13:28:10|831.9|831.4|831.5|830.9|831.9|831.4|831.5|830.7|0
1631885320000|2021-09-17 13:28:40|831.6|831|832.4|831.5|832.4|831.7|831.6|830.9|0
1631885330000|2021-09-17 13:28:50|832.5|831.7|832.4|831.9|832.6|831.9|832.4|831.7|0
1631885340000|2021-09-17 13:29:00|832.5|832|832.7|832.2|833|832.4|832.5|832|0
1631885350000|2021-09-17 13:29:10|832.6|832.1|832.5|832.2|832.6|832.3|832.3|832.1|0
1631885370000|2021-09-17 13:29:30|832.7|832.3|833.1|832.5|833.2|832.5|832.7|832.2|0
1631885380000|2021-09-17 13:29:40|833|832.3|832.5|831.9|833|832.3|832.2|831.7|0
1631885390000|2021-09-17 13:29:50|832.4|831.7|831.9|831.1|832.4|831.7|831.9|831.1|0
1631885400000|2021-09-17 13:30:00|832|831.3|832.8|831.9|833|832.1|832|831.1|0
1631885410000|2021-09-17 13:30:10|832.9|832.1|832.8|832.1|833|832.2|832.8|832.1|0
1631885420000|2021-09-17 13:30:20|832.6|832.2|832.8|832.1|832.9|832.3|832.5|832.1|0
1631885430000|2021-09-17 13:30:30|832.6||832.6||832.6||832.6||0
1631885440000|2021-09-17 13:30:40|832.4|832.2|832.6|832.1|832.6|832.2|832.4|832.1|0
1631885450000|2021-09-17 13:30:50|832.5||832.4||832.6||832.4||0
1631885460000|2021-09-17 13:31:00|832.5|832.2|833.2|832.4|833.2|832.5|832.5|832.1|0
1631885480000|2021-09-17 13:31:20|833.3|832.5|833.3|832.5|833.3|832.7|833.3|832.5|0
1631885490000|2021-09-17 13:31:30|833.2|832.4|832.6|832.3|833.2|832.4|832.4|832.3|0
1631885500000|2021-09-17 13:31:40|832.5|832.2|832.7|832.1|832.8|832.2|832.4|832|0
1631885510000|2021-09-17 13:31:50||832.2||832.1||832.2||832.1|0
1631885520000|2021-09-17 13:32:00|832.6||832.6||832.6||832.6||0
1631885530000|2021-09-17 13:32:10|832.5|832.2|833.5|832.9|833.6|832.9|832.4|832.1|0
1631885540000|2021-09-17 13:32:20|833.4|833|833.3|832.9|833.4|833.2|833.3|832.9|0
1631885550000|2021-09-17 13:32:30|833.5|833|833.5|832.9|833.5|833|833.4|832.9|0
1631885560000|2021-09-17 13:32:40|833.4|832.8|833.1|832.7|833.4|832.8|833.1|832.7|0
1631885570000|2021-09-17 13:32:50|833|832.6|832.6|831.9|833|832.6|832.6|831.9|0
1631885580000|2021-09-17 13:33:00|832.5|831.7|832|831.4|832.5|831.7|831.7|830.9|0
1631885590000|2021-09-17 13:33:10|832.1|831.5|832.2|831.6|832.6|831.7|832.1|831.5|0
1631885600000|2021-09-17 13:33:20|832|831.4|831.7|831.3|832|831.4|831.6|831.3|0
1631885610000|2021-09-17 13:33:30|831.6||831.6||831.6||831.6||0
1631885620000|2021-09-17 13:33:40|831.7|831.4|832.5|831.7|832.5|831.7|831.7|831.4|0
1631885630000|2021-09-17 13:33:50|832.6|831.9|832.5|832|832.6|832|832.3|831.8|0
1631885640000|2021-09-17 13:34:00|832.6|832.1|833.1|832.4|833.1|832.4|832.6|832.1|0
1631885650000|2021-09-17 13:34:10|833.2|832.5|833.2|832.4|833.3|832.7|833.2|832.4|0
1631885660000|2021-09-17 13:34:20|833|832.5|832.9|832.4|833|832.7|832.7|832.4|0
1631885670000|2021-09-17 13:34:30||832.5||832.7||832.8||832.5|0
1631885680000|2021-09-17 13:34:40|833.1|832.8|833.6|832.9|833.6|832.9|833.1|832.8|0
1631885690000|2021-09-17 13:34:50|834.4|833|834.5|834.1|834.6|834.1|834.1|833|0
1631885700000|2021-09-17 13:35:00|834.4|834|834.5|834.1|834.5|834.4|834.3|834|0
1631885710000|2021-09-17 13:35:10|834.6|834.2|833.9|833.4|834.6|834.2|833.9|833.4|0
1631885720000|2021-09-17 13:35:20|833.8|833.3|833.9|833.2|834|833.3|833.6|832.9|0
1631885730000|2021-09-17 13:35:30|833.8|833.3|834.1|833.5|834.1|833.5|833.8|833.2|0
1631885740000|2021-09-17 13:35:40|834.2|833.6|834.5|833.8|834.5|833.8|834.2|833.6|0
1631885760000|2021-09-17 13:36:00|834.4|833.9|834.3|833.9|834.4|833.9|834.3|833.8|0
1631885770000|2021-09-17 13:36:10|834.2|833.8|833.9|833.8|834.2|833.8|833.9|833.8|0
1631885780000|2021-09-17 13:36:20|833.8|833.7|833.2|832.6|833.9|833.7|833.2|832.5|0
1631885790000|2021-09-17 13:36:30|833.1|832.5|833.1|832.5|833.1|832.5|833.1|832.5|0
1631885800000|2021-09-17 13:36:40|833|832.6|833|832.5|833|832.6|833|832.5|0
1631885820000|2021-09-17 13:37:00||832.6||832.5||832.6||832.5|0
1631885830000|2021-09-17 13:37:10|832.9|832.3|832.7|832.4|832.9|832.4|832.7|832|0
1631885840000|2021-09-17 13:37:20|832.6|832.1|832.6|832|832.6|832.1|832.6|832|0
1631885850000|2021-09-17 13:37:30|832.7|832.1|833.2|832.6|833.2|832.6|832.6|832.1|0
1631885860000|2021-09-17 13:37:40|833.3|832.7|833.3|832.7|833.4|832.9|833.2|832.7|0
1631885870000|2021-09-17 13:37:50|833.2||833.2||833.2||833.2||0
1631885880000|2021-09-17 13:38:00|833.1|832.6|832.5|832|833.1|832.6|832.5|832|0
1631885890000|2021-09-17 13:38:10|832.6|832.1|832.2|831.7|832.6|832.1|832.1|831.7|0
1631885900000|2021-09-17 13:38:20|832.3||832.1||832.3||832.1||0
1631885910000|2021-09-17 13:38:30|832|831.8|832.2|831.7|832.3|832|831.8|831.7|0
1631885920000|2021-09-17 13:38:40|832.3|831.8|832.3|832.1|832.7|832.1|832.3|831.8|0
1631885930000|2021-09-17 13:38:50|832.7|832.2|833.1|832.6|833.1|832.6|832.7|832.2|0
1631885940000|2021-09-17 13:39:00|833|832.5|832.8|832.4|833.1|832.7|832.8|832.4|0
1631885950000|2021-09-17 13:39:10|833|832.5|832.8|832.5|833.1|832.7|832.8|832.4|0
1631885960000|2021-09-17 13:39:20|833|832.6|832.3|831.7|833.1|832.8|832.3|831.7|0
1631885980000|2021-09-17 13:39:40|832.5|832.4|832.5|831.9|832.5|832.4|832.4|831.7|0
1631885990000|2021-09-17 13:39:50|832.6|832|832.6|832.2|832.6|832.4|832.5|831.9|0
1631886000000|2021-09-17 13:40:00|832.5||832.5||832.5||832.5||0
1631886010000|2021-09-17 13:40:10|832.6|832.3|833.2|832.7|833.4|832.7|832.6|832.3|0
1631886030000|2021-09-17 13:40:30|834|832.8|833.9|833.3|834.2|833.5|833.5|832.8|0
1631886040000|2021-09-17 13:40:40|833.5|833.2|833.5|833.2|833.5|833.2|833.5|832.9|0
1631886050000|2021-09-17 13:40:50|833.4|833.1|833.5|833|833.5|833.1|833.2|832.9|0
1631886060000|2021-09-17 13:41:00|833.4|832.9|833|832.7|833.4|833|833|832.7|0
1631886070000|2021-09-17 13:41:10|833.1||833||833.1||833||0
1631886100000|2021-09-17 13:41:40|833.1|832.8|834.2|833.6|834.2|833.7|833.1|832.7|0
1631886110000|2021-09-17 13:41:50|834.3|833.7|833.7|833.3|834.5|833.8|833.7|833.3|0
1631886120000|2021-09-17 13:42:00|833.8|833.1|833.4|833|833.9|833.1|833.4|833|0
1631886130000|2021-09-17 13:42:10|833.3|832.9|832.8|832.2|833.3|832.9|832.8|832.2|0
1631886140000|2021-09-17 13:42:20|832.7|832.3|832.2|831.9|832.7|832.3|832.2|831.9|0
1631886150000|2021-09-17 13:42:30||832||831.9||832||831.9|0
1631886160000|2021-09-17 13:42:40|832.3|832|832.8|832.4|832.8|832.4|832.3|831.9|0
1631886170000|2021-09-17 13:42:50|832.7|832.5|832.8|832.4|832.8|832.5|832.6|832.3|0
1631886180000|2021-09-17 13:43:00|832.7|832.2|832.4|831.9|832.7|832.2|832.4|831.9|0
1631886190000|2021-09-17 13:43:10||832||832||832||832|0
1631886200000|2021-09-17 13:43:20|832.6|832.1|832.7|832.2|832.7|832.3|832.6|832.1|0
1631886210000|2021-09-17 13:43:30|832.6||832.6||832.6||832.6||0
1631886220000|2021-09-17 13:43:40|832.5|832.1|832.7|832.2|832.7|832.2|832.2|831.9|0
1631886230000|2021-09-17 13:43:50||832.3||832.4||832.4||832.3|0
1631886240000|2021-09-17 13:44:00||832.2||832.2||832.2||832.2|0
1631886250000|2021-09-17 13:44:10||832.3||832.2||832.4||832.2|0
1631886260000|2021-09-17 13:44:20|832.8|832.3|832.8|832.4|833.3|832.7|832.8|832.2|0
1631886270000|2021-09-17 13:44:30|832.9|832.5|833.2|832.6|833.2|832.6|832.9|832.5|0
1631886280000|2021-09-17 13:44:40|832.8||833.3||833.3||832.8||0
1631886290000|2021-09-17 13:44:50|833.4|832.7|833.5|833.2|833.5|833.3|833.4|832.7|0
1631886300000|2021-09-17 13:45:00||833.3||833.3||833.3||833.3|0
1631886310000|2021-09-17 13:45:10||833.2||833.2||833.3||833.2|0
1631886360000|2021-09-17 13:46:00|833.6|833.3|833.8|833.4|833.9|833.5|833.6|833.3|0
1631886370000|2021-09-17 13:46:10|833.9|833.5|834|833.5|834.1|833.5|833.9|833.5|0
1631886380000|2021-09-17 13:46:20||833.6||833.8||833.8||833.6|0
1631886390000|2021-09-17 13:46:30|834.2|833.9|833.7|833.1|834.4|833.9|833.6|833.1|0
1631886400000|2021-09-17 13:46:40||833.2||833.2||833.2||833.2|0
1631886410000|2021-09-17 13:46:50||833.3||833.3||833.3||833.3|0
1631886430000|2021-09-17 13:47:10|833.9|833.4|834|833.4|834|833.5|833.7|833.3|0
1631886440000|2021-09-17 13:47:20||833.5||833.5||833.5||833.5|0
1631886450000|2021-09-17 13:47:30|833.9|833.4|833.9|833.3|833.9|833.4|833.7|833.3|0
1631886460000|2021-09-17 13:47:40|833.8|833.4|833.8|833.3|833.8|833.4|833.6|833.3|0
1631886470000|2021-09-17 13:47:50|833.9|833.4|834|833.4|834|833.4|833.9|833.4|0
1631886480000|2021-09-17 13:48:00|833.9|833.5|833.8|833.5|833.9|833.6|833.8|833.5|0
1631886500000|2021-09-17 13:48:20|833.7|833.3|833.6|833.4|833.7|833.4|833.6|833.3|0
1631886510000|2021-09-17 13:48:30|833.5|833.5|833.7|833.5|833.8|833.5|833.5|833.4|0
1631886520000|2021-09-17 13:48:40|833.6|833.4|833.2|832.6|833.6|833.4|833.2|832.6|0
1631886530000|2021-09-17 13:48:50|833.1|832.4|832.5|832|833.1|832.4|832.5|832|0
1631886540000|2021-09-17 13:49:00|832.4||832.3||832.4||832.3||0
1631886570000|2021-09-17 13:49:30|832.2|831.8|832.1|831.7|832.2|831.8|832.1|831.7|0
1631886580000|2021-09-17 13:49:40|832.3|831.8|832.9|832.7|832.9|832.8|832.3|831.8|0
1631886590000|2021-09-17 13:49:50|833.1|832.6|833.2|832.6|833.2|832.7|833|832.5|0
1631886600000|2021-09-17 13:50:00|833|832.7|832.8|832.4|833|832.7|832.7|832.4|0
1631886610000|2021-09-17 13:50:10|832.7|832.6|832.9|832.5|833|832.7|832.6|832.4|0
1631886620000|2021-09-17 13:50:20|833||832.9||833||832.9||0
1631886640000|2021-09-17 13:50:40|832.8|832.4|832.9|832.4|832.9|832.4|832.6|832.1|0
1631886650000|2021-09-17 13:50:50|833|832.5|833.6|833|833.6|833.1|833|832.5|0
1631886660000|2021-09-17 13:51:00|833.5|833.1|833.5|833.1|833.5|833.1|833.5|833.1|0
1631886670000|2021-09-17 13:51:10|833.7|833.2|833.7|833.2|833.8|833.4|833.7|833.2|0
1631886680000|2021-09-17 13:51:20|833.8|833.3|833.7|833.2|833.9|833.4|833.6|833.2|0
1631886690000|2021-09-17 13:51:30|833.6|833.3|833.6|833.2|833.6|833.3|833.3|833.1|0
1631886700000|2021-09-17 13:51:40|833.7|833.3|833.8|833.3|833.8|833.5|833.7|833.3|0
1631886710000|2021-09-17 13:51:50|833.7|833.4|833.8|833.2|833.8|833.4|833.7|833.2|0
1631886720000|2021-09-17 13:52:00||833.3||833.4||833.5||833.3|0
1631886730000|2021-09-17 13:52:10|833.9|833.5|833.9|833.5|834|833.6|833.9|833.5|0
1631886740000|2021-09-17 13:52:20|834|833.6|834.1|833.7|834.2|833.9|834|833.6|0
1631886750000|2021-09-17 13:52:30|834|833.6|834|833.6|834|833.6|833.7|833.6|0
1631886760000|2021-09-17 13:52:40|834.1|833.7|834.2|833.9|834.2|834|834.1|833.7|0
1631886770000|2021-09-17 13:52:50|834.3|834|834.1|833.6|834.4|834.1|833.9|833.6|0
1631886780000|2021-09-17 13:53:00|834|833.5|833.6|833.2|834|833.5|833.6|833.1|0
1631886790000|2021-09-17 13:53:10|833.5||833.5||833.5||833.5||0
1631886800000|2021-09-17 13:53:20|833.4|833.1|832.8|832.2|833.4|833.1|832.8|832.2|0
1631886810000|2021-09-17 13:53:30|832.7|832.1|832.8|832.2|832.9|832.8|832.7|832|0
1631886820000|2021-09-17 13:53:40|832.7|832.1|832.2|831.7|832.7|832.2|832.2|831.7|0
1631886830000|2021-09-17 13:53:50|831.8|831.6|831.6|831.1|831.8|831.6|831.5|831|0
1631886840000|2021-09-17 13:54:00|831.5|831|831.5|831.2|831.6|831.2|831.4|831|0
1631886850000|2021-09-17 13:54:10|831.4||831.4||831.5||831.4||0
1631886860000|2021-09-17 13:54:20|831.7|831.3|831.6|831.3|831.7|831.5|831.6|831.3|0
1631886870000|2021-09-17 13:54:30|831.5|831.2|831.4|831.1|831.5|831.2|831.4|831.1|0
1631886880000|2021-09-17 13:54:40|831.3|831|831.4|831.1|831.4|831.2|831.2|830.7|0
1631886890000|2021-09-17 13:54:50|831.5|831|831.6|831|831.6|831|831.5|831|0
1631886900000|2021-09-17 13:55:00|831.4|831.1|830.6|830|831.5|831.3|830.6|830|0
1631886910000|2021-09-17 13:55:10|830.5|829.9|829.6|829.1|830.5|829.9|829.2|829|0
1631886920000|2021-09-17 13:55:20|829.5|829|829|828.4|829.6|829.1|829|828.3|0
1631886930000|2021-09-17 13:55:30|829.1||829.1||829.1||829||0
1631886940000|2021-09-17 13:55:40|829.2|828.5|829.4|828.8|829.5|829.3|829.1|828.5|0
1631886950000|2021-09-17 13:55:50|829.6||829.4||829.8||829.4||0
1631886960000|2021-09-17 13:56:00|829.6|828.9|829.7|829|830|829.3|829.6|828.9|0
1631886970000|2021-09-17 13:56:10|829.6|829.1|829.6|829.3|829.6|829.3|829.6|829.1|0
1631886980000|2021-09-17 13:56:20||829.4||829.3||829.4||829.3|0
1631886990000|2021-09-17 13:56:30||829.2||829.3||829.3||829.2|0
1631887000000|2021-09-17 13:56:40||829.4||829.5||829.5||829.4|0
1631887010000|2021-09-17 13:56:50|829.9|829.6|830|829.5|830.3|830.1|829.9|829.4|0
1631887020000|2021-09-17 13:57:00|829.9|829.4|830|829.5|830|829.5|829.6|829.4|0
1631887030000|2021-09-17 13:57:10|829.9|830|830.3|829.7|830.3|830|829.9|829.6|0
1631887040000|2021-09-17 13:57:20|830|829.8|830.4|830|830.4|830|830|829.8|0
1631887050000|2021-09-17 13:57:30||830.1||830.1||830.1||830|0
1631887060000|2021-09-17 13:57:40|830.3|830|829.7|829.3|830.3|830|829.7|829|0
1631887070000|2021-09-17 13:57:50|829.8|829.4|829.9|829.6|829.9|829.6|829.8|829.4|0
1631887080000|2021-09-17 13:58:00|830|829.4|830|829.5|830.1|829.8|830|829.4|0
1631887090000|2021-09-17 13:58:10|829.9|829.4|829.4|828.9|829.9|829.4|829.4|828.9|0
1631887100000|2021-09-17 13:58:20|829.3|828.7|829.1|828.6|829.3|828.7|828.9|828.5|0
1631887110000|2021-09-17 13:58:30|829|828.5|828.9|828.6|829|828.6|828.9|828.5|0
1631887140000|2021-09-17 13:59:00|828.8||828.8||828.8||828.8||0
1631887150000|2021-09-17 13:59:10|828.7|828.4|828.4|827.9|828.7|828.4|828.4|827.7|0
1631887160000|2021-09-17 13:59:20|827.9|827.8|828.2|827.8|828.4|827.8|827.9|827.4|0
1631887190000|2021-09-17 13:59:50|828.3|827.9|828.9|828.4|828.9|828.5|828.3|827.9|0
1631887200000|2021-09-17 14:00:00|829|828.5|828.7|828.2|829|828.6|828.5|828.2|0
1631887210000|2021-09-17 14:00:10|828.6||828.5||828.6||828.4||0
1631887220000|2021-09-17 14:00:20|828.4|828.1|828.2|827.8|828.4|828.1|828|827.5|0
1631887250000|2021-09-17 14:00:50||827.9||827.8||827.9||827.8|0
1631887260000|2021-09-17 14:01:00||827.9||827.8||827.9||827.8|0
1631887270000|2021-09-17 14:01:10|828.4|828|828.8|828.3|829.1|828.7|828.4|828|0
1631887290000|2021-09-17 14:01:30|828.9|828.4|828.8|828.4|828.9|828.5|828.8|828.4|0
1631887300000|2021-09-17 14:01:40|828.7|828.3|828.7|828.2|828.7|828.3|828.7|828.2|0
1631887310000|2021-09-17 14:01:50|828.8|828.3|829.4|828.9|829.4|828.9|828.8|828.3|0
1631887320000|2021-09-17 14:02:00|829.3|828.8|829.2|828.8|829.4|828.9|829.2|828.8|0
1631887330000|2021-09-17 14:02:10|829.1|828.7|828.7|828.1|829.1|828.7|828.3|827.8|0
1631887340000|2021-09-17 14:02:20|828.6||828.6||828.6||828.6||0
1631887350000|2021-09-17 14:02:30|828.5|828|828.5|828|828.5|828.1|828.3|827.8|0
1631887360000|2021-09-17 14:02:40|828.4|827.9|828.4|827.9|828.4|828|828.4|827.8|0
1631887370000|2021-09-17 14:02:50|828.5|828|828.7|828.2|828.9|828.4|828.5|828|0
1631887380000|2021-09-17 14:03:00|828.6|828.1|829.6|829|829.6|829|828.5|828.1|0
1631887390000|2021-09-17 14:03:10|829.7|829.1|829.6|829.2|829.8|829.2|829.6|829.1|0
1631887400000|2021-09-17 14:03:20|829.8|829.3|830|829.5|830.1|829.6|829.8|829.3|0
1631887410000|2021-09-17 14:03:30|830.1|829.6|830.3|829.9|830.3|829.9|830|829.4|0
1631887420000|2021-09-17 14:03:40|830.4|829.8|830.6|829.9|830.6|830|830.4|829.8|0
1631887430000|2021-09-17 14:03:50|830.5|830.2|830.6|830.2|830.8|830.2|830.5|830.2|0
1631887440000|2021-09-17 14:04:00|830.7|830.3|831.1|830.4|831.3|830.8|830.7|830.3|0
1631887450000|2021-09-17 14:04:10|831.2|830.5|831.4|830.8|831.5|831.2|831.2|830.5|0
1631887460000|2021-09-17 14:04:20|831.2|830.4|830.7|830.4|831.4|830.4|830.5|829.9|0
1631887470000|2021-09-17 14:04:30|830.8|830.5|830.9|830.4|831.1|830.5|830.7|830.4|0
1631887480000|2021-09-17 14:04:40|831|830.5|831.6|831|831.6|831|831|830.4|0
1631887490000|2021-09-17 14:04:50|831.5|830.9|831.2|830.8|831.5|830.9|831.2|830.7|0
1631887500000|2021-09-17 14:05:00|831.1|830.6|830.5|830|831.1|830.6|830.5|830|0
1631887510000|2021-09-17 14:05:10|830.3|829.9|830.1|829.4|830.3|829.9|830|829.4|0
1631887520000|2021-09-17 14:05:20|830|829.3|829.5|829.1|830|829.6|829.4|829|0
1631887530000|2021-09-17 14:05:30|829.6|829|829.4|828.8|829.7|829|829.4|828.8|0
1631887540000|2021-09-17 14:05:40|829.5|828.9|829.8|829.5|829.8|829.5|829.4|828.9|0
1631887550000|2021-09-17 14:05:50|830|829.6|830.3|829.7|830.4|829.8|830|829.5|0
1631887560000|2021-09-17 14:06:00|830|829.6|829.9|829.4|830|829.7|829.6|829.4|0
1631887570000|2021-09-17 14:06:10|829.8|829.2|829|828.3|829.8|829.2|829|828.3|0
1631887580000|2021-09-17 14:06:20|828.9|828.2|829.1|828.6|829.3|828.6|828.9|828.1|0
1631887590000|2021-09-17 14:06:30|829.2|828.7|829.6|829.2|829.6|829.2|829.2|828.6|0
1631887600000|2021-09-17 14:06:40|829.5||829.5||829.6||829.5||0
1631887610000|2021-09-17 14:06:50|829.6|829.3|829.6|829.2|829.6|829.3|829.6|829.2|0
1631887620000|2021-09-17 14:07:00|829.5||829.6||829.6||829.5||0
1631887630000|2021-09-17 14:07:10|829.8|829.3|830|829.7|830.3|829.7|829.8|829.3|0
1631887650000|2021-09-17 14:07:30|829.9|829.5|829.8|829.3|829.9|829.5|829.7|829.3|0
1631887660000|2021-09-17 14:07:40|829.7|829.4|829.8|829.3|829.8|829.4|829.7|829.3|0
1631887670000|2021-09-17 14:07:50|829.7|829.4|829.7|829.4|829.7|829.5|829.7|829.3|0
1631887680000|2021-09-17 14:08:00|829.6|829.3|829.3|828.9|829.6|829.3|829.3|828.9|0
1631887690000|2021-09-17 14:08:10|829.2|828.7|829.1|828.5|829.2|828.7|829|828.4|0
1631887700000|2021-09-17 14:08:20|829.2|828.6|829.7|829.4|830|829.4|829.2|828.6|0
1631887710000|2021-09-17 14:08:30|829.9|829.5|829.9|829.4|830.1|829.5|829.9|829.4|0
1631887720000|2021-09-17 14:08:40|830|829.6|829.9|829.4|830|829.6|829.7|829.4|0
1631887730000|2021-09-17 14:08:50|829.8|829.5|829.8|829.4|829.8|829.5|829.8|829.4|0
1631887740000|2021-09-17 14:09:00|829|828.9|828.6|828.1|829|828.9|828|827.9|0
1631887750000|2021-09-17 14:09:10||828.2||828.1||828.2||828.1|0
1631887760000|2021-09-17 14:09:20|828.4|828.3|829.1|828.6|829.1|828.7|828.3|828.1|0
1631887770000|2021-09-17 14:09:30|829|828.5|828.7|828.3|829|828.5|828.6|828|0
1631887780000|2021-09-17 14:09:40|828.8|828.4|829.1|828.5|829.2|828.7|828.8|828.4|0
1631887790000|2021-09-17 14:09:50|829||829||829||829||0
1631887800000|2021-09-17 14:10:00|828.9|828.6|829|828.5|829|828.6|828.8|828.5|0
1631887810000|2021-09-17 14:10:10|828.8|828.3|828.5|828.2|828.8|828.3|828.5|827.9|0
1631887820000|2021-09-17 14:10:20|828.6|828.3|829.1|828.6|829.1|828.7|828.6|828.3|0
1631887830000|2021-09-17 14:10:30|829|828.7|829|828.7|829|828.7|828.8|828.7|0
1631887840000|2021-09-17 14:10:40|829.1|828.8|829.3|828.9|829.3|829|829.1|828.8|0
1631887850000|2021-09-17 14:10:50|829.4|829|829.4|829|829.4|829|829.4|828.9|0
1631887860000|2021-09-17 14:11:00|829.5|828.9|829.6|829.2|829.6|829.4|829.5|828.9|0
1631887880000|2021-09-17 14:11:20|829.7|829.3|829.8|829.5|829.8|829.6|829.7|829.3|0
1631887890000|2021-09-17 14:11:30|829.9|829.6|830.4|829.9|830.4|829.9|829.9|829.6|0
1631887900000|2021-09-17 14:11:40|830.3|830|830.6|830.1|830.6|830.1|830.3|829.9|0
1631887910000|2021-09-17 14:11:50|830.7||830.7||830.7||830.7||0
1631887920000|2021-09-17 14:12:00|830.6|830|830.5|830|830.6|830.1|830.1|829.7|0
1631887930000|2021-09-17 14:12:10|830.4|829.9|830.4|830.1|830.5|830.1|830.3|829.9|0
1631887940000|2021-09-17 14:12:20|830.3|830|830.4|830.1|830.4|830.3|830.3|830|0
1631887950000|2021-09-17 14:12:30|830.3|829.9|830.5|830.1|830.5|830.3|830.2|829.9|0
1631887960000|2021-09-17 14:12:40|830.4|830|830.2|829.9|830.4|830|830.1|829.9|0
1631887970000|2021-09-17 14:12:50|830.4|830|830.5|830|830.5|830.1|830.4|829.9|0
1631887980000|2021-09-17 14:13:00|830.4|829.9|830.5|830.2|830.5|830.3|830.4|829.9|0
1631887990000|2021-09-17 14:13:10|830.6|830.3|830.8|830.5|831|830.5|830.6|830.2|0
1631888000000|2021-09-17 14:13:20|830.7|830.4|830.8|830.3|830.8|830.4|830.6|830.2|0
1631888010000|2021-09-17 14:13:30|830.9|830.4|830.9|830.5|830.9|830.5|830.8|830.4|0
1631888020000|2021-09-17 14:13:40|831|830.6|831|830.7|831.1|830.8|831|830.5|0
1631888030000|2021-09-17 14:13:50|831.1|830.8|831.4|830.8|831.4|831|831.1|830.8|0
1631888040000|2021-09-17 14:14:00|831.5||831.3||831.5||831.3||0
1631888050000|2021-09-17 14:14:10|831.2|830.7|830.8|830.5|831.2|830.8|830.8|830.5|0
1631888060000|2021-09-17 14:14:20|830.9|830.6|831|830.6|831|830.7|830.9|830.6|0
1631888070000|2021-09-17 14:14:30|831.1|830.7|831.2|830.8|831.2|830.9|831.1|830.7|0
1631888080000|2021-09-17 14:14:40|831.1|830.9|831.1|830.9|831.2|830.9|831.1|830.9|0
1631888090000|2021-09-17 14:14:50|831|830.8|831|830.6|831.1|830.8|830.8|830.6|0
1631888100000|2021-09-17 14:15:00|830.9|830.4|830.4|830|830.9|830.6|830|829.9|0
1631888110000|2021-09-17 14:15:10|830.3|829.9|830.3|829.9|830.4|829.9|830.2|829.9|0
1631888120000|2021-09-17 14:15:20||830||830||830||830|0
1631888130000|2021-09-17 14:15:30|830.2|829.9|830|829.7|830.2|829.9|829.9|829.7|0
1631888140000|2021-09-17 14:15:40|830.1|829.8|830.4|830.1|830.4|830.2|830.1|829.7|0
1631888150000|2021-09-17 14:15:50|830.5|830.2|830.2|829.7|830.8|830.3|830|829.7|0
1631888160000|2021-09-17 14:16:00|830.1|829.8|830.3|830|830.4|830.2|830.1|829.7|0
1631888170000|2021-09-17 14:16:10|830.4|830.1|830.5|830.3|830.6|830.3|830.4|830|0
1631888180000|2021-09-17 14:16:20|830.4|830.1|830.7|830.3|830.7|830.4|830.4|830.1|0
1631888190000|2021-09-17 14:16:30|830.6|830.1|830.3|829.8|830.6|830.2|830.1|829.7|0
1631888200000|2021-09-17 14:16:40|830.2|829.9|829.9|829.3|830.3|829.9|829.8|829.3|0
1631888210000|2021-09-17 14:16:50|830|829.4|830.4|830|830.6|830.2|830|829.4|0
1631888220000|2021-09-17 14:17:00|830.5|830.1|830.7|830.5|830.9|830.6|830.4|830.1|0
1631888230000|2021-09-17 14:17:10|830.9|830.6|831.1|830.6|831.2|830.7|830.9|830.5|0
1631888240000|2021-09-17 14:17:20|831.2|830.7|831.1|830.7|831.2|830.7|831|830.7|0
1631888250000|2021-09-17 14:17:30|831|830.6|830.8|830.3|831|830.6|830.7|830.3|0
1631888260000|2021-09-17 14:17:40|830.7||830.7||830.7||830.5||0
1631888270000|2021-09-17 14:17:50|830.8|830.4|830.5|829.9|830.8|830.4|830.4|829.8|0
1631888280000|2021-09-17 14:18:00|830.4|829.7|830.4|829.8|830.4|830.1|829.8|829.6|0
1631888290000|2021-09-17 14:18:10|830.3|829.9|829.6|829|830.3|829.9|829.6|829|0
1631888300000|2021-09-17 14:18:20|829.7|829.1|830.2|829.7|830.3|830.1|829.6|829.1|0
1631888310000|2021-09-17 14:18:30|830|829.6|830.6|830.1|830.6|830.1|830|829.6|0
1631888320000|2021-09-17 14:18:40|830.7|830.2|831|830.7|831|830.7|830.7|830.2|0
1631888330000|2021-09-17 14:18:50|830.9|830.5|831|830.6|831|830.6|830.9|830.5|0
1631888340000|2021-09-17 14:19:00|831.1|830.7|831.2|830.9|831.2|831|831.1|830.7|0
1631888350000|2021-09-17 14:19:10|831.3|831|831.4|831.1|831.4|831.1|831.3|830.9|0
1631888360000|2021-09-17 14:19:20|831.5|831.2|831.6|831.3|831.7|831.4|831.5|831.1|0
1631888380000|2021-09-17 14:19:40|831.5|831.2|831.4|831|831.6|831.2|831.3|831|0
1631888390000|2021-09-17 14:19:50|831.3|830.9|831.4|830.9|831.4|830.9|830.9|830.6|0
1631888400000|2021-09-17 14:20:00|831.3|830.7|831.1|830.6|831.3|830.7|831|830.6|0
1631888410000|2021-09-17 14:20:10|831|830.5|830.1|829.6|831|830.5|830.1|829.6|0
1631888420000|2021-09-17 14:20:20|830.2||830.2||830.2||830.2||0
1631888430000|2021-09-17 14:20:30|830.1|829.5|830|829.4|830.1|829.5|829.9|829.4|0
1631888440000|2021-09-17 14:20:40|829.9||829.9||829.9||829.9||0
1631888450000|2021-09-17 14:20:50|830||829.7||830||829.7||0
1631888460000|2021-09-17 14:21:00||829.3||829.2||829.4||829.2|0
1631888480000|2021-09-17 14:21:20|829.6|829.4|829.6|829.2|829.7|829.5|829.5|829.1|0
1631888490000|2021-09-17 14:21:30||829.3||829.3||829.3||829.3|0
1631888500000|2021-09-17 14:21:40|829.7|829.4|829.7|829.3|829.7|829.6|829.6|829.3|0
1631888510000|2021-09-17 14:21:50||829.4||829.4||829.4||829.4|0
1631888520000|2021-09-17 14:22:00|829.9|829.5|830.1|829.6|830.2|830|829.7|829.5|0
1631888530000|2021-09-17 14:22:10|830|829.5|829.6|829.2|830|829.5|829.4|829|0
1631888540000|2021-09-17 14:22:20|829.5||829.5||829.6||829.4||0
1631888550000|2021-09-17 14:22:30|829.4|829.1|829.5|829.1|829.5|829.3|829.3|829|0
1631888560000|2021-09-17 14:22:40|829.6|829.2|829.8|829.4|830|829.5|829.5|829.2|0
1631888570000|2021-09-17 14:22:50|829.7|829.5|829.8|829.5|829.8|829.5|829.7|829.4|0
1631888580000|2021-09-17 14:23:00|829.7||829.7||829.8||829.7||0
1631888590000|2021-09-17 14:23:10|829.6|829.3|829.4|829|829.7|829.3|829.4|829|0
1631888600000|2021-09-17 14:23:20||829.1||829.1||829.1||829.1|0
1631888610000|2021-09-17 14:23:30|829.3|829|829.2|829|829.3|829|829.2|829|0
1631888620000|2021-09-17 14:23:40|829.3|829.1|829.2|829|829.3|829.1|829.2|829|0
1631888630000|2021-09-17 14:23:50|829.1|828.7|828.7|828.4|829.1|828.7|828.7|828.4|0
1631888640000|2021-09-17 14:24:00|828.6|828.2|828.7|828.1|828.7|828.4|828.6|828|0
1631888650000|2021-09-17 14:24:10|828.6||828.6||828.7||828.5||0
1631888660000|2021-09-17 14:24:20|828.5||828.3||828.5||828.3||0
1631888670000|2021-09-17 14:24:30|828.2|828|828.1|827.8|828.2|828|828.1|827.8|0
1631888690000|2021-09-17 14:24:50|828||828||828||828||0
1631888700000|2021-09-17 14:25:00|828.1|827.9|828|827.8|828.2|827.9|828|827.8|0
1631888710000|2021-09-17 14:25:10|827.9|827.7|827.4|827|827.9|827.7|827.3|827|0
1631888720000|2021-09-17 14:25:20|827.3|826.9|827.3|826.9|827.4|826.9|827.2|826.7|0
1631888730000|2021-09-17 14:25:30|827.2|826.6|827.3|826.9|827.3|827|827|826.5|0
1631888740000|2021-09-17 14:25:40|827.4|827|827.2|826.8|827.7|827.5|827.1|826.7|0
1631888750000|2021-09-17 14:25:50|827.3|826.7|827.7|827.3|827.7|827.5|827.1|826.6|0
1631888760000|2021-09-17 14:26:00|827.8|827.4|828.1|827.8|828.1|827.9|827.8|827.4|0
1631888770000|2021-09-17 14:26:10|828|827.6|828|827.5|828|827.6|827.8|827.4|0
1631888780000|2021-09-17 14:26:20|827.9|827.6|828.2|827.6|828.7|828.4|827.9|827.6|0
1631888790000|2021-09-17 14:26:30|828.1|827.5|828.1|827.7|828.1|827.7|828|827.5|0
1631888800000|2021-09-17 14:26:40|828||828||828.1||828||0
1631888810000|2021-09-17 14:26:50|828.1|827.8|828.4|827.9|828.5|828.4|828.1|827.7|0
1631888820000|2021-09-17 14:27:00|828.3|828|828.3|828|828.3|828|828.3|828|0
1631888830000|2021-09-17 14:27:10|828.4|827.9|828.6|828.2|828.9|828.4|828.4|827.9|0
1631888840000|2021-09-17 14:27:20|828.5|828.3|828.5|828.3|828.5|828.4|828.5|828.2|0
1631888850000|2021-09-17 14:27:30|828.6|828.4|828.7|828.6|828.9|828.6|828.6|828.4|0
1631888860000|2021-09-17 14:27:40|828.6|828.5|828.1|827.7|828.7|828.5|828.1|827.7|0
1631888870000|2021-09-17 14:27:50||827.8||827.7||827.8||827.7|0
1631888880000|2021-09-17 14:28:00||827.8||827.8||827.8||827.8|0
1631888890000|2021-09-17 14:28:10|828|827.7|828|827.7|828.1|827.7|828|827.7|0
1631888900000|2021-09-17 14:28:20|828.1|827.8|828.4|828.1|828.5|828.1|828.1|827.8|0
1631888910000|2021-09-17 14:28:30|828.5|828.2|828.5|827.9|828.5|828.3|828.3|827.8|0
1631888920000|2021-09-17 14:28:40|828.4|828|828.5|827.9|828.5|828.3|828.3|827.9|0
1631888930000|2021-09-17 14:28:50|828.6|828|828.9|828.4|828.9|828.4|828.6|828|0
1631888940000|2021-09-17 14:29:00|828.8|828.5|828.8|828.5|828.9|828.6|828.8|828.5|0
1631888950000|2021-09-17 14:29:10|828.7|828.3|828.2|827.6|828.7|828.5|828.2|827.6|0
1631888960000|2021-09-17 14:29:20|828.3|827.7|827.8|827.2|828.5|827.9|827.7|827.2|0
1631888970000|2021-09-17 14:29:30|827.7||827.8||827.8||827.7||0
1631888980000|2021-09-17 14:29:40||827.5||827.5||827.5||827.5|0
1631888990000|2021-09-17 14:29:50|827.9|827.6|828.3|827.8|828.4|827.8|827.9|827.5|0
1631889000000|2021-09-17 14:30:00|828.4|827.7|827.9|827.3|828.4|827.7|827.9|827.2|0
1631889010000|2021-09-17 14:30:10|827.8|827.2|827.2|826.6|827.8|827.2|827.2|826.5|0
1631889020000|2021-09-17 14:30:20|827.3|826.7|827.4|826.8|827.4|827.1|827.2|826.7|0
1631889030000|2021-09-17 14:30:30|827.5|826.9|827.6|827.2|827.7|827.2|827.5|826.9|0
1631889040000|2021-09-17 14:30:40|827.7|827.3|827.6|827.3|827.7|827.3|827.6|827.3|0
1631889050000|2021-09-17 14:30:50|827.5|827.2|827.5|826.8|827.6|827.2|827.3|826.8|0
1631889060000|2021-09-17 14:31:00|827.4|826.7|827|826.5|827.4|826.7|826.8|826.4|0
1631889070000|2021-09-17 14:31:10|827.1|826.6|826|825.6|827.1|826.6|826|825.6|0
1631889080000|2021-09-17 14:31:20|825.9|825.7|826.3|825.9|826.3|825.9|825.9|825.7|0
1631889090000|2021-09-17 14:31:30|826.2|825.8|826.5|825.9|826.5|826|826.2|825.7|0
1631889110000|2021-09-17 14:31:50|826.4||826.3||826.4||826.3||0
1631889120000|2021-09-17 14:32:00|826.4||826.3||826.4||826.3||0
1631889130000|2021-09-17 14:32:10|826.4||826.5||826.5||826.4||0
1631889140000|2021-09-17 14:32:20|826.6|826|826.4|826|826.7|826.1|826.4|825.9|0
1631889160000|2021-09-17 14:32:40|826.3|825.8|826.1|825.4|826.3|826|826|825.4|0
1631889170000|2021-09-17 14:32:50|826.2|825.5|826.6|826.3|826.6|826.4|826.2|825.5|0
1631889180000|2021-09-17 14:33:00|826.4|825.2|825.7|825.1|826.4|825.6|825.5|825|0
1631889190000|2021-09-17 14:33:10|825.8|825.2|825.8|825.4|825.9|825.5|825.7|825.2|0
1631889200000|2021-09-17 14:33:20|825.9|825.5|826.4|826|826.4|826|825.9|825.2|0
1631889210000|2021-09-17 14:33:30|826.5|826.1|826.9|826.4|827.1|826.4|826.5|826.1|0
1631889220000|2021-09-17 14:33:40|827||827||827.1||827||0
1631889240000|2021-09-17 14:34:00|826.8|826.5|826.3|826|826.8|826.5|826.3|826|0
1631889250000|2021-09-17 14:34:10|826.2|825.7|826.3|825.7|826.5|826.1|826.2|825.7|0
1631889260000|2021-09-17 14:34:20|826.4|825.8|826.5|826|826.6|826.2|826.4|825.8|0
1631889270000|2021-09-17 14:34:30|826.4|825.8|826.3|825.8|826.5|825.9|826.3|825.8|0
1631889300000|2021-09-17 14:35:00|826.2|825.9|826.7|826.5|826.9|826.5|826.2|825.9|0
1631889310000|2021-09-17 14:35:10|826.8|826.3|826.3|825.8|826.8|826.3|826.3|825.8|0
1631889320000|2021-09-17 14:35:20||825.9||825.9||825.9||825.8|0
1631889330000|2021-09-17 14:35:30|826.4|826|826.3|825.8|826.6|826.2|826.3|825.8|0
1631889340000|2021-09-17 14:35:40||825.9||825.8||825.9||825.8|0
1631889350000|2021-09-17 14:35:50|826.4|825.9|827|826.4|827.1|826.4|826.4|825.9|0
1631889360000|2021-09-17 14:36:00|826.9||826.9||827||826.9||0
1631889370000|2021-09-17 14:36:10|826.8|826.1|826.5|826.1|826.8|826.1|826.5|826.1|0
1631889380000|2021-09-17 14:36:20|826.6|826.2|826.7|826.3|827.1|826.7|826.6|826.2|0
1631889390000|2021-09-17 14:36:30|826.8|826.4|827|826.4|827.1|826.4|826.8|826.4|0
1631889410000|2021-09-17 14:36:50|826.7||826.7||827||826.7||0
1631889420000|2021-09-17 14:37:00|826.6|826.5|826.6|826.1|826.7|826.5|826.6|826.1|0
1631889430000|2021-09-17 14:37:10|826.5|826.2|826.6|826.1|826.6|826.3|826.4|825.9|0
1631889440000|2021-09-17 14:37:20|826.7|826.2|826.7|826.5|827|826.6|826.7|826.2|0
1631889450000|2021-09-17 14:37:30|826.6|826.6|825.9|825.5|826.6|826.6|825.9|825.5|0
1631889460000|2021-09-17 14:37:40|825.8|825.6|825.9|825.2|826|825.6|825.5|825|0
1631889470000|2021-09-17 14:37:50|825.8|825|825.7|825.3|825.8|825.3|825.6|825|0
1631889480000|2021-09-17 14:38:00|825.6|825.2|826.2|825.7|826.3|825.9|825.6|825.2|0
1631889490000|2021-09-17 14:38:10|826.3|825.8|826.4|825.9|826.4|825.9|826.3|825.8|0
1631889500000|2021-09-17 14:38:20|826.3|826|826.5|826.2|826.6|826.2|826.3|825.9|0
1631889510000|2021-09-17 14:38:30|826.6|826.3|826.8|826.4|826.8|826.4|826.6|826.3|0
1631889520000|2021-09-17 14:38:40|826.9|826.5|827|826.6|827|826.7|826.9|826.4|0
1631889530000|2021-09-17 14:38:50|826.9|826.7|827.1|826.8|827.1|826.8|826.9|826.7|0
1631889540000|2021-09-17 14:39:00|827|826.7|826.8|826.5|827.1|826.7|826.7|826.4|0
1631889550000|2021-09-17 14:39:10|826.6|826.4|826.5|826|826.6|826.4|826.4|826|0
1631889560000|2021-09-17 14:39:20|826.4|825.9|826.2|825.7|826.4|825.9|826|825.7|0
1631889570000|2021-09-17 14:39:30|826.1|825.6|825.9|825.4|826.1|825.6|825.9|825.4|0
1631889580000|2021-09-17 14:39:40|825.8|825.3|825.9|825.4|825.9|825.4|825.7|825.1|0
1631889590000|2021-09-17 14:39:50|825.8|825.3|825.8|825.3|825.8|825.3|825.7|825.1|0
1631889600000|2021-09-17 14:40:00|825.9|825.4|826.1|825.8|826.1|826|825.9|825.4|0
1631889610000|2021-09-17 14:40:10|826.2|825.9|826.4|826.2|826.6|826.2|826.2|825.9|0
1631889620000|2021-09-17 14:40:20|826.6|826.1|826.7|826.1|826.7|826.2|826.6|826.1|0
1631889630000|2021-09-17 14:40:30|826.6|826|825.9|825.6|826.6|826|825.9|825.6|0
1631889640000|2021-09-17 14:40:40|825.8|825.5|825.8|825.3|825.8|825.5|825.6|825.1|0
1631889650000|2021-09-17 14:40:50|825.9|825.4|825.8|825.4|825.9|825.4|825.8|825.4|0
1631889660000|2021-09-17 14:41:00|825.7|825.1|825.5|825|825.8|825.1|825.5|825|0
1631889670000|2021-09-17 14:41:10|825.6|825.1|825.5|825.1|825.6|825.1|825.5|825|0
1631889680000|2021-09-17 14:41:20|825.4|825|825.2|825|825.4|825|825.2|825|0
1631889690000|2021-09-17 14:41:30|825.3|825.1|825.4|825|825.7|825.4|825.3|825|0
1631889700000|2021-09-17 14:41:40||825.1||825||825.1||825|0
1631889710000|2021-09-17 14:41:50|825.3|825.1|825.4|825|825.4|825.1|825.3|825|0
1631889720000|2021-09-17 14:42:00|825.2|824.8|825.3|824.9|825.3|824.9|825.1|824.6|0
1631889730000|2021-09-17 14:42:10|825.2|825|825.2|825|825.2|825|825.1|824.9|0
1631889740000|2021-09-17 14:42:20|825.1|824.9|825.3|825|825.4|825|825|824.9|0
1631889760000|2021-09-17 14:42:40|825.2|824.9|825.3|825|825.3|825.1|825.1|824.9|0
1631889770000|2021-09-17 14:42:50|825.4|824.9|825.8|825.5|825.8|825.5|825.4|824.9|0
1631889780000|2021-09-17 14:43:00|825.7|825.4|826|825.5|826|825.6|825.6|825.4|0
1631889800000|2021-09-17 14:43:20|825.8|825.6|825.6|825.4|826|825.7|825.6|825.4|0
1631889810000|2021-09-17 14:43:30|825.7||825.7||825.7||825.7||0
1631889830000|2021-09-17 14:43:50|825.6|825.2|825.4|824.9|825.6|825.2|825.4|824.7|0
1631889840000|2021-09-17 14:44:00|825.3|825|825.4|825|825.4|825|825.3|824.9|0
1631889850000|2021-09-17 14:44:10|825.3|824.9|824.7|824.3|825.3|825.1|824.7|824.2|0
1631889860000|2021-09-17 14:44:20|825|824.4|824.9|824.6|825|824.8|824.8|824.4|0
1631889870000|2021-09-17 14:44:30|825|824.5|825|824.7|825|824.8|825|824.5|0
1631889880000|2021-09-17 14:44:40|825.1|824.8|825.3|824.8|825.4|825|825.1|824.7|0
1631889890000|2021-09-17 14:44:50|825.2||825.2||825.2||825.2||0
1631889900000|2021-09-17 14:45:00|825.1|824.7|824.7|824.3|825.1|824.9|824.7|824.3|0
1631889910000|2021-09-17 14:45:10|824.6||824.6||824.6||824.6||0
1631889930000|2021-09-17 14:45:30||824.4||824.3||824.4||824.3|0
1631889940000|2021-09-17 14:45:40|824.4|824.2|824.3|824.1|824.5|824.2|824.3|823.8|0
1631889950000|2021-09-17 14:45:50|824.2|823.9|824.3|823.9|824.3|823.9|824.1|823.6|0
1631889960000|2021-09-17 14:46:00|824.2|824|824.1|823.8|824.3|824|824.1|823.8|0
1631889970000|2021-09-17 14:46:10|824.2|823.6|824|823.6|824.2|823.7|823.7|823.3|0
1631889980000|2021-09-17 14:46:20|824.1|823.7|824|823.6|824.2|823.9|824|823.6|0
1631890000000|2021-09-17 14:46:40|823.9|823.5|823.8|823.5|823.9|823.5|823.7|823.5|0
1631890010000|2021-09-17 14:46:50|823.7||823.8||823.8||823.7||0
1631890020000|2021-09-17 14:47:00|823.7||823.7||823.8||823.7||0
1631890030000|2021-09-17 14:47:10|823.6|823.6|823.8|823.5|823.8|823.7|823.6|823.5|0
1631890040000|2021-09-17 14:47:20|823.7|823.4|823.7|823.2|823.7|823.4|823.5|823.1|0
1631890060000|2021-09-17 14:47:40|823.6|823.1|823.2|823|823.6|823.1|823.1|822.7|0
1631890070000|2021-09-17 14:47:50|823.3|822.9|823.7|823.4|823.7|823.6|823.3|822.9|0
1631890080000|2021-09-17 14:48:00|823.8|823.5|823.8|823.5|823.8|823.6|823.8|823.5|0
1631890090000|2021-09-17 14:48:10|823.9|823.6|824|823.8|824|823.8|823.9|823.6|0
1631890100000|2021-09-17 14:48:20|824.1|823.9|824.3|824.2|824.5|824.2|824.1|823.9|0
1631890110000|2021-09-17 14:48:30|824.5|824.3|825.4|824.9|825.5|825|824.5|824.2|0
1631890120000|2021-09-17 14:48:40|825.3|825|825|824.7|825.3|825|824.9|824.4|0
1631890130000|2021-09-17 14:48:50|825.1|824.8|825|824.7|825.3|824.9|825|824.7|0
1631890140000|2021-09-17 14:49:00|824.9|824.5|824.6|824.2|824.9|824.6|824.5|824.1|0
1631890150000|2021-09-17 14:49:10|824.5|824.1|824.2|823.8|824.5|824.1|824|823.7|0
1631890160000|2021-09-17 14:49:20|824.1|823.7|824.1|823.6|824.2|823.7|824|823.6|0
1631890180000|2021-09-17 14:49:40|824.2|823.7|824.6|824.2|824.6|824.2|824.2|823.7|0
1631890190000|2021-09-17 14:49:50|824.7|824.3|825|824.5|825.2|824.6|824.6|824.2|0
1631890200000|2021-09-17 14:50:00|824.9|824.6|824.8|824.3|824.9|824.7|824.8|824.3|0
1631890210000|2021-09-17 14:50:10|824.7|824.4|824.7|824.4|824.7|824.5|824.6|824.4|0
1631890220000|2021-09-17 14:50:20|824.6|824.3|824.5|824.1|824.7|824.3|824.4|824.1|0
1631890230000|2021-09-17 14:50:30|824.4|824|824.4|823.9|824.5|824.1|824.4|823.9|0
1631890240000|2021-09-17 14:50:40|824.3|823.7|824.1|823.6|824.3|823.7|823.9|823.6|0
1631890250000|2021-09-17 14:50:50|824.2|823.7|824.3|824|824.4|824.1|824.2|823.7|0
1631890260000|2021-09-17 14:51:00|824.2|823.9|823.9|823.7|824.2|823.9|823.9|823.7|0
1631890270000|2021-09-17 14:51:10|824|823.8|824|823.7|824|823.8|824|823.7|0
1631890290000|2021-09-17 14:51:30|824.1|823.8|824.2|824|824.2|824|824.1|823.8|0
1631890310000|2021-09-17 14:51:50|824.3|824.1|824.2|823.8|824.3|824.1|824.1|823.7|0
1631890330000|2021-09-17 14:52:10|824.3|823.9|824.5|824.3|824.5|824.4|824.3|823.9|0
1631890340000|2021-09-17 14:52:20|824.4||824.5||824.5||824.4||0
1631890360000|2021-09-17 14:52:40|824.6|824.4|824.6|824.3|824.7|824.5|824.6|824.3|0
1631890370000|2021-09-17 14:52:50|824.5|824.1|824.4|824|824.6|824.1|824.3|823.8|0
1631890380000|2021-09-17 14:53:00|824.3|823.9|824.2|823.9|824.3|823.9|824.2|823.9|0
1631890400000|2021-09-17 14:53:20||824||823.9||824||823.9|0
1631890410000|2021-09-17 14:53:30||824||823.9||824||823.9|0
1631890420000|2021-09-17 14:53:40|824.3|824|824.5|824.2|824.7|824.4|824.3|824|0
1631890430000|2021-09-17 14:53:50|824.6|824.3|824.9|824.6|825|824.6|824.6|824.2|0
1631890440000|2021-09-17 14:54:00|824.7|824.5|824.5|824.1|824.7|824.5|824.5|824|0
1631890450000|2021-09-17 14:54:10|824.4|824|824.4|824|824.4|824|824.4|823.9|0
1631890460000|2021-09-17 14:54:20||824.1||824||824.3||824|0
1631890470000|2021-09-17 14:54:30|824.5|824.1|824.6|824.4|824.6|824.5|824.5|824.1|0
1631890480000|2021-09-17 14:54:40||824.3||824.4||824.4||824.2|0
1631890490000|2021-09-17 14:54:50|824.5|824.2|824.4|824|824.5|824.2|824.3|824|0
1631890500000|2021-09-17 14:55:00|824.3||824.3||824.3||824.3||0
1631890510000|2021-09-17 14:55:10|824.2|823.8|824.2|823.7|824.3|823.8|824.1|823.7|0
1631890520000|2021-09-17 14:55:20|824.1|823.5|823.9|823.4|824.1|823.5|823.9|823.4|0
1631890530000|2021-09-17 14:55:30|823.8||823.6||823.8||823.5||0
1631890540000|2021-09-17 14:55:40|823.5|823.2|823.4|823.2|823.5|823.2|823.4|823.2|0
1631890550000|2021-09-17 14:55:50|823.5|823.3|823.4|823.2|823.6|823.3|823.2|823|0
1631890560000|2021-09-17 14:56:00|823.3|823.3|823.4|823.2|823.4|823.3|823.3|823.2|0
1631890590000|2021-09-17 14:56:30|823.3|823|823|822.5|823.3|823|822.9|822.4|0
1631890610000|2021-09-17 14:56:50|822.9||822.9||822.9||822.9||0
1631890620000|2021-09-17 14:57:00||822.6||822.6||822.6||822.6|0
1631890630000|2021-09-17 14:57:10|822.8|822.5|822.3|821.9|822.8|822.5|822.3|821.8|0
1631890640000|2021-09-17 14:57:20|822.2|822|822.4|822.1|822.4|822.2|822.2|821.9|0
1631890650000|2021-09-17 14:57:30|822.5|822.2|822.7|822.5|822.8|822.5|822.5|822.2|0
1631890660000|2021-09-17 14:57:40|822.8|822.6|822.8|822.5|822.8|822.7|822.8|822.5|0
1631890670000|2021-09-17 14:57:50|822.9|822.6|823.1|822.9|823.2|822.9|822.9|822.6|0
1631890690000|2021-09-17 14:58:10|823||823||823||823||0
1631890700000|2021-09-17 14:58:20|822.9|822.7|822.9|822.6|823|822.7|822.8|822.6|0
1631890710000|2021-09-17 14:58:30|822.8||822.8||822.8||822.8||0
1631890720000|2021-09-17 14:58:40|822.7|822.5|822.8|822.6|822.8|822.6|822.7|822.5|0
1631890730000|2021-09-17 14:58:50|822.9|822.7|823|822.5|823.1|822.8|822.8|822.5|0
1631890770000|2021-09-17 14:59:30|822.9||822.9||822.9||822.9||0
1631890780000|2021-09-17 14:59:40|822.8||822.8||822.8||822.8||0
1631890790000|2021-09-17 14:59:50|822.9|822.6|822.8|822.5|823.1|822.8|822.8|822.5|0
1631890800000|2021-09-17 15:00:00|822.7|822.3|822.3|822|822.7|822.3|822.3|821.8|531
1631890810000|2021-09-17 15:00:10|822.2||822.3||822.3||822.2||0
1631890820000|2021-09-17 15:00:20|822.2|822.1|822.2|821.8|822.2|822.1|822.2|821.8|0
1631890870000|2021-09-17 15:01:10|822.3|821.9|822.8|822.3|823|822.5|822.3|821.9|4843
1631890880000|2021-09-17 15:01:20|822.9|822.4|822.8|822.6|822.9|822.7|822.8|822.4|750
1631890890000|2021-09-17 15:01:30|822.9|822.7|822.9|822.6|823|822.7|822.8|822.6|528
1631890900000|2021-09-17 15:01:40|822.8|822.7|822.7|822.3|823|822.9|822.6|822.2|8182
1631890910000|2021-09-17 15:01:50||822.2||822.3||822.4||822.2|0
1631890920000|2021-09-17 15:02:00|822.6||822.6||822.6||822.6||0
1631890930000|2021-09-17 15:02:10|822.5|822.1|822.3|822|822.5|822.1|822.3|822|288
1631890940000|2021-09-17 15:02:20|822.6|822.1|822.2|822|822.6|822.5|822.2|822|5298
1631890950000|2021-09-17 15:02:30|822.3|822.1|822.2|822|822.5|822.2|822.2|822|1035
1631890960000|2021-09-17 15:02:40|822|821.8|822|821.6|822|821.8|821.9|821.5|1451
1631890970000|2021-09-17 15:02:50|821.9|821.5|821.7|821.5|821.9|821.5|821.7|821.2|1637
1631890980000|2021-09-17 15:03:00|821.8|821.6|821.9|821.6|821.9|821.6|821.8|821.5|340
1631890990000|2021-09-17 15:03:10|821.8|821.5|822|821.5|822.2|822|821.6|821.5|9822
1631891000000|2021-09-17 15:03:20|821.9|821.6|822.3|821.9|822.4|821.9|821.9|821.5|133
1631891010000|2021-09-17 15:03:30|822.2||822.3||822.3||822.2||573
1631891020000|2021-09-17 15:03:40|822.2|821.8|821.9|821.7|822.2|821.8|821.9|821.7|5492
1631891030000|2021-09-17 15:03:50|822.1|821.8|822.2|821.7|822.2|821.9|822.1|821.7|2077
1631891040000|2021-09-17 15:04:00|822.1|821.8|822|821.7|822.1|821.8|821.9|821.7|0
1631891060000|2021-09-17 15:04:20|821.9|821.4|821.5|821.2|821.9|821.5|821.5|821|5002
1631891070000|2021-09-17 15:04:30|821.6|821.3|821.7|821.5|821.9|821.6|821.6|821.2|2351
1631891080000|2021-09-17 15:04:40|821.6|821.4|821.6|821.3|821.7|821.6|821.5|821.1|4746
1631891090000|2021-09-17 15:04:50|821.8|821.4|821.8|821.4|821.9|821.6|821.7|821.3|731
1631891100000|2021-09-17 15:05:00|821.7||821.7||821.7||821.7||0
1631891120000|2021-09-17 15:05:20|821.6|821.3|821.5|821.1|821.6|821.3|821.5|821.1|489
1631891130000|2021-09-17 15:05:30||821.2||821.2||821.2||821.2|0
1631891140000|2021-09-17 15:05:40|821.6|821.3|822.1|821.7|822.1|821.8|821.4|821.2|2066
1631891150000|2021-09-17 15:05:50|822|821.8|821.5|821.2|822.2|821.9|821.5|821.2|3506
1631891160000|2021-09-17 15:06:00|821.4|821|821|820.8|821.4|821|821|820.8|21651
1631891170000|2021-09-17 15:06:10|821.1|820.9|821|820.9|821.1|820.9|820.9|820.9|18327
1631891180000|2021-09-17 15:06:20|821.1|821|821.1|820.9|821.1|821|821.1|820.9|1842
1631891190000|2021-09-17 15:06:30|821.3|821|821.5|821.3|821.5|821.3|821.3|821|1109
1631891200000|2021-09-17 15:06:40|821.6|821.1|821.6|821.1|821.7|821.5|821.5|821.1|3255
1631891210000|2021-09-17 15:06:50|821.5||821.5||821.5||821.5||0
1631891220000|2021-09-17 15:07:00|821.4|821.2|821.4|821.2|821.4|821.2|821.4|821.2|132
1631891230000|2021-09-17 15:07:10|821.3|821.1|821.2|820.9|821.3|821.1|821.2|820.9|455
1631891240000|2021-09-17 15:07:20|821.3|821|821.4|821.1|821.4|821.2|821.3|821|536
1631891250000|2021-09-17 15:07:30|821.5|821.2|821.8|821.4|821.9|821.4|821.5|821.1|694
1631891260000|2021-09-17 15:07:40|821.9|821.5|822|821.6|822.2|821.7|821.9|821.5|0
1631891270000|2021-09-17 15:07:50|821.9|821.7|822.1|821.8|822.2|821.8|821.9|821.6|665
1631891280000|2021-09-17 15:08:00|822||822||822||821.9||0
1631891290000|2021-09-17 15:08:10|821.9|821.6|821.8|821.3|821.9|821.6|821.6|821.2|2432
1631891300000|2021-09-17 15:08:20|821.7||821.6||821.7||821.6||0
1631891310000|2021-09-17 15:08:30|821.5|821.2|821.4|821.2|821.5|821.2|821.4|821.2|439
1631891320000|2021-09-17 15:08:40|821.5|821.3|821.6|821.2|821.7|821.3|821.4|821.2|934
1631891330000|2021-09-17 15:08:50|821.5|821.3|821.4|821.2|821.7|821.3|821.4|821.2|208
1631891340000|2021-09-17 15:09:00|821.6|821.3|821.9|821.6|821.9|821.6|821.6|821.2|746
1631891350000|2021-09-17 15:09:10|821.8|821.4|821.6|821.4|821.8|821.6|821.6|821.4|256
1631891370000|2021-09-17 15:09:30|821.5|821.3|821.6|821.3|821.6|821.3|821.5|821.3|0
1631891380000|2021-09-17 15:09:40|821.5|821.2|821.3|821.2|821.5|821.2|821.3|821.2|0
1631891390000|2021-09-17 15:09:50|821.4|821.3|821.3|820.9|821.4|821.3|821.3|820.9|2110
1631891400000|2021-09-17 15:10:00|821.2|820.8|821.1|820.8|821.2|820.8|821|820.8|247
1631891410000|2021-09-17 15:10:10|821.2|820.9|821.5|821.1|821.5|821.3|821.1|820.8|6666
1631891440000|2021-09-17 15:10:40|821.3|820.8|820.9|820.8|821.3|820.9|820.9|820.8|36361
1631891450000|2021-09-17 15:10:50|821||820.9||821.1||820.9||41043
1631891470000|2021-09-17 15:11:10|821.1|820.9|821|820.8|821.3|820.9|820.9|820.8|1028
1631891480000|2021-09-17 15:11:20|821.2|820.9|821.2|820.9|821.3|821|821.2|820.9|53
1631891490000|2021-09-17 15:11:30|821.1|820.8|821.2|820.8|821.3|820.9|820.9|820.8|9162
1631891500000|2021-09-17 15:11:40||820.9||820.9||820.9||820.9|0
1631891520000|2021-09-17 15:12:00|821.3|821|821.5|821.3|821.7|821.3|821.3|821|1102
1631891530000|2021-09-17 15:12:10||821.4||821.4||821.4||821.3|0
1631891540000|2021-09-17 15:12:20|821.7|821.5|821.7|821.4|821.8|821.5|821.7|821.4|461
1631891550000|2021-09-17 15:12:30|821.6|821.5|821.4|821.2|821.7|821.5|821.4|821.1|3230
1631891560000|2021-09-17 15:12:40|821.5|821.3|821.4|821.2|821.6|821.3|821.4|821.2|896
1631891570000|2021-09-17 15:12:50|821.5|821.3|821.6|821.3|821.6|821.4|821.5|821.2|1498
1631891590000|2021-09-17 15:13:10|821.7|821.4|821.8|821.5|821.8|821.6|821.6|821.4|1934
1631891600000|2021-09-17 15:13:20|821.9|821.6|822.1|821.9|822.1|821.9|821.9|821.6|729
1631891610000|2021-09-17 15:13:30|822.2|822|822.5|822.3|822.5|822.3|822.2|822|1250
1631891620000|2021-09-17 15:13:40|822.4|822.2|822.3|822.2|822.4|822.2|822.3|822.2|16
1631891630000|2021-09-17 15:13:50|822.4|822.3|822.6|822.5|822.6|822.5|822.4|822.3|1809
1631891640000|2021-09-17 15:14:00|822.7|822.4|823|822.6|823|822.6|822.7|822.4|1298
1631891650000|2021-09-17 15:14:10|822.9|822.5|823.3|823|823.3|823|822.9|822.5|0
1631891660000|2021-09-17 15:14:20|823.1||823.1||823.1||823.1||0
1631891680000|2021-09-17 15:14:40|823.3|823.1|823.3|823.1|823.5|823.1|823.3|823.1|263
1631891690000|2021-09-17 15:14:50|823.4|823.2|823.5|823.2|823.5|823.2|823.4|823.2|0
1631891700000|2021-09-17 15:15:00|823.4|823.3|823.8|823.4|823.8|823.4|823.4|823.2|738
1631891710000|2021-09-17 15:15:10|823.7|823.3|823.1|822.9|823.7|823.4|823|822.9|3397
1631891720000|2021-09-17 15:15:20|823|822.7|822.9|822.7|823|822.7|822.9|822.7|289
1631891730000|2021-09-17 15:15:30|822.8|822.8|823.3|823.2|823.3|823.2|822.8|822.7|1437
1631891740000|2021-09-17 15:15:40|823.4|823.1|823.3|823.1|823.5|823.2|823.2|823.1|1626
1631891750000|2021-09-17 15:15:50|823.4||823.4||823.4||823.4||0
1631891760000|2021-09-17 15:16:00|823.3|823|823.4|823|823.6|823.4|823.2|823|8655
1631891770000|2021-09-17 15:16:10|823.3||823.3||823.3||823.3||0
1631891790000|2021-09-17 15:16:30||823.1||823.1||823.1||823.1|0
1631891810000|2021-09-17 15:16:50|823.2|823|823.2|823.1|823.2|823.1|823.2|823|350
1631891850000|2021-09-17 15:17:30||823||823||823||823|301
1631891860000|2021-09-17 15:17:40|823.1|823.1|823.7|823.4|823.7|823.5|823.1|823|4101
1631891870000|2021-09-17 15:17:50|823.6|823.3|823.8|823.5|824|823.7|823.6|823.3|752
1631891880000|2021-09-17 15:18:00|823.9|823.6|824|823.6|824.3|823.8|823.9|823.6|1859
1631891890000|2021-09-17 15:18:10|823.9|823.7|823.9|823.6|824|823.7|823.9|823.6|0
1631891900000|2021-09-17 15:18:20|||||||||500
1631891910000|2021-09-17 15:18:30|824|823.7|824.2|823.9|824.3|824|824|823.7|602
1631891920000|2021-09-17 15:18:40|824||824.1||824.2||824||0
1631891940000|2021-09-17 15:19:00|824|823.8|823.7|823.6|824|823.8|823.7|823.5|2042
1631891950000|2021-09-17 15:19:10|823.8|823.4|823.6|823.3|823.8|823.4|823.6|823.2|100
1631891970000|2021-09-17 15:19:30|823.8|823.7|823.5|823.4|823.8|823.7|823.5|823.3|5378
1631891980000|2021-09-17 15:19:40|823.4|823.3|823.4|823.3|823.4|823.3|823.4|823.3|125
1631891990000|2021-09-17 15:19:50|823.5|823.4|823.5|823.3|823.6|823.4|823.4|823.3|1932
1631892000000|2021-09-17 15:20:00|823.6|823.4|823.6|823.4|823.6|823.5|823.6|823.3|320
1631892010000|2021-09-17 15:20:10|823.8|823.5|823.8|823.5|824|823.7|823.8|823.4|219
1631892020000|2021-09-17 15:20:20|823.9|823.6|824.3|823.9|824.4|824|823.9|823.6|2628
1631892030000|2021-09-17 15:20:30|824.1||824.1||824.1||824.1||0
1631892040000|2021-09-17 15:20:40|824.3|824|824.5|824.1|824.6|824.2|824.1|823.9|685
1631892060000|2021-09-17 15:21:00|824.7|824.2|824.7|824.5|824.7|824.6|824.6|824.2|4675
1631892070000|2021-09-17 15:21:10|825.1|825|824.9|824.7|825.1|825|824.7|824.5|10367
1631892080000|2021-09-17 15:21:20|824.8|824.5|824.5|824.2|824.8|824.5|824.5|824.2|1752
1631892090000|2021-09-17 15:21:30|824.4|824.1|824.3|824|824.4|824.2|824.3|824|296
1631892110000|2021-09-17 15:21:50|824.2|823.9|824.3|823.9|824.3|823.9|823.9|823.7|2301
1631892120000|2021-09-17 15:22:00|824.2|824|824.2|823.9|824.2|824|824.2|823.9|0
1631892130000|2021-09-17 15:22:10|824.1|823.6|823.9|823.7|824.2|823.7|823.9|823.5|901
1631892140000|2021-09-17 15:22:20|824|823.8|824|823.7|824|823.8|823.9|823.7|868
1631892150000|2021-09-17 15:22:30|823.9|823.8|824|823.8|824|823.8|823.9|823.8|0
1631892160000|2021-09-17 15:22:40|824.1|823.9|824|823.8|824.1|824|824|823.8|2166
1631892170000|2021-09-17 15:22:50|823.9||824||824||823.9||898
1631892180000|2021-09-17 15:23:00|824.1|823.9|824.3|824|824.3|824.1|824.1|823.8|2092
1631892190000|2021-09-17 15:23:10|824.4|824.1|824.3|824.1|824.4|824.1|824.3|824|0
1631892200000|2021-09-17 15:23:20|824.2|824|824.1|823.7|824.3|824|824|823.7|1088
1631892210000|2021-09-17 15:23:30|824.3|823.8|824.1|823.9|824.3|824.2|824.1|823.8|5000
1631892230000|2021-09-17 15:23:50|824.2|824|824.3|824.1|824.4|824.3|824.2|823.9|2915
1631892240000|2021-09-17 15:24:00|824.4|824.2|824.5|824.3|824.5|824.3|824.4|824.1|2977
1631892260000|2021-09-17 15:24:20|824.7|824.6|824.7|824.4|824.7|824.6|824.7|824.3|4240
1631892270000|2021-09-17 15:24:30|824.8|824.5|824.9|824.8|824.9|824.8|824.8|824.5|3030
1631892300000|2021-09-17 15:25:00|824.8|824.6|824.7|824.6|824.8|824.6|824.7|824.6|3492
1631892310000|2021-09-17 15:25:10|824.6|824.5|824.7|824.5|824.7|824.6|824.6|824.3|2884
1631892320000|2021-09-17 15:25:20|824.8|824.6|824.7|824.6|824.8|824.6|824.7|824.5|235
1631892330000|2021-09-17 15:25:30|||||||||346
1631892340000|2021-09-17 15:25:40|824.8|824.7|825.3|825.1|825.3|825.1|824.7|824.7|6020
1631892350000|2021-09-17 15:25:50|825.4||825.4||825.4||825.4||0
1631892360000|2021-09-17 15:26:00|825.3|825.2|825.1|824.9|825.4|825.2|825.1|824.9|1830
1631892370000|2021-09-17 15:26:10|825.2|825|825.2|825.1|825.3|825.1|825.2|825|3570
1631892380000|2021-09-17 15:26:20|825.1|825|825.1|824.8|825.1|825|825|824.7|4537
1631892390000|2021-09-17 15:26:30|825|824.7|824.6|824.3|825|824.7|824.6|824.3|3407
1631892400000|2021-09-17 15:26:40|824.5|824.1|824.3|824|824.6|824.3|824.3|824|343
1631892410000|2021-09-17 15:26:50|824.2|823.8|824.1|823.8|824.2|823.9|824.1|823.6|0
1631892420000|2021-09-17 15:27:00|824|823.7|824|823.7|824|823.7|824|823.7|0
1631892430000|2021-09-17 15:27:10|823.9|823.6|823.9|823.5|823.9|823.7|823.8|823.4|585
1631892440000|2021-09-17 15:27:20|823.8|823.6|823.7|823.4|823.8|823.6|823.7|823.4|9
1631892450000|2021-09-17 15:27:30|823.6||823.6||823.6||823.6||0
1631892460000|2021-09-17 15:27:40|823.5|823.5|823.9|823.6|823.9|823.6|823.5|823.4|6559
1631892470000|2021-09-17 15:27:50|823.8|823.5|823.6|823.3|823.8|823.6|823.6|823.3|963
1631892480000|2021-09-17 15:28:00|823.5|823.4|823.6|823.3|823.7|823.4|823.5|823.2|422
1631892500000|2021-09-17 15:28:20|823.7|823.4|823.7|823.5|823.8|823.5|823.6|823.4|4804
1631892510000|2021-09-17 15:28:30|823.6|823.4|823.5|823.1|823.6|823.4|823.5|823|1495
1631892520000|2021-09-17 15:28:40||823.2||823.2||823.2||823.2|0
1631892530000|2021-09-17 15:28:50|823.4|823|823|822.6|823.4|823|823|822.4|2777
1631892540000|2021-09-17 15:29:00|822.9||822.8||822.9||822.8||0
1631892550000|2021-09-17 15:29:10|822.9|822.5|822.9|822.6|822.9|822.6|822.4|822.1|3083
1631892560000|2021-09-17 15:29:20|822.8|822.5|822.9|822.6|822.9|822.6|822.8|822.5|0
1631892570000|2021-09-17 15:29:30|823.1|822.7|823.7|823.3|823.8|823.3|823.1|822.7|4748
1631892580000|2021-09-17 15:29:40|823.6|823|823|822.6|823.6|823|823|822.6|946
1631892590000|2021-09-17 15:29:50|823.1||823.4||823.4||823||1
1632121360000|2021-09-20 07:02:40|804|800|808.6|804.6|809|804.8|799.7|799|3250
1632121370000|2021-09-20 07:02:50|809|805|807.8|804.6|809|808.8|805.5|804.6|0
1632121380000|2021-09-20 07:03:00|807.7|804.4|806.6|804.9|807.7|804.9|805|801.9|0
1632121390000|2021-09-20 07:03:10|806.5|803.9|805.2|803.2|806.8|805|805.2|803.2|0
1632121400000|2021-09-20 07:03:20|805.8|803.3|805.3|803.6|805.9|803.8|805|802.5|0
1632121410000|2021-09-20 07:03:30|805.8|803.8|804.2|802.2|805.8|804.8|803|801.8|0
1632121420000|2021-09-20 07:03:40|802.8|802.3|804.6|802.7|804.6|802.7|802.8|802.3|0
1632121430000|2021-09-20 07:03:50|804.8|802.8|804.6|802.7|804.8|803.2|804|802.2|0
1632121440000|2021-09-20 07:04:00|804.7|802.8|806.6|804.9|808|805.5|804.5|802.2|0
1632121450000|2021-09-20 07:04:10|806.1|804.3|805.9|804.1|806.1|804.3|805.9|804.1|0
1632121460000|2021-09-20 07:04:20|806.1|804.2|808.6|806.3|808.8|806.4|806.1|804.2|0
1632121470000|2021-09-20 07:04:30||806.2||806.2||806.2||806.2|0
1632121480000|2021-09-20 07:04:40|808.8|806.4|808.6|806|811.2|808.5|806|805.8|0
1632121490000|2021-09-20 07:04:50|808.5|805.8|808|807.2|808.8|807.2|806.5|804|0
1632121500000|2021-09-20 07:05:00|808.8|807.3|808.8|807.5|810.6|807.9|807|805.9|0
1632121510000|2021-09-20 07:05:10|808.7|807.6|808.3|807.2|810|807.7|808.3|807.2|0
1632121520000|2021-09-20 07:05:20|808.5|808.3|811.7|810.1|812|810.1|808.2|807.1|0
1632121530000|2021-09-20 07:05:30|812.7|810|809.4|807.9|812.8|810|809.4|807.9|0
1632121540000|2021-09-20 07:05:40|809.6|808|812.4|810.4|812.6|810.4|809.6|807.8|0
1632121560000|2021-09-20 07:06:00|812.3|810.2|814.2|812|814.4|812|810.2|810.1|0
1632121570000|2021-09-20 07:06:10|815|812.2|815.8|815|816.7|815.1|814.1|812.2|0
1632121580000|2021-09-20 07:06:20|817|814.9|818.8|817.5|819.8|817.5|816.6|814.9|0
1632121590000|2021-09-20 07:06:30|818.7|817.3|820.1|818|820.1|818|817.4|815.4|0
1632121600000|2021-09-20 07:06:40|819.9|818.1|820.4|819.1|820.9|820|819.7|818.1|0
1632121610000|2021-09-20 07:06:50|820|819|820|819|820.4|819.3|818.9|818.5|0
1632121620000|2021-09-20 07:07:00|819.9|818.5|817.9|816.9|820.2|819|817.9|816.9|0
1632121630000|2021-09-20 07:07:10|817.8|817|816.3|815.2|818.1|817|816.3|815.2|0
1632121640000|2021-09-20 07:07:20|816.5|815.3|818.2|816.9|818.4|816.9|815.2|815.1|0
1632121650000|2021-09-20 07:07:30|818.4|817|820|819.6|820.4|819.8|818.4|817|0
1632121660000|2021-09-20 07:07:40|819.6|819.3|820.8|819.6|820.8|820|819.5|817.8|0
1632121670000|2021-09-20 07:07:50|820.9|819.7|826.5|824.4|827.6|826.5|820.9|819.7|0
1632121680000|2021-09-20 07:08:00|825|824.3|823.5|822.3|826.3|824.4|823.5|822.3|0
1632121690000|2021-09-20 07:08:10|824.4|822.4|825|824.3|827|825|824.2|822.4|0
1632121700000|2021-09-20 07:08:20|825.1|825|828.2|826.6|828.4|826.8|824.9|824.1|0
1632121710000|2021-09-20 07:08:30|828.1|826.5|827.6|826.5|828.1|826.5|827.6|826.5|0
1632121720000|2021-09-20 07:08:40|827.5|826.1|827|826.1|827.5|826.5|827|826.1|0
1632121730000|2021-09-20 07:08:50|827.2|826.2|829.6|827.5|829.9|827.5|827.2|826.2|0
1632121740000|2021-09-20 07:09:00|829.5|829.6|833|832.1|833.6|832.1|829.2|827.5|0
1632121750000|2021-09-20 07:09:10|832.9|832|834.7|833.2|835|834|832.3|831.5|0
1632121760000|2021-09-20 07:09:20|834.6|832.7|839.5|838.2|839.6|839.1|834|832.7|0
1632121770000|2021-09-20 07:09:30|839.4|838|838.3|837.3|839.6|839.3|838.2|837.3|0
1632121780000|2021-09-20 07:09:40|837.4|837.2|837.8|836.7|838.3|837.8|837.3|836.6|0
1632121790000|2021-09-20 07:09:50|837.7|836.6|837.6|836.3|839.1|838.3|836|835.7|0
1632121800000|2021-09-20 07:10:00|837.5|836.1|831|828.4|837.5|836.1|830|827|0
1632121810000|2021-09-20 07:10:10|830.9|828.6|830.7|828.7|832|831.5|828|827.8|0
1632121820000|2021-09-20 07:10:20|830.9|829.1|830.5|829.4|830.9|829.5|829.1|828.5|0
1632121830000|2021-09-20 07:10:30|830|829.3|827|825.6|830|829.4|826.3|825.5|0
1632121840000|2021-09-20 07:10:40|826.9|825.7|827.3|825.9|827.4|826.1|826.9|825.7|0
1632121850000|2021-09-20 07:10:50|827.4|827.1|830.4|829.3|830.4|829.3|827.4|825.9|0
1632121860000|2021-09-20 07:11:00|830.3|829.2|830.2|828.9|830.4|829.3|829.1|827.9|0
1632121870000|2021-09-20 07:11:10|829.8|829.3|832|830.3|832|830.3|829.8|829.3|0
1632121880000|2021-09-20 07:11:20|832.1|830.5|835.9|834.7|836.2|835.2|832.1|830.5|0
1632121890000|2021-09-20 07:11:30|835.8|833.4|838.7|837.5|838.8|837.5|835.7|833.4|0
1632121900000|2021-09-20 07:11:40|837.5|837.3|838|837.3|838.7|837.5|837.5|837.3|0
1632121910000|2021-09-20 07:11:50|837.8|837.4|837.6|836.2|838|837.5|836.8|835.8|0
1632121920000|2021-09-20 07:12:00|837.5|836|839.5|838.4|839.6|838.6|837.2|835.8|0
1632121930000|2021-09-20 07:12:10|839.6|838.5|840|839.3|840|839.3|838|837.5|0
1632122070000|2021-09-20 07:14:30|842|840.1|847|844.9|847|844.9|840.1|835.9|0
1632122080000|2021-09-20 07:14:40|848|845.3|847.4|846.3|848|847.2|844.4|843|0
1632122090000|2021-09-20 07:14:50|847.3|845.3|850|849.3|850|849.4|847|844.6|0
1632122100000|2021-09-20 07:15:00|850.1|849.4|849.9|848.9|852.7|851.3|849.2|848.9|0
1632122110000|2021-09-20 07:15:10|850|849|849.4|848.9|850.7|849.6|848.8|848.5|0
1632122120000|2021-09-20 07:15:20|849.5|849|850|849.6|850|849.9|848.9|848.4|0
1632122130000|2021-09-20 07:15:30|849.9|849.5|847.3|845|850|849.6|847.1|844|0
1632122140000|2021-09-20 07:15:40|847.8|845.1|849.8|849|849.8|849|847|845.1|0
1632122150000|2021-09-20 07:15:50|849.9|849.1|854.8|853.8|854.8|853.8|849.4|848.9|0
1632122160000|2021-09-20 07:16:00|854.7|853.6|857.7|856.4|857.9|856.4|853.3|852.3|0
1632122170000|2021-09-20 07:16:10|857.9|856.5|857.2|856.3|860|859.1|857.2|855.8|0
1632122180000|2021-09-20 07:16:20|857.4|856.4|859.1|857.8|859.5|858.6|857.4|856.2|0
1632122190000|2021-09-20 07:16:30|859|857.7|860|859.1|861|859.8|857.1|855.6|0
1632122200000|2021-09-20 07:16:40|860.2|860|859.8|858.9|860.9|860.8|859|858.4|0
1632122210000|2021-09-20 07:16:50|859.9|859|863|862|863|862.9|859.9|858.9|0
1632122220000|2021-09-20 07:17:00|862.9|861.8|862.1|861|862.9|861.8|860.3|859.1|0
1632122230000|2021-09-20 07:17:10|862|860.8|862.3|861.1|862.7|861.4|860.2|859.1|0
1632122240000|2021-09-20 07:17:20|862.2|861|858.7|857.2|862.3|861.3|858.6|857|0
1632122250000|2021-09-20 07:17:30|858.8|857|855.5|854.3|858.9|857|855.5|854.1|0
1632122260000|2021-09-20 07:17:40|855.4|854.2|852.8|851.7|855.4|854.3|851.4|850.3|0
1632122270000|2021-09-20 07:17:50|852.7|851.5|849.1|847.9|852.7|851.5|847.5|846.5|0
1632122280000|2021-09-20 07:18:00|848|847.6|850|848.6|850|848.8|847.7|846.4|0
1632122290000|2021-09-20 07:18:10|849.9|848.7|849.9|849.2|851.1|849.9|849.8|848.6|0
1632122300000|2021-09-20 07:18:20|849.2|849|850|849.1|851|850|848.7|848.6|0
1632122310000|2021-09-20 07:18:30|850.1|849.2|850|849.1|850.1|849.3|849.9|849.1|0
1632122320000|2021-09-20 07:18:40|850.1|849.2|854.6|854|855|854|850|849.2|0
1632122330000|2021-09-20 07:18:50|854.7|854.1|852.6|851.6|855.4|854.7|852.6|851.5|0
1632122340000|2021-09-20 07:19:00|852.5|851.4|852.4|851.5|852.6|851.5|851.4|851.1|0
1632122350000|2021-09-20 07:19:10|852.3|851.2|852.3|851.1|852.3|851.2|852.3|851.1|0
1632122360000|2021-09-20 07:19:20|852.2|851|850.5|849.3|852.2|851|850.5|849.3|0
1632122370000|2021-09-20 07:19:30|850.4|849.2|847.9|846.8|850.4|849.4|847.9|846.6|0
1632122380000|2021-09-20 07:19:40|847.8|846.5|846.4|845.2|848.1|848|845.7|845|0
1632122390000|2021-09-20 07:19:50|846.5|845.3|847.7|846.2|848.7|847.9|846.5|845.3|0
1632122400000|2021-09-20 07:20:00|847.6|846.5|845.1|844.2|847.6|846.7|844.4|844|0
1632122410000|2021-09-20 07:20:10|845|845|843.5|842.6|845|845|843|842.1|0
1632122420000|2021-09-20 07:20:20|843.6|842.7|843|841.4|845|843.6|843|841.2|0
1632122430000|2021-09-20 07:20:30|843.2|841.5|843|842|843.5|842|842.2|840.9|0
1632122440000|2021-09-20 07:20:40|843.1|842.1|842.2|841.5|843.3|842.3|842|841.4|0
1632122450000|2021-09-20 07:20:50|842.3|842|843.7|843.2|843.7|843.4|842.3|842|0
1632122460000|2021-09-20 07:21:00|843.8|843.3|847.5|846.3|847.7|846.3|843.8|843.2|0
1632122470000|2021-09-20 07:21:10|847.7|846.4|849|847.9|849|847.9|847.7|846.4|0
1632122480000|2021-09-20 07:21:20|849.2|848|851.9|850.6|852|850.6|849.1|848|0
1632122490000|2021-09-20 07:21:30|852|850.3|850.9|850.1|852|850.3|850.8|850|0
1632122500000|2021-09-20 07:21:40|850.8|850|848.6|847.4|851|850.1|847.7|846.4|0
1632122510000|2021-09-20 07:21:50|848.4|847.2|848.7|847.1|854.2|849.7|846.5|845.2|0
1632122520000|2021-09-20 07:22:00|848.5|847|848.6|847.6|849.1|848.1|846.4|846|0
1632122530000|2021-09-20 07:22:10|848.4|846.9|851.6|850.1|851.7|850.1|847.5|846.8|0
1632122540000|2021-09-20 07:22:20|851.8|850.2|852.3|850.8|853.8|852.2|851.6|850.2|0
1632122550000|2021-09-20 07:22:30|852.2|850.7|852.1|850.8|853.2|851.2|849.4|848.7|0
1632122560000|2021-09-20 07:22:40|852|850.7|854|852.7|854.2|852.7|851|850.5|0
1632122570000|2021-09-20 07:22:50|854.2|852.8|854.2|852.6|854.7|853|854.2|852.6|0
1632122580000|2021-09-20 07:23:00|854.1|852.5|852|851|854.1|852.5|852|851|0
1632122590000|2021-09-20 07:23:10|852.1|851.1|850.5|849.2|852.7|851.1|849.5|848.1|0
1632122600000|2021-09-20 07:23:20|850.4|849|849|848|850.4|849|849|848|0
1632122610000|2021-09-20 07:23:30|848.9|847.7|846.3|845|848.9|847.7|846.1|845|0
1632122620000|2021-09-20 07:23:40|846.2|845.1|846.2|845.3|846.4|845.3|845.4|845.1|0
1632122630000|2021-09-20 07:23:50|846.4|845.4|846.6|845.3|846.7|845.6|846.4|845.3|0
1632122640000|2021-09-20 07:24:00|846.5|845.2|847.9|846.5|848.4|846.5|845|844.9|0
1632122650000|2021-09-20 07:24:10|848.1|846.4|847.7|846.5|848.1|848|846.5|846.4|0
1632122660000|2021-09-20 07:24:20|847.9|846.6|847.3|846|848|846.7|846.1|845.7|0
1632122670000|2021-09-20 07:24:30|847.2|845.9|847.3|846.2|847.7|846.3|845.8|845.2|0
1632122680000|2021-09-20 07:24:40|847.2|846|847|846.2|847.3|847|846|845.9|0
1632122690000|2021-09-20 07:24:50|846.2|846|846.8|846|847|846.1|845.9|844.8|0
1632122700000|2021-09-20 07:25:00|846.7|845.9|848.3|848|850|848.6|845.2|844.8|0
1632122710000|2021-09-20 07:25:10|848.4|848.1|848.1|848|849.4|848.1|848.1|847.5|0
1632122720000|2021-09-20 07:25:20||847.5||848||848||847.5|0
1632122730000|2021-09-20 07:25:30|848|847.5|848|847.1|850.4|849|847.5|846.5|0
1632122740000|2021-09-20 07:25:40|848.1|847|848.1|847|848.6|848.1|847.9|846.9|0
1632122750000|2021-09-20 07:25:50|848||848||848||848||0
1632122760000|2021-09-20 07:26:00|847.9|846.9|846.9|846|847.9|846.9|846.9|846|0
1632122770000|2021-09-20 07:26:10|847|846.9|845.6|844.8|847.2|846.9|845.6|844.8|0
1632122780000|2021-09-20 07:26:20|845.5|844.6|843.9|843|845.5|844.6|843.6|842.6|0
1632122790000|2021-09-20 07:26:30|843.8|843.1|845.1|843.8|845.2|844|843.8|843.1|0
1632122800000|2021-09-20 07:26:40|845.2|843.9|846.3|845.1|846.7|845.7|845.2|843.9|0
1632122810000|2021-09-20 07:26:50|846.2|844.9|847.7|846.8|847.9|846.8|845|844.7|0
1632122820000|2021-09-20 07:27:00|847.8|846.7|846.8|846.2|847.8|846.7|846.8|846.2|0
1632122830000|2021-09-20 07:27:10|847|846.7|847.5|846.7|848|847.2|847|846.2|0
1632122840000|2021-09-20 07:27:20|847.4|846.5|847.4|846.9|849|847.6|847.1|846|0
1632122850000|2021-09-20 07:27:30|847.5|847|847.2|846.5|847.6|847.2|847|846.1|0
1632122860000|2021-09-20 07:27:40|847.1|846.6|847.8|847.1|847.9|847.5|847.1|846.5|0
1632122870000|2021-09-20 07:27:50|847.7|847|847.6|846.7|847.8|847|846.5|846.2|0
1632122880000|2021-09-20 07:28:00|847.5||847.3||847.8||847.3||0
1632122890000|2021-09-20 07:28:10|847.4||847.3||847.4||847.3||0
1632122900000|2021-09-20 07:28:20|847.2|846.6|846.4|845.9|847.2|846.6|845.8|845.2|0
1632122910000|2021-09-20 07:28:30||846||846||846||846|0
1632122920000|2021-09-20 07:28:40|846.5|845.8|846|845.5|846.5|846|846|845.2|0
1632122930000|2021-09-20 07:28:50||845.6||845.6||845.6||845.6|0
1632122940000|2021-09-20 07:29:00|845.9|845.5|845.9|845.4|846|845.5|845.3|844.8|0
1632122950000|2021-09-20 07:29:10|846|845.5|846.6|845.6|846.8|845.9|845.9|845.4|0
1632122960000|2021-09-20 07:29:20|846.5|845.8|846.7|845.9|846.7|845.9|846.5|845.8|0
1632122970000|2021-09-20 07:29:30|846.5|845.8|846.3|845.6|846.5|845.8|845.5|845.1|0
1632122980000|2021-09-20 07:29:40|846.2|845.4|845.8|845.1|846.2|845.6|845.7|845.1|0
1632122990000|2021-09-20 07:29:50|845.7|845.2|846.1|845.5|846.1|845.6|845.7|845.2|0
1632123000000|2021-09-20 07:30:00|845.9|845.1|845.9|845.1|846|845.1|845.7|845.1|0
1632123010000|2021-09-20 07:30:10|845.8||845.6||845.8||845.6||0
1632123020000|2021-09-20 07:30:20|845.4|845.2|845.6|845.1|845.7|845.2|845.4|845.1|0
1632123030000|2021-09-20 07:30:30|845.1|845|844.1|843.3|845.1|845|843.3|842.6|0
1632123040000|2021-09-20 07:30:40|843.7|843.2|843.6|843|843.7|843.2|843.6|842.8|0
1632123050000|2021-09-20 07:30:50|843.4|842.8|842.8|842|843.4|842.8|842.8|841.6|0
1632123060000|2021-09-20 07:31:00|842.7|841.8|842.3|841.5|842.7|841.9|842|841.5|0
1632123070000|2021-09-20 07:31:10|842.4|841.6|843.8|843.1|844.4|843.7|842.3|841.6|0
1632123080000|2021-09-20 07:31:20|843.7|842.8|843.3|842.5|843.7|843|842|841.7|0
1632123090000|2021-09-20 07:31:30|843.4|842.6|843.7|842.9|843.9|842.9|843.3|842.6|0
1632123100000|2021-09-20 07:31:40|842|841.9|842.1|841.4|843.8|843|842|841.2|0
1632123110000|2021-09-20 07:31:50|842.2|841.5|842.3|841.6|842.3|841.6|842.2|841.5|0
1632123120000|2021-09-20 07:32:00|842.4|841.7|842.9|842.2|843.2|842.4|842.4|841.7|0
1632123130000|2021-09-20 07:32:10|843.1|842.3|844.2|843.4|844.2|843.4|843.1|842.3|0
1632123140000|2021-09-20 07:32:20|844.1|843.2|845|844.3|845|844.6|844.1|843.1|0
1632123150000|2021-09-20 07:32:30|845.2|844.4|845.1|844.4|846.2|845.3|844.9|844.1|0
1632123160000|2021-09-20 07:32:40|844.9|844.3|845|844.1|845.1|844.3|844.6|843.6|0
1632123170000|2021-09-20 07:32:50|845.1|844.3|844.3|843.3|845.5|845|844.3|843|0
1632123180000|2021-09-20 07:33:00|844.2|843.2|844|842.8|844.2|843.2|844|842.8|0
1632123190000|2021-09-20 07:33:10|843.9|842.6|843.6|842.7|843.9|843.1|842.7|842.4|0
1632123200000|2021-09-20 07:33:20|843.5|842.5|843.3|842.5|843.5|842.5|843.3|842.5|0
1632123210000|2021-09-20 07:33:30|843.2|842.6|843.9|843|844.6|843.9|843.2|842.5|0
1632123220000|2021-09-20 07:33:40|843.8||843.8||843.8||843.6||0
1632123230000|2021-09-20 07:33:50|843.9|843.1|845.7|845.1|846|845.1|843.8|843.1|0
1632123240000|2021-09-20 07:34:00|845.6|845|845.2|844.9|845.7|845|845.2|844.5|0
1632123250000|2021-09-20 07:34:10|844.1|844|845.7|844.9|845.7|844.9|843.7|843.4|0
1632123260000|2021-09-20 07:34:20|845.6|844.7|844.8|843.8|845.6|844.7|844.4|843.6|0
1632123270000|2021-09-20 07:34:30|844.7|843.7|844.6|843.6|844.7|844.1|844|842.8|0
1632123280000|2021-09-20 07:34:40|844.7|843.7|844.8|843.9|844.8|843.9|844.5|843.7|0
1632123290000|2021-09-20 07:34:50|844.7||844.7||844.7||844.7||0
1632123300000|2021-09-20 07:35:00|844.6|843.7|843.5|842.7|844.6|843.7|842.8|842.1|0
1632123320000|2021-09-20 07:35:20|843.6|842.8|843.7|842.9|844.1|843.4|843.6|842.8|0
1632123340000|2021-09-20 07:35:40|843.6|843|843.3|843|843.7|843|843.3|842.9|0
1632123350000|2021-09-20 07:35:50|843.5|842.9|843.9|843.4|844.1|843.4|843.3|842.9|0
1632123360000|2021-09-20 07:36:00|843.8|843.2|843.9|843.2|843.9|843.2|843.7|842.7|0
1632123370000|2021-09-20 07:36:10|843.2|843|843.5|842.9|843.8|843.1|843.1|842.1|0
1632123380000|2021-09-20 07:36:20|843.6|843|843.7|843.5|844.2|843.7|843.6|842.8|0
1632123390000|2021-09-20 07:36:30|843.6|843.3|843.4|842.6|843.7|843.3|843.4|842.4|0
1632123400000|2021-09-20 07:36:40||842.7||842.7||842.7||842.7|0
1632123410000|2021-09-20 07:36:50|843.5|842.8|843.7|843.1|844.2|843.5|843.2|842.8|0
1632123420000|2021-09-20 07:37:00||843.2||843.2||843.2||843.2|0
1632123440000|2021-09-20 07:37:20||843.3||843.2||843.3||843.2|0
1632123450000|2021-09-20 07:37:30|843.8|843.7|844.1|843.3|844.6|843.7|843.8|843.2|0
1632123470000|2021-09-20 07:37:50|844.2||844.2||844.2||844.2||0
1632123480000|2021-09-20 07:38:00|844.3|844.2|847.8|847.2|847.9|847.4|843.6|843.3|0
1632123490000|2021-09-20 07:38:10|847.9|847.3|846.8|846.1|847.9|847.8|846.3|846|0
1632123500000|2021-09-20 07:38:20|846.7|846|847.8|847|847.8|847|845.8|845.2|0
1632123510000|2021-09-20 07:38:30|847.9|847.1|850.5|849.9|851.4|850.8|847.9|847.1|0
1632123520000|2021-09-20 07:38:40|850.6|849.7|849.6|849|850.8|850.1|849.6|849|0
1632123540000|2021-09-20 07:39:00|849.5|848.9|849.8|849.1|850.1|849.9|849.1|848.3|0
1632123550000|2021-09-20 07:39:10||849.2||849.2||849.2||849.2|0
1632123560000|2021-09-20 07:39:20|849.7|849.6|849.2|849|849.7|849.6|849.1|848.3|0
1632123570000|2021-09-20 07:39:30|849.4|849.1|849.5|849.4|850|849.5|849.4|849|0
1632123580000|2021-09-20 07:39:40|849.6||849.8||850||849.6||0
1632123590000|2021-09-20 07:39:50|850|849.5|849.9|849.1|850|849.6|849.1|848.4|0
1632123600000|2021-09-20 07:40:00|850|849.2|851.4|850.6|853|851.5|849.6|849.2|0
1632123610000|2021-09-20 07:40:10||850.5||850.5||850.5||850.5|0
1632123620000|2021-09-20 07:40:20|851.3|850.4|850.8|850.2|851.3|850.5|850.8|850.1|0
1632123630000|2021-09-20 07:40:30|850.7||850.5||850.7||850.5||0
1632123640000|2021-09-20 07:40:40|850.6|850.3|851.9|851|852.1|851|850.6|850.3|0
1632123660000|2021-09-20 07:41:00|851.8|850.2|851.7|851.3|852.3|851.4|850.9|850.2|0
1632123670000|2021-09-20 07:41:10|851.8|851.5|851.9|851.5|851.9|851.5|851.8|851.5|0
1632123680000|2021-09-20 07:41:20|851.8|851.3|851.9|851.3|851.9|851.3|850.6|850.2|0
1632123690000|2021-09-20 07:41:30|851.8|850.9|851.8|851|851.9|851.2|851.7|850.9|0
1632123700000|2021-09-20 07:41:40|851.9||851.9||851.9||851.9||0
1632123710000|2021-09-20 07:41:50|852|851.1|851.4|850.5|852.4|851.8|851.4|850.5|0
1632123720000|2021-09-20 07:42:00|851.3|850.3|850.8|850.2|851.3|850.3|850.8|850.2|0
1632123740000|2021-09-20 07:42:20|850.7|850.1|850.4|849.4|850.8|850.1|849.8|849|0
1632123750000|2021-09-20 07:42:30|850.3|849.3|849.9|849.2|850.3|849.4|849.9|849.2|0
1632123770000|2021-09-20 07:42:50|849.8|849.1|849.8|849.1|849.8|849.1|848.8|847.4|0
1632123780000|2021-09-20 07:43:00|849.7|849|849.7|849.1|849.8|849.1|849.6|848.6|0
1632123790000|2021-09-20 07:43:10|849.6|849|849.4|849|849.7|849.1|848.9|848.7|0
1632123800000|2021-09-20 07:43:20|849.5|849.1|849.4|849|849.5|849.1|849.4|849|0
1632123810000|2021-09-20 07:43:30|849.3|848.9|849.9|849.4|850.5|849.4|849.1|848.1|0
1632123820000|2021-09-20 07:43:40|850|849.5|850.3|849.6|851|850.2|849.7|849.5|0
1632123830000|2021-09-20 07:43:50|850.2|849.7|850.4|849.8|850.4|849.8|850.2|849.7|0
1632123840000|2021-09-20 07:44:00|850.5||850.5||850.5||850.5||0
1632123850000|2021-09-20 07:44:10|850.6|849.9|850.9|850.4|851|850.8|850.6|849.9|0
1632123860000|2021-09-20 07:44:20|850.8|850.1|850.8|850.4|851|850.4|850.6|850|0
1632123870000|2021-09-20 07:44:30|850.7|850.3|850.7|850.1|850.8|850.4|850.6|850|0
1632123880000|2021-09-20 07:44:40|850.6|850|849.8|849.1|850.6|850|849.5|849|0
1632123890000|2021-09-20 07:44:50||849||849||849||849|0
1632123900000|2021-09-20 07:45:00|849.7|848.9|849.4|849|849.7|849|849|848.4|0
1632123910000|2021-09-20 07:45:10|849.3|848.8|849.3|848.8|849.3|848.8|849.3|848.8|0
1632123920000|2021-09-20 07:45:20|849.2|848.7|846.7|846.2|849.2|848.7|846.3|846.2|0
1632123930000|2021-09-20 07:45:30|846.6||846.7||846.7||846.6||0
1632123940000|2021-09-20 07:45:40|846.5|846|846.8|846.3|847.4|846.8|845.3|844.8|0
1632123950000|2021-09-20 07:45:50|846.7|846.2|846.5|845.9|847.1|846.5|845.9|845.7|0
1632123960000|2021-09-20 07:46:00|846.4|845.8|846.1|845.6|846.4|845.8|846.1|845.4|0
1632123970000|2021-09-20 07:46:10|846.2|845.7|846.9|846.5|846.9|846.5|846.2|845.6|0
1632123980000|2021-09-20 07:46:20|847|846.6|846.7|846.4|847.6|846.9|846.6|846.3|0
1632123990000|2021-09-20 07:46:30|846.5|846.3|846.3|845.8|846.7|846.3|846.1|845.4|0
1632124000000|2021-09-20 07:46:40|846.5|845.9|846.5|845.8|846.7|846|846.5|845.8|0
1632124010000|2021-09-20 07:46:50|846.4|845.9|846.3|846|846.4|846.1|846.1|845.9|0
1632124020000|2021-09-20 07:47:00|846.4|846.1|846.8|846.3|847|846.7|846.4|846|0
1632124030000|2021-09-20 07:47:10|846.7|846|846.8|846.2|847|846.4|846.5|846|0
1632124040000|2021-09-20 07:47:20|846.7|846.1|847|846.6|847|846.6|846.2|846|0
1632124050000|2021-09-20 07:47:30|847.1|846.7|847.3|847|847.5|847.1|847|846.5|0
1632124060000|2021-09-20 07:47:40|847.2|846.9|848.1|847.9|848.4|847.9|847.2|846.8|0
1632124070000|2021-09-20 07:47:50|848|847.7|848.5|848|848.5|848.4|847.8|847.5|0
1632124080000|2021-09-20 07:48:00|848.6|848.1|849.3|848.9|849.8|849.2|848.6|848.1|0
1632124090000|2021-09-20 07:48:10|849.2|848.8|849.3|848.9|849.3|849|849|848.5|0
1632124100000|2021-09-20 07:48:20|849.4|848.8|848.9|848.5|849.4|848.9|848.9|848.5|0
1632124110000|2021-09-20 07:48:30|848.7|848.3|847.7|847.1|848.7|848.3|847.5|847|0
1632124120000|2021-09-20 07:48:40|847.8|847.2|847.6|847.3|848|847.5|847.2|847|0
1632124130000|2021-09-20 07:48:50|847.5|847.4|846.9|846.3|847.5|847.4|846.9|846.3|0
1632124140000|2021-09-20 07:49:00|846.8|846.1|846.4|846|846.8|846.1|846.2|846|0
1632124150000|2021-09-20 07:49:10|846.3|846.1|846.7|846.2|846.9|846.5|846.3|846|0
1632124160000|2021-09-20 07:49:20|846.6|846.3|846.5|846|846.7|846.3|846.5|846|0
1632124170000|2021-09-20 07:49:30|846.4|845.7|845.7|845.3|846.4|845.7|845.7|845.2|0
1632124180000|2021-09-20 07:49:40|845.6|845.4|845.8|845.3|845.9|845.6|845.6|845.3|0
1632124190000|2021-09-20 07:49:50|845.7|845.4|845.7|845.3|845.7|845.4|845.7|845.3|0
1632124200000|2021-09-20 07:50:00|845.6|845.2|845.1|845|845.7|845.2|845.1|845|0
1632124220000|2021-09-20 07:50:20|845.2|844.8|843.8|843.3|845.2|844.8|843.7|842.8|0
1632124230000|2021-09-20 07:50:30|843.7|843.4|843.9|843.5|844.6|844|843.7|843.3|0
1632124240000|2021-09-20 07:50:40|844|843.6|844|843.6|844|843.6|844|843.6|0
1632124250000|2021-09-20 07:50:50|843.9|843.5|843.9|843.4|843.9|843.6|843.7|843.3|0
1632124260000|2021-09-20 07:51:00|843.8|843.1|843.3|843|843.8|843.1|843.3|843|0
1632124270000|2021-09-20 07:51:10|843.2|842.8|842.9|842.8|843.2|842.8|842.9|842.8|0
1632124280000|2021-09-20 07:51:20|843||842.9||843||842.9||0
1632124320000|2021-09-20 07:52:00|842.7|842.5|842.6|842.2|843|842.8|842.5|842.2|0
1632124330000|2021-09-20 07:52:10|842.5|842.3|842.6|842.1|842.7|842.4|842.3|842.1|0
1632124340000|2021-09-20 07:52:20|842.8|842.2|842.7|842.2|842.8|842.2|842.7|842.2|0
1632124350000|2021-09-20 07:52:30|842.6|842.3|842.7|842.3|842.7|842.3|842.6|842.3|0
1632124360000|2021-09-20 07:52:40|842.4|842.2|842.4|842.3|842.4|842.3|842.4|842.2|0
1632124400000|2021-09-20 07:53:20|842.5|842.4|842.5|842.4|843|842.6|842.5|842.3|0
1632124410000|2021-09-20 07:53:30|842.7|842.5|842.7|842.4|842.7|842.5|842.7|842.4|0
1632124430000|2021-09-20 07:53:50|842.6||842.6||842.7||842.6||0
1632124440000|2021-09-20 07:54:00|842.5|842.3|842.5|842.3|842.5|842.4|842.5|842.3|0
1632124450000|2021-09-20 07:54:10|842.6|842.4|842.5|842.3|842.6|842.4|842.4|842|0
1632124460000|2021-09-20 07:54:20|842.4||842.5||842.5||842.4||0
1632124470000|2021-09-20 07:54:30|842.6|842.4|842.8|842.3|843.3|842.8|842.6|842.3|0
1632124480000|2021-09-20 07:54:40|842.9|842.4|842.8|842.4|842.9|842.4|842.8|842.4|0
1632124490000|2021-09-20 07:54:50|842.9|842.3|842.9|842.3|843|842.5|842.8|842.3|0
1632124500000|2021-09-20 07:55:00|842.8|842.4|842.8|842.4|843|842.4|842.8|842.3|0
1632124510000|2021-09-20 07:55:10|842.7|842.3|842.7|842.3|842.8|842.4|842.4|842.3|0
1632124520000|2021-09-20 07:55:20|842.6|842.4|843|842.6|843.4|842.9|842.4|842.3|0
1632124530000|2021-09-20 07:55:30|842.9|842.5|842.9|842.5|842.9|842.6|842.7|842.5|0
1632124540000|2021-09-20 07:55:40|843|842.6|843|842.7|843|842.7|843|842.6|0
1632124550000|2021-09-20 07:55:50|843.1|842.8|843.1|842.8|843.1|842.9|843|842.8|0
1632124560000|2021-09-20 07:56:00|843||843.1||843.1||843||0
1632124570000|2021-09-20 07:56:10|843|842.5|843|842.5|843|842.5|843|842.5|0
1632124580000|2021-09-20 07:56:20|842.9|842.6|842.6|842.5|842.9|842.6|842.6|842.5|0
1632124590000|2021-09-20 07:56:30|842.5|842.3|842.4|842.3|842.6|842.5|842.4|842.3|0
1632124600000|2021-09-20 07:56:40|842.5||842.5||842.5||842.5||0
1632124610000|2021-09-20 07:56:50|842.4|842.4|842.6|842.5|842.8|842.5|842.4|842.4|0
1632124620000|2021-09-20 07:57:00|842.7|842.6|843|842.6|843.3|842.7|842.7|842.5|0
1632124640000|2021-09-20 07:57:20|842.9|842.5|842.8|842.5|842.9|842.5|842.7|842.5|0
1632124650000|2021-09-20 07:57:30|842.7|842.4|842.6|842.5|842.7|842.5|842.6|842.4|0
1632124670000|2021-09-20 07:57:50||842.4||842.5||842.5||842.4|0
1632124690000|2021-09-20 07:58:10|842.5|842.4|843|842.5|843.4|842.7|841.5|841|0
1632124700000|2021-09-20 07:58:20|842.9||843||843||842.8||0
1632124710000|2021-09-20 07:58:30|843.1|842.7|843.2|842.6|843.7|843|843|842.5|0
1632124720000|2021-09-20 07:58:40|843.3||843.4||843.5||843.3||0
1632124730000|2021-09-20 07:58:50|843|842.7|843|842.7|843.4|842.9|842.8|842.5|0
1632124740000|2021-09-20 07:59:00|843.1|842.8|843.1|842.7|843.2|842.9|842.9|842.7|0
1632124750000|2021-09-20 07:59:10|843|842.6|843.8|843.3|843.9|843.3|842.8|842.5|0
1632124760000|2021-09-20 07:59:20||843.4||843.4||843.4||843.4|0
1632124770000|2021-09-20 07:59:30|843.9|843.5|843.9|843.6|844|843.8|843.9|843.5|0
1632124780000|2021-09-20 07:59:40|844|843.7|844|843.6|844|843.8|844|843.6|0
1632124790000|2021-09-20 07:59:50|843.9|844|845.9|845.4|846.7|846|843.9|844|0
1632124800000|2021-09-20 08:00:00|846.1|845.5|845.7|845|846.2|845.9|845.7|845|0
1632124810000|2021-09-20 08:00:10|845.6|844.7|844.7|844.1|845.6|844.8|844.6|844|0
1632124820000|2021-09-20 08:00:20|844.8|844.2|845.2|844.9|845.2|845|844.8|844.2|0
1632124830000|2021-09-20 08:00:30|845.1|844.8|845|844.5|845.2|844.8|844.6|844.4|0
1632124840000|2021-09-20 08:00:40|845.1|844.4|845.2|844.8|845.2|845|845.1|844.4|0
1632124850000|2021-09-20 08:00:50|845.1|844.7|844.8|844.3|845.2|844.9|844.5|844.3|0
1632124860000|2021-09-20 08:01:00|844.7|844.2|844.6|844.1|844.7|844.3|844.3|844|0
1632124870000|2021-09-20 08:01:10|844.5|844|844.5|844|844.5|844|844.5|844|0
1632124880000|2021-09-20 08:01:20|844.4|844.1|844.4|844|844.4|844.1|844.2|844|0
1632124890000|2021-09-20 08:01:30|844.3|844.1|844.5|844.1|844.5|844.2|844.2|844|0
1632124900000|2021-09-20 08:01:40|844.6|844.2|846.2|846|846.2|846|844.5|844.2|0
1632124910000|2021-09-20 08:01:50||845.8||845.9||846||845.8|0
1632124920000|2021-09-20 08:02:00|846.1|845.8|845.8|845.2|846.1|845.8|845.5|845.1|0
1632124930000|2021-09-20 08:02:10|845.7|845.5|846.1|845.6|846.2|845.7|845.6|845.5|0
1632124940000|2021-09-20 08:02:20|846.2|845.7|846.7|846|846.9|846.3|846|845.6|0
1632124950000|2021-09-20 08:02:30|846.6|846.1|846.2|846|846.6|846.1|846.1|846|0
1632124960000|2021-09-20 08:02:40|846.3|846.1|846.7|846.2|846.7|846.5|846.3|846.1|0
1632124970000|2021-09-20 08:02:50|846.6|846.3|846.6|846.2|846.6|846.3|846.6|846.2|0
1632124980000|2021-09-20 08:03:00|846.7|846.3|846.7|846.3|846.7|846.5|846.7|846.3|0
1632124990000|2021-09-20 08:03:10|846.6|846.2|846.5|846|846.7|846.2|846.1|846|0
1632125000000|2021-09-20 08:03:20|846.1|845.8|846.3|846|846.5|846|845.9|845.8|0
1632125010000|2021-09-20 08:03:30|846.2||846.2||846.3||846.1||0
1632125020000|2021-09-20 08:03:40|846.1|846.1|846.2|846|846.2|846.1|846.1|846|0
1632125030000|2021-09-20 08:03:50|846.3|846.1|846.7|846.2|846.9|846.4|846.2|846|0
1632125040000|2021-09-20 08:04:00|846.8|846.3|846.8|846.5|846.8|846.5|846.7|846.3|0
1632125050000|2021-09-20 08:04:10|846.9|846.6|847|846.7|847.5|847|846.9|846.6|0
1632125060000|2021-09-20 08:04:20|846.9|846.6|847|846.4|847|846.6|846.3|846.2|0
1632125070000|2021-09-20 08:04:30|847.1|846.3|847.1|846.6|847.1|846.8|847.1|846.3|0
1632125080000|2021-09-20 08:04:40|847.2|846.7|846.7|846.5|847.4|847|846.6|846.5|0
1632125090000|2021-09-20 08:04:50|846.6|846.6|847|846.6|847|846.6|846.6|846.6|0
1632125100000|2021-09-20 08:05:00|847.1|846.7|848|847.5|848.2|847.8|847.1|846.7|0
1632125110000|2021-09-20 08:05:10|847.9|847.6|848.6|848.1|848.7|848.1|847.8|847.5|0
1632125120000|2021-09-20 08:05:20|848.5|848|848.5|848|848.5|848|847.9|847.3|0
1632125130000|2021-09-20 08:05:30|848.6|848.1|849.5|848.7|849.6|848.7|848.6|848.1|0
1632125140000|2021-09-20 08:05:40|849.4|848.8|848.4|847.8|849.4|848.8|848.1|847.6|0
1632125150000|2021-09-20 08:05:50|848.5|847.9|848.5|848|848.6|848.1|848.5|847.9|0
1632125160000|2021-09-20 08:06:00|848.4|847.9|848|847.7|848.4|848|848|847.7|0
1632125170000|2021-09-20 08:06:10|848.1|847.8|848.1|847.7|848.3|848|848|847.7|0
1632125180000|2021-09-20 08:06:20||848||848||848||848|0
1632125190000|2021-09-20 08:06:30|848.2|848.1|848.3|848|848.4|848.1|848.1|848|0
1632125210000|2021-09-20 08:06:50|848.2|848.1|848.3|848|848.3|848.1|848.2|848|0
1632125220000|2021-09-20 08:07:00|848|847.8|848.6|848.3|848.6|848.3|848|847.8|0
1632125230000|2021-09-20 08:07:10|848.7|848.4|848.9|848.4|849.1|848.6|848.7|848.4|0
1632125260000|2021-09-20 08:07:40|848.8|848.3|849|848.6|849|848.8|848.1|848|0
1632125270000|2021-09-20 08:07:50|848.9|848.7|849|848.7|849|848.7|848.8|848.7|0
1632125280000|2021-09-20 08:08:00|849.1|848.6|849|848.7|849.4|848.9|848.9|848.4|0
1632125290000|2021-09-20 08:08:10|848.9|848.5|849.1|848.7|849.1|848.9|848.8|848.5|0
1632125300000|2021-09-20 08:08:20|849|848.4|848.6|848|849.1|848.4|848.6|847.8|0
1632125310000|2021-09-20 08:08:30|848.5|847.9|848.4|847.6|848.5|847.9|848.4|847.5|0
1632125320000|2021-09-20 08:08:40|848.3|847.5|847|846.5|848.3|848|846.7|846.5|0
1632125330000|2021-09-20 08:08:50|847.1|846.6|848.4|847.7|848.4|847.7|847.1|846.6|0
1632125340000|2021-09-20 08:09:00|848.3|847.8|848.1|847.5|848.3|848|848|847.5|0
1632125350000|2021-09-20 08:09:10|848||847.8||848||847.7||0
1632125360000|2021-09-20 08:09:20|847.7|847.6|847.7|847.5|848.1|847.6|847.7|847.5|0
1632125370000|2021-09-20 08:09:30|847.8|847.4|847.8|847.7|848.1|847.7|847.8|847.4|0
1632125380000|2021-09-20 08:09:40|848|847.8|848|847.7|848.2|847.8|847.8|847.7|0
1632125390000|2021-09-20 08:09:50|848.1|847.8|848.8|848.1|848.9|848.3|848.1|847.8|0
1632125400000|2021-09-20 08:10:00|848.9|848.2|848.7|848.1|848.9|848.4|848.2|848|0
1632125410000|2021-09-20 08:10:10|848.6|848|848.2|848|848.6|848.1|848.1|848|0
1632125420000|2021-09-20 08:10:20|848.3|848.1|848.7|848.3|848.8|848.3|847.7|847.4|0
1632125430000|2021-09-20 08:10:30|848.8|848.5|849.2|848.7|849.3|848.9|848.8|848.5|0
1632125450000|2021-09-20 08:10:50|849.1|848.8|849.1|848.7|849.1|848.9|848.8|848.7|0
1632125460000|2021-09-20 08:11:00|849|848.8|848.6|848.1|849.1|848.9|848.6|848|0
1632125470000|2021-09-20 08:11:10|848.8|848.3|848.8|848.5|848.9|848.6|848.8|848.3|0
1632125480000|2021-09-20 08:11:20|848.7|848.3|848.3|848.1|848.7|848.3|848.3|848.1|0
1632125490000|2021-09-20 08:11:30|848.2||848.3||848.3||848.2||0
1632125500000|2021-09-20 08:11:40|848.4|848.2|848.6|848.3|848.6|848.3|848.4|848.2|0
1632125510000|2021-09-20 08:11:50|848.5|847.8|848.5|848.3|848.6|848.3|848|847.7|0
1632125520000|2021-09-20 08:12:00|848.4|848.2|848.2|847.8|848.4|848.2|848.2|847.8|0
1632125530000|2021-09-20 08:12:10|848.1|847.7|847.6|847.5|848.2|847.7|847.6|847.5|0
1632125540000|2021-09-20 08:12:20|847.7|847.6|847.4|847.3|848.2|847.8|847.4|847.2|0
1632125560000|2021-09-20 08:12:40||847.2||847.2||847.2||847.2|0
1632125570000|2021-09-20 08:12:50|847.5|847.3|847.5|847.2|847.5|847.3|847.5|847.2|0
1632125580000|2021-09-20 08:13:00|847.4||847.4||847.5||847.4||0
1632125590000|2021-09-20 08:13:10|847.3|847.3|847.5|847.2|848|847.4|847.3|847.2|0
1632125610000|2021-09-20 08:13:30|847.4|847.1|847.5|847.2|847.5|847.2|847.3|847.1|0
1632125620000|2021-09-20 08:13:40|847.4|847.1|847.2|846.7|847.4|847.1|846.9|846.7|0
1632125630000|2021-09-20 08:13:50|847|846.6|847.1|846.6|847.2|846.7|846.7|846.6|0
1632125640000|2021-09-20 08:14:00|847|846.7|846.9|846.6|847|846.7|846.8|846.6|0
1632125650000|2021-09-20 08:14:10|847|846.7|847|846.6|847|846.7|847|846.6|0
1632125660000|2021-09-20 08:14:20|846.6|846.5|847|846.5|847|846.6|846.6|846.5|0
1632125670000|2021-09-20 08:14:30|847.1|846.6|848.8|848.1|849.2|848.9|847.1|846.6|0
1632125680000|2021-09-20 08:14:40|848.7|848|848.5|847.8|848.7|848|848.5|847.8|0
1632125700000|2021-09-20 08:15:00|848.4|847.7|847.7|847.1|848.4|847.7|847.6|846.9|0
1632125710000|2021-09-20 08:15:10|847.9||847.9||847.9||847.9||0
1632125720000|2021-09-20 08:15:20|847.8|847|846.7|846.2|847.8|847.1|846.7|846.2|0
1632125730000|2021-09-20 08:15:30|846.6|846.3|846.7|846.2|846.8|846.7|846.5|846.2|0
1632125750000|2021-09-20 08:15:50|846.6|846.3|846.5|846.2|846.7|846.3|846.4|846.2|0
1632125760000|2021-09-20 08:16:00|846.4|845.8|845.3|844.4|846.4|845.8|845.3|844.3|0
1632125770000|2021-09-20 08:16:10|845.2|844.3|844.1|844|845.2|844.4|844.1|844|0
1632125780000|2021-09-20 08:16:20|844.3|844.1|844.7|844|844.7|844.1|844.3|844|0
1632125790000|2021-09-20 08:16:30|844.6||844.7||844.7||844.3||0
1632125800000|2021-09-20 08:16:40|844.6|844.1|844.7|844.1|844.7|844.1|844.6|844|0
1632125810000|2021-09-20 08:16:50|844.5|844|844.4|844|844.7|844|844.4|844|0
1632125820000|2021-09-20 08:17:00|844.3|843.7|843.3|842.9|844.3|843.7|843|842.9|0
1632125830000|2021-09-20 08:17:10|843.5|843|844.2|843.3|844.2|843.3|843.5|843|0
1632125840000|2021-09-20 08:17:20||843.4||843.6||843.6||843.4|0
1632125850000|2021-09-20 08:17:30|844.1|843.4|844.1|843.3|844.2|843.6|844.1|843.3|0
1632125860000|2021-09-20 08:17:40|844.2|843.4|843.9|843.3|844.3|844.1|843.9|843.3|0
1632125870000|2021-09-20 08:17:50|844.1|844|843.9|843.4|844.2|844|843.9|843.3|0
1632125880000|2021-09-20 08:18:00|843.8|843.3|844.1|843.4|844.1|843.7|843.5|843.3|0
1632125890000|2021-09-20 08:18:10|844.3||844.1||844.3||844.1||0
1632125900000|2021-09-20 08:18:20|844.3||844.3||844.3||844.3||0
1632125910000|2021-09-20 08:18:30|844.2|843.3|843.6|843.3|844.2|843.4|843.6|843.3|0
1632125920000|2021-09-20 08:18:40|843.5|843.4|843.5|843.3|843.6|843.5|843.4|843.3|0
1632125940000|2021-09-20 08:19:00|843.6|843.4|844.4|843.6|844.4|843.7|843.6|843.4|0
1632125950000|2021-09-20 08:19:10|844.3|843.7|843.8|843.3|844.3|843.7|843.8|843.3|0
1632125960000|2021-09-20 08:19:20|844|843.4|844.4|843.7|844.4|844.1|844|843.4|0
1632125970000|2021-09-20 08:19:30||843.5||843.5||843.5||843.5|0
1632126000000|2021-09-20 08:20:00|844.3|843.3|843.8|843.3|844.3|843.3|843.6|843.3|0
1632126030000|2021-09-20 08:20:30|843.7|843.4|843.7|843.3|843.7|843.4|843.4|843.3|0
1632126040000|2021-09-20 08:20:40|843.6|843.4|843.7|843.3|843.7|843.4|843.6|843.3|0
1632126050000|2021-09-20 08:20:50|843.8|843.4|843.7|843.3|843.8|843.4|843.7|843.3|0
1632126060000|2021-09-20 08:21:00|843.6|843.4|843.7|843.4|843.7|843.4|843.6|843.3|0
1632126070000|2021-09-20 08:21:10|843.6||843.6||843.6||843.6||0
1632126080000|2021-09-20 08:21:20|843.5|843.3|843.6|843.3|843.6|843.4|843.5|843.3|0
1632126090000|2021-09-20 08:21:30|843.5|843.1|843.3|842.9|843.5|843.1|843.3|842.9|0
1632126100000|2021-09-20 08:21:40|843.2|842.7|843|842.3|843.2|842.7|843|842.2|0
1632126110000|2021-09-20 08:21:50|842.9|842.2|841.5|841|842.9|842.2|841.5|841|0
1632126120000|2021-09-20 08:22:00|841.4|840.9|840.8|840.2|841.4|840.9|840.2|840|0
1632126140000|2021-09-20 08:22:20|840.2|840.1|840.7|840|841.1|840.6|840.2|840|0
1632126150000|2021-09-20 08:22:30|840.6||840.6||840.6||840.4||0
1632126170000|2021-09-20 08:22:50|840.4|840.1|840.3|840|840.4|840.1|840.1|840|0
1632126180000|2021-09-20 08:23:00|840.2||840.2||840.3||840.1||0
1632126190000|2021-09-20 08:23:10|840.3|840.1|840.3|840|840.4|840.1|840.1|840|0
1632126200000|2021-09-20 08:23:20|840.4|840.1|840.6|840.1|841.1|840.4|840.4|840|0
1632126210000|2021-09-20 08:23:30|840.5|840|840.5|840|840.5|840|840.5|840|0
1632126220000|2021-09-20 08:23:40|840.4|840.1|840.7|840.5|840.7|840.5|840.4|840.1|0
1632126230000|2021-09-20 08:23:50|840.9|840.6|841.2|840.7|841.5|840.8|840.9|840.6|0
1632126250000|2021-09-20 08:24:10|841.3|840.8|841.3|840.8|841.7|841.2|841.3|840.8|0
1632126260000|2021-09-20 08:24:20|841.6|840.7|841.5|841|841.9|841.2|841.3|840.7|0
1632126270000|2021-09-20 08:24:30|841.4|841.1|841.4|841|841.4|841.2|841.4|841|0
1632126300000|2021-09-20 08:25:00|841.3|840.8|840.8|840.5|841.3|841|840.6|840.5|0
1632126310000|2021-09-20 08:25:10|840.9|840.6|840.9|840.6|840.9|840.7|840.9|840.6|0
1632126320000|2021-09-20 08:25:20|841|840.7|841|840.7|841.1|840.8|841|840.7|0
1632126330000|2021-09-20 08:25:30|840.9|840.6|840.8|840.6|841|840.6|840.8|840.6|0
1632126340000|2021-09-20 08:25:40|841.1|840.7|841.9|841.4|842|841.7|841|840.7|0
1632126350000|2021-09-20 08:25:50|841.8|841.3|841.8|841.2|841.8|841.3|841.8|841.2|0
1632126360000|2021-09-20 08:26:00|841.7|841.1|841.5|841.1|841.7|841.1|841.5|841|0
1632126370000|2021-09-20 08:26:10|841.4|841|841.3|841|841.4|841|841.3|841|0
1632126380000|2021-09-20 08:26:20|841.4|841.1|841.8|841.3|841.8|841.4|841.4|841.1|0
1632126400000|2021-09-20 08:26:40|841.9|841.4|842.3|841.9|842.5|842.1|841.4|841.4|0
1632126410000|2021-09-20 08:26:50|842.4|841.7|842.4|841.9|842.5|841.9|842.3|841.7|0
1632126430000|2021-09-20 08:27:10|842.5|842|842.8|842.3|843.1|842.3|842.5|842|0
1632126440000|2021-09-20 08:27:20||842.4||842.4||842.5||842.4|0
1632126450000|2021-09-20 08:27:30|843|842.5|842.9|842.4|843.5|843|842.8|842.4|0
1632126460000|2021-09-20 08:27:40|843.1|842.6|843.1|842.5|843.1|842.6|843.1|842.4|0
1632126470000|2021-09-20 08:27:50|843|842.4|842.9|842.3|843|842.5|842.8|842.3|0
1632126480000|2021-09-20 08:28:00|842.8||842.9||842.9||842.8||0
1632126500000|2021-09-20 08:28:20|842.8||842.8||842.8||842.8||0
1632126520000|2021-09-20 08:28:40|842.9|842.2|842.9|842.5|843|842.9|842.7|842.2|0
1632126530000|2021-09-20 08:28:50|842.8|842.6|842.3|841.7|842.8|842.6|842.3|841.7|0
1632126540000|2021-09-20 08:29:00|842.5|841.8|842.6|841.9|842.6|841.9|842.4|841.8|0
1632126550000|2021-09-20 08:29:10|842.7|842|842.1|841.3|842.8|842.2|842.1|841.3|0
1632126570000|2021-09-20 08:29:30|841.8||841.8||841.8||841.8||0
1632126580000|2021-09-20 08:29:40|841.7|841.1|841.5|841|841.7|841.1|841.1|840.7|0
1632126590000|2021-09-20 08:29:50|841.3|840.7|841.4|841.2|841.8|841.3|840.9|840.3|0
1632126600000|2021-09-20 08:30:00|841.6|841.3|841.2|841|841.8|841.4|841.1|840.4|0
1632126610000|2021-09-20 08:30:10|841.3|841.1|841.1|841|841.4|841.2|841.1|840.7|0
1632126620000|2021-09-20 08:30:20|841.2|840.8|841.2|841.1|841.2|841.1|841.1|840.7|0
1632126630000|2021-09-20 08:30:30|841.4|841.2|841.6|841.1|841.6|841.2|841.4|841.1|0
1632126640000|2021-09-20 08:30:40||841.2||841.1||841.2||841.1|0
1632126650000|2021-09-20 08:30:50|841.5|841|841.4|841|841.5|841|841.4|841|0
1632126660000|2021-09-20 08:31:00|841.3|841.1|841.3|841|841.4|841.1|841.3|841|0
1632126670000|2021-09-20 08:31:10|841.2|840.9|840.2|840|841.3|840.9|840.1|840|0
1632126680000|2021-09-20 08:31:20|840.3|840.1|840.7|840|840.7|840.2|840.2|840|0
1632126690000|2021-09-20 08:31:30|840.6||840.4||840.6||840.1||0
1632126700000|2021-09-20 08:31:40|841.1|840.1|841.4|841.1|841.8|841.3|841|840.1|0
1632126710000|2021-09-20 08:31:50|841.3|841|841.3|841|841.3|841|841.1|841|0
1632126720000|2021-09-20 08:32:00|841.5|841.1|841.7|841.2|841.7|841.2|841.5|841|0
1632126730000|2021-09-20 08:32:10||841.1||841||841.1||841|0
1632126750000|2021-09-20 08:32:30||841.1||841.1||841.1||841.1|0
1632126760000|2021-09-20 08:32:40|841.6|841|841.4|841|841.6|841|841.3|841|0
1632126780000|2021-09-20 08:33:00|841.3|840.6|840.1|840|841.4|840.6|840.1|840|0
1632126790000|2021-09-20 08:33:10|840|839.7|839.1|838.8|840|839.7|839|838.8|0
1632126800000|2021-09-20 08:33:20|839.3||839.1||839.3||839||0
1632126810000|2021-09-20 08:33:30|839.2|838.9|839.2|838.8|839.3|839|839.2|838.8|0
1632126820000|2021-09-20 08:33:40|839.3|838.9|839.1|838.8|839.3|838.9|838.9|838.8|0
1632126830000|2021-09-20 08:33:50|839.2|839.1|839.4|839.1|839.4|839.2|839.2|839.1|0
1632126840000|2021-09-20 08:34:00|839.3|838.9|839|838.8|839.3|838.9|838.9|838.8|0
1632126870000|2021-09-20 08:34:30|838.9|838.4|840.2|839.6|840.5|839.9|838.7|838.4|0
1632126880000|2021-09-20 08:34:40|840.1|839.5|840.7|840|841|840.4|840|839.4|0
1632126890000|2021-09-20 08:34:50|840.9|840.1|840.3|839.8|841|840.5|840.2|839.5|0
1632126900000|2021-09-20 08:35:00|840.2|839.6|840|839.5|840.3|839.6|839.8|839.5|0
1632126910000|2021-09-20 08:35:10|839.9|839.6|839.6|839.2|840.2|839.6|839.4|839|0
1632126920000|2021-09-20 08:35:20|839.7||839.8||839.8||839.7||0
1632126930000|2021-09-20 08:35:30|839.9|839.8|839.9|839.3|840.5|839.9|839.8|839.2|0
1632126940000|2021-09-20 08:35:40|839.8|839.2|839.6|838.9|839.8|839.2|839.6|838.9|0
1632126950000|2021-09-20 08:35:50|839.5|839|839.3|838.9|839.5|839|839.3|838.9|0
1632126960000|2021-09-20 08:36:00|839.2|838.7|839.2|838.7|839.3|838.7|838.7|838.5|0
1632126970000|2021-09-20 08:36:10|839.1|838.6|838.8|838.3|839.1|838.6|838.7|838.2|0
1632126980000|2021-09-20 08:36:20|838.9|838.4|838.7|838.2|838.9|838.4|838.7|838.2|0
1632126990000|2021-09-20 08:36:30|838|837.9|838.7|838|838.7|838|838|837.8|0
1632127000000|2021-09-20 08:36:40|838.6|837.9|838.5|838.1|838.6|838.2|838.2|837.8|0
1632127010000|2021-09-20 08:36:50|838.4|838|838.4|837.9|838.5|838|838.2|837.9|0
1632127020000|2021-09-20 08:37:00|838.5|838|838.5|838.2|838.5|838.2|837.9|837.6|0
1632127040000|2021-09-20 08:37:20|838.6|838.1|838.7|838|838.9|838.7|838.6|838|0
1632127050000|2021-09-20 08:37:30|838.6|837.9|838.4|838.2|838.6|838.3|838.3|837.7|0
1632127060000|2021-09-20 08:37:40|838.6|838.1|839.2|838.9|839.3|838.9|838.6|838.1|0
1632127070000|2021-09-20 08:37:50|839.1|838.7|838.7|838.3|839.1|838.7|838.7|838.3|0
1632127090000|2021-09-20 08:38:10|838.6|838.1|838.7|838.1|838.7|838.1|838.4|838|0
1632127100000|2021-09-20 08:38:20|838.6|838|838.4|838.1|838.6|838.1|838.3|838|0
1632127110000|2021-09-20 08:38:30|838.3|838|838.1|837.7|838.3|838|838.1|837.6|0
1632127120000|2021-09-20 08:38:40|838.3|837.8|838.7|838.1|838.7|838.1|838.3|837.8|0
1632127130000|2021-09-20 08:38:50|838.6|838|838.1|837.6|838.6|838.1|838|837.6|0
1632127140000|2021-09-20 08:39:00|838|837.2|837.8|837.5|838.1|837.7|837.6|837.2|0
1632127150000|2021-09-20 08:39:10|838|837.6|838.1|837.7|838.1|837.7|837.8|837.6|0
1632127160000|2021-09-20 08:39:20|838.2|837.8|839.3|838.9|839.3|838.9|838.2|837.8|0
1632127170000|2021-09-20 08:39:30||839||839||839.1||839|0
1632127190000|2021-09-20 08:39:50|839.2|838.8|839.1|838.4|839.2|838.8|839|838.4|0
1632127200000|2021-09-20 08:40:00|839|838.2|838.6|837.9|839|838.2|838.6|837.9|0
1632127210000|2021-09-20 08:40:10|838.5|838|838.4|837.9|838.5|838|838.3|837.9|0
1632127220000|2021-09-20 08:40:20|838.6|838|838.6|838|838.6|838|838.6|838|0
1632127230000|2021-09-20 08:40:30|838.4|837.9|838.6|838.2|838.6|838.4|838.2|837.7|0
1632127240000|2021-09-20 08:40:40|838.5|838.3|838.8|838.4|838.9|838.4|838.5|838|0
1632127250000|2021-09-20 08:40:50|838.7|838.2|838.8|838|838.8|838.2|838.5|838|0
1632127260000|2021-09-20 08:41:00|838.4|838.1|838.9|838.7|838.9|838.7|838.4|838.1|0
1632127270000|2021-09-20 08:41:10|839|838.8|839.3|838.8|839.3|839|839|838.8|0
1632127290000|2021-09-20 08:41:30|839.4|838.9|840.2|840|840.3|840.1|839.4|838.9|0
1632127300000|2021-09-20 08:41:40|840.1|840.1|840.2|839.6|840.2|840.1|839.9|839.5|0
1632127330000|2021-09-20 08:42:10|840.3|839.7|840.2|839.9|840.3|839.9|840.2|839.7|0
1632127340000|2021-09-20 08:42:20|840.1|839.8|840.2|839.9|840.2|840|840.1|839.7|0
1632127350000|2021-09-20 08:42:30|840.1|839.8|840.2|840|840.5|840|839.8|839.3|0
1632127360000|2021-09-20 08:42:40|840.4|840.1|841|840.7|841|840.7|840.4|840.1|0
1632127390000|2021-09-20 08:43:10||840.8||840.8||840.9||840.8|0
1632127400000|2021-09-20 08:43:20|840.9|840.9|841|840.7|841|840.9|840.9|840.7|0
1632127410000|2021-09-20 08:43:30|840.9|840.8|841.6|841.4|842|841.4|840.9|840.8|0
1632127420000|2021-09-20 08:43:40|841.7|841.5|841.5|841.1|842.2|841.6|841.4|841|0
1632127440000|2021-09-20 08:44:00|841.6|841.2|841.8|841.6|841.8|841.7|841.6|841.2|0
1632127450000|2021-09-20 08:44:10|841.7|841.5|841.8|841.4|841.8|841.5|841.6|841.3|0
1632127460000|2021-09-20 08:44:20|841.9|841.5|841.8|841.4|842.2|841.9|841.8|841.3|0
1632127470000|2021-09-20 08:44:30||841.3||841.4||841.4||841.3|0
1632127480000|2021-09-20 08:44:40|841.7|841.3|842.1|841.7|842.1|841.7|841.7|841.3|0
1632127490000|2021-09-20 08:44:50|842|841.6|841.4|840.9|842|841.6|841.4|840.7|0
1632127500000|2021-09-20 08:45:00|841.6|841|841.7|841.1|841.7|841.1|841.5|841|0
1632127510000|2021-09-20 08:45:10|841.6|841|841.6|841.1|841.7|841.1|841.6|841|0
1632127520000|2021-09-20 08:45:20||841||841||841.1||841|0
1632127530000|2021-09-20 08:45:30|841.7|841.2|841.4|841.1|841.7|841.2|841.4|841|0
1632127540000|2021-09-20 08:45:40|841.3|841.2|841|840.2|841.3|841.2|841|840.2|0
1632127550000|2021-09-20 08:45:50|840.9|840.4|840.9|840.6|840.9|840.6|840.9|840.4|0
1632127560000|2021-09-20 08:46:00|840.8|840.5|840.8|840.2|840.8|840.5|840.8|840.2|0
1632127570000|2021-09-20 08:46:10||840.3||840.4||840.4||840.3|0
1632127580000|2021-09-20 08:46:20|840.9|840.5|841.5|841.1|841.9|841.1|840.6|840.3|0
1632127590000|2021-09-20 08:46:30|841.6|841.2|842|841.6|842.2|841.6|841.6|841.1|0
1632127620000|2021-09-20 08:47:00|841.9|841.4|841.5|841.1|841.9|841.4|841.5|841.1|0
1632127630000|2021-09-20 08:47:10|841.4|841|841.4|840.8|841.4|841|841|840.4|0
1632127640000|2021-09-20 08:47:20|841.3|840.9|841.3|841|841.4|841|841.3|840.9|0
1632127660000|2021-09-20 08:47:40|841.4|841.1|841.6|841|841.9|841.3|841.4|841|0
1632127670000|2021-09-20 08:47:50|841.5|840.9|841.5|840.8|841.5|840.9|841|840.5|0
1632127680000|2021-09-20 08:48:00|841.3|840.6|840.9|840.3|841.3|840.6|840.6|840.2|0
1632127690000|2021-09-20 08:48:10|841|840.2|840.9|840.4|841|840.4|840.3|840.2|0
1632127700000|2021-09-20 08:48:20|840.7|840.2|840.1|839.5|840.7|840.2|840.1|839.5|0
1632127710000|2021-09-20 08:48:30|840|839.4|839.8|839.1|840|839.5|839.8|839.1|0
1632127720000|2021-09-20 08:48:40||839.2||839.2||839.2||839.2|0
1632127730000|2021-09-20 08:48:50|839.7|839.1|838.7|838.2|839.7|839.1|838.7|838.2|0
1632127740000|2021-09-20 08:49:00|838.6|838.1|837.8|837.1|838.6|838.1|837.1|836.8|0
1632127750000|2021-09-20 08:49:10||837.2||837.4||837.4||837.2|0
1632127760000|2021-09-20 08:49:20|837.7|837.3|837.7|837.3|837.7|837.3|837.2|836.7|0
1632127770000|2021-09-20 08:49:30||837.4||837.5||837.5||837.4|0
1632127780000|2021-09-20 08:49:40|837.8|837.4|837.7|837.3|837.8|837.4|837.7|837.1|0
1632127790000|2021-09-20 08:49:50|837.8|837.4|837.2|836.6|837.8|837.4|837.2|836.5|0
1632127800000|2021-09-20 08:50:00||836.7||836.7||836.7||836.7|0
1632127810000|2021-09-20 08:50:10||836.8||836.9||836.9||836.8|0
1632127820000|2021-09-20 08:50:20|837.3|837|839.8|839.1|839.8|839.1|837.3|837|0
1632127830000|2021-09-20 08:50:30|839.7|838.9|839.7|839.2|839.8|839.2|839.7|838.9|0
1632127840000|2021-09-20 08:50:40|839.6|838.9|839.3|838.8|839.6|839.1|839.2|838.5|0
1632127850000|2021-09-20 08:50:50|839.2||839.2||839.2||839.2||0
1632127870000|2021-09-20 08:51:10|839.3|838.9|839.4|838.8|839.4|839.2|839.2|838.8|0
1632127880000|2021-09-20 08:51:20|839.5|838.9|839.1|838.6|839.8|839.4|839.1|838.5|0
1632127890000|2021-09-20 08:51:30|839|838.3|838.5|838|839|838.3|838.5|837.8|0
1632127900000|2021-09-20 08:51:40|838.7|838.1|839.5|838.9|839.6|839.2|838.7|838.1|0
1632127910000|2021-09-20 08:51:50|839.4|838.8|839.2|838.5|839.4|838.8|838.7|838.5|0
1632127930000|2021-09-20 08:52:10|839.1|838.4|838.9|838.1|839.1|838.4|838.9|838.1|0
1632127950000|2021-09-20 08:52:30||838.2||838.4||838.4||838.2|0
1632127960000|2021-09-20 08:52:40|839|838.5|838.8|838.2|839|838.7|838.8|838.2|0
1632127970000|2021-09-20 08:52:50|838.7|838.3|838.8|838.4|838.9|838.4|838.7|838.3|0
1632127980000|2021-09-20 08:53:00|838.7|838.3|838.9|838.5|838.9|838.6|838.4|837.8|0
1632127990000|2021-09-20 08:53:10|838.8|838.4|838.8|838.4|838.9|838.4|838.8|838.4|0
1632128000000|2021-09-20 08:53:20|838.6|838.2|838.5|837.9|838.6|838.2|838.3|837.8|0
1632128010000|2021-09-20 08:53:30|838.6|838|839.6|839|839.7|839.1|838.6|838|0
1632128020000|2021-09-20 08:53:40||839.1||839.2||839.2||839.1|0
1632128040000|2021-09-20 08:54:00|839.5|839|839.2|838.3|839.5|839|838.9|838.3|0
1632128060000|2021-09-20 08:54:20|839.1||838.9||839.1||838.9||0
1632128070000|2021-09-20 08:54:30|838.8|838.1|838.5|837.8|838.8|838.1|838.5|837.6|0
1632128100000|2021-09-20 08:55:00|838.4|838.1|837.9|837|838.4|838.1|837.9|837|0
1632128110000|2021-09-20 08:55:10||837.1||837.2||837.2||837.1|0
1632128120000|2021-09-20 08:55:20|837.8|837.1|837.6|837|837.8|837.1|836.4|836.2|0
1632128130000|2021-09-20 08:55:30|837.5||837.5||837.5||837.4||0
1632128140000|2021-09-20 08:55:40|837.6|837.2|837.5|836.7|838.1|837.5|837.5|836.7|0
1632128150000|2021-09-20 08:55:50|837.4|837|837.6|836.9|837.6|837|837.2|836.7|0
1632128160000|2021-09-20 08:56:00|837.7|837.6|837.5|836.9|838.1|837.6|837.5|836.9|0
1632128170000|2021-09-20 08:56:10|837.6|837|837.5|836.6|837.7|837.2|837.3|836.6|0
1632128180000|2021-09-20 08:56:20|837.3|836.7|837.7|836.9|837.7|836.9|837.3|836.7|0
1632128190000|2021-09-20 08:56:30|837.6|836.7|837.6|836.7|837.6|836.7|837.6|836.7|0
1632128200000|2021-09-20 08:56:40||836.9||836.9||836.9||836.9|0
1632128220000|2021-09-20 08:57:00|837.5|836.8|837.7|837.2|837.7|837.4|837.5|836.8|0
1632128230000|2021-09-20 08:57:10|837.6|837|837.5|836.9|837.6|837.5|837.5|836.9|0
1632128240000|2021-09-20 08:57:20|837.4|836.8|837.4|836.6|837.4|836.8|837.4|836.6|0
1632128250000|2021-09-20 08:57:30|837.2|836.5|836.8|836.3|837.2|836.5|836.7|836.2|0
1632128260000|2021-09-20 08:57:40|836.7|836.2|836.7|836.2|836.7|836.2|836.7|836.2|0
1632128280000|2021-09-20 08:58:00|836.8|836.4|836.5|836|836.8|836.4|836.2|835.6|0
1632128290000|2021-09-20 08:58:10|836.3|835.7|835.9|835.2|836.3|835.7|835.7|835.1|0
1632128310000|2021-09-20 08:58:30|835.6|835.1|835.5|835|835.6|835.1|835.5|835|0
1632128320000|2021-09-20 08:58:40|835.6|835.1|835.5|835|835.6|835.3|835.2|835|0
1632128330000|2021-09-20 08:58:50|835.3||835.3||835.3||835.3||0
1632128340000|2021-09-20 08:59:00|835.2|834.8|835.1|834.6|835.2|835|835.1|834.6|0
1632128350000|2021-09-20 08:59:10|835.2|834.7|835.1|834.6|835.3|834.8|835.1|834.6|0
1632128360000|2021-09-20 08:59:20|835.2|834.7|834.9|834.3|835.3|834.7|834.4|834.2|0
1632128370000|2021-09-20 08:59:30|835.1|835|836.7|836.2|836.8|836.2|834.9|834.2|0
1632128380000|2021-09-20 08:59:40|836.9|836.5|837.6|837|837.7|837|836.7|836.2|0
1632128390000|2021-09-20 08:59:50|837.5|837.1|837.3|836.8|837.5|837.1|837.1|836.8|0
1632128400000|2021-09-20 09:00:00|837.2|836.7|836.4|835.5|837.2|836.7|836.4|835.5|0
1632128410000|2021-09-20 09:00:10|836.6|835.7|836.7|836|836.9|836.1|836.6|835.7|0
1632128420000|2021-09-20 09:00:20|836.9||837||837||836.9||0
1632128430000|2021-09-20 09:00:30|836.9||836.7||836.9||836.7||0
1632128440000|2021-09-20 09:00:40|836.9|836.1|837|836.5|837|836.7|836.9|836.1|0
1632128450000|2021-09-20 09:00:50||836.6||836.6||836.6||836.6|0
1632128460000|2021-09-20 09:01:00|836.9||836.9||836.9||836.9||0
1632128470000|2021-09-20 09:01:10|837|836.7|836.6|836|837.6|836.9|836.6|836|0
1632128480000|2021-09-20 09:01:20||835.9||835.8||835.9||835.8|0
1632128490000|2021-09-20 09:01:30||835.7||835.7||835.7||835.7|0
1632128500000|2021-09-20 09:01:40||835.8||835.7||835.8||835.7|0
1632128510000|2021-09-20 09:01:50|836.2|835.6|836.1|835.5|836.2|835.6|836.1|835.5|0
1632128520000|2021-09-20 09:02:00||835.6||835.6||835.6||835.6|0
1632128530000|2021-09-20 09:02:10|836.2|835.7|836.1|835.6|836.2|835.8|836.1|835.6|0
1632128540000|2021-09-20 09:02:20||835.7||835.7||835.7||835.7|0
1632128550000|2021-09-20 09:02:30||835.8||835.8||835.8||835.8|0
1632128560000|2021-09-20 09:02:40|836|835.7|836.4|835.7|836.8|836.2|836|835.6|0
1632128570000|2021-09-20 09:02:50|836.5|835.8|837.2|836.6|837.4|836.6|836.5|835.8|0
1632128580000|2021-09-20 09:03:00|837.4|836.7|837.7|837.2|837.7|837.3|837.3|836.7|0
1632128590000|2021-09-20 09:03:10|837.6|837.1|837.3|836.7|837.6|837.2|837|836.7|0
1632128600000|2021-09-20 09:03:20||836.8||836.8||836.8||836.8|0
1632128610000|2021-09-20 09:03:30|837.6|836.9|837.3|836.5|837.8|837|837|836.3|0
1632128630000|2021-09-20 09:03:50|837.1||837.1||837.1||837.1||0
1632128640000|2021-09-20 09:04:00|837|836.3|836.8|836.1|837|836.3|836.8|836.1|0
1632128650000|2021-09-20 09:04:10|837|836.2|837|836.2|837|836.2|837|836.2|0
1632128660000|2021-09-20 09:04:20|836.8|836.1|837|836.1|837|836.1|836.8|836.1|0
1632128670000|2021-09-20 09:04:30|837.1|836.2|836.8|836.5|837.2|836.6|836.8|836.2|0
1632128690000|2021-09-20 09:04:50|836.7||836.8||836.8||836.7||0
1632128700000|2021-09-20 09:05:00|836.7|836.2|836.6|836.1|836.7|836.2|836.6|836.1|0
1632128710000|2021-09-20 09:05:10|836.5|836|836.2|835.5|836.5|836|836.2|835.5|0
1632128730000|2021-09-20 09:05:30|836.1|835.6|835.7|835.5|836.1|835.6|835.7|835.5|0
1632128740000|2021-09-20 09:05:40|835.8|835.6|835.9|835.7|835.9|835.7|835.8|835.5|0
1632128750000|2021-09-20 09:05:50|835.8|835.6|835.8|835.1|835.8|835.6|835.6|835.1|0
1632128760000|2021-09-20 09:06:00|835.9||835.7||835.9||835.7||0
1632128770000|2021-09-20 09:06:10||835||835.1||835.1||835|0
1632128780000|2021-09-20 09:06:20|835.6|835|835.3|835|835.6|835|835.1|835|0
1632128790000|2021-09-20 09:06:30|835.4|835.1|835.7|835.1|835.8|835.4|835.3|835|0
1632128810000|2021-09-20 09:06:50|835.6|835|834.4|834.2|835.6|835.1|834.3|834.2|0
1632128820000|2021-09-20 09:07:00|834.5|834.3|835.1|834.6|835.6|834.9|834.5|834.3|0
1632128840000|2021-09-20 09:07:20|835.3|834.7|835.3|834.7|835.9|835.2|835.1|834.3|0
1632128850000|2021-09-20 09:07:30|835.2||835.2||835.2||835.2||0
1632128860000|2021-09-20 09:07:40||834.8||834.7||835||834.7|0
1632128870000|2021-09-20 09:07:50|835.1|834.6|835|834.3|835.1|834.6|834.7|834.2|0
1632128880000|2021-09-20 09:08:00|834.9||834.7||834.9||834.7||0
1632128890000|2021-09-20 09:08:10|834.9|834.4|834.9|834.3|834.9|834.6|834.9|834.3|0
1632128900000|2021-09-20 09:08:20|835|834.4|835|834.8|835.2|834.9|835|834.4|0
1632128910000|2021-09-20 09:08:30|835.2|834.9|835.3|835|835.3|835|835.2|834.9|0
1632128920000|2021-09-20 09:08:40|835.4|835.1|835.3|834.8|835.4|835.3|835.2|834.8|0
1632128930000|2021-09-20 09:08:50|835.2|834.6|835|834.5|835.2|834.6|834.9|834.2|0
1632128940000|2021-09-20 09:09:00|835.2|834.6|835.2|834.6|835.2|834.6|835.2|834.6|0
1632128950000|2021-09-20 09:09:10|835|834.5|835|834.6|835|834.6|835|834.5|0
1632128960000|2021-09-20 09:09:20|835.1|834.7|836.2|835.8|836.2|835.8|835.1|834.7|0
1632128970000|2021-09-20 09:09:30|836.3|835.9|836.7|836.1|836.9|836.1|836.3|835.9|0
1632128980000|2021-09-20 09:09:40|836.8|836.2|836.9|836.3|836.9|836.3|836.8|836.2|0
1632128990000|2021-09-20 09:09:50|837|836.4|837.5|837|837.6|837|837|836.4|0
1632129000000|2021-09-20 09:10:00|837.4|836.9|837.5|836.9|837.5|836.9|837.2|836.8|0
1632129010000|2021-09-20 09:10:10|837.7|837|837.9|837.3|838|837.5|837.7|837|0
1632129020000|2021-09-20 09:10:20||837.2||837.2||837.2||837|0
1632129050000|2021-09-20 09:10:50|838|837.3|839.1|838.3|839.2|838.3|838|837.3|0
1632129060000|2021-09-20 09:11:00|839.3|838.4|840|839.4|840|839.4|839.3|838.4|0
1632129070000|2021-09-20 09:11:10|840.1|839.5|840.6|840.1|840.7|840.2|839.9|839.5|0
1632129080000|2021-09-20 09:11:20|840.7|840.2|839.7|839.1|841.1|840.2|839.7|839.1|0
1632129090000|2021-09-20 09:11:30|839.6|839|840.1|839.1|840.1|839.1|839.4|838.9|0
1632129110000|2021-09-20 09:11:50|840.3|839.5|840.3|839.6|840.4|839.7|840.3|839.5|0
1632129120000|2021-09-20 09:12:00|840.2|839.5|840.7|840|841|840.3|839.9|839.5|0
1632129130000|2021-09-20 09:12:10|840.6|839.8|840.2|839.6|840.6|839.8|840.1|839.5|0
1632129150000|2021-09-20 09:12:30|840.1|839.5|841.3|840.5|841.4|840.6|840.1|839.5|0
1632129160000|2021-09-20 09:12:40|841.2|840.4|841|840.1|841.2|840.4|841|840.1|0
1632129170000|2021-09-20 09:12:50|840.9|840|840.1|839.6|840.9|840|840.1|839.5|0
1632129180000|2021-09-20 09:13:00|840|839.5|839.7|839.5|840|839.5|839.6|839.5|0
1632129190000|2021-09-20 09:13:10|839.8|839.6|841|840.2|841|840.2|839.8|839.5|0
1632129200000|2021-09-20 09:13:20|841.2|840.3|841.6|840.8|841.7|840.8|841.2|840.3|0
1632129210000|2021-09-20 09:13:30|841.7|840.6|841.5|840.8|841.9|840.8|841.5|840.6|0
1632129220000|2021-09-20 09:13:40|841.4|840.6|840.9|840.3|841.4|840.6|840.9|840.3|0
1632129230000|2021-09-20 09:13:50|841.1|840.5|840.9|840|841.2|840.5|840.9|840|0
1632129240000|2021-09-20 09:14:00|840.8|840.1|840.9|840.2|840.9|840.3|840.1|840.1|0
1632129250000|2021-09-20 09:14:10|840.8||840.8||840.8||840.8||0
1632129260000|2021-09-20 09:14:20|840.9|840.3|841.6|841|841.6|841.1|840.9|840.3|0
1632129270000|2021-09-20 09:14:30||841.1||841.1||841.1||841.1|0
1632129280000|2021-09-20 09:14:40|841.8|841.2|843|842.3|843.4|842.6|841.8|841.1|0
1632129290000|2021-09-20 09:14:50||842.4||842.4||842.4||842.4|0
1632129300000|2021-09-20 09:15:00|842.9|842.3|842.6|841.8|842.9|842.3|842.6|841.8|0
1632129310000|2021-09-20 09:15:10|842.5|841.7|842|841.2|842.5|841.7|842|841.2|0
1632129360000|2021-09-20 09:16:00|841.9|841|841.4|840.4|841.9|841|841.4|840.4|0
1632129370000|2021-09-20 09:16:10|841.3|840.5|841.1|840.4|841.3|840.5|841.1|840.4|0
1632129380000|2021-09-20 09:16:20|841.3|840.5|841.5|841|841.5|841|841.1|840.5|0
1632129390000|2021-09-20 09:16:30|841.2|840.8|841.2|840.6|841.2|840.8|841.2|840.6|0
1632129400000|2021-09-20 09:16:40|841.1|840.5|841.5|841.1|841.5|841.2|841.1|840.3|0
1632129410000|2021-09-20 09:16:50|841.6|841.2|842.4|842|842.9|842.1|841.6|841.2|0
1632129420000|2021-09-20 09:17:00|842.3|841.8|842.3|841.8|842.3|841.8|842.3|841.8|0
1632129430000|2021-09-20 09:17:10|842.2|841.7|841.9|841.3|842.2|841.7|841.9|841.2|0
1632129440000|2021-09-20 09:17:20|842.1|841.4|842.4|841.8|842.5|841.8|842.1|841.4|0
1632129470000|2021-09-20 09:17:50|842.3|841.7|842.2|841.5|842.3|841.7|842.2|841.4|0
1632129480000|2021-09-20 09:18:00|842.1|841.7|841.4|840.7|842.1|841.7|841.4|840.6|0
1632129500000|2021-09-20 09:18:20|841.3|840.4|841.1|840.3|841.3|840.4|841.1|840.2|0
1632129510000|2021-09-20 09:18:30||840.2||840.4||840.4||840.2|0
1632129530000|2021-09-20 09:18:50|841|840.2|839.9|839|841|840.2|839.9|838.9|0
1632129540000|2021-09-20 09:19:00|839.8|838.9|839.9|839.3|839.9|839.3|838.7|838.4|0
1632129550000|2021-09-20 09:19:10|840|839.4|840|839.5|840|839.5|840|839.4|0
1632129570000|2021-09-20 09:19:30|839.9|839.6|840|839.5|840|839.8|839.6|839.4|0
1632129580000|2021-09-20 09:19:40||839.4||839.4||839.5||839.4|0
1632129590000|2021-09-20 09:19:50|839.9|839.5|840|839.5|840|839.5|839.9|839.5|0
1632129600000|2021-09-20 09:20:00|839.9|839.4|839.1|838.2|839.9|839.4|839.1|838.2|0
1632129610000|2021-09-20 09:20:10|839|837.9|837.7|836.8|839|837.9|837.7|836.5|0
1632129620000|2021-09-20 09:20:20|837.6|836.5|836.4|835.5|837.6|836.9|836.3|835.4|0
1632129630000|2021-09-20 09:20:30|836.3|835.3|835.7|835.2|836.3|835.3|835.4|834.6|0
1632129640000|2021-09-20 09:20:40|835.8|835.4|836.4|835.8|836.6|836|835.8|835.4|0
1632129650000|2021-09-20 09:20:50|835.8|835.7|836.3|835.7|836.4|835.8|835.8|835.7|0
1632129660000|2021-09-20 09:21:00|836.4|835.8|836.5|835.8|836.5|835.8|836.4|835.8|0
1632129670000|2021-09-20 09:21:10||835.9||836.4||836.4||835.9|0
1632129680000|2021-09-20 09:21:20|836.4|836|836.5|835.9|836.5|836|836.4|835.5|0
1632129690000|2021-09-20 09:21:30||835.8||835.8||835.8||835.6|0
1632129700000|2021-09-20 09:21:40||835.7||835.8||835.9||835.5|0
1632129710000|2021-09-20 09:21:50||835.7||836.1||836.1||835.5|0
1632129720000|2021-09-20 09:22:00|836.6|836|836.6|836.3|836.6|836.3|836.6|836|0
1632129740000|2021-09-20 09:22:20|836.5|836|836.6|836|836.6|836|836.5|836|0
1632129760000|2021-09-20 09:22:40|836.5||836.5||836.6||836.2||0
1632129770000|2021-09-20 09:22:50||836.1||836.1||836.1||836.1|0
1632129790000|2021-09-20 09:23:10|836.6|836.2|836.6|836|837.6|836.7|836.3|836|0
1632129800000|2021-09-20 09:23:20|836.7|836.1|836.7|836.1|836.7|836.1|836.7|836.1|0
1632129810000|2021-09-20 09:23:30|836.6|836|835.5|834.9|836.6|836|835.4|834.7|0
1632129820000|2021-09-20 09:23:40|835|834.8|835.4|834.8|835.5|834.8|835|834.8|0
1632129840000|2021-09-20 09:24:00|835.3|834.9|835.3|834.9|835.4|834.9|835.1|834.8|0
1632129850000|2021-09-20 09:24:10|835.4||835.4||835.4||835.4||0
1632129860000|2021-09-20 09:24:20|835.5|835|835.5|835.3|835.5|835.3|835.5|835|0
1632129870000|2021-09-20 09:24:30|835.7|835.4|836.1|835.4|836.2|835.5|835.7|835.3|0
1632129880000|2021-09-20 09:24:40|836|835.5|836|835.4|836.1|835.5|835.8|835.3|0
1632129890000|2021-09-20 09:24:50|836.1|835.3|836.6|836.1|836.7|836.1|836.1|835.3|0
1632129900000|2021-09-20 09:25:00|836.5|836|836.3|835.3|836.5|836|836.3|835.3|0
1632129910000|2021-09-20 09:25:10|836.2|835.1|835.8|835.2|836.2|835.3|835.8|835.1|0
1632129920000|2021-09-20 09:25:20|835.6|835.1|835.4|834.8|835.6|835.1|835.4|834.8|0
1632129930000|2021-09-20 09:25:30|835.2|834.9|835.6|834.9|835.6|834.9|835.2|834.9|0
1632129940000|2021-09-20 09:25:40|835.5|834.8|835.5|834.8|835.5|834.8|835.5|834.8|0
1632129950000|2021-09-20 09:25:50||834.9||834.9||834.9||834.9|0
1632129960000|2021-09-20 09:26:00|835.4|834.8|835.5|834.8|835.5|835.2|835.1|834.8|0
1632129970000|2021-09-20 09:26:10|835.4|834.9|835.2|834.8|835.4|834.9|835.2|834.8|0
1632129980000|2021-09-20 09:26:20||834.9||835||835||834.9|0
1632129990000|2021-09-20 09:26:30||834.9||834.9||834.9||834.9|0
1632130000000|2021-09-20 09:26:40|835.1|835|834.8|834.2|835.2|835.1|834.8|834.2|0
1632130010000|2021-09-20 09:26:50|834.9|834.3|834.2|833.5|835.1|834.3|834.2|833.4|0
1632130020000|2021-09-20 09:27:00|834.1|833.4|833.9|833.1|834.1|833.4|833.9|832.9|0
1632130030000|2021-09-20 09:27:10|833.8|833|833.4|832.8|833.8|833.1|833.2|832.4|0
1632130040000|2021-09-20 09:27:20|833.6|832.9|834.8|833.8|834.8|833.8|833.1|832.9|0
1632130050000|2021-09-20 09:27:30|834.7||834.7||834.7||834.7||0
1632130060000|2021-09-20 09:27:40|834.8|833.9|836.1|835.2|836.2|835.2|834.8|833.9|0
1632130070000|2021-09-20 09:27:50||835.5||835.8||835.8||835.5|0
1632130080000|2021-09-20 09:28:00|836|835.7|836.1|835.5|836.6|835.9|835.8|835|0
1632130090000|2021-09-20 09:28:10|836|835.8|836.1|835.8|836.1|835.9|836|835.5|0
1632130100000|2021-09-20 09:28:20|836.3|835.9|836.7|836.4|836.7|836.4|836.3|835.9|0
1632130110000|2021-09-20 09:28:30|836.8|836.5|837.6|836.9|837.7|836.9|836.8|836.5|0
1632130120000|2021-09-20 09:28:40|837.7|837|837.9|837.5|838.2|837.6|837.7|837|0
1632130130000|2021-09-20 09:28:50|838.1|837.6|838.2|837.6|838.2|837.6|837.8|837.5|0
1632130140000|2021-09-20 09:29:00|838.1|837.7|837.4|836.5|838.1|837.7|837.4|836.4|0
1632130150000|2021-09-20 09:29:10|837.5||837.6||837.6||837.4||0
1632130170000|2021-09-20 09:29:30|837.4||837.4||837.4||837.4||0
1632130180000|2021-09-20 09:29:40|837.3|836.3|836.8|836|837.3|836.3|836.8|836|0
1632130190000|2021-09-20 09:29:50|836.7|836.2|836.5|836|836.7|836.2|836.5|836|0
1632130200000|2021-09-20 09:30:00|836.4|835.7|835.8|834.7|836.4|835.7|835.8|834.6|0
1632130210000|2021-09-20 09:30:10|835.6|834.8|835.6|835.1|835.6|835.1|835.6|834.8|0
1632130220000|2021-09-20 09:30:20|835.5||835.5||835.6||835.5||0
1632130230000|2021-09-20 09:30:30|835.6|834.8|835.2|834.2|835.6|834.8|835.2|834.2|0
1632130240000|2021-09-20 09:30:40||834.3||834.3||834.3||834.3|0
1632130250000|2021-09-20 09:30:50|835.3|834.4|835.3|834.7|835.3|834.7|835.3|834.4|0
1632130260000|2021-09-20 09:31:00|835.2|834.6|835|834.4|835.2|834.6|835|834.2|0
1632130270000|2021-09-20 09:31:10|834.9|834.5|834.6|834.2|834.9|834.5|834.4|834.2|0
1632130280000|2021-09-20 09:31:20|834.5||834.5||834.6||834.5||0
1632130290000|2021-09-20 09:31:30|834.6|834.3|835.1|834.6|835.7|834.8|834.6|834.3|0
1632130300000|2021-09-20 09:31:40|835|834.4|835|834.4|835.1|834.6|834.3|834.2|0
1632130320000|2021-09-20 09:32:00|834.9|834.3|835|834.4|835.1|834.5|834.9|834.2|0
1632130330000|2021-09-20 09:32:10|835.1|834.5|836|835.5|836|835.5|835.1|834.5|0
1632130350000|2021-09-20 09:32:30|835.9|835.2|836|835.5|836|835.5|835.9|835.2|0
1632130360000|2021-09-20 09:32:40|835.9|835.2|834.9|834.3|835.9|835.2|834.9|834.3|0
1632130380000|2021-09-20 09:33:00|834.7|834.2|833.4|832.6|834.7|834.2|833.3|832.6|0
1632130390000|2021-09-20 09:33:10|833.5|832.7|834.7|834.1|835|834.5|833.5|832.7|0
1632130400000|2021-09-20 09:33:20|834.9|833.9|835.4|834.7|835.6|834.7|834.8|833.8|0
1632130410000|2021-09-20 09:33:30|835.6|834.8|835.9|835|835.9|835.2|835.4|834.8|0
1632130420000|2021-09-20 09:33:40|835.7||835.4||835.7||835.4||0
1632130430000|2021-09-20 09:33:50|835.3|834.8|834.9|834.3|835.3|834.8|834.4|834.3|0
1632130440000|2021-09-20 09:34:00|834.8||834.8||834.8||834.8||0
1632130450000|2021-09-20 09:34:10|834.7||834.7||834.7||834.7||0
1632130470000|2021-09-20 09:34:30|834.6|834.1|834.2|833.5|834.6|834.1|834.2|833.4|0
1632130490000|2021-09-20 09:34:50|834.4|833.6|834.5|834.1|834.6|834.3|834.3|833.6|0
1632130500000|2021-09-20 09:35:00|834.4|834|834.2|833.6|834.4|834|834.1|833.5|0
1632130510000|2021-09-20 09:35:10|834.5|833.7|834.5|834|834.6|834|834.5|833.7|0
1632130520000|2021-09-20 09:35:20|834.6|834.1|834.4|834|834.6|834.4|834.3|834|0
1632130530000|2021-09-20 09:35:30|834.3|834.1|834.2|833.7|834.4|834.2|834.1|833.6|0
1632130540000|2021-09-20 09:35:40|834.1|833.8|834|833.3|834.2|833.8|833.7|833.1|0
1632130550000|2021-09-20 09:35:50||833.4||833.5||833.5||833.4|0
1632130560000|2021-09-20 09:36:00|833.9|833.4|834|833.4|834|833.4|833.7|833.4|0
1632130570000|2021-09-20 09:36:10|834.1|833.5|833.9|833.4|834.1|833.6|833.9|833.2|0
1632130580000|2021-09-20 09:36:20|833.8|833.5|834|833.6|834|833.6|833.8|833.2|0
1632130590000|2021-09-20 09:36:30|833.9||833.9||833.9||833.9||0
1632130620000|2021-09-20 09:37:00|833.8|833.4|833.7|833.2|833.9|833.6|833.7|833.1|0
1632130630000|2021-09-20 09:37:10||833.3||833.3||833.3||833.3|0
1632130640000|2021-09-20 09:37:20|833.6|833.2|833.3|832.9|833.6|833.2|833.1|832.6|0
1632130650000|2021-09-20 09:37:30|833.4|833|833.9|833.6|834.2|833.6|833.4|833|0
1632130660000|2021-09-20 09:37:40|833.8|833.2|833.8|833.2|833.8|833.2|833.8|833.2|0
1632130670000|2021-09-20 09:37:50|833.9|833.3|833.9|833.3|833.9|833.3|833.8|833.3|0
1632130680000|2021-09-20 09:38:00|833.8|833.2|833.9|833.4|834|833.4|833.7|833.2|0
1632130690000|2021-09-20 09:38:10|834|833.5|834|833.4|834|833.7|833.8|833.4|0
1632130700000|2021-09-20 09:38:20||833.5||833.5||833.5||833.5|0
1632130710000|2021-09-20 09:38:30|834.1|833.7|834.5|833.7|834.7|834.3|834.1|833.7|0
1632130720000|2021-09-20 09:38:40|834.4||834.2||834.4||834.2||0
1632130730000|2021-09-20 09:38:50||833.8||833.7||833.8||833.7|0
1632130740000|2021-09-20 09:39:00|834.4|833.8|834.3|833.7|834.7|834|834.3|833.7|0
1632130750000|2021-09-20 09:39:10|834.2||834.2||834.2||834.2||0
1632130760000|2021-09-20 09:39:20|834.1|833.8|834.1|833.7|834.2|833.9|834.1|833.7|0
1632130770000|2021-09-20 09:39:30|834|833.8|833.5|833|834.1|833.8|833.5|833|0
1632130780000|2021-09-20 09:39:40|833.7|832.9|834.1|833.5|834.4|833.8|833.5|832.9|0
1632130790000|2021-09-20 09:39:50|834|833.4|833.6|833.2|834|833.4|833.5|833.2|0
1632130800000|2021-09-20 09:40:00|833.5|833|833.4|833.2|833.6|833.2|833.3|832.8|0
1632130810000|2021-09-20 09:40:10|833.3|832.8|832.8|832.2|833.3|832.8|832.8|832.2|0
1632130820000|2021-09-20 09:40:20|832.7|832.3|832.7|832.2|833.1|832.5|832.7|832.2|0
1632130830000|2021-09-20 09:40:30|832.6|832.3|832.1|832|832.7|832.4|832.1|832|0
1632130840000|2021-09-20 09:40:40|832.3|832.1|832.6|832.1|832.6|832.2|832.3|832.1|0
1632130850000|2021-09-20 09:40:50|832.5|832|832.5|832|832.5|832|832.5|832|0
1632130860000|2021-09-20 09:41:00|832.4||832.4||832.4||832.2||0
1632130870000|2021-09-20 09:41:10|832.5|832.1|832.5|832|833|832.5|832.5|832|0
1632130880000|2021-09-20 09:41:20|832.6|832.1|832.6|832.4|833.1|832.5|832.6|832.1|0
1632130890000|2021-09-20 09:41:30|832.8|832.5|833|832.5|833|832.6|832.6|832.4|0
1632130900000|2021-09-20 09:41:40|832.9|832.4|832.5|832|832.9|832.4|832.1|832|0
1632130910000|2021-09-20 09:41:50|832.4|831.7|831.8|831.2|832.4|831.7|831.8|831.2|0
1632130920000|2021-09-20 09:42:00|831.7|831|831.3|830.6|831.7|831|831.2|830.6|0
1632130930000|2021-09-20 09:42:10|831.2||831.1||831.2||831.1||0
1632130940000|2021-09-20 09:42:20|831|830.7|831|830.6|831|830.7|831|830.6|0
1632130950000|2021-09-20 09:42:30||830.7||830.6||830.7||830.6|0
1632130960000|2021-09-20 09:42:40|830.9|830.7|831.1|830.6|831.3|830.9|830.8|830.6|0
1632130970000|2021-09-20 09:42:50|831|830.5|830.8|830.3|831|830.5|830.8|830.2|0
1632130980000|2021-09-20 09:43:00|830.7|830.2|830.7|830.2|830.8|830.3|830.7|830.2|0
1632130990000|2021-09-20 09:43:10|830.8|830.3|831.1|830.7|831.1|830.7|830.8|830.3|0
1632131000000|2021-09-20 09:43:20|831|830.5|831|830.2|831|830.5|831|830.2|0
1632131010000|2021-09-20 09:43:30||830.3||830.4||830.4||830.2|0
1632131020000|2021-09-20 09:43:40||830.3||830.3||830.3||830.2|0
1632131030000|2021-09-20 09:43:50|830.9|830.2|830.7|830.2|830.9|830.2|830.7|830.2|0
1632131040000|2021-09-20 09:44:00|830.6|830.3|830.5|830.3|830.8|830.4|830.4|830.2|0
1632131050000|2021-09-20 09:44:10|830.7|830.2|830.8|830.3|830.8|830.3|830.7|830.2|0
1632131060000|2021-09-20 09:44:20|830.9|830.4|830.4|830|831.2|830.8|830.4|830|0
1632131070000|2021-09-20 09:44:30|829.8|829.7|829.8|829.2|829.8|829.7|829.1|828.5|0
1632131080000|2021-09-20 09:44:40|829|828.9|831.2|830.6|831.3|831|829|828.8|0
1632131090000|2021-09-20 09:44:50|831.3|830.7|831.2|830.6|831.3|830.8|830.9|830.6|0
1632131100000|2021-09-20 09:45:00|830.2|830.1|830.8|830.3|831.1|830.7|830|829.1|15072
1632131110000|2021-09-20 09:45:10|830.7|830.1|830.4|829.7|830.8|830.3|830.4|829.7|2630
1632131120000|2021-09-20 09:45:20|830.3|829.6|830.1|829.3|830.3|829.7|830.1|829.3|0
1632131130000|2021-09-20 09:45:30||829.4||829.4||829.4||829.4|0
1632131140000|2021-09-20 09:45:40|830.2|830.1|830.7|830.1|830.7|830.6|830.1|829.4|11636
1632131150000|2021-09-20 09:45:50|830.8|830.2|831|830.2|831.4|830.7|830.8|830.2|3565
1632131160000|2021-09-20 09:46:00|831.1|830.3|831.8|831.2|832|831.5|831.1|830.3|3904
1632131170000|2021-09-20 09:46:10|831.9|831.4|832.2|831.4|832.2|831.4|831.9|831.4|0
1632131180000|2021-09-20 09:46:20|832.1||831.8||832.1||831.8||0
1632131190000|2021-09-20 09:46:30|831.9|831.5|832|831.5|832|831.5|831.9|831.5|0
1632131200000|2021-09-20 09:46:40||831.6||831.6||831.6||831.6|0
1632131210000|2021-09-20 09:46:50|831|830.9|830.9|830.2|831|830.9|830.2|829.7|29609
1632131220000|2021-09-20 09:47:00|830.8|830.1|830.5|829.8|830.8|830.1|830.5|829.7|302
1632131230000|2021-09-20 09:47:10|830|830|830.7|830.1|830.8|830.3|830|829.8|6750
1632131240000|2021-09-20 09:47:20|830.8||830.6||830.8||830.6||0
1632131250000|2021-09-20 09:47:30|830.5|830|829.9|829.3|830.5|830|829.9|829.3|0
1632131260000|2021-09-20 09:47:40|830.1|829.2|830.1|829.3|830.1|829.3|830.1|829|0
1632131270000|2021-09-20 09:47:50|829.9|829.4|829.9|829.2|829.9|829.4|829.9|829.2|0
1632131280000|2021-09-20 09:48:00|829.8|829.1|829.3|828.9|829.8|829.2|829.3|828.6|1877
1632131290000|2021-09-20 09:48:10|829.4|829|829.2|828.9|829.4|829|829.2|828.9|250
1632131300000|2021-09-20 09:48:20|829.3|829|829.4|828.9|829.7|829.2|829.3|828.9|1345
1632131310000|2021-09-20 09:48:30|829.2|828.7|829.8|829.3|830|829.5|829|828.5|7454
1632131330000|2021-09-20 09:48:50|829.9|829.4|830|829.7|830|829.7|829.9|829.4|200
1632131350000|2021-09-20 09:49:10|829.9|829.4|829.3|828.7|829.9|829.4|829.3|828.6|400
1632131360000|2021-09-20 09:49:20|829.5|828.6|829.6|828.9|829.6|828.9|829.5|828.6|461
1632131370000|2021-09-20 09:49:30|829.5|829|829.5|829|829.5|829|829.3|829|1000
1632131380000|2021-09-20 09:49:40|829.6|829.1|829.2|829|829.6|829.2|829.2|829|1309
1632131390000|2021-09-20 09:49:50|829.1|828.8|828.6|828.3|829.1|828.8|828.6|828.2|2109
1632131400000|2021-09-20 09:50:00|828.5|828.2|827.5|826.9|828.5|828.3|827.5|826.8|2926
1632131410000|2021-09-20 09:50:10|827.3|826.8|825.7|825.2|827.3|826.9|825.2|825|60011
1632131420000|2021-09-20 09:50:20||825.3||825.3||825.3||825.3|0
1632131430000|2021-09-20 09:50:30|825.8|825.4|826.2|825.6|826.8|826|825.8|825.4|3263
1632131450000|2021-09-20 09:50:50|826.1|825.4|826.2|825.3|826.2|825.5|825.6|825|1002
1632131460000|2021-09-20 09:51:00|826.1|825.5|825.9|825.3|826.1|825.5|825.5|825|210
1632131470000|2021-09-20 09:51:10|825.7|825.1|825.7|825.3|825.7|825.3|825.4|825.1|1187
1632131480000|2021-09-20 09:51:20|825.6|825.2|825.4|825|825.6|825.3|825.4|825|890
1632131490000|2021-09-20 09:51:30|825.3|824.9|824.6|824.2|825.3|825|824.4|824.2|9788
1632131500000|2021-09-20 09:51:40|824.5|824|823.7|822.8|824.5|824|822.7|822.2|59937
1632131510000|2021-09-20 09:51:50|823.6||823.6||823.6||823.4||0
1632131520000|2021-09-20 09:52:00|823.5|823.5|825.8|825.3|825.9|825.3|823.4|823.1|23305
1632131530000|2021-09-20 09:52:10|825.9|825.4|826.1|825.6|826.2|825.8|825.8|825.3|1917
1632131540000|2021-09-20 09:52:20|826|825.5|826|825.4|826|825.5|826|825.4|201
1632131560000|2021-09-20 09:52:40|825.9|825.5|825.9|825.6|826|825.6|825.9|825.4|0
1632131580000|2021-09-20 09:53:00|825.8|825.4|825.8|825|825.8|825.4|825.5|824.7|477
1632131590000|2021-09-20 09:53:10|825.7|825.2|825.7|825.2|825.7|825.2|825.7|825.2|0
1632131600000|2021-09-20 09:53:20|825.6|825|826.2|825.6|826.2|825.8|825.4|824.9|6324
1632131610000|2021-09-20 09:53:30|826.1|825.4|825.8|825.2|826.1|825.4|825.8|825|0
1632131620000|2021-09-20 09:53:40|825.9|825.3|825.8|825.2|826.1|825.4|825.8|825.2|870
1632131630000|2021-09-20 09:53:50|825.7|824.8|825.4|824.7|825.7|824.9|825.2|824.4|17
1632131640000|2021-09-20 09:54:00|825.5|824.9|825.7|825|825.7|825.2|825.4|824.7|2378
1632131650000|2021-09-20 09:54:10|825.5|825.1|825.6|825|825.7|825.1|825.5|825|97
1632131670000|2021-09-20 09:54:30|825.7|825.2|825.6|825|825.9|825.6|825.6|825|1374
1632131680000|2021-09-20 09:54:40|825.5|824.6|825|824.2|825.5|824.6|825|824.1|7
1632131690000|2021-09-20 09:54:50|824.9|824.1|824.7|824|824.9|824.1|824.7|824|0
1632131700000|2021-09-20 09:55:00|824.6|823.9|824.4|823.7|824.6|823.9|824.4|823.6|2985
1632131710000|2021-09-20 09:55:10|824.3|823.6|823.8|823.1|824.3|823.6|823.8|823|100
1632131720000|2021-09-20 09:55:20|824|823.2|825.6|824.7|825.8|824.7|824|823.2|5166
1632131730000|2021-09-20 09:55:30|825.7|824.8|825.9|825|826|825|825.7|824.8|0
1632131740000|2021-09-20 09:55:40||825.5||825||825.5||825|4
1632131750000|2021-09-20 09:55:50|826.1|825.1|826.2|825.9|826.2|825.9|826.1|825.1|200
1632131760000|2021-09-20 09:56:00|826.1|825.7|825.8|825|826.1|825.7|825.8|824.8|529
1632131770000|2021-09-20 09:56:10||825.1||825.1||825.1||825.1|0
1632131780000|2021-09-20 09:56:20|825.9|825.2|826.7|826.3|826.8|826.3|825.9|825.2|3481
1632131790000|2021-09-20 09:56:30|826.6|826.2|826.7|826.2|826.7|826.2|826.5|826|457
1632131800000|2021-09-20 09:56:40|826.8|826.6|827.7|827.2|828.1|827.5|826.8|826.6|9007
1632131810000|2021-09-20 09:56:50|827.9|827|828|827.4|828.2|827.9|827.8|827|1846
1632131820000|2021-09-20 09:57:00|827.8|827.2|826.9|826.1|827.8|827.2|826.9|826.1|1803
1632131850000|2021-09-20 09:57:30|826.8||826.6||826.8||826.6||42
1632131880000|2021-09-20 09:58:00|826.5|826.2|827.3|826.9|827.3|826.9|826.4|826.1|4209
1632131890000|2021-09-20 09:58:10|||||||||150
1632131900000|2021-09-20 09:58:20|827.5|827.2|828.1|827.3|828.1|827.3|827.5|827.2|20106
1632131910000|2021-09-20 09:58:30|828|827.4|828|827.4|828|827.4|827.8|827.4|0
1632131920000|2021-09-20 09:58:40|827.8|827.5|828|827.7|828|827.8|827.8|827.5|162
1632131930000|2021-09-20 09:58:50|827.9|827.6|827.8|827.4|828|827.6|827.7|827.4|815
1632131940000|2021-09-20 09:59:00|827.7|827.1|827.6|827.1|827.8|827.3|827.4|826.9|2166
1632131950000|2021-09-20 09:59:10|827.5|827|827.4|826.9|827.5|827|827.3|826.9|1000
1632131960000|2021-09-20 09:59:20||827||827||827||827|0
1632131970000|2021-09-20 09:59:30|827.2|826.9|827.2|826.6|827.3|826.9|827.1|826.5|1895
1632131980000|2021-09-20 09:59:40|827.3|826.7|827.3|826.9|827.4|826.9|827.3|826.7|1185
1632131990000|2021-09-20 09:59:50|827.4|826.7|827.1|826.5|827.4|826.7|827.1|826.4|2014
1632132000000|2021-09-20 10:00:00|827|826.4|827|826.3|827.2|826.4|827|826|2471
1632132010000|2021-09-20 10:00:10|827.2|826.4|827.8|827.3|828.1|827.5|827|826.4|3477
1632132020000|2021-09-20 10:00:20|827.7|827.2|827.5|827.1|827.7|827.2|827.5|827|200
1632132030000|2021-09-20 10:00:30|827.4|827.2|827.4|827.1|827.4|827.3|827.3|827.1|0
1632132040000|2021-09-20 10:00:40|827.3|826.9|827.3|826.7|827.3|826.9|827.2|826.6|9
1632132050000|2021-09-20 10:00:50|||||||||5
1632132060000|2021-09-20 10:01:00|827.2|826.6|827.3|826.7|827.3|826.7|826.7|826|2541
1632132070000|2021-09-20 10:01:10|827.2|826.6|827.3|826.8|827.3|826.8|827.2|826.4|0
1632132080000|2021-09-20 10:01:20|827.4|827|827.7|827.1|827.8|827.3|827.3|827|3660
1632132090000|2021-09-20 10:01:30|827.5|827|827.5|827.1|827.5|827.1|827.5|827|0
1632132100000|2021-09-20 10:01:40|827.7|827|827.7|827.2|828.1|827.5|827.6|827|3152
1632132110000|2021-09-20 10:01:50|827.6|827.1|827.6|827.1|827.6|827.1|827.6|827.1|0
1632132120000|2021-09-20 10:02:00|827.7|827.2|827.7|827.1|827.7|827.5|827.6|827.1|436
1632132130000|2021-09-20 10:02:10|827.6|827.7|827.6|827.3|827.8|827.7|827.6|827.2|12219
1632132140000|2021-09-20 10:02:20|827.7|827.4|828.6|827.9|828.9|828.5|827.7|827.4|2866
1632132150000|2021-09-20 10:02:30|828.7|828|829.4|829.1|829.5|829.1|828.7|828|2782
1632132160000|2021-09-20 10:02:40|829.3|829|829.4|828.9|829.4|829.2|829.1|828.5|7282
1632132180000|2021-09-20 10:03:00|829.5|829|829.7|829.1|829.8|829.4|829.5|829|838
1632132190000|2021-09-20 10:03:10|829.6|829|828.7|828.4|829.6|829|828.7|828.4|1963
1632132200000|2021-09-20 10:03:20|828.5|828.2|828.3|827.9|828.5|828.2|828.3|827.8|1287
1632132210000|2021-09-20 10:03:30||827.8||828||828||827.7|0
1632132220000|2021-09-20 10:03:40|828.4|828.1|828.3|828|828.7|828.5|828.2|828|10469
1632132240000|2021-09-20 10:04:00|828.2|827.7|828.2|827.7|828.3|827.7|828|827.5|1150
1632132250000|2021-09-20 10:04:10|828.1|827.5|828.1|827.5|828.1|827.7|828.1|827.5|0
1632132260000|2021-09-20 10:04:20|828|827.4|827.3|826.9|828|827.4|827.3|826.7|1564
1632132270000|2021-09-20 10:04:30|827.5|827|827.8|827.5|828.1|827.7|827.3|827|4211
1632132280000|2021-09-20 10:04:40|827.7|827.3|827.5|826.7|827.8|827.3|827.5|826.7|51
1632132290000|2021-09-20 10:04:50|827.4|826.6|827.2|826.5|827.4|826.6|827.2|826.5|120
1632132300000|2021-09-20 10:05:00|827.1|826.4|826.9|826.2|827.1|826.4|826.9|826.2|0
1632132310000|2021-09-20 10:05:10||826.3||826.3||826.3||826.3|150
1632132320000|2021-09-20 10:05:20|826.8|826.2|826.6|826.2|826.8|826.2|826.6|826.2|0
1632132330000|2021-09-20 10:05:30|826.5|826.3|826.7|826.2|827.1|826.6|826.5|826.2|2189
1632132340000|2021-09-20 10:05:40|826.9|826.3|827.4|826.9|827.7|827|826.9|826.2|2233
1632132350000|2021-09-20 10:05:50|827.3|827|827.7|827.2|827.7|827.2|826.9|826.7|6970
1632132360000|2021-09-20 10:06:00|827.9|827.5|828.1|827.6|828.3|827.6|827.9|827.5|0
1632132370000|2021-09-20 10:06:10|828.3|827.7|828.6|828|828.7|828|828.1|827.7|990
1632132400000|2021-09-20 10:06:40|828.5|827.9|828.3|827.7|828.5|827.9|828.3|827.7|639
1632132410000|2021-09-20 10:06:50|828.2|827.6|828.7|828.3|828.7|828.3|828|827.4|953
1632132420000|2021-09-20 10:07:00|828.6|828.2|828.6|828.1|828.7|828.3|828.5|828.1|6
1632132430000|2021-09-20 10:07:10|828.7|828.2|828|827.8|828.7|828.2|828|827.2|2450
1632132440000|2021-09-20 10:07:20||827.7||827.6||827.7||827.5|0
1632132450000|2021-09-20 10:07:30|827.9|827.5|828|827.7|828|827.8|827.7|827.2|2008
1632132460000|2021-09-20 10:07:40|828.1|827.5|827.9|827.7|828.1|827.9|827.9|827.5|3745
1632132470000|2021-09-20 10:07:50|827.8|827.5|827.7|827.1|827.8|827.5|827.3|826.7|262
1632132480000|2021-09-20 10:08:00|827.6|827|827.5|827.1|827.6|827.2|827.5|826.9|100
1632132490000|2021-09-20 10:08:10|827.4|826.8|827.1|826.6|827.4|826.8|827.1|826.6|705
1632132500000|2021-09-20 10:08:20||826.5||826.5||826.5||826.4|0
1632132510000|2021-09-20 10:08:30||826.4||826.6||826.6||826.3|0
1632132520000|2021-09-20 10:08:40|827|826.4|825.8|825.3|827|826.4|825.8|825.2|4849
1632132530000|2021-09-20 10:08:50|825.9|825.4|825.8|825.3|826.2|825.6|825.8|825.3|4000
1632132540000|2021-09-20 10:09:00|825.7|825.2|826.1|825.9|826.2|826|825.7|825.1|2341
1632132550000|2021-09-20 10:09:10|826.2|826|826.2|826|826.2|826.1|826.1|826|984
1632132560000|2021-09-20 10:09:20|826.1|825.8|826.1|825.6|826.2|825.8|826|825.4|870
1632132570000|2021-09-20 10:09:30|826|825.4|826|825.5|826|825.5|825.8|825.3|466
1632132580000|2021-09-20 10:09:40|825.9|825.3|825.9|825.4|825.9|825.4|825.9|825.3|0
1632132590000|2021-09-20 10:09:50|825.8|825.2|825.6|824.9|825.8|825.2|825.3|824.5|1045
1632132600000|2021-09-20 10:10:00|825.5|825|824.9|824.6|825.5|825.2|824.9|824.5|1000
1632132610000|2021-09-20 10:10:10|824.8||824.8||824.8||824.8||0
1632132620000|2021-09-20 10:10:20|824.9|824.7|824.3|823.8|824.9|824.7|824.2|823.6|3297
1632132630000|2021-09-20 10:10:30|824.4|824|825.3|824.9|825.5|824.9|824.4|824|6507
1632132640000|2021-09-20 10:10:40|825.2|824.8|824.7|824.2|825.2|824.8|824.7|824|2309
1632132650000|2021-09-20 10:10:50|824.8|824.3|824.4|823.8|825|824.5|824.3|823.7|1146
1632132660000|2021-09-20 10:11:00|824.3|823.7|824|823.7|824.3|823.7|824|823.6|0
1632132670000|2021-09-20 10:11:10|824.1|824|824|823.6|824.1|824|824|823.6|2129
1632132680000|2021-09-20 10:11:20|824.1|823.7|826.1|825.3|826.2|825.4|824.1|823.7|5947
1632132690000|2021-09-20 10:11:30|826.2|825.4|826.1|825.4|826.2|825.6|826.1|825.4|0
1632132700000|2021-09-20 10:11:40|826|825.2|825.8|825|826|825.2|825.5|824.9|320
1632132710000|2021-09-20 10:11:50|825.7|824.9|825.7|825|825.7|825|825.5|824.9|0
1632132740000|2021-09-20 10:12:20|825.5||825.5||825.5||825.5||0
1632132750000|2021-09-20 10:12:30|825.4|824.9|825.2|824.7|825.4|824.9|825.2|824.4|1002
1632132760000|2021-09-20 10:12:40|825.4|824.8|825.5|825|825.5|825.2|825.4|824.8|487
1632132770000|2021-09-20 10:12:50|825|824.8|825.4|824.8|825.5|825.1|825|824.7|3547
1632132780000|2021-09-20 10:13:00|825.3|824.7|825.3|824.7|825.3|824.7|825.1|824.5|0
1632132790000|2021-09-20 10:13:10||824.8||824.7||824.8||824.7|57
1632132800000|2021-09-20 10:13:20||824.8||824.9||824.9||824.8|0
1632132810000|2021-09-20 10:13:30|825.1|825|825.2|824.6|825.8|825.1|825|824.6|1030
1632132820000|2021-09-20 10:13:40|825.1|824.5|825.1|824.4|825.1|824.5|824.8|824.3|490
1632132830000|2021-09-20 10:13:50|825|824.5|824.9|824.4|825|824.6|824.9|824.4|0
1632132840000|2021-09-20 10:14:00|824.8|824.3|824.8|824.3|824.9|824.4|824.5|823.9|2413
1632132850000|2021-09-20 10:14:10|824.9|824.4|824.9|824.5|825.5|824.9|824.9|824.4|3134
1632132860000|2021-09-20 10:14:20|824.8|824.3|825|824.5|825|824.8|824.7|824.1|178
1632132870000|2021-09-20 10:14:30|825.2|824.6|824.8|824.3|825.3|824.9|824.8|824.3|452
1632132880000|2021-09-20 10:14:40|824.7||824.6||824.7||824.6||300
1632132890000|2021-09-20 10:14:50|824.5|824.5|824.6|824.3|824.7|824.5|824.5|824|392
1632132900000|2021-09-20 10:15:00|824.7|824.4|824.8|824.2|825|824.7|824.7|824.2|912
1632132910000|2021-09-20 10:15:10|824.9|824.3|824.9|824.5|824.9|824.5|824.8|824.3|988
1632132920000|2021-09-20 10:15:20|825|824.6|825.4|825.1|825.5|825.1|825|824.5|2163
1632132930000|2021-09-20 10:15:30||825||825||825.1||825|29
1632132940000|2021-09-20 10:15:40|825.3|825.1|825.5|825.3|825.8|825.3|825.2|825|1103
1632132950000|2021-09-20 10:15:50|825.4|825.2|825.2|824.8|825.4|825.2|825.2|824.8|175
1632132960000|2021-09-20 10:16:00|825.4|824.9|826.5|826.3|826.7|826.5|825.4|824.9|8149
1632132970000|2021-09-20 10:16:10|826.4|826.2|826.5|826.2|826.5|826.3|826.4|826.1|0
1632132980000|2021-09-20 10:16:20|826.4|826.1|826.6|826.1|826.7|826.2|826.1|825.9|1935
1632132990000|2021-09-20 10:16:30|826.5|826|826.3|825.8|826.5|826.1|826|825.8|1421
1632133010000|2021-09-20 10:16:50|826.5|825.9|826.3|825.8|826.7|826.3|826.3|825.8|694
1632133020000|2021-09-20 10:17:00|826.2|825.7|826|825.6|826.2|825.7|826|825.3|1456
1632133030000|2021-09-20 10:17:10||825.5||825.6||825.6||825.5|0
1632133040000|2021-09-20 10:17:20|825.8|825.7|826.2|825.6|826.3|826|825.8|825.6|956
1632133050000|2021-09-20 10:17:30|826.1|825.5|825.7|825.3|826.1|825.5|825.7|825.3|0
1632133060000|2021-09-20 10:17:40||825.4||825.4||825.4||825.4|0
1632133070000|2021-09-20 10:17:50|825.6|825.3|825.4|824.9|825.6|825.3|825.3|824.8|936
1632133080000|2021-09-20 10:18:00|825.3|824.7|825.1|824.6|825.3|824.8|825.1|824.6|690
1632133090000|2021-09-20 10:18:10|825.4|824.7|825.4|824.9|825.4|824.9|825.3|824.7|5000
1632133100000|2021-09-20 10:18:20|825.3||825.4||825.4||825.3||0
1632133110000|2021-09-20 10:18:30|825.3|825|825.6|825.3|825.9|825.4|825.3|825|2914
1632133120000|2021-09-20 10:18:40|825.7|825.4|826.4|825.9|826.5|825.9|825.7|825.4|2643
1632133130000|2021-09-20 10:18:50|826.7|826|826.1|825.6|826.7|826.4|826.1|825.6|5546
1632133140000|2021-09-20 10:19:00|826|825.5|825.8|825.3|826|825.5|825.8|825.3|0
1632133160000|2021-09-20 10:19:20||825.4||825.4||825.4||825.4|0
1632133170000|2021-09-20 10:19:30|825.9|825.6|825.9|825.4|826.1|825.8|825.8|825.4|2786
1632133180000|2021-09-20 10:19:40|825.8|825.5|825.5|824.9|825.9|825.5|825.5|824.8|1208
1632133190000|2021-09-20 10:19:50|825.4|824.8|825|824.3|825.4|824.8|825|824.3|0
1632133200000|2021-09-20 10:20:00|824.9|824.2|824.9|824.5|825|824.9|824.7|824.2|1101
1632133210000|2021-09-20 10:20:10||824.6||824.5||824.6||824.5|0
1632133220000|2021-09-20 10:20:20||824.6||824.5||824.7||824.5|0
1632133230000|2021-09-20 10:20:30|824.8|824.4|824.7|824.3|824.8|824.4|824.5|824.3|1462
1632133240000|2021-09-20 10:20:40|824.6|824.2|824.3|824.1|824.7|824.2|824.3|824.1|1582
1632133260000|2021-09-20 10:21:00|824.5|824|824.3|823.9|824.7|824.3|824.3|823.8|2645
1632133270000|2021-09-20 10:21:10|824.2|824|824.2|823.6|824.2|824|824.1|823.6|0
1632133280000|2021-09-20 10:21:20|824.3|823.5|824.8|824.5|824.9|824.6|824.3|823.4|4342
1632133290000|2021-09-20 10:21:30|825.1|825|825.4|824.8|825.5|825|824.8|824.5|10115
1632133300000|2021-09-20 10:21:40|825|824.9|825.8|825.1|825.9|825.3|825|824.7|6794
1632133310000|2021-09-20 10:21:50|826.1|825.2|825.6|825.2|826.2|825.5|825.6|825.2|5062
1632133320000|2021-09-20 10:22:00|825.5|825.1|825.5|825.2|825.6|825.3|825.3|825.1|2261
1632133330000|2021-09-20 10:22:10|825.6|825.3|825.9|825.4|826.2|825.7|825.6|825.3|3275
1632133340000|2021-09-20 10:22:20||825.3||825.3||825.3||825.3|0
1632133350000|2021-09-20 10:22:30|825.8|825.2|825.6|824.8|825.8|825.2|825.6|824.8|624
1632133360000|2021-09-20 10:22:40||824.7||824.8||824.8||824.7|0
1632133370000|2021-09-20 10:22:50|825.4|824.7|824.5|824|825.4|824.7|824.5|824|3424
1632133380000|2021-09-20 10:23:00|824.4|823.8|824.2|823.5|824.4|823.8|824.2|823.5|268
1632133390000|2021-09-20 10:23:10|824.3|823.6|824.9|824.2|825.2|824.5|824.3|823.6|3337
1632133400000|2021-09-20 10:23:20|824.6|824.1|824.1|823.5|824.6|824.1|824.1|823.5|164
1632133410000|2021-09-20 10:23:30|824.2|824.1|824.1|823.5|824.2|824.1|824.1|823.5|2000
1632133420000|2021-09-20 10:23:40|824.2||824.2||824.2||824.2||0
1632133430000|2021-09-20 10:23:50|824|823.4|824.2|823.6|824.3|823.8|824|823.4|1776
1632133440000|2021-09-20 10:24:00|824.1|823.5|824.1|823.4|824.1|823.5|824.1|823.4|250
1632133450000|2021-09-20 10:24:10|823.9|823.5|823.9|823.5|823.9|823.5|823.6|823.5|151
1632133460000|2021-09-20 10:24:20|823.8|823.4|824.2|823.7|824.2|823.9|823.8|823.4|2957
1632133470000|2021-09-20 10:24:30|824.3|823.8|824.6|824.1|824.9|824.1|824.3|823.8|266
1632133490000|2021-09-20 10:24:50|824.5|824.3|823.9|823.4|824.6|824.3|823.9|823.4|1697
1632133500000|2021-09-20 10:25:00|823.8|823.5|823.9|823.6|823.9|823.8|823.6|823.4|2053
1632133510000|2021-09-20 10:25:10||823.4||823.6||823.6||823.4|0
1632133520000|2021-09-20 10:25:20|824|823.7|823.9|823.6|824|823.7|823.9|823.6|1358
1632133530000|2021-09-20 10:25:30|824|823.7|824.1|823.9|824.1|823.9|824|823.7|1836
1632133540000|2021-09-20 10:25:40|824|823.6|824.1|823.7|824.1|823.7|824|823.5|253
1632133550000|2021-09-20 10:25:50|824.2|823.8|824.4|823.9|824.7|824|824.2|823.8|403
1632133560000|2021-09-20 10:26:00|824.5|823.8|824.4|823.8|824.5|823.8|824.4|823.8|0
1632133570000|2021-09-20 10:26:10|824.5|824|824.5|824|824.5|824|824.5|824|0
1632133580000|2021-09-20 10:26:20|824.4|823.8|824.4|824|824.4|824|824.4|823.8|0
1632133590000|2021-09-20 10:26:30|824.3||824.4||824.4||824.3||225
1632133600000|2021-09-20 10:26:40|824.2|823.8|824.1|823.8|824.8|824.6|824|823.7|16742
1632133610000|2021-09-20 10:26:50|824.2|823.7|824.1|823.8|824.4|824.2|824.1|823.7|1207
1632133620000|2021-09-20 10:27:00|824.2|823.9|824.3|823.8|824.5|824.3|824.2|823.8|1867
1632133630000|2021-09-20 10:27:10|824.5|823.9|824.3|824|824.5|824|824.3|823.9|3639
1632133640000|2021-09-20 10:27:20|824.2|823.9|824.2|823.8|824.2|823.9|824.2|823.8|0
1632133650000|2021-09-20 10:27:30|824.3|824|824.6|824.1|825|824.7|824.3|824|1713
1632133660000|2021-09-20 10:27:40||824.2||824.2||824.2||824.2|150
1632133670000|2021-09-20 10:27:50|824.5|824.1|824.4|823.9|824.5|824.1|824.4|823.9|0
1632133680000|2021-09-20 10:28:00|824.3|823.8|824.3|823.7|824.3|823.8|824.3|823.6|0
1632133690000|2021-09-20 10:28:10|824.1|823.5|823.9|823.4|824.1|823.7|823.9|823.4|24
1632133700000|2021-09-20 10:28:20|823.8||823.7||823.8||823.6||236
1632133710000|2021-09-20 10:28:30|823.6|823.5|823.6|823.4|823.9|823.6|823.5|823.4|2196
1632133720000|2021-09-20 10:28:40|823.5|823.2|823.3|823|823.5|823.2|823.3|823|1260
1632133730000|2021-09-20 10:28:50|823.4|823.1|823.4|823|823.5|823.2|823.4|823|529
1632133740000|2021-09-20 10:29:00|823.3|822.9|822.8|822.3|823.3|822.9|822.8|822.3|3689
1632133750000|2021-09-20 10:29:10|822.9|822.4|823|822.5|823.1|823|822.8|822.4|5031
1632133760000|2021-09-20 10:29:20|822.9|822.8|823|822.5|823|822.8|822.9|822.5|209
1632133770000|2021-09-20 10:29:30|822.8|822.6|823.3|822.9|823.6|823.5|822.8|822.6|3409
1632133780000|2021-09-20 10:29:40|823.2|823|823.1|822.9|823.5|823|823.1|822.9|5000
1632133790000|2021-09-20 10:29:50||823||822.9||823||822.9|1420
1632133800000|2021-09-20 10:30:00|823|822.8|822.7|822.3|823|822.8|822.7|822.3|913
1632133810000|2021-09-20 10:30:10|822.6|822.4|822.3|822|822.6|822.5|822.3|821.7|1557
1632133820000|2021-09-20 10:30:20|822.5|822.1|822.6|822.1|822.6|822.3|822.3|822|1184
1632133830000|2021-09-20 10:30:30|822.5|822.2|822.8|822.5|822.8|822.6|822.5|822.2|983
1632133840000|2021-09-20 10:30:40|822.7|822.4|822.4|822.1|822.7|822.4|822.2|822|1464
1632133860000|2021-09-20 10:31:00|822.6|822.2|822.7|822.5|822.7|822.5|822.6|822.2|308
1632133870000|2021-09-20 10:31:10|822.6|822.4|822.6|822.2|822.6|822.4|822.5|822.1|1165
1632133880000|2021-09-20 10:31:20|822.5|822.3|822.5|822.3|822.6|822.3|822.5|822.1|88
1632133890000|2021-09-20 10:31:30|822.6|822.4|822.6|822.2|822.9|822.7|822.6|822.2|978
1632133900000|2021-09-20 10:31:40||822||822.1||822.1||822|0
1632133920000|2021-09-20 10:32:00|822.7|822|822.4|822.1|822.7|822.6|822.4|822|5404
1632133930000|2021-09-20 10:32:10|822.5|822.4|822.6|822.4|823|822.6|822.5|822.4|4835
1632133940000|2021-09-20 10:32:20|822.8|822.3|822.9|822.5|823|822.7|822.8|822.3|2216
1632133950000|2021-09-20 10:32:30|822.8|822.4|823.6|823.4|823.8|823.4|822.8|822.4|1692
1632133960000|2021-09-20 10:32:40|823.8|823.3|824.8|824.5|825.1|824.6|823.8|823.3|1799
1632133970000|2021-09-20 10:32:50|825|824.6|825.4|824.9|825.5|824.9|825|824.6|202
1632133980000|2021-09-20 10:33:00|825.3|824.8|825.5|825.2|826|825.5|825|824.7|22493
1632133990000|2021-09-20 10:33:10|825.4|825|825.8|825.3|825.8|825.4|824.5|824|6026
1632134000000|2021-09-20 10:33:20|825.7|825.2|825.5|825|825.7|825.2|825.5|824.8|0
1632134010000|2021-09-20 10:33:30|825.4|824.9|824.8|824.4|825.4|825.2|824.8|824.4|23395
1632134020000|2021-09-20 10:33:40|825|824.5|824.4|823.9|825.7|825.5|824.1|823.9|21922
1632134030000|2021-09-20 10:33:50|824.3|823.8|824.4|824|824.4|824.1|824.1|823.4|2911
1632134040000|2021-09-20 10:34:00|824.1|824.1|824.5|824|824.7|824.2|824.1|824|833
1632134050000|2021-09-20 10:34:10||824.1||824.1||824.1||824.1|0
1632134060000|2021-09-20 10:34:20|824.4|824|824.1|824|824.4|824|824.1|824|3826
1632134070000|2021-09-20 10:34:30|824|823.8|824|823.6|824.5|824|823.7|823.1|5355
1632134080000|2021-09-20 10:34:40|824.1|823.7|824.4|823.7|824.4|823.7|823.8|823.7|327
1632134090000|2021-09-20 10:34:50|824.5|823.8|824.5|824|824.5|824|824.2|823.8|938
1632134100000|2021-09-20 10:35:00|824.4|823.7|824.2|823.7|824.4|823.8|824|823.7|412
1632134110000|2021-09-20 10:35:10|824|823.6|824.3|823.8|824.3|823.8|824|823.6|134
1632134130000|2021-09-20 10:35:30|824.2||824.3||824.3||824.2||0
1632134140000|2021-09-20 10:35:40|824.2|823.7|824.2|823.7|824.2|823.7|824.2|823.7|0
1632134150000|2021-09-20 10:35:50||823.8||823.8||823.8||823.8|0
1632134160000|2021-09-20 10:36:00|824.1|823.9|823.5|823.1|824.4|823.9|823.5|823.1|878
1632134170000|2021-09-20 10:36:10|823.6|823.3|824|823.6|824|823.6|823.6|823.3|1142
1632134180000|2021-09-20 10:36:20|824.1|823.7|824.1|823.6|824.5|824.1|823.9|823.5|3352
1632134190000|2021-09-20 10:36:30|824.3||824||824.3||824||0
1632134200000|2021-09-20 10:36:40|823.9|823.3|823.7|823.4|823.9|823.4|823.7|823.2|473
1632134210000|2021-09-20 10:36:50|823.8|823.5|824|823.7|824|823.7|823.7|823.4|2302
1632134230000|2021-09-20 10:37:10|823.9|823.4|823.8|823.4|823.9|823.4|823.8|823.2|361
1632134240000|2021-09-20 10:37:20|823.9|823.5|824|823.5|824|823.7|823.9|823.4|244
1632134250000|2021-09-20 10:37:30|823.9||824||824||823.9||0
1632134260000|2021-09-20 10:37:40|823.9|823.4|823.6|823.3|823.9|823.4|823.5|823.3|491
1632134270000|2021-09-20 10:37:50|823.7|823.4|823.9|823.4|823.9|823.7|823.7|823.4|1551
1632134280000|2021-09-20 10:38:00|||||||||500
1632134340000|2021-09-20 10:39:00|823.8|823.3|823.8|823.2|823.9|823.3|823.1|822.7|5706
1632134350000|2021-09-20 10:39:10|823.7|823.1|823.6|823.1|823.7|823.2|823.6|823.1|496
1632134360000|2021-09-20 10:39:20|823.5|823.2|823.1|822.7|823.5|823.2|823|822.7|670
1632134370000|2021-09-20 10:39:30|823||822.9||823||822.9||0
1632134380000|2021-09-20 10:39:40|823|822.8|823.3|822.8|823.4|823|823|822.7|3474
1632134400000|2021-09-20 10:40:00|823.2|822.7|822.7|822.3|823.2|822.7|822.5|822.2|17181
1632134410000|2021-09-20 10:40:10|822.6|822.2|822.3|822|822.7|822.2|822.3|821.7|1893
1632134420000|2021-09-20 10:40:20|822.2|821.8|822.2|821.7|822.3|821.8|821.9|821.3|19070
1632134430000|2021-09-20 10:40:30|821.9|821.6|821.3|820.9|822.7|822.2|820.6|820.2|33605
1632134440000|2021-09-20 10:40:40|821.4|821|821.8|821.4|822.1|821.6|820.8|819.6|20312
1632134450000|2021-09-20 10:40:50|821.7|821.3|821.4|821|821.8|821.5|821.2|820.6|11757
1632134460000|2021-09-20 10:41:00|821.3|820.9|821.5|821.1|821.6|821.3|821.2|820.8|2271
1632134470000|2021-09-20 10:41:10|821.6|821.2|822.2|821.8|822.2|821.9|821.6|821.2|1680
1632134480000|2021-09-20 10:41:20||821.9||822||822||821.9|0
1632134490000|2021-09-20 10:41:30|822.1|821.9|821.9|821.5|822.1|821.9|821.7|821.2|942
1632134500000|2021-09-20 10:41:40|822|821.6|821.6|821.1|822.2|821.9|821.4|820.8|2071
1632134510000|2021-09-20 10:41:50|821.7|821.2|822|821.8|822.1|821.8|821.7|821.2|243
1632134520000|2021-09-20 10:42:00|822.1|821.7|822.2|821.8|822.4|822.2|822|821.5|7061
1632134530000|2021-09-20 10:42:10|822.1||822.1||822.1||822.1||0
1632134540000|2021-09-20 10:42:20|822|821.6|822|821.6|822.1|821.7|821.7|821.5|1697
1632134550000|2021-09-20 10:42:30|821.9|821.5|821.9|821.5|821.9|821.6|821.9|821.5|688
1632134560000|2021-09-20 10:42:40|821.8|821.3|821.7|821.4|821.8|821.4|821.3|820.8|1502
1632134570000|2021-09-20 10:42:50|821.8|821.5|821.7|821.4|821.8|821.6|821.7|821.4|327
1632134580000|2021-09-20 10:43:00|821.6|821.3|821.4|820.8|821.6|821.3|821.4|820.8|1911
1632134590000|2021-09-20 10:43:10|821.3|820.7|821.1|820.6|821.3|820.7|821.1|820.6|0
1632134600000|2021-09-20 10:43:20|821|820.5|821.2|820.8|821.3|820.8|820.8|820.3|633
1632134610000|2021-09-20 10:43:30|821.3|820.9|821.3|821.1|821.5|821.3|821.3|820.9|2532
1632134620000|2021-09-20 10:43:40|821.4|821.2|821.5|821.2|821.9|821.4|821.4|821.2|3421
1632134630000|2021-09-20 10:43:50|821.7|821.3|821.9|821.4|822|821.4|821.7|821.3|500
1632134640000|2021-09-20 10:44:00|821.8|821.5|822.5|822|822.5|822|821.8|821.5|5558
1632134650000|2021-09-20 10:44:10||822.1||822.1||822.1||822|0
1632134660000|2021-09-20 10:44:20||822||822.1||822.1||822|0
1632134670000|2021-09-20 10:44:30|822.6|822.2|823.6|823|823.7|823|822.6|822.2|10419
1632134680000|2021-09-20 10:44:40||823.1||823.1||823.1||823.1|0
1632134690000|2021-09-20 10:44:50|823.4|823|824.1|823.5|824.2|823.5|823.2|822.8|5651
1632134700000|2021-09-20 10:45:00|824||823.9||824||823.9||0
1632134710000|2021-09-20 10:45:10||823.6||823.6||823.6||823.6|0
1632134720000|2021-09-20 10:45:20|823.8|823.7|824|823.6|824.2|824.1|823.6|823.4|5219
1632134730000|2021-09-20 10:45:30|823.9||823.9||823.9||823.9||0
1632134740000|2021-09-20 10:45:40|824|823.7|823.9|823.4|824|823.8|823.7|823.4|3224
1632134750000|2021-09-20 10:45:50|823.8|823.6|823.8|823.4|823.8|823.6|823.7|823.4|432
1632134760000|2021-09-20 10:46:00|823.7|823.2|823.5|823.1|823.7|823.2|823.4|822.9|1323
1632134780000|2021-09-20 10:46:20|823.7|823.2|823.6|823.1|823.9|823.6|823.6|823.1|3175
1632134790000|2021-09-20 10:46:30|823.7|823.2|824.2|823.8|824.2|824|823.6|823.2|1888
1632134800000|2021-09-20 10:46:40|824.1|823.7|824.1|823.6|824.1|823.7|823.9|823.6|0
1632134820000|2021-09-20 10:47:00|824|823.7|824.4|824.1|824.5|824.2|824|823.6|2493
1632134830000|2021-09-20 10:47:10|824.3|823.8|824.2|823.8|824.3|823.8|824.1|823.8|5
1632134840000|2021-09-20 10:47:20|824.1|823.6|824.2|823.7|824.2|823.7|823.9|823.4|895
1632134850000|2021-09-20 10:47:30|824.4|823.8|824.5|824.2|824.5|824.3|824.4|823.8|1310
1632134860000|2021-09-20 10:47:40|824.1|824.3|824.5|824.2|824.5|824.3|824.1|823.9|8770
1632134870000|2021-09-20 10:47:50|824.6|824.3|825|824.4|825.1|824.4|824.6|824.3|475
1632134900000|2021-09-20 10:48:20|825.1|824.5|825.7|825.4|826|825.5|825.1|824.5|2510
1632134910000|2021-09-20 10:48:30|825.8|825.2|825.7|825.3|825.8|825.4|825.4|825.1|1167
1632134920000|2021-09-20 10:48:40|825.8||825.8||825.8||825.7||500
1632134930000|2021-09-20 10:48:50|825.7|825.1|825.7|825.2|826.2|825.6|825.7|825.1|450
1632134940000|2021-09-20 10:49:00|825.6|825|825.7|825.1|825.8|825.4|825.2|824.8|0
1632134950000|2021-09-20 10:49:10||825||825.1||825.1||825|0
1632134960000|2021-09-20 10:49:20|825.6|825.2|825.2|824.9|825.6|825.2|825.1|824.7|2099
1632134970000|2021-09-20 10:49:30|825.1|824.7|825.1|824.6|825.3|824.8|824.9|824.4|3255
1632134980000|2021-09-20 10:49:40|825|824.7|825|824.6|825|824.7|825|824.6|0
1632134990000|2021-09-20 10:49:50|824.9|824.4|824.2|823.5|824.9|824.4|824.2|823.5|599
1632135000000|2021-09-20 10:50:00|824.1|823.4|823.9|823.6|824.1|823.6|823.9|823.2|0
1632135020000|2021-09-20 10:50:20|823.8|823.4|823.5|823|823.9|823.5|823.5|823|2063
1632135040000|2021-09-20 10:50:40|823.4|822.8|823.1|822.6|823.4|822.8|823.1|822.6|6298
1632135050000|2021-09-20 10:50:50|823|822.5|822.4|822.3|823|822.5|822.4|822.2|1539
1632135060000|2021-09-20 10:51:00|822.3|822.2|822.6|822.1|822.7|822.5|822.2|821.6|2242
1632135070000|2021-09-20 10:51:10|822.7|822.2|822.7|822.3|823.1|822.5|822.7|822.2|1125
1632135080000|2021-09-20 10:51:20|822.9|822.4|823.1|823|823.5|823.1|822.9|822.4|3157
1632135090000|2021-09-20 10:51:30|823.3|823.1|823.5|823.1|823.7|823.1|823.1|823|1159
1632135110000|2021-09-20 10:51:50|823.4|823|823.1|822.3|823.5|823|823.1|822.3|4441
1632135120000|2021-09-20 10:52:00|823|822.2|822.5|821.9|823|822.2|822.5|821.9|0
1632135130000|2021-09-20 10:52:10|822.4|822|822.4|822.1|822.4|822.1|822.4|822|0
1632135150000|2021-09-20 10:52:30|822.3|822.2|822.2|821.7|822.3|822.2|822.2|821.7|1110
1632135170000|2021-09-20 10:52:50|822.1|821.8|822.1|821.8|822.1|821.8|822.1|821.8|0
1632135180000|2021-09-20 10:53:00|822|821.7|821.8|821.5|822.1|821.7|821.5|821.4|1747
1632135200000|2021-09-20 10:53:20|821.9|821.6|821.9|821.7|821.9|821.7|821.9|821.6|318
1632135210000|2021-09-20 10:53:30|822|821.6|822.3|821.9|822.6|822.1|822|821.5|3091
1632135220000|2021-09-20 10:53:40|822.2|821.8|822.5|822.1|822.5|822.2|822.1|821.8|195
1632135230000|2021-09-20 10:53:50|822.4||822.5||822.5||822.4||0
1632135240000|2021-09-20 10:54:00|822.6|822.2|822.7|822.5|823|822.5|822.6|822.2|2228
1632135250000|2021-09-20 10:54:10|822.8|822.6|822.9|822.5|823|822.8|822.8|822.5|498
1632135260000|2021-09-20 10:54:20||822.6||822.6||822.6||822.6|0
1632135270000|2021-09-20 10:54:30|822.8|822.5|822.8|822.6|822.8|822.6|822.6|822.2|965
1632135290000|2021-09-20 10:54:50|822.7|822.5|822.6|822.2|822.7|822.5|822.4|821.9|1952
1632135300000|2021-09-20 10:55:00|822.5|822.1|822.5|822.1|822.5|822.1|822.5|822.1|0
1632135310000|2021-09-20 10:55:10||822.2||822.1||822.2||822.1|0
1632135320000|2021-09-20 10:55:20||822.2||822.2||822.2||822.2|0
1632135330000|2021-09-20 10:55:30|822.6|822.3|822.9|822.6|823|822.6|822.6|822.3|1551
1632135340000|2021-09-20 10:55:40|822.7|822.3|822.7|822.2|822.7|822.3|822.6|822.2|959
1632135360000|2021-09-20 10:56:00|822.6|822.1|822.9|822.5|822.9|822.5|822.4|822|1527
1632135370000|2021-09-20 10:56:10|823|822.6|823.9|823.2|824|823.2|822.9|822.6|3648
1632135400000|2021-09-20 10:56:40|||||||||32
1632135410000|2021-09-20 10:56:50||823.3||823.5||823.5||823.3|0
1632135420000|2021-09-20 10:57:00|823.8|823.3|824.5|824.2|824.5|824.3|823.6|823.2|11241
1632135430000|2021-09-20 10:57:10|824.4|824.1|824.3|823.9|824.5|824.1|824.3|823.9|177
1632135440000|2021-09-20 10:57:20|824.2|823.8|824|823.6|824.2|823.9|823.8|823.3|939
1632135450000|2021-09-20 10:57:30|824.1|823.7|824.1|823.7|824.1|823.8|824.1|823.7|600
1632135460000|2021-09-20 10:57:40|824|823.6|824|823.6|824|823.6|824|823.6|0
1632135470000|2021-09-20 10:57:50|824.1|823.7|824.5|823.9|824.5|823.9|824.1|823.7|166
1632135480000|2021-09-20 10:58:00|824.3||824.3||824.3||824.3||0
1632135490000|2021-09-20 10:58:10|824.2||824.3||824.3||824.1||0
1632135500000|2021-09-20 10:58:20|824.2|824.1|824.3|824.2|824.5|824.2|824.2|823.9|2176
1632135510000|2021-09-20 10:58:30|824.5||824.4||824.5||824.4||414
1632135550000|2021-09-20 10:59:10|824.3|824.3|824.3|824.2|824.4|824.3|824.3|824.2|4664
1632135560000|2021-09-20 10:59:20|824.4|824.3|824.4|824.2|824.4|824.3|824.4|824.2|2526
1632135570000|2021-09-20 10:59:30|824.5|824.3|824.8|824.4|824.8|824.6|824.5|824.3|8395
1632135580000|2021-09-20 10:59:40|824.7|824.5|824.7|824.5|824.8|824.5|824.5|824.3|3123
1632135590000|2021-09-20 10:59:50|824.8|824.6|824.8|824.6|824.8|824.7|824.8|824.5|1594
1632135600000|2021-09-20 11:00:00|||||||||184
1632135740000|2021-09-20 11:02:20|825|824.7|824.9|824.6|825|824.7|824.9|824.6|1673
1632135750000|2021-09-20 11:02:30|824.8|824.3|824.7|824.6|824.8|824.6|824.6|824.2|8213
1632135770000|2021-09-20 11:02:50|824.6|824.5|824.7|824.3|824.7|824.5|824.3|824.2|6648
1632135780000|2021-09-20 11:03:00|824.6|824.2|824.3|824.2|824.7|824.4|824.3|824.2|14815
1632135790000|2021-09-20 11:03:10|||||||||1106
1632135820000|2021-09-20 11:03:40|||||||||100
1632135840000|2021-09-20 11:04:00|||||||||1180
1632135880000|2021-09-20 11:04:40|824.4|824.3|824.7|824.5|824.7|824.6|824.4|824.2|8737
1632135890000|2021-09-20 11:04:50||824.6||824.5||824.6||824.5|1370
1632135910000|2021-09-20 11:05:10|824.6|824.4|824.5|824.2|824.6|824.4|824.3|824.2|7485
1632135920000|2021-09-20 11:05:20|824.4|823.9|823.9|823.7|824.4|823.9|823.9|823.5|2753
1632135930000|2021-09-20 11:05:30|823.8|823.6|823.5|823.1|823.8|823.6|823.5|823|1502
1632135950000|2021-09-20 11:05:50|823.6|823.2|824.3|824.1|824.3|824.1|823.5|823.1|11209
1632135960000|2021-09-20 11:06:00|824.4|824.2|824.1|823.8|824.4|824.2|824.1|823.7|567
1632135970000|2021-09-20 11:06:10|824|823.7|824|823.8|824|823.8|823.7|823.3|1381
1632135980000|2021-09-20 11:06:20|824.1|823.9|824.6|824.2|824.6|824.2|824.1|823.7|630
1632135990000|2021-09-20 11:06:30|824.7|824.3|824.9|824.6|824.9|824.6|824.7|824.3|815
1632136000000|2021-09-20 11:06:40|825|824.7|825.6|825.2|825.8|825.2|825|824.7|1507
1632136020000|2021-09-20 11:07:00|825.5|825|826.1|825.6|826.2|825.7|825.2|825|8344
1632136030000|2021-09-20 11:07:10|826|825.7|826.6|826|826.7|826.2|825.9|825.6|3216
1632136040000|2021-09-20 11:07:20|826.4|825.9|826.1|825.8|826.4|825.9|825.9|825.6|472
1632136050000|2021-09-20 11:07:30|826|825.7|826.1|825.8|826.1|825.8|825.9|825.7|355
1632136070000|2021-09-20 11:07:50|826.3|825.9|826.7|826.1|826.7|826.1|826.3|825.9|1419
1632136080000|2021-09-20 11:08:00|826.6||826.6||826.6||826.6||0
1632136100000|2021-09-20 11:08:20|826.7|826.2|826.6|826.2|826.8|826.5|826.6|826.2|3370
1632136110000|2021-09-20 11:08:30|826.7|826.3|826.4|826|826.7|826.3|826.3|826|393
1632136120000|2021-09-20 11:08:40|826.3||826.2||826.3||826.2||0
1632136130000|2021-09-20 11:08:50|826.6|826.5|826|825.6|826.8|826.5|825.9|825.6|9606
1632136140000|2021-09-20 11:09:00|825.9|825.5|826|825.7|826|825.7|825.8|825.2|853
1632136150000|2021-09-20 11:09:10|826.2|825.8|825.9|825.7|826.2|825.9|825.9|825.5|712
1632136160000|2021-09-20 11:09:20|825.8|825.6|825.5|825.2|825.8|825.6|825.5|825.1|1606
1632136170000|2021-09-20 11:09:30|825.6|825.3|825.5|825.2|825.8|825.3|825.5|825.2|678
1632136180000|2021-09-20 11:09:40|825.4||825.4||825.4||825.4||0
1632136190000|2021-09-20 11:09:50|825.3|825|825.3|825|825.3|825|825|824.8|1368
1632136200000|2021-09-20 11:10:00|825.2|824.9|825.2|825|825.2|825|825.1|824.8|390
1632136210000|2021-09-20 11:10:10|825.1|824.8|825.1|824.8|825.1|824.8|825.1|824.8|680
1632136220000|2021-09-20 11:10:20|825||825||825.1||825||0
1632136230000|2021-09-20 11:10:30|824.9|824.6|824.6|824.4|824.9|824.6|824.6|824.2|869
1632136240000|2021-09-20 11:10:40|824.5|824.2|824.4|824.2|824.5|824.2|824.4|824.2|431
1632136250000|2021-09-20 11:10:50|824.5|824.3|824.8|824.3|825|824.7|824.5|824.3|5996
1632136260000|2021-09-20 11:11:00|824.7|824.2|824.9|824.7|824.9|824.7|824.5|824.2|2068
1632136270000|2021-09-20 11:11:10|824.8|824.6|824.8|824.5|824.9|824.6|824.8|824.5|393
1632136280000|2021-09-20 11:11:20|824.9||824.9||824.9||824.9||0
1632136290000|2021-09-20 11:11:30|824.8|824.3|824.3|823.8|824.8|824.3|824.3|823.7|3209
1632136300000|2021-09-20 11:11:40|824.4|824|824.4|824.1|824.4|824.1|824.4|824|0
1632136310000|2021-09-20 11:11:50|824.5|824.2|824.9|824.7|824.9|824.7|824.5|824.2|1687
1632136340000|2021-09-20 11:12:20|825|824.8|825.4|825|825.4|825|825|824.7|1021
1632136350000|2021-09-20 11:12:30|825.5|825.1|826.2|825.6|826.2|825.6|825.5|825.1|1271
1632136360000|2021-09-20 11:12:40|826.1||826.1||826.1||826.1||0
1632136370000|2021-09-20 11:12:50|826.2|825.7|826.2|825.8|826.2|825.8|826.2|825.7|0
1632136380000|2021-09-20 11:13:00|826.1|825.7|825.9|825.6|826.1|825.8|825.8|825.4|1432
1632136390000|2021-09-20 11:13:10|826|825.7|826.1|825.7|826.1|825.9|826|825.7|469
1632136400000|2021-09-20 11:13:20|826||825.9||826||825.9||0
1632136410000|2021-09-20 11:13:30|826|825.8|826.1|825.8|826.1|825.8|826|825.8|0
1632136440000|2021-09-20 11:14:00|825.9|825.7|825.9|825.7|825.9|825.7|825.8|825.7|1152
1632136460000|2021-09-20 11:14:20|825.8|825.6|825.7|825.3|825.8|825.7|825.7|825.3|424
1632136470000|2021-09-20 11:14:30|825.8|825.4|825.7|825.3|825.8|825.5|825.7|825.3|0
1632136500000|2021-09-20 11:15:00|825.6|825.2|825.2|824.8|825.6|825.2|825|824.7|1393
1632136510000|2021-09-20 11:15:10|825.3|824.9|825.3|825|825.3|825|825.3|824.9|1987
1632136520000|2021-09-20 11:15:20|825.2||825.2||825.2||825.2||57
1632136530000|2021-09-20 11:15:30|825.3|825.1|825.1|824.9|825.3|825.1|825.1|824.8|1276
1632136540000|2021-09-20 11:15:40|825|825|824.9|824.5|825|825|824.9|824.5|1657
1632136560000|2021-09-20 11:16:00|824.8|824.4|824.6|824.2|824.8|824.4|824.6|824.2|0
1632136570000|2021-09-20 11:16:10|824.5|824.1|824.2|824|824.5|824.1|824.2|824|540
1632136580000|2021-09-20 11:16:20|824.1||824.1||824.1||824.1||422
1632136590000|2021-09-20 11:16:30|824.3|824.1|824.7|824.3|824.7|824.3|824.3|824|3503
1632136600000|2021-09-20 11:16:40|824.6|824.5|824.7|824.5|824.7|824.5|824.6|824.4|0
1632136620000|2021-09-20 11:17:00|824.6|824.3|824.4|824|824.7|824.3|824.1|824|1901
1632136630000|2021-09-20 11:17:10||824.1||824.3||824.3||824.1|0
1632136650000|2021-09-20 11:17:30|824.3|824.1|824.4|824.1|824.4|824.1|824.3|824.1|15
1632136680000|2021-09-20 11:18:00|824.3|824|824.7|824.1|824.8|824.2|824.2|824|6425
1632136690000|2021-09-20 11:18:10|824.6||824.4||824.6||824.4||0
1632136700000|2021-09-20 11:18:20|824.3||824.3||824.3||824.2||0
1632136710000|2021-09-20 11:18:30|824.4|824.2|824.9|824.5|825|824.6|824.4|824.1|2589
1632136720000|2021-09-20 11:18:40|825.2|824.6|825|824.6|825.3|824.7|825|824.6|5000
1632136730000|2021-09-20 11:18:50||824.7||824.7||824.7||824.7|470
1632136740000|2021-09-20 11:19:00|824.9|824.6|824.9|824.5|824.9|824.6|824.9|824.5|230
1632136750000|2021-09-20 11:19:10|824.8|824.3|824.5|824|824.8|824.3|824.5|824|488
1632136760000|2021-09-20 11:19:20||824.1||824.1||824.1||824.1|0
1632136780000|2021-09-20 11:19:40|824.4|824|824.4|824|824.4|824|824.3|824|2794
1632136790000|2021-09-20 11:19:50|824.5|824.1|824.7|824.4|824.8|824.4|824.5|824.1|1681
1632136800000|2021-09-20 11:20:00|824.8|824.5|824.7|824.5|824.8|824.5|824.7|824.5|0
1632136850000|2021-09-20 11:20:50|824.6|824.4|824.7|824.4|824.7|824.4|824.6|824.4|3742
1632136860000|2021-09-20 11:21:00|824.6|824.3|824.5|824|824.6|824.4|824.4|824|1191
1632136870000|2021-09-20 11:21:10|824.4||824.3||824.4||824.2||0
1632136880000|2021-09-20 11:21:20|824.4|824.1|824.4|824.1|824.4|824.2|824.4|824|361
1632136890000|2021-09-20 11:21:30|824.5|824.2|824.9|824.3|824.9|824.3|824.5|824.2|372
1632136910000|2021-09-20 11:21:50||824.5||824.5||824.5||824.5|0
1632136920000|2021-09-20 11:22:00|824.8|824.3|824.9|824.4|824.9|824.5|824.5|824.1|3333
1632136930000|2021-09-20 11:22:10|825|824.5|824.9|824.7|825|824.8|824.9|824.5|2038
1632136940000|2021-09-20 11:22:20|825|824.8|825|824.9|825|824.9|825|824.8|204
1632136950000|2021-09-20 11:22:30|825.1|825|824.7|824.1|825.4|825|824.5|824.1|1925
1632136960000|2021-09-20 11:22:40||824.2||824.4||824.4||824.2|0
1632136970000|2021-09-20 11:22:50|824.6|823.8|823.4|823|824.6|824|823.4|823|27688
1632136980000|2021-09-20 11:23:00|823.5|823.1|823.1|822.7|823.6|823.1|823.1|822.6|3159
1632137000000|2021-09-20 11:23:20|823|822.6|822.9|822.6|823|822.6|822.9|822.6|0
1632137010000|2021-09-20 11:23:30|822.8|822.3|822.4|822.2|822.8|822.3|822.4|822.2|5501
1632137020000|2021-09-20 11:23:40|822.6|822.3|823.4|822.9|823.5|822.9|822.6|822.3|3847
1632137030000|2021-09-20 11:23:50|||||||||1160
1632137040000|2021-09-20 11:24:00|823.3||823.3||823.3||823.3||0
1632137060000|2021-09-20 11:24:20||823.1||823||823.1||822.9|150
1632137070000|2021-09-20 11:24:30|823.5|823.1|823.7|823.4|823.9|823.6|823.5|823.1|2198
1632137080000|2021-09-20 11:24:40|823.8|823.5|823.6|823.4|823.9|823.7|823.6|823.4|1657
1632137090000|2021-09-20 11:24:50|823.7|823.2|823.5|823|823.7|823.4|823.5|823|1345
1632137100000|2021-09-20 11:25:00|||||||||10
1632137110000|2021-09-20 11:25:10|823.4|822.9|823|822.7|823.4|822.9|823|822.7|416
1632137120000|2021-09-20 11:25:20|823.2|822.8|823.9|823.4|824|823.5|823.2|822.8|2471
1632137140000|2021-09-20 11:25:40|823.8|823.6|823.7|823.2|823.8|823.6|823.6|823.2|1073
1632137150000|2021-09-20 11:25:50||823.4||823.4||823.4||823.4|0
1632137160000|2021-09-20 11:26:00|823.8|823.5|824.1|823.7|824.2|823.7|823.8|823.5|484
1632137170000|2021-09-20 11:26:10|824|823.6|824.1|823.5|824.1|823.6|824|823.5|0
1632137180000|2021-09-20 11:26:20|824.2|823.6|824.5|824|824.9|824.4|824.2|823.6|2254
1632137190000|2021-09-20 11:26:30|824.4||824.4||824.4||824.3||0
1632137200000|2021-09-20 11:26:40|824.3|823.8|824.2|823.7|824.3|823.8|824.2|823.6|570
1632137220000|2021-09-20 11:27:00|824.3|823.8|824.3|824|824.6|824|824.2|823.8|711
1632137230000|2021-09-20 11:27:10|824.2|823.8|824.2|824|824.2|824|824|823.7|289
1632137250000|2021-09-20 11:27:30|824.3|824.1|824.6|824.3|824.8|824.3|824.3|824.1|2750
1632137260000|2021-09-20 11:27:40|824.5|824.1|824.3|823.8|824.5|824.1|824.2|823.8|1311
1632137270000|2021-09-20 11:27:50|824.2|823.7|824|823.7|824.2|823.7|824|823.7|0
1632137280000|2021-09-20 11:28:00|824.2|823.8|823.7|823.2|824.4|823.9|823.7|823.2|1660
1632137290000|2021-09-20 11:28:10|823.8|823.3|824.6|824.1|824.6|824.1|823.8|823.3|13347
1632137300000|2021-09-20 11:28:20|824.5|824|824.1|823.7|824.5|824|824.1|823.6|25042
1632137310000|2021-09-20 11:28:30|824|823.6|823.6|823.1|824|823.6|823.4|823|4016
1632137320000|2021-09-20 11:28:40|823.5|823|823.4|823.1|823.5|823.1|823.3|823|250
1632137330000|2021-09-20 11:28:50|823.5|823|823.6|823.1|823.9|823.4|823.4|823|2553
1632137340000|2021-09-20 11:29:00|824|823.2|824.6|824.1|824.8|824.1|823.9|823.2|7327
1632137370000|2021-09-20 11:29:30|824.5|824|824.6|824.1|824.6|824.1|824.3|823.8|1842
1632137390000|2021-09-20 11:29:50|824.5|824|824.5|824|824.5|824.1|824.5|824|329
1632137400000|2021-09-20 11:30:00|824.4|823.9|824.2|823.9|824.4|824|824.1|823.9|873
1632137410000|2021-09-20 11:30:10|824.1|823.8|823.7|823.4|824.1|823.8|823.6|823.4|3680
1632137420000|2021-09-20 11:30:20|823.8|823.5|824.2|824|824.4|824|823.7|823.5|3033
1632137430000|2021-09-20 11:30:30|824.4|824.1|824|823.7|824.6|824.1|823.9|823.4|4767
1632137440000|2021-09-20 11:30:40|823.9|823.5|823.5|823.1|823.9|823.5|823.5|823.1|526
1632137450000|2021-09-20 11:30:50|823.6||823.6||823.6||823.6||0
1632137460000|2021-09-20 11:31:00|823.5|823|823.4|823.1|823.5|823.1|823.1|823|3002
1632137470000|2021-09-20 11:31:10|823.5|823|823.3|823.1|823.5|823.1|823.3|823|0
1632137480000|2021-09-20 11:31:20|823.4|823|824.4|823.8|824.4|823.8|823.4|823|5432
1632137490000|2021-09-20 11:31:30|824.5|824|825.3|824.8|825.4|824.8|824.4|824|3704
1632137500000|2021-09-20 11:31:40|825.1|824.7|825.1|824.7|825.1|824.8|824.9|824.5|1103
1632137510000|2021-09-20 11:31:50|825|824.8|825.1|824.8|825.4|825|825|824.8|2837
1632137520000|2021-09-20 11:32:00|825.3|824.9|825|824.8|825.6|825.1|825|824.8|1378
1632137530000|2021-09-20 11:32:10|824.9|824.7|824.9|824.8|825|824.8|824.9|824.7|245
1632137540000|2021-09-20 11:32:20||824.7||824.7||824.7||824.7|0
1632137550000|2021-09-20 11:32:30|824.8|824.8|825|824.9|825.5|824.9|824.8|824.8|2448
1632137560000|2021-09-20 11:32:40|825.1|824.8|825|824.8|825.1|824.9|824.9|824.8|2018
1632137570000|2021-09-20 11:32:50|825.1|824.9|825.4|825.1|825.7|825.2|825.1|824.9|2806
1632137610000|2021-09-20 11:33:30|825.3|825.2|825.3|825.1|825.4|825.2|825.1|824.9|1047
1632137620000|2021-09-20 11:33:40|825.2||825.2||825.2||825.2||0
1632137640000|2021-09-20 11:34:00|825.1|825|823.4|823|825.1|825|823.2|823|25055
1632137650000|2021-09-20 11:34:10|823.5|823.1|824.5|823.8|824.5|823.8|823.4|823.1|1388
1632137660000|2021-09-20 11:34:20|824.6|823.9|824.6|824.1|824.8|824.3|824.6|823.9|3162
1632137670000|2021-09-20 11:34:30|824.5|824.4|824.4|824.1|824.6|824.4|824.4|824.1|1104
1632137690000|2021-09-20 11:34:50|824.5|824.4|824.6|824.4|824.6|824.4|824.5|824.4|2312
1632137700000|2021-09-20 11:35:00|824.5|824.2|824.5|824.1|824.9|824.5|824.4|824.1|5227
1632137710000|2021-09-20 11:35:10|824.6|824.2|824.7|824.4|824.9|824.5|824.6|824.2|365
1632137720000|2021-09-20 11:35:20||824.5||824.4||824.5||824.4|100
1632137730000|2021-09-20 11:35:30|824.6|824.3|824.5|824.2|824.6|824.3|824.3|824.2|3273
1632137740000|2021-09-20 11:35:40|824.4|824|824.5|824|824.5|824|824.3|824|279
1632137750000|2021-09-20 11:35:50|824.6|824.1|824.8|824.5|825|824.5|824.6|824.1|2097
1632137760000|2021-09-20 11:36:00|824.7|824.4|824.7|824.6|824.8|824.6|824.5|824.3|931
1632137770000|2021-09-20 11:36:10||824.4||824.4||824.4||824.4|300
1632137780000|2021-09-20 11:36:20|824.6|824.3|824.6|824.4|824.7|824.5|824.6|824.3|753
1632137790000|2021-09-20 11:36:30|825.2|824.5|824.6|824.4|825.3|824.7|824.4|824.3|13224
1632137800000|2021-09-20 11:36:40|824.7|824.3|824.4|824.1|824.7|824.4|824.3|823.8|2668
1632137810000|2021-09-20 11:36:50|824.3|824|824.3|824|824.3|824|824.3|824|0
1632137820000|2021-09-20 11:37:00|824.1|823.8|823.8|823.4|824.1|823.8|823.3|823|2990
1632137830000|2021-09-20 11:37:10|824|823.5|823.9|823.6|824.1|823.7|823.9|823.5|1649
1632137840000|2021-09-20 11:37:20|824|823.7|824.2|823.7|824.3|823.8|824|823.7|0
1632137850000|2021-09-20 11:37:30|824|823.6|823.7|823.3|824|823.6|823.6|823.3|2586
1632137860000|2021-09-20 11:37:40||823.4||823.3||823.4||823.3|0
1632137870000|2021-09-20 11:37:50|823.6|823.2|823.5|823.1|823.7|823.5|823.3|823|1884
1632137880000|2021-09-20 11:38:00|823.4|823|823.5|823.1|823.5|823.1|823.1|823|7620
1632137890000|2021-09-20 11:38:10|823.4||823.4||823.4||823.4||0
1632137900000|2021-09-20 11:38:20|823.3||823.3||823.3||823.3||0
1632137910000|2021-09-20 11:38:30|823.2||823.3||823.3||823.2||673
1632137940000|2021-09-20 11:39:00|823.2|823|823.7|823.3|824|823.6|823.1|823|8264
1632137980000|2021-09-20 11:39:40|823.6||823.6||823.6||823.6||0
1632137990000|2021-09-20 11:39:50|823.5|823.2|823.7|823.4|823.7|823.5|823.2|823|5266
1632138000000|2021-09-20 11:40:00|823.6||823.6||823.6||823.6||0
1632138010000|2021-09-20 11:40:10|823.5|823.2|823.6|823.3|823.7|823.5|823.4|823.2|1300
1632138020000|2021-09-20 11:40:20|823.5|823.1|823.4|823|823.5|823.1|823.4|823|417
1632138040000|2021-09-20 11:40:40|823.3||823.1||823.3||823.1||1193
1632138060000|2021-09-20 11:41:00|822.9|822.7|822.9|822.7|822.9|822.7|822.9|822.2|5295
1632138070000|2021-09-20 11:41:10|822.8|822.4|822.7|822.2|822.9|822.4|822.7|822.2|729
1632138080000|2021-09-20 11:41:20||822.3||822.3||822.3||822.3|0
1632138090000|2021-09-20 11:41:30|822.6|822.2|822.4|822|822.6|822.2|822.2|822|1484
1632138100000|2021-09-20 11:41:40||822.1||822.1||822.2||822.1|400
1632138110000|2021-09-20 11:41:50|822.3|822.2|822.2|822|822.4|822.2|822.1|822|2000
1632138120000|2021-09-20 11:42:00|822.1|821.8|821.5|821.1|822.1|821.8|821.5|821.1|2095
1632138130000|2021-09-20 11:42:10|821.4|821.2|821.4|821.2|821.4|821.3|821.3|821.2|582
1632138140000|2021-09-20 11:42:20|821.5|821.3|821.3|821.1|821.9|821.5|821.2|821.1|7783
1632138150000|2021-09-20 11:42:30|821.5|821.2|822|821.8|822.1|821.8|821.5|821.2|2766
1632138160000|2021-09-20 11:42:40|822.2|821.9|822.4|821.9|822.5|821.9|822.2|821.9|0
1632138180000|2021-09-20 11:43:00|822.3||822.4||822.4||822.3||0
1632138190000|2021-09-20 11:43:10|822.3|821.6|822.7|822.2|823|822.5|822|821.6|6034
1632138210000|2021-09-20 11:43:30|822.6|822.3|822.6|822.2|822.6|822.3|822.5|822.2|0
1632138220000|2021-09-20 11:43:40|822.7|822.3|822.6|822.3|822.7|822.4|822.6|822.2|900
1632138230000|2021-09-20 11:43:50|822.7|822.4|822.7|822.5|822.7|822.5|822.7|822.4|707
1632138240000|2021-09-20 11:44:00|822.9|822.6|822|821.4|823.2|822.6|822|821.3|1781
1632138290000|2021-09-20 11:44:50||821.5||821.6||821.6||821.5|0
1632138300000|2021-09-20 11:45:00|821.9|821.5|821.4|821.1|821.9|821.5|821.3|821.1|1077
1632138310000|2021-09-20 11:45:10|821.3|821.2|821.6|821.4|821.7|821.5|821.3|821.2|5493
1632138320000|2021-09-20 11:45:20||821.3||821.3||821.3||821.3|0
1632138330000|2021-09-20 11:45:30|821.7|821.4|821.8|821.5|822.1|821.6|821.7|821.4|802
1632138340000|2021-09-20 11:45:40|821.7|821.6|821.8|821.6|821.8|821.6|821.7|821.6|0
1632138350000|2021-09-20 11:45:50|821.9|821.7|821.8|821.6|821.9|821.8|821.8|821.6|1123
1632138360000|2021-09-20 11:46:00|821.9||821.9||821.9||821.8||0
1632138380000|2021-09-20 11:46:20||821.5||821.5||821.5||821.5|0
1632138390000|2021-09-20 11:46:30|822|821.6|821.9|821.6|822|821.8|821.6|821.3|1373
1632138420000|2021-09-20 11:47:00|822|821.7|822.2|821.8|822.3|822.1|822|821.7|1583
1632138440000|2021-09-20 11:47:20||822||822||822||822|0
1632138460000|2021-09-20 11:47:40|822.3|822.1|822.3|822|822.3|822.1|822.3|822|516
1632138470000|2021-09-20 11:47:50|822.2|821.9|822.1|821.7|822.2|821.9|822|821.7|1773
1632138480000|2021-09-20 11:48:00|822|821.5|821.9|821.4|822.1|821.5|821.8|821.4|1970
1632138500000|2021-09-20 11:48:20|821.8|821.5|821.8|821.5|821.8|821.5|821.8|821.5|0
1632138510000|2021-09-20 11:48:30|821.7|821.6|821.9|821.6|821.9|821.8|821.7|821.5|2880
1632138520000|2021-09-20 11:48:40|821.8|821.7|821.8|821.6|821.8|821.7|821.8|821.6|0
1632138530000|2021-09-20 11:48:50|821.7|821.4|821.5|821|821.8|821.4|821.5|821|574
1632138540000|2021-09-20 11:49:00|821.4|820.9|821.2|820.8|821.4|821|821|820.8|1744
1632138550000|2021-09-20 11:49:10|821|820.6|820.9|820.5|821|820.6|820.9|820.4|1614
1632138560000|2021-09-20 11:49:20|820.6||820.6||820.6||820.6||0
1632138590000|2021-09-20 11:49:50|820.5|820.2|820.5|820.4|820.5|820.4|820.4|820.1|30
1632138600000|2021-09-20 11:50:00|820.4|820.2|820.1|819.7|820.5|820.2|820.1|819.5|7929
1632138610000|2021-09-20 11:50:10|820|819.5|820.3|819.9|820.8|820.3|819.8|819.3|15080
1632138620000|2021-09-20 11:50:20|820.2|819.8|820.2|819.9|820.2|819.9|820.2|819.7|0
1632138630000|2021-09-20 11:50:30|820|819.8|819.9|819.5|820|819.8|819.9|819.5|621
1632138640000|2021-09-20 11:50:40|819.8|819.4|819.8|819.6|819.9|819.6|819|818.5|4135
1632138650000|2021-09-20 11:50:50|819.9|819.7|820|819.8|820|819.8|819.9|819.7|836
1632138660000|2021-09-20 11:51:00|820.1|819.9|820.4|819.9|820.4|819.9|820.1|819.9|3875
1632138680000|2021-09-20 11:51:20|820.3|819.8|820.1|819.8|820.3|819.8|820.1|819.8|0
1632138690000|2021-09-20 11:51:30|820|820|820.3|820|820.5|820.2|820|819.8|3069
1632138700000|2021-09-20 11:51:40||820.1||820.1||820.1||820.1|0
1632138710000|2021-09-20 11:51:50|820.4|820.2|820.8|820.1|820.9|820.3|820.3|820.1|1231
1632138720000|2021-09-20 11:52:00|820.9|820.2|821.2|820.7|821.4|820.7|820.9|820.2|676
1632138730000|2021-09-20 11:52:10||820.5||820.6||820.6||820.5|0
1632138740000|2021-09-20 11:52:20|821.1|820.7|821|820.7|821.1|820.7|821|820.6|0
1632138750000|2021-09-20 11:52:30|820.9|820.6|820.7|820.2|820.9|820.6|820.3|820.1|2382
1632138770000|2021-09-20 11:52:50|820.9|820.3|821.2|820.5|821.2|820.7|820.6|820.2|962
1632138780000|2021-09-20 11:53:00|821||821||821||821||0
1632138790000|2021-09-20 11:53:10|821.1|820.6|821|820.5|821.2|821|821|820.5|5607
1632138800000|2021-09-20 11:53:20|820.9|820.4|820.9|820.4|820.9|820.4|820.8|820.4|0
1632138810000|2021-09-20 11:53:30|820.8|820.5|821.2|820.7|821.2|820.8|820.8|820.5|336
1632138820000|2021-09-20 11:53:40|821.1||821.1||821.1||821.1||0
1632138830000|2021-09-20 11:53:50|821.2|820.6|821.2|820.7|821.2|820.7|821.2|820.6|0
1632138840000|2021-09-20 11:54:00|821.1|820.8|821.8|821.1|821.8|821.1|821|820.7|1591
1632138850000|2021-09-20 11:54:10|821.7||821.6||821.7||821.5||0
1632138880000|2021-09-20 11:54:40|821.5|821.2|821.4|821.1|821.5|821.2|821.3|820.9|835
1632138890000|2021-09-20 11:54:50|821.5|821.2|821.5|821.2|821.6|821.4|821.4|821|2383
1632138900000|2021-09-20 11:55:00|821.4|821.3|822|821.7|822.2|821.8|821.3|821.2|2314
1632138910000|2021-09-20 11:55:10|821.9|821.6|821.9|821.6|822|821.6|821.9|821.6|0
1632138920000|2021-09-20 11:55:20||821.4||821.3||821.4||821.3|11
1632138940000|2021-09-20 11:55:40||821.4||821.4||821.4||821.4|0
1632138960000|2021-09-20 11:56:00|822|821.5|822.3|822|822.8|822.1|822|821.5|2888
1632138970000|2021-09-20 11:56:10|822.5|822.1|822.7|822.3|823|822.4|822.5|822.1|2122
1632138980000|2021-09-20 11:56:20|822.8|822.4|822.7|822.5|822.9|822.5|822.7|822.3|273
1632138990000|2021-09-20 11:56:30|822.9|822.6|823.9|823.4|824|823.4|822.9|822.6|559
1632139000000|2021-09-20 11:56:40|824|823.8|823.9|823.4|824.2|824|823.9|823.4|11039
1632139010000|2021-09-20 11:56:50|824||824||824||824||0
1632139020000|2021-09-20 11:57:00|823.9||823.9||823.9||823.9||0
1632139030000|2021-09-20 11:57:10|824|823.5|823.3|822.8|824|823.8|823.3|822.8|1887
1632139040000|2021-09-20 11:57:20|823.4||823.4||823.5||823.4||0
1632139050000|2021-09-20 11:57:30|823.6|822.9|823.9|823.3|824|823.3|823.6|822.9|212
1632139060000|2021-09-20 11:57:40|823.8|823.4|823.7|823.4|823.8|823.4|823.7|823.3|0
1632139070000|2021-09-20 11:57:50|823.6|823.3|823.6|823|823.6|823.3|823.4|822.9|1108
1632139080000|2021-09-20 11:58:00|823.5|823.1|823.5|823.3|823.5|823.5|823.5|823.1|350
1632139090000|2021-09-20 11:58:10|823.7|823.4|823.2|822.6|824.2|823.8|823|822.6|28697
1632139100000|2021-09-20 11:58:20|823.1|822.5|822.4|821.9|823.1|822.6|822.4|821.8|1845
1632139120000|2021-09-20 11:58:40|822.5|822|822.7|822.1|822.8|822.6|822.5|822|2039
1632139150000|2021-09-20 11:59:10|822.6|822.3|823|822.6|823|822.7|822.6|822.3|5192
1632139160000|2021-09-20 11:59:20|823.2|822.7|823.4|822.9|823.6|822.9|823.2|822.7|511
1632139170000|2021-09-20 11:59:30||823||823.1||823.1||823|0
1632139180000|2021-09-20 11:59:40|823.3|823|823.2|823|823.3|823|823.2|822.9|0
1632139190000|2021-09-20 11:59:50|823.4|823.1|823.6|823.1|823.6|823.1|823.4|823.1|167
1632139200000|2021-09-20 12:00:00|823.5|822.9|823|822.4|823.5|822.9|823|822.4|0
1632139210000|2021-09-20 12:00:10|822.9|822.5|822.7|822.5|823|822.5|822.7|822.4|161
1632139220000|2021-09-20 12:00:20|822.9|822.6|822.9|822.5|823|822.7|822.8|822.5|79
1632139230000|2021-09-20 12:00:30|822.8|822.4|822.9|822.5|822.9|822.5|822.6|822.4|144
1632139240000|2021-09-20 12:00:40|822.8|822.4|822.8|822.4|822.8|822.4|822.8|822.4|0
1632139250000|2021-09-20 12:00:50|822.9|822.5|822|821.5|822.9|822.6|822|821.4|2106
1632139260000|2021-09-20 12:01:00|822.1|821.6|822.4|821.9|822.5|822.1|822.1|821.6|3562
1632139270000|2021-09-20 12:01:10|822.3|821.7|821.6|820.9|822.3|821.9|821.6|820.8|1052
1632139280000|2021-09-20 12:01:20|821.5|821|821.5|821|821.5|821|821.5|821|0
1632139290000|2021-09-20 12:01:30|821.6||821.4||821.6||821.4||0
1632139300000|2021-09-20 12:01:40|821.5||821.4||821.5||821.4||0
1632139310000|2021-09-20 12:01:50|821.5|821.1|821.5|821.1|821.8|821.5|821.5|821.1|2340
1632139330000|2021-09-20 12:02:10|821.6|821.2|821.3|821.1|821.6|821.3|821.3|821.1|900
1632139340000|2021-09-20 12:02:20|821.2|821|821.2|820.9|821.2|821.1|821.2|820.8|1144
1632139350000|2021-09-20 12:02:30|821.3|821|821.8|821.4|821.8|821.4|821.3|821|2150
1632139360000|2021-09-20 12:02:40|821.9|821.5|822.2|821.8|822.2|821.8|821.9|821.5|1901
1632139370000|2021-09-20 12:02:50|822.4|821.9|823.4|822.7|823.4|822.7|822|821.8|29558
1632139380000|2021-09-20 12:03:00|823.3|822.8|823.8|823.3|824|823.5|823.2|822.8|2528
1632139390000|2021-09-20 12:03:10|823.9|823.4|824.2|823.6|824.2|823.6|823.9|823.4|750
1632139400000|2021-09-20 12:03:20|824.3|823.7|824.5|823.9|824.7|823.9|824.3|823.7|1263
1632139410000|2021-09-20 12:03:30|823.9|823.8|824.9|824|825|824|823.9|823.8|5005
1632139420000|2021-09-20 12:03:40|825|824.1|825|824.6|825|824.6|825|824.1|0
1632139430000|2021-09-20 12:03:50|825.1|824.7|825.6|825.1|825.7|825.1|825|824.7|1392
1632139440000|2021-09-20 12:04:00|825.5|825|826.5|826.3|826.9|826.4|825.2|824.9|12110
1632139450000|2021-09-20 12:04:10|826.7|826.1|826.6|826.1|826.7|826.1|826.4|826|0
1632139460000|2021-09-20 12:04:20|826.7|826.2|827|826.6|827.1|827|826.7|826.2|7228
1632139470000|2021-09-20 12:04:30|827.2|826.7|827.7|827.2|827.9|827.2|827.2|826.7|747
1632139480000|2021-09-20 12:04:40|827.9|827.3|828.2|827.8|828.2|828|827.9|827.2|1153
1632139490000|2021-09-20 12:04:50|828.1|827.7|828.2|827.7|828.2|827.8|828|827.6|1264
1632139500000|2021-09-20 12:05:00|828|827.6|828.4|827.9|829|828.4|828|827.5|11054
1632139510000|2021-09-20 12:05:10|828.3|827.8|828.3|827.8|828.3|827.8|828.3|827.8|790
1632139520000|2021-09-20 12:05:20|828.2|827.5|828.9|828.2|829.2|828.2|828|827.5|2670
1632139540000|2021-09-20 12:05:40|829||829.1||829.1||829||700
1632139560000|2021-09-20 12:06:00|829|828.8|829.7|829.2|829.8|829.2|828.9|828.2|8895
1632139570000|2021-09-20 12:06:10|829.6|829.1|830|829.5|830|829.5|829.2|829|1260
1632139580000|2021-09-20 12:06:20|829.9|829.9|830|829.5|830|829.9|829.9|829.5|5000
1632139590000|2021-09-20 12:06:30|830.2|829.7|831.1|830.5|831.1|830.6|830.2|829.7|5995
1632139600000|2021-09-20 12:06:40|831|830.3|831.7|831.2|831.7|831.2|830.9|830.3|8980
1632139620000|2021-09-20 12:07:00|831.6|831.1|830.9|830.5|831.6|831.1|830.5|830.3|8356
1632139630000|2021-09-20 12:07:10|831|830.6|831.4|830.9|832.2|831.8|831|830.6|20850
1632139640000|2021-09-20 12:07:20|831.3|830.8|831.2|830.8|831.4|830.9|831.2|830.8|2970
1632139650000|2021-09-20 12:07:30|831.1|830.9|831.5|831|832.1|831.5|830.7|830.4|10551
1632139660000|2021-09-20 12:07:40|831.6|831.3|830.7|830.4|831.7|831.3|830.7|830.4|7910
1632139670000|2021-09-20 12:07:50|830.6|830.3|830.5|830.2|830.6|830.4|830.5|830.2|3875
1632139680000|2021-09-20 12:08:00|830.4|830|830.1|829.5|830.5|830.2|829.4|828.9|15217
1632139690000|2021-09-20 12:08:10|830.2|829.3|830.1|829.5|830.3|829.5|830.1|829.2|708
1632139700000|2021-09-20 12:08:20|830|829.6|829.8|829.1|830.3|829.7|829.7|829|4940
1632139710000|2021-09-20 12:08:30|829.7|829|829.4|828.8|829.7|829|829.2|828.4|6831
1632139720000|2021-09-20 12:08:40|829.3|828.7|829.3|828.6|829.3|828.7|829.3|828.6|0
1632139730000|2021-09-20 12:08:50|829.2|828.5|829.2|828.5|829.2|828.6|829|828.5|0
1632139740000|2021-09-20 12:09:00|829|828.6|829.1|828.8|829.2|828.8|829|828.6|1318
1632139750000|2021-09-20 12:09:10|829|828.6|827.7|827.2|829.8|829.2|827.7|827.2|17058
1632139760000|2021-09-20 12:09:20|827.9|827.3|827.9|827.5|827.9|827.5|827.9|827.3|0
1632139770000|2021-09-20 12:09:30|827.8|827.6|828.2|827.8|828.2|827.8|827.8|827.6|1045
1632139780000|2021-09-20 12:09:40|828.3|827.9|827.7|827.1|828.3|827.9|827.3|826.9|1415
1632139800000|2021-09-20 12:10:00|827.9|827.2|827.9|827.3|828|827.4|827.9|827.2|647
1632139810000|2021-09-20 12:10:10|827.8|827.4|827.1|826.4|827.8|827.4|827.1|826.3|611
1632139820000|2021-09-20 12:10:20|827|826.3|826.2|825.6|827|826.3|826.2|825.6|1791
1632139830000|2021-09-20 12:10:30|826.1|825.7|826.4|825.8|826.4|826|825.9|825.7|2804
1632139840000|2021-09-20 12:10:40|826.3|825.7|826.2|825.8|826.3|825.8|826.2|825.7|740
1632139850000|2021-09-20 12:10:50|826.3|825.9|826.5|826.1|826.7|826.3|826.3|825.9|2724
1632139860000|2021-09-20 12:11:00|826.4|826.2|827.4|826.7|827.4|826.7|826.4|825.9|1241
1632139870000|2021-09-20 12:11:10|827.3||827.3||827.3||827.1||0
1632139880000|2021-09-20 12:11:20|827.4|826.8|827.8|827.4|828|827.5|827.4|826.8|1429
1632139890000|2021-09-20 12:11:30|827.7|827.1|827.7|827.1|827.7|827.1|827.5|826.9|1428
1632139900000|2021-09-20 12:11:40|827.5|826.9|827.5|826.8|827.5|826.9|827.5|826.8|1500
1632139910000|2021-09-20 12:11:50||826.9||826.9||826.9||826.8|0
1632139920000|2021-09-20 12:12:00|827.4|826.8|827.4|826.8|827.4|826.8|827.4|826.8|13
1632139930000|2021-09-20 12:12:10||826.9||826.9||826.9||826.9|0
1632139950000|2021-09-20 12:12:30|827.5|827|827.9|827.5|828.2|827.6|827.5|827|2126
1632139960000|2021-09-20 12:12:40|827.8|827.4|827.8|827.1|827.8|827.4|827.5|827.1|787
1632139970000|2021-09-20 12:12:50|827.7|827|827.8|827.3|827.8|827.3|827.5|826.6|2831
1632139980000|2021-09-20 12:13:00|827.7|827.4|828.1|827.5|828.2|827.8|827.7|827.3|2157
1632139990000|2021-09-20 12:13:10|828|827.3|827.7|827.2|828|827.5|827.7|827.2|680
1632140000000|2021-09-20 12:13:20||827.4||827.4||827.4||827.4|0
1632140010000|2021-09-20 12:13:30|827.4|827.2|827.9|827.6|828|827.6|827.4|827.2|4569
1632140020000|2021-09-20 12:13:40|828|827.7|828|827.6|828.1|827.9|827.9|827.6|1518
1632140030000|2021-09-20 12:13:50|827.8|827.2|827.2|826.6|828|827.3|826.9|826.1|38510
1632140040000|2021-09-20 12:14:00|827.1|826.4|826.2|825.5|827.1|826.4|826.2|825.3|4883
1632140050000|2021-09-20 12:14:10|826.4|825.6|826.8|826.2|827|826.2|826.4|825.6|739
1632140060000|2021-09-20 12:14:20|827|826|826.6|826|827|826|826.3|825.7|1214
1632140070000|2021-09-20 12:14:30|826.5||826.5||826.5||826.5||0
1632140080000|2021-09-20 12:14:40|826.6|826.2|827.7|827.1|827.8|827.1|826.6|826.2|3798
1632140090000|2021-09-20 12:14:50|827.6||827.6||827.6||827.6||0
1632140100000|2021-09-20 12:15:00|827.5|826.9|827.4|826.7|827.6|827.1|827.2|826.7|974
1632140110000|2021-09-20 12:15:10|827.3|826.6|827.3|826.6|827.3|826.6|827.3|826.6|0
1632140130000|2021-09-20 12:15:30|827.4|826.8|828.7|828.2|828.8|828.2|827.3|826.8|4756
1632140140000|2021-09-20 12:15:40|828.8|828.3|829|828.5|829|828.5|828.8|828.3|700
1632140150000|2021-09-20 12:15:50|828.9|828.4|829|828.6|829|828.6|828.9|828.4|0
1632140160000|2021-09-20 12:16:00|828.8|828.3|828|827.5|829|828.3|827.8|827.4|8831
1632140170000|2021-09-20 12:16:10|827.9|827.4|826.7|826.3|827.9|827.4|826.7|826.2|2841
1632140180000|2021-09-20 12:16:20|826.9|826.4|827|826.6|827.3|826.7|826.9|826.4|475
1632140190000|2021-09-20 12:16:30|826.9|826.5|826.6|826.2|827|826.5|826.6|826.2|498
1632140200000|2021-09-20 12:16:40|826.8|826.3|827.2|826.7|827.4|826.9|826.8|826.3|5341
1632140210000|2021-09-20 12:16:50|827|826.4|827|826.3|827|826.4|826.9|826.3|0
1632140220000|2021-09-20 12:17:00|826.9|826.4|826|825.5|826.9|826.4|825.9|825.1|6670
1632140230000|2021-09-20 12:17:10|825.9|825.6|825.7|825.2|825.9|825.7|825.7|825.2|496
1632140240000|2021-09-20 12:17:20|825.6|825.1|825.9|825.4|826|825.4|825.6|825|489
1632140250000|2021-09-20 12:17:30|825.8|825.2|825.6|825|825.8|825.2|825.6|825|0
1632140270000|2021-09-20 12:17:50|825.5|825.1|825.5|825.1|825.6|825.1|825.5|825|0
1632140280000|2021-09-20 12:18:00|825.4|825|825.1|824.5|825.4|825|825|824.4|1030
1632140290000|2021-09-20 12:18:10|825.3|824.6|825.5|825.1|825.5|825.1|825.3|824.6|3805
1632140300000|2021-09-20 12:18:20|825.6|825|825.5|825.2|826|825.6|825.5|825|2790
1632140310000|2021-09-20 12:18:30|825.4|825.1|825.3|824.8|825.5|825.1|825.2|824.8|54
1632140320000|2021-09-20 12:18:40||824.9||824.9||824.9||824.9|0
1632140330000|2021-09-20 12:18:50|825.5|825.1|825.3|824.9|825.8|825.2|825.1|824.8|4825
1632140340000|2021-09-20 12:19:00||825||824.9||825||824.9|0
1632140350000|2021-09-20 12:19:10|825.2|825|825.2|824.9|825.2|825|825|824.5|997
1632140360000|2021-09-20 12:19:20|825.7|825|825.2|824.9|825.7|825.1|825.2|824.9|5927
1632140370000|2021-09-20 12:19:30|825|824.7|825|824.7|825|824.9|825|824.5|2421
1632140390000|2021-09-20 12:19:50|824.8|824.6|824.7|824.4|824.8|824.7|824.7|824.4|0
1632140400000|2021-09-20 12:20:00|824.6|824.2|825.3|824.8|825.6|825.1|824.4|823.9|30372
1632140420000|2021-09-20 12:20:20|825.5|824.9|825.3|824.8|825.6|825.1|825.3|824.8|422
1632140440000|2021-09-20 12:20:40|825.2|824.6|825|824.5|825.2|824.6|824.9|824.4|769
1632140460000|2021-09-20 12:21:00|824.9|824.4|824.8|824.3|824.9|824.5|824.7|824.3|0
1632140470000|2021-09-20 12:21:10|824.7|824.4|824.8|824.4|824.8|824.4|824.7|824.4|0
1632140480000|2021-09-20 12:21:20|824.7|824.3|823.9|823.4|824.7|824.3|823.9|823.1|1139
1632140490000|2021-09-20 12:21:30|824.1|823.5|824.1|823.8|824.2|823.9|824.1|823.5|2197
1632140500000|2021-09-20 12:21:40|824|823.6|824|823.8|824.1|823.8|823.9|823.6|1293
1632140510000|2021-09-20 12:21:50|823.8|823.7|823.8|823.5|824|823.7|823.8|823.5|0
1632140520000|2021-09-20 12:22:00|823.7|823.3|823.4|823.1|823.7|823.3|823.2|823|1870
1632140530000|2021-09-20 12:22:10|823.5|823.2|823.4|823.1|823.7|823.5|823.4|823.1|2134
1632140540000|2021-09-20 12:22:20|823.6|823.2|824|823.7|824|823.7|823.4|823.2|890
1632140550000|2021-09-20 12:22:30|824.1|823.8|824.6|824.2|824.7|824.2|823.8|823.5|5722
1632140560000|2021-09-20 12:22:40|824.8|824.3|825|824.4|825|824.6|824.8|824.3|737
1632140580000|2021-09-20 12:23:00|824.9||824.9||824.9||824.9||0
1632140610000|2021-09-20 12:23:30|824.8|824.5|824.8|824.5|824.8|824.5|824.8|824.5|0
1632140620000|2021-09-20 12:23:40|824.7|824.4|824.9|824.6|824.9|824.7|824.6|824.4|2863
1632140630000|2021-09-20 12:23:50|825|824.7|825.7|825.1|825.8|825.2|824.9|824.7|4396
1632140640000|2021-09-20 12:24:00|825.6|825.2|825.5|825.2|825.7|825.2|825.5|825.1|4
1632140650000|2021-09-20 12:24:10|825.4|825.1|825.5|825.3|825.5|825.3|825.3|825.1|440
1632140660000|2021-09-20 12:24:20|825.4|825|825.3|825|825.4|825|825.2|825|643
1632140670000|2021-09-20 12:24:30|825.2|825.1|825.8|825.3|825.9|825.3|825.1|824.9|3267
1632140680000|2021-09-20 12:24:40|825.7||825.6||825.7||825.6||0
1632140690000|2021-09-20 12:24:50|825.7|825.4|825.4|825|825.7|825.6|825.2|825|2065
1632140700000|2021-09-20 12:25:00|825.3|824.9|825|824.6|825.3|824.9|825|824.5|2167
1632140710000|2021-09-20 12:25:10|825.2|824.7|825.7|825.3|825.8|825.6|825.2|824.7|2430
1632140720000|2021-09-20 12:25:20|825.6||825.6||825.7||825.6||0
1632140730000|2021-09-20 12:25:30|825.5||825.5||825.5||825.5||0
1632140740000|2021-09-20 12:25:40|825.7|825.4|824.8|824.4|825.8|825.4|824.8|824.4|3040
1632140750000|2021-09-20 12:25:50|824.9|824.5|825.1|824.7|825.3|824.9|824.9|824.5|3928
1632140760000|2021-09-20 12:26:00|825.3|824.8|825.5|825|825.5|825.1|825.3|824.8|420
1632140770000|2021-09-20 12:26:10|825.4|825.1|825.4|825|825.4|825.2|825.3|825|510
1632140780000|2021-09-20 12:26:20|825.3|825.1|825.4|825|825.4|825.1|825.3|825|0
1632140790000|2021-09-20 12:26:30|825.3||825.4||825.4||825.3||0
1632140800000|2021-09-20 12:26:40|825.3|824.8|824.8|824.4|825.4|825|824.8|824.3|2097
1632140820000|2021-09-20 12:27:00|825|824.5|825.7|825.2|825.7|825.2|825|824.5|2687
1632140840000|2021-09-20 12:27:20|825.8|825.4|825.7|825.3|825.8|825.6|825.6|825.2|1760
1632140850000|2021-09-20 12:27:30|825.6|825.4|825.6|825.4|825.7|825.4|825.6|825.4|0
1632140860000|2021-09-20 12:27:40|825.5|825.2|825.1|824.7|825.5|825.2|825.1|824.6|1691
1632140870000|2021-09-20 12:27:50|825.2|824.8|825.6|825.2|825.9|825.3|825.2|824.8|2437
1632140880000|2021-09-20 12:28:00|825.5|825.1|825.2|825|825.5|825.1|825.2|825|1243
1632140900000|2021-09-20 12:28:20|825.1|824.7|825.2|824.8|825.2|824.9|825|824.6|1460
1632140910000|2021-09-20 12:28:30|825.1|824.9|825.7|825.2|825.7|825.3|825.1|824.9|1547
1632140920000|2021-09-20 12:28:40||825.3||825.3||825.3||825.2|0
1632140940000|2021-09-20 12:29:00|825.6|825.2|825.4|824.9|825.6|825.2|825.4|824.9|965
1632140950000|2021-09-20 12:29:10|825.3|825|825.6|825.3|825.6|825.4|825.1|824.9|679
1632140960000|2021-09-20 12:29:20||825.2||825.2||825.2||825.1|0
1632140970000|2021-09-20 12:29:30|825.7|825.6|825.8|825.4|826|825.7|825.7|825.2|3043
1632140980000|2021-09-20 12:29:40||825.5||825.5||825.5||825.4|0
1632140990000|2021-09-20 12:29:50|825.7|825.6|825.7|825.2|825.7|825.7|825.7|825.2|283
1632141000000|2021-09-20 12:30:00|825.6|825.1|825.1|824.6|825.6|825.2|825.1|824.5|2670
1632141010000|2021-09-20 12:30:10|||||||||300
1632141020000|2021-09-20 12:30:20|825|824.7|825.3|825|825.3|825.1|825|824.7|1158
1632141030000|2021-09-20 12:30:30|825.1|824.9|825.2|824.6|825.2|825|825.1|824.6|797
1632141040000|2021-09-20 12:30:40|825.3|824.7|825.4|825|825.4|825.2|825.3|824.7|2094
1632141050000|2021-09-20 12:30:50|825.3||825.2||825.3||825.2||0
1632141060000|2021-09-20 12:31:00|825.1|824.8|825.1|824.9|825.1|824.9|825.1|824.6|861
1632141070000|2021-09-20 12:31:10|825.2|825|825.2|825|825.4|825.2|825.1|824.9|1205
1632141080000|2021-09-20 12:31:20|825.3|825.1|825.3|825.2|825.3|825.2|825.3|825|735
1632141090000|2021-09-20 12:31:30|825.2|825|825.3|824.9|825.3|825.2|825.2|824.9|922
1632141100000|2021-09-20 12:31:40|825.2|825|825.3|825|825.3|825|825.2|825|0
1632141110000|2021-09-20 12:31:50|825|824.9|825.3|824.9|825.3|825.2|825|824.9|3313
1632141120000|2021-09-20 12:32:00|825.2|825|825.4|825.1|825.4|825.2|825.2|825|2643
1632141130000|2021-09-20 12:32:10|825.5|825.2|825.7|825.4|826|825.5|825.5|825.2|1345
1632141140000|2021-09-20 12:32:20|825.6|825.2|825.4|825.1|825.6|825.2|825.4|825.1|588
1632141160000|2021-09-20 12:32:40|825.3|825|825.1|824.6|825.3|825|825.1|824.6|1336
1632141170000|2021-09-20 12:32:50|825|824.7|824.9|824.6|825|824.7|824.9|824.6|758
1632141180000|2021-09-20 12:33:00|825|824.7|825|824.5|825.3|824.9|825|824.5|886
1632141190000|2021-09-20 12:33:10||824.6||824.7||824.7||824.6|0
1632141200000|2021-09-20 12:33:20|825.1|824.8|825.4|825|825.4|825.2|825.1|824.7|2398
1632141220000|2021-09-20 12:33:40|825.5|825.1|825.8|825.5|825.9|825.5|825.5|825.1|1762
1632141230000|2021-09-20 12:33:50|825.7|825.4|825.6|825.4|825.7|825.5|825.6|825.4|952
1632141240000|2021-09-20 12:34:00|825.5|825.2|825|824.8|825.6|825.2|824.9|824.8|7165
1632141250000|2021-09-20 12:34:10|825.1|824.9|825.3|825|825.3|825|825.1|824.8|1513
1632141260000|2021-09-20 12:34:20|825.2|824.9|825.2|824.9|825.3|825|825.1|824.9|1360
1632141270000|2021-09-20 12:34:30|825.1|824.8|825|824.8|825.2|824.9|825|824.8|2919
1632141280000|2021-09-20 12:34:40|825.1|824.9|825.5|825|825.7|825.3|825.1|824.9|2362
1632141290000|2021-09-20 12:34:50||825.1||825.1||825.1||825.1|0
1632141300000|2021-09-20 12:35:00|825.7|825.2|825.9|825.3|825.9|825.3|825.5|825.2|1105
1632141310000|2021-09-20 12:35:10|825.6|825.4|825.9|825.6|825.9|825.7|825.6|825.4|178
1632141320000|2021-09-20 12:35:20|825.8|825.4|825.5|825.3|825.9|825.5|825.4|825.3|5469
1632141340000|2021-09-20 12:35:40|825.6|825.4|825.6|825.4|825.6|825.4|825.6|825.4|395
1632141350000|2021-09-20 12:35:50|825.5|825.3|825.5|825|825.5|825.3|825.4|825|371
1632141360000|2021-09-20 12:36:00|825.4|824.8|825.9|825.4|826|825.4|824.7|824.3|17867
1632141370000|2021-09-20 12:36:10|825.6|825.2|825.5|825.1|825.6|825.3|825.5|825.1|0
1632141380000|2021-09-20 12:36:20|825.6||825.7||825.7||825.6||0
1632141390000|2021-09-20 12:36:30|825.9|825.2|825.9|825.4|826|825.4|825.9|825.2|500
1632141400000|2021-09-20 12:36:40|826|825.5|826|825.7|826.1|826|826|825.5|2678
1632141410000|2021-09-20 12:36:50|825.9|825.6|825.9|825.5|825.9|825.6|825.9|825.5|0
1632141420000|2021-09-20 12:37:00|825.8|825.4|825.7|825.1|825.8|825.4|825.5|825.1|965
1632141430000|2021-09-20 12:37:10|825.9|825.2|825.8|825.5|826|825.6|825.7|825.2|473
1632141440000|2021-09-20 12:37:20|825.7|825.3|826|825.7|826|825.8|825.3|825.1|6151
1632141450000|2021-09-20 12:37:30||825.6||825.7||825.7||825.6|0
1632141460000|2021-09-20 12:37:40||825.6||825.6||825.6||825.6|0
1632141470000|2021-09-20 12:37:50|825.9|825.7|826|825.7|826|825.9|825.9|825.7|453
1632141480000|2021-09-20 12:38:00|826.2|825.8|826|825.8|826.2|826|826|825.7|1384
1632141490000|2021-09-20 12:38:10|826.1|825.9|826|825.8|826.1|826|826|825.7|2755
1632141500000|2021-09-20 12:38:20|825.9|825.7|825.8|825.6|825.9|825.7|825.8|825.6|284
1632141510000|2021-09-20 12:38:30|826|825.7|826|825.9|826.2|826|825.8|825.7|4928
1632141520000|2021-09-20 12:38:40|826.1|825.6|826|825.8|826.2|825.9|825.7|825.6|4894
1632141540000|2021-09-20 12:39:00|826.2|825.9|826|825.8|826.3|826.1|825.9|825.7|6040
1632141550000|2021-09-20 12:39:10||825.9||825.9||825.9||825.9|189
1632141560000|2021-09-20 12:39:20|825.9|825.8|825.9|825.5|826|825.9|825.7|825.4|2845
1632141570000|2021-09-20 12:39:30||825.6||825.6||825.6||825.6|0
1632141580000|2021-09-20 12:39:40|826|825.7|826|825.8|826|825.9|826|825.7|729
1632141590000|2021-09-20 12:39:50|825.9|825.7|826|825.7|826|825.7|825.8|825.7|186
1632141600000|2021-09-20 12:40:00|825.9|825.6|825.5|825.2|825.9|825.6|825.5|825|1628
1632141610000|2021-09-20 12:40:10|825.6|825|825.4|825.1|825.6|825.3|825.4|825|2250
1632141620000|2021-09-20 12:40:20||825.2||825.2||825.2||825.2|0
1632141630000|2021-09-20 12:40:30|825.3|825.1|825.3|825.1|825.4|825.1|825.1|825|1671
1632141640000|2021-09-20 12:40:40|825.5|825.2|825.4|825.1|825.9|825.5|825|824.7|9439
1632141650000|2021-09-20 12:40:50|825.5|825|825.4|825.2|825.5|825.3|825.4|825|0
1632141660000|2021-09-20 12:41:00|825.3|825.1|825.5|825.2|825.5|825.3|825.2|825|1306
1632141670000|2021-09-20 12:41:10|825.4|825.1|825.4|825.1|825.4|825.1|825.4|825.1|0
1632141690000|2021-09-20 12:41:30|825.3|825|824.7|824.3|825.3|825|824.5|824.2|10707
1632141700000|2021-09-20 12:41:40|824.8|824.4|826.1|825.6|826.5|826|824.8|824.4|8997
1632141720000|2021-09-20 12:42:00|826|825.7|826|825.7|826|825.7|825.9|825.6|0
1632141730000|2021-09-20 12:42:10|826.1|825.8|826.5|826.1|826.9|826.4|826.1|825.8|11889
1632141750000|2021-09-20 12:42:30|826.4||826.4||826.4||826.4||0
1632141760000|2021-09-20 12:42:40|826.5|826.2|825.7|825.1|826.6|826.4|825.6|825.1|2260
1632141770000|2021-09-20 12:42:50|826.2|826.1|826.4|826.1|827|826.5|826.1|825.1|11998
1632141780000|2021-09-20 12:43:00|826.3|825.9|826.5|826.1|826.5|826.4|826.2|825.8|3282
1632141790000|2021-09-20 12:43:10|826.4|826|826.2|825.8|826.4|826|826.2|825.8|0
1632141800000|2021-09-20 12:43:20|826.1|825.6|826|825.5|826.1|825.6|826|825.5|665
1632141810000|2021-09-20 12:43:30|826.1|825.6|826|825.6|826.1|825.8|826|825.5|3264
1632141820000|2021-09-20 12:43:40|826.1|825.7|825.8|825.3|826.1|825.7|825.8|825.3|558
1632141830000|2021-09-20 12:43:50||825.4||825.4||825.4||825.4|0
1632141840000|2021-09-20 12:44:00|825.9|825.5|826.2|825.6|826.8|826.1|825.9|825.5|4128
1632141850000|2021-09-20 12:44:10|826.1|825.5|825.8|825.5|826.1|825.5|825.7|825.4|809
1632141860000|2021-09-20 12:44:20|826|825.6|825.8|825.4|826.1|825.7|825.8|825.4|1774
1632141870000|2021-09-20 12:44:30|825.7|825.2|825.7|825.2|825.7|825.2|825.5|825.2|504
1632141880000|2021-09-20 12:44:40|825.6|825.3|825.6|825.2|825.6|825.3|825.6|825.2|0
1632141890000|2021-09-20 12:44:50|825.7|825.3|825.6|825.3|825.7|825.3|825.6|825.2|2000
1632141900000|2021-09-20 12:45:00|825.7|825.2|825.7|825.3|826.2|825.7|825.7|825.2|2471
1632141910000|2021-09-20 12:45:10|825.6|825.1|826.6|826.1|827|826.6|825.4|825.1|5926
1632141920000|2021-09-20 12:45:20|826.5|826|826.6|826.1|826.6|826.1|826.5|826|0
1632141930000|2021-09-20 12:45:30|826.7|826.2|827.4|826.8|827.5|826.9|826.7|826.2|1829
1632141940000|2021-09-20 12:45:40|827.3||827.3||827.3||827.3||0
1632141950000|2021-09-20 12:45:50|827.2|826.7|827.7|827.3|827.7|827.3|827.1|826.6|1299
1632141960000|2021-09-20 12:46:00|827.4|827.2|827.6|827.2|827.9|827.5|827.4|827.1|2016
1632141970000|2021-09-20 12:46:10|827.5|827.3|828|827.7|828.2|827.8|827.5|827.2|1626
1632141980000|2021-09-20 12:46:20|827.9|827.6|827.7|827.2|828|827.6|827.5|827.1|872
1632141990000|2021-09-20 12:46:30|827.6|827.1|827.6|827.2|827.6|827.2|827.6|827|1000
1632142000000|2021-09-20 12:46:40|827.5||827.5||827.5||827.5||0
1632142010000|2021-09-20 12:46:50|827.6|827.3|828.1|827.8|828.2|828|827.6|827.3|1805
1632142020000|2021-09-20 12:47:00|828.2|827.9|829.3|828.6|829.4|828.6|828.2|827.9|3339
1632142030000|2021-09-20 12:47:10|829.2|828.5|829|828.6|829.2|828.6|829|828.5|0
1632142040000|2021-09-20 12:47:20|828.9|828.5|828.9|828.8|828.9|828.8|828.9|828.5|412
1632142050000|2021-09-20 12:47:30|829.1|828.9|829.6|829|829.7|829.2|829.1|828.7|23
1632142060000|2021-09-20 12:47:40|829.7|829.1|829.5|829.1|829.7|829.2|829.3|828.8|2885
1632142070000|2021-09-20 12:47:50|829.4|829.2|829.7|829.4|829.7|829.4|829.4|829.2|438
1632142080000|2021-09-20 12:48:00|829.6|829.2|829|828.6|829.6|829.4|828.9|828.5|2965
1632142090000|2021-09-20 12:48:10||828.7||828.7||828.7||828.6|300
1632142100000|2021-09-20 12:48:20|829.2|828.8|829.7|829.2|829.7|829.2|829.2|828.8|428
1632142110000|2021-09-20 12:48:30|||||||||3201
1632142120000|2021-09-20 12:48:40|829.6|829.3|829.6|829.2|829.6|829.3|829.6|829.2|0
1632142140000|2021-09-20 12:49:00|829.5||829.5||829.6||829.5||0
1632142150000|2021-09-20 12:49:10|829.3|829|829.1|828.7|829.3|829|828.9|828.7|5461
1632142160000|2021-09-20 12:49:20|829|828.8|829.5|829.1|829.5|829.1|829|828.7|791
1632142170000|2021-09-20 12:49:30|829.4|829|829.3|829|829.4|829|829.1|828.8|600
1632142180000|2021-09-20 12:49:40|829.2|828.8|828.6|828.1|829.2|828.8|828.5|828.1|995
1632142190000|2021-09-20 12:49:50|828.8|828.2|829.2|828.6|829.2|828.6|828.8|828.2|544
1632142200000|2021-09-20 12:50:00|829.1||829.1||829.1||829.1||1000
1632142210000|2021-09-20 12:50:10|829.2|828.7|829.2|828.9|829.3|829.1|829.1|828.7|2208
1632142220000|2021-09-20 12:50:20|829.1|828.7|828.9|828.5|829.1|828.7|828.6|828.1|2517
1632142230000|2021-09-20 12:50:30|829|828.6|829|828.6|829.1|828.6|828.9|828.6|0
1632142240000|2021-09-20 12:50:40||828.7||828.7||828.8||828.7|0
1632142260000|2021-09-20 12:51:00|828.9|828.5|829|828.8|829|828.9|828.7|828.3|1740
1632142270000|2021-09-20 12:51:10|829.1|828.7|829.8|829.4|830|829.7|829.1|828.7|3208
1632142280000|2021-09-20 12:51:20|829.9|829.5|829.8|829.4|829.9|829.5|829.7|829.4|0
1632142290000|2021-09-20 12:51:30|829.7|829.3|829.4|828.9|829.7|829.3|829.1|828.9|3010
1632142300000|2021-09-20 12:51:40|829.5|829|829.4|828.9|829.5|829.1|829.4|828.8|0
1632142310000|2021-09-20 12:51:50|829.6|829|830|829.5|830|829.5|829.4|829|1852
1632142320000|2021-09-20 12:52:00|829.9|829.4|829.5|829.1|829.9|829.4|829.5|829|1571
1632142330000|2021-09-20 12:52:10|829.4|829|829.4|828.9|829.4|829|829.3|828.8|500
1632142340000|2021-09-20 12:52:20|829.2|828.8|828.9|828.4|829.2|828.8|828.9|828.4|236
1632142350000|2021-09-20 12:52:30|828.8|828.3|828.7|828.3|828.8|828.3|828.3|828.2|353
1632142360000|2021-09-20 12:52:40|828.6|828.4|828.9|828.6|828.9|828.7|828.4|828.4|1384
1632142370000|2021-09-20 12:52:50|828.8|828.5|828.8|828.4|828.8|828.5|828.8|828.4|0
1632142380000|2021-09-20 12:53:00||828.5||828.4||828.5||828.4|0
1632142390000|2021-09-20 12:53:10||828.5||828.4||828.5||828.4|0
1632142400000|2021-09-20 12:53:20|828.7|828.3|828.2|827.9|828.7|828.3|828.2|827.9|1873
1632142410000|2021-09-20 12:53:30|828.1|827.8|829.1|828.7|829.4|828.9|828.1|827.6|7153
1632142420000|2021-09-20 12:53:40||828.8||828.8||828.8||828.7|0
1632142430000|2021-09-20 12:53:50|829|828.7|829.2|828.8|829.3|829|829|828.7|366
1632142440000|2021-09-20 12:54:00|829.3|828.9|828.9|828.7|829.8|829.3|828.9|828.7|2482
1632142450000|2021-09-20 12:54:10||828.8||828.7||828.8||828.7|43
1632142460000|2021-09-20 12:54:20|829.1|828.8|828.9|828.7|829.2|828.8|828.8|828.4|1463
1632142470000|2021-09-20 12:54:30|829.1|828.6|829.3|828.9|829.3|828.9|829.1|828.6|409
1632142480000|2021-09-20 12:54:40|829.4|829|829.7|829.3|829.8|829.4|829.3|829|1414
1632142490000|2021-09-20 12:54:50||829.4||829.4||829.4||829.3|0
1632142500000|2021-09-20 12:55:00|829.6|829.2|829.2|829|829.6|829.2|829.2|829|3229
1632142510000|2021-09-20 12:55:10|829.4|829.1|829.7|829.4|829.7|829.5|829.4|829|1577
1632142520000|2021-09-20 12:55:20|829.6|829.2|829.7|829.5|829.8|829.5|829.5|829.1|1556
1632142530000|2021-09-20 12:55:30|829.8|829.6|830|829.7|830|829.8|829.7|829.3|782
1632142540000|2021-09-20 12:55:40|829.9|829.5|829.9|829.5|829.9|829.5|829.7|829.3|1398
1632142550000|2021-09-20 12:55:50|829.8|829.4|829.9|829.6|829.9|829.7|829.8|829.4|1651
1632142560000|2021-09-20 12:56:00|830|829.7|832.5|831.9|832.7|831.9|830|829.6|32747
1632142570000|2021-09-20 12:56:10|832.4|831.8|832.6|832.1|832.7|832.2|832.2|831.8|4992
1632142580000|2021-09-20 12:56:20|832.5|832|831.4|830.7|832.7|832.2|831|830.5|19134
1632142590000|2021-09-20 12:56:30|831.3|830.6|830.3|829.8|831.3|830.8|830.3|829.7|9675
1632142600000|2021-09-20 12:56:40|830.7|829.9|831.4|830.8|831.6|830.8|830.7|829.9|5716
1632142610000|2021-09-20 12:56:50|831.3|830.7|831.1|830.6|831.3|830.8|831.1|830.6|3659
1632142620000|2021-09-20 12:57:00|831|830.7|831|830.6|831.1|830.9|830.7|830.6|6210
1632142630000|2021-09-20 12:57:10||830.7||830.7||830.8||830.7|0
1632142640000|2021-09-20 12:57:20|831.1|830.8|831.4|830.9|831.7|831.2|831.1|830.8|3883
1632142660000|2021-09-20 12:57:40||831||831||831||831|0
1632142670000|2021-09-20 12:57:50||830.9||830.9||830.9||830.9|0
1632142680000|2021-09-20 12:58:00|831.3|830.7|831.1|830.9|831.3|830.9|831|830.6|914
1632142690000|2021-09-20 12:58:10|831.2|831|831.8|831.1|832|831.1|831.1|830.9|3039
1632142700000|2021-09-20 12:58:20|831.9|831.2|831.8|831.4|831.9|831.4|831.8|831.2|0
1632142720000|2021-09-20 12:58:40|831.7|831.3|831.6|831.3|831.7|831.3|831.6|831.3|5
1632142730000|2021-09-20 12:58:50|831.5|831.1|830.8|830.6|831.5|831.1|830.7|830.6|4114
1632142740000|2021-09-20 12:59:00|831|830.7|831.5|831|831.5|831|831|830.7|2867
1632142750000|2021-09-20 12:59:10|831.4|830.9|831.3|830.8|831.4|830.9|831.3|830.8|1100
1632142770000|2021-09-20 12:59:30||830.9||831||831||830.8|0
1632142780000|2021-09-20 12:59:40|831.4|831.1|831.4|831.1|831.4|831.2|831.4|831.1|657
1632142790000|2021-09-20 12:59:50|831.5|831.2|831.4|831.1|831.5|831.4|831.4|831.1|2391
1632142810000|2021-09-20 13:00:10|831.3|831|831|830.6|831.4|831|831|830.6|22713
1632142820000|2021-09-20 13:00:20|831.2|830.7|831.2|830.8|831.5|830.9|831|830.7|1545
1632142830000|2021-09-20 13:00:30|831.1|830.9|831.1|830.7|831.2|830.9|831.1|830.6|1433
1632142840000|2021-09-20 13:00:40|831|830.6|831|830.6|831|830.7|831|830.6|0
1632142850000|2021-09-20 13:00:50|831.1|830.7|831.5|831.4|832|831.4|831.1|830.7|2702
1632142860000|2021-09-20 13:01:00|831.7|831.3|832.2|831.7|832.2|831.7|831.7|831.3|537
1632142870000|2021-09-20 13:01:10|832.4|831.8|832.7|832.2|832.7|832.2|832.2|831.8|1156
1632142880000|2021-09-20 13:01:20|832.6|832.1|832.7|832.3|832.7|832.3|832.6|832.1|0
1632142890000|2021-09-20 13:01:30|832.6|832.2|832.6|832.2|832.7|832.5|832.4|832.2|3233
1632142900000|2021-09-20 13:01:40|832.5||832.5||832.5||832.5||0
1632142910000|2021-09-20 13:01:50|832.6|832.3|833.3|832.6|833.4|832.6|832.6|832.2|3091
1632142920000|2021-09-20 13:02:00|833||833||833||833||0
1632142930000|2021-09-20 13:02:10|832.9|832.7|832.8|832.5|832.9|832.7|832.7|832.5|1847
1632142940000|2021-09-20 13:02:20|832.9|832.6|833|832.8|833|832.8|832.9|832.5|1607
1632142950000|2021-09-20 13:02:30|833.2|832.9|833.4|833|833.6|833.2|833.2|832.9|2068
1632142960000|2021-09-20 13:02:40|833.3|832.9|831.6|831|833.3|832.9|831.5|831|22430
1632142970000|2021-09-20 13:02:50|831.7|831.1|831.4|831|831.7|831.2|831.4|831|885
1632142980000|2021-09-20 13:03:00|831.3|830.8|831.2|830.8|831.3|830.8|831.2|830.6|1530
1632142990000|2021-09-20 13:03:10|831.3|830.9|830.8|830.7|831.3|831|830.8|830.6|2556
1632143000000|2021-09-20 13:03:20|831|830.8|831|830.9|831.1|830.9|831|830.6|449
1632143010000|2021-09-20 13:03:30|830.9|830.7|830.9|830.6|830.9|830.7|830.8|830.6|411
1632143020000|2021-09-20 13:03:40||830.7||830.6||830.7||830.6|0
1632143030000|2021-09-20 13:03:50|831|830.7|830.9|830.6|831|830.8|830.9|830.6|3107
1632143040000|2021-09-20 13:04:00|830.8|830.7|830.8|830.6|831.7|831.2|830.7|830.6|9107
1632143050000|2021-09-20 13:04:10|830.7|830.4|830.1|830|830.7|830.4|830.1|830|9463
1632143060000|2021-09-20 13:04:20|830.2|830.1|830.5|830.1|830.9|830.2|830.1|830.1|5829
1632143070000|2021-09-20 13:04:30|830.7|830.2|831.6|831|831.6|831.1|830.7|830.2|1051
1632143080000|2021-09-20 13:04:40||831.1||831.1||831.1||831.1|0
1632143090000|2021-09-20 13:04:50|831.7|831.2|831.9|831.1|832|831.7|831.7|831.1|2971
1632143100000|2021-09-20 13:05:00|831.6||831.6||831.6||831.6||0
1632143110000|2021-09-20 13:05:10|831.7|831.2|832.7|832.1|832.8|832.2|831.6|831.2|5662
1632143120000|2021-09-20 13:05:20|832.8|832.2|833.5|832.7|833.5|832.7|832.8|832.2|1265
1632143130000|2021-09-20 13:05:30|833.4|832.8|834.5|834|834.7|834.1|833.4|832.8|3047
1632143140000|2021-09-20 13:05:40|834.4|833.9|834.4|833.8|834.4|833.9|834.2|833.8|0
1632143150000|2021-09-20 13:05:50|834.5|833.9|834.8|834|834.9|834|834.5|833.9|1574
1632143170000|2021-09-20 13:06:10|834.9|834.1|836.4|835.8|836.8|836|834.9|834.1|8308
1632143180000|2021-09-20 13:06:20|836.6|835.6|837.1|836.6|837.2|836.6|836.6|835.6|1702
1632143190000|2021-09-20 13:06:30|837.3|836.7|837.3|836.7|837.6|836.8|837.2|836.7|1653
1632143200000|2021-09-20 13:06:40|837.4|836.8|838.1|837.3|838.2|837.7|837.4|836.8|1671
1632143210000|2021-09-20 13:06:50|838.4|837.4|840|839.6|840|839.8|838.4|837.4|29270
1632143220000|2021-09-20 13:07:00|839.9|839.5|840|839.4|840.1|840|839.8|839.3|19659
1632143230000|2021-09-20 13:07:10|839.9|839.3|839.9|839.2|839.9|839.3|839.6|838.4|2124
1632143240000|2021-09-20 13:07:20|840||840||840||840||2068
1632143250000|2021-09-20 13:07:30|840.1|839.3|840|839.5|841|840.4|839.3|838.2|18232
1632143260000|2021-09-20 13:07:40|840.2|839.6|840|839.8|840.2|839.9|840|839.5|11364
1632143270000|2021-09-20 13:07:50|840.2|840|840|839.7|840.2|840|839.9|839.7|4056
1632143280000|2021-09-20 13:08:00|839.9|839.6|840|839.4|840|839.6|839.8|839.1|972
1632143300000|2021-09-20 13:08:20|840.1|839.6|841.6|840.9|841.7|840.9|840|839.6|4806
1632143310000|2021-09-20 13:08:30|841.7|841|842|841.7|842.2|841.7|841.7|841|254
1632143320000|2021-09-20 13:08:40|842.2|841.8|842.8|842.4|843.6|842.8|842.1|841.7|6304
1632143330000|2021-09-20 13:08:50|842.9|842.3|842|841.6|843.2|842.4|842|841.6|2928
1632143340000|2021-09-20 13:09:00|841.9|841.5|843.2|842.5|843.2|842.5|841.5|841|7211
1632143350000|2021-09-20 13:09:10|843.1|842.4|842.7|842.4|843.1|842.8|842.4|841.7|4127
1632143360000|2021-09-20 13:09:20|842.6|842.1|843.5|843.2|843.9|843.2|842.6|842.1|4504
1632143370000|2021-09-20 13:09:30|843.4|843.1|843.4|843.1|844.1|843.4|842.9|842.2|15822
1632143380000|2021-09-20 13:09:40|843.3|843|843|842.5|843.3|843|842.5|841.7|7266
1632143390000|2021-09-20 13:09:50|843.1|842.4|843.4|842.9|843.4|842.9|843|842.4|2297
1632143400000|2021-09-20 13:10:00|843.2|842.8|842.4|841.8|843.2|842.8|842.4|841.7|1913
1632143410000|2021-09-20 13:10:10|842.2||842.2||842.2||842.2||0
1632143420000|2021-09-20 13:10:20|842.1|841.7|841.5|840.9|842.1|841.7|841|840.3|3862
1632143430000|2021-09-20 13:10:30|841.4|840.8|841.4|840.9|841.4|841|841.3|840.8|559
1632143440000|2021-09-20 13:10:40|841.3|840.8|840.8|840.3|841.4|840.8|840.6|840.2|2000
1632143450000|2021-09-20 13:10:50|840.9||840.9||840.9||840.9||44
1632143460000|2021-09-20 13:11:00|841|840.4|841.1|840.6|841.2|840.9|840.8|840.2|1904
1632143470000|2021-09-20 13:11:10|841|840.4|840.4|840.2|841|840.6|840.4|840.2|1818
1632143480000|2021-09-20 13:11:20|840.5|840.4|841|840.5|841.1|840.6|840.3|840.2|3252
1632143490000|2021-09-20 13:11:30|840.9|840.6|841.1|840.6|841.1|840.6|840.9|840.4|172
1632143500000|2021-09-20 13:11:40|841|840.5|841|840.5|841|840.5|841|840.5|0
1632143510000|2021-09-20 13:11:50||840.6||840.6||840.6||840.6|0
1632143520000|2021-09-20 13:12:00|841.1|840.8|840.8|840.2|841.2|841|840.8|840.2|2547
1632143530000|2021-09-20 13:12:10|840.7|840.3|840.8|840.3|840.8|840.3|840.5|840.3|0
1632143540000|2021-09-20 13:12:20|841|840.4|841.9|841.2|842.1|841.2|841|840.4|1279
1632143550000|2021-09-20 13:12:30|842|841.3|842|841.5|842.2|841.5|842|841.3|2435
1632143560000|2021-09-20 13:12:40|841.8|841.4|841.8|841.3|841.8|841.4|841.7|841.2|1319
1632143570000|2021-09-20 13:12:50|842|841.4|843.4|842.6|843.4|842.8|842|841.4|3768
1632143580000|2021-09-20 13:13:00|843.3|842.8|843.3|842.6|843.3|842.8|843.3|842.6|0
1632143590000|2021-09-20 13:13:10|843.2|842.8|843.3|843|844.1|843.4|843.2|842.6|1898
1632143600000|2021-09-20 13:13:20|843.4|843.1|844.2|843.7|844.2|843.9|843.4|843.1|2161
1632143610000|2021-09-20 13:13:30|844.1|843.6|844.1|844|844.1|844|843.6|843.5|3406
1632143620000|2021-09-20 13:13:40|844.3|843.9|845|844.6|845|844.6|844|843.5|3059
1632143640000|2021-09-20 13:14:00|844.9|844.4|844.4|844|844.9|844.4|844.3|844|2172
1632143650000|2021-09-20 13:14:10|844.6|844.1|845.2|844.6|845.6|844.9|844.4|844|7859
1632143660000|2021-09-20 13:14:20|845.4|844.8|845.4|844.9|845.4|845.1|845.4|844.7|414
1632143670000|2021-09-20 13:14:30|845.3|845|845.3|845|845.4|845|845.3|844.9|0
1632143680000|2021-09-20 13:14:40|845.2|844.9|845|844.6|845.2|844.9|844.9|844.6|876
1632143690000|2021-09-20 13:14:50|844.9|844.5|844.6|844.1|844.9|844.5|844.6|844.1|2059
1632143700000|2021-09-20 13:15:00|844.5|844.2|845.8|845|845.9|845.1|844.4|844.2|4203
1632143710000|2021-09-20 13:15:10|845.7|845.1|845.7|845.1|845.8|845.1|845.5|845.1|0
1632143720000|2021-09-20 13:15:20|845.6|844.6|845.1|844.5|845.6|844.6|845.1|844.5|6000
1632143730000|2021-09-20 13:15:30|845|845|847.1|846.5|847.7|847|845|844.5|29125
1632143740000|2021-09-20 13:15:40|847|846.6|846.6|846.1|847|846.6|846.6|846.1|775
1632143750000|2021-09-20 13:15:50|846.8|846.2|846.9|846.3|847|846.5|846.8|846.2|1000
1632143760000|2021-09-20 13:16:00|846.8|846.1|846.2|845.6|846.8|846.1|845.7|845|3914
1632143770000|2021-09-20 13:16:10||846||845.6||846||845.6|1018
1632143780000|2021-09-20 13:16:20|846.4|845.7|846.9|846.2|846.9|846.5|846.4|845.7|1020
1632143790000|2021-09-20 13:16:30|847|846.3|847.7|847.1|847.7|847.1|847|846.3|4764
1632143800000|2021-09-20 13:16:40|847.8|847.3|848.3|847.6|848.6|848.2|847.7|847.1|13954
1632143810000|2021-09-20 13:16:50|848.4|847.7|849.3|848.7|849.7|848.9|848.4|847.7|11797
1632143820000|2021-09-20 13:17:00|849.5|849.4|849.6|849.1|849.7|849.5|849.2|848.7|30680
1632143830000|2021-09-20 13:17:10|849.5|848.9|849.3|848.8|849.5|848.9|849.2|848.7|2586
1632143840000|2021-09-20 13:17:20|849.5|849.4|850|849.7|850|849.7|849.2|848.8|9030
1632143850000|2021-09-20 13:17:30|850.2|849.8|851.1|850.2|851.6|851|850|849.7|37893
1632143860000|2021-09-20 13:17:40|850.9|849.9|853.2|853|853.9|853.1|850|849.5|51991
1632143870000|2021-09-20 13:17:50|853.1|852.9|859.4|858.7|859.7|858.7|853|852.7|184842
1632143880000|2021-09-20 13:18:00|859.3|857.6|859.6|858.6|859.8|859|857|856.2|80042
1632143890000|2021-09-20 13:18:10|859.7|858.7|857.6|856.8|859.8|859|857.5|856.5|15022
1632143900000|2021-09-20 13:18:20|857.5|856.6|856.5|855.1|857.5|856.9|855|853.9|30162
1632143910000|2021-09-20 13:18:30|856.2|855.4|857|856.5|857.3|856.5|855.8|855.2|8593
1632143920000|2021-09-20 13:18:40|856.9|856.6|857|856.6|857|856.9|856.7|856.5|30085
1632143930000|2021-09-20 13:18:50|856.9|856.4|858.3|857.3|858.4|857.3|856.2|855.1|12198
1632143940000|2021-09-20 13:19:00|858.2|857.4|858.4|857.8|859|858.4|858|857.3|5181
1632143950000|2021-09-20 13:19:10|858.3|857.9|858.7|858.5|858.8|858.6|857.8|857.4|23942
1632143960000|2021-09-20 13:19:20|858.8|858.6|858.8|858.3|858.8|858.6|858.4|858|14558
1632143970000|2021-09-20 13:19:30|859|858.4|859.6|858.9|860|859.3|859|858.3|8304
1632143980000|2021-09-20 13:19:40|860|859|863.3|862.7|863.6|863.1|859.9|859|181989
1632143990000|2021-09-20 13:19:50|864|862.8|865.5|865|866|865|863.6|862.7|28072
1632144000000|2021-09-20 13:20:00|865.4|864.6|864.2|863.4|865.4|864.7|863.8|863.2|9648
1632144010000|2021-09-20 13:20:10|864.3|863.5|864.9|864.6|865|864.8|864.3|863.5|16208
1632144020000|2021-09-20 13:20:20|865|864.7|866|865.5|866|865.5|864.3|864.2|26126
1632144150000|2021-09-20 13:22:30|869.8|868.2|868.8|868|870|869.7|868.6|867|8245
1632144160000|2021-09-20 13:22:40|868.7|867.9|869|867.9|871.4|869.9|867.9|866.2|42988
1632144170000|2021-09-20 13:22:50|869.1|868|868.7|867.9|870.2|869|867.8|866.5|18966
1632144180000|2021-09-20 13:23:00|868.6|867.7|869.2|868.2|870.1|868.9|865.8|865.3|18439
1632144190000|2021-09-20 13:23:10|869.4|868|870.7|870|871.8|870.5|868|867.4|21173
1632144200000|2021-09-20 13:23:20|870.9|870.7|872|871.1|872|871.1|870.1|869.3|12219
1632144210000|2021-09-20 13:23:30|871.9|870.9|871.5|870.3|871.9|870.9|871.5|870.2|1746
1632144220000|2021-09-20 13:23:40|871.4|870|871.1|870.1|871.8|870.8|870.3|869.4|22288
1632144230000|2021-09-20 13:23:50|871.2|870|870.4|869.8|871.2|870.1|869.1|868.7|24356
1632144240000|2021-09-20 13:24:00|870.3|869.6|867.5|866.6|870.3|869.6|867.5|866.5|9486
1632144250000|2021-09-20 13:24:10|867.4|866.5|867.6|866.8|867.6|866.8|865.9|864.9|7723
1632144260000|2021-09-20 13:24:20|867.8|866.9|869.3|868.2|869.3|868.2|867.8|866.9|13966
1632144270000|2021-09-20 13:24:30|869.2|868.3|868.2|867.5|869.3|868.6|867.5|867.3|9972
1632144280000|2021-09-20 13:24:40|868.5|867.6|868.7|867.9|869|868.1|868|867.5|10113
1632144290000|2021-09-20 13:24:50|868.8|868|869.7|869|870|869|868.8|868|5789
1632144300000|2021-09-20 13:25:00|869.6|869.1|870.3|869.4|872.5|871.3|869.6|868.6|28024
1632144310000|2021-09-20 13:25:10|870.2|869.2|867.9|867.3|870.2|869.2|867.4|867|12143
1632144320000|2021-09-20 13:25:20|868|867|869.7|868.9|870.4|869.1|867.5|867|10619
1632144330000|2021-09-20 13:25:30|869.6|868.8|870.2|869.1|870.7|870|869.6|868.8|2867
1632144340000|2021-09-20 13:25:40|870.3|869.3|870.9|869.9|871.5|870|870.2|869.3|2017
1632144350000|2021-09-20 13:25:50|870.8|870|870.7|870|872.1|870.8|870.5|869.7|5030
1632144360000|2021-09-20 13:26:00|870.6|869.9|869.6|869.1|870.6|869.9|869.4|868.4|5516
1632144370000|2021-09-20 13:26:10|869.7|869.2|870|869.2|870.1|869.4|869.5|868.6|20663
1632144380000|2021-09-20 13:26:20|870.2|869.3|872.5|871.9|872.5|871.9|870.2|869.3|34600
1632144390000|2021-09-20 13:26:30|872.4|871.8|873.6|872.7|873.8|872.7|871.8|870.8|15100
1632144400000|2021-09-20 13:26:40|873.2|872.8|874.7|873.9|874.8|873.9|872.9|872.7|11903
1632144410000|2021-09-20 13:26:50|874.6|873.8|876.7|875.8|876.9|875.8|874.2|873.5|24176
1632144420000|2021-09-20 13:27:00|876.6|875.7|875.6|874.9|876.7|875.8|875|874.3|21543
1632144430000|2021-09-20 13:27:10|875.5|874.8|874|873.4|875.5|874.8|873.4|873.2|13753
1632144440000|2021-09-20 13:27:20|873.9|873.2|874.6|874|874.6|874.1|873.7|873.2|3652
1632144450000|2021-09-20 13:27:30|874.5|874.1|875.3|874.8|875.5|874.9|873.9|873.8|21130
1632144460000|2021-09-20 13:27:40|874.8|875|874.8|874.1|875.3|875|874.7|873.9|13975
1632144470000|2021-09-20 13:27:50|875|874.2|874.9|874.3|875.2|874.5|874.4|873.6|3952
1632144480000|2021-09-20 13:28:00|875.1|874.5|874.6|874.1|875.2|874.7|874.1|873|3360
1632144490000|2021-09-20 13:28:10|874.5|874|874.3|873.7|874.6|874.1|874.3|873.7|4629
1632144500000|2021-09-20 13:28:20|874.2|873.8|873.4|873|874.2|873.8|873.1|872.9|3435
1632144510000|2021-09-20 13:28:30|873.3|873.1|873.4|873|873.6|873.4|873.3|872.9|3388
1632144520000|2021-09-20 13:28:40|873.5|873.1|878.4|877.4|879|878|873.5|873|59092
1632144530000|2021-09-20 13:28:50|877.9|877.3|876|875.3|877.9|877.4|876|874.9|17684
1632144540000|2021-09-20 13:29:00|875.9|875.2|876.6|876|876.6|876.3|875.7|875.2|21166
1632144550000|2021-09-20 13:29:10|876.5|876.1|877.9|877.1|879|877.7|876.5|876.1|44516
1632144560000|2021-09-20 13:29:20|877.8|877.2|877.7|877.1|877.8|877.2|877.7|877|358
1632144570000|2021-09-20 13:29:30|877.5|877.2|883.3|882.2|884.4|882.7|877.5|877.2|48303
1632144580000|2021-09-20 13:29:40|883.5|882.3|883.9|883.1|884.7|883.4|883.2|882.3|3114
1632144590000|2021-09-20 13:29:50|884.1|882.8|883.9|882.8|884.5|883.4|882.8|882.5|11722
1632144600000|2021-09-20 13:30:00|883.8|882.7|881.8|880.5|883.8|882.7|881.8|880.5|20205
1632144610000|2021-09-20 13:30:10|881.7|880.6|878.3|877.3|881.7|880.6|877.8|877|7002
1632144620000|2021-09-20 13:30:20|878.5|877.4|879|878|879.3|878.1|878.5|877.4|1372
1632144630000|2021-09-20 13:30:30|878.8|877.8|878.6|878|878.8|878.1|878.3|877.8|3763
1632144640000|2021-09-20 13:30:40|878.5|877.8|879.4|878.5|879.7|878.8|878.4|877.8|13579
1632144650000|2021-09-20 13:30:50|879.3|878.3|878.9|878.4|879.6|878.4|878.9|878|914
1632144660000|2021-09-20 13:31:00|878.8|878.3|877.9|877|878.9|878.3|877.2|877|10462
1632144670000|2021-09-20 13:31:10|877.8|877.1|878.3|877.8|878.7|877.9|877.8|877.1|6489
1632144680000|2021-09-20 13:31:20|878.4|877.9|878.6|878|879|878.4|877.8|877.5|5022
1632144690000|2021-09-20 13:31:30|878.4|878.1|878|877.1|879|878.5|877.7|877.1|6649
1632144700000|2021-09-20 13:31:40|877.9|876.5|874.8|873.5|877.9|876.6|872.3|871.5|58385
1632144710000|2021-09-20 13:31:50|875.3|873.6|874|872.8|876.1|874.8|872.5|871.3|9296
1632144720000|2021-09-20 13:32:00|874.2|872.9|873.6|872.9|874.7|873.4|872.9|872.2|7478
1632144730000|2021-09-20 13:32:10|874.2|873|874|873.2|875.5|874.2|873.6|872.5|9014
1632144740000|2021-09-20 13:32:20|873.9|873|873.9|872.9|874|873.5|872.8|871.7|10632
1632144750000|2021-09-20 13:32:30|874|873|874.4|873.6|875.3|873.9|873.3|872.8|21406
1632144760000|2021-09-20 13:32:40|874.3|873.7|875.7|874.7|876.3|875|874.3|873.7|1768
1632144770000|2021-09-20 13:32:50|875.6|874.8|875.3|874.8|875.7|874.8|875.3|874.7|682
1632144780000|2021-09-20 13:33:00|875.2|874.4|870.5|869.3|875.2|874.4|870.1|869|10768
1632144790000|2021-09-20 13:33:10|870.8|869.4|870.1|869.2|870.8|869.6|869.9|869.2|3195
1632144800000|2021-09-20 13:33:20|870.3|869.3|869.6|868.7|870.4|869.4|869.4|868.2|3160
1632144810000|2021-09-20 13:33:30|869.5|868.3|868.5|867.7|869.5|868.3|868.4|867|3646
1632144820000|2021-09-20 13:33:40|868.4|867.8|868|867.4|868.6|868.4|867.9|867.4|6736
1632144830000|2021-09-20 13:33:50|868.2|867.5|868.3|868.1|868.4|868.3|868.1|867.5|9423
1632144840000|2021-09-20 13:34:00|868.2|867.8|867.7|866.8|868.5|868|866.1|865.4|34746
1632144850000|2021-09-20 13:34:10|867.9|866.9|869.1|868.3|869.1|868.3|867.9|866.9|6917
1632144860000|2021-09-20 13:34:20|869|868.2|868.8|867.8|869.1|868.5|868.6|867.7|3195
1632144870000|2021-09-20 13:34:30|868.7|867.9|868.6|867.9|869.1|868.3|868.2|867.4|5798
1632144880000|2021-09-20 13:34:40|868.5|867.8|867.7|867|868.6|867.9|867.7|867|1771
1632144890000|2021-09-20 13:34:50|867.6|866.9|866.1|865.4|867.6|867|866.1|865.2|4239
1632144900000|2021-09-20 13:35:00|866|865.3|866.1|865.4|866.7|866|865.7|865.2|5141
1632144910000|2021-09-20 13:35:10|866.2|865.5|865.9|865.3|866.9|865.7|865.4|865.2|5135
1632144920000|2021-09-20 13:35:20|866|865.4|866.4|865.3|867.1|866.2|865.4|865|9640
1632144930000|2021-09-20 13:35:30|866.5|865.4|867.1|866.3|867.1|866.3|866.4|865.4|557
1632144940000|2021-09-20 13:35:40|867.4|866.4|869.8|868.9|870.1|868.9|867.4|866.4|54539
1632145080000|2021-09-20 13:38:00|862|858.4|864.2|863.3|865.3|864.7|862|858.4|73951
1632145090000|2021-09-20 13:38:10|864.3|863.4|863.4|862.4|865.3|864.7|862.2|861.2|48163
1632145100000|2021-09-20 13:38:20|863.7|862.5|864.7|863.8|864.8|863.8|863.4|862.5|3653
1632145110000|2021-09-20 13:38:30|864.8|863.9|864.7|864.6|865.9|865|864.7|863.9|14706
1632145120000|2021-09-20 13:38:40|865.5|864.5|866.4|865.4|866.5|865.4|864.2|863.5|22205
1632145130000|2021-09-20 13:38:50|866.7|865.5|869|867.6|869.8|868.2|866.7|865.5|6912
1632145140000|2021-09-20 13:39:00|868.9|867.5|868.6|867.8|868.9|867.8|867.8|866.7|3209
1632145150000|2021-09-20 13:39:10|868.7|867.9|869.5|868.5|869.7|869|868.7|867.9|6803
1632145160000|2021-09-20 13:39:20|869.4|868.6|868.2|867.1|869.5|868.8|868.2|867|8165
1632145170000|2021-09-20 13:39:30|867.1|867|869|867.9|869.1|867.9|866.2|866.1|21221
1632145180000|2021-09-20 13:39:40|868.9|867.7|867.5|866.7|868.9|867.7|867.5|866.6|2836
1632145190000|2021-09-20 13:39:50|866.7|866.6|867.3|866.3|867.6|866.6|866.3|865.5|11950
1632145200000|2021-09-20 13:40:00|867.4|866.4|866.6|866.2|868|866.9|866.2|865.6|12256
1632145210000|2021-09-20 13:40:10|866.5|865.8|866|865.3|866.5|865.8|865.2|865|7950
1632145220000|2021-09-20 13:40:20|866.1|865.4|866.6|866.1|866.6|866.1|866.1|865.4|1323
1632145230000|2021-09-20 13:40:30|866.5|866|866.2|865.7|866.6|866|865.8|865.2|3047
1632145240000|2021-09-20 13:40:40|865.3|865.2|866.6|866.1|867.1|866.5|865.3|865.2|12499
1632145250000|2021-09-20 13:40:50|866.7|866.2|866.7|866.2|867|866.4|866.7|866.1|1390
1632145260000|2021-09-20 13:41:00|865.3|865.2|867.3|866.4|867.4|866.5|865.3|865.2|23973
1632145270000|2021-09-20 13:41:10|867.4|866.5|868|867.1|868|867.1|867.3|866.5|2187
1632145280000|2021-09-20 13:41:20|868.1|866.8|867.5|867|868.2|867|867.5|866.7|4239
1632145290000|2021-09-20 13:41:30|867.6|867.1|868.6|868|868.6|868|867.6|867.1|3546
1632145300000|2021-09-20 13:41:40||868.1||868.2||868.2||868.1|200
1632145310000|2021-09-20 13:41:50|868.5|868.3|869.7|868.7|869.7|868.7|868.5|868.2|5489
1632145320000|2021-09-20 13:42:00|869.6|868.8|871.3|870.3|871.8|870.6|869.5|868.8|5536
1632145330000|2021-09-20 13:42:10|871.2|870.4|871.7|871|871.7|871|871.2|870.4|951
1632145340000|2021-09-20 13:42:20|871.6|870.9|871.1|870.8|871.7|871.5|871.1|870|10780
1632145350000|2021-09-20 13:42:30|871|870.9|871.1|870.9|871.1|871|870.8|869.8|4048
1632145360000|2021-09-20 13:42:40|871|870.8|871.1|870.8|871.1|870.9|870.8|869.9|4975
1632145370000|2021-09-20 13:42:50|871.4|870.9|872.4|871.7|872.8|871.7|871.4|870.9|2961
1632145380000|2021-09-20 13:43:00|872.5|871.9|872.8|872.3|873.5|872.8|872.4|871.7|5665
1632145390000|2021-09-20 13:43:10|872.9|872.4|873.2|872.5|873.2|872.9|872.7|872.3|3393
1632145400000|2021-09-20 13:43:20|873|872.4|874|873.6|874|873.6|873|872.4|7002
1632145410000|2021-09-20 13:43:30|873.9|873|874|873.5|874|873.7|873.7|873|2955
1632145420000|2021-09-20 13:43:40|874.4|873.6|874.6|874|874.8|874.1|874|873.6|2901
1632145430000|2021-09-20 13:43:50|874.5|873.9|873.2|872.6|874.6|874|873|872.2|9760
1632145440000|2021-09-20 13:44:00|873.1|872.5|873.2|872.6|873.2|872.9|872.7|872.1|2442
1632145450000|2021-09-20 13:44:10|873.3|872.7|872.9|872.5|873.9|873.1|872.8|872.2|9813
1632145460000|2021-09-20 13:44:20|872.8||872.8||872.9||872.8||0
1632145470000|2021-09-20 13:44:30|873|872.6|873.1|872.8|873.2|873|872.8|872.5|1301
1632145480000|2021-09-20 13:44:40|873.2|872.9|873|872.5|873.7|873|872.8|872.5|6287
1632145490000|2021-09-20 13:44:50||872.6||872.6||872.6||872.6|12
1632145500000|2021-09-20 13:45:00|873.3|872.7|874.8|873.9|874.9|874|872|871.3|40169
1632145510000|2021-09-20 13:45:10|874.7|873.8|873.8|873.4|874.7|873.9|873.8|873.4|1941
1632145520000|2021-09-20 13:45:20|873.7|873.2|875.7|875.1|875.7|875.1|873.5|873|14483
1632145530000|2021-09-20 13:45:30|875.8|875.7|876.6|876|876.9|876.1|875.7|875.7|22549
1632145540000|2021-09-20 13:45:40|876.5|875.8|876.9|876.3|877|876.4|876.5|875.8|950
1632145550000|2021-09-20 13:45:50|876.8|876.2|876.8|876.3|876.9|876.3|876.3|876.1|6739
1632145560000|2021-09-20 13:46:00|876.7|876.4|876.8|876.4|876.9|876.7|876.6|876.3|6039
1632145570000|2021-09-20 13:46:10|876.7|876.3|875.9|875.7|876.7|876.3|875.8|874.6|13949
1632145580000|2021-09-20 13:46:20|875.8|875.4|876.4|876.1|876.6|876.1|875.6|875.3|17449
1632145590000|2021-09-20 13:46:30|876.6|876.2|876.8|876.2|876.9|876.3|876.2|876.1|3000
1632145600000|2021-09-20 13:46:40|877.3|876.3|877.8|877.1|878|877.9|877.3|876.3|13220
1632145610000|2021-09-20 13:46:50||877.2||877.2||877.2||877.2|0
1632145620000|2021-09-20 13:47:00|877.7|877.1|878.4|877.9|878.8|878.3|877.7|877.1|8562
1632145630000|2021-09-20 13:47:10|878.7|878|879.6|878.9|879.7|879.6|878.1|877.8|99282
1632145640000|2021-09-20 13:47:20|879.5|878.8|879.1|878.4|879.5|878.8|878.6|878.1|5398
1632145650000|2021-09-20 13:47:30|879.2|878.6|879.6|878.8|879.6|878.8|879.1|878.6|936
1632145660000|2021-09-20 13:47:40|879.5|879.2|879.6|879|879.6|879.3|879.5|878.9|613
1632145670000|2021-09-20 13:47:50|879.7|879.1|880.4|879.9|880.7|879.9|879.7|879.1|22156
1632145680000|2021-09-20 13:48:00|880.3|879.8|880.5|880|880.5|880.1|879.7|879.3|4418
1632145690000|2021-09-20 13:48:10|880.7|880.1|880.2|879.7|880.7|880.3|880.1|879.7|16884
1632145700000|2021-09-20 13:48:20|880.6|879.8|881|880.6|881|880.8|880.6|879.8|12993
1632145710000|2021-09-20 13:48:30||880.8||880.7||880.8||880.6|469
1632145720000|2021-09-20 13:48:40|880.7|880.8|881.3|881.1|881.8|881.4|880.7|880.6|13838
1632145730000|2021-09-20 13:48:50|881.5|881.2|882.1|881.7|882.6|881.7|881.5|881|6915
1632145740000|2021-09-20 13:49:00|882|881.5|881.9|881.3|882.5|882.2|881.9|881.3|13600
1632145750000|2021-09-20 13:49:10|881.8|881.1|882|881.8|882.5|882|881.6|881.1|16275
1632145760000|2021-09-20 13:49:20|881.9|881.9|882|881.7|882|881.9|881.9|881.6|7105
1632145770000|2021-09-20 13:49:30|881.9|881.8|882|881.8|882|881.9|881.9|881.7|3072
1632145780000|2021-09-20 13:49:40|881.9|881.9|882.7|882|882.8|882.2|881.9|881.8|10361
1632145790000|2021-09-20 13:49:50|882.8|882.2|883.4|882.7|883.7|883|882.6|882.2|10620
1632145800000|2021-09-20 13:50:00|883.5|882.8|885|883.9|885|883.9|883.5|882.8|3856
1632145810000|2021-09-20 13:50:10|884.8|884|885|884.7|885|884.7|883.7|883.2|13335
1632145820000|2021-09-20 13:50:20|884.9|884.6|885.2|884.8|885.2|885|884.9|884.6|11825
1632145830000|2021-09-20 13:50:30|885.6|885|885.8|885.4|886|885.6|885.5|884.9|6069
1632145840000|2021-09-20 13:50:40|885.9|885.5|886|885.7|886.1|885.9|885.7|885.5|9079
1632145850000|2021-09-20 13:50:50||885.8||885.8||885.9||885.7|7325
1632145860000|2021-09-20 13:51:00|885.9|885.7|884.1|883.7|885.9|885.7|884.1|883.7|23845
1632145870000|2021-09-20 13:51:10|884|883.4|885.9|885.3|885.9|885.5|883.8|883.3|17652
1632145880000|2021-09-20 13:51:20|885.8||885.9||885.9||885.8||0
1632145890000|2021-09-20 13:51:30|886|885.4|885.9|885.6|886|885.8|885.9|885.4|50
1632145900000|2021-09-20 13:51:40|885.8|885.7|886.7|886.6|886.7|886.6|885.8|885.6|24136
1632145910000|2021-09-20 13:51:50|886.8|886.4|890.9|890.3|891.9|891.3|886.8|886.4|54045
1632145920000|2021-09-20 13:52:00|890.8|890.1|890.1|889.6|890.9|890.3|889.7|889.5|23529
1632145930000|2021-09-20 13:52:10|890|889.7|890|889.6|890|889.9|889.4|888.8|21903
1632145940000|2021-09-20 13:52:20|890.2|889.7|890.3|889.8|890.3|889.9|890.2|889.7|19827
1632145950000|2021-09-20 13:52:30|890.2|889.9|890.5|890.1|890.5|890.1|890.2|889.8|30646
1632145960000|2021-09-20 13:52:40|890.4|890|890.1|889.8|890.4|890.1|889.9|889.6|10150
1632145970000|2021-09-20 13:52:50|889.9|889.7|891.3|890.6|892|890.9|889.8|889.5|29060
1632145980000|2021-09-20 13:53:00|891.2|890.4|891|890.6|891.2|890.9|890.7|890.4|2142
1632145990000|2021-09-20 13:53:10|890.9|890.5|891|890.3|891|890.5|889.9|889.5|11857
1632146000000|2021-09-20 13:53:20|890.9|890.2|890.6|890|890.9|890.3|890.5|890|1504
1632146010000|2021-09-20 13:53:30|890.5|890.2|889.8|889.2|890.6|890.2|889.1|888.3|11725
1632146020000|2021-09-20 13:53:40|889.7|889.7|889.6|889.2|889.7|889.7|889.5|889.2|3493
1632146030000|2021-09-20 13:53:50|889.8|889.3|890.4|889.8|890.5|889.8|889.6|889.3|16962
1632146040000|2021-09-20 13:54:00|890.3|889.7|891|890.5|891|890.7|889.5|889.3|22372
1632146050000|2021-09-20 13:54:10|890.9|890.4|890.5|890.4|891|890.5|890.5|890.3|1458
1632146060000|2021-09-20 13:54:20|890.4|890.3|889.8|889.3|890.5|890.4|889.8|889.3|14646
1632146070000|2021-09-20 13:54:30|889.7|889|889.1|888.5|889.7|889|888.8|888.3|9842
1632146080000|2021-09-20 13:54:40|888.9|888.6|890.2|889.4|890.3|889.4|888.3|888|29166
1632146090000|2021-09-20 13:54:50|890.1|889.5|894.3|893.4|894.9|894.1|889.8|889.5|73878
1632146100000|2021-09-20 13:55:00|894.2|893.2|892.1|891.5|894.2|893.4|891.8|891.5|6746
1632146110000|2021-09-20 13:55:10|892|891.2|890.8|890|892|891.5|890.3|889.9|20814
1632146120000|2021-09-20 13:55:20|890.7|890.2|890.7|890|890.8|890.2|890.6|890|3165
1632146130000|2021-09-20 13:55:30|890.6|889.9|888.8|888.1|890.6|889.9|888|887.9|25260
1632146140000|2021-09-20 13:55:40|888.9|888.2|889.3|888.7|889.8|888.8|888.8|888.2|17582
1632146150000|2021-09-20 13:55:50|889.4|888.8|892.2|891.2|892.4|891.2|889.4|888.8|17689
1632146160000|2021-09-20 13:56:00|892.1|891|891.4|890.8|892.1|891|891.2|890.5|4518
1632146170000|2021-09-20 13:56:10|891.3|890.5|890.8|890.1|891.3|890.8|890.8|890|1269
1632146180000|2021-09-20 13:56:20|890.9|890.2|891.4|890.7|891.5|891|890.9|890.2|3035
1632146190000|2021-09-20 13:56:30|891.3|890.8|892.1|891.2|892.4|891.4|891.3|890.8|3105
1632146200000|2021-09-20 13:56:40|892|891.3|890.9|890.3|892.1|891.3|890.9|890.2|3183
1632146210000|2021-09-20 13:56:50|891.2|890.4|891.5|890.8|892|891|890.9|890.2|8116
1632146220000|2021-09-20 13:57:00|891.4|890.6|890.7|890.4|892|890.7|890.2|890|6385
1632146230000|2021-09-20 13:57:10|890.6|890|889.6|889|890.7|890|889|888.6|21301
1632146240000|2021-09-20 13:57:20|889.9|889.1|889.7|889|889.9|889.3|889.6|889|5618
1632146250000|2021-09-20 13:57:30|889.6|888.9|887.9|887.4|889.7|889|887.8|887.2|20327
1632146260000|2021-09-20 13:57:40|887.8|887.5|886.6|886.1|887.8|887.5|886.6|885.9|9216
1632146270000|2021-09-20 13:57:50|886.5|886|885.1|884.4|886.5|886|884.6|883.2|5293
1632146280000|2021-09-20 13:58:00|885|884.3|884.9|884|885.1|885|884.1|883.4|5228
1632146290000|2021-09-20 13:58:10|885.3|885.2|884.3|883.7|885.3|885.2|884.2|883.2|20216
1632146300000|2021-09-20 13:58:20|884.2|883.8|883.8|883.2|884.3|884.2|883.4|882.6|10781
1632146310000|2021-09-20 13:58:30|884.1|883.3|883.8|882.9|884.5|883.9|883.1|882.6|23315
1632146320000|2021-09-20 13:58:40|884.3|883.1|884.2|883.5|885.1|884.2|884|883.1|4314
1632146330000|2021-09-20 13:58:50|884.1|883.2|883.9|882.9|884.3|884.1|882.9|882.6|18342
1632146340000|2021-09-20 13:59:00|884|882.6|883.2|882.9|884.1|882.9|883|882.6|5431
1632146350000|2021-09-20 13:59:10|883.1|882.6|883.8|883.2|883.8|883.2|882.8|882.6|12705
1632146360000|2021-09-20 13:59:20|||||||||200
1632146370000|2021-09-20 13:59:30|883.9|883.3|884.6|883.8|884.7|883.8|883.9|883.3|2235
1632146380000|2021-09-20 13:59:40|884.2|883.9|883.9|883.2|884.6|884|883.6|883.2|2168
1632146390000|2021-09-20 13:59:50|883.8|883.4|883.1|882.6|883.8|883.4|883.1|882.6|5327
1632146400000|2021-09-20 14:00:00|883|882.7|881.5|881.1|883.1|882.7|881.5|880|12930
1632146410000|2021-09-20 14:00:10|881.4|881.3|881.5|880.9|882.5|881.5|881.4|880.6|3812
1632146420000|2021-09-20 14:00:20|881.4|880.8|881.3|880.8|881.5|881|881|880.6|2151
1632146430000|2021-09-20 14:00:30|881.2|880.9|880.8|880.1|881.2|880.9|880.8|880|1355
1632146440000|2021-09-20 14:00:40|880.7|880.4|879.9|879.1|880.7|880.4|878.8|878.6|11333
1632146450000|2021-09-20 14:00:50|880.1|879.2|880|879.2|880.4|879.7|880|879.1|636
1632146460000|2021-09-20 14:01:00|879.9|877.9|879.8|878.9|880.2|879.5|878.7|877.5|15568
1632146470000|2021-09-20 14:01:10|880|879|880.4|879.2|880.9|880.1|880|879|2286
1632146480000|2021-09-20 14:01:20|880.6|879.3|880.1|879.5|880.6|879.5|878.4|878.2|34249
1632146490000|2021-09-20 14:01:30|880|879.4|879.8|879.1|880|879.4|879.7|878.8|569
1632146500000|2021-09-20 14:01:40|880|879.4|881.5|880.7|881.7|880.9|880|879.4|6665
1632146510000|2021-09-20 14:01:50|881.4|880.8|881.5|880.7|881.5|881.1|881.4|880.2|2666
1632146520000|2021-09-20 14:02:00|881.6|880.8|882|881.3|882.4|882|881.6|880.8|7342
1632146530000|2021-09-20 14:02:10|881.9|881.4|880.1|879.2|882|881.8|880.1|879.1|10401
1632146540000|2021-09-20 14:02:20|880|879|879.4|878.7|880|879.6|879.3|878.6|1091
1632146550000|2021-09-20 14:02:30|879.3|878.6|877.8|876.9|879.3|878.7|877.1|876.3|13779
1632146560000|2021-09-20 14:02:40|878|877|877.7|877|878|877.3|876.8|875.7|928
1632146570000|2021-09-20 14:02:50|877.8|877.1|876.7|876.1|877.8|877.1|876.7|876.1|6714
1632146580000|2021-09-20 14:03:00|876.9|876.4|878.3|877.9|878.6|877.9|876.6|876.1|7490
1632146590000|2021-09-20 14:03:10|878.2|877.7|879.1|878.4|879.2|878.5|877.8|877.6|2138
1632146600000|2021-09-20 14:03:20|879|878.6|877.6|876.6|879|878.6|877.6|876.6|2669
1632146610000|2021-09-20 14:03:30|877.5|876.7|879.4|878.8|879.6|878.8|877.5|876.7|5330
1632146620000|2021-09-20 14:03:40|879.6|878.9|879.9|879.2|880|879.4|879.2|878.6|1539
1632146630000|2021-09-20 14:03:50|879.8|879.3|879.7|879.1|880|879.5|879.7|879|723
1632146640000|2021-09-20 14:04:00|879.6|879.3|878.8|878.2|879.6|879.3|878.8|878.1|3198
1632146650000|2021-09-20 14:04:10|878.9|878.3|879.2|878.5|879.5|879.2|878.9|878.3|2007
1632146660000|2021-09-20 14:04:20|879.3|878.6|879.5|878.9|879.7|879.4|879.2|878.5|3644
1632146670000|2021-09-20 14:04:30|879.6|879|879|878.7|879.6|879.5|879|878.7|5954
1632146680000|2021-09-20 14:04:40|878.9|878.5|878|877.3|878.9|878.8|877.9|877.1|1349
1632146690000|2021-09-20 14:04:50|877.9|877.2|877.2|876.5|878|877.2|877.1|876.4|928
1632146700000|2021-09-20 14:05:00|877.3|876.6|877.7|877|877.8|877.2|877.3|876.6|1720
1632146710000|2021-09-20 14:05:10|877.9|877.1|877.8|877.5|878|877.5|877.8|877|1306
1632146720000|2021-09-20 14:05:20|877.7|877|878.3|878|879.1|878.3|877.7|877|14140
1632146730000|2021-09-20 14:05:30|878.4|878.1|879.4|879|879.4|879|878.4|878|2105
1632146740000|2021-09-20 14:05:40|879.5|879.1|879.8|879.1|880|879.8|879.5|878.6|9277
1632146750000|2021-09-20 14:05:50|880|879.3|879.7|879.2|880|879.6|879.7|879.2|766
1632146760000|2021-09-20 14:06:00|879.8|879.3|880|879.4|880|879.7|879.8|879.1|1896
1632146770000|2021-09-20 14:06:10|879.9|879.5|883|882.2|883.3|882.2|879.9|879.5|9990
1632146780000|2021-09-20 14:06:20|882.9|882.4|883.8|883|883.9|883|882.3|882.1|4358
1632146790000|2021-09-20 14:06:30|883.9|883.1|885|884.4|885|884.4|883.6|883.1|2111
1632146800000|2021-09-20 14:06:40|884.8|884.5|884.8|884.3|885|884.6|884.7|884.2|789
1632146810000|2021-09-20 14:06:50|884.9|884.4|885.8|885.2|885.9|885.2|883.9|883.1|15564
1632146820000|2021-09-20 14:07:00|885.7|885.1|885.3|884.8|885.8|885.1|885.3|884|2304
1632146830000|2021-09-20 14:07:10|884.6|884.5|884.3|883.5|885.3|884.8|884.3|883.2|7313
1632146840000|2021-09-20 14:07:20|884.2|883.6|885|884.1|885.2|884.4|883.9|883.5|1898
1632146850000|2021-09-20 14:07:30|884.9|883.9|883.1|882.5|884.9|883.9|882.8|881.9|4676
1632146860000|2021-09-20 14:07:40|883|882.4|883.3|882.5|883.4|882.9|883|882.1|630
1632146870000|2021-09-20 14:07:50|883.4|882.6|882|881.2|883.4|882.8|881.9|881.1|2362
1632146880000|2021-09-20 14:08:00|882.3|881.3|883.6|882.9|884.4|883.5|882.3|881.3|2592
1632146890000|2021-09-20 14:08:10|883.7|883|883.3|882.4|883.9|883.3|883|882.1|3628
1632146900000|2021-09-20 14:08:20|883.2|882.3|882|881.1|883.2|882.6|882|880.9|15753
1632146910000|2021-09-20 14:08:30|882.2|881.2|883.2|882.2|883.5|882.6|882.1|881.2|2329
1632146920000|2021-09-20 14:08:40|883.1|882.3|883|882.2|883.1|882.4|882.9|882.1|30
1632146930000|2021-09-20 14:08:50|882.9|882.3|882.6|882.2|882.9|882.7|882.4|881.4|1393
1632146940000|2021-09-20 14:09:00|882.5|882.3|882.9|882.3|883.1|882.7|882.5|882.2|2953
1632146950000|2021-09-20 14:09:10|883.2|882.4|881.5|880.8|883.2|882.5|881.5|880.7|1077
1632146960000|2021-09-20 14:09:20|881.7|881.1|881.5|881.1|881.9|881.4|880.8|880.5|7652
1632146970000|2021-09-20 14:09:30|881.9|881.2|881.1|880.6|881.9|881.3|881.1|880.6|2519
1632146980000|2021-09-20 14:09:40|881.3|880.4|880.3|880|881.3|880.4|880.2|880|3666
1632146990000|2021-09-20 14:09:50|880.5|880.1|880.7|880.4|880.8|880.4|880.5|880|608
1632147000000|2021-09-20 14:10:00|880.6|880.2|880.7|880.4|880.7|880.4|880.5|880.2|860
1632147010000|2021-09-20 14:10:10|881.1|880.5|881.2|880.6|881.2|880.6|881.1|880.2|1062
1632147020000|2021-09-20 14:10:20|881.1|880.2|879.7|879|881.1|880.6|879.7|879|11201
1632147030000|2021-09-20 14:10:30|879.6|879.1|879.8|879.1|879.9|879.1|879.6|879|570
1632147040000|2021-09-20 14:10:40|880|879.2|880.5|879.9|880.5|879.9|880|879.2|1643
1632147050000|2021-09-20 14:10:50|880.4|879.8|881|880.3|881.1|880.3|880.1|879.8|1885
1632147060000|2021-09-20 14:11:00|881.3|880.4|883|882|883.5|882.6|881.3|880.4|18365
1632147070000|2021-09-20 14:11:10|882.9|881.9|882.6|881.9|882.9|882.2|882|881.2|5355
1632147080000|2021-09-20 14:11:20|882.4|882|878.1|877.4|882.4|882.2|878.1|877.3|47557
1632147090000|2021-09-20 14:11:30|878.6|877.3|879.3|878.5|879.6|878.5|878.5|877.3|6677
1632147100000|2021-09-20 14:11:40|879.2|878.4|878.8|878|879.2|878.5|878.3|877.4|2763
1632147110000|2021-09-20 14:11:50|878.7|877.9|878.6|877.4|878.7|877.9|878|877.1|811
1632147120000|2021-09-20 14:12:00|878.5|877.6|878.3|877.6|878.5|877.9|878.2|877.6|823
1632147130000|2021-09-20 14:12:10|878.4|877.8|878.5|877.5|878.9|878.1|877.7|877.2|11885
1632147140000|2021-09-20 14:12:20|878.9|877.6|879.5|878.8|879.5|878.9|878|877.6|11627
1632147150000|2021-09-20 14:12:30||878.5||878.6||878.6||878.5|0
1632147160000|2021-09-20 14:12:40|879.7|878.7|880|878.9|880|878.9|879.7|878.7|1919
1632147170000|2021-09-20 14:12:50|880.2|879|880.4|879.6|880.6|879.9|880.2|879|13330
1632147180000|2021-09-20 14:13:00|880.3|879.4|880.3|879.9|880.6|880.2|880.2|879.2|3358
1632147190000|2021-09-20 14:13:10|880.6|880|882.2|881.1|882.3|881.1|880.6|879.9|8705
1632147200000|2021-09-20 14:13:20|881.6|880.9|881.6|881.2|881.6|881.4|881.4|880.9|3341
1632147210000|2021-09-20 14:13:30|882.1|881.3|882.1|881.5|882.1|881.5|882.1|881.1|5008
1632147220000|2021-09-20 14:13:40|882|881.4|880.2|879.4|882|881.4|880.2|879.2|5667
1632147230000|2021-09-20 14:13:50|880|879.5|880.3|879.7|880.3|879.7|880|879.4|1706
1632147240000|2021-09-20 14:14:00|880.2|880|880.3|879.7|880.3|880|880|879.7|315
1632147250000|2021-09-20 14:14:10|880.2|879.4|879.8|878.9|880.2|879.4|879.4|878.5|3108
1632147260000|2021-09-20 14:14:20|879.9|879|879.8|878.9|880|879.5|879.8|878.8|2759
1632147270000|2021-09-20 14:14:30|879.6||879.6||879.6||879.6||0
1632147280000|2021-09-20 14:14:40|879.8|879|880|879.2|880|879.2|879.8|879|179
1632147290000|2021-09-20 14:14:50|880.1|879.4|880.2|879.5|880.2|879.6|880|879.4|3618
1632147300000|2021-09-20 14:15:00|880.1|879.4|880|879.5|880.2|879.7|880|879.4|1754
1632147310000|2021-09-20 14:15:10|880.2|879.6|880|879.4|880.2|879.7|880|879.4|206
1632147320000|2021-09-20 14:15:20|879.9|879.5|880|879.6|880.2|879.6|879.9|879.5|621
1632147330000|2021-09-20 14:15:30|879.9|879.7|880|879.6|880|879.7|879.9|879.6|450
1632147340000|2021-09-20 14:15:40|879.9|879.7|879|878.9|879.9|879.7|879|878|5382
1632147350000|2021-09-20 14:15:50|878.9|878.2|877.3|876.1|878.9|878.2|877.3|875.9|50313
1632147360000|2021-09-20 14:16:00|877.4|876.6|878.5|877.6|878.5|877.6|877.4|876.6|6499
1632147370000|2021-09-20 14:16:10|878.6|877.7|878.7|878.1|879.1|878.1|878.6|877.7|515
1632147380000|2021-09-20 14:16:20|878.8|878.2|881|880.1|881.1|880.1|878.8|878.2|3027
1632147390000|2021-09-20 14:16:30|880.9|880|880.6|879.9|880.9|880.1|880.6|879.1|2111
1632147400000|2021-09-20 14:16:40|880.9|880|882.2|881.4|882.6|881.7|880.9|880|4199
1632147410000|2021-09-20 14:16:50|882.1|881.3|881.6|881|882.1|881.3|881.5|881|1239
1632147420000|2021-09-20 14:17:00|881.9|881.1|882.6|881.8|882.7|881.8|881.9|881.1|12605
1632147430000|2021-09-20 14:17:10|882.5|881.3|881.7|881|882.5|881.9|881.7|881|8198
1632147440000|2021-09-20 14:17:20|881.9|881.1|882.7|881.9|882.7|881.9|881.9|881.1|1317
1632147460000|2021-09-20 14:17:40|882.6|882|881.8|881.4|882.7|882.3|881.8|881.4|6560
1632147470000|2021-09-20 14:17:50|881.7|881|880.9|880.1|881.8|881.7|880.9|880|2727
1632147480000|2021-09-20 14:18:00|880.8|880.2|881.5|880.7|882|880.7|880.8|880.1|1915
1632147490000|2021-09-20 14:18:10|881.4|880.8|881.3|880.5|881.7|881.1|881.3|880.3|184
1632147500000|2021-09-20 14:18:20|881.4|880.6|882.2|881.6|882.2|881.8|881.4|880.6|875
1632147510000|2021-09-20 14:18:30|882.1|881.7|882.1|881.7|882.1|881.7|882.1|881.7|0
1632147520000|2021-09-20 14:18:40|882.2|881.8|882.9|882.3|883|882.5|882.2|881.8|2621
1632147530000|2021-09-20 14:18:50|882.8|882.2|882.9|882.4|882.9|882.5|882.8|882.2|693
1632147540000|2021-09-20 14:19:00|882.8|882.2|882|881.3|882.9|882.2|881.7|880.7|6282
1632147550000|2021-09-20 14:19:10|882.2|881.4|882.2|881.6|882.7|882.2|882.2|881.4|1752
1632147560000|2021-09-20 14:19:20|882.6|881.7|882.2|881.6|882.7|881.8|882.2|881.4|754
1632147570000|2021-09-20 14:19:30|882.1|881.5|881.5|880.9|882.2|881.6|881.5|880.7|1600
1632147580000|2021-09-20 14:19:40|881.6|881|881.6|881|882|881.4|881.5|881|1059
1632147590000|2021-09-20 14:19:50|881.8|881.1|880.7|879.8|882|881.6|880.6|872.4|51530
1632147600000|2021-09-20 14:20:00|880.6|879.9|878|877.5|880.6|880.2|878|877.2|8210
1632147610000|2021-09-20 14:20:10|877.6|877.4|878.2|877.4|879.5|878.5|877.6|877.1|7897
1632147620000|2021-09-20 14:20:20|878.3|877.5|879|878|879.3|878.3|878.3|877.5|8024
1632147630000|2021-09-20 14:20:30|878.1|878.1|879|878.3|879|878.3|878.1|878|1500
1632147640000|2021-09-20 14:20:40|879.1|878.4|879.7|878.6|879.8|878.8|879.1|878.4|2701
1632147650000|2021-09-20 14:20:50|879.6|878.7|879|877.9|879.6|878.9|879|877.7|5509
1632147660000|2021-09-20 14:21:00|879.1|878|879.6|878.7|879.6|878.7|878.7|878|515
1632147670000|2021-09-20 14:21:10|879|878.8|878.5|878|879.6|878.9|878.5|877.3|1850
1632147680000|2021-09-20 14:21:20|878.4|877.9|878.2|877.4|878.6|878|878.1|876.9|3896
1632147690000|2021-09-20 14:21:30|878.1|877.5|877.9|877.4|878.1|877.8|877.9|877.4|145
1632147700000|2021-09-20 14:21:40|877.8|876.9|877|876.4|878|877.7|877|876.3|4128
1632147710000|2021-09-20 14:21:50|877.3|876.5|877.3|876.9|877.4|876.9|877.3|875.8|288
1632147720000|2021-09-20 14:22:00|877.2|876.7|876|875.3|877.2|876.7|876|875|9598
1632147730000|2021-09-20 14:22:10|875.9|874.9|875.4|874.6|875.9|875.1|875.1|874.3|262
1632147740000|2021-09-20 14:22:20|875.3|874.7|875.5|874.7|875.6|875.1|875.2|874.3|6384
1632147750000|2021-09-20 14:22:30|875.3|874.8|875.2|874.6|875.7|875.4|875|874|7441
1632147760000|2021-09-20 14:22:40|875|874.4|873.3|872.5|875|874.4|873.3|872.3|15912
1632147770000|2021-09-20 14:22:50|873.1|872.4|873.7|873.2|873.7|873.2|871.9|871.4|11293
1632147780000|2021-09-20 14:23:00|873.6|872.9|874.3|873.3|874.4|873.8|873.3|872|8462
1632147790000|2021-09-20 14:23:10|874.1|873.5|874.4|873.8|874.4|873.8|874|873.5|823
1632147800000|2021-09-20 14:23:20|874.3|873.7|874.5|873.8|874.6|874.4|874|873.5|3120
1632147810000|2021-09-20 14:23:30|874.4|873.7|873.3|872.6|874.4|873.8|873.3|872.5|7614
1632147820000|2021-09-20 14:23:40|873.2|872.5|873.2|872.5|873.2|872.6|872|871.1|1295
1632147830000|2021-09-20 14:23:50|873.1|872.4|872.8|871.8|873.1|872.4|872.8|871.8|0
1632147840000|2021-09-20 14:24:00|872.7||872.5||872.7||872.5||0
1632147850000|2021-09-20 14:24:10|872.4|871.4|872.4|871.5|872.5|871.9|871.5|870.5|3078
1632147860000|2021-09-20 14:24:20|872.5|871.6|873.4|872.7|873.7|872.9|872.5|871.6|2828
1632147870000|2021-09-20 14:24:30|873.3|872.6|873.2|872.7|873.4|872.8|873.1|872.4|981
1632147880000|2021-09-20 14:24:40|872.7|872.4|874|873.3|874.3|873.4|872.7|872.4|5217
1632147890000|2021-09-20 14:24:50|873.9|873.2|874.4|873.4|874.6|873.8|873.6|873.1|2398
1632147900000|2021-09-20 14:25:00|874.3|873.5|874.6|873.9|874.6|874.4|874.2|873.4|2103
1632147910000|2021-09-20 14:25:10|874.7|874|874.7|873.9|874.9|874.4|873.9|873.6|12233
1632147920000|2021-09-20 14:25:20|874.6|874|874.6|873.9|874.9|874.4|874.5|873.9|1253
1632147930000|2021-09-20 14:25:30|874.1|874.1|874.6|874.1|874.6|874.1|874.1|873.9|5426
1632147940000|2021-09-20 14:25:40|874.4|873.9|874.1|873.2|874.4|873.9|874.1|872.9|1154
1632147950000|2021-09-20 14:25:50|874.2|873.3|875|874.3|875|874.3|874.2|873.3|2590
1632147960000|2021-09-20 14:26:00|875.1|874.7|875.7|875.1|875.8|875.1|875.1|874.7|1956
1632147970000|2021-09-20 14:26:10|875.9||875.9||876.1||875.9||0
1632147980000|2021-09-20 14:26:20|875.8|875|875.8|875.5|876.6|875.8|875.8|874.7|1648
1632147990000|2021-09-20 14:26:30|876.1|875.6|876.3|875.6|876.5|875.7|876.1|875.5|1143
1632148000000|2021-09-20 14:26:40|876.2|875.7|876.2|875.6|876.2|875.7|876.1|875.6|0
1632148010000|2021-09-20 14:26:50|876.4|875.7|876.2|875.7|876.6|876.2|876|875.4|2411
1632148020000|2021-09-20 14:27:00|875.7|875.4|876.5|875.3|876.6|875.4|875.3|874.5|4236
1632148030000|2021-09-20 14:27:10|876.4|875|876.1|875.5|876.4|875.5|876|875|1500
1632148040000|2021-09-20 14:27:20|876.2|875.4|876.3|875.6|876.4|875.9|876|875.4|1844
1632148050000|2021-09-20 14:27:30|876|875.4|876|875.2|876.3|875.8|875.6|875|2057
1632148060000|2021-09-20 14:27:40|876.1|875.3|876.3|875.8|876.6|875.8|876.1|875.3|1629
1632148070000|2021-09-20 14:27:50|876.6|875.9|876|875.5|876.6|876|875.9|875|2248
1632148080000|2021-09-20 14:28:00|875.9|875.4|876.5|875.8|876.6|875.8|875.8|875.4|1117
1632148090000|2021-09-20 14:28:10|876.6|875.9|876.6|876|876.6|876|876.6|875.9|0
1632148100000|2021-09-20 14:28:20|876.5|876.1|876.6|876|877|876.2|876.5|876|2282
1632148110000|2021-09-20 14:28:30|876.5|875.9|877|876.3|877|876.4|876.1|875.3|4015
1632148120000|2021-09-20 14:28:40|876.4|876.2|876.8|876.2|877|876.3|876.4|876.2|5000
1632148130000|2021-09-20 14:28:50|876.6|875.7|876.1|875.6|876.8|875.9|876.1|875.4|708
1632148140000|2021-09-20 14:29:00|876|875.3|875.7|875.3|876|875.4|875.7|875.3|715
1632148150000|2021-09-20 14:29:10|875.8|875.4|875.9|875.4|876.1|875.8|875.8|875.3|440
1632148160000|2021-09-20 14:29:20|875.8|875.1|875.9|875.1|875.9|875.6|875.3|874.6|3532
1632148170000|2021-09-20 14:29:30|875.8|875|875.6|875|875.8|875.3|875.6|875|664
1632148180000|2021-09-20 14:29:40|875.5|874.6|875.1|874.4|875.5|874.7|874.5|874.2|8790
1632148190000|2021-09-20 14:29:50|875|874.3|875.1|874.6|875.1|874.6|874.8|874.2|8437
1632148200000|2021-09-20 14:30:00|875|874.5|875.1|874.5|875.3|875|874.9|874.2|6494
1632148210000|2021-09-20 14:30:10|874.9|874.6|875.1|874.6|875.2|874.6|874.8|874.5|1384
1632148220000|2021-09-20 14:30:20|875.2|874.7|875.7|875.2|875.7|875.2|875.2|874.7|986
1632148230000|2021-09-20 14:30:30|875.8|875.3|876.1|875.5|876.1|875.5|875.8|875.3|1871
1632148240000|2021-09-20 14:30:40|876.2|875.6|876.9|876.6|877.5|876.9|876.2|875.6|10772
1632148250000|2021-09-20 14:30:50|877.2|876.8|876.6|876.2|877.4|876.8|876.5|875.8|13540
1632148260000|2021-09-20 14:31:00|876.9|876.3|876.9|876.4|876.9|876.4|876.9|876.3|441
1632148270000|2021-09-20 14:31:10|877|876.5|877.3|876.7|877.4|876.7|876.9|876.5|1486
1632148280000|2021-09-20 14:31:20|877.2|876.6|877.4|876.8|877.4|877|876.7|876.6|2213
1632148290000|2021-09-20 14:31:30|877.2|876.5|876.1|875.5|877.3|876.9|876|875.3|10382
1632148300000|2021-09-20 14:31:40|876|875.9|876|875.3|876.1|875.9|875.9|875.2|893
1632148310000|2021-09-20 14:31:50|876.1|875.4|876.9|875.9|876.9|875.9|876.1|875.4|850
1632148320000|2021-09-20 14:32:00|876.4|876.1|876.4|875.8|876.9|876.3|876|875.2|10470
1632148330000|2021-09-20 14:32:10|876.3|875.9|876.2|875.7|876.4|875.9|875.8|874.8|2428
1632148340000|2021-09-20 14:32:20|876.4|875.8|876.7|876.4|877|876.5|876.4|875.8|3143
1632148350000|2021-09-20 14:32:30|876.6|876.3|876.2|875.9|877|876.5|876.2|875.7|4297
1632148360000|2021-09-20 14:32:40|876|875.7|875.8|875.7|876|875.7|875.8|875.3|1240
1632148370000|2021-09-20 14:32:50|875.9|875.3|876.4|875.8|876.4|876.1|875.9|875.1|953
1632148380000|2021-09-20 14:33:00|876.3|875.7|875.9|875.7|876.4|876.1|875.8|875.6|7926
1632148390000|2021-09-20 14:33:10|876.4|875.6|876.4|875.9|876.4|876.2|876.2|875.6|2741
1632148400000|2021-09-20 14:33:20|876.3|876|876.1|875.7|876.4|876|875.9|875.3|4790
1632148410000|2021-09-20 14:33:30|876|875.8|876|875.8|876.1|875.8|876|875.8|0
1632148420000|2021-09-20 14:33:40||875.7||875.7||875.7||875.7|0
1632148430000|2021-09-20 14:33:50|875.9|875.8|875.7|875.3|875.9|875.8|875.6|875.3|3952
1632148440000|2021-09-20 14:34:00|875.6|875.4|875.2|874.9|875.7|875.4|875|874.6|10958
1632148450000|2021-09-20 14:34:10|875.1|874.7|875.1|874.7|875.6|875.2|874.7|874.2|16199
1632148460000|2021-09-20 14:34:20|875.2|874.6|871.3|870.7|875.6|875.2|871.3|870.4|23024
1632148470000|2021-09-20 14:34:30|871.2|870.4|870.2|869.2|872.2|871.7|870.2|868.9|18637
1632148480000|2021-09-20 14:34:40|870.3|869.4|870.8|870.3|870.8|870.3|870.3|869.4|1065
1632148490000|2021-09-20 14:34:50|871|870.4|874|873.2|874.1|873.2|871|870.4|37050
1632148500000|2021-09-20 14:35:00|873.9|873.3|873.8|873.2|873.9|873.4|873.8|873.2|769
1632148510000|2021-09-20 14:35:10|873.2|873.3|873.2|872.6|873.2|873.3|872.9|872|14896
1632148520000|2021-09-20 14:35:20|873.1|872.7|873.2|872.6|873.8|873.2|873|872.6|25471
1632148530000|2021-09-20 14:35:30|873.1|872.7|872.6|871.8|873.1|872.7|872.4|871.4|689
1632148540000|2021-09-20 14:35:40|872.5|871.7|872.4|871.9|872.5|872.2|872|871.4|867
1632148550000|2021-09-20 14:35:50|872.5|871.8|872|871.3|872.6|872.2|872|871.1|5131
1632148560000|2021-09-20 14:36:00|872.1|871.8|872.5|872.2|872.5|872.4|872.1|871.3|2477
1632148570000|2021-09-20 14:36:10|872.6|872.4|873.1|872.6|873.1|872.6|872.6|872.4|1616
1632148580000|2021-09-20 14:36:20|873|872.4|872.9|872.5|873|872.5|872.7|872|1333
1632148590000|2021-09-20 14:36:30|873|872.4|873.4|873|873.5|873.3|873|872.4|3404
1632148600000|2021-09-20 14:36:40|873.3|873.1|873.4|872.8|873.4|873.1|873.3|872.8|957
1632148610000|2021-09-20 14:36:50|873.3|872.6|873.4|873.1|873.5|873.3|873.3|872.5|1457
1632148620000|2021-09-20 14:37:00|873.3|872.9|873.3|873.1|873.3|873.1|873.3|872.7|87
1632148630000|2021-09-20 14:37:10|873.2|872.8|873.3|872.5|873.5|873.1|873.1|872.5|5765
1632148640000|2021-09-20 14:37:20|873.2|872.6|872.5|872.2|873.2|872.6|872.5|871.9|968
1632148650000|2021-09-20 14:37:30|872.6|872.3|872.8|872.3|872.9|872.4|872.4|872.2|230
1632148660000|2021-09-20 14:37:40|872.9||872.8||873||872.8||1000
1632148680000|2021-09-20 14:38:00|872.9|872.4|873|872.5|873.5|873.1|872.8|872.4|1874
1632148690000|2021-09-20 14:38:10|872.9|872.7|873|872.6|873.2|872.9|872.9|872.5|1981
1632148700000|2021-09-20 14:38:20|872.9|872.7|873|872.7|873|872.7|872.7|872.4|652
1632148710000|2021-09-20 14:38:30|873.2|873.1|873.5|873.1|873.6|873.4|873.2|873.1|10629
1632148720000|2021-09-20 14:38:40|873.6|873.2|875.3|874.4|875.3|874.5|873.6|873.2|2772
1632148730000|2021-09-20 14:38:50|875.4|874.6|875|874.6|875.7|875.1|874.9|874.6|3062
1632148740000|2021-09-20 14:39:00|874.9|874.4|863.3|862.3|875|874.5|863.1|862.2|149880
1632148750000|2021-09-20 14:39:10|863.2|862|867.2|866.1|867.6|866.1|861.2|860|44465
1632148760000|2021-09-20 14:39:20|867.3|866.2|868.8|867.9|868.8|867.9|867.3|866.2|2830
1632148770000|2021-09-20 14:39:30|868.7|867.7|870.4|869.1|870.6|869.1|868.5|867.7|639
1632148780000|2021-09-20 14:39:40|870||869.8||870||869.8||0
1632148790000|2021-09-20 14:39:50|869.7|868.8|868.6|868|869.8|869.1|868.6|867|8900
1632148800000|2021-09-20 14:40:00|868.5|867.5|869.9|868.7|870|868.7|868.2|867|3128
1632148810000|2021-09-20 14:40:10|869.8|868.8|869.6|869.2|869.9|869.2|869.5|868.5|656
1632148820000|2021-09-20 14:40:20|869.9|869.3|869.3|868.4|869.9|869.4|869.1|868|1919
1632148830000|2021-09-20 14:40:30|869.2|868.5|869.1|868.7|870|869.3|869.1|868.3|4356
1632148840000|2021-09-20 14:40:40|869|868.3|868.6|867.6|869|868.3|868.6|867.1|10
1632148850000|2021-09-20 14:40:50|868.5|867.3|869|868.1|869|868.5|868.4|867.3|1600
1632148860000|2021-09-20 14:41:00|868.9|867.9|868.6|867.4|868.9|868.1|868.2|867.1|2523
1632148870000|2021-09-20 14:41:10|868.5|867.5|868.5|868|868.5|868|868.2|867.5|574
1632148880000|2021-09-20 14:41:20|868.8|868.1|868.3|867.6|868.9|868.3|868|866.6|3394
1632148890000|2021-09-20 14:41:30|868|867.4|868.3|867.6|868.3|867.9|867.8|867.2|1819
1632148900000|2021-09-20 14:41:40|868.2|867.5|867.4|866.8|868.3|867.5|867.3|866.3|813
1632148910000|2021-09-20 14:41:50|868.3|866.9|866.9|866.4|868.3|867|866.9|866|830
1632148920000|2021-09-20 14:42:00|866.8|866.3|867.4|866.8|867.4|866.8|866.7|865.5|4568
1632148930000|2021-09-20 14:42:10|867.8|867|868.4|867.5|868.5|867.5|867.5|866.7|1079
1632148940000|2021-09-20 14:42:20|867.6|867.1|868.2|867.2|868.4|867.3|867.5|866.7|5439
1632148950000|2021-09-20 14:42:30|867.5|867.3|867.3|866.7|867.5|867.3|867.1|866|1814
1632148960000|2021-09-20 14:42:40|867.2|866.6|867.3|866.5|867.3|866.7|867.2|866.2|0
1632148970000|2021-09-20 14:42:50|866.8|866.6|866.8|866.5|866.8|866.6|866.8|866.5|0
1632148980000|2021-09-20 14:43:00|866.7|866.3|866.4|865.6|866.8|866.5|866.3|865.3|3781
1632148990000|2021-09-20 14:43:10|866.3|865.3|865.4|865.2|866.3|865.4|865.4|865.2|1377
1632149000000|2021-09-20 14:43:20|865.7|865.3|864.5|864.2|865.7|865.4|864.5|863.3|9686
1632149010000|2021-09-20 14:43:30|864.4|864.1|864|863.6|864.5|864.2|863.9|862.2|4453
1632149020000|2021-09-20 14:43:40|863.6|863.4|863.6|862.8|864|863.4|863.5|862.6|2756
1632149030000|2021-09-20 14:43:50|863.5|862.9|862.8|861.8|864|863.5|862.8|861.7|10172
1632149040000|2021-09-20 14:44:00|863|861.9|863.9|862.9|865.2|863.9|863|861.9|4417
1632149050000|2021-09-20 14:44:10|864|863|863.3|862.6|865.5|864.1|862.9|862.4|30656
1632149060000|2021-09-20 14:44:20|863.1|862|864.9|863.8|865.4|864.6|863|862|8196
1632149070000|2021-09-20 14:44:30|864.8|863.7|866.1|865|866.2|865|864.5|863.5|2798
1632149080000|2021-09-20 14:44:40|866.2|865.1|866.2|865.6|866.3|865.7|865.8|865|2213
1632149090000|2021-09-20 14:44:50|866.3|865.7|866.5|866.2|866.5|866.2|866.3|865.7|2290
1632149100000|2021-09-20 14:45:00|866.4|866.1|868.2|867.2|868.3|867.2|866.1|865|14728
1632149110000|2021-09-20 14:45:10|868.3|867.3|868.6|867.9|869.8|869|868.3|867.3|10446
1632149120000|2021-09-20 14:45:20|868.2|868|869.4|868.6|869.4|868.6|868.2|868|11310
1632149130000|2021-09-20 14:45:30|869.3|868.2|866|865|869.3|868.3|864.6|863|11839
1632149140000|2021-09-20 14:45:40|865.6|864.7|865.3|864.9|865.9|865.2|865.3|864.2|127
1632149150000|2021-09-20 14:45:50|865.5|865|867.3|866.1|867.4|866.1|865|865|3665
1632149160000|2021-09-20 14:46:00|867.2|865.9|868.3|867.1|868.6|867.3|867|865.9|2546
1632149170000|2021-09-20 14:46:10|868.2|867|869.1|868.2|869.3|868.2|868.1|867|2477
1632149180000|2021-09-20 14:46:20|869.5|868.5|869.6|868.9|869.9|868.9|869.5|868.5|1207
1632149190000|2021-09-20 14:46:30||869||869.3||869.3||869|0
1632149200000|2021-09-20 14:46:40|869.7|869.4|869.5|868.5|870|869.7|869.4|868.2|7359
1632149210000|2021-09-20 14:46:50|869.6|868.9|869.6|869|869.6|869|869.5|868.9|0
1632149220000|2021-09-20 14:47:00|869.7|869.1|870|869.4|870|869.6|869.7|869.1|1936
1632149230000|2021-09-20 14:47:10||869.3||869.5||869.5||869.3|892
1632149240000|2021-09-20 14:47:20|870.1|869.6|870.7|869.7|872.6|871.4|870.1|869.5|36797
1632149250000|2021-09-20 14:47:30|870.6|869.6|870.3|869.5|870.6|870.1|870.3|869.4|1772
1632149260000|2021-09-20 14:47:40|870.2|869.6|870.2|869.9|870.2|869.9|869.3|868.3|4605
1632149270000|2021-09-20 14:47:50|870.6|870|871.6|870.9|872.1|870.9|870.6|870|2123
1632149280000|2021-09-20 14:48:00|871.5|871|871.5|871|871.5|871|871.5|871|206
1632149290000|2021-09-20 14:48:10|871.6|871.1|871.3|871|872.7|871.8|871.3|871|7080
1632149300000|2021-09-20 14:48:20|871.2|870.4|871|870.3|871.3|871|870.9|869.9|3176
1632149310000|2021-09-20 14:48:30||870.2||870.3||870.5||870.2|1200
1632149320000|2021-09-20 14:48:40|870.9|870.4|870.6|869.9|871|870.5|870|869.4|1561
1632149330000|2021-09-20 14:48:50|870.2|869.8|870.1|869.5|870.2|870|870|869.5|1175
1632149340000|2021-09-20 14:49:00|869.9|869.1|869.8|869.1|870.1|869.5|869.5|868.5|1475
1632149350000|2021-09-20 14:49:10|869.7|869.2|869.7|868.9|869.8|869.4|869.3|868.2|1651
1632149360000|2021-09-20 14:49:20|869.5|868.8|870.3|869.6|870.6|869.9|869.4|868.5|7096
1632149370000|2021-09-20 14:49:30|870.4|869.7|870.2|869.5|870.4|869.8|870.2|869.5|2200
1632149380000|2021-09-20 14:49:40|870.3|869.6|870.4|869.6|870.4|869.9|870.3|869.6|399
1632149390000|2021-09-20 14:49:50|870|869.7|870.8|870.2|870.9|870.2|870|869.6|2748
1632149400000|2021-09-20 14:50:00|870.6|870.1|870.8|870.3|871|870.5|870.6|870.1|1446
1632149410000|2021-09-20 14:50:10|870.6|870.1|870.7|870.1|870.7|870.4|870.1|869.9|3336
1632149420000|2021-09-20 14:50:20|870.8|870.2|870.7|870.2|871|870.4|870.7|870.1|2482
1632149430000|2021-09-20 14:50:30|870.6|870.3|870.6|870.3|870.6|870.3|870.4|870.3|250
1632149440000|2021-09-20 14:50:40|870.7|870.2|870.3|869.5|871|870.5|870.3|869.4|825
1632149450000|2021-09-20 14:50:50|870.4|870|870.9|870.4|871|870.4|870.4|870|162
1632149460000|2021-09-20 14:51:00|871.1|870.5|870.8|870.4|871.4|870.7|870.8|870.4|1000
1632149470000|2021-09-20 14:51:10|870.7|870.5|870.8|870.4|870.8|870.5|870.7|870.4|40
1632149490000|2021-09-20 14:51:30|870.7|870.2|870.7|869.9|870.7|870.4|870.7|869.7|2323
1632149500000|2021-09-20 14:51:40|870|870|870.4|869.8|870.7|870.1|870|869.8|5721
1632149510000|2021-09-20 14:51:50|870.3|869.4|870.2|869.4|870.3|869.9|870|869.1|1407
1632149520000|2021-09-20 14:52:00|870|869.3|869.5|868.8|870|869.3|869.3|868.3|1415
1632149530000|2021-09-20 14:52:10|869.4|868.9|869.5|868.9|869.6|869.3|869.4|868.9|2645
1632149540000|2021-09-20 14:52:20||869||869||869||869|0
1632149550000|2021-09-20 14:52:30|869.4|868.9|869|868.2|869.4|868.9|869|868.2|1670
1632149560000|2021-09-20 14:52:40|869.1|868.3|868.7|868.1|869.2|868.6|868.6|868|603
1632149570000|2021-09-20 14:52:50|868.8|868.2|868.7|868.1|869.1|868.6|868.7|868.1|2486
1632149580000|2021-09-20 14:53:00|868.8|868.2|869|868.5|869|868.7|868.7|868.2|4371
1632149590000|2021-09-20 14:53:10|868.9|868.4|869.2|868.8|869.5|869|868.5|868.3|5037
1632149600000|2021-09-20 14:53:20|869.1|868.9|869.1|868.5|869.2|868.9|869.1|868.4|1106
1632149610000|2021-09-20 14:53:30||868.8||868.8||868.8||868.8|0
1632149620000|2021-09-20 14:53:40|869.2|868.9|869.5|869.2|869.5|869.3|869.2|868.5|897
1632149630000|2021-09-20 14:53:50|869.3|869.1|869.3|868.7|869.3|869.1|869.1|868.4|1553
1632149640000|2021-09-20 14:54:00|869.5|869|869.8|869.5|870|869.6|869.5|869|3679
1632149650000|2021-09-20 14:54:10|869.7||869.8||869.8||869.7||0
1632149660000|2021-09-20 14:54:20|869.7|869.4|870.4|870|870.7|870.1|869.6|869.4|5186
1632149670000|2021-09-20 14:54:30|870.3|869.9|870|869.5|870.3|869.9|869.9|869.2|2705
1632149680000|2021-09-20 14:54:40|870.2|869.6|870.6|870.2|870.8|870.2|870.2|869.6|923
1632149690000|2021-09-20 14:54:50|870.5||870.3||870.5||870.3||0
1632149700000|2021-09-20 14:55:00|870.2|870|870|869.5|870.2|870.1|869.9|869.1|865
1632149710000|2021-09-20 14:55:10|870.1|869.6|870.5|869.5|870.6|870.3|870.1|869.4|3037
1632149720000|2021-09-20 14:55:20|870.4|869.6|870.3|869.8|870.4|869.8|870.3|869.4|0
1632149730000|2021-09-20 14:55:30|870.2|869.6|870.2|869.8|870.2|869.8|870|869.3|662
1632149740000|2021-09-20 14:55:40|870.4|869.9|870.4|870|870.6|870.4|870.4|869.8|1541
1632149750000|2021-09-20 14:55:50||869.9||869.9||869.9||869.9|0
1632149760000|2021-09-20 14:56:00|870.3|870|870.7|870.4|870.8|870.6|870.3|869.9|6970
1632149770000|2021-09-20 14:56:10|870.8|870.5|871.9|871.5|871.9|871.5|870.8|870.3|3285
1632149780000|2021-09-20 14:56:20|871.8|871.4|871.9|871.6|871.9|871.6|871.7|871.3|2229
1632149800000|2021-09-20 14:56:40||871.7||871.7||871.7||871.7|0
1632149810000|2021-09-20 14:56:50|871.8|871.6|871.6|871.2|871.9|871.8|871.1|870.4|8045
1632149820000|2021-09-20 14:57:00|871.5|871.1|871.3|870.7|871.5|871.1|871.3|870.6|509
1632149830000|2021-09-20 14:57:10|871.2|870.9|871.2|871|871.3|871|871.1|870.5|1706
1632149840000|2021-09-20 14:57:20|871.1|870.8|871.6|871|871.6|871.2|871|870.5|1038
1632149850000|2021-09-20 14:57:30|871.4|870.9|872.1|871.5|872.1|871.5|870.8|870.1|6392
1632149860000|2021-09-20 14:57:40||871.6||871.6||871.6||871.6|0
1632149870000|2021-09-20 14:57:50|872|871.7|872.9|872.4|873|872.5|872|871.5|4574
1632149880000|2021-09-20 14:58:00||872.3||872.3||872.4||872.3|0
1632149890000|2021-09-20 14:58:10|873|872.4|873.9|873.3|874.2|873.7|873|872.4|8730
1632149900000|2021-09-20 14:58:20|874|873.4|874.3|874|874.4|874.1|873.9|873.4|19440
1632149910000|2021-09-20 14:58:30|874.5|874.1|874.9|874.6|875|874.6|874.5|873.8|4421
1632149920000|2021-09-20 14:58:40|874.8|874.4|874.2|873.7|874.8|874.6|874.1|873.4|2768
1632149930000|2021-09-20 14:58:50|874.1|873.5|874.1|873.2|874.1|873.5|874.1|873.2|0
1632149940000|2021-09-20 14:59:00|874|873.1|873.2|872.6|874|873.5|873.2|872.6|3576
1632149950000|2021-09-20 14:59:10||872.7||872.7||872.8||872.7|0
1632149960000|2021-09-20 14:59:20|873.4|872.8|873.5|873|873.5|873.1|873.2|872.8|218
1632149970000|2021-09-20 14:59:30|873.4|872.8|873.3|873.1|873.4|873.1|873.2|872.7|587
1632149980000|2021-09-20 14:59:40|873.2|872.8|872.7|872.1|873.3|873|872.7|872|6189
1632149990000|2021-09-20 14:59:50|872.8|872.4|873.1|872.6|873.1|872.7|872.8|872.4|425
1632150000000|2021-09-20 15:00:00|873|872.5|872.1|871.6|873|872.7|871.9|871|4263
1632150010000|2021-09-20 15:00:10|872|871.5|871|870.3|872.1|871.8|871|870|9074
1632150020000|2021-09-20 15:00:20|871.2|870.4|870.8|870.3|871.2|871|870.8|870.3|2000
1632150030000|2021-09-20 15:00:30|870.7|870.4|870.6|870.1|870.7|870.4|870.6|870.1|164
1632150040000|2021-09-20 15:00:40|870.5|869.9|870.3|869.9|870.6|870.4|870.3|869.7|5262
1632150050000|2021-09-20 15:00:50|870.5|870|870.4|870|870.5|870|870.4|870|0
1632150060000|2021-09-20 15:01:00|870.5|870.1|870.9|870.4|871.6|871.1|870.5|870|7773
1632150070000|2021-09-20 15:01:10|870.8|870.6|871|870.6|871|870.8|870.4|870|1966
1632150080000|2021-09-20 15:01:20|871.2|870.7|871.2|870.6|871.3|871.1|871.2|870.6|5907
1632150090000|2021-09-20 15:01:30|871.1|870.9|871.2|870.9|871.2|870.9|871.1|870.9|0
1632150100000|2021-09-20 15:01:40|871.3|870.7|871.2|870.7|871.3|871.1|871|870.7|790
1632150110000|2021-09-20 15:01:50|871.1|870.8|871.1|870.8|871.2|870.9|870.8|870.5|1014
1632150120000|2021-09-20 15:02:00|871.2|870.9|871|870.5|871.4|871.3|870.9|870.5|2900
1632150130000|2021-09-20 15:02:10|870.9|870.6|871.3|870.6|871.3|870.8|870.6|870|1367
1632150140000|2021-09-20 15:02:20|871.4|870.7|871.3|870.9|871.4|871.1|871.3|870.7|0
1632150150000|2021-09-20 15:02:30|871.1|871|871.5|871|871.8|871.4|871.1|871|3134
1632150160000|2021-09-20 15:02:40||871.1||871.1||871.1||871.1|0
1632150170000|2021-09-20 15:02:50|871.7|871.2|872.3|871.9|872.4|871.9|871.7|871.2|3375
1632150180000|2021-09-20 15:03:00|872.2|872|872.1|871.7|872.3|872|871.9|871.6|6192
1632150190000|2021-09-20 15:03:10|872.2|871.8|872.4|872|872.4|872.2|872.2|871.8|2272
1632150200000|2021-09-20 15:03:20|872.7|872.1|872.5|872.1|872.7|872.5|872.4|872.1|935
1632150210000|2021-09-20 15:03:30|872.6|872.4|872.6|872.3|872.6|872.4|872.4|872.1|184
1632150220000|2021-09-20 15:03:40|872.7|872.4|872.3|872|872.7|872.5|872.1|871.7|7178
1632150230000|2021-09-20 15:03:50|872.2|872.1|872.6|872.3|872.6|872.3|872.2|871.9|360
1632150240000|2021-09-20 15:04:00|872.7|872.4|872.8|872.6|872.9|872.7|872.7|872.4|2514
1632150250000|2021-09-20 15:04:10|873|872.7|873.1|872.8|873.1|872.9|872.9|872.4|4486
1632150260000|2021-09-20 15:04:20|873|872.6|872.6|872.1|873.1|872.6|872|871.9|9549
1632150270000|2021-09-20 15:04:30|872.4|871.9|872.8|872.4|872.8|872.5|872.3|871.9|1370
1632150280000|2021-09-20 15:04:40|872.7|872.3|872.7|872.4|872.8|872.6|872.4|871.9|6007
1632150290000|2021-09-20 15:04:50|872.8|872.5|872.7|872.3|873.4|873|872.5|872.2|8582
1632150300000|2021-09-20 15:05:00|872.8|872.4|872.8|872.5|872.9|872.7|872.8|872.3|3745
1632150310000|2021-09-20 15:05:10|873.1|872.6|872.9|872.6|873.3|872.9|872.9|872.6|3987
1632150320000|2021-09-20 15:05:20|873|872.7|873.4|873.2|873.6|873.2|872.9|872.7|1962
1632150330000|2021-09-20 15:05:30|873.3|873|873.6|873.3|873.6|873.3|873|872.8|3085
1632150340000|2021-09-20 15:05:40|873.5|873.5|873.4|872.9|873.6|873.5|873.4|872.8|2305
1632150350000|2021-09-20 15:05:50|873.3|873|873.4|873|873.4|873|873.3|873|656
1632150360000|2021-09-20 15:06:00|873.3|872.8|873.4|872.9|873.4|872.9|873.1|872.8|368
1632150370000|2021-09-20 15:06:10|873.5|873|872.9|872.6|873.5|873.4|872.9|872.3|4560
1632150380000|2021-09-20 15:06:20|872.8|872.4|871.2|870.4|872.8|872.4|871.1|870.4|26242
1632150390000|2021-09-20 15:06:30|871.1|870.3|869.4|868.7|871.1|870.7|868.6|868|6539
1632150400000|2021-09-20 15:06:40|869.3|868.6|869.3|868.8|869.4|869.2|868.6|868|2174
1632150410000|2021-09-20 15:06:50|869.2|868.5|869|868.6|869.2|868.6|868.8|868.3|824
1632150420000|2021-09-20 15:07:00|868.9|868.4|868.5|868.2|868.9|868.4|868.1|867.9|2427
1632150430000|2021-09-20 15:07:10|868.6|868.3|869|868.8|869|868.8|868.6|868.2|6027
1632150440000|2021-09-20 15:07:20|869.1|868.9|869.1|868.6|869.2|869|869|868.6|3030
1632150450000|2021-09-20 15:07:30|869.2|868.7|869.6|869|869.7|869|869.1|868.6|1570
1632150460000|2021-09-20 15:07:40|869.7|869.1|870.3|869.5|870.3|869.7|869.7|869.1|5094
1632150470000|2021-09-20 15:07:50|870.4|869.6|871.2|870.4|871.3|870.4|870.4|869.6|0
1632150480000|2021-09-20 15:08:00|871.1|870.6|871.1|870.8|871.1|870.8|871|870.4|0
1632150490000|2021-09-20 15:08:10|871|870.7|871.2|870.9|871.2|871|870.9|870.7|1023
1632150510000|2021-09-20 15:08:30|871.3|871|871.1|870.8|871.9|871.3|871|870.8|2861
1632150520000|2021-09-20 15:08:40|871.2|870.9|871.5|871.3|872|871.4|871.2|870.8|2713
1632150530000|2021-09-20 15:08:50|871.7|871.4|871.5|871.2|871.9|871.5|871.5|871.2|903
1632150540000|2021-09-20 15:09:00|871.4|871.3|871.6|871.1|871.6|871.3|871.3|870.6|2916
1632150550000|2021-09-20 15:09:10|||||||||62
1632150560000|2021-09-20 15:09:20|871.5|871.2|871.7|871.3|871.9|871.5|871.5|871.1|1550
1632150570000|2021-09-20 15:09:30|871.6|871.5|871.6|871.2|871.6|871.5|871.4|870.9|638
1632150580000|2021-09-20 15:09:40||871.3||871.4||871.4||871.3|0
1632150590000|2021-09-20 15:09:50|871.7|871.5|871.9|871.6|872.1|871.7|871.7|871.5|2557
1632150600000|2021-09-20 15:10:00|871.8|871.7|872.2|871.8|872.4|872.2|871.7|871.6|6914
1632150610000|2021-09-20 15:10:10|872.1|871.9|872.2|871.8|872.2|871.9|872.1|871.8|0
1632150620000|2021-09-20 15:10:20|872.1|871.7|872.2|871.9|872.2|872|872|871.7|1893
1632150630000|2021-09-20 15:10:30|872.4|872|872.7|872.1|872.8|872.3|872.4|871.9|2220
1632150640000|2021-09-20 15:10:40||872.3||872.3||872.3||872.3|0
1632150650000|2021-09-20 15:10:50|872.6|872.1|872.4|872.1|872.7|872.4|872.4|872.1|4190
1632150660000|2021-09-20 15:11:00|872.5|872.2|872.9|872.6|872.9|872.7|872.4|872.1|5563
1632150670000|2021-09-20 15:11:10||872.7||872.7||872.8||872.7|695
1632150680000|2021-09-20 15:11:20|872|871.9|871.2|870.7|872.8|872.4|871|870.5|30973
1632150690000|2021-09-20 15:11:30|871.4|871.3|872.8|872.6|872.8|872.6|871.3|870.7|6819
1632150700000|2021-09-20 15:11:40|872.9|872.4|872.8|872.5|873.1|872.9|872.8|872.4|9026
1632150710000|2021-09-20 15:11:50|872.9|872.6|872.9|872.6|872.9|872.7|872.8|872.6|10
1632150720000|2021-09-20 15:12:00|872.8|872.5|873|872.7|873.4|873.1|872.8|872.4|6339
1632150730000|2021-09-20 15:12:10|872.9|872.9|873.2|872.8|873.2|872.9|872.9|872.6|1746
1632150750000|2021-09-20 15:12:30|873.4|872.9|874.2|873.6|874.2|873.7|873.4|872.9|1121
1632150760000|2021-09-20 15:12:40|874.1|873.4|874.1|873.4|874.2|873.4|874.1|873.4|0
1632150770000|2021-09-20 15:12:50|874|873.5|874.2|873.8|874.2|874|874|873.5|1540
1632150780000|2021-09-20 15:13:00|874.1|873.6|874.1|873.9|874.5|874|873.6|873.2|14981
1632150790000|2021-09-20 15:13:10|874.2|873.8|874.6|874.5|874.6|874.5|874.2|873.8|3260
1632150800000|2021-09-20 15:13:20|874.7|874.6|874.9|874.7|875|874.7|874.7|874.6|2816
1632150810000|2021-09-20 15:13:30|874.8|874.5|875|874.6|875|874.8|874.8|874.3|905
1632150820000|2021-09-20 15:13:40|874.9|874.4|874.7|874.3|874.9|874.4|874.1|873.7|4604
1632150830000|2021-09-20 15:13:50|874.9|874.4|875.1|874.6|875.5|875.1|874.9|874.3|14594
1632150840000|2021-09-20 15:14:00|875|874.7|875.1|874.7|875.1|874.8|874.4|874|28286
1632150850000|2021-09-20 15:14:10|874.5|874.8|874|873.7|874.5|874.8|873.9|873.2|7987
1632150860000|2021-09-20 15:14:20|874.1|873.8|874.2|874|874.2|874|874.1|873.7|1076
1632150870000|2021-09-20 15:14:30|874.3|874.1|874.4|874|874.5|874.2|874.3|874|969
1632150890000|2021-09-20 15:14:50|874.5|874.1|874.5|874|874.5|874.4|874.3|873.8|7856
1632150900000|2021-09-20 15:15:00|874.7|874.4|875.1|874.6|875.1|874.6|874.7|874.4|921
1632150910000|2021-09-20 15:15:10|875.2|874.8|875.1|874.6|875.4|874.8|874.9|874.3|1955
1632150920000|2021-09-20 15:15:20|875.2|874.8|875.6|875.3|875.9|875.4|875.2|874.8|1788
1632150930000|2021-09-20 15:15:30|875.4|874.8|875.4|874.9|875.4|875|875.3|874.6|2091
1632150940000|2021-09-20 15:15:40|875.5|875|875.5|875|875.5|875|875.5|874.9|0
1632150950000|2021-09-20 15:15:50||875.2||875.2||875.2||875.2|1
1632150960000|2021-09-20 15:16:00|874.8|875|873.9|873.6|874.8|875|873.9|873.4|1442
1632150970000|2021-09-20 15:16:10|873.8|873.1|873.7|873.1|873.8|873.2|873.7|873.1|239
1632150980000|2021-09-20 15:16:20|873.2|872.5|873.2|872.8|873.2|872.8|873.2|872.5|447
1632150990000|2021-09-20 15:16:30|871.8|870.9|871.8|871.3|871.8|871.4|871.4|870.7|2708
1632151000000|2021-09-20 15:16:40|872.1|871.4|871.6|871.1|872.1|871.4|871.6|870.8|462
1632151010000|2021-09-20 15:16:50|872|871|872.1|871.5|872.1|871.6|872|871|1279
1632151020000|2021-09-20 15:17:00|872.3|871.6|873|872.5|873|872.5|872.3|871.6|826
1632151030000|2021-09-20 15:17:10|872.9|872.2|872.9|872.3|872.9|872.3|872.9|872.2|1685
1632151040000|2021-09-20 15:17:20||872.4||872.3||872.4||872.3|516
1632151050000|2021-09-20 15:17:30|872.6|872.4|872.8|872.1|872.8|872.4|872.6|872|1179
1632151060000|2021-09-20 15:17:40||872.3||872.3||872.3||872.3|0
1632151070000|2021-09-20 15:17:50|872.7|872.2|872.1|871.1|872.8|872.2|872.1|871.1|1647
1632151080000|2021-09-20 15:18:00|871.8|871|871.2|870.6|871.8|871|871.2|870.5|974
1632151090000|2021-09-20 15:18:10|871.1|870.5|870.8|870.1|871.1|870.6|870.8|870.1|271
1632151100000|2021-09-20 15:18:20|870.7|870.2|870.7|870.2|870.7|870.2|870.7|870.2|0
1632151110000|2021-09-20 15:18:30|870.8|869.9|870.8|870.2|870.8|870.3|870.8|869.9|990
1632151120000|2021-09-20 15:18:40|870.7||870.7||870.7||870.7||1438
1632151130000|2021-09-20 15:18:50|870.3|869.9|870.3|869.9|870.6|870|870.3|869.9|500
1632151140000|2021-09-20 15:19:00|870.4|869.8|869.5|868.5|870.4|869.8|869.5|868.5|1353
1632151150000|2021-09-20 15:19:10|869.2|868.6|869.1|868.7|869.3|868.7|869|868.5|1585
1632151160000|2021-09-20 15:19:20|869.2|869|870.3|869.7|870.3|869.8|869.2|869|189
1632151170000|2021-09-20 15:19:30|870.2|869.5|870.3|869.7|870.3|869.7|870|869.2|83
1632151180000|2021-09-20 15:19:40|870.7|869.9|870.9|870.4|870.9|870.4|870.5|869.9|440
1632151190000|2021-09-20 15:19:50|871.6|870.9|871.6|870.9|871.6|870.9|871.5|870.9|420
1632151200000|2021-09-20 15:20:00|871.7|871.3|871.8|871.3|872.2|871.3|871.7|871.3|1578
1632151210000|2021-09-20 15:20:10|871.9|871.4|872.3|872|872.4|872|871.9|871.2|655
1632151220000|2021-09-20 15:20:20|872.4|871.9|872.5|872.1|872.9|872.3|872.4|871.9|1304
1632151230000|2021-09-20 15:20:30|872.4|871.2|872.4|871.8|872.4|871.8|872.1|871.2|325
1632151240000|2021-09-20 15:20:40|872|871.9|872.4|871.7|872.4|871.9|872|871.2|5095
1632151250000|2021-09-20 15:20:50||871.9||871.9||871.9||871.9|0
1632151260000|2021-09-20 15:21:00|872.2|871.8|872.1|871.7|872.2|871.8|872.1|871.7|759
1632151280000|2021-09-20 15:21:20|872.6|872.2|873|872.6|873|872.6|872.5|871.9|3763
1632151290000|2021-09-20 15:21:30|873.3|872.9|873.2|872.7|873.3|872.9|873.2|872.7|1480
1632151300000|2021-09-20 15:21:40|873.1|872.4|873.4|873|873.9|873.2|873.1|872.4|3047
1632151310000|2021-09-20 15:21:50|873.6|872.8|873.4|872.9|873.6|872.9|873.3|872.8|135
1632151320000|2021-09-20 15:22:00|873.6|873|873.6|873.1|873.6|873.1|873.6|873|2325
1632151330000|2021-09-20 15:22:10|873.8|873.2|873.7|873.2|873.8|873.4|873.7|873.2|3652
1632151340000|2021-09-20 15:22:20|873.6|873|873.6|872.7|873.6|873|873.6|872.7|1185
1632151350000|2021-09-20 15:22:30|873.3|872.8|872.9|872.2|873.3|872.8|872.6|872.1|252
1632151360000|2021-09-20 15:22:40||872.1||872.2||872.2||872.1|0
1632151370000|2021-09-20 15:22:50|872.8|872.5|873|872.5|873|872.6|872.8|872.5|666
1632151380000|2021-09-20 15:23:00|872.9|872.3|872.2|871.6|872.9|872.3|872.2|871.6|1108
1632151390000|2021-09-20 15:23:10|872.1|871.2|871.5|871|872.1|871.2|871.4|871|1602
1632151400000|2021-09-20 15:23:20|872.1|871.3|872.8|872.2|872.8|872.2|872.1|871.3|1493
1632151410000|2021-09-20 15:23:30|872.9|871.9|873.2|872.8|873.2|872.8|872.9|871.9|2973
1632151420000|2021-09-20 15:23:40|873.1|872.3|872.6|872|873.1|872.3|872.6|871.9|1099
1632151430000|2021-09-20 15:23:50|872.8|872.1|872.9|872.5|872.9|872.5|872.8|872.1|205
1632151440000|2021-09-20 15:24:00|872.8|872.1|873.3|872.9|873.3|872.9|872.8|872.1|2044
1632151450000|2021-09-20 15:24:10|873.2|872.7|873.3|872.9|873.3|872.9|873.2|872.7|471
1632151460000|2021-09-20 15:24:20|873.7|872.8|873.7|873.4|873.7|873.4|873.7|872.8|705
1632151470000|2021-09-20 15:24:30|873.6|873.3|873.7|873.2|873.7|873.3|873.6|873.2|1584
1632151480000|2021-09-20 15:24:40|874.1|873.6|873.5|872.8|874.1|873.6|873.5|872.8|1761
1632151490000|2021-09-20 15:24:50|873.6|873|873.8|873.3|873.8|873.3|873.6|873|1026
1632151500000|2021-09-20 15:25:00|873.7|873.4|873.8|873.5|873.8|873.5|873.6|873.4|1542
1632151510000|2021-09-20 15:25:10|874|873.6|874|873.5|874|873.6|874|873.3|209
1632151520000|2021-09-20 15:25:20|874.2|873.6|874.1|873.6|874.2|873.9|874.1|873.6|179
1632151530000|2021-09-20 15:25:30|874.2|873.7|874.2|873.8|874.2|873.8|874.2|873.7|3753
1632151540000|2021-09-20 15:25:40|874.3|874.1|874.7|874.4|874.7|874.4|874.3|874.1|5737
1632151550000|2021-09-20 15:25:50|874.8|874.3|874.5|874.2|875|874.6|874.5|874.2|4154
1632151560000|2021-09-20 15:26:00|874.6|874.1|874.4|874.1|874.6|874.1|874.4|874.1|1262
1632151570000|2021-09-20 15:26:10|874.1|873.4|874.1|873.7|874.1|873.7|874.1|873.4|164
1632151580000|2021-09-20 15:26:20|874|873.6|873.8|873.3|874|873.6|873.8|873.2|2466
1632151590000|2021-09-20 15:26:30|874|873.4|874|873.6|874|873.6|874|873.4|750
1632151600000|2021-09-20 15:26:40|873.8|873.4|872.7|872.1|874|873.5|872.6|872.1|1248
1632151610000|2021-09-20 15:26:50|872.5|871.8|872.5|871.9|872.8|872.2|872.5|871.7|1339
1632151620000|2021-09-20 15:27:00|872.8|872|872.9|872.4|873|872.4|872.5|872|538
1632151630000|2021-09-20 15:27:10|872.8||872.7||872.9||872.7||600
1632151640000|2021-09-20 15:27:20|872.8||872.8||872.8||872.8||0
1632151650000|2021-09-20 15:27:30||872.2||872.2||872.2||872.2|0
1632151660000|2021-09-20 15:27:40||872.4||872.4||872.4||872.4|0
1632151670000|2021-09-20 15:27:50|872.7|872|872.4|871.9|872.7|872|872.4|871.9|1275
1632151680000|2021-09-20 15:28:00|872.1|871.2|871.4|870.8|872.1|871.2|871.4|870.5|1876
1632151690000|2021-09-20 15:28:10|871.5|871|871.7|871|871.9|871|871.5|871|1922
1632151700000|2021-09-20 15:28:20|872.1|871.1|872.3|871.7|872.3|871.7|872.1|871.1|1130
1632151710000|2021-09-20 15:28:30|872.4|871.9|872.7|872.2|872.7|872.2|872.4|871.9|1694
1632151720000|2021-09-20 15:28:40|873|872.5|873|872.3|873|872.5|873|872.2|165
1632151730000|2021-09-20 15:28:50|872.9||872.9||872.9||872.9||57
1632151740000|2021-09-20 15:29:00|872.8|872.2|871.6|870.7|872.8|872.2|871.6|870.7|2098
1632151750000|2021-09-20 15:29:10||870.8||870.8||870.8||870.8|0
1632151760000|2021-09-20 15:29:20|870.7|870.1|871.6|870.8|871.6|870.8|870.7|870|7292
1632151770000|2021-09-20 15:29:30|871.8|871.2|872|871.3|872|871.3|871.5|871.2|142
1632151780000|2021-09-20 15:29:40|872.6|871.6|872.4|871.7|872.6|871.9|872.4|871.6|3474
1632151790000|2021-09-20 15:29:50|872.5|871.9|872.5|871.9|872.5|871.9|872.5|871.9|189
1632207750000|2021-09-21 07:02:30|876|875.3|876.8|875.5|877.6|875.5|876|875.3|0
1632207760000|2021-09-21 07:02:40|877.1|875.7|878|876.5|878|877.6|877.1|875.7|0
1632207770000|2021-09-21 07:02:50|877.9|876.3|880|878.7|880|878.7|876.5|876.2|0
1632207780000|2021-09-21 07:03:00|879.9|878.6|879.8|878.4|880|878.9|879.4|878.3|0
1632207790000|2021-09-21 07:03:10|879.6||879.4||879.6||879.4||0
1632207800000|2021-09-21 07:03:20|879.2|878.3|877.6|876|879.2|878.6|876.7|875.3|0
1632207810000|2021-09-21 07:03:30|878.3|876.2|878.9|877.5|879|877.7|877.5|876.2|0
1632207820000|2021-09-21 07:03:40|879|877.7|882.5|880.9|883|882|879|877.4|0
1632207830000|2021-09-21 07:03:50|882.6|881.3|884.5|884.1|885|884.1|882.5|881.3|0
1632207840000|2021-09-21 07:04:00|884.9|884|884.9|884|884.9|884.1|884.2|883.1|0
1632207850000|2021-09-21 07:04:10|884.8|884.1|884|882.5|886.9|885.3|883.3|880.9|0
1632207860000|2021-09-21 07:04:20|884.4|882.6|884|883.3|885|883.5|883.8|882.4|0
1632207870000|2021-09-21 07:04:30|883.9|883.1|884|883.2|885|883.2|883.7|883.1|0
1632207880000|2021-09-21 07:04:40|883.8|883.1|884|883.2|884|883.3|883.8|883.1|0
1632207900000|2021-09-21 07:05:00|884.9|883.4|884.2|883.2|885.1|883.8|884.2|883.2|0
1632207910000|2021-09-21 07:05:10|884.1|883|884|882.6|884.4|883|883.6|880.9|0
1632207920000|2021-09-21 07:05:20|884.4|882.7|885.6|885|885.6|885.1|883.9|882.4|0
1632207930000|2021-09-21 07:05:30|885.5|884.8|885.3|884.5|885.5|885|883.5|883.4|0
1632207940000|2021-09-21 07:05:40|885.5|884.4|884.8|883.5|885.9|885|884.8|883.5|0
1632207950000|2021-09-21 07:05:50|884.5|883.4|883.1|882|884.5|883.4|883.1|882|0
1632207960000|2021-09-21 07:06:00|883.3|882.1|883.3|882.1|883.3|882.1|883.3|882.1|0
1632207970000|2021-09-21 07:06:10|881.7|881.4|882.3|880.9|883.3|882|881.7|880.1|0
1632207980000|2021-09-21 07:06:20|882.1|881.1|882.1|880.9|882.3|881.3|882.1|880.9|0
1632207990000|2021-09-21 07:06:30|882|880.7|881.5|880.3|882|880.7|881.5|880.1|0
1632208000000|2021-09-21 07:06:40|881.3|880.4|881.3|880.5|881.7|881|881.1|880.4|0
1632208020000|2021-09-21 07:07:00|881.1|880.4|881.2|880.4|881.7|880.5|880.8|880.1|1269
1632208040000|2021-09-21 07:07:20||880.3||880.3||880.3||880.3|0
1632208050000|2021-09-21 07:07:30|881.6|880.5|881.7|881.2|882.1|881.2|881.2|880.5|631
1632208070000|2021-09-21 07:07:50|882.1|881.3|879.1|878.3|882.1|881.3|878.9|877.1|18271
1632208080000|2021-09-21 07:08:00|879.3|878.5|878.3|877.2|879.4|878.6|877.1|877|12659
1632208090000|2021-09-21 07:08:10|878.2|877.1|878.9|877.2|879.3|877.5|877.7|877|2488
1632208100000|2021-09-21 07:08:20|879|877.3|879.5|878.1|879.6|878.1|879|877.3|236
1632208110000|2021-09-21 07:08:30|878.3|878.2|879.1|877.9|879.5|878.4|878.3|877.9|5766
1632208120000|2021-09-21 07:08:40|878.9|878.1|878.3|877.2|878.9|878.1|877.5|876.8|2371
1632208130000|2021-09-21 07:08:50|878.4|877.3|878.3|877.2|879.9|878.5|878.3|877.1|978
1632208140000|2021-09-21 07:09:00|878.2|877.1|879|877.9|879|877.9|878|876.8|733
1632208150000|2021-09-21 07:09:10|878.8|877.7|877.6|877|878.8|877.7|877.6|877|350
1632208160000|2021-09-21 07:09:20|877.5|876.8|877.5|876.8|877.6|876.8|877.2|876.1|2364
1632208170000|2021-09-21 07:09:30|877.7|876.9|877.3|876.4|878.1|877|877.3|876.4|100
1632208180000|2021-09-21 07:09:40|877.1|876|877|876.2|877.1|876.2|877|876|291
1632208190000|2021-09-21 07:09:50|876.9|876|875.8|875|876.9|876.2|874|873.4|7373
1632208200000|2021-09-21 07:10:00|875.9|875.2|877.1|875.8|877.6|875.8|875.9|875.2|1040
1632208210000|2021-09-21 07:10:10|877|875.9|877|875.9|877|875.9|876.8|875.9|0
1632208230000|2021-09-21 07:10:30|877.1|876|877.6|876.5|877.6|876.5|877.1|876|1384
1632208240000|2021-09-21 07:10:40|877.5|877|877.1|876.5|878.7|877.4|877.1|876|8241
1632208250000|2021-09-21 07:10:50|877.2|876.6|877|876.5|877.7|876.6|877|876.5|0
1632208260000|2021-09-21 07:11:00|876.9|876|876.6|875.9|876.9|876.1|876.4|875.9|963
1632208270000|2021-09-21 07:11:10|876.9|875.7|876.8|875.7|877.5|876.6|876.2|875.5|2796
1632208280000|2021-09-21 07:11:20|877.3|875.9|876.5|875.6|877.3|876.2|876.5|875.6|1495
1632208290000|2021-09-21 07:11:30|876.4|875.5|876.8|875.9|877.5|876.3|876.3|875.4|887
1632208300000|2021-09-21 07:11:40|877|876.1|878.2|877.1|878.2|877.1|877|876.1|695
1632208310000|2021-09-21 07:11:50|878.4|878|879.1|878.3|879.4|878.3|878.1|878|3290
1632208320000|2021-09-21 07:12:00|879|878|879|878.1|879|878.1|879|878|0
1632208330000|2021-09-21 07:12:10|879.1|878.2|880.6|879.5|881.2|880|879.1|878.2|12109
1632208340000|2021-09-21 07:12:20|880.9|879.7|881.9|880.7|882|880.9|880.8|879.7|774
1632208350000|2021-09-21 07:12:30|881.8|880.6|881.5|880.4|881.8|880.6|881.3|880.3|0
1632208360000|2021-09-21 07:12:40|881.4|880.3|880.5|879.5|881.4|880.3|880.5|879.4|9150
1632208370000|2021-09-21 07:12:50|880.7|879.6|879.6|878.8|880.7|879.6|879.6|878.6|1251
1632208380000|2021-09-21 07:13:00|879.5|878.7|880.9|879.8|881|879.8|879.4|878.5|2501
1632208390000|2021-09-21 07:13:10|881|879.9|881.5|880.4|881.8|880.4|881|879.9|200
1632208410000|2021-09-21 07:13:30|881.4|880.2|881.7|880.5|881.9|880.5|881.4|880.2|300
1632208420000|2021-09-21 07:13:40|881.4||881.4||881.4||881.4||55
1632208430000|2021-09-21 07:13:50|881.7|881|881.8|881|882|881.1|881.3|881|834
1632208440000|2021-09-21 07:14:00|881.7|880.3|881.6|880.5|881.7|880.5|881.3|880.3|2145
1632208450000|2021-09-21 07:14:10|881.8|880.9|882.8|882.1|884.1|882.5|881.8|880.5|5022
1632208460000|2021-09-21 07:14:20|883|882|883.5|882.2|883.6|882.2|883|881.8|0
1632208470000|2021-09-21 07:14:30|883.3|883|883.2|882.2|883.3|883|883|882.2|350
1632208480000|2021-09-21 07:14:40|883.1|882.3|884|882.7|884.4|883.1|883.1|882.3|1359
1632208490000|2021-09-21 07:14:50|884.3|882.8|883.9|882.8|884.8|883.3|883.9|882.6|3300
1632208500000|2021-09-21 07:15:00|883.8||883.8||883.8||883.8||0
1632208510000|2021-09-21 07:15:10|883.7|882|883.2|882.4|883.7|882.4|883.2|882|4000
1632208520000|2021-09-21 07:15:20|883.1|882.2|882.7|882.2|883.1|882.2|882.7|882.2|0
1632208530000|2021-09-21 07:15:30|882.5||882.5||882.5||882.5||162
1632208540000|2021-09-21 07:15:40|882.4|881.8|881.5|880.6|882.4|882|881.5|880.5|1622
1632208550000|2021-09-21 07:15:50|881.7|880.9|883.8|882.9|883.9|882.9|881.7|880.9|5194
1632208560000|2021-09-21 07:16:00|883.7|882.7|883.2|882|883.7|882.7|883.2|881.8|0
1632208570000|2021-09-21 07:16:10|883.1|881.8|882.5|881.5|883.1|881.8|882.5|881.3|0
1632208580000|2021-09-21 07:16:20|882.6|881.7|882.6|882|882.6|882|882.5|881.3|50
1632208590000|2021-09-21 07:16:30|882.4|881.4|881.7|880.9|882.4|881.4|881.6|880.5|902
1632208600000|2021-09-21 07:16:40|881.6|880.8|880.7|880.1|881.6|880.8|880.5|880.1|2500
1632208610000|2021-09-21 07:16:50|880.8|880.3|881.4|880.5|881.6|880.7|880.8|880.1|2801
1632208620000|2021-09-21 07:17:00|881.3|880.3|881.1|880.3|881.3|880.3|881.1|880.1|0
1632208630000|2021-09-21 07:17:10|880.9||880.9||880.9||880.9||0
1632208650000|2021-09-21 07:17:30|881.1|880.4|882.2|880.9|882.3|880.9|881.1|880.4|1213
1632208660000|2021-09-21 07:17:40|882.1|880.7|881.6|880.5|882.1|880.7|881.6|880.4|400
1632208670000|2021-09-21 07:17:50|881.7|880.4|881.6|880.4|881.7|880.4|881.6|880.4|0
1632208680000|2021-09-21 07:18:00|881.3|880.1|880.6|879.8|881.6|880.5|880.4|879.8|2958
1632208690000|2021-09-21 07:18:10|880|879.9|880.5|879.8|880.9|880.1|880|879.8|255
1632208700000|2021-09-21 07:18:20|880.6|880|881.6|880.7|881.6|881|880.6|880|832
1632208710000|2021-09-21 07:18:30|881.4|880.5|881.7|880.6|881.8|880.6|881.1|880.3|200
1632208720000|2021-09-21 07:18:40|881.8|880.7|882|880.9|882.1|880.9|881.8|880.7|100
1632208730000|2021-09-21 07:18:50|881.9|881.1|881.8|881.2|882.1|881.2|881.8|881.1|0
1632208740000|2021-09-21 07:19:00|882.1|881.3|881.6|880.7|882.6|881.5|881.5|880.5|515
1632208750000|2021-09-21 07:19:10|881.7|880.8|882.9|882|883.3|882.4|881.7|880.8|3856
1632208760000|2021-09-21 07:19:20|882.8|881.8|881.9|881|882.8|881.8|881.8|880.9|580
1632208770000|2021-09-21 07:19:30|881.8||881.8||881.8||881.8||140
1632208780000|2021-09-21 07:19:40|882|881.9|881.8|881.2|882.1|881.9|881.8|880.9|4413
1632208790000|2021-09-21 07:19:50|881.7|881.1|881|880.3|881.8|881.1|881|880.1|974
1632208800000|2021-09-21 07:20:00|880.9|880.4|882.4|881.5|882.8|882|880.9|880.4|1018
1632208810000|2021-09-21 07:20:10|882.3|881.3|883|882.1|883|882.1|882.2|881.1|370
1632208820000|2021-09-21 07:20:20|883.4|882.2|883.5|882.7|883.9|882.8|883|882.2|1088
1632208830000|2021-09-21 07:20:30|883.9|882.8|884|883.1|884.8|883.5|883.9|882.8|3532
1632208840000|2021-09-21 07:20:40|883.8|883.9|883.7|882.8|884|883.9|883.7|882.7|2258
1632208850000|2021-09-21 07:20:50|883.8|882.9|885.6|884.7|885.9|884.7|883.7|882.9|15016
1632208860000|2021-09-21 07:21:00|885.5|884.9|885|884.2|886|884.9|885|884.2|101
1632208870000|2021-09-21 07:21:10|884.8|884|883.7|882.9|884.8|884|883.6|882.8|0
1632208880000|2021-09-21 07:21:20|883.6|882.8|883.3|882.6|883.6|882.8|883.3|882.6|0
1632208890000|2021-09-21 07:21:30|883.4|882.8|883.1|882.6|883.9|883.7|883.1|882.6|4990
1632208900000|2021-09-21 07:21:40|883||883||883.1||883||406
1632208910000|2021-09-21 07:21:50|882.9|882.5|883|882.3|883.1|882.6|882.3|882.1|2834
1632208920000|2021-09-21 07:22:00|883.1|882.4|883.7|883|884.2|883|883.1|882.4|3115
1632208930000|2021-09-21 07:22:10|883.6|882.9|883.7|882.9|883.7|882.9|883.6|882.8|0
1632208940000|2021-09-21 07:22:20|884|883|884.2|883.4|884.2|883.4|883.7|883|584
1632208960000|2021-09-21 07:22:40|884|883.2|884|883|884|883.2|884|882.9|0
1632208970000|2021-09-21 07:22:50|883.9||883.6||883.9||883.6||0
1632208980000|2021-09-21 07:23:00|883.4||883.4||883.4||883.4||0
1632209000000|2021-09-21 07:23:20|883.3|882.9|883.4|882.8|883.4|882.9|883|882.3|9058
1632209010000|2021-09-21 07:23:30|883.7|882.9|885.6|884.8|885.7|884.9|883.4|882.9|21215
1632209020000|2021-09-21 07:23:40|883.5|883.4|885.6|885.1|886|885.2|883.5|883.4|15225
1632209030000|2021-09-21 07:23:50|886|885.3|886|885.2|887|885.9|885.9|885.1|11227
1632209050000|2021-09-21 07:24:10|886.2|886|886|885.3|886.4|886|886|885.1|2500
1632209060000|2021-09-21 07:24:20|886.1|885.5|885.4|884.7|886.3|885.7|885.4|883.1|23747
1632209070000|2021-09-21 07:24:30|885.3|884.6|884.5|884|885.3|884.6|884.5|883.4|1030
1632209080000|2021-09-21 07:24:40|884.4|884.1|884.9|884.5|885.4|884.6|884.4|884.1|7353
1632209090000|2021-09-21 07:24:50|884.8|884.2|886.2|885.5|888.2|888|884.8|883.4|71404
1632209100000|2021-09-21 07:25:00|886.1|885.4|884.4|883.4|886.9|885.6|884.4|883.3|10696
1632209110000|2021-09-21 07:25:10|884.3|882.9|883.8|882.7|884.3|883.1|883.8|882.6|500
1632209120000|2021-09-21 07:25:20|883.7|882.8|883.9|883|884.7|883.6|883.7|882.8|1670
1632209130000|2021-09-21 07:25:30|883.8|882.7|884.9|883.9|885.1|883.9|883.7|882.6|890
1632209140000|2021-09-21 07:25:40|885.1|883.8|884.6|883.2|885.5|884|884.6|883.2|382
1632209150000|2021-09-21 07:25:50|884.4|883.1|883.8|883.1|884.4|883.3|883.8|883.1|0
1632209160000|2021-09-21 07:26:00|883.9|883.3|884.2|883.1|884.7|883.5|883.9|883.1|2217
1632209170000|2021-09-21 07:26:10|883.9|883.2|884.7|883.7|884.7|883.7|883.9|883.2|719
1632209180000|2021-09-21 07:26:20|884.5|883.5|884.1|883.4|884.5|883.5|884.1|883.1|0
1632209190000|2021-09-21 07:26:30|884.5|883.6|885.2|884.5|885.6|884.6|884.5|883.6|630
1632209200000|2021-09-21 07:26:40|885.1|884.7|885.9|884.9|886.1|884.9|885.1|884.7|119
1632209210000|2021-09-21 07:26:50|886.1|884.8|885.5|884.6|886.1|884.8|885.5|884.5|0
1632209220000|2021-09-21 07:27:00|885.4|884.5|885.3|884.2|886.2|885.5|885.2|884|7198
1632209230000|2021-09-21 07:27:10|885.1|884|884.4|883.3|885.1|884.1|884|883.1|1311
1632209240000|2021-09-21 07:27:20|884.5|883.4|884.4|883.9|884.5|883.9|884.3|883.4|267
1632209250000|2021-09-21 07:27:30|884.3|883.5|884.4|883.6|884.4|883.6|883.9|883.1|7010
1632209260000|2021-09-21 07:27:40|884.3|883.5|885.6|884.7|885.7|884.7|884.3|883.5|7139
1632209270000|2021-09-21 07:27:50|885.5|884.8|885.5|884.7|885.5|884.8|885.4|884.7|0
1632209280000|2021-09-21 07:28:00|885.8|884.8|886.1|885.6|886.9|885.7|885.8|884.7|3932
1632209290000|2021-09-21 07:28:10|886.6|885.7|886|885.6|886.7|885.7|886|885.6|1300
1632209300000|2021-09-21 07:28:20|885.9|885.4|887|886.1|887|886.1|885.6|885.4|5255
1632209310000|2021-09-21 07:28:30|886.9||886.8||886.9||886.8||150
1632209320000|2021-09-21 07:28:40|886.7|885.4|886.6|886|886.7|886|886.6|885.4|2650
1632209330000|2021-09-21 07:28:50|886.7|886.1|886.4|885.9|887.5|886.6|886.2|884.3|31973
1632209340000|2021-09-21 07:29:00|886.2|885.6|887.6|886.8|887.6|886.8|886|885.4|5298
1632209350000|2021-09-21 07:29:10|887.5||887.5||887.5||887.5||0
1632209360000|2021-09-21 07:29:20|887.4|886.9|887.3|886.8|887.4|886.9|887.3|886.8|0
1632209370000|2021-09-21 07:29:30|887.2||887.2||887.2||887.2||0
1632209380000|2021-09-21 07:29:40|887.1|886.6|888.1|886.9|888.2|887.5|887.1|886.4|6961
1632209390000|2021-09-21 07:29:50|888.4|887.1|887.7|887.1|888.4|887.3|887.7|887.1|0
1632209400000|2021-09-21 07:30:00|887.8|887.3|888.7|887.7|889|888.9|887.7|887.3|20650
1632209410000|2021-09-21 07:30:10|888.8|887.8|888.7|888.1|889|888.3|888.6|887.8|1702
1632209420000|2021-09-21 07:30:20|889|888.9|889|888.3|889|888.9|889|888.1|2364
1632209430000|2021-09-21 07:30:30||888.4||888.3||888.4||888.3|250
1632209440000|2021-09-21 07:30:40||888.4||888.4||888.4||888.4|0
1632209460000|2021-09-21 07:31:00|889.1|888.6|888.5|888.1|889.5|888.7|888.5|888.1|3693
1632209470000|2021-09-21 07:31:10|888.8|888.2|888.7|888.3|889|888.9|888.7|888.1|2197
1632209480000|2021-09-21 07:31:20|888.6|888.1|888.5|888.1|888.8|888.3|888.5|888.1|1416
1632209490000|2021-09-21 07:31:30|888.7|888.2|888.9|888.3|889.4|888.7|888.7|888.1|8911
1632209500000|2021-09-21 07:31:40|888.8|888.1|888.8|888.1|888.8|888.1|888.6|888.1|250
1632209510000|2021-09-21 07:31:50|888.7|888.2|888.8|888.1|889.2|888.4|888.7|888.1|3171
1632209520000|2021-09-21 07:32:00|888.7||888.7||888.7||888.7||0
1632209530000|2021-09-21 07:32:10|888.6|888.2|889.3|888.5|889.6|888.7|888.6|888.2|1024
1632209540000|2021-09-21 07:32:20|889.4|888.4|889.1|888.5|889.4|888.5|889|888.4|0
1632209560000|2021-09-21 07:32:40|889|888.4|889|888.4|889|888.4|889|888.4|0
1632209570000|2021-09-21 07:32:50|888.9||888.9||889||888.9||0
1632209580000|2021-09-21 07:33:00|889.1|889|889.5|888.9|889.5|889|888.8|888.4|8160
1632209590000|2021-09-21 07:33:10|889.4|889|889.3|889|889.5|889.1|889.3|889|340
1632209610000|2021-09-21 07:33:30|889.5|889.1|889.9|889.3|890|889.4|889.5|889|1790
1632209620000|2021-09-21 07:33:40|890.1|889.4|889.7|888.9|890.4|890|889.7|888.9|19403
1632209630000|2021-09-21 07:33:50|890|889.1|889.8|889|890|889.1|889.8|889|2000
1632209640000|2021-09-21 07:34:00|890|889.1|890.6|889.9|890.9|890|890|889.1|10131
1632209650000|2021-09-21 07:34:10|890.7|890|893|892.4|893|892.4|890.7|890|11912
1632209660000|2021-09-21 07:34:20|892.9|892.2|892.8|892.2|892.9|892.5|892.8|892|2622
1632209670000|2021-09-21 07:34:30|892.9|892.3|892.9|892.6|892.9|892.6|892.8|892.3|1272
1632209680000|2021-09-21 07:34:40|892.8|892.5|893|892.4|893|892.8|892.8|892.3|1821
1632209690000|2021-09-21 07:34:50|892.9|892.3|892.9|892.4|892.9|892.4|892.9|892.2|0
1632209700000|2021-09-21 07:35:00|893|892.6|892.8|892.5|893.9|893|892.8|892.2|2601
1632209710000|2021-09-21 07:35:10|893|892.6|892.9|892.5|893|892.6|892.9|892.5|845
1632209720000|2021-09-21 07:35:20|||||||||170
1632209730000|2021-09-21 07:35:30|893|892.6|893.4|892.9|893.7|893|893|892.5|4389
1632209740000|2021-09-21 07:35:40|893.3|893|893.8|893.2|894|893.2|893.3|893|10661
1632209750000|2021-09-21 07:35:50|893.7|893.3|894.5|893.8|895|894.1|893.7|893.2|9410
1632209760000|2021-09-21 07:36:00||893.7||893.8||893.8||893.7|0
1632209770000|2021-09-21 07:36:10|894.3|893.9|894|893.4|894.8|894|894|893.2|5469
1632209780000|2021-09-21 07:36:20|893.9|893.3|893.3|892.9|893.9|893.3|893.3|892.9|284
1632209800000|2021-09-21 07:36:40|893.1|892.5|892.6|891.9|893.1|892.5|892.6|891.8|5221
1632209810000|2021-09-21 07:36:50|892.7|892|892|891.6|893.2|893|892|891.6|6676
1632209820000|2021-09-21 07:37:00|891.8|891.1|891.4|890.7|891.8|891.1|891.2|890.3|3276
1632209840000|2021-09-21 07:37:20|891.5|890.8|892.8|892.2|893.4|893|891.3|890.8|22466
1632209850000|2021-09-21 07:37:30|892.9|892.4|893.8|892.8|894|893.1|892.9|892.4|1889
1632209860000|2021-09-21 07:37:40||892.9||893.1||893.1||892.9|0
1632209870000|2021-09-21 07:37:50|||||||||20
1632209880000|2021-09-21 07:38:00|894|893.2|898.3|897.6|898.6|897.7|893.8|893.1|79531
1632209890000|2021-09-21 07:38:10|898.2|897.7|898.6|898|898.7|898.2|897.7|897.6|4592
1632209900000|2021-09-21 07:38:20|898.7|898.1|898.9|898.5|899|898.5|898|897.9|15187
1632209910000|2021-09-21 07:38:30|899|898.6|900|899.4|900|899.4|899|898.5|7300
1632209920000|2021-09-21 07:38:40|900.1|899.5|900.8|899.9|901.6|900.6|899.9|899.5|116303
1632209930000|2021-09-21 07:38:50|901|900|903|902.5|903.8|902.6|900|899.9|21135
1632209940000|2021-09-21 07:39:00|902.9|902.4|902.8|902.5|902.9|902.5|901.2|899.8|6210
1632209950000|2021-09-21 07:39:10|903|902|903.9|903.3|904|903.9|902.9|902|14680
1632209960000|2021-09-21 07:39:20|903.8|903|900.5|899.7|903.8|903.3|900.4|899.7|23068
1632209970000|2021-09-21 07:39:30|900.6|899.9|900.3|899.4|901|900.5|899.9|899.3|13347
1632209980000|2021-09-21 07:39:40|900|899.3|900.6|899.9|900.6|900|899.4|898.9|5043
1632209990000|2021-09-21 07:39:50|900.5|899.8|901|900.6|901.7|901|900.5|899.8|13933
1632210000000|2021-09-21 07:40:00|901.5|900.7|901|900.4|902|901.1|901|900.3|10715
1632210010000|2021-09-21 07:40:10|901.5|900.5|901|900.3|901.6|901|900|899.9|12069
1632210020000|2021-09-21 07:40:20|901.3|900.4|902.4|901.5|902.5|901.7|901|900.4|8506
1632210030000|2021-09-21 07:40:30|902.5|901.6|903.2|902.8|903.5|903.2|902.4|901.6|8146
1632210040000|2021-09-21 07:40:40|903.6|902.9|903.6|902.8|903.9|903.2|903.3|902.6|2386
1632210050000|2021-09-21 07:40:50|903.8|902.9|903.4|902.6|904|903.5|903.4|902.6|5434
1632210060000|2021-09-21 07:41:00|903.2|902.5|903.7|902.7|903.7|902.7|902.6|901.6|4791
1632210070000|2021-09-21 07:41:10|903.8|902.4|904|903.2|904|903.3|902|901.6|16114
1632210080000|2021-09-21 07:41:20|904.9|903.3|903.2|902|904.9|903.5|901.8|901.3|11238
1632210090000|2021-09-21 07:41:30|901.6|901.5|903.4|902.4|903.7|903.3|901.6|901.5|8709
1632210100000|2021-09-21 07:41:40|903.3|902.3|902.4|901.5|903.9|902.4|902.4|901.3|3102
1632210110000|2021-09-21 07:41:50|902.3|901.3|901|900.4|902.3|901.3|901|900.2|11920
1632210120000|2021-09-21 07:42:00|900.7|900.3|900.9|900.1|901.8|901|900.7|900|2898
1632210130000|2021-09-21 07:42:10|||||||||1
1632210140000|2021-09-21 07:42:20|901.1|900.3|901.5|900.8|901.5|901.1|901.1|900.3|1211
1632210150000|2021-09-21 07:42:30|901.2|900.7|901.5|900.8|901.9|901.5|901.1|900.6|6450
1632210160000|2021-09-21 07:42:40|901.4|900.6|901.4|900.6|901.4|900.6|901.4|900.6|0
1632210170000|2021-09-21 07:42:50|901.6|900.7|901.4|900.6|901.6|900.7|901.4|900.6|0
1632210180000|2021-09-21 07:43:00|901.3||901.3||901.3||901.3||0
1632210190000|2021-09-21 07:43:10|901.4|900.7|902.9|902.1|903|902.3|901.3|900.7|4395
1632210200000|2021-09-21 07:43:20|903|902.2|904.4|903.7|904.6|903.7|902.9|902.2|4283
1632210210000|2021-09-21 07:43:30|904.6|903.8|904.8|904|905|904.1|904.4|903.5|1822
1632210220000|2021-09-21 07:43:40|905.6|904.1|907.4|906.5|909|906.5|904.6|904.1|49475
1632210230000|2021-09-21 07:43:50|907.3|905.6|909|908.1|909|908.1|906.6|905.6|7916
1632210240000|2021-09-21 07:44:00|909.1|909|909.8|908.9|910|909.7|908.5|907.9|34694
1632210250000|2021-09-21 07:44:10|909.7|908.7|908.9|907.7|909.7|908.9|908.6|907.5|5515
1632210260000|2021-09-21 07:44:20|908.8|907|906.4|905.2|908.8|907.4|906.4|905|7578
1632210270000|2021-09-21 07:44:30|906.5|905.3|907.8|906.9|908.1|907.2|906.4|905.3|5184
1632210280000|2021-09-21 07:44:40|907.9|907.1|907.7|906.8|907.9|907.2|907.5|906.4|2551
1632210290000|2021-09-21 07:44:50|907.6|906.7|907.4|906.6|907.8|907.7|906.7|906.1|21967
1632210300000|2021-09-21 07:45:00|907.3|906.4|906|905.3|907.3|906.4|906|904.9|763
1632210310000|2021-09-21 07:45:10|905.9|905.1|905.4|904.8|905.9|905.1|905.4|904.7|3
1632210320000|2021-09-21 07:45:20|905.3|904.7|905.4|904.1|905.4|904.7|904.1|903.1|3195
1632210330000|2021-09-21 07:45:30|905.6|904.2|905.8|904.8|905.9|905|905|904|6141
1632210340000|2021-09-21 07:45:40|905.3|904.7|906|905.2|906.8|906|905.3|904.7|11413
1632210350000|2021-09-21 07:45:50|906.6|905.3|906|905.4|906.9|906.4|905.9|905.3|30799
1632210360000|2021-09-21 07:46:00|906.5|905.3|906.3|905.5|906.6|905.6|906|905.2|5770
1632210370000|2021-09-21 07:46:10|906.1|905.4|908|906.9|908.1|906.9|905.9|904.9|10905
1632210380000|2021-09-21 07:46:20|907.9|907|907.9|907.3|908|907.6|907.8|906.8|1764
1632210390000|2021-09-21 07:46:30|907.8|907|907.6|906.7|907.8|907.3|907.6|906.6|570
1632210400000|2021-09-21 07:46:40|907.5|906.6|907.3|906.8|907.6|907|907.3|906.4|1825
1632210410000|2021-09-21 07:46:50|907.2|906.7|906.8|905.9|907.2|906.7|906.3|905.5|32964
1632210420000|2021-09-21 07:47:00|906.9|906.3|907|906.3|907.5|906.9|906.9|906.3|5751
1632210430000|2021-09-21 07:47:10|906.9|906.4|906.9|906.3|906.9|906.4|906.9|906.3|525
1632210440000|2021-09-21 07:47:20|907|906.8|906.8|906.4|907.3|906.8|906.8|906.4|1167
1632210450000|2021-09-21 07:47:30|906.7|906.5|906.7|906.2|906.8|906.5|906.7|906.2|499
1632210460000|2021-09-21 07:47:40|906.6|905.9|906.1|905.6|906.6|905.9|906.1|905.2|1194
1632210470000|2021-09-21 07:47:50|906.2||906.1||906.2||906.1||0
1632210480000|2021-09-21 07:48:00|905.9|905.3|906.1|905.4|906.1|905.6|905.7|905|6211
1632210490000|2021-09-21 07:48:10|905.9|905.2|905.6|905|905.9|905.2|905.6|905|1000
1632210500000|2021-09-21 07:48:20|905.5|904.8|904.9|904.4|905.5|904.8|904.9|904.1|10150
1632210510000|2021-09-21 07:48:30|904.8|904.1|904.7|904.3|904.9|904.5|904.5|903.6|3989
1632210520000|2021-09-21 07:48:40|904.6|904.1|905.9|905.1|906|905.1|904.3|903.6|4004
1632210530000|2021-09-21 07:48:50|905.8||905.9||905.9||905.8||0
1632210540000|2021-09-21 07:49:00|906||906.1||906.6||906||0
1632210550000|2021-09-21 07:49:10|906|905.2|907|906.5|907.6|906.8|906|905.2|9111
1632210560000|2021-09-21 07:49:20|||||||||1109
1632210570000|2021-09-21 07:49:30|907.3|906.6|907|906.5|907.4|906.7|906.6|906.5|5562
1632210580000|2021-09-21 07:49:40|906.4|906.2|906.4|906.1|906.4|906.2|906.4|905.9|4048
1632210590000|2021-09-21 07:49:50|906.5|906.2|907|906.4|907.1|906.5|906.5|906.2|7371
1632210600000|2021-09-21 07:50:00||906.5||906.4||906.5||906.4|1447
1632210610000|2021-09-21 07:50:10|906.8|905.9|905.9|905.3|906.8|906|905.9|905.2|5971
1632210630000|2021-09-21 07:50:30|905.8|905.1|905.6|905|905.8|905.1|905.6|905|0
1632210640000|2021-09-21 07:50:40|905.7|905.2|907|906.1|907|906.1|905.7|905.2|6235
1632210660000|2021-09-21 07:51:00|907.3|906.2|907|906.3|907.5|906.8|906.9|906.2|9385
1632210670000|2021-09-21 07:51:10|906.9|906.2|907|906.4|907|906.4|906.7|906|1365
1632210720000|2021-09-21 07:52:00|906.9|906.3|906.7|906.1|906.9|906.3|906.5|906|2730
1632210730000|2021-09-21 07:52:10|906.6|906|906.5|905.9|906.6|906|906.2|905.9|617
1632210740000|2021-09-21 07:52:20||906||906||906||906|0
1632210750000|2021-09-21 07:52:30|906.6|905.9|906.6|906.5|906.6|906.5|906.6|905.9|2567
1632210760000|2021-09-21 07:52:40|906.4|905.6|906.6|906|906.6|906|906.3|905.6|5963
1632210770000|2021-09-21 07:52:50|906.5|905.9|906.5|905.9|906.5|905.9|906.3|905.9|0
1632210780000|2021-09-21 07:53:00|906.4|905.5|906|905.4|906.4|906|905.9|905.2|1103
1632210790000|2021-09-21 07:53:10|905.8|905.1|905.4|904.7|905.8|905.2|905.2|904.6|4200
1632210800000|2021-09-21 07:53:20|905.3|904.8|905.4|904.9|905.4|905|905.3|904.8|1782
1632210810000|2021-09-21 07:53:30|905.3|904.8|904.9|904.2|905.3|904.8|904.9|904.1|250
1632210820000|2021-09-21 07:53:40|904.8|904.5|904.8|904.5|904.8|904.5|904.8|904.5|0
1632210830000|2021-09-21 07:53:50|904.5|904.6|904.8|904.1|904.8|904.6|904.5|904.1|3540
1632210850000|2021-09-21 07:54:10|904.9|904.5|906.4|905.8|906.6|905.9|904.9|904.5|26158
1632210860000|2021-09-21 07:54:20|906.5|905.9|906.9|906.5|907|906.5|906.5|905.9|6434
1632210870000|2021-09-21 07:54:30|907|906.6|906.5|906.2|907|906.7|906.5|905.8|3493
1632210880000|2021-09-21 07:54:40|906.7||906.8||906.8||906.7||200
1632210890000|2021-09-21 07:54:50|906.6|906.3|906.4|905.9|906.6|906.3|906.2|905.7|1497
1632210900000|2021-09-21 07:55:00|906.2|906|906.6|906.1|906.6|906.3|906.2|905.9|137
1632210910000|2021-09-21 07:55:10||906.2||906.2||906.2||906.2|0
1632210920000|2021-09-21 07:55:20|906.5|906.1|906.1|905.6|906.5|906.1|906.1|905.5|2307
1632210930000|2021-09-21 07:55:30|906.3|905.7|906.6|905.9|906.8|906|906.1|905.7|601
1632210940000|2021-09-21 07:55:40|906.5|905.7|906.3|905.7|906.5|905.7|906.2|905.5|0
1632210950000|2021-09-21 07:55:50|906.5|905.8|907|906.3|907|906.3|906.3|905.8|336
1632210960000|2021-09-21 07:56:00||906.5||906.5||906.7||906.5|80
1632210970000|2021-09-21 07:56:10|906.9|906.7|906.9|906.5|906.9|906.9|906.9|906.5|3666
1632210980000|2021-09-21 07:56:20|907|906.6|907.4|907|907.6|907.5|907|906.5|32188
1632210990000|2021-09-21 07:56:30|907.3|907.1|907.3|907.1|907.6|907.3|907.1|907|2227
1632211000000|2021-09-21 07:56:40|907.2|907|906.4|905.9|907.3|907|906.4|905.8|11325
1632211010000|2021-09-21 07:56:50|906.3|905.6|906.5|905.7|906.6|905.8|905.9|905.2|1199
1632211020000|2021-09-21 07:57:00|906.6||906.6||906.7||906.6||0
1632211040000|2021-09-21 07:57:20|906.5||906.5||906.7||906.5||600
1632211060000|2021-09-21 07:57:40|906.6|905.8|906|905.3|906.8|906|905.6|905.1|1928
1632211080000|2021-09-21 07:58:00|905.9|905.4|905.8|905.2|905.9|905.4|905.8|905.1|500
1632211090000|2021-09-21 07:58:10|905.7|905.1|905.8|905.2|905.8|905.2|905.7|905.1|428
1632211100000|2021-09-21 07:58:20|905.7|905.3|906|905.1|906.1|905.3|905.7|905.1|2650
1632211110000|2021-09-21 07:58:30|905.9|905|905.4|905|905.9|905|905.4|904.6|772
1632211120000|2021-09-21 07:58:40|905|904.6|904.9|904.3|905|904.6|904.9|904.2|300
1632211140000|2021-09-21 07:59:00|904.7|904|904.4|903.7|904.7|904|904.4|903.6|5954
1632211150000|2021-09-21 07:59:10|904|903.6|904|903.6|904|903.9|903.9|903.6|5466
1632211160000|2021-09-21 07:59:20|904.5|904.4|904.1|903.7|904.5|904.4|904.1|903.6|4661
1632211170000|2021-09-21 07:59:30||903.8||903.7||903.8||903.7|0
1632211180000|2021-09-21 07:59:40|903.8|903.6|902.8|902.2|903.8|903.6|902.8|902.1|16616
1632211190000|2021-09-21 07:59:50||902.3||902.3||902.4||902.2|0
1632211200000|2021-09-21 08:00:00|902.7|902.4|903.1|902.3|903.2|902.4|901.8|901.6|8579
1632211210000|2021-09-21 08:00:10|903.2|902.4|902.9|902.3|904|903.1|902.9|902.3|4482
1632211220000|2021-09-21 08:00:20|903.4|902.4|903.5|902.9|903.6|903.1|903|902.4|3353
1632211230000|2021-09-21 08:00:30|903.2|902.8|903.5|903.3|903.9|903.3|903.2|902.8|853
1632211240000|2021-09-21 08:00:40|903.8|903.1|903.9|903.3|904|903.5|903.8|903.1|341
1632211250000|2021-09-21 08:00:50|903.8|903.2|902.7|902.1|903.8|903.2|902.7|901.9|2753
1632211260000|2021-09-21 08:01:00|902.8|902.3|902.7|902.2|902.8|902.4|902.7|902.1|1623
1632211270000|2021-09-21 08:01:10|903|902.3|903|902.4|903|902.4|903|902.2|5000
1632211280000|2021-09-21 08:01:20|902.9|902.2|902.3|901.7|902.9|902.4|902.1|901.6|772
1632211290000|2021-09-21 08:01:30|902.2|901.6|901.9|901.2|902.2|901.6|901.9|901.1|2711
1632211300000|2021-09-21 08:01:40|901.8|901|901.6|900.7|901.8|901|901.6|900.6|383
1632211310000|2021-09-21 08:01:50||900.8||900.7||900.8||900.7|0
1632211320000|2021-09-21 08:02:00|900.8|900.8|900.7|900|901.6|900.8|900.7|900|8551
1632211330000|2021-09-21 08:02:10|900.6|900.1|899.6|899.3|900.7|900.2|899.6|899|25030
1632211340000|2021-09-21 08:02:20|899.5|899|900|899.6|900|899.6|899.5|898.9|1926
1632211350000|2021-09-21 08:02:30|899.9|899.7|900|899.6|900|899.8|899.9|899.4|1984
1632211360000|2021-09-21 08:02:40|900.3|899.8|901.1|900.4|901.3|900.4|900|899.6|4337
1632211370000|2021-09-21 08:02:50|901.3|900.5|899.7|899|901.5|900.7|899.3|898.9|1429
1632211380000|2021-09-21 08:03:00|899.6|899.1|900|899.5|900|899.5|899.6|899.1|624
1632211390000|2021-09-21 08:03:10|899.9|899.4|900.7|900.1|901.2|900.4|899.9|899.4|1670
1632211400000|2021-09-21 08:03:20|900.8|900.2|900.8|900.1|900.9|900.3|900.8|900|120
1632211410000|2021-09-21 08:03:30||900||900||900||899.8|0
1632211420000|2021-09-21 08:03:40|900.7|899.8|899.1|898.5|900.7|899.8|899.1|898.5|782
1632211430000|2021-09-21 08:03:50|899|898.7|899.3|898.8|899.3|898.9|899|898.6|591
1632211440000|2021-09-21 08:04:00|899.6|898.9|899.8|899.2|899.9|899.2|899.6|898.9|0
1632211450000|2021-09-21 08:04:10|899.7|899.1|900|899.5|900|899.5|899.2|898.5|2285
1632211460000|2021-09-21 08:04:20|900.2|899.7|900.2|899.6|900.6|899.9|900.2|899.5|4766
1632211470000|2021-09-21 08:04:30|900.3|899.7|900.3|899.5|900.9|899.9|900.1|899.5|4615
1632211480000|2021-09-21 08:04:40|900.1|899.3|899.4|898.7|900.1|899.3|899.4|898.5|1495
1632211490000|2021-09-21 08:04:50|899.3|898.5|899.2|898.6|899.3|898.6|899.2|898.5|10000
1632211500000|2021-09-21 08:05:00|899.3|898.5|899|898.4|899.3|898.5|898.3|897.9|3560
1632211510000|2021-09-21 08:05:10|899.1|898.5|899.2|898.5|899.6|898.9|899.1|898.4|1750
1632211520000|2021-09-21 08:05:20|899.1|898.2|898.7|898|899.1|898.2|898.7|897.9|1000
1632211530000|2021-09-21 08:05:30|898.8||898.7||898.9||898.7||15
1632211540000|2021-09-21 08:05:40||898.1||898.2||898.2||898.1|25
1632211550000|2021-09-21 08:05:50|898.6|898.1|898.3|897.8|898.6|898.1|898.2|897.6|1
1632211560000|2021-09-21 08:06:00|898.5|897.9|899.1|898.4|899.2|898.5|898.5|897.9|340
1632211570000|2021-09-21 08:06:10|898.7|898.5|899.1|898.4|899.3|898.6|898.7|898.1|1062
1632211580000|2021-09-21 08:06:20|899|898.5|899|898.6|899|898.6|899|898.5|0
1632211590000|2021-09-21 08:06:30|899.3|898.7|899.6|899.1|899.6|899.1|899.3|898.7|339
1632211600000|2021-09-21 08:06:40|899.5|899|899.3|899|899.5|899|899.3|898.9|214
1632211610000|2021-09-21 08:06:50|899.4|899.1|899.2|898.8|899.6|899.1|899.2|898.5|1573
1632211620000|2021-09-21 08:07:00|899.1|898.9|899.4|898.8|899.6|898.9|899.1|898.4|209
1632211630000|2021-09-21 08:07:10|899.5|898.7|898.9|898.1|899.6|898.8|898.9|898|444
1632211640000|2021-09-21 08:07:20|898.8|897.9|898.6|897.8|898.8|898.1|898.6|897.6|0
1632211650000|2021-09-21 08:07:30|898.4|897.9|898.7|898.1|898.8|898.2|898.4|897.9|203
1632211660000|2021-09-21 08:07:40|898.8|898|899|898.4|899|898.4|898.8|898|0
1632211670000|2021-09-21 08:07:50|898.9|898.3|900|899.3|900|899.3|898.9|898.3|1593
1632211680000|2021-09-21 08:08:00|899.9|899.2|899.7|898.9|899.9|899.2|899|898.8|3631
1632211690000|2021-09-21 08:08:10|899.3|898.7|899.7|898.9|899.7|898.9|899.2|898.3|249
1632211700000|2021-09-21 08:08:20|899.5|899|899.3|898.7|899.5|899.1|899.1|898.4|450
1632211710000|2021-09-21 08:08:30|899.4|898.8|899.8|899.3|900|899.4|899.4|898.8|18611
1632211720000|2021-09-21 08:08:40|899.6|899.4|902.1|901.4|902.2|901.4|899.5|899.1|11890
1632211730000|2021-09-21 08:08:50|902|901.3|901.8|901.2|902|901.3|901.6|901.1|1000
1632211740000|2021-09-21 08:09:00|901.7|901.3|902.9|902.3|903|902.3|901.7|901.3|944
1632211750000|2021-09-21 08:09:10|903|902.4|903.1|902.4|903.2|902.4|903|902.4|0
1632211760000|2021-09-21 08:09:20|903.2|902.6|903.1|902.5|903.3|902.6|903|902.4|1500
1632211770000|2021-09-21 08:09:30|903.3|902.6|903.3|902.5|903.6|903.2|902.5|902|11684
1632211780000|2021-09-21 08:09:40|903.2|902.6|904|903.3|904|903.3|903.2|902.6|3483
1632211790000|2021-09-21 08:09:50|903.9|903.5|903.8|903.1|904|903.5|903.7|903|436
1632211800000|2021-09-21 08:10:00|903.7|903|903.8|903.2|903.8|903.2|903.7|903|0
1632211810000|2021-09-21 08:10:10|903.7|903.3|903.7|902.9|903.7|903.3|903.2|902.5|915
1632211820000|2021-09-21 08:10:20|903.6|903|903.9|903.3|904|903.3|903.6|903|230
1632211830000|2021-09-21 08:10:30|904|903.4|905.4|904.6|905.6|905|903.4|903.3|21372
1632211840000|2021-09-21 08:10:40|905|904.7|905|904.5|905|904.7|904.8|904|2933
1632211850000|2021-09-21 08:10:50|905.3|904.7|905.6|905|905.6|905.1|905.3|904.7|11454
1632211860000|2021-09-21 08:11:00||905.1||905.1||905.1||905|0
1632211870000|2021-09-21 08:11:10|905.5|905.2|905.6|905.3|905.6|905.3|904.8|904.5|6840
1632211880000|2021-09-21 08:11:20|905.5|905.2|906.3|905.7|906.3|905.7|905.5|905|3029
1632211890000|2021-09-21 08:11:30|906.5|905.8|906.3|905.8|906.9|906.1|906.3|905.7|30047
1632211900000|2021-09-21 08:11:40|907|906|905.5|905|907|906|905.4|904.5|9191
1632211910000|2021-09-21 08:11:50|905.6|905.2|906.2|905.5|906.9|905.5|905.5|905|5153
1632211920000|2021-09-21 08:12:00|905.8|905.6|904.7|904.1|906.4|905.7|904.6|903.9|33341
1632211930000|2021-09-21 08:12:10|904.5|904|904.8|904.2|904.8|904.2|903.7|903.6|10094
1632211940000|2021-09-21 08:12:20|904.7|904|904.5|903.9|904.8|904.3|904.4|903.8|563
1632211950000|2021-09-21 08:12:30|904.6|904|904.6|904|904.8|904|904.6|904|0
1632211960000|2021-09-21 08:12:40|904.5|903.9|902.9|902.3|904.5|904|902.9|902.2|11120
1632211970000|2021-09-21 08:12:50|903|902.4|903.3|902.7|903.3|902.8|903|902.4|400
1632211980000|2021-09-21 08:13:00|903.4|902.8|903.8|903.1|903.8|903.1|903.4|902.8|0
1632211990000|2021-09-21 08:13:10|903.7|902.9|903.4|902.7|903.7|902.9|903.4|902.7|0
1632212000000|2021-09-21 08:13:20|903.5|902.8|903.8|903.1|903.8|903.1|903.5|902.8|1350
1632212010000|2021-09-21 08:13:30|903.9|903.2|904|903.5|904|903.6|903.9|903.2|0
1632212020000|2021-09-21 08:13:40|903.9|903.4|903.5|902.8|903.9|903.4|903.1|902.8|3210
1632212030000|2021-09-21 08:13:50|903.6|902.9|903.9|903.2|904|903.3|903.6|902.9|10
1632212040000|2021-09-21 08:14:00|904|903.3|904|903.3|904|903.3|904|903.3|100
1632212050000|2021-09-21 08:14:10|903.9|903.2|903.9|903.3|904|903.3|903.7|903.2|5
1632212060000|2021-09-21 08:14:20|904|903.4|904|903.4|904|903.4|904|903.4|0
1632212070000|2021-09-21 08:14:30|903.9|903.5|904|903.5|904|903.7|903.9|903.5|959
1632212080000|2021-09-21 08:14:40|903.9|903.4|904|903.5|904|903.5|903.9|903.4|36
1632212090000|2021-09-21 08:14:50|904.2|903.6|904|903.6|904.6|904|903.9|903.5|2262
1632212100000|2021-09-21 08:15:00|904.4|903.7|904.5|903.9|904.6|903.9|904|903.6|261
1632212110000|2021-09-21 08:15:10|904|903.8|904.7|904.2|904.7|904.2|904|903.7|2206
1632212120000|2021-09-21 08:15:20|904.5|904|904.5|904.1|904.7|904.1|904.5|903.8|850
1632212130000|2021-09-21 08:15:30|904|903.9|904.5|904|904.5|904.1|904|903.9|2000
1632212140000|2021-09-21 08:15:40|904.7|904.1|904.5|904.2|904.7|904.4|904.4|904.1|4250
1632212150000|2021-09-21 08:15:50|904.6|904.3|904.8|904.2|904.8|904.3|904.6|904.2|356
1632212160000|2021-09-21 08:16:00|904.6|903.8|904.2|903.9|904.6|904.1|904.2|903.5|6208
1632212170000|2021-09-21 08:16:10|904.1|903.5|903.8|903|904.1|903.5|902.9|902.3|26809
1632212180000|2021-09-21 08:16:20|903.7|902.9|903.4|902.8|903.7|902.9|902.8|902.4|1340
1632212190000|2021-09-21 08:16:30|903.5|902.9|903.9|903.2|904|903.2|903.5|902.9|4459
1632212200000|2021-09-21 08:16:40|904|903.3|903.9|903|904.1|903.3|903.9|902.9|550
1632212210000|2021-09-21 08:16:50||903.2||903.3||903.3||903.2|0
1632212220000|2021-09-21 08:17:00|904|903.2|904.4|903.5|904.7|903.9|904|903.2|2200
1632212230000|2021-09-21 08:17:10|904.3|903.6|904.8|904.1|904.8|904.1|904.3|903.6|288
1632212240000|2021-09-21 08:17:20||904.2||904.3||904.6||904.2|1537
1632212250000|2021-09-21 08:17:30|904.7|904.4|904.8|904.4|904.8|904.6|904.4|904.3|3849
1632212270000|2021-09-21 08:17:50||904.5||904.5||904.6||904.4|1337
1632212280000|2021-09-21 08:18:00|904.7|904.4|904.4|903.7|904.8|904.4|904.2|903.7|1222
1632212290000|2021-09-21 08:18:10|904.2|903.3|904|903.4|904.4|904.1|903.5|902.7|8466
1632212300000|2021-09-21 08:18:20|903.9|903.2|903.8|903.2|903.9|903.2|903.8|903.1|0
1632212310000|2021-09-21 08:18:30|903.7|903.1|903.7|903.1|903.7|903.1|903.7|903.1|250
1632212320000|2021-09-21 08:18:40||903.2||903.1||903.2||903.1|0
1632212330000|2021-09-21 08:18:50|903.8|903.2|904.3|903.6|904.4|903.6|903.8|903.2|300
1632212340000|2021-09-21 08:19:00|904.4|903.7|904.7|904.1|904.7|904.1|904.3|903.7|617
1632212350000|2021-09-21 08:19:10||904.2||904.1||904.2||904.1|0
1632212360000|2021-09-21 08:19:20|904.6|903.9|904|903.3|904.6|903.9|903.9|903.2|6586
1632212370000|2021-09-21 08:19:30|903.9|903.6|904|903.5|904|903.6|903.7|903.2|722
1632212380000|2021-09-21 08:19:40||903.6||903.5||903.6||903.5|0
1632212390000|2021-09-21 08:19:50|903.9|903.4|903.8|903.2|903.9|903.4|903.8|903.2|828
1632212400000|2021-09-21 08:20:00|903.7|903.3|903.1|902.5|903.8|903.3|903.1|902.5|2808
1632212410000|2021-09-21 08:20:10|903|902.9|903.3|903|903.3|903|903|902.9|1535
1632212420000|2021-09-21 08:20:20|903.4|903.1|902.6|902|903.6|903.1|902.6|902|3146
1632212430000|2021-09-21 08:20:30|902.4|901.9|903.2|902.6|903.3|902.6|902.4|901.8|11062
1632212440000|2021-09-21 08:20:40|903.1|902.5|903.1|902.3|903.1|902.5|903.1|902.3|0
1632212450000|2021-09-21 08:20:50|903|902.4|902.8|901.9|903|902.4|902.8|901.8|562
1632212460000|2021-09-21 08:21:00|902.7||902.7||902.7||902.7||0
1632212470000|2021-09-21 08:21:10|902.6|902.1|902.5|901.9|902.7|902.1|902.5|901.8|1055
1632212480000|2021-09-21 08:21:20|902.4|901.7|901.9|901.7|902.4|901.8|901.9|901.6|4644
1632212490000|2021-09-21 08:21:30|902|901.6|900.8|900.2|902|901.7|900.8|900.2|4440
1632212500000|2021-09-21 08:21:40|900.7|900.3|901.1|900.7|901.1|900.7|900.7|900.3|1366
1632212520000|2021-09-21 08:22:00|901.2|900.8|900.8|900.2|901.4|901.1|900.8|900.2|5167
1632212530000|2021-09-21 08:22:10|900.7|900.3|901.2|900.5|901.3|900.5|900.3|900.2|8370
1632212550000|2021-09-21 08:22:30|900.3|900.2|901.9|901.4|902|901.4|900.3|900.2|4452
1632212560000|2021-09-21 08:22:40|902.3|901.5|902.2|901.6|902.5|901.7|902|901.5|1824
1632212570000|2021-09-21 08:22:50|902.3|901.8|902.2|901.8|902.7|901.8|902.2|901.8|1000
1632212580000|2021-09-21 08:23:00|902.7|902|903.5|902.9|903.6|902.9|902.6|902|146
1632212590000|2021-09-21 08:23:10|903.3|902.8|903.1|902.5|903.3|902.8|902.8|902.1|6331
1632212600000|2021-09-21 08:23:20|903.2|902.6|903.3|902.7|903.3|902.7|903.1|902.6|10
1632212610000|2021-09-21 08:23:30|903.1|902.5|903.2|902.5|903.3|902.5|902.9|902.4|456
1632212620000|2021-09-21 08:23:40|903.1|902.6|902.8|902.1|903.1|902.6|902.7|902|769
1632212630000|2021-09-21 08:23:50|903.1|902.3|903.2|902.4|903.2|902.4|903.1|902.3|0
1632212640000|2021-09-21 08:24:00|903.1|902.3|902.2|901.5|903.1|902.3|901.9|901.2|2326
1632212650000|2021-09-21 08:24:10|902.1|901.6|902.7|901.9|902.8|901.9|901.9|901.6|412
1632212660000|2021-09-21 08:24:20|902.8|902|903|902.4|903|902.4|902.8|902|0
1632212670000|2021-09-21 08:24:30|902.9|902.5|902.3|902|902.9|902.5|902.3|902|1600
1632212680000|2021-09-21 08:24:40|902.8|902.1|903|902.3|903|902.3|902.8|902.1|0
1632212710000|2021-09-21 08:25:10|903.2|902.4|903.3|902.8|903.3|902.8|903.2|902.4|700
1632212720000|2021-09-21 08:25:20|903.4|902.9|902.4|901.7|903.5|903.1|902.3|901.3|27587
1632212730000|2021-09-21 08:25:30|902.5|901.8|903.4|902.6|903.5|902.6|902.5|901.8|2574
1632212740000|2021-09-21 08:25:40|903.3|902.4|902.9|902.1|903.3|902.5|902.9|902.1|0
1632212750000|2021-09-21 08:25:50|902.8|902|902.6|902.2|902.8|902.2|902.6|901.8|0
1632212760000|2021-09-21 08:26:00|902.5|901.8|902|901.3|902.5|901.8|902|901.2|297
1632212770000|2021-09-21 08:26:10|902.1|901.2|901.5|900.7|902.1|901.2|901.2|900.6|2996
1632212780000|2021-09-21 08:26:20|901.4|901.1|901.6|901.1|901.6|901.1|901.1|900.6|2248
1632212790000|2021-09-21 08:26:30|901.7|901.2|902.4|901.7|902.6|901.7|901.6|901.2|5347
1632212800000|2021-09-21 08:26:40|902.3|901.6|902.6|901.9|902.7|901.9|901.9|901.3|2291
1632212810000|2021-09-21 08:26:50|903|902|902.7|902|903|902.2|902.5|902|6100
1632212820000|2021-09-21 08:27:00|902.6|902.2|903|902.3|903|902.3|902.6|902.2|3051
1632212830000|2021-09-21 08:27:10|902.9|902.2|902.9|902.2|902.9|902.2|902.9|902.2|25
1632212840000|2021-09-21 08:27:20|903|902.1|902.9|902.4|903|902.4|902.9|902.1|1666
1632212850000|2021-09-21 08:27:30|902.8|902.3|902.6|902.1|903|902.6|902.6|902.1|2466
1632212860000|2021-09-21 08:27:40|902.7|902.3|903|902.3|903|902.3|902.7|902.3|2100
1632212870000|2021-09-21 08:27:50|902.9|902.2|902.1|901.5|903|902.5|901.8|901.5|6072
1632212880000|2021-09-21 08:28:00|902.2|901.6|902.7|901.9|902.8|901.9|902.2|901.6|0
1632212890000|2021-09-21 08:28:10|902.6|902|902.9|902.4|903|902.4|902.5|902|7177
1632212900000|2021-09-21 08:28:20|903|902.3|903|902.8|903|902.8|902.9|902.3|9896
1632212910000|2021-09-21 08:28:30|902.9|902.7|902.6|902.1|903|902.7|902.6|902|1798
1632212920000|2021-09-21 08:28:40|902.5|902.2|902.6|902.2|902.6|902.4|902.5|902|476
1632212930000|2021-09-21 08:28:50||902.3||902.1||902.3||902.1|0
1632212940000|2021-09-21 08:29:00||902||902||902||902|0
1632212950000|2021-09-21 08:29:10|902.5|901.8|902|901.5|902.5|901.9|902|901.4|1824
1632212960000|2021-09-21 08:29:20|901.9|901.4|901.7|901|901.9|901.4|901.5|900.8|0
1632212970000|2021-09-21 08:29:30|901.8|901.1|901.8|901|901.8|901.4|901.5|900.8|0
1632212980000|2021-09-21 08:29:40|901.7||901.7||901.7||901.7||0
1632212990000|2021-09-21 08:29:50|901.8||901.7||901.8||901.7||323
1632213000000|2021-09-21 08:30:00|901.6||901.5||901.6||901.5||0
1632213010000|2021-09-21 08:30:10|901.6|901.1|901.6|901.1|901.7|901.2|901.6|901.1|0
1632213020000|2021-09-21 08:30:20|901.7|901.2|901.5|901.4|901.7|901.4|901.5|901.2|49
1632213030000|2021-09-21 08:30:30|901.8|901.3|901.8|901.2|901.8|901.4|901.8|901.1|12
1632213040000|2021-09-21 08:30:40|901.7|901.1|900.9|900.3|901.7|901.1|900.9|900.3|1049
1632213050000|2021-09-21 08:30:50|901|900.4|901.6|901|901.6|901.1|901|900.4|500
1632213060000|2021-09-21 08:31:00|901.7|901.1|901.7|901.2|901.8|901.3|901.6|901.1|21
1632213070000|2021-09-21 08:31:10|902|901.4|902.3|901.7|902.5|901.8|902|901.4|4200
1632213080000|2021-09-21 08:31:20|902.2|901.8|902.6|902.3|902.6|902.5|902.2|901.8|483
1632213090000|2021-09-21 08:31:30|902|901.9|901.6|901|902|901.9|901.5|900.9|8340
1632213100000|2021-09-21 08:31:40|901.4|900.9|901.8|901.1|902|901.1|901.4|900.7|2000
1632213110000|2021-09-21 08:31:50|901.9|901.2|902|901.3|902|901.3|901.9|901.2|0
1632213130000|2021-09-21 08:32:10|||||||||2339
1632213140000|2021-09-21 08:32:20|901.9|901.6|902|901.8|902|901.8|901.9|901.6|16278
1632213150000|2021-09-21 08:32:30|901.9|901.6|901.5|900.9|902|901.6|901.4|900.8|4148
1632213160000|2021-09-21 08:32:40|901.4|900.8|901.6|900.9|901.6|900.9|901.4|900.8|0
1632213170000|2021-09-21 08:32:50|901.7||901.8||901.9||901.7||0
1632213180000|2021-09-21 08:33:00|902.1|901.2|902.2|901.6|902.2|901.6|902.1|901.2|1418
1632213190000|2021-09-21 08:33:10|902.1|901.4|902.1|901.4|902.1|901.5|902.1|901.3|20
1632213200000|2021-09-21 08:33:20|902|901.3|902|901.3|902|901.4|901.4|901.2|3267
1632213210000|2021-09-21 08:33:30|902.2|901.4|901.4|900.9|902.2|901.6|901.3|900.6|16651
1632213220000|2021-09-21 08:33:40|901.3|901|902|900.8|902|901|900.8|900.1|10611
1632213230000|2021-09-21 08:33:50|900.8|900.9|900.9|900.2|902|901.1|900.1|900|14149
1632213240000|2021-09-21 08:34:00|901|900.3|901.4|900.8|901.7|901|901|900.3|4274
1632213250000|2021-09-21 08:34:10|901.5|901|901.7|901|902.2|901.5|901.3|900.9|5294
1632213260000|2021-09-21 08:34:20|901.6|900.9|901|900.4|901.6|900.9|900.9|900.3|0
1632213270000|2021-09-21 08:34:30|900.9|900.3|901.9|901.3|901.9|901.8|900.9|900.3|4302
1632213280000|2021-09-21 08:34:40|901.8|901.2|901.7|901.1|901.8|901.2|901.7|901|0
1632213290000|2021-09-21 08:34:50|901.8|901.2|901.7|901.1|901.9|901.5|901.7|901|979
1632213300000|2021-09-21 08:35:00|901.8|901|901.9|901.3|901.9|901.3|901.8|901|169
1632213320000|2021-09-21 08:35:20|901.8|901.2|900.5|900|901.8|901.2|900.5|900|1977
1632213330000|2021-09-21 08:35:30|900.4|899.8|900.4|899.8|900.5|900.1|900.2|899.6|3742
1632213340000|2021-09-21 08:35:40|900.5|900|901|900.3|901.5|900.8|900.5|900|10803
1632213350000|2021-09-21 08:35:50||900.5||900.6||900.6||900.5|0
1632213360000|2021-09-21 08:36:00|900.9|900.5|900.8|900|901.5|900.5|900.8|899.9|1250
1632213370000|2021-09-21 08:36:10|900.7|899.9|900.2|899.6|900.7|899.9|900.2|899.6|0
1632213380000|2021-09-21 08:36:20|900.6|899.8|899.5|899|900.6|899.9|899.5|899|7526
1632213390000|2021-09-21 08:36:30|899.4|898.8|899|898.6|899.5|898.8|898.9|898.6|4472
1632213400000|2021-09-21 08:36:40|899.2|898.8|899.5|898.7|899.6|898.8|899.2|898.7|1339
1632213410000|2021-09-21 08:36:50|899.3|898.8|899.3|898.8|899.3|898.8|899.1|898.6|0
1632213430000|2021-09-21 08:37:10|899.6|898.9|899.1|898.6|899.6|899|899.1|898.6|5801
1632213440000|2021-09-21 08:37:20|899.2|898.7|899.3|898.7|899.4|898.8|898.8|898.6|10575
1632213450000|2021-09-21 08:37:30|899.4||899.4||899.4||899.4||0
1632213470000|2021-09-21 08:37:50|899.6|898.8|899.5|898.7|899.7|899|899|898.6|5323
1632213480000|2021-09-21 08:38:00|899.4|898.8|899.4|898.8|899.4|898.8|899.4|898.8|0
1632213490000|2021-09-21 08:38:10|899.3|898.7|899|898.4|899.4|898.7|898.9|898.4|2548
1632213500000|2021-09-21 08:38:20|899.2|898.5|898.6|898|899.4|898.5|898.6|898|274
1632213510000|2021-09-21 08:38:30|898.8|898.1|898.7|898.1|899.1|898.2|898.6|898.1|2416
1632213520000|2021-09-21 08:38:40|898.8|898|898.8|898.1|899.2|898.1|898.8|898|350
1632213530000|2021-09-21 08:38:50|899.1|898.2|899.2|898.4|899.3|898.4|899.1|898.2|64
1632213540000|2021-09-21 08:39:00|899.1|899|899|898.4|899.1|899|899|898.4|2500
1632213550000|2021-09-21 08:39:10|899.1|898.5|899.1|898.4|899.4|899|898.7|898.4|2069
1632213560000|2021-09-21 08:39:20|899.2|898.5|899.7|899|899.7|899|899.2|898.5|250
1632213570000|2021-09-21 08:39:30|899.8|899.1|900|899.3|900|899.3|899.8|899.1|4223
1632213580000|2021-09-21 08:39:40|900.2|899.4|900.4|899.7|900.4|899.8|900.2|899.4|1103
1632213590000|2021-09-21 08:39:50|900.6|899.8|901.6|900.9|901.6|900.9|900.6|899.8|1419
1632213600000|2021-09-21 08:40:00|901.9|901|901.8|901.2|901.9|901.4|901.7|901|685
1632213610000|2021-09-21 08:40:10|901.9|901.4|901.8|901.2|901.9|901.4|901.8|901.2|1250
1632213620000|2021-09-21 08:40:20|901.9|901.3|902.2|901.9|902.2|901.9|901.9|901.3|5304
1632213630000|2021-09-21 08:40:30|902.1|902|901.7|901.2|902.2|902|901.7|901.2|1409
1632213640000|2021-09-21 08:40:40|901.6||901.6||901.6||901.6||0
1632213650000|2021-09-21 08:40:50|901.9|901.3|902.2|901.5|902.2|901.5|901.9|901.2|663
1632213660000|2021-09-21 08:41:00||901.6||901.7||901.7||901.6|0
1632213670000|2021-09-21 08:41:10|||||||||75
1632213680000|2021-09-21 08:41:20|902.4|901.8|902.4|902|902.4|902|902|901.7|1044
1632213690000|2021-09-21 08:41:30||901.9||901.9||902||901.9|596
1632213700000|2021-09-21 08:41:40|902.3|901.7|901.8|901.2|902.4|901.8|901.8|901.2|1000
1632213710000|2021-09-21 08:41:50|902|901.3|902|901.5|902.4|901.9|902|901.3|1555
1632213720000|2021-09-21 08:42:00|901.9|901.4|901.9|901.4|901.9|901.4|901.8|901.3|0
1632213730000|2021-09-21 08:42:10|902|901.5|902.5|902|902.5|902|902|901.5|1554
1632213740000|2021-09-21 08:42:20|902.4|901.8|902.3|902|902.4|902.1|902.3|901.6|305
1632213750000|2021-09-21 08:42:30|902.5|902.1|902.4|901.8|902.5|902.3|902.4|901.7|2213
1632213760000|2021-09-21 08:42:40|902.2|901.7|901.8|901.1|902.2|901.7|901.2|901|8919
1632213770000|2021-09-21 08:42:50|901.7|901|900.8|900.2|901.7|901|900.7|900.1|1221
1632213780000|2021-09-21 08:43:00|900.7|900.1|900.7|900.2|900.8|900.4|900.5|900|1153
1632213790000|2021-09-21 08:43:10|900.8|900.3|901.6|900.9|901.7|900.9|900.8|900.3|619
1632213800000|2021-09-21 08:43:20|901.5|900.8|901.4|900.7|901.5|900.9|901.1|900.5|794
1632213810000|2021-09-21 08:43:30|901.5|900.8|902.1|901.5|902.3|901.5|901.5|900.8|720
1632213820000|2021-09-21 08:43:40|902|901.6|902|901.6|902|901.6|901.8|901.3|1040
1632213830000|2021-09-21 08:43:50|901.9|901.7|902.4|901.7|902.5|901.7|901.8|901.4|910
1632213840000|2021-09-21 08:44:00|902.2|901.3|901.8|901.2|902.2|901.5|901.7|901.1|7000
1632213850000|2021-09-21 08:44:10|901.7|901.1|901.3|901|901.7|901.1|901.3|901|0
1632213860000|2021-09-21 08:44:20|901.4|901.1|901.2|900.8|901.5|901.1|901.2|900.8|488
1632213870000|2021-09-21 08:44:30|901.1|900.9|901.6|900.9|901.7|900.9|900.9|900.8|4708
1632213890000|2021-09-21 08:44:50|901.7|901|902.5|902|902.5|902|901.6|901|1070
1632213900000|2021-09-21 08:45:00|902.6|902.1|902.9|902.4|902.9|902.4|902.5|902.1|2558
1632213910000|2021-09-21 08:45:10|903|902.5|902.9|902.4|903|902.9|902.6|902.3|5312
1632213920000|2021-09-21 08:45:20|903||903||903||903||0
1632213940000|2021-09-21 08:45:40||902.3||902.4||902.4||902.3|170
1632213960000|2021-09-21 08:46:00|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.2|0
1632213970000|2021-09-21 08:46:10||902.2||902.3||902.3||902.2|0
1632213980000|2021-09-21 08:46:20|903|902.4|903|902.4|903|902.9|902.9|902.4|5375
1632213990000|2021-09-21 08:46:30|902.9|902.3|902.9|902.3|902.9|902.3|902.9|902.3|0
1632214000000|2021-09-21 08:46:40|902.8|902.2|902.2|901.6|902.8|902.3|902.2|901.5|4616
1632214010000|2021-09-21 08:46:50|902.1|901.5|901.3|900.8|902.1|901.5|901.3|900.8|2878
1632214020000|2021-09-21 08:47:00|901.4|900.9|901.3|900.9|901.4|901|901.3|900.8|200
1632214030000|2021-09-21 08:47:10|901.4|901|901|900.8|901.4|901|901|900.8|266
1632214040000|2021-09-21 08:47:20|901.3||901||901.3||901||270
1632214050000|2021-09-21 08:47:30|901.3|900.9|900.9|900.1|901.3|900.9|900.9|900|737
1632214060000|2021-09-21 08:47:40|900.8|900.2|900.7|900.2|900.8|900.2|900.6|900|2200
1632214070000|2021-09-21 08:47:50|900.8|900.3|901|900.3|901.1|900.4|900.8|900.3|384
1632214080000|2021-09-21 08:48:00|900.9|900.2|900.6|900.1|900.9|900.3|900.5|900|0
1632214090000|2021-09-21 08:48:10|900.5|900|900.4|900|900.5|900.1|900.4|900|0
1632214100000|2021-09-21 08:48:20|900.3||900.3||900.4||900.3||0
1632214110000|2021-09-21 08:48:30|900.4|900.3|900.2|899.6|900.4|900.3|900|899.6|5157
1632214120000|2021-09-21 08:48:40|900.1|899.9|900|899.9|900.1|899.9|900|899.9|305
1632214130000|2021-09-21 08:48:50||899.6||899.6||899.7||899.6|0
1632214140000|2021-09-21 08:49:00|900.2|899.7|900.7|900.1|900.9|900.1|900.2|899.7|708
1632214150000|2021-09-21 08:49:10|900.8|900.2|900.7|900.2|900.8|900.2|900.7|900.2|0
1632214160000|2021-09-21 08:49:20|900.6|900.5|901.2|900.6|901.2|900.7|900.5|900.2|1693
1632214170000|2021-09-21 08:49:30|901.1|900.5|900.9|900.4|901.1|900.5|900.9|900.3|895
1632214180000|2021-09-21 08:49:40|901.1|900.5|901.1|900.7|901.3|900.8|901.1|900.5|225
1632214190000|2021-09-21 08:49:50|901|900.6|900.9|900.3|901|900.6|900.9|900.3|1601
1632214200000|2021-09-21 08:50:00||900.4||900.5||900.5||900.4|0
1632214210000|2021-09-21 08:50:10|900.8|900.4|900.7|900.4|900.8|900.4|900.7|900.4|0
1632214220000|2021-09-21 08:50:20|900.6|900.3|900.7|900|901|900.8|900.5|900|2761
1632214230000|2021-09-21 08:50:30|900.5||900.5||900.5||900.5||0
1632214240000|2021-09-21 08:50:40|900.4|899.9|900.3|899.7|900.4|900|900|899.6|877
1632214250000|2021-09-21 08:50:50||900||900||900||900|0
1632214260000|2021-09-21 08:51:00|900.2|899.7|900.2|899.9|900.2|899.9|899.9|899.6|304
1632214270000|2021-09-21 08:51:10|900.1|899.6|899.8|899.6|900.1|899.6|899.8|899.6|1470
1632214280000|2021-09-21 08:51:20|899.9||900||900.1||899.9||740
1632214290000|2021-09-21 08:51:30|899.9|899.4|900|899.5|900|899.5|899.7|899.1|2693
1632214300000|2021-09-21 08:51:40|899.9|899.3|899.8|899.3|900.1|900|899.5|899.2|7693
1632214310000|2021-09-21 08:51:50|899.6|899.2|899.6|899|899.6|899.2|899.6|899|500
1632214340000|2021-09-21 08:52:20|899.5|899.1|899.6|899|899.6|899.1|899.5|899|610
1632214350000|2021-09-21 08:52:30|899.5|898.8|899.5|899|899.5|899|899.2|898.5|1863
1632214360000|2021-09-21 08:52:40|899.4|898.7|898.9|898.2|899.4|898.7|898.9|898.1|2296
1632214370000|2021-09-21 08:52:50|899|898.3|898.9|898.3|899|898.3|898.9|898.3|1000
1632214380000|2021-09-21 08:53:00|899|898.5|899.2|898.6|899.5|899|898.8|898.5|2372
1632214390000|2021-09-21 08:53:10|899.1|898.4|898.7|898|899.1|898.4|898.1|897.6|12392
1632214400000|2021-09-21 08:53:20|898.9|898.1|899.2|898.3|899.2|898.3|898.7|898.1|150
1632214410000|2021-09-21 08:53:30|899.1|898.4|899.6|899|899.6|899|899.1|898.4|640
1632214420000|2021-09-21 08:53:40|899.4|898.8|899.6|899|899.6|899|899.2|898.8|300
1632214430000|2021-09-21 08:53:50|899.4||899.6||899.6||899.4||0
1632214440000|2021-09-21 08:54:00||899.1||899.1||899.1||899.1|0
1632214450000|2021-09-21 08:54:10|899.5|899|899.1|898.4|899.5|899|899.1|898.4|485
1632214460000|2021-09-21 08:54:20|899|898.5|899|898.5|899|898.5|899|898.5|0
1632214470000|2021-09-21 08:54:30|899.4|898.7|899.2|899|899.8|899.2|899.2|898.7|2313
1632214480000|2021-09-21 08:54:40|899.1|899.1|899.7|899.3|899.9|899.3|899.1|898.7|6054
1632214490000|2021-09-21 08:54:50|899.8|899.4|899.7|899.3|900|899.4|899.4|899.3|2000
1632214500000|2021-09-21 08:55:00|899.8|900|900.5|899.8|900.6|900|899.8|899.4|41399
1632214510000|2021-09-21 08:55:10|899.7|899.5|900|899.5|900.5|899.8|899.7|899.4|13458
1632214520000|2021-09-21 08:55:20|900.1|899.6|899.9|899.5|900.4|899.8|899.9|899.5|2770
1632214530000|2021-09-21 08:55:30|900|899.6|899.9|899.4|900|899.7|899.8|899.4|400
1632214540000|2021-09-21 08:55:40|900|899.5|900|899.4|900.2|900|899.8|899.3|6113
1632214550000|2021-09-21 08:55:50|899.9|898.9|899.5|899|899.9|899|899|898.5|17930
1632214560000|2021-09-21 08:56:00|899.4|898.8|899.7|899|900|899|899.4|898.8|0
1632214570000|2021-09-21 08:56:10|899.9|899.1|899.9|899.4|900|899.4|899.7|899.1|1331
1632214580000|2021-09-21 08:56:20|899.8|899.3|899.3|898.8|899.8|899.3|899|898.6|2562
1632214590000|2021-09-21 08:56:30|899.4|899|900|899.6|900.4|899.7|899.4|899|1217
1632214600000|2021-09-21 08:56:40|899.9|899.7|899.7|899.1|899.9|899.7|899.5|899.1|2416
1632214610000|2021-09-21 08:56:50|899.8|899.3|899.9|899.3|899.9|899.3|899.8|899.3|1200
1632214620000|2021-09-21 08:57:00|900|899.4|900.2|899.6|900.4|899.9|900|899.4|1057
1632214630000|2021-09-21 08:57:10|900.4|900|901|900.1|901|900.1|900.4|900|0
1632214640000|2021-09-21 08:57:20|901.1|900.3|901.3|900.5|901.5|900.5|901.1|900.3|0
1632214650000|2021-09-21 08:57:30|901.4|900.6|901.6|901.1|901.6|901.1|901.4|900.6|0
1632214660000|2021-09-21 08:57:40|901.8|901.2|901.7|901|901.8|901.4|901|900.9|6594
1632214670000|2021-09-21 08:57:50|901.6|900.9|901.3|900.7|901.6|901|901|900.6|5237
1632214680000|2021-09-21 08:58:00|901.1|900.6|900.7|900.3|901.1|900.6|900.7|900.3|0
1632214690000|2021-09-21 08:58:10|901|900.4|900.8|900.3|901|900.6|900.8|900.3|669
1632214700000|2021-09-21 08:58:20|901|900.4|900.8|900.3|901|900.4|900.8|900.3|0
1632214710000|2021-09-21 08:58:30|900.7|900.1|900.2|899.6|900.7|900.1|900.2|899.6|2301
1632214720000|2021-09-21 08:58:40|900.3||900.2||900.3||900.2||0
1632214730000|2021-09-21 08:58:50|900.1|899.5|900|899.3|900.1|899.5|899.8|899.3|3250
1632214740000|2021-09-21 08:59:00|899.9|899.2|899.9|899.3|899.9|899.3|899.7|899.1|2000
1632214750000|2021-09-21 08:59:10|899.8|899.2|899.7|899.2|899.8|899.4|899.7|899.2|297
1632214760000|2021-09-21 08:59:20|899.9|899.4|899.4|899.2|900|899.4|899.3|899|2978
1632214770000|2021-09-21 08:59:30|899.5|899|900|899.4|900|899.6|899.3|899|3146
1632214790000|2021-09-21 08:59:50|900.3|899.5|900.1|899.5|900.3|899.7|899.9|899.5|1176
1632214800000|2021-09-21 09:00:00|900|899.7|899.7|899.1|900|899.7|899.5|899|1775
1632214820000|2021-09-21 09:00:20|899.5|899.2|900|899.4|900|899.4|899.5|899.2|400
1632214830000|2021-09-21 09:00:30|899.8|899.2|899.7|899.2|899.8|899.2|899.1|899|5664
1632214840000|2021-09-21 09:00:40|899.5|899.1|899.5|899|899.5|899.1|899.3|899|75
1632214850000|2021-09-21 09:00:50|899.6|899.1|899.7|899.1|899.7|899.1|899.6|899.1|0
1632214860000|2021-09-21 09:01:00|899.8|899.2|899.8|899.2|899.8|899.2|899.8|899.2|1200
1632214870000|2021-09-21 09:01:10|899.7|899.4|899.9|899.4|899.9|899.4|899.7|899.4|0
1632214880000|2021-09-21 09:01:20||899.2||899.2||899.2||899.2|0
1632214890000|2021-09-21 09:01:30|899.8||899.7||899.8||899.7||0
1632214900000|2021-09-21 09:01:40|899.5|899.1|899.7|899.1|899.7|899.1|899.5|899.1|0
1632214910000|2021-09-21 09:01:50|899.6|899|899|898.7|899.6|899|898.6|898.1|3429
1632214920000|2021-09-21 09:02:00|899.2|898.8|898.9|898.3|899.4|899|898.9|898.3|5594
1632214930000|2021-09-21 09:02:10|898.8|898.5|898.5|898|898.8|898.5|898.5|898|500
1632214940000|2021-09-21 09:02:20|898.4|897.9|898.5|897.9|898.5|898|898.4|897.9|1074
1632214950000|2021-09-21 09:02:30|898.4|897.8|898.1|897.4|898.4|897.8|897.6|897.2|5450
1632214960000|2021-09-21 09:02:40||897.5||897.5||897.5||897.5|0
1632214970000|2021-09-21 09:02:50|898||898||898||898||82
1632214980000|2021-09-21 09:03:00|898.1|898|898.9|898.3|899.5|898.8|898.1|897.7|12020
1632214990000|2021-09-21 09:03:10|898.7|898.2|898.9|898.3|898.9|898.3|898.7|898.2|0
1632215000000|2021-09-21 09:03:20|898.7|898.2|898.7|898.1|898.7|898.2|898.4|898|2187
1632215010000|2021-09-21 09:03:30||898||898.1||898.1||898|0
1632215020000|2021-09-21 09:03:40|898.6|898|898.7|898.2|898.7|898.2|898.6|898|0
1632215030000|2021-09-21 09:03:50||898.4||898.2||898.5||898.2|0
1632215040000|2021-09-21 09:04:00|898.6|898.1|898.5|897.5|898.6|898.1|897.8|897.4|1308
1632215050000|2021-09-21 09:04:10||898||898||898.2||898|0
1632215060000|2021-09-21 09:04:20|898.4||898.4||898.4||898.4||0
1632215070000|2021-09-21 09:04:30|898.3|897.6|898|897.3|898.3|897.7|898|897.3|325
1632215080000|2021-09-21 09:04:40||897.4||897.4||897.4||897.4|0
1632215090000|2021-09-21 09:04:50|897.8|897.5|898.5|897.7|898.8|898|897.8|897.5|1952
1632215100000|2021-09-21 09:05:00|898.3|897.6|897.2|897|898.3|897.6|897.2|897|1350
1632215110000|2021-09-21 09:05:10|897.3|896.3|896.5|895.8|897.6|896.5|896.2|895.6|14776
1632215120000|2021-09-21 09:05:20|896.6|895.9|897.1|896.5|897.1|896.5|896.6|895.9|2680
1632215130000|2021-09-21 09:05:30|896.9|896.6|896.7|896.2|896.9|896.6|896.7|896.2|3500
1632215140000|2021-09-21 09:05:40|896.5|896.1|896.4|895.9|896.5|896.1|895.9|895.6|2042
1632215150000|2021-09-21 09:05:50|896.2|895.8|896.2|895.6|896.2|895.8|896.1|895.6|303
1632215170000|2021-09-21 09:06:10|896.1|895.5|895.8|895.5|896.1|895.5|895.8|895.5|2669
1632215180000|2021-09-21 09:06:20|895.7|895.4|895.3|894.5|895.7|895.4|895.1|894.4|11933
1632215190000|2021-09-21 09:06:30|895.2|894.4|894.8|894.3|895.2|894.5|894.8|894.2|1000
1632215200000|2021-09-21 09:06:40|894.9||894.8||895.1||894.8||0
1632215210000|2021-09-21 09:06:50|894.6|894.2|894.5|894.1|894.6|894.2|894.4|894.1|684
1632215230000|2021-09-21 09:07:10|894.6|894.2|894.9|894.2|895.4|894.8|894.6|894.1|6420
1632215240000|2021-09-21 09:07:20|894.8|894.1|895.4|894.7|895.4|894.7|894.6|893.8|2552
1632215250000|2021-09-21 09:07:30|895.3|894.8|895.4|895|895.4|895|895.3|894.8|0
1632215260000|2021-09-21 09:07:40|895.3|894.8|895.3|894.7|895.3|895|895.3|894.7|0
1632215270000|2021-09-21 09:07:50|895.2|894.6|895.1|894.5|895.2|894.6|894.9|894.2|1340
1632215280000|2021-09-21 09:08:00|895.3|894.6|896|895.5|896.1|895.5|895.3|894.6|384
1632215290000|2021-09-21 09:08:10||895.3||895.5||895.5||895.3|0
1632215300000|2021-09-21 09:08:20|896.1|895.4|896.4|895.9|896.5|895.9|896|895.4|1000
1632215310000|2021-09-21 09:08:30|896.5|896.1|896.5|895.9|896.8|896.2|896.4|895.8|2370
1632215320000|2021-09-21 09:08:40|896.6|896|896.8|896.3|897.2|896.5|896.6|896|870
1632215330000|2021-09-21 09:08:50|896.7|896.4|897.1|896.4|897.2|896.4|896.6|896.4|147
1632215340000|2021-09-21 09:09:00|897|896.6|897.1|896.6|897.1|896.7|897|896.6|0
1632215350000|2021-09-21 09:09:10|897|897|897.4|896.7|897.4|897|897|896.4|1154
1632215360000|2021-09-21 09:09:20|897.3|896.6|896.5|895.9|897.3|896.6|896.5|895.9|512
1632215370000|2021-09-21 09:09:30|896.4|895.8|896.2|895.8|896.4|895.8|896.2|895.8|0
1632215380000|2021-09-21 09:09:40|896.3|895.9|896.8|896.2|896.8|896.2|895.9|895.8|1121
1632215390000|2021-09-21 09:09:50|897|896.4|897.1|896.5|897.1|896.5|897|896.4|0
1632215400000|2021-09-21 09:10:00|897.2||897.1||897.2||897.1||10
1632215410000|2021-09-21 09:10:10|897.2|896.6|897.4|896.9|897.6|896.9|897.2|896.6|0
1632215420000|2021-09-21 09:10:20|897.2|897|897.1|896.8|897.4|897|897.1|896.8|0
1632215430000|2021-09-21 09:10:30|897.2|896.4|897.4|897|897.6|897|896.4|895.8|5828
1632215440000|2021-09-21 09:10:40|897.5|896.8|896.9|896.2|897.6|897|896.9|896.2|1422
1632215450000|2021-09-21 09:10:50|896.8|896.1|896.2|895.8|896.8|896.1|896.2|895.8|1000
1632215460000|2021-09-21 09:11:00|896.1|895.9|896.6|895.9|896.7|896|896.1|895.8|1056
1632215470000|2021-09-21 09:11:10|896|895.8|896.1|895.7|896.6|895.9|895.9|895.4|1851
1632215480000|2021-09-21 09:11:20|896|895.5|896.1|895.5|896.2|895.8|895.9|895.5|0
1632215490000|2021-09-21 09:11:30|896.2|895.6|896.6|896.1|896.6|896.1|896.2|895.6|264
1632215500000|2021-09-21 09:11:40|896.5|896|895.7|895.2|896.5|896|895.7|895.2|1064
1632215520000|2021-09-21 09:12:00|895.6|895.3|895.9|895.3|895.9|895.3|895.5|895.2|2497
1632215530000|2021-09-21 09:12:10|896|895.5|896.2|895.9|896.2|895.9|896|895.5|0
1632215540000|2021-09-21 09:12:20|896.3|896|896.5|896|896.5|896|896.3|896|667
1632215550000|2021-09-21 09:12:30|896.4||896.4||896.4||896.4||0
1632215560000|2021-09-21 09:12:40|896.3|896.1|895.9|895.6|896.3|896.1|895.9|895.6|338
1632215570000|2021-09-21 09:12:50|896.2|895.7|896.2|895.7|896.3|895.7|896.2|895.7|0
1632215580000|2021-09-21 09:13:00|896.3|895.8|896.7|896|896.7|896|896.3|895.8|1076
1632215590000|2021-09-21 09:13:10|896.8|896.2|897.3|896.4|897.3|896.4|896.8|896.2|100
1632215600000|2021-09-21 09:13:20|897.4|896.5|898.6|897.7|898.6|897.7|897.3|896.5|4422
1632215610000|2021-09-21 09:13:30|898.7|897.8|898.8|898.3|899|898.3|898.7|897.8|0
1632215620000|2021-09-21 09:13:40|898.9|898.4|898.8|898.4|899|898.4|898.8|898.4|0
1632215630000|2021-09-21 09:13:50|898.4|898.3|898.4|898.1|898.4|898.3|898.3|898.1|4007
1632215640000|2021-09-21 09:14:00|898.3|898.2|898.5|898.2|898.9|898.2|898.3|898.2|277
1632215650000|2021-09-21 09:14:10|898.9|898.3|899|898.5|899|898.5|898.9|898.3|12
1632215660000|2021-09-21 09:14:20|899.1|898.6|899.5|898.8|899.6|898.8|899.1|898.6|1129
1632215680000|2021-09-21 09:14:40|899.3|898.6|899.5|898.8|899.5|898.8|899.1|898.5|0
1632215690000|2021-09-21 09:14:50|899.4|898.7|899.5|898.8|899.5|898.8|899.3|898.7|0
1632215700000|2021-09-21 09:15:00|899.4|898.7|898.5|898|899.4|898.7|898.5|897.9|3617
1632215710000|2021-09-21 09:15:10|898.1|897.9|898|897.3|898.5|897.9|897.8|897.3|2210
1632215720000|2021-09-21 09:15:20|897.9|897.2|896.9|896.4|897.9|897.2|896.9|896.4|0
1632215730000|2021-09-21 09:15:30|896.8|896.2|896.8|896.3|896.8|896.3|896.5|896|49
1632215740000|2021-09-21 09:15:40|896.9|896.4|898|897.2|898|897.2|896.9|896.4|3451
1632215750000|2021-09-21 09:15:50|897.8|896.9|897.7|897|897.8|897|897.2|896.9|2500
1632215760000|2021-09-21 09:16:00|897.8||897.7||897.8||897.7||0
1632215770000|2021-09-21 09:16:10||897.1||897.1||897.1||897.1|0
1632215780000|2021-09-21 09:16:20||897||897||897||896.9|297
1632215790000|2021-09-21 09:16:30|897.8|897.1|897.8|897|897.9|897.3|897.8|897|925
1632215810000|2021-09-21 09:16:50|897.9|897.2|898|897.3|898|897.3|897.9|897.2|0
1632215820000|2021-09-21 09:17:00|898.1|897.5|898.2|897.3|898.3|898|898.1|897.3|35
1632215850000|2021-09-21 09:17:30|898.3|897.5|898.3|897.7|898.3|897.7|898.3|897.5|0
1632215860000|2021-09-21 09:17:40|898.4|897.9|898.9|898.1|898.9|898.1|898.4|897.9|491
1632215880000|2021-09-21 09:18:00|899|898.5|898.8|898.1|899|898.5|898.8|898.1|4908
1632215890000|2021-09-21 09:18:10|899|898.2|898.9|898.2|899|898.2|898.9|898.2|0
1632215900000|2021-09-21 09:18:20|899||899||899||899||0
1632215920000|2021-09-21 09:18:40|898.9|898.3|898.7|898.2|899|898.3|898.5|898.2|5028
1632215930000|2021-09-21 09:18:50|898.8|898.3|899|898.4|899|898.6|898.8|898.3|1697
1632215940000|2021-09-21 09:19:00||898.6||898.6||898.6||898.4|0
1632215950000|2021-09-21 09:19:10|899.2|898.7|899.4|898.9|899.5|898.9|899.2|898.6|3531
1632215960000|2021-09-21 09:19:20|899.6|899.3|900|899.4|900|899.4|899.4|899.3|952
1632215970000|2021-09-21 09:19:30||899.3||899.3||899.3||899.3|0
1632215980000|2021-09-21 09:19:40|899.8||900||900||899.8||0
1632216010000|2021-09-21 09:20:10|||||||||110
1632216030000|2021-09-21 09:20:30|900.1|899.4|899.8|899.3|900.4|900|899.5|899.3|6623
1632216040000|2021-09-21 09:20:40|||||||||57
1632216050000|2021-09-21 09:20:50|||||||||250
1632216080000|2021-09-21 09:21:20|899.7|899|899.7|898.6|899.7|899|899.4|898.6|1311
1632216090000|2021-09-21 09:21:30|899.6|899.1|899.3|898.6|899.6|899.1|899.3|898.6|1537
1632216100000|2021-09-21 09:21:40|899.4|898.7|899.6|898.9|899.6|898.9|899.4|898.7|238
1632216130000|2021-09-21 09:22:10|898.9|898.7|898.8|898|898.9|898.7|898.8|898|2964
1632216140000|2021-09-21 09:22:20|898.7|897.9|898.5|897.6|898.7|897.9|898.5|897.6|0
1632216150000|2021-09-21 09:22:30|898.4|897.5|897.9|897|898.4|897.5|897.9|897|2500
1632216160000|2021-09-21 09:22:40||897.1||897.1||897.1||897.1|0
1632216170000|2021-09-21 09:22:50|898|897.3|898.1|897.5|898.1|897.5|898|897.2|545
1632216180000|2021-09-21 09:23:00|898.2|897.9|899.1|898|899.3|898.1|897.9|897.5|4547
1632216190000|2021-09-21 09:23:10|899|898.1|899|898.2|899.3|898.3|898.9|898.1|4616
1632216220000|2021-09-21 09:23:40|899.3|898.3|898.9|898.3|899.3|898.4|898.9|898.3|200
1632216230000|2021-09-21 09:23:50||898.4||898.6||898.6||898.4|0
1632216240000|2021-09-21 09:24:00|899.3|898.7|898.9|898.3|899.5|898.7|898.8|898.3|1226
1632216250000|2021-09-21 09:24:10|898.8|898.1|899.2|898.4|899.2|898.4|898.3|897.8|2291
1632216260000|2021-09-21 09:24:20|899|898.3|898.7|898.3|899|898.3|898.7|898.3|1000
1632216270000|2021-09-21 09:24:30|898.6|898.1|897.8|897.1|898.6|898.1|897.8|897|485
1632216280000|2021-09-21 09:24:40|897.7|897|897.4|896.7|897.7|897|896.8|896.6|979
1632216290000|2021-09-21 09:24:50|897.5|896.8|897.7|897|897.7|897.1|897.5|896.8|253
1632216300000|2021-09-21 09:25:00|897.6|896.8|897.9|897|897.9|897|897.6|896.6|0
1632216310000|2021-09-21 09:25:10|897.7|897.1|898.9|898|899|898|897.7|897.1|712
1632216320000|2021-09-21 09:25:20|899|897.8|898.3|897.4|899|897.8|897.9|897.3|200
1632216330000|2021-09-21 09:25:30|898.5|897.5|898.5|897.7|898.7|897.7|898.5|897.5|0
1632216360000|2021-09-21 09:26:00|898.4|898.3|897.9|897|898.4|898.3|897.9|896.9|1297
1632216370000|2021-09-21 09:26:10|897.8|896.9|897.6|896.8|897.8|896.9|897.6|896.7|500
1632216390000|2021-09-21 09:26:30|897.7|896.9|898|897.1|898|897.1|897.7|896.9|458
1632216400000|2021-09-21 09:26:40|898.2||898.4||898.4||898.2||0
1632216410000|2021-09-21 09:26:50|898.5|897.2|898.4|897.4|898.5|897.4|898.4|897.2|0
1632216420000|2021-09-21 09:27:00|898.5||898.5||898.5||898.5||0
1632216430000|2021-09-21 09:27:10|898.8|897.6|898.8|898.2|899|898.2|898.8|897.6|1000
1632216440000|2021-09-21 09:27:20|898.9|898.3|899|898.4|899.6|899.3|898.9|898.3|7802
1632216450000|2021-09-21 09:27:30|899.1||899.1||899.1||899.1||679
1632216460000|2021-09-21 09:27:40|899.3|898.5|899.5|898.8|899.6|898.8|899.3|898.5|1255
1632216480000|2021-09-21 09:28:00|899.4|898.6|899.1|898.6|899.4|898.6|899.1|898.6|577
1632216490000|2021-09-21 09:28:10|899.3|898.7|899.6|899|899.6|899|899.3|898.7|0
1632216510000|2021-09-21 09:28:30|899.5|898.9|899.6|899|899.6|899|899.3|898.7|300
1632216520000|2021-09-21 09:28:40|899.4||899.4||899.4||899.4||0
1632216530000|2021-09-21 09:28:50|||||||||389
1632216540000|2021-09-21 09:29:00|899.3|899.1|899.4|899|899.4|899.2|899.2|899|2711
1632216550000|2021-09-21 09:29:10||899.1||899.2||899.3||899.1|2854
1632216560000|2021-09-21 09:29:20|899.6|899.1|900|899.3|900|899.5|899.5|899|4843
1632216580000|2021-09-21 09:29:40|899.9|899.4|899.2|898.9|899.9|899.5|899.1|898.9|1932
1632216590000|2021-09-21 09:29:50|899.3|899|899.3|898.9|899.3|899|899.3|898.9|0
1632216600000|2021-09-21 09:30:00|899.5|899|899.9|899.3|899.9|899.3|899.3|899|654
1632216610000|2021-09-21 09:30:10|900|899.4|900|899.3|900|899.4|899.9|899.2|0
1632216620000|2021-09-21 09:30:20|899.9|899.2|899.6|898.9|899.9|899.2|899.6|898.9|300
1632216660000|2021-09-21 09:31:00|899.5|898.7|899.3|898.6|899.5|898.7|899.3|898.3|288
1632216680000|2021-09-21 09:31:20|899.2|898.7|899.2|898.6|899.2|898.7|899.2|898.6|0
1632216690000|2021-09-21 09:31:30|898|897.9|897.6|897|898|897.9|897|896.3|29875
1632216700000|2021-09-21 09:31:40|897.5|896.9|897.6|896.8|897.7|896.9|897.5|896.7|1546
1632216710000|2021-09-21 09:31:50|897.5|896.9|897.6|897.1|897.7|897.1|897.5|896.9|500
1632216720000|2021-09-21 09:32:00|897.5|896.9|897|896.1|897.5|896.9|897|896|300
1632216730000|2021-09-21 09:32:10|896.9|896.2|897.2|896.6|897.3|896.6|896.8|896.2|675
1632216740000|2021-09-21 09:32:20|897.3|896.7|897.6|897|897.8|897|897.3|896.7|334
1632216750000|2021-09-21 09:32:30|897.5|896.9|897.6|897.1|897.6|897.1|897.5|896.9|12
1632216760000|2021-09-21 09:32:40|897.8|897.2|898|897.6|898|897.6|897.8|897.2|5398
1632216770000|2021-09-21 09:32:50|897.9|897.4|897.9|897.3|898|897.4|897.8|897.2|895
1632216780000|2021-09-21 09:33:00|898||897.9||898||897.9||0
1632216790000|2021-09-21 09:33:10|898|897.4|898|897.4|898|897.4|898|897.4|0
1632216820000|2021-09-21 09:33:40|897.9|897.6|897.7|897|897.9|897.6|897.7|896.9|607
1632216830000|2021-09-21 09:33:50|897.6|897.1|898|897.4|898|897.4|897.6|897.1|1852
1632216840000|2021-09-21 09:34:00|897.7|897.5|897.8|897.4|898|897.5|897.6|897.4|0
1632216850000|2021-09-21 09:34:10|897.5|897.2|897.4|896.8|897.8|897.2|897.4|896.8|573
1632216860000|2021-09-21 09:34:20|897.5|896.9|897.8|896.9|897.8|896.9|897.5|896.9|0
1632216870000|2021-09-21 09:34:30|897|897|897.9|897.1|898|897.1|897|897|1338
1632216880000|2021-09-21 09:34:40|897.8|897.3|897.4|896.8|897.8|897.3|897.4|896.8|1
1632216900000|2021-09-21 09:35:00|897.5|896.9|897.7|896.9|897.8|896.9|897.5|896.9|0
1632216910000|2021-09-21 09:35:10|897.8|897|898|897.2|898|897.2|897.8|896.9|0
1632216920000|2021-09-21 09:35:20|897.8||897.8||897.8||897.8||0
1632216930000|2021-09-21 09:35:30|897.7|897.3|897.7|897.3|897.8|897.3|897.7|897.3|0
1632216940000|2021-09-21 09:35:40|897.8||897.8||897.8||897.8||0
1632216970000|2021-09-21 09:36:10|897.7|897.2|897.6|896.9|897.7|897.2|896.8|896.6|4100
1632216990000|2021-09-21 09:36:30|897.2|896.8|897.2|896.5|897.2|896.9|896.9|896.5|2317
1632217000000|2021-09-21 09:36:40|897.1||896.8||897.1||896.8||0
1632217030000|2021-09-21 09:37:10|897||897||897||896.9||1100
1632217050000|2021-09-21 09:37:30|||||||||112
1632217070000|2021-09-21 09:37:50||896.6||896.6||896.6||896.5|0
1632217090000|2021-09-21 09:38:10|897.2|896.7|898|897.5|898|897.7|897.2|896.7|28211
1632217120000|2021-09-21 09:38:40|898.2|897.6|899.2|898.9|899.8|899.6|898.2|897.6|22620
1632217160000|2021-09-21 09:39:20|899.1|898.6|898.7|898|899.1|898.6|898.7|898|1673
1632217170000|2021-09-21 09:39:30|898.6|898.1|898.3|898|898.6|898.2|898.3|898|419
1632217180000|2021-09-21 09:39:40|898.2|897.8|897.8|897.1|898.2|897.8|897.8|897|4262
1632217190000|2021-09-21 09:39:50|897.7|897|897.6|897|897.7|897|897.6|896.9|0
1632217200000|2021-09-21 09:40:00|897.5|896.9|897.4|897|897.5|897|897.4|896.8|0
1632217210000|2021-09-21 09:40:10|897.3|896.8|896.9|896.4|897.3|896.8|896.9|896.3|1830
1632217220000|2021-09-21 09:40:20|896.7|896.2|896.1|895.6|896.7|896.3|896.1|895.6|2911
1632217230000|2021-09-21 09:40:30|896.6|895.8|896.8|896.2|896.9|896.4|896.5|895.8|6248
1632217240000|2021-09-21 09:40:40|896.9|896.3|897.8|897.4|898|897.4|896.8|896.3|21070
1632217250000|2021-09-21 09:40:50||897.2||897.2||897.2||897.2|0
1632217260000|2021-09-21 09:41:00|897.7|897.1|897.3|896.6|897.7|897.1|897.3|896.5|1501
1632217280000|2021-09-21 09:41:20|897.2|896.5|896.9|896.3|897.2|896.5|896.8|896.2|2239
1632217300000|2021-09-21 09:41:40|896.8|896.2|896.9|896.3|896.9|896.3|896.8|896.2|0
1632217310000|2021-09-21 09:41:50|896.8|896.2|896.8|896.2|896.8|896.2|896.8|896.2|0
1632217320000|2021-09-21 09:42:00|896.6|896.1|896.1|895.7|896.6|896.1|896.1|895.6|1358
1632217330000|2021-09-21 09:42:10|896.6|895.8|896.1|895.6|896.6|895.9|895.9|895.6|3184
1632217340000|2021-09-21 09:42:20|896|895.3|896|895.2|896.1|895.3|895.8|895.1|2610
1632217350000|2021-09-21 09:42:30|896.1|895.4|896.1|895.6|896.1|895.6|896.1|895.2|0
1632217370000|2021-09-21 09:42:50|896|895.4|895.7|895|896|895.4|895.7|894.9|0
1632217380000|2021-09-21 09:43:00|895.9|895.2|896|895.3|896.1|895.3|895.8|895.2|0
1632217390000|2021-09-21 09:43:10|896.1||896.1||896.1||896.1||500
1632217400000|2021-09-21 09:43:20|896.4|895.4|896.7|896.1|896.7|896.2|896.4|895.4|567
1632217410000|2021-09-21 09:43:30|896.9|895.7|896.2|895.5|896.9|895.7|896.2|895.4|6200
1632217420000|2021-09-21 09:43:40|896.3|895.6|896.5|896|896.5|896.1|896.3|895.5|1152
1632217430000|2021-09-21 09:43:50|896.7|896.1|897.1|896.5|897.1|896.6|896.7|896.1|218
1632217440000|2021-09-21 09:44:00|897.2|897.1|897.2|896.6|897.5|897.1|897.1|896.5|780
1632217450000|2021-09-21 09:44:10|||||||||150
1632217460000|2021-09-21 09:44:20|897.1|897.1|897.6|896.9|897.6|897.1|897.1|896.6|824
1632217470000|2021-09-21 09:44:30|897.5|897|897.6|897.1|897.6|897.1|897.5|897|0
1632217480000|2021-09-21 09:44:40||897||897.1||897.1||897|13
1632217500000|2021-09-21 09:45:00|897.5|897|895.8|895.3|897.5|897|895.8|895.3|7373
1632217510000|2021-09-21 09:45:10|895.9|895.4|896.5|895.9|896.6|895.9|895.8|895.4|2333
1632217520000|2021-09-21 09:45:20|896.6|895.8|896.5|895.8|896.7|895.8|896.2|895.8|0
1632217540000|2021-09-21 09:45:40|896.7|896|896.6|896.1|897.2|896.6|896.6|895.9|4000
1632217550000|2021-09-21 09:45:50|896.5|895.9|896.9|896.2|897|896.2|896.5|895.8|0
1632217560000|2021-09-21 09:46:00|897.1||897.1||897.1||897||0
1632217570000|2021-09-21 09:46:10|897.2|896.3|897.6|897|897.6|897|897.1|896.3|513
1632217580000|2021-09-21 09:46:20|897|896.9|897.2|896.6|897.6|897|897|896.4|3700
1632217590000|2021-09-21 09:46:30|897.4|896.9|897.3|896.6|897.6|897|897.3|896.5|200
1632217600000|2021-09-21 09:46:40|897|896.5|897|896.2|897.5|896.6|897|896.2|1000
1632217620000|2021-09-21 09:47:00|897.1|896.3|897.2|896.3|897.3|896.3|897.1|896.3|0
1632217630000|2021-09-21 09:47:10|897.3|896.6|897.6|896.7|897.6|896.7|897.3|896.6|0
1632217640000|2021-09-21 09:47:20|897.9|896.8|897.7|897.2|898.1|897.2|897.7|896.8|2500
1632217660000|2021-09-21 09:47:40||897.1||897||897.1||897|0
1632217670000|2021-09-21 09:47:50||897.2||897.2||897.2||897.2|0
1632217680000|2021-09-21 09:48:00|898|897.3|899.4|898.6|899.5|898.6|898|897.3|528
1632217690000|2021-09-21 09:48:10|898.2|898.1|898.8|898|899.4|898.4|898.2|897.9|17000
1632217700000|2021-09-21 09:48:20|898.7|897.7|898.6|897.7|898.7|898|898.3|897.4|2000
1632217710000|2021-09-21 09:48:30|898.7|897.8|898.3|897.6|899.3|898.2|898|897.6|5390
1632217720000|2021-09-21 09:48:40|898.4|897.7|898.8|898|898.8|898|898.4|897.7|1050
1632217730000|2021-09-21 09:48:50|898.9|898.1|899.6|899.1|899.6|899.1|898.8|898.1|2376
1632217740000|2021-09-21 09:49:00|899.7|899.2|900|899.4|900|899.4|899.7|899.1|2500
1632217750000|2021-09-21 09:49:10|899.9|899.3|899.3|898.6|899.9|899.3|899.2|898.5|811
1632217760000|2021-09-21 09:49:20|899.4|898.7|898.8|898.2|899.4|898.8|898.8|898.1|1765
1632217770000|2021-09-21 09:49:30|898.9|898.3|899.5|898.5|899.5|898.5|898.9|898.3|2453
1632217790000|2021-09-21 09:49:50|899.4|898.4|899.1|898.5|899.4|898.5|899|898.4|0
1632217800000|2021-09-21 09:50:00|900|898.4|899.9|899.5|900|899.5|899.8|898.4|17245
1632217810000|2021-09-21 09:50:10|900|899.6|900.1|899.6|900.8|900|899.9|899.6|6602
1632217820000|2021-09-21 09:50:20|900.2|899.4|900|899.3|900.3|899.4|900|899.2|975
1632217850000|2021-09-21 09:50:50||899.4||899.4||899.5||899.4|100
1632217870000|2021-09-21 09:51:10||899.5||899.5||899.5||899.5|0
1632217880000|2021-09-21 09:51:20|899.5|899.4|899.8|899|900|899.4|899.4|898.8|5528
1632217900000|2021-09-21 09:51:40|899.9|899.1|900|899.3|900|899.3|899.9|899.1|0
1632217910000|2021-09-21 09:51:50|899.9|899.1|899.5|898.8|899.9|899.2|899.5|898.8|151
1632217920000|2021-09-21 09:52:00|899.9|899|900|899.5|900|899.6|899.9|899|6588
1632217930000|2021-09-21 09:52:10|899.9|899.3|900|899.3|900|899.4|899.9|899.3|0
1632217940000|2021-09-21 09:52:20|899.8|899.2|899.7|898.9|899.8|899.2|899.2|898.8|7269
1632217950000|2021-09-21 09:52:30|899.6|898.8|899.6|899|899.6|899|899.5|898.8|100
1632217960000|2021-09-21 09:52:40||898.9||899||899||898.9|0
1632217970000|2021-09-21 09:52:50|899.8|899.1|900|899.4|900|899.7|899.8|899.1|862
1632217980000|2021-09-21 09:53:00||899.5||899.5||899.5||899.5|0
1632217990000|2021-09-21 09:53:10|900.2|899.6|900.3|899.8|900.5|899.8|900.2|899.6|498
1632218000000|2021-09-21 09:53:20|899.8|899.6|899.8|899.5|899.8|899.6|899.8|899.5|2371
1632218010000|2021-09-21 09:53:30|900.1|900|900.2|899.6|900.5|900|900.1|899.5|33541
1632218020000|2021-09-21 09:53:40|900.3|899.7|900.4|899.9|901|900.4|900.3|899.7|2464
1632218030000|2021-09-21 09:53:50|900|899.7|900|899.6|900|899.7|899.8|899.1|3353
1632218040000|2021-09-21 09:54:00|900.3|899.7|900.5|900|901|900.4|900.3|899.7|7081
1632218050000|2021-09-21 09:54:10|900.6||900.5||900.6||900.5||2905
1632218060000|2021-09-21 09:54:20|900|899.9|900|899.9|900|899.9|900|899.8|6790
1632218070000|2021-09-21 09:54:30|899.9|899.6|899.9|899.4|900|899.9|899.9|899.4|1108
1632218080000|2021-09-21 09:54:40|900||899.9||900||899.9||500
1632218100000|2021-09-21 09:55:00|899.6|899.1|899|898.3|899.6|899.1|899|898.3|2778
1632218110000|2021-09-21 09:55:10|898.9|898.1|899|898.3|899.1|898.4|898.3|897.9|4736
1632218120000|2021-09-21 09:55:20|899.1||899.1||899.2||899.1||0
1632218130000|2021-09-21 09:55:30|898.7|898.2|898.3|897.9|898.7|898.3|898.1|897.6|21665
1632218140000|2021-09-21 09:55:40|898.4|898|898.7|898.3|899.1|898.5|898.3|897.9|9283
1632218150000|2021-09-21 09:55:50|898.6|898.4|898.9|898.3|899.1|898.5|898.5|898.3|2262
1632218160000|2021-09-21 09:56:00||898.4||898.4||898.4||898.4|0
1632218170000|2021-09-21 09:56:10|899.1|898.5|899.7|898.9|899.7|898.9|898.9|898.5|1129
1632218180000|2021-09-21 09:56:20|899.9|899|899.9|899.1|900|899.2|899.9|899|0
1632218190000|2021-09-21 09:56:30|899.8|899|899.5|898.9|899.8|899|899.5|898.9|1850
1632218200000|2021-09-21 09:56:40|899|898.7|899|898.5|899|898.9|898.9|898.5|4963
1632218230000|2021-09-21 09:57:10|||||||||100
1632218240000|2021-09-21 09:57:20|899.1|898.6|899.9|899.7|900|899.8|899.1|898.6|22814
1632218250000|2021-09-21 09:57:30|900.2|899.8|900.3|899.9|900.8|899.9|900.2|899.8|653
1632218260000|2021-09-21 09:57:40|900.2|899.8|900|899.8|900.3|899.9|899.9|899.7|3324
1632218280000|2021-09-21 09:58:00|899.8|899.7|900|899.3|900|899.7|899.6|898.8|675
1632218290000|2021-09-21 09:58:10|900.3|899.4|900.2|899.8|900.5|899.8|900.2|899.4|2000
1632218300000|2021-09-21 09:58:20|900|899.7|900.2|899.7|900.3|899.8|900|899.7|1000
1632218310000|2021-09-21 09:58:30|900.3|899.8|900.3|899.7|900.3|900|900|899.7|249
1632218320000|2021-09-21 09:58:40|899.7|899.4|900.3|899.8|900.7|899.9|899.7|899.2|2500
1632218330000|2021-09-21 09:58:50|900.2|899.7|900.2|899.7|900.2|899.7|900.2|899.7|0
1632218340000|2021-09-21 09:59:00|900.3|899.9|900.7|899.9|900.8|899.9|900.3|899.9|137
1632218350000|2021-09-21 09:59:10|900.8|900.2|901.3|900.7|901.4|900.7|900.7|899.9|762
1632218370000|2021-09-21 09:59:30|901.2|900.8|901.2|900.8|901.2|900.8|901.2|900.8|0
1632218380000|2021-09-21 09:59:40|901.6|900.9|902|901.3|902|901.3|901.6|900.9|5400
1632218390000|2021-09-21 09:59:50|901.9|901.2|901.3|901|901.9|901.2|901.2|901|3337
1632218400000|2021-09-21 10:00:00|901.2|900.8|900.2|900.1|901.3|901|900.2|899.9|6879
1632218410000|2021-09-21 10:00:10|900.1|899.9|900.2|899.7|900.2|899.9|900.1|899.6|733
1632218420000|2021-09-21 10:00:20|900.1||900.1||900.1||900.1||0
1632218430000|2021-09-21 10:00:30|900|899.6|899.7|899|900|899.6|899.7|898.9|4515
1632218440000|2021-09-21 10:00:40|899.5|898.9|899.6|898.9|899.7|898.9|899.5|898.7|0
1632218450000|2021-09-21 10:00:50|899.5|899|900|899.3|900|899.5|899.5|899|162
1632218460000|2021-09-21 10:01:00|899.9||899.9||899.9||899.9||0
1632218470000|2021-09-21 10:01:10|899.8|899.2|899.5|899|899.8|899.4|899.5|899|1
1632218480000|2021-09-21 10:01:20|899.6|898.9|899.4|898.9|899.6|898.9|899.2|898.6|0
1632218490000|2021-09-21 10:01:30|899.5|898.8|899.8|899.1|899.8|899.1|899.5|898.6|123
1632218510000|2021-09-21 10:01:50|899.9|899.2|900|899.3|900|899.3|899.9|899.2|0
1632218540000|2021-09-21 10:02:20||899.4||899.5||899.5||899.4|244
1632218550000|2021-09-21 10:02:30|899.9|899.4|900|899.4|900|899.4|899.7|899.2|1106
1632218560000|2021-09-21 10:02:40|899.9|899.3|899.9|899.3|899.9|899.3|899.9|899.3|0
1632218580000|2021-09-21 10:03:00|900||899.9||900||899.9||750
1632218590000|2021-09-21 10:03:10|899.8|899.2|899.3|899|899.8|899.2|899.3|898.8|44
1632218600000|2021-09-21 10:03:20|899.4|899.1|898.7|898.4|899.8|899.1|898.6|898.4|15708
1632218610000|2021-09-21 10:03:30|898.8|898.5|898.8|898.5|899|898.5|898.8|898.5|0
1632218620000|2021-09-21 10:03:40|898.7|898.1|898.3|897.6|898.7|898.1|898.3|897.6|1703
1632218630000|2021-09-21 10:03:50|898.4|897.7|898.6|898|898.6|898|898.4|897.7|0
1632218640000|2021-09-21 10:04:00|898.7|898.1|898.8|898.1|898.9|898.1|898.7|898.1|0
1632218650000|2021-09-21 10:04:10|898.9|898.2|899|898.3|899|898.3|898.9|898.2|0
1632218660000|2021-09-21 10:04:20|898.9||899||899||898.9||0
1632218670000|2021-09-21 10:04:30|898.9||898.9||898.9||898.9||0
1632218700000|2021-09-21 10:05:00|898|897.9|897.9|897.5|898|897.9|897.7|897|14116
1632218710000|2021-09-21 10:05:10|897.8|897.6|898.2|897.6|898.2|897.7|897.8|897.5|1622
1632218720000|2021-09-21 10:05:20|898.5|897.7|898.7|898.1|898.8|898.1|898.4|897.7|136
1632218730000|2021-09-21 10:05:30|898|897.8|897.9|897.3|898|897.8|897.9|897.2|10328
1632218740000|2021-09-21 10:05:40||897.4||897.4||897.4||897.4|0
1632218760000|2021-09-21 10:06:00|898|897.5|897.9|897.5|898|897.5|897.9|897.5|120
1632218770000|2021-09-21 10:06:10|898|897.6|898.4|897.8|898.9|898.5|898|897.6|13530
1632218780000|2021-09-21 10:06:20|898.5|897.9|898.5|898.1|898.9|898.1|898.5|897.9|400
1632218790000|2021-09-21 10:06:30||898.2||898.3||898.3||898.2|0
1632218800000|2021-09-21 10:06:40|898.7|898.4|897.9|897.2|898.9|898.5|897.9|897|13007
1632218830000|2021-09-21 10:07:10|897.8|897.3|897.9|897.6|898|897.9|897.8|897.3|5169
1632218840000|2021-09-21 10:07:20|897.8|897.3|896.9|896.8|897.8|897.3|896.9|896.6|4391
1632218850000|2021-09-21 10:07:30|||||||||179
1632218860000|2021-09-21 10:07:40|896.8|896.7|897.1|896.8|897.2|896.8|896.8|896.2|3534
1632218870000|2021-09-21 10:07:50|897||897.1||897.1||897||0
1632218880000|2021-09-21 10:08:00|897.2|896.9|897.1|896.8|897.2|896.9|897.1|896.8|456
1632218890000|2021-09-21 10:08:10|897.2|896.9|897.2|897.1|897.2|897.1|897.2|896.9|2120
1632218900000|2021-09-21 10:08:20|897.1|896.9|897.2|896.6|897.2|896.9|897.1|896.6|1172
1632218910000|2021-09-21 10:08:30|897.1|896.5|896.9|896.3|897.1|896.5|896.9|896.2|285
1632218920000|2021-09-21 10:08:40|896.8|896.2|897|896.3|897|896.3|896.6|896.2|1111
1632218930000|2021-09-21 10:08:50|897.2|897.1|897.2|896.6|897.2|897.1|897|896.6|12000
1632218940000|2021-09-21 10:09:00|||||||||300
1632218950000|2021-09-21 10:09:10|897.3|896.7|898|897.4|898|897.5|897.3|896.7|5654
1632218970000|2021-09-21 10:09:30|897.9||898||898||897.9||0
1632218990000|2021-09-21 10:09:50||897.5||897.7||897.9||897.5|2670
1632219000000|2021-09-21 10:10:00|897.5|897.9|897.3|896.6|897.9|897.9|897.3|896.6|9420
1632219010000|2021-09-21 10:10:10|897.2|896.5|896.5|896|897.2|896.6|896|895.6|25949
1632219020000|2021-09-21 10:10:20|896.4|895.8|896.7|896.1|896.8|896.4|895.6|895.4|19232
1632219030000|2021-09-21 10:10:30|896.8|896.2|897.1|896.6|897.1|896.6|896.8|896.2|1260
1632219040000|2021-09-21 10:10:40|897.3|896.8|897.3|896.9|897.4|896.9|897.2|896.8|63
1632219050000|2021-09-21 10:10:50|897.4|897|897.3|897.1|897.8|897.3|897.3|896.9|12219
1632219060000|2021-09-21 10:11:00|897.2|896.9|896.6|896.1|897.3|897.2|896.5|896.1|10881
1632219080000|2021-09-21 10:11:20|896.7|896.2|896.8|896.3|896.8|896.3|896.7|896.2|0
1632219090000|2021-09-21 10:11:30|896.6|896.2|896.2|895.9|896.6|896.2|896.2|895.9|2344
1632219100000|2021-09-21 10:11:40|896.3|896|896.3|895.9|896.4|896|896.2|895.9|1113
1632219110000|2021-09-21 10:11:50|896.2||896.2||896.2||896.2||0
1632219120000|2021-09-21 10:12:00|896|896|895.9|895.6|896|896|895.9|895.6|1297
1632219140000|2021-09-21 10:12:20|895.8|895.5|895.7|895.4|895.8|895.5|895.7|895.4|1802
1632219150000|2021-09-21 10:12:30|895.8|895.5|895.7|895.4|896|895.5|895.7|895.4|1205
1632219160000|2021-09-21 10:12:40|||||||||100
1632219170000|2021-09-21 10:12:50|895.5|895.5|895.9|895.4|896|895.5|895.5|895.4|12310
1632219180000|2021-09-21 10:13:00|895.8||895.7||895.8||895.7||0
1632219190000|2021-09-21 10:13:10|895.8||895.7||895.8||895.7||0
1632219200000|2021-09-21 10:13:20||895.2||895||895.2||895|0
1632219210000|2021-09-21 10:13:30|895.6|895.1|895.5|895|895.6|895.1|895.5|895|0
1632219220000|2021-09-21 10:13:40|895.4|894.9|894.7|894|895.4|895|894.2|893.3|19452
1632219230000|2021-09-21 10:13:50|894.6|894.9|895.4|894.6|895.5|894.9|894.5|894|5008
1632219240000|2021-09-21 10:14:00|895.5|894.7|895.6|895.1|895.6|895.2|895.5|894.7|292
1632219250000|2021-09-21 10:14:10||895.2||895.1||895.2||895.1|0
1632219260000|2021-09-21 10:14:20|894.9|894.7|894.8|894.1|894.9|894.7|894.8|894|6003
1632219290000|2021-09-21 10:14:50|894.7|894.3|894.8|894.3|894.8|894.4|894.7|894.3|2307
1632219300000|2021-09-21 10:15:00|894|893.9|893.6|893.3|894|893.9|893.6|893.3|11186
1632219310000|2021-09-21 10:15:10|893.7|893.7|894.6|893.8|894.6|893.8|893.7|893|12340
1632219320000|2021-09-21 10:15:20|893.6|893.5|894.2|893.7|894.6|893.8|893.6|893.3|6762
1632219330000|2021-09-21 10:15:30|894.3|894|894.6|894|894.6|894|894.3|894|0
1632219340000|2021-09-21 10:15:40|894.7|894.1|895.1|894.4|895.1|894.6|894.6|894.1|6797
1632219350000|2021-09-21 10:15:50|895|894.5|895.4|894.9|895.4|894.9|895|894.5|262
1632219360000|2021-09-21 10:16:00|895.6||895.4||895.6||895.4||1320
1632219370000|2021-09-21 10:16:10|895.5|895|895.4|894.9|895.5|895|895.4|894.9|272
1632219380000|2021-09-21 10:16:20|||||||||280
1632219390000|2021-09-21 10:16:30|895.3|894.8|895.3|894.8|895.3|894.8|895|894.5|1383
1632219400000|2021-09-21 10:16:40|895.4|894.9|895.6|895.1|895.6|895.1|895.4|894.9|404
1632219410000|2021-09-21 10:16:50|895.8|895.2|896|895.6|896|895.6|895.8|895.2|3360
1632219420000|2021-09-21 10:17:00||895.7||895.7||895.7||895.7|0
1632219430000|2021-09-21 10:17:10|896.2|895.8|896.9|896.3|896.9|896.3|896.2|895.8|22674
1632219440000|2021-09-21 10:17:20|897|896.4|896.9|896.5|897|896.5|896.9|896.3|0
1632219450000|2021-09-21 10:17:30||896.3||896.3||896.3||896.3|0
1632219490000|2021-09-21 10:18:10|897|896.4|897|896.7|897.1|896.8|896.9|896.4|2626
1632219500000|2021-09-21 10:18:20|896.9|896.6|896.9|896.5|897|896.6|896.8|896.5|1090
1632219520000|2021-09-21 10:18:40|897.1|897|897.1|896.7|897.1|897|897|896.5|12298
1632219530000|2021-09-21 10:18:50||896.8||896.9||897||896.8|550
1632219540000|2021-09-21 10:19:00||896.8||896.8||896.9||896.8|1144
1632219550000|2021-09-21 10:19:10|897|896.7|896.9|896.5|897|896.7|896.7|896.5|2528
1632219560000|2021-09-21 10:19:20|896.8|896.2|896.7|896.4|896.9|896.4|896.7|896.2|2222
1632219570000|2021-09-21 10:19:30||896.3||896.4||896.4||896.3|0
1632219580000|2021-09-21 10:19:40||896.3||896.3||896.3||896.3|0
1632219590000|2021-09-21 10:19:50||896.4||896.4||896.4||896.4|0
1632219600000|2021-09-21 10:20:00|896.1|896|896.9|896.3|896.9|896.6|896.1|896|8052
1632219610000|2021-09-21 10:20:10|896.8|896.4|897|896.6|897.1|896.8|896.8|896.4|2430
1632219620000|2021-09-21 10:20:20|896.9|896.7|896.8|896.3|897|896.7|896.5|896.1|8647
1632219650000|2021-09-21 10:20:50|897.1|896.5|897.6|897.4|898|897.8|897|896.3|115537
1632219660000|2021-09-21 10:21:00|897.5|897|896.4|896|897.5|897.1|895.9|895.6|13954
1632219670000|2021-09-21 10:21:10|896.3|895.9|896.5|896|896.5|896|896.1|895.7|4045
1632219680000|2021-09-21 10:21:20|896.1|895.6|895.6|895.1|896.1|895.6|895.3|895|7039
1632219690000|2021-09-21 10:21:30|895.5|895|895.3|895|896|895.4|894.8|894.3|14741
1632219700000|2021-09-21 10:21:40|895.4|895.1|895.6|895|895.6|895.2|895.4|895|1
1632219710000|2021-09-21 10:21:50||895.1||895.2||895.2||895.1|0
1632219720000|2021-09-21 10:22:00|895.7|895.3|895.8|895.4|896.2|895.6|895.4|895.1|19053
1632219730000|2021-09-21 10:22:10|895.7|895.3|895.4|894.9|895.8|895.3|894.9|894.4|24530
1632219740000|2021-09-21 10:22:20|895.2|894.8|895.2|894.7|895.3|894.8|895.2|894.7|1983
1632219750000|2021-09-21 10:22:30|895.1|894.5|895.8|895.2|895.8|895.2|894.8|894.4|3393
1632219760000|2021-09-21 10:22:40|895.7|895.3|895|894.4|895.7|895.3|895|894.4|1288
1632219770000|2021-09-21 10:22:50|894.9|894.3|894.4|894|894.9|894.3|894.4|893.9|660
1632219780000|2021-09-21 10:23:00|894.3|893.9|894.3|893.7|894.3|893.9|894.1|893.6|733
1632219790000|2021-09-21 10:23:10|894.1|893.6|894.1|893.6|894.4|894.3|893.8|893.6|3560
1632219800000|2021-09-21 10:23:20|894.2|893.7|894.1|893.7|894.2|893.7|894.1|893.7|0
1632219810000|2021-09-21 10:23:30|894.2||894.2||894.3||894.2||0
1632219820000|2021-09-21 10:23:40|894.3|893.8|894.2|893.8|894.5|894|894.2|893.8|1104
1632219830000|2021-09-21 10:23:50|894.4|894|894.4|894|894.6|894.1|894.4|894|33
1632219840000|2021-09-21 10:24:00|894.3|893.8|894.2|893.6|894.3|893.8|894|893.6|320
1632219850000|2021-09-21 10:24:10|894.3|893.7|894.9|894.3|894.9|894.4|894.3|893.7|318
1632219860000|2021-09-21 10:24:20|895||894.9||895||894.9||0
1632219880000|2021-09-21 10:24:40|894.8||894.8||894.8||894.8||0
1632219890000|2021-09-21 10:24:50|894.9|894.2|894.7|894.2|894.9|894.2|894.7|894.2|0
1632219900000|2021-09-21 10:25:00|894.6|894.1|893.9|893.4|894.6|894.1|893.3|893|8484
1632219920000|2021-09-21 10:25:20|894|893.5|893.6|893.1|894|893.6|893.6|893.1|1276
1632219930000|2021-09-21 10:25:30|893.7|893.2|894|893.4|894|893.4|893.7|893.2|0
1632219940000|2021-09-21 10:25:40|893.9|893.3|893.8|893.3|893.9|893.3|893.8|893.2|0
1632219960000|2021-09-21 10:26:00|893.9|893.4|893.9|893.3|893.9|893.4|893.9|893.3|2
1632219970000|2021-09-21 10:26:10|894.2|893.5|894.7|893.8|894.8|893.8|894|893.5|4625
1632219980000|2021-09-21 10:26:20|894.9|893.9|894.8|894.1|895|894.1|894.8|893.9|0
1632219990000|2021-09-21 10:26:30|894.6||894.6||894.6||894.6||0
1632220000000|2021-09-21 10:26:40|894.5|894.2|894.2|893.6|894.5|894.2|894.2|893.6|466
1632220020000|2021-09-21 10:27:00|894.1|893.5|893.9|893.4|894.1|893.5|893.9|893.4|0
1632220030000|2021-09-21 10:27:10|894.1|893.5|894.2|893.6|894.3|893.8|893.8|893.3|2100
1632220040000|2021-09-21 10:27:20|894.3||894.3||894.3||894.3||0
1632220050000|2021-09-21 10:27:30|894.4|893.7|894.5|893.7|894.5|893.9|894.4|893.7|1949
1632220060000|2021-09-21 10:27:40|||||||||350
1632220080000|2021-09-21 10:28:00|893.8|893.5|894|893.2|894.1|893.5|893.5|893|8051
1632220100000|2021-09-21 10:28:20|893.9|893.3|894|893.6|894.1|893.6|893.8|893.3|1423
1632220110000|2021-09-21 10:28:30|893.9|893.5|893.9|893.4|893.9|893.5|893.9|893.3|820
1632220120000|2021-09-21 10:28:40|893.8|893.2|893.5|893|893.8|893.2|893.5|893|1150
1632220170000|2021-09-21 10:29:30|893.4|892.7|893.1|892.6|893.4|892.7|893|892.6|905
1632220180000|2021-09-21 10:29:40|893.2|892.8|893.8|893.2|893.8|893.3|893.2|892.8|1458
1632220190000|2021-09-21 10:29:50|893.9|893.8|893.7|893.3|894.1|893.8|893.7|893.2|5000
1632220200000|2021-09-21 10:30:00|893.8|893.7|893.9|893.2|894.1|893.9|893.7|893.2|15250
1632220210000|2021-09-21 10:30:10|894|893.9|894.5|893.9|894.5|893.9|893.8|893.2|8077
1632220220000|2021-09-21 10:30:20|894.6|894.1|894.6|894.1|894.6|894.5|894.2|893.9|7141
1632220230000|2021-09-21 10:30:30|894.7|894.2|894.6|894.1|894.9|894.4|894.3|893.9|2987
1632220240000|2021-09-21 10:30:40||894.2||894.2||894.2||894.2|0
1632220260000|2021-09-21 10:31:00|894.8|894.4|895|894.5|895|894.5|894.8|894.4|476
1632220270000|2021-09-21 10:31:10|894.9|894.7|895.3|894.7|895.3|894.8|894.9|894.5|2050
1632220300000|2021-09-21 10:31:40|895.2|894.6|894.7|894.1|895.2|894.7|894.7|894.1|3677
1632220310000|2021-09-21 10:31:50|894.8|894.2|894.9|894.5|894.9|894.5|894.8|894.2|0
1632220320000|2021-09-21 10:32:00|895|894.7|895.6|895.1|895.6|895.1|895|894.7|572
1632220330000|2021-09-21 10:32:10|895.5|895|895.2|894.7|895.5|895.1|895.1|894.5|3263
1632220340000|2021-09-21 10:32:20|895|894.8|895|894.5|895|894.8|894.9|894.5|1315
1632220350000|2021-09-21 10:32:30|||||||||280
1632220360000|2021-09-21 10:32:40|894.8|894.4|893.7|893.3|894.8|894.4|893.5|892.9|13442
1632220370000|2021-09-21 10:32:50|893.6||893.6||893.6||893.6||0
1632220380000|2021-09-21 10:33:00|893.7|893.1|894.1|893.5|894.1|893.7|893.6|892.9|759
1632220390000|2021-09-21 10:33:10|893.9|893.4|893.6|893|893.9|893.4|893.5|893|650
1632220400000|2021-09-21 10:33:20|893.8|893.2|894.1|893.2|894.1|893.2|893.8|893.2|250
1632220430000|2021-09-21 10:33:50||893.5||893.5||893.5||893.5|373
1632220440000|2021-09-21 10:34:00|894.2|893.6|894.4|893.9|894.8|893.9|894.2|893.6|6111
1632220450000|2021-09-21 10:34:10|894.3||894.3||894.3||894.3||0
1632220480000|2021-09-21 10:34:40|894.6|894|895|894.4|895|894.4|894.6|894|1161
1632220490000|2021-09-21 10:34:50|894.9|894.6|895|894.4|895|894.6|894.9|894.4|450
1632220500000|2021-09-21 10:35:00|895.1|894.5|895.2|894.6|895.2|894.6|894.8|894.4|1823
1632220510000|2021-09-21 10:35:10|894.9|894.7|895.2|894.6|895.2|894.7|894.9|894.5|2436
1632220530000|2021-09-21 10:35:30|895.1|894.5|894.3|893.6|895.1|894.5|894.3|893.6|1651
1632220540000|2021-09-21 10:35:40|893.6|893.5|893.5|892.8|893.6|893.5|893.5|892.8|1200
1632220560000|2021-09-21 10:36:00|||||||||25
1632220570000|2021-09-21 10:36:10|893.6|892.9|893.6|892.9|893.6|892.9|893.6|892.9|0
1632220580000|2021-09-21 10:36:20|893.5||893.5||893.5||893.5||0
1632220590000|2021-09-21 10:36:30|893.6|893.1|893.6|893.1|893.6|893.3|893.5|892.9|327
1632220610000|2021-09-21 10:36:50|||||||||434
1632220640000|2021-09-21 10:37:20|893.5|893|893.5|892.8|893.5|893|893.4|892.8|0
1632220650000|2021-09-21 10:37:30|893.4|892.9|893.4|892.8|893.4|892.9|893.4|892.8|0
1632220660000|2021-09-21 10:37:40|893.3|892.7|893.4|892.8|893.4|892.8|893.2|892.7|0
1632220670000|2021-09-21 10:37:50|893.5|892.9|893.5|893|893.5|893|893.5|892.9|0
1632220680000|2021-09-21 10:38:00|893.6||893.6||893.6||893.6||0
1632220690000|2021-09-21 10:38:10|893.4|892.9|893.4|892.8|893.4|892.9|893.4|892.8|0
1632220720000|2021-09-21 10:38:40|893.6|892.9|892.7|892.2|893.6|892.9|892.7|892.2|11401
1632220730000|2021-09-21 10:38:50|892.6|892|892.8|892.4|893.1|892.7|892.5|892|4426
1632220740000|2021-09-21 10:39:00|893|892.5|892.9|892.2|893|892.5|892.9|892.2|39
1632220750000|2021-09-21 10:39:10|892.8|892.1|892.8|892.2|892.8|892.2|892.6|892.1|0
1632220760000|2021-09-21 10:39:20|892.9|892.4|893|892.5|893|892.5|892.9|892.4|0
1632220770000|2021-09-21 10:39:30|893.1|892.7|894.4|893.7|894.5|893.7|893.1|892.7|13371
1632220780000|2021-09-21 10:39:40|894.6||894.6||894.7||894.6||0
1632220790000|2021-09-21 10:39:50|894.7||894.8||894.8||894.7||125
1632220800000|2021-09-21 10:40:00|||||||||200
1632220810000|2021-09-21 10:40:10|895.2|893.8|894.1|893.7|895.2|894.3|894.1|893.6|11355
1632220820000|2021-09-21 10:40:20|894|893.6|893.2|892.4|894|893.6|893.2|892.4|3126
1632220830000|2021-09-21 10:40:30|893||893||893||893||0
1632220840000|2021-09-21 10:40:40|893.2|892.5|893.8|893.3|893.9|893.3|893.2|892.5|783
1632220850000|2021-09-21 10:40:50|894|893.4|894.4|893.6|894.4|894.2|894|893.4|4941
1632220860000|2021-09-21 10:41:00|893|892.9|893.1|892.4|894.4|893.1|893|892.4|26030
1632220870000|2021-09-21 10:41:10|893.2|892.5|893.8|893|893.8|893|893.2|892.5|2524
1632220880000|2021-09-21 10:41:20|893.7|892.8|893.2|892.6|893.7|892.8|893.1|892.4|0
1632220890000|2021-09-21 10:41:30|893.4|892.8|892.9|892.2|893.7|893.6|892.9|891.9|9332
1632220900000|2021-09-21 10:41:40|893.2|892.3|892.9|892.2|893.4|892.5|892.9|892.2|5000
1632220910000|2021-09-21 10:41:50|892.8|892|892.8|892|892.8|892|892.8|892|0
1632220920000|2021-09-21 10:42:00|892.7|892.1|892.7|892.1|892.7|892.3|892.7|892.1|250
1632220930000|2021-09-21 10:42:10|892.6|892|892.8|891.9|893|892.9|892.5|891.8|4464
1632220940000|2021-09-21 10:42:20|892.7|892.1|892.4|891.9|892.7|892.2|892.4|891.9|0
1632220950000|2021-09-21 10:42:30|892.3|891.8|891|890.5|892.4|891.9|891|890.4|12677
1632220960000|2021-09-21 10:42:40|890.8|890.2|890.8|890.2|890.8|890.3|890.8|890.2|410
1632220970000|2021-09-21 10:42:50|890.7|889.9|889.9|889.1|890.7|889.9|889.4|889|23757
1632220980000|2021-09-21 10:43:00|890|889.3|887.7|887.1|890|889.5|886.8|886.5|41050
1632220990000|2021-09-21 10:43:10|888|887.2|888.3|887.5|888.3|887.5|888|887.2|198
1632221000000|2021-09-21 10:43:20|888.2|887.4|887.1|886.4|888.3|887.4|886.2|885.6|20092
1632221010000|2021-09-21 10:43:30|887.2|886.5|888.3|887.6|888.4|887.6|887.2|886.5|1388
1632221020000|2021-09-21 10:43:40|888.4|887.7|889|888.2|889|888.2|888.4|887.7|0
1632221040000|2021-09-21 10:44:00|889.1|888.3|889.5|888.8|889.6|889.4|888.8|888.3|18468
1632221050000|2021-09-21 10:44:10|889.6||889.6||889.6||889.6||0
1632221070000|2021-09-21 10:44:30|||||||||101
1632221080000|2021-09-21 10:44:40|889.9|889.8|889.6|889|890|889.8|889.4|888.6|10934
1632221090000|2021-09-21 10:44:50|889.5||889.5||889.5||889.5||0
1632221100000|2021-09-21 10:45:00|889.4|888.9|888.8|888|889.4|888.9|888.8|887.9|473
1632221110000|2021-09-21 10:45:10||888.1||888.2||888.2||888.1|0
1632221120000|2021-09-21 10:45:20||888.3||888.3||888.4||888.3|0
1632221150000|2021-09-21 10:45:50|889.1|888.5|890|889.4|890|889.4|889.1|888.5|1477
1632221160000|2021-09-21 10:46:00|890.2|889.5|890.5|889.8|891|890.5|890.2|889.5|8268
1632221170000|2021-09-21 10:46:10||889.9||889.9||889.9||889.9|0
1632221190000|2021-09-21 10:46:30|890.4|889.8|889.7|888.9|890.4|889.8|889.7|888.8|1791
1632221200000|2021-09-21 10:46:40|889.6|888.7|889.6|889|889.6|889|889.3|888.5|1219
1632221210000|2021-09-21 10:46:50|889.8|889.1|890.9|890.1|891|890.1|889.8|889.1|429
1632221220000|2021-09-21 10:47:00|891|890.2|891|890.4|891|890.4|891|890.2|172
1632221230000|2021-09-21 10:47:10|890|889.9|889.3|888.5|891|890|889.2|888.4|28363
1632221240000|2021-09-21 10:47:20|889.1|888.2|889|887.9|889.1|888.2|887.9|886.9|15626
1632221250000|2021-09-21 10:47:30|888.8|888|888.8|888|888.8|888.2|888.8|888|0
1632221270000|2021-09-21 10:47:50|889.1|888.1|889.5|888.5|889.6|888.8|889.1|888.1|412
1632221280000|2021-09-21 10:48:00|889.6|888.6|889.6|888.7|889.6|888.7|889.5|888.6|1000
1632221290000|2021-09-21 10:48:10|889.9|889|890|889.3|890|889.3|889.9|888.7|1842
1632221300000|2021-09-21 10:48:20|889.9|889.4|890.5|889.7|890.7|889.7|889.9|889.2|773
1632221310000|2021-09-21 10:48:30|890.4|889.8|890.4|889.5|890.4|889.8|890.4|889.4|0
1632221340000|2021-09-21 10:49:00|890.3|889.4|890.6|889.8|891|890.2|890.1|889.3|3054
1632221350000|2021-09-21 10:49:10|890.5|889.7|890.4|889.6|890.5|889.7|890.4|889.4|500
1632221360000|2021-09-21 10:49:20|890.3||890.2||890.3||890.2||0
1632221370000|2021-09-21 10:49:30|890.1|889.4|889.8|888.9|890.1|889.4|889.8|888.7|1
1632221380000|2021-09-21 10:49:40||889.2||889.2||889.3||889.2|0
1632221390000|2021-09-21 10:49:50|890.1|889.8|890.3|889.5|890.6|889.8|890.1|889.2|1150
1632221400000|2021-09-21 10:50:00|890.5|889.8|890.4|889.6|890.9|889.9|890.4|889.4|0
1632221410000|2021-09-21 10:50:10||889.4||889.4||889.4||889.4|0
1632221420000|2021-09-21 10:50:20||889.5||889.5||889.5||889.5|0
1632221430000|2021-09-21 10:50:30||889.4||889.4||889.4||889.4|0
1632221440000|2021-09-21 10:50:40|891.4|889.6|890.2|889.5|891.4|890|890.2|889.5|9931
1632221450000|2021-09-21 10:50:50|890.1||890||890.1||890||0
1632221470000|2021-09-21 10:51:10|890.4|889.6|891|890.3|891.4|890.3|890.4|889.6|697
1632221480000|2021-09-21 10:51:20|890|889.9|888.9|888.1|890|889.9|888.9|888.1|23809
1632221490000|2021-09-21 10:51:30|888.7|888|888.3|887.6|888.7|888.1|888.3|887.6|7648
1632221540000|2021-09-21 10:52:20|888.6|887.7|889.3|888.3|889.4|888.3|888.6|887.7|888
1632221580000|2021-09-21 10:53:00|889.4|888.4|889.6|889.1|889.6|889.1|889.4|888.4|237
1632221590000|2021-09-21 10:53:10|||||||||200
1632221600000|2021-09-21 10:53:20|889.5|888.8|889.5|888.7|889.6|888.8|889.4|888.6|1350
1632221620000|2021-09-21 10:53:40||888.8||888.8||888.8||888.8|0
1632221630000|2021-09-21 10:53:50|||||||||240
1632221640000|2021-09-21 10:54:00||888.9||888.8||888.9||888.8|0
1632221650000|2021-09-21 10:54:10|889.6|889|889.8|889.2|890|889.8|889.6|889|1985
1632221660000|2021-09-21 10:54:20|||||||||500
1632221680000|2021-09-21 10:54:40||889.3||889.3||889.3||889.3|0
1632221710000|2021-09-21 10:55:10|890|889.5|889.9|889.2|890|889.6|889.9|889.2|1460
1632221740000|2021-09-21 10:55:40||889.3||889.3||889.3||889.3|220
1632221790000|2021-09-21 10:56:30|889.8|889.2|889.6|888.9|889.9|889.2|889.4|888.8|1598
1632221800000|2021-09-21 10:56:40|889.5|888.8|889.5|888.8|889.5|888.8|889.5|888.8|724
1632221830000|2021-09-21 10:57:10|||||||||500
1632221850000|2021-09-21 10:57:30||889||889||889||889|0
1632221860000|2021-09-21 10:57:40|889.4|888.8|888.9|888.2|889.4|888.8|888.8|888.1|2048
1632221870000|2021-09-21 10:57:50|888.8||888.8||888.8||888.8||0
1632221880000|2021-09-21 10:58:00|888.7||888.8||888.8||888.7||444
1632221890000|2021-09-21 10:58:10|888.7|888|887.6|887.1|888.7|888|887.3|886.5|4331
1632221900000|2021-09-21 10:58:20|887.2|886.9|886.7|886|887.2|886.9|886.7|885.9|11792
1632221910000|2021-09-21 10:58:30|886.6|885.9|885.8|885.2|886.6|885.9|885.7|885.2|4625
1632221920000|2021-09-21 10:58:40|885.6|885.3|884.7|884.2|885.6|885.3|884.7|884.2|13281
1632221930000|2021-09-21 10:58:50|884.6|884.3|884.2|883.6|884.9|884.5|884.2|883.6|7369
1632221940000|2021-09-21 10:59:00|884.7|883.7|884.9|884.3|885.2|884.4|884.4|883.7|3528
1632221950000|2021-09-21 10:59:10|884.7|884.2|885.3|884.6|885.5|884.6|884.7|884|1085
1632221960000|2021-09-21 10:59:20|884.9|884.5|884.8|884|884.9|884.5|884.8|883.9|0
1632221970000|2021-09-21 10:59:30|884.7|884.1|884.9|883.9|884.9|884.7|884.5|883.7|6544
1632221980000|2021-09-21 10:59:40|884.8||884.8||884.8||884.8||0
1632221990000|2021-09-21 10:59:50|884.9|884.1|884.9|884.1|884.9|884.5|884.9|884.1|359
1632222000000|2021-09-21 11:00:00|884.7|883.9|884.7|883.9|884.7|883.9|884.6|883.9|167
1632222120000|2021-09-21 11:02:00|887.4|884|886.4|885.5|887.4|885.5|885|884|4280
1632222130000|2021-09-21 11:02:10|886.3|885.3|886.3|885.4|886.3|885.4|886.1|885.3|0
1632222140000|2021-09-21 11:02:20|886.4|886.1|886.4|885.9|886.6|886.1|886.4|885.4|377
1632222150000|2021-09-21 11:02:30|886.5|886|885.9|885.2|886.6|886|885.9|885|664
1632222160000|2021-09-21 11:02:40||885.3||885.3||885.3||885.2|0
1632222170000|2021-09-21 11:02:50||885.2||885.3||885.3||885.2|0
1632222180000|2021-09-21 11:03:00|886.1|885.5|887.3|886.4|887.3|886.4|886.1|885.5|410
1632222190000|2021-09-21 11:03:10||886.5||886.9||886.9||886.5|0
1632222200000|2021-09-21 11:03:20|887.2|886.8|887|886.3|887.2|886.8|887|886.1|815
1632222220000|2021-09-21 11:03:40|887.1|886.4|887.8|887.3|888.2|887.5|887.1|886.4|5097
1632222230000|2021-09-21 11:03:50|887.7|886.9|887.5|887|887.7|887.1|887.4|886.7|5520
1632222240000|2021-09-21 11:04:00|887.4||887.4||887.4||887.4||0
1632222250000|2021-09-21 11:04:10|887.5|887.2|887.9|887.3|887.9|887.3|887.3|887.2|1143
1632222280000|2021-09-21 11:04:40|888|887.4|888|887.6|888|887.6|888|887.4|1091
1632222290000|2021-09-21 11:04:50|888.2|887.7|888.4|887.9|888.8|887.9|888.2|887.7|1095
1632222300000|2021-09-21 11:05:00|888.3|888|888.3|887.6|888.3|888|887.8|887.2|2234
1632222310000|2021-09-21 11:05:10|888.2|887.4|888.2|887.5|888.2|887.5|888.2|887.4|0
1632222320000|2021-09-21 11:05:20|888.1|887.4|888|887.3|888.1|887.4|888|887.2|0
1632222330000|2021-09-21 11:05:30|||||||||200
1632222350000|2021-09-21 11:05:50|887.9|887.2|887.9|887.3|887.9|887.3|887.9|887.2|0
1632222360000|2021-09-21 11:06:00|887.8|887.2|886.7|886.6|887.8|887.2|886.7|886.6|21036
1632222370000|2021-09-21 11:06:10|886.9|886.7|887.1|886.6|887.2|886.7|886.9|886.6|4509
1632222380000|2021-09-21 11:06:20|887.2|886.7|887.5|887.2|887.7|887.2|887.2|886.7|2130
1632222390000|2021-09-21 11:06:30|887.4|887.1|886.9|886.6|887.5|887.1|886.9|886.6|530
1632222400000|2021-09-21 11:06:40|886.8||886.8||886.8||886.8||1555
1632222450000|2021-09-21 11:07:30|886.6|886.5|883.8|883.2|886.6|886.5|883.8|883.1|13664
1632222460000|2021-09-21 11:07:40|884|883.6|884.5|883.8|884.6|884|884|883.6|2542
1632222480000|2021-09-21 11:08:00|884.6|883.9|884.9|884.1|884.9|884.1|884.6|883.9|1882
1632222490000|2021-09-21 11:08:10|884.8|883.9|884.8|883.9|884.8|884.1|884.8|883.8|0
1632222500000|2021-09-21 11:08:20|884.7|884|885.1|884.6|885.4|884.6|884.7|884|1864
1632222510000|2021-09-21 11:08:30|884.9|884.3|884.7|884|884.9|884.3|884.7|883.9|708
1632222520000|2021-09-21 11:08:40|||||||||120
1632222540000|2021-09-21 11:09:00|||||||||70
1632222550000|2021-09-21 11:09:10|885.1|884.1|885.1|884.3|885.5|884.3|885.1|884.1|380
1632222560000|2021-09-21 11:09:20|885.5|884.4|885.5|885|885.9|885|885.5|884.4|808
1632222570000|2021-09-21 11:09:30|885.4|884.9|885.5|884.9|885.5|884.9|885.4|884.9|0
1632222580000|2021-09-21 11:09:40|885.4|884.7|885.4|884.6|885.4|884.7|885.4|884.6|0
1632222590000|2021-09-21 11:09:50||884.5||884.6||884.6||884.5|0
1632222610000|2021-09-21 11:10:10||884.5||884.6||884.6||884.5|0
1632222630000|2021-09-21 11:10:30|885.3|884.5|885.1|884|885.3|884.5|885.1|883.8|983
1632222650000|2021-09-21 11:10:50|885.3|884.4|885.8|885.1|886.3|885.4|885.3|884.4|3367
1632222660000|2021-09-21 11:11:00|885.7|885|885.6|885|885.7|885|885.5|884.7|0
1632222690000|2021-09-21 11:11:30||885.1||885||885.1||885|100
1632222720000|2021-09-21 11:12:00|885.5|884.8|885.4|884.5|885.5|884.8|885.2|884.4|599
1632222730000|2021-09-21 11:12:10|885.5|885.4|885.4|885.2|885.7|885.4|885.4|884.5|2653
1632222740000|2021-09-21 11:12:20|885.3|885|885.4|884.7|885.4|885|885.3|884.6|43
1632222760000|2021-09-21 11:12:40|885.3||885.3||885.3||885.3||0
1632222780000|2021-09-21 11:13:00|885.2|884.8|885.1|884.6|885.2|884.8|885|884.6|85
1632222790000|2021-09-21 11:13:10|885.2|884.4|884.6|883.8|885.2|884.4|884.6|883.7|4275
1632222800000|2021-09-21 11:13:20|||||||||150
1632222830000|2021-09-21 11:13:50||883.7||883.6||883.7||883.6|0
1632222860000|2021-09-21 11:14:20||883.8||883.8||883.8||883.8|0
1632222870000|2021-09-21 11:14:30|884.3|883.6|884.1|883.6|884.3|883.7|884.1|883.6|758
1632222880000|2021-09-21 11:14:40|883.9||883.9||883.9||883.9||182
1632222890000|2021-09-21 11:14:50|||||||||110
1632222900000|2021-09-21 11:15:00|883.8|883.5|883.8|883.2|884.3|883.7|883.6|883.1|5011
1632222910000|2021-09-21 11:15:10|883.9|883.3|884.6|884|884.8|884|883.9|883.3|2568
1632222920000|2021-09-21 11:15:20|884.8||884.7||885||884.7||0
1632222940000|2021-09-21 11:15:40|884.6|883.9|883.5|883|884.6|883.9|883.1|883|32229
1632222950000|2021-09-21 11:15:50|883.4|882.5|881.9|881.4|883.4|882.5|881.4|881|20826
1632222960000|2021-09-21 11:16:00|881.8|881.3|882.8|882.1|882.9|882.1|881.8|881.1|3921
1632222990000|2021-09-21 11:16:30|883.1|882.2|883.6|883|883.6|883|883.1|882.2|1151
1632223000000|2021-09-21 11:16:40|883.5|883.1|883|882.2|883.6|883.2|883|882.1|2196
1632223010000|2021-09-21 11:16:50|882.9|882.1|882.8|882.1|882.9|882.1|882.8|882|0
1632223020000|2021-09-21 11:17:00||882.2||882.3||882.3||882.2|0
1632223030000|2021-09-21 11:17:10|882.6|882|879.3|878.6|882.6|882|879.3|878.3|35831
1632223040000|2021-09-21 11:17:20|879.5|878.7|880|879.3|880.2|880|879.5|878.7|11270
1632223050000|2021-09-21 11:17:30|879.9||879.9||879.9||879.9||0
1632223060000|2021-09-21 11:17:40||879.2||879.2||879.2||879.2|0
1632223070000|2021-09-21 11:17:50|879.8|879|879.5|878.7|879.8|879|879.5|878.6|819
1632223080000|2021-09-21 11:18:00|879.7|878.9|880|879.3|880|879.5|879.5|878.7|1480
1632223090000|2021-09-21 11:18:10|879.8||880||880||879.8||0
1632223100000|2021-09-21 11:18:20||879.5||879.3||879.5||879.3|0
1632223110000|2021-09-21 11:18:30|879.8|879.1|879.8|878.7|879.8|879.1|879.8|878.6|1000
1632223120000|2021-09-21 11:18:40||878.8||879||879||878.8|0
1632223130000|2021-09-21 11:18:50||878.8||878.9||878.9||878.8|0
1632223150000|2021-09-21 11:19:10||878.8||878.8||878.8||878.8|0
1632223170000|2021-09-21 11:19:30||878.9||878.8||878.9||878.8|0
1632223210000|2021-09-21 11:20:10||878.9||878.8||878.9||878.8|25
1632223240000|2021-09-21 11:20:40|879.7|878.6|879.8|879|879.8|879|878.9|878|6035
1632223250000|2021-09-21 11:20:50|879.6|879.3|880|879.4|880|879.4|879.6|879.3|2708
1632223260000|2021-09-21 11:21:00|880.1|880|880.8|879.9|881.4|880.4|880.1|879.2|25187
1632223270000|2021-09-21 11:21:10|880.3|879.7|879.6|878.7|880.5|879.7|879.6|878.6|424
1632223280000|2021-09-21 11:21:20|879.7|878.8|879.9|879.1|880|879.3|879.5|878.7|474
1632223290000|2021-09-21 11:21:30||879||879||879||879|0
1632223310000|2021-09-21 11:21:50|880|879.1|879.6|878.5|880|879.1|879.4|878.4|0
1632223320000|2021-09-21 11:22:00|879.7|878.6|880|879.3|880|879.8|879.4|878.6|3425
1632223330000|2021-09-21 11:22:10|880.2|879.4|880|879.3|880.5|879.6|879.9|879.2|1812
1632223360000|2021-09-21 11:22:40|879.9||879.9||879.9||879.8||0
1632223370000|2021-09-21 11:22:50|879.8||879.8||879.8||879.8||0
1632223380000|2021-09-21 11:23:00|879.7|879.2|879.3|878.7|879.7|879.2|879.3|878.3|2532
1632223390000|2021-09-21 11:23:10|879.7|878.8|880|879.3|880|879.3|879.7|878.8|226
1632223400000|2021-09-21 11:23:20|879.9|879.2|879.8|879|879.9|879.2|879.8|878.9|0
1632223410000|2021-09-21 11:23:30|879.9||879.8||880||879.8||0
1632223440000|2021-09-21 11:24:00|880|879.3|879.8|879.3|880|879.4|879.7|879.3|333
1632223450000|2021-09-21 11:24:10|880.1|880|880|879.3|880.4|880|880|879.3|5000
1632223460000|2021-09-21 11:24:20|879.9||879.9||879.9||879.9||0
1632223480000|2021-09-21 11:24:40|879.8||879.9||879.9||879.8||0
1632223490000|2021-09-21 11:24:50|879.7||879.7||879.7||879.7||0
1632223500000|2021-09-21 11:25:00|879.9|879.4|880|879.4|880|879.4|879.9|879.4|217
1632223510000|2021-09-21 11:25:10|880.1|879.5|880|879.8|880.3|879.8|879.9|879.5|1891
1632223520000|2021-09-21 11:25:20|880.3|879.9|880|879.5|880.3|880|879.8|878.9|3808
1632223540000|2021-09-21 11:25:40|880.3|879.6|880.3|879.6|881.4|880.6|879.9|879.4|22168
1632223550000|2021-09-21 11:25:50|880|879.5|879.4|878.6|880|879.5|879.4|878.5|500
1632223560000|2021-09-21 11:26:00|879.3|878.5|879.3|878.4|879.3|878.5|879.2|878.3|628
1632223580000|2021-09-21 11:26:20|879.4|878.5|879.9|879.2|880|879.2|879.4|878.5|715
1632223590000|2021-09-21 11:26:30|879.8|879.1|879.7|879|879.8|879.1|879.7|878.9|0
1632223600000|2021-09-21 11:26:40|879.6||879.6||879.6||879.6||0
1632223620000|2021-09-21 11:27:00|879.8|879.1|879.9|879.3|880|879.3|879.8|879.1|149
1632223630000|2021-09-21 11:27:10|880|879.4|879.7|878.7|880.6|879.9|879.7|878.5|8022
1632223640000|2021-09-21 11:27:20|879.5|878.6|879.1|878.4|879.5|878.6|879.1|878.3|303
1632223660000|2021-09-21 11:27:40|879.3|878.5|880|879.3|880|879.3|879.3|878.5|963
1632223670000|2021-09-21 11:27:50|879.9|879.2|879.8|879.3|879.9|879.3|879.8|879.2|0
1632223690000|2021-09-21 11:28:10||879.2||879.2||879.2||879.2|28
1632223700000|2021-09-21 11:28:20|879.7|879.3|879.8|879.3|879.8|879.3|879.7|879.2|5
1632223710000|2021-09-21 11:28:30|879.7|879.2|879.8|879.2|879.8|879.2|879.7|879.2|336
1632223720000|2021-09-21 11:28:40|879.7||879.7||879.7||879.7||0
1632223730000|2021-09-21 11:28:50|879.6|878.9|879.4|878.6|879.6|878.9|879.4|878.5|1
1632223760000|2021-09-21 11:29:20|||||||||911
1632223770000|2021-09-21 11:29:30|879.6|878.7|879.6|879|879.6|879.2|879.6|878.7|362
1632223780000|2021-09-21 11:29:40|879.3|878.9|879.3|878.9|879.3|879|879.3|878.7|0
1632223790000|2021-09-21 11:29:50||879||878.8||879||878.7|24
1632223800000|2021-09-21 11:30:00|879.2|878.7|879.6|879|879.6|879|879.2|878.7|529
1632223810000|2021-09-21 11:30:10|880|879.1|879.8|879.4|880.3|880|879.8|879.1|5296
1632223820000|2021-09-21 11:30:20|879.9||879.8||879.9||879.8||330
1632223830000|2021-09-21 11:30:30||879.5||879.4||879.5||879.4|0
1632223840000|2021-09-21 11:30:40|880.3|879.5|880.3|879.6|880.6|880|880.2|879.4|6631
1632223850000|2021-09-21 11:30:50|880|879.4|880|879.4|880|879.4|880|879.4|0
1632223860000|2021-09-21 11:31:00|879.9|879.5|879.7|879.1|879.9|879.5|879.6|878.8|543
1632223870000|2021-09-21 11:31:10|879.6|879|879.7|879.1|880.5|880|879.6|879|7537
1632223880000|2021-09-21 11:31:20|879.6|879.2|879.6|879.1|879.6|879.2|879.6|879.1|0
1632223890000|2021-09-21 11:31:30|879.5|879|879|878.5|879.5|879|878.9|878.3|1563
1632223900000|2021-09-21 11:31:40|879.2|878.3|879|878.7|879.4|879.1|879|878.3|6347
1632223910000|2021-09-21 11:31:50|879.4|878.8|879.7|879.1|879.8|879.1|879.4|878.8|627
1632223920000|2021-09-21 11:32:00|879.8|879.3|880.4|879.8|880.6|880|879.8|879.3|2591
1632223930000|2021-09-21 11:32:10|880|879.7|880.4|879.7|880.6|879.8|880|879.5|578
1632223940000|2021-09-21 11:32:20|880|879.8|879.4|878.9|880|879.8|879.4|878.6|1655
1632223950000|2021-09-21 11:32:30|879.5|879|879.9|879.2|880.2|879.2|879.5|879|222
1632223960000|2021-09-21 11:32:40|880.1|879.3|879.8|879.3|880.3|880|879.8|879|3301
1632223970000|2021-09-21 11:32:50||879.2||879.2||879.2||879.1|0
1632223980000|2021-09-21 11:33:00|879.7|879.1|879.1|878.4|879.7|879.1|879.1|878.2|739
1632223990000|2021-09-21 11:33:10|878.8|878.3|878.5|878.3|878.8|878.4|878.5|878|2754
1632224000000|2021-09-21 11:33:20|878.4|878.1|878.5|878.1|878.5|878.1|878.4|878|296
1632224030000|2021-09-21 11:33:50|878.8|878|878.8|878.3|878.8|878.3|878.7|878|1031
1632224040000|2021-09-21 11:34:00|878.9|878.4|878.8|878.2|878.9|878.7|878.8|878.1|1045
1632224060000|2021-09-21 11:34:20|878.6|878.1|878.6|878|878.6|878.1|878.5|878|0
1632224070000|2021-09-21 11:34:30|878.3|878.1|878.3|878.1|878.6|878.1|878.3|878.1|867
1632224080000|2021-09-21 11:34:40|878.6|878|878.9|878.6|879.2|878.6|878.6|878|1706
1632224090000|2021-09-21 11:34:50|879.3|878.5|879.7|879.1|879.8|879.1|879.3|878.4|2110
1632224100000|2021-09-21 11:35:00|879.8|879.2|879.6|879|880|879.2|879.6|878.9|0
1632224120000|2021-09-21 11:35:20|879.5|878.9|879.2|878.6|879.5|878.9|879.2|878.5|0
1632224130000|2021-09-21 11:35:30|879.1|878.5|878.8|878.1|879.1|878.5|878.8|878|171
1632224160000|2021-09-21 11:36:00|878.9|878.2|879.5|879|879.8|879|878.9|878.2|745
1632224170000|2021-09-21 11:36:10||878.9||878.9||878.9||878.8|0
1632224210000|2021-09-21 11:36:50|879.7|879|879.7|879|879.9|879.2|879.7|878.9|435
1632224220000|2021-09-21 11:37:00|879.5|878.9|879.2|878.7|879.5|879.1|879.2|878.5|192
1632224240000|2021-09-21 11:37:20|879.4|878.8|879.6|879|880|879.2|879.4|878.8|718
1632224250000|2021-09-21 11:37:30|879.7|879.1|879.5|879|879.8|879.2|879.5|878.8|0
1632224260000|2021-09-21 11:37:40||878.9||878.9||878.9||878.9|0
1632224270000|2021-09-21 11:37:50|879.4|879|879.4|879|879.4|879|879.4|879|0
1632224280000|2021-09-21 11:38:00|879.7|878.9|879.7|879.3|880|879.5|879.7|878.9|730
1632224290000|2021-09-21 11:38:10|879.6|878.9|879.4|878.8|879.6|878.9|879.4|878.7|2000
1632224320000|2021-09-21 11:38:40|879.5|878.9|879.9|879.3|880|879.4|879.5|878.9|518
1632224330000|2021-09-21 11:38:50|879.8|879.2|879.2|878.9|879.8|879.2|879.2|878.7|1640
1632224340000|2021-09-21 11:39:00|879.4|879|879.8|879.2|880|879.2|879.2|878.9|588
1632224350000|2021-09-21 11:39:10||879.1||879.1||879.1||879.1|0
1632224360000|2021-09-21 11:39:20|879.7|879.7|879.7|879.1|879.7|879.7|879.6|879.1|55
1632224370000|2021-09-21 11:39:30||879.2||879.2||879.2||879.2|0
1632224380000|2021-09-21 11:39:40|879.6|879.1|879.6|879.1|879.6|879.1|879.6|879.1|0
1632224390000|2021-09-21 11:39:50||879.2||879.1||879.2||879.1|0
1632224400000|2021-09-21 11:40:00||879.2||879.1||879.2||879.1|0
1632224410000|2021-09-21 11:40:10||879.2||879.1||879.2||879.1|0
1632224420000|2021-09-21 11:40:20||879.2||879.3||879.3||879.2|0
1632224440000|2021-09-21 11:40:40|879.5||879.5||879.5||879.5||0
1632224450000|2021-09-21 11:40:50|879.4|879.2|879.5|879.1|879.5|879.2|879.3|879.1|938
1632224490000|2021-09-21 11:41:30|879.8|879.2|879.7|879.2|880|879.5|879.5|879.1|1450
1632224500000|2021-09-21 11:41:40|879.6|879.1|879.6|879.1|879.6|879.1|879.6|879.1|0
1632224550000|2021-09-21 11:42:30|879.5|879.2|879.6|879.4|880|879.4|879.5|879.2|185
1632224560000|2021-09-21 11:42:40|879.5|879.2|879.5|879.2|879.6|879.2|879.5|879.1|316
1632224580000|2021-09-21 11:43:00|879.9|879.3|879.5|879.2|879.9|879.4|879.5|879.2|647
1632224590000|2021-09-21 11:43:10||879.3||879.2||879.3||879.2|0
1632224620000|2021-09-21 11:43:40|879|878.9|879|878.8|879|878.9|878.9|878.6|8464
1632224630000|2021-09-21 11:43:50|879.4|878.7|879.3|878.7|879.4|878.9|879.3|878.7|3059
1632224640000|2021-09-21 11:44:00|879|878.8|879|878.8|879|878.8|879|878.8|114
1632224650000|2021-09-21 11:44:10||878.7||878.7||878.7||878.7|0
1632224660000|2021-09-21 11:44:20|878.9|878.5|878.8|878.3|878.9|878.5|878.8|878.3|235
1632224670000|2021-09-21 11:44:30|878.7|878.2|878.7|878.1|878.7|878.2|878.7|878|0
1632224690000|2021-09-21 11:44:50|878.1|878|878.7|878.1|879.1|878.2|878.1|878|15176
1632224700000|2021-09-21 11:45:00|878.6|878.2|878.6|878.2|878.6|878.2|878.6|878.2|0
1632224710000|2021-09-21 11:45:10|878.7|878.3|878.5|878|879.2|878.6|878.5|878|968
1632224720000|2021-09-21 11:45:20|878.6|878.2|878.5|878.2|878.6|878.2|878.5|878.2|0
1632224740000|2021-09-21 11:45:40|878.6|878.3|879.2|878.9|879.7|878.9|878.6|878.3|504
1632224750000|2021-09-21 11:45:50|879.5|879|879.7|879.1|879.8|879.1|879.5|879|206
1632224760000|2021-09-21 11:46:00|879.8|879.3|879.9|879.3|880|879.3|879.8|879.3|0
1632224770000|2021-09-21 11:46:10|880||880||880||880||0
1632224780000|2021-09-21 11:46:20|879.9||879.9||879.9||879.9||0
1632224790000|2021-09-21 11:46:30|880|879.5|880.2|879.9|880.6|880.1|880|879.5|4004
1632224800000|2021-09-21 11:46:40|880.5|880|880.9|880.3|881.2|880.6|880.4|880|990
1632224810000|2021-09-21 11:46:50|881|880.6|881.2|880.7|881.4|880.7|881|880.6|0
1632224830000|2021-09-21 11:47:10|881.3|880.8|881.2|880.9|881.6|880.9|881.2|880.8|170
1632224860000|2021-09-21 11:47:40|881.5|881|881.6|881.2|881.6|881.2|881.5|881|250
1632224870000|2021-09-21 11:47:50||881.3||881.1||881.3||881.1|0
1632224880000|2021-09-21 11:48:00|882.1|881.2|882.2|881.8|882.7|881.8|882|881.2|3039
1632224890000|2021-09-21 11:48:10||881.9||881.9||881.9||881.9|0
1632224900000|2021-09-21 11:48:20|882.5|882|882.6|882.2|882.9|882.2|882.5|881.9|487
1632224910000|2021-09-21 11:48:30|882.8|882.3|883.4|883|883.6|883.4|882.8|882.3|9245
1632224920000|2021-09-21 11:48:40||883.1||883.2||883.3||883.1|233
1632224930000|2021-09-21 11:48:50|883.3|883.1|882.7|882.3|883.4|883.1|882.7|882.2|3048
1632224940000|2021-09-21 11:49:00|882.6|882.2|882.1|881.8|882.6|882.2|882.1|881.8|1880
1632224950000|2021-09-21 11:49:10|882.3|881.9|882.9|882.5|883.6|882.5|882.3|881.8|1273
1632224960000|2021-09-21 11:49:20|882.8|882.4|882.7|882|882.9|882.4|882.5|882|0
1632224970000|2021-09-21 11:49:30|882.8|882.1|882.7|882|883.2|883.1|882.7|882|7928
1632224980000|2021-09-21 11:49:40|882.6|881.9|881.6|881.4|882.6|882|881.6|881.4|832
1632224990000|2021-09-21 11:49:50|881.5|881.2|881.6|881.3|881.8|881.4|881.5|881.1|500
1632225000000|2021-09-21 11:50:00|881.5|881.1|881.3|881.1|881.5|881.1|881.3|881.1|286
1632225010000|2021-09-21 11:50:10|881.5|881.2|881.7|881.2|881.9|881.3|881.5|881.1|1183
1632225020000|2021-09-21 11:50:20||881.3||881.2||881.4||881.1|0
1632225040000|2021-09-21 11:50:40|881.6|881.3|881.4|881.1|881.7|881.3|881.4|881.1|534
1632225050000|2021-09-21 11:50:50|881.3|880.9|881.2|880.8|881.3|880.9|881.1|880.6|568
1632225060000|2021-09-21 11:51:00|881.1|880.9|881.1|880.8|881.2|881|881.1|880.8|168
1632225070000|2021-09-21 11:51:10|881.2|880.6|880.9|880.4|881.2|880.6|880.9|880.3|323
1632225080000|2021-09-21 11:51:20||880.5||880.5||880.5||880.5|0
1632225090000|2021-09-21 11:51:30|881.1|880.4|881.4|880.8|881.4|880.8|881.1|880.4|701
1632225100000|2021-09-21 11:51:40|881.1|881|881.8|881.3|881.9|881.4|881.1|881|198
1632225110000|2021-09-21 11:51:50|881.7|881.2|881.7|881.3|881.7|881.3|881.6|881|0
1632225120000|2021-09-21 11:52:00|881.6|881.1|880.9|880.3|881.6|881.1|880.9|880.3|500
1632225130000|2021-09-21 11:52:10|881|880.4|879.7|879.2|881|880.4|879.4|878.6|26422
1632225140000|2021-09-21 11:52:20|879.9|879.7|880|879.6|880|879.7|879.8|879.2|1361
1632225150000|2021-09-21 11:52:30|879.9||880||880||879.9||0
1632225160000|2021-09-21 11:52:40|879.9||879.9||879.9||879.9||288
1632225170000|2021-09-21 11:52:50|880|879.3|880|879.3|880|879.4|879.8|879.1|1003
1632225200000|2021-09-21 11:53:20|880.1|879.4|880.2|879.6|880.2|879.6|880.1|879.4|1606
1632225210000|2021-09-21 11:53:30|880|879.5|880|879.4|880.3|880|879.9|879.1|5000
1632225220000|2021-09-21 11:53:40|879.9|879.2|879.9|879.3|879.9|879.3|879.8|879.2|0
1632225240000|2021-09-21 11:54:00|879.7|879.2|879.7|879.3|879.9|879.3|879.7|878.9|896
1632225250000|2021-09-21 11:54:10||879.2||879.2||879.2||879.1|0
1632225270000|2021-09-21 11:54:30|879.9|879.3|879.3|878.8|880|879.7|879.3|878.7|2043
1632225280000|2021-09-21 11:54:40|879.9|879.7|879.6|878.9|879.9|879.7|879.3|878.4|13780
1632225290000|2021-09-21 11:54:50|879.5||879.5||879.5||879.5||0
1632225300000|2021-09-21 11:55:00|879.7|879.1|879.4|878.9|880|879.4|879.4|878.8|1180
1632225310000|2021-09-21 11:55:10|879.9|879|879.7|879.1|880|879.5|879.7|879|5805
1632225320000|2021-09-21 11:55:20|879.6|879|879.5|879|879.6|879.1|879.5|879|0
1632225330000|2021-09-21 11:55:30|879.4||879.3||879.4||879.3||0
1632225350000|2021-09-21 11:55:50|||||||||200
1632225360000|2021-09-21 11:56:00|879.2|879.2|879.3|879|879.3|879.2|879.2|878.6|3504
1632225380000|2021-09-21 11:56:20|879.5|879.1|879.9|879.4|880|879.4|879.5|879|892
1632225390000|2021-09-21 11:56:30|880|879.5|880.3|880|880.9|880.1|879.9|879.5|2551
1632225400000|2021-09-21 11:56:40|880|879.8|879.9|879.4|880|879.8|879.9|879.2|5278
1632225410000|2021-09-21 11:56:50|879.8|879.2|879.4|878.8|879.8|879.2|879.4|878.7|1000
1632225420000|2021-09-21 11:57:00|879.6|878.9|879.6|879|879.7|879.1|879.6|878.9|3000
1632225430000|2021-09-21 11:57:10||878.9||878.9||878.9||878.9|0
1632225440000|2021-09-21 11:57:20||879||879||879||879|0
1632225450000|2021-09-21 11:57:30|879.5|878.9|879.5|878.9|879.6|878.9|879.3|878.8|760
1632225460000|2021-09-21 11:57:40|879.6|879|879.4|878.8|879.7|879.2|879.4|878.8|2187
1632225470000|2021-09-21 11:57:50|879.1||879.1||879.1||879.1||0
1632225500000|2021-09-21 11:58:20|879|878.6|878.6|878.2|879|878.6|878.6|878.2|600
1632225510000|2021-09-21 11:58:30|878.8|878.3|879|878.4|879.2|879|878.6|878.3|6896
1632225520000|2021-09-21 11:58:40|878.9|878.5|878.9|878.4|878.9|878.5|878.9|878.4|0
1632225530000|2021-09-21 11:58:50|878.7|878.3|878.9|878.6|879.2|878.8|878.7|878.2|5156
1632225540000|2021-09-21 11:59:00|879.1|878.7|879.1|878.6|879.6|878.9|879.1|878.6|1761
1632225580000|2021-09-21 11:59:40|879|878.5|879.6|879|879.7|879|878.6|878.2|789
1632225590000|2021-09-21 11:59:50|879.5|878.9|879.4|878.8|879.5|878.9|879.4|878.7|0
1632225600000|2021-09-21 12:00:00|879.2|878.7|879.2|878.6|879.2|878.7|879.1|878.5|0
1632225620000|2021-09-21 12:00:20|879.4|878.7|879.4|879|879.8|879.3|879.4|878.7|208
1632225630000|2021-09-21 12:00:30|879.7|879.1|879.9|879.4|880|879.4|879.7|879.1|416
1632225640000|2021-09-21 12:00:40|879|878.9|879.4|878.8|879.9|879|879|878.7|7500
1632225650000|2021-09-21 12:00:50|879.3|878.9|879.3|879|879.3|879|879.3|878.7|0
1632225660000|2021-09-21 12:01:00|879.2|878.8|879|878.7|879.2|878.8|879|878.6|297
1632225670000|2021-09-21 12:01:10|878.9|878.6|878.9|878.3|878.9|878.6|878.8|878.2|1000
1632225680000|2021-09-21 12:01:20|878.8||878.8||878.8||878.8||0
1632225690000|2021-09-21 12:01:30|878.9|878.4|878.6|878.4|879|878.7|878.6|878.4|776
1632225700000|2021-09-21 12:01:40|878.9|878.5|878.9|878.4|879|878.5|878.9|878.4|229
1632225710000|2021-09-21 12:01:50|878.8||878.8||878.8||878.8||0
1632225720000|2021-09-21 12:02:00||878.5||878.5||878.5||878.5|0
1632225730000|2021-09-21 12:02:10|879|878.6|878.8|878.5|879.4|878.8|878.8|878.4|875
1632225750000|2021-09-21 12:02:30|879.1|878.6|879.4|878.7|879.5|879.1|879.1|878.6|1087
1632225760000|2021-09-21 12:02:40|879.6|878.8|880|879.5|880|879.5|879.4|878.8|2446
1632225770000|2021-09-21 12:02:50|879.7|879.4|879.7|879.4|879.7|879.4|879.7|879.4|0
1632225780000|2021-09-21 12:03:00|879.6|879.2|879.9|879.4|880|879.5|879.6|879.1|967
1632225790000|2021-09-21 12:03:10||879.3||879.4||879.4||879.3|0
1632225800000|2021-09-21 12:03:20|879.8|879.3|879.2|878.7|879.8|879.3|879.2|878.7|562
1632225810000|2021-09-21 12:03:30|879.3|878.8|879.2|878.6|879.4|878.8|879.1|878.5|800
1632225820000|2021-09-21 12:03:40||878.8||878.8||878.8||878.8|0
1632225830000|2021-09-21 12:03:50|879.5|878.9|879.2|878.8|879.8|879|879.2|878.8|610
1632225840000|2021-09-21 12:04:00|879.4|878.9|879.1|878.7|879.7|879.1|878.8|878.6|7130
1632225850000|2021-09-21 12:04:10|879|878.6|878.9|878.5|879|878.6|878.9|878.5|156
1632225860000|2021-09-21 12:04:20|878.8|878.3|879.2|878.6|879.3|878.8|878.5|878.2|3043
1632225870000|2021-09-21 12:04:30|879|878.5|879|878.7|879|878.7|879|878.5|4
1632225890000|2021-09-21 12:04:50|878.9|878.8|878.8|878.3|878.9|878.9|878.7|878.2|1152
1632225910000|2021-09-21 12:05:10|878.9||878.8||878.9||878.8||702
1632225920000|2021-09-21 12:05:20|878.7|878.2|878.7|878.2|878.7|878.2|878.7|878.2|13
1632225950000|2021-09-21 12:05:50|878.6|878|878.2|877.9|878.6|878|878.1|877.9|7318
1632225960000|2021-09-21 12:06:00|878.1|877.7|877.8|877.3|878.1|877.7|877.7|877.3|4380
1632225970000|2021-09-21 12:06:10|877.7|877.4|877.8|877.3|877.8|877.4|877.7|877.3|0
1632225980000|2021-09-21 12:06:20|877.7|877.2|876.6|876.1|877.7|877.2|876.6|876.1|2938
1632225990000|2021-09-21 12:06:30|876.5|876|876.3|875.7|876.5|876.1|876|875.6|4895
1632226000000|2021-09-21 12:06:40|876.2|875.6|876.3|875.7|876.3|875.7|876.2|875.6|995
1632226020000|2021-09-21 12:07:00|876.4|875.8|877.4|876.9|877.4|877|876.4|875.8|1602
1632226030000|2021-09-21 12:07:10|877.5|877.4|878|877.5|878|877.5|876.9|876.3|7488
1632226040000|2021-09-21 12:07:20|878.2|877.8|878.3|877.5|878.3|877.8|878.2|877.5|0
1632226050000|2021-09-21 12:07:30|877.5|877.4|877|876.3|878.3|877.5|877|876.3|21786
1632226060000|2021-09-21 12:07:40|876.9|876.2|876.1|875.7|876.9|876.2|876.1|875.6|2167
1632226070000|2021-09-21 12:07:50|876.3|875.8|876.6|876|876.6|876|876.3|875.8|530
1632226110000|2021-09-21 12:08:30|876.9|876.3|877.7|877|877.7|877|876.9|876|605
1632226120000|2021-09-21 12:08:40|877.6||877.6||877.6||877.6||0
1632226130000|2021-09-21 12:08:50|878|877.1|878.2|877.3|878.3|877.3|878|877.1|0
1632226140000|2021-09-21 12:09:00|878.6|877.5|878.7|878.2|878.8|878.2|878.6|877.5|2
1632226150000|2021-09-21 12:09:10|878.8|878.3|879.2|878.4|879.2|878.4|878.8|878.3|0
1632226160000|2021-09-21 12:09:20|879.3|878.5|879.2|878.6|879.3|878.7|879.2|878.5|0
1632226170000|2021-09-21 12:09:30|878.9|878.7|879.4|879|879.4|879|878.9|878.7|250
1632226180000|2021-09-21 12:09:40|879.6|879.1|879.4|878.8|879.6|879.2|879.4|878.8|1357
1632226190000|2021-09-21 12:09:50|879.5|879|879.7|879.4|880|879.8|879.5|879|7317
1632226200000|2021-09-21 12:10:00|879.8|879.3|879.5|879|880|879.3|879.5|878.8|722
1632226210000|2021-09-21 12:10:10|879.8|879.1|879.9|879.4|880|879.4|879.8|879.1|784
1632226220000|2021-09-21 12:10:20|879.8|879.3|880|879.7|880.4|879.7|879.8|879.1|978
1632226230000|2021-09-21 12:10:30|879.9|879.6|879.5|878.8|879.9|879.6|879.5|878.8|420
1632226240000|2021-09-21 12:10:40|879.4|879|879|878.6|879.4|879|878.7|878|1300
1632226250000|2021-09-21 12:10:50|879.2|878.7|879|878.2|879.2|878.9|879|878.2|109
1632226260000|2021-09-21 12:11:00|879.1|878.3|879.6|878.9|879.6|878.9|879.1|878.3|1168
1632226270000|2021-09-21 12:11:10|879|878.7|878.5|877.9|879|878.7|878.5|877.9|0
1632226280000|2021-09-21 12:11:20||878.2||878.2||878.2||878.2|0
1632226290000|2021-09-21 12:11:30|878.4|877.9|878.3|877.7|878.4|877.9|878.3|877.7|300
1632226300000|2021-09-21 12:11:40|878.2|877.6|878|877.6|878.2|877.6|878|877.6|0
1632226310000|2021-09-21 12:11:50|877.9|877.3|878|877.3|878|877.3|877.8|877.2|2500
1632226320000|2021-09-21 12:12:00|878.2|877.4|878.1|877.7|878.4|877.7|878.1|877.4|956
1632226340000|2021-09-21 12:12:20|878.6|878.5|878.5|878|878.6|878.5|878.3|877.6|5346
1632226350000|2021-09-21 12:12:30||878.1||878.1||878.1||878.1|0
1632226360000|2021-09-21 12:12:40|878.4|878.2|878.1|877.6|878.4|878.2|878|877.4|1238
1632226370000|2021-09-21 12:12:50||877.8||877.8||877.8||877.8|0
1632226380000|2021-09-21 12:13:00|878.2|877.9|878.1|877.6|878.6|878.2|877.8|877.1|4238
1632226390000|2021-09-21 12:13:10|878|877.4|877.7|877|878|877.4|877.7|877|1455
1632226400000|2021-09-21 12:13:20|877.6|877.1|878|877.7|878.3|877.7|877.6|877.1|2719
1632226410000|2021-09-21 12:13:30|877.9|877.5|877.7|877.2|877.9|877.5|877.7|877.2|116
1632226420000|2021-09-21 12:13:40|877.8|877.3|877.9|877.3|878|877.6|877.8|877.3|227
1632226430000|2021-09-21 12:13:50|877.8|877.2|877.9|877.4|878|877.7|877.8|877.2|2039
1632226440000|2021-09-21 12:14:00|878|877.5|878.6|877.7|878.9|878.3|878|877.5|3909
1632226450000|2021-09-21 12:14:10|878.8|877.9|878.9|878.1|879.6|878.8|878.8|877.9|1569
1632226460000|2021-09-21 12:14:20|878.8|878|878|877|878.8|878|877.5|876.8|4895
1632226470000|2021-09-21 12:14:30|877.9|877.1|877.8|877.1|877.9|877.1|877.6|876.7|1050
1632226480000|2021-09-21 12:14:40|877.7|876.9|877.7|876.9|877.7|876.9|877.7|876.8|0
1632226490000|2021-09-21 12:14:50|877.6|876.8|876.9|876.1|877.6|876.9|876.8|876|1710
1632226500000|2021-09-21 12:15:00|876.8|876.3|877.6|876.7|877.7|877.1|876.8|876.3|4775
1632226510000|2021-09-21 12:15:10|877.5|876.8|877.4|876.7|877.6|877.1|877|876.3|6470
1632226520000|2021-09-21 12:15:20|877.5|877|878.2|877.5|878.3|877.5|877.5|877|1135
1632226530000|2021-09-21 12:15:30|878.1|877.3|878.5|877.6|878.6|877.6|877.9|877.2|2471
1632226540000|2021-09-21 12:15:40|878.4|877.5|877.1|876.4|878.4|877.5|876.6|875.8|14486
1632226550000|2021-09-21 12:15:50|877|876.5|877.4|876.6|877.5|876.6|876.5|875.7|1928
1632226560000|2021-09-21 12:16:00|877.5|876.4|877.1|876.4|877.7|876.6|876.9|876.1|420
1632226570000|2021-09-21 12:16:10|877|876.3|877.1|876.4|877.7|877|876.6|875.9|2001
1632226580000|2021-09-21 12:16:20|877.3|876.5|878|877|878|877.1|877.3|876.5|1370
1632226590000|2021-09-21 12:16:30|877.9||877.9||877.9||877.8||0
1632226630000|2021-09-21 12:17:10|878|877.1|878|877.3|878.6|877.7|877.9|877.1|5857
1632226640000|2021-09-21 12:17:20|878.1|877.4|878.4|877.8|878.4|877.9|878|877.4|607
1632226650000|2021-09-21 12:17:30|878.6|877.7|878.9|878|879.2|878|878.6|877.6|350
1632226660000|2021-09-21 12:17:40|879|878.1|879.2|878.3|879.2|878.3|879|878.1|0
1632226670000|2021-09-21 12:17:50|879.3|878.4|879.2|878.4|879.6|878.6|879.2|878.3|0
1632226680000|2021-09-21 12:18:00|879.1|878.3|879.1|878.3|879.1|878.4|879|878.1|0
1632226690000|2021-09-21 12:18:10|879||879.1||879.2||879||0
1632226700000|2021-09-21 12:18:20|879.2|878.4|879|878.3|879.6|878.9|879|878.3|2035
1632226710000|2021-09-21 12:18:30|879.1|878.4|879.1|878.6|879.2|878.6|879.1|878.4|0
1632226730000|2021-09-21 12:18:50|879.2|878.7|879.6|878.8|879.6|878.8|879.2|878.7|373
1632226750000|2021-09-21 12:19:10||878.9||879||879||878.9|0
1632226760000|2021-09-21 12:19:20|878|877.9|877.5|876.7|879.6|878.1|877.5|876.5|28735
1632226770000|2021-09-21 12:19:30|877.4|876.4|876.4|875.8|877.4|876.5|876.4|875.6|908
1632226780000|2021-09-21 12:19:40|876.3|875.6|875.8|875|876.3|875.7|875.8|875|25000
1632226790000|2021-09-21 12:19:50|875.7|875.1|875.7|875.1|875.8|875.1|875.4|875|4382
1632226800000|2021-09-21 12:20:00|875.8|875.2|876.7|876|876.9|876|875.8|875.1|2025
1632226810000|2021-09-21 12:20:10|876.8|876.1|876.8|876.3|877.1|876.7|876.7|876|6918
1632226840000|2021-09-21 12:20:40|876.7|876|876.3|875.6|876.7|876|876.3|875.4|3010
1632226850000|2021-09-21 12:20:50|876.1|875.7|876|875.3|876.1|875.7|875.9|875|0
1632226860000|2021-09-21 12:21:00|875.9|875.2|875.6|874.8|875.9|875.2|875.3|874.5|3032
1632226870000|2021-09-21 12:21:10|875.7|874.9|875.3|874.8|876|875.4|874.9|874.7|2755
1632226880000|2021-09-21 12:21:20|||||||||200
1632226890000|2021-09-21 12:21:30|875.7|874.9|875.9|875.2|876|875.2|875.7|874.9|500
1632226900000|2021-09-21 12:21:40|875.8|875|875|874.5|875.8|875|875|874.5|187
1632226910000|2021-09-21 12:21:50|875.1|874.7|875.3|874.7|875.3|874.7|875.1|874.7|709
1632226930000|2021-09-21 12:22:10|875.2|874.5|875|874.5|875.2|874.5|875|874.5|0
1632226940000|2021-09-21 12:22:20|874.9|874.3|875.2|874.6|875.3|874.6|874.7|874.2|2660
1632226950000|2021-09-21 12:22:30|875|874.5|874.9|874.3|875|874.5|874.9|874.3|0
1632226960000|2021-09-21 12:22:40|874.8|874.2|874.1|873.6|874.8|874.2|874.1|873.6|1283
1632226980000|2021-09-21 12:23:00|874.3|873.7|874.7|874.3|874.7|874.3|874.3|873.7|465
1632226990000|2021-09-21 12:23:10|874.5|874.2|874.6|874|874.7|874.2|874.4|873.9|225
1632227000000|2021-09-21 12:23:20|874.7|874.1|874.7|874.2|874.7|874.5|874.5|874.1|874
1632227010000|2021-09-21 12:23:30|874.6|874.1|874.7|874.1|874.7|874.1|874.6|874.1|0
1632227020000|2021-09-21 12:23:40|874.9|874.2|874.5|874.3|875.3|875.1|874.5|874.2|10946
1632227030000|2021-09-21 12:23:50|874.6|874.2|874.6|874.1|874.7|874.2|874.5|874.1|1458
1632227040000|2021-09-21 12:24:00|874.5|874|874.3|873.7|874.6|874|874.1|873.6|2549
1632227050000|2021-09-21 12:24:10|874.2|873.6|874.1|873.6|874.2|873.7|874.1|873.6|505
1632227070000|2021-09-21 12:24:30||873.7||873.6||873.7||873.6|0
1632227090000|2021-09-21 12:24:50|874.4|873.7|874.1|873.7|874.4|873.8|874.1|873.6|2150
1632227100000|2021-09-21 12:25:00|874.4|873.9|875.5|874.9|875.6|874.9|874.4|873.9|2043
1632227110000|2021-09-21 12:25:10|875.4|875|875.5|875|875.5|875|875.4|875|0
1632227120000|2021-09-21 12:25:20|875.7|875.2|875.8|875.2|876.1|875.4|875.7|875.1|494
1632227130000|2021-09-21 12:25:30||875.4||875.4||875.4||875.4|0
1632227150000|2021-09-21 12:25:50|876.1|875.5|876.3|875.7|876.4|875.7|876.1|875.5|508
1632227160000|2021-09-21 12:26:00|876.4|875.8|876.3|875.8|876.5|875.8|876.2|875.8|0
1632227170000|2021-09-21 12:26:10|876.2|875.9|876.1|875.4|876.2|875.9|875.9|875.4|1703
1632227180000|2021-09-21 12:26:20|876|875.5|876|875.4|876.1|875.5|875.9|875.4|200
1632227190000|2021-09-21 12:26:30|875.9|875|875.6|875|875.9|875.1|875.6|875|330
1632227200000|2021-09-21 12:26:40|875.5|874.8|874.5|873.8|875.8|875.7|874.4|873.7|17917
1632227210000|2021-09-21 12:26:50|874.4|873.7|874.4|873.7|874.4|873.8|874.2|873.6|443
1632227220000|2021-09-21 12:27:00|874.2|873.6|874.2|873.6|874.2|873.7|874.1|873.6|408
1632227240000|2021-09-21 12:27:20|874.1|873.7|874.1|873.7|874.1|873.7|874.1|873.6|120
1632227250000|2021-09-21 12:27:30|874.3|873.8|874.1|873.9|874.4|873.9|874|873.8|550
1632227260000|2021-09-21 12:27:40|874||874.1||874.1||874||0
1632227270000|2021-09-21 12:27:50|874||874||874.1||874||1
1632227280000|2021-09-21 12:28:00|||||||||500
1632227300000|2021-09-21 12:28:20|874.2|873.6|874|873.6|874.2|873.8|874|873.6|653
1632227310000|2021-09-21 12:28:30|873.9|873.7|873.5|873.1|873.9|873.7|873.5|873|5887
1632227320000|2021-09-21 12:28:40|873.4|873|873.1|872.6|873.5|873.1|873.1|872.5|3652
1632227340000|2021-09-21 12:29:00|873|872.5|872.9|872.5|873|872.5|872.9|872.5|0
1632227350000|2021-09-21 12:29:10|873|872.7|872.9|872.5|873.3|872.7|872.9|872.5|2092
1632227370000|2021-09-21 12:29:30|873.2|872.7|874.2|873.6|874.4|873.6|872.9|872.7|2695
1632227390000|2021-09-21 12:29:50|874.5|873.7|874.4|874.1|874.8|874.1|874.4|873.7|476
1632227400000|2021-09-21 12:30:00|874.9|874.2|873.9|873.3|875.5|874.6|873.7|873|4177
1632227410000|2021-09-21 12:30:10|874|873.4|874.2|873.5|874.7|873.7|874|873.4|1324
1632227420000|2021-09-21 12:30:20||873.4||873.3||873.4||873.2|0
1632227430000|2021-09-21 12:30:30|874.1|873.2|874|873.4|874.2|873.8|872.9|872.8|8943
1632227440000|2021-09-21 12:30:40|873.9|873.1|873.2|872.5|873.9|873.2|873.2|872.5|737
1632227450000|2021-09-21 12:30:50|873.1|872.6|873.2|872.8|873.2|872.8|873|872.6|995
1632227460000|2021-09-21 12:31:00|873.1|873.2|873.5|873|873.7|873.2|873.1|872.8|5565
1632227470000|2021-09-21 12:31:10|873.4|872.9|873.3|872.7|873.4|873.1|873.3|872.5|464
1632227480000|2021-09-21 12:31:20|873.2|872.6|872.2|871.6|873.2|872.6|872.1|871.6|14734
1632227500000|2021-09-21 12:31:40|872.4|871.7|872.4|872|872.4|872|872.4|871.7|538
1632227510000|2021-09-21 12:31:50|872.6|872.1|872.4|871.9|872.9|872.2|872.4|871.8|554
1632227520000|2021-09-21 12:32:00|872.7|872|873.4|872.9|873.8|872.9|872.7|872|272
1632227530000|2021-09-21 12:32:10|873.5|873|874|873.4|874.1|873.4|873.5|873|37
1632227550000|2021-09-21 12:32:30|874.1|873.5|874|873.5|874.2|873.5|874|873.5|100
1632227560000|2021-09-21 12:32:40|873.9||873.9||873.9||873.9||0
1632227570000|2021-09-21 12:32:50|873.8|873.4|873.7|873|873.8|873.4|873|872.2|2439
1632227580000|2021-09-21 12:33:00|873.6|872.8|873.5|873|873.6|873|873.4|872.7|0
1632227590000|2021-09-21 12:33:10|873.4|872.7|872.5|871.9|873.4|872.7|872.5|871.9|1505
1632227600000|2021-09-21 12:33:20|872.7|872|872.5|871.9|873.2|872.2|872.5|871.9|210
1632227610000|2021-09-21 12:33:30|872.4||872.5||872.5||872.4||0
1632227620000|2021-09-21 12:33:40|872.7|872|872.5|872|872.8|872.1|872.5|871.9|100
1632227630000|2021-09-21 12:33:50|872.7|872.1|872.5|872.2|872.9|872.2|872.5|872|500
1632227640000|2021-09-21 12:34:00|872.8|872.3|873.2|872.6|873.4|872.7|872.8|872.3|2506
1632227650000|2021-09-21 12:34:10|873.3|872.7|873.4|872.6|873.5|872.7|873.3|872.6|0
1632227660000|2021-09-21 12:34:20||872.7||872.7||872.7||872.7|0
1632227670000|2021-09-21 12:34:30|873.3|872.6|873.3|872.6|873.3|872.6|873.3|872.5|0
1632227690000|2021-09-21 12:34:50||872.7||872.7||872.8||872.7|0
1632227700000|2021-09-21 12:35:00|873.2||873.2||873.3||873.2||120
1632227710000|2021-09-21 12:35:10|873.1|872.5|872.8|872.3|873.1|872.5|872.2|871.9|2644
1632227720000|2021-09-21 12:35:20|872.7|872|872.3|871.9|872.7|872|872.3|871.9|500
1632227730000|2021-09-21 12:35:30|872.2|871.7|872.7|872.1|873|872.2|872.1|871.6|1397
1632227740000|2021-09-21 12:35:40|872.8|872.2|873.3|872.7|873.5|872.7|872.8|872.2|1173
1632227760000|2021-09-21 12:36:00|873.5|872.8|873.7|873.3|873.7|873.3|873.5|872.7|1503
1632227790000|2021-09-21 12:36:30|874|873.4|874.3|873.8|874.4|873.8|874|873.4|1021
1632227800000|2021-09-21 12:36:40||873.9||873.9||873.9||873.8|0
1632227810000|2021-09-21 12:36:50|874.5|874|874.9|874.4|875|874.4|874.5|874|2015
1632227820000|2021-09-21 12:37:00|874.8|874.3|874.7|874.2|874.8|874.3|874.6|874.2|1169
1632227840000|2021-09-21 12:37:20|874.6|873|873.2|872.6|874.6|873.5|872.9|872.1|34043
1632227850000|2021-09-21 12:37:30|872.1|872|872.7|872.1|873|872.8|872.1|872|26187
1632227860000|2021-09-21 12:37:40|872.6|871.9|872.1|871.6|872.6|871.9|872.1|871.6|8983
1632227880000|2021-09-21 12:38:00|872.2|871.7|871.5|870.9|872.5|872.1|871.5|870.7|5131
1632227890000|2021-09-21 12:38:10|871.4|870.7|871.1|870.7|871.4|871.1|871.1|870.4|969
1632227900000|2021-09-21 12:38:20|871|870.5|870.1|869.6|871|870.5|870.1|869.6|10808
1632227910000|2021-09-21 12:38:30|870.2|869.7|870.3|869.8|871.1|870.2|870.2|869.7|4067
1632227920000|2021-09-21 12:38:40|870.5|869.9|871|870.1|871.1|870.1|870.5|869.9|212
1632227930000|2021-09-21 12:38:50|870.9|870.2|870.8|870|871.3|870.4|870.7|869.7|1216
1632227940000|2021-09-21 12:39:00|870.7|869.7|870.2|869.6|870.7|869.9|870.2|869.6|96
1632227950000|2021-09-21 12:39:10|870.1||870.1||870.1||870.1||0
1632227960000|2021-09-21 12:39:20|870.2||870.3||870.4||870.2||703
1632227970000|2021-09-21 12:39:30|870.4|869.7|870.2|869.6|870.5|869.7|870.2|869.6|0
1632227980000|2021-09-21 12:39:40||869.7||869.7||869.9||869.7|643
1632227990000|2021-09-21 12:39:50||869.8||869.7||869.8||869.7|0
1632228000000|2021-09-21 12:40:00||869.8||869.7||869.8||869.7|0
1632228010000|2021-09-21 12:40:10|870.1|869.6|869.9|869.4|870.2|869.6|869.7|869.4|2969
1632228030000|2021-09-21 12:40:30|869.8|869.3|869.6|869|869.8|869.3|869.5|869|400
1632228040000|2021-09-21 12:40:40|869.5|869.2|869.5|869|869.9|869.2|869.5|869|1000
1632228060000|2021-09-21 12:41:00|869.8|869.1|869.4|869|870|869.3|869.4|869|2042
1632228090000|2021-09-21 12:41:30|869.8|869.1|869.7|869|869.8|869.2|869.7|869|406
1632228100000|2021-09-21 12:41:40|869.6||869.6||869.6||869.6||0
1632228110000|2021-09-21 12:41:50|869.5|869.1|869.3|869.1|869.6|869.1|869.3|869|0
1632228120000|2021-09-21 12:42:00|869.2|869|869.1|868.3|869.2|869|868.8|868|11119
1632228130000|2021-09-21 12:42:10|869||869||869||869||0
1632228160000|2021-09-21 12:42:40|868.9|868.2|868.8|868.2|868.9|868.2|868.3|868|1958
1632228170000|2021-09-21 12:42:50|869.1|868.3|870.5|869.9|870.7|869.9|869.1|868.3|813
1632228180000|2021-09-21 12:43:00||870||870||870||870|0
1632228190000|2021-09-21 12:43:10|870.6|870.1|871.3|870.7|871.5|870.7|870.6|870.1|218
1632228200000|2021-09-21 12:43:20|871.2|870.5|871.2|870.6|871.3|870.6|871.2|870.5|0
1632228210000|2021-09-21 12:43:30|871.1|870.5|871.1|870.4|871.1|870.5|870.9|870.3|0
1632228220000|2021-09-21 12:43:40|871|871|871|870.3|871|871|870.9|870.2|2000
1632228230000|2021-09-21 12:43:50|871.1|870.4|871.3|870.6|871.4|870.7|871|870.4|259
1632228240000|2021-09-21 12:44:00|871.1|870.7|871.1|870.6|871.1|870.7|871.1|870.5|0
1632228270000|2021-09-21 12:44:30|871.3|870.7|871.5|871|871.6|871|871.1|870.7|669
1632228280000|2021-09-21 12:44:40|871.1|870.8|870.7|870.2|871.1|870.8|870.6|870.2|1522
1632228290000|2021-09-21 12:44:50|870.6|869.8|870.2|869.8|870.6|869.8|870.2|869.8|702
1632228300000|2021-09-21 12:45:00|870.3||870.3||870.4||870.3||0
1632228340000|2021-09-21 12:45:40|870.4|869.9|871.9|871.2|872|871.5|870.4|869.9|4886
1632228350000|2021-09-21 12:45:50|871.7|871.7|870.2|869.6|872.8|871.9|870|869.2|31370
1632228360000|2021-09-21 12:46:00|870.1|869.2|870.8|869.9|870.8|869.9|870|869.2|1150
1632228370000|2021-09-21 12:46:10|870.7|869.7|870.3|869.7|870.7|869.7|870.3|869.4|800
1632228380000|2021-09-21 12:46:20|870.2|869.4|870.2|869.5|870.2|869.5|870.2|869.2|0
1632228390000|2021-09-21 12:46:30|870.3|869.7|870.5|869.9|870.5|870.2|870.3|869.7|457
1632228400000|2021-09-21 12:46:40|870.3|870.2|871|870.3|871.2|870.3|870.3|869.8|532
1632228410000|2021-09-21 12:46:50|871.2|870.4|871.6|870.9|871.6|870.9|871.2|870.4|181
1632228420000|2021-09-21 12:47:00|871.5|870.8|871.4|870.8|871.5|871.1|871.4|870.8|422
1632228430000|2021-09-21 12:47:10||870.9||870.9||870.9||870.9|0
1632228450000|2021-09-21 12:47:30||871||871||871||871|0
1632228470000|2021-09-21 12:47:50|871.3|870.8|871|870.4|871.3|870.8|870.7|869.8|2768
1632228480000|2021-09-21 12:48:00|870.9|870.5|871.5|870.8|871.6|870.8|870.9|870.5|1349
1632228500000|2021-09-21 12:48:20|871.6|870.9|872.2|871.6|872.3|871.6|871.6|870.9|3513
1632228510000|2021-09-21 12:48:30|872.1|871.3|872.1|871.6|872.1|871.7|871.9|871.3|144
1632228520000|2021-09-21 12:48:40||871.8||871.8||871.8||871.8|0
1632228530000|2021-09-21 12:48:50|872.2|871.9|872.7|871.9|872.9|871.9|872.2|871.9|997
1632228540000|2021-09-21 12:49:00|872.6|872|872.7|872.3|872.7|872.5|872.2|871.8|1512
1632228550000|2021-09-21 12:49:10|873|872.4|873.1|872.6|873.5|872.7|873|872.4|1137
1632228560000|2021-09-21 12:49:20|873.2|872.7|872.5|872.2|873.6|873.5|872.5|872.2|9857
1632228570000|2021-09-21 12:49:30|872.6|872.3|872.6|872.3|872.6|872.3|872.3|872.3|325
1632228580000|2021-09-21 12:49:40|872.7|872.2|872.6|872.2|872.7|872.4|872.6|872.2|1110
1632228600000|2021-09-21 12:50:00|872.7|872.3|873.5|872.9|873.6|872.9|872.7|872.3|1264
1632228610000|2021-09-21 12:50:10|873.4||873.4||873.4||873.4||0
1632228620000|2021-09-21 12:50:20|873.3|872.7|873.1|872.7|873.3|872.7|873.1|872.7|205
1632228630000|2021-09-21 12:50:30|873.2|872.8|873.6|873|873.6|873|873.2|872.8|202
1632228640000|2021-09-21 12:50:40|873.9|873.1|873.9|873.2|874|873.5|873.6|873.1|2605
1632228650000|2021-09-21 12:50:50|873.6||873.6||873.6||873.6||0
1632228660000|2021-09-21 12:51:00|873.5|873|873.6|873.1|873.6|873.1|873.4|873|976
1632228670000|2021-09-21 12:51:10|873.5|873|873.5|873|873.6|873|873.2|873|789
1632228680000|2021-09-21 12:51:20|873.4|872.9|873.1|872.5|873.4|872.9|872.9|872.2|6590
1632228690000|2021-09-21 12:51:30|873.2|872.4|872.8|872.3|873.2|872.4|872.8|872.3|453
1632228700000|2021-09-21 12:51:40|872.7||872.5||872.7||872.5||0
1632228720000|2021-09-21 12:52:00|872.4|872.2|872.5|872.1|872.5|872.2|872.4|872.1|1098
1632228730000|2021-09-21 12:52:10|872.3|872|872.3|872|872.3|872|872.3|872|572
1632228760000|2021-09-21 12:52:40|872.6|872.1|872.3|872|872.9|872.2|872.3|872|1395
1632228770000|2021-09-21 12:52:50|872.2|872.1|872.3|872|872.7|872.1|872.2|872|749
1632228780000|2021-09-21 12:53:00|872.2|871.9|872|871.6|872.2|871.9|872|871.6|1101
1632228790000|2021-09-21 12:53:10|872.1|871.3|871.7|871.1|872.1|871.3|871.7|871|2500
1632228800000|2021-09-21 12:53:20|871.9|871.2|872.7|871.8|872.7|871.8|871.8|871.2|894
1632228820000|2021-09-21 12:53:40||871.9||872.3||872.4||871.9|100
1632228850000|2021-09-21 12:54:10|872.6|872.1|872.6|872.3|872.6|872.3|872.5|871.9|0
1632228870000|2021-09-21 12:54:30|872.9|872.4|873|872.4|873.3|872.6|872.9|872.3|432
1632228880000|2021-09-21 12:54:40|872.8|872.5|873.3|872.8|873.4|872.8|872.7|872.5|500
1632228890000|2021-09-21 12:54:50|873.5|872.9|873.5|872.9|873.6|872.9|873.5|872.8|0
1632228900000|2021-09-21 12:55:00|873.4|872.8|873.3|872.8|873.4|872.8|873.2|872.8|590
1632228920000|2021-09-21 12:55:20|871.9|871.8|871.6|871|873.3|871.9|871.6|870.7|25000
1632228930000|2021-09-21 12:55:30|870|869.9|869.8|869.3|871.5|870.6|869.8|869|29805
1632228940000|2021-09-21 12:55:40|869.9|869.8|870.2|869.6|871.2|870.3|869.9|869.5|2844
1632228950000|2021-09-21 12:55:50|870.4|869.7|870.7|869.9|870.7|869.9|870.4|869.7|691
1632228960000|2021-09-21 12:56:00|870.8|870.1|870.4|869.9|871.1|870.3|870.4|869.7|968
1632228970000|2021-09-21 12:56:10|870.3||870.3||870.3||870.3||0
1632228980000|2021-09-21 12:56:20|870.7|870|869.7|869|870.7|870.3|869.2|869|5933
1632228990000|2021-09-21 12:56:30|869.8|869.1|869.7|869.3|870|869.3|869.7|869.1|0
1632229000000|2021-09-21 12:56:40|869.9|869.4|870|869.6|870|869.6|869.9|869.4|250
1632229010000|2021-09-21 12:56:50|870.2|869.7|870.8|870.4|871.1|870.4|870.2|869.6|538
1632229020000|2021-09-21 12:57:00|871.2|870.5|871.1|870.4|871.4|870.7|871.1|870.4|501
1632229030000|2021-09-21 12:57:10|871|870.3|870.9|870.2|871|870.3|870.3|869.8|2811
1632229040000|2021-09-21 12:57:20|870.7|870|870.6|870|870.7|870|870.6|870|0
1632229050000|2021-09-21 12:57:30|870.5|870.1|870.6|870.1|870.6|870.1|870.5|870|60
1632229060000|2021-09-21 12:57:40|870.5|870|870.5|870|870.5|870|870.5|870|50
1632229070000|2021-09-21 12:57:50||869.9||869.9||869.9||869.9|0
1632229080000|2021-09-21 12:58:00|870|869.8|871.1|870.5|871.2|870.5|869.9|869.4|10054
1632229090000|2021-09-21 12:58:10|870.9|870.4|870.8|870.2|870.9|870.4|870.5|870.1|1702
1632229120000|2021-09-21 12:58:40|871|870.8|871|870.4|871.6|870.9|871|870.1|1162
1632229140000|2021-09-21 12:59:00|870.9|870.1|871|870.6|871|870.6|870.9|870.1|0
1632229150000|2021-09-21 12:59:10|870.9|870.1|870.7|870.1|870.9|870.2|870.7|870|1
1632229160000|2021-09-21 12:59:20|870.6|870|870.1|869.5|870.6|870|870.1|869.2|1100
1632229170000|2021-09-21 12:59:30|||||||||115
1632229180000|2021-09-21 12:59:40|870|869.2|869.8|869.1|870.1|869.3|869.8|869|500
1632229190000|2021-09-21 12:59:50|869.7|869|869.7|869.1|869.7|869.1|869.7|869|0
1632229200000|2021-09-21 13:00:00|869.8|869.2|870|869.4|870|869.6|869.8|869.2|250
1632229210000|2021-09-21 13:00:10|869.9|869.3|869.8|869.3|869.9|869.3|869.8|869.3|0
1632229220000|2021-09-21 13:00:20|869.9|870|869.6|869|870.2|870|869.6|869|7108
1632229240000|2021-09-21 13:00:40|869.8|869.1|869.6|869|869.9|869.1|869.5|869|0
1632229250000|2021-09-21 13:00:50||869.1||869.1||869.1||869.1|0
1632229260000|2021-09-21 13:01:00|869.9|869.2|869.6|869.1|870|869.4|869.6|869|1478
1632229270000|2021-09-21 13:01:10|869|869|869.5|868.8|869.6|869|869|868.6|6032
1632229280000|2021-09-21 13:01:20|869.4|868.9|869.5|869|869.5|869|869.2|868.4|3600
1632229290000|2021-09-21 13:01:30|||||||||100
1632229330000|2021-09-21 13:02:10|869.7|869.2|870|869.3|870|869.3|869.7|869.2|475
1632229380000|2021-09-21 13:03:00|870.1|869.4|870.3|869.5|871.1|870.3|870.1|869.4|1643
1632229430000|2021-09-21 13:03:50|870.5|869.6|870.2|869.4|870.6|869.8|870.2|869.2|671
1632229440000|2021-09-21 13:04:00|869.9|869.2|869.9|869.3|869.9|869.3|869.8|869|0
1632229450000|2021-09-21 13:04:10|870|869.4|870|869.6|870|869.6|869.9|869.2|824
1632229460000|2021-09-21 13:04:20|870.3|869.7|870.2|869.6|870.4|869.7|870|869.6|776
1632229470000|2021-09-21 13:04:30|870.3|869.7|870.5|869.7|870.6|869.7|870.3|869.7|0
1632229480000|2021-09-21 13:04:40|870.4|870|871|870.4|871.1|870.8|870.4|870|5751
1632229500000|2021-09-21 13:05:00|870|870.5|870.5|869.7|870.8|870.5|870|869.4|25831
1632229510000|2021-09-21 13:05:10|870.4|869.8|870.3|869.8|870.4|869.8|870.3|869.8|0
1632229520000|2021-09-21 13:05:20||869.9||869.8||869.9||869.8|0
1632229540000|2021-09-21 13:05:40|870.4|869.9|870.6|869.9|870.7|869.9|870.4|869.9|800
1632229550000|2021-09-21 13:05:50|870.5|870|870.5|869.9|870.5|870|870.5|869.9|142
1632229560000|2021-09-21 13:06:00|870.4||870.2||870.4||870.2||0
1632229570000|2021-09-21 13:06:10|870.3|870|870.6|870|870.7|870|870.3|870|250
1632229580000|2021-09-21 13:06:20|||||||||10
1632229600000|2021-09-21 13:06:40|870.4|870.1|870.5|870|870.6|870.1|870.4|870|450
1632229610000|2021-09-21 13:06:50|870.4|869.9|870.1|869.2|870.4|869.9|869.9|869.2|700
1632229620000|2021-09-21 13:07:00|870|869|869.5|868.9|870|869.7|869.5|868.6|18
1632229630000|2021-09-21 13:07:10|869.4|869|869.4|868.9|869.4|869|869.4|868.9|0
1632229650000|2021-09-21 13:07:30||869||868.9||869||868.9|0
1632229660000|2021-09-21 13:07:40|869.3|869|869.3|868.9|869.3|869|869.3|868.9|0
1632229690000|2021-09-21 13:08:10|869.4|869|869.3|869|870.1|869.3|869.2|868.5|4070
1632229700000|2021-09-21 13:08:20||869.1||869.1||869.1||869|0
1632229710000|2021-09-21 13:08:30|869.2|869|869.2|868.9|869.3|869.1|869.1|868.9|1281
1632229720000|2021-09-21 13:08:40|869.3||869.3||869.3||869.3||339
1632229740000|2021-09-21 13:09:00|869.4|869|869.7|869.2|869.7|869.3|869.3|869|1046
1632229750000|2021-09-21 13:09:10|869.6|869.3|869.6|869.3|869.6|869.3|869.6|869.3|0
1632229760000|2021-09-21 13:09:20|869.5|869.2|869.4|869|869.5|869.2|869.4|869|189
1632229770000|2021-09-21 13:09:30|869.3|868.9|869.1|868.5|869.3|868.9|869.1|868.5|174
1632229780000|2021-09-21 13:09:40|869|868.6|869.4|868.9|869.5|868.9|869|868.6|1400
1632229800000|2021-09-21 13:10:00||869||869||869||869|0
1632229810000|2021-09-21 13:10:10|869.5|869.1|869.8|869.1|870.1|869.1|869.5|869|628
1632229840000|2021-09-21 13:10:40|869.9|869.2|870.2|869.4|870.3|869.4|869.9|869.2|450
1632229850000|2021-09-21 13:10:50|870.3|869.5|870.6|869.7|870.7|869.7|870.3|869.5|568
1632229860000|2021-09-21 13:11:00|870.7|869.8|871.2|870|871.2|870|870.7|869.8|0
1632229870000|2021-09-21 13:11:10|871.1|870.2|871.1|870.4|871.1|870.4|870.9|870.2|303
1632229880000|2021-09-21 13:11:20|871.2|870.5|871.4|870.7|871.4|870.7|871.2|870.5|1501
1632229910000|2021-09-21 13:11:50||870.9||870.9||870.9||870.9|0
1632229920000|2021-09-21 13:12:00|871.6|871.1|872.1|871.5|872.1|871.5|871.6|871.1|1091
1632229930000|2021-09-21 13:12:10|872.3|871.6|873.1|872.2|873.4|872.8|872.3|871.6|5211
1632229940000|2021-09-21 13:12:20|872.9|872.1|873.4|872.9|873.5|873.1|872.8|872|2825
1632229960000|2021-09-21 13:12:40||873||872.9||873||872.9|0
1632229970000|2021-09-21 13:12:50|873.5|873.4|872.8|872.2|873.6|873.4|872.8|872.1|4684
1632229980000|2021-09-21 13:13:00|872.7|872.1|872.8|872.3|872.8|872.7|872.6|872.1|787
1632229990000|2021-09-21 13:13:10|872.7|872.1|872.1|871.6|872.7|872.1|872.1|871.6|1015
1632230000000|2021-09-21 13:13:20|872||872.1||872.1||872||0
1632230010000|2021-09-21 13:13:30|872|871.7|872.4|871.8|872.4|872|872|871.6|1314
1632230020000|2021-09-21 13:13:40|872.5||872.5||872.5||872.5||0
1632230040000|2021-09-21 13:14:00|872.6|871.9|873.2|872.5|873.2|872.5|872.5|871.9|1464
1632230050000|2021-09-21 13:14:10|873|872.4|872.9|872.4|873|872.4|872.9|872.3|0
1632230080000|2021-09-21 13:14:40|872.8|872.3|872.2|871.6|872.8|872.3|872.2|871.6|405
1632230090000|2021-09-21 13:14:50|872.3|871.9|872.4|871.9|872.4|872|872.2|871.9|255
1632230100000|2021-09-21 13:15:00|872.5|872|872.5|872|872.7|872|872.5|871.9|0
1632230130000|2021-09-21 13:15:30|872.6|872.2|872.4|872|872.8|872.2|872.3|872|1150
1632230140000|2021-09-21 13:15:40|872.5|872.1|872.5|872|872.5|872.1|872.4|872|296
1632230150000|2021-09-21 13:15:50|872.4||872.4||872.4||872.4||0
1632230160000|2021-09-21 13:16:00|872.7|872.6|872.7|872.2|873|872.8|872.6|872|26631
1632230170000|2021-09-21 13:16:10||872.1||872.1||872.1||872|0
1632230190000|2021-09-21 13:16:30|872.9|872.2|873.7|873|873.8|873|872.9|872.2|2309
1632230210000|2021-09-21 13:16:50||873.1||873.3||873.3||873.1|266
1632230220000|2021-09-21 13:17:00|873.8|873.1|874.6|874.1|874.9|874.1|873.8|873.1|208
1632230230000|2021-09-21 13:17:10|874.8|874.2|875|874.5|875|874.5|874.7|874.2|639
1632230240000|2021-09-21 13:17:20|||||||||40
1632230260000|2021-09-21 13:17:40||874.6||874.6||874.6||874.6|0
1632230270000|2021-09-21 13:17:50||874.7||874.6||874.7||874.6|0
1632230280000|2021-09-21 13:18:00|874.9|874.5|875.6|875.1|875.6|875.1|874.5|873.8|7960
1632230300000|2021-09-21 13:18:20|875.4|874.9|874.2|873.7|875.4|874.9|874.2|873.5|3438
1632230310000|2021-09-21 13:18:30|874.1|873.5|873.8|873.2|874.1|873.9|873.8|873|1271
1632230320000|2021-09-21 13:18:40|873.7|873|873.8|873.1|873.8|873.1|873.7|873|0
1632230330000|2021-09-21 13:18:50|873.7|873.3|873.7|873.3|873.7|873.5|873.7|873.3|489
1632230340000|2021-09-21 13:19:00|873.8|873.4|873.8|873.5|873.8|873.5|873.8|873.3|361
1632230350000|2021-09-21 13:19:10|873.7|873.3|873.8|873.3|873.8|873.3|873.6|873.3|1
1632230360000|2021-09-21 13:19:20|873.7|873.1|873.5|872.7|873.7|873.2|873.3|872.5|2146
1632230370000|2021-09-21 13:19:30|873.4|873|873.4|873|873.4|873|873.4|873|0
1632230380000|2021-09-21 13:19:40||873.1||873||873.1||873|0
1632230430000|2021-09-21 13:20:30|873.3|873.1|873.9|873.3|874.1|873.4|873.3|873|790
1632230450000|2021-09-21 13:20:50|874.6|873.4|874.4|873.6|874.6|873.6|874.4|873.4|7900
1632230460000|2021-09-21 13:21:00||873.7||873.7||873.7||873.7|0
1632230470000|2021-09-21 13:21:10|874.3||874.2||874.3||874.2||0
1632230490000|2021-09-21 13:21:30||873.8||873.8||873.8||873.8|0
1632230500000|2021-09-21 13:21:40|874.1|873.7|874|873.4|874.2|873.7|874|873.4|1510
1632230510000|2021-09-21 13:21:50||873.3||873.2||873.3||873.2|0
1632230520000|2021-09-21 13:22:00||873.3||873.3||873.3||873.3|0
1632230530000|2021-09-21 13:22:10|874.4|873.4|874.1|873.6|874.4|873.7|874.1|873.4|724
1632230540000|2021-09-21 13:22:20||873.5||873.6||873.6||873.5|250
1632230550000|2021-09-21 13:22:30|874.7|873.7|874.5|873.9|874.7|874.1|874.4|873.7|5000
1632230560000|2021-09-21 13:22:40|874.4||874.4||874.4||874.4||0
1632230570000|2021-09-21 13:22:50||874||873.9||874||873.9|150
1632230600000|2021-09-21 13:23:20|874.3|873.7|874|873.4|874.3|873.8|874|873.3|1083
1632230610000|2021-09-21 13:23:30|873.9|873.6|873.9|873.6|873.9|873.6|873.9|873.6|0
1632230620000|2021-09-21 13:23:40|874|873.7|874.3|873.8|874.7|874|874|873.6|1592
1632230630000|2021-09-21 13:23:50|874.7|874|874.7|874.2|874.7|874.2|874.6|874|5500
1632230640000|2021-09-21 13:24:00|874.6|874|874.5|874|874.6|874|874.5|874|526
1632230650000|2021-09-21 13:24:10||874.1||874.1||874.1||874.1|0
1632230670000|2021-09-21 13:24:30|874.4|873.9|874|873.7|874.4|873.9|874|873.4|4132
1632230680000|2021-09-21 13:24:40|873.9|873.8|873.9|873.5|873.9|873.9|873.9|873.5|3557
1632230690000|2021-09-21 13:24:50|873.8|873.3|873.7|873.1|873.8|873.3|873.7|873.1|0
1632230700000|2021-09-21 13:25:00|873.6|873|872.5|871.7|873.6|873.4|872|871.7|26210
1632230710000|2021-09-21 13:25:10|872.4|871.8|870.5|870|872.4|871.8|870.5|870|30532
1632230720000|2021-09-21 13:25:20|870.4|870.6|870.6|870|870.7|870.6|870.4|869.7|25113
1632230730000|2021-09-21 13:25:30|870.7|870.6|870.9|870.1|871|870.6|870.6|870|7323
1632230740000|2021-09-21 13:25:40|870.6|870.2|870.9|870.3|871|870.4|870.6|870.2|1624
1632230750000|2021-09-21 13:25:50|870.8|870.4|870.8|870.4|870.8|870.4|870.8|870.2|0
1632230760000|2021-09-21 13:26:00|871|870.5|872|871.4|872.2|871.4|870.9|870.5|965
1632230770000|2021-09-21 13:26:10|871.9||871.9||871.9||871.9||0
1632230780000|2021-09-21 13:26:20|872|871.9|871.1|870.4|872.1|871.9|871.1|870.4|12350
1632230790000|2021-09-21 13:26:30|||||||||206
1632230800000|2021-09-21 13:26:40|871||871||871||870.9||200
1632230810000|2021-09-21 13:26:50||870.5||870.5||870.5||870.4|200
1632230820000|2021-09-21 13:27:00|870.9|870.6|871.4|870.7|871.5|870.8|870.9|870.6|6950
1632230830000|2021-09-21 13:27:10|871.3|870.6|870.8|870.4|871.3|870.6|870.8|870.4|818
1632230840000|2021-09-21 13:27:20|870.7|870.3|870.7|870.2|870.7|870.3|870.5|870.2|454
1632230850000|2021-09-21 13:27:30|871|870.3|871.5|870.6|871.6|870.6|871|870.3|419
1632230860000|2021-09-21 13:27:40|871.1|870.7|871.5|870.8|871.6|871|871.1|870.7|1447
1632230870000|2021-09-21 13:27:50|871.4|870.7|871|870.7|871.4|870.7|871|870.7|0
1632230880000|2021-09-21 13:28:00|870.9|870.5|870.6|870.1|871.1|870.7|870.6|870.1|2924
1632230890000|2021-09-21 13:28:10|870.8|870.2|871.5|870.9|871.8|871.4|870.8|870.2|3505
1632230900000|2021-09-21 13:28:20|871.6|871|872.1|871.7|872.4|871.7|871.6|871|704
1632230910000|2021-09-21 13:28:30|872|871.6|872|871.6|872|871.6|872|871.5|57
1632230920000|2021-09-21 13:28:40|872.4|871.7|872.6|872|872.7|872.4|872.4|871.7|980
1632230930000|2021-09-21 13:28:50|872.4|871.9|872.4|871.7|872.8|872.1|872.4|871.7|1968
1632230940000|2021-09-21 13:29:00|872.3|871.8|872.2|871.8|872.3|871.8|872.2|871.8|0
1632230950000|2021-09-21 13:29:10|872.5|872|872.8|872.2|872.9|872.2|872.5|872|294
1632230960000|2021-09-21 13:29:20|872.7|872.1|872.3|871.8|872.7|872.1|872.3|871.8|262
1632230970000|2021-09-21 13:29:30|872.5|871.9|872.8|872.1|873|872.2|872.1|871.9|9609
1632230980000|2021-09-21 13:29:40|872.6|872|872.6|872.3|872.6|872.3|872.6|872|0
1632230990000|2021-09-21 13:29:50|872.5|872.2|872.2|871.8|872.6|872.2|872.2|871.7|762
1632231000000|2021-09-21 13:30:00|872.6|871.7|873.3|872.6|873.4|872.7|872.3|871.7|3112
1632231010000|2021-09-21 13:30:10|873.2|872.4|873.2|872.8|873.2|872.8|873.1|872.4|0
1632231020000|2021-09-21 13:30:20|873.3|872.9|873.5|872.8|873.6|873.1|873.3|872.7|443
1632231030000|2021-09-21 13:30:30|873.6|873|873.6|873.1|873.6|873.1|873.6|873|0
1632231040000|2021-09-21 13:30:40|873.7|873.2|873.9|873.1|874.2|873.5|873.5|873|3328
1632231050000|2021-09-21 13:30:50|873.8|873|873.6|873.1|873.8|873.1|873.6|873|400
1632231060000|2021-09-21 13:31:00|873.5|873|873.8|872.9|873.8|873.1|873.1|872.6|4674
1632231070000|2021-09-21 13:31:10|873.9|873.1|874.1|873.4|874.2|873.4|873.9|873.1|0
1632231080000|2021-09-21 13:31:20|874|873.3|872.8|872.1|874|873.3|872.8|872|4720
1632231090000|2021-09-21 13:31:30|872.7|872.2|872.8|872.2|872.8|872.3|872.7|872.1|300
1632231100000|2021-09-21 13:31:40|873|872.3|872.9|872.2|873|872.8|872.9|872.1|5084
1632231110000|2021-09-21 13:31:50|873|872.3|872.7|872.1|873.3|872.6|872.7|872.1|323
1632231120000|2021-09-21 13:32:00|872.8|872.2|872.6|872.1|873.3|872.7|872.6|872|12895
1632231130000|2021-09-21 13:32:10|872.7|872.3|872.9|872.2|873.1|872.5|872.7|872.1|0
1632231140000|2021-09-21 13:32:20|873|872.3|873.4|872.9|873.5|872.9|873|872.3|3790
1632231150000|2021-09-21 13:32:30|873.1|872.8|873|872.4|873.7|872.9|872.9|872.4|16977
1632231160000|2021-09-21 13:32:40|873.1|872.5|873.3|872.7|873.7|872.7|873.1|872.5|1532
1632231170000|2021-09-21 13:32:50||872.8||872.8||872.8||872.8|0
1632231180000|2021-09-21 13:33:00||872.9||872.8||872.9||872.8|0
1632231190000|2021-09-21 13:33:10|873|872.9|874.1|873.4|874.3|873.4|873|872.9|350
1632231200000|2021-09-21 13:33:20|874|873.2|873.5|873|874|873.2|873.5|873|189
1632231210000|2021-09-21 13:33:30|873.8|873.1|874.6|873.8|874.7|873.8|873.8|873.1|326
1632231220000|2021-09-21 13:33:40|874.7|873.9|874.7|874.1|874.7|874.1|874.6|873.9|11709
1632231230000|2021-09-21 13:33:50||874.2||874.2||874.2||874.2|0
1632231240000|2021-09-21 13:34:00|874.8|874.3|875.2|874.6|875.5|874.6|874.8|874.3|9783
1632231250000|2021-09-21 13:34:10|875.4|874.7|875.6|874.9|875.6|875.1|874.3|874.1|5464
1632231260000|2021-09-21 13:34:20|875.8|875|875.9|875.2|876|875.5|875.6|875|2756
1632231270000|2021-09-21 13:34:30||875.3||875.3||875.3||875.3|0
1632231280000|2021-09-21 13:34:40|876|875.4|876.8|876|876.9|876|876|875.4|1110
1632231290000|2021-09-21 13:34:50|877|876.3|877.4|876.8|877.5|876.8|876.8|876.3|893
1632231300000|2021-09-21 13:35:00|877.5|876.9|878|877.7|878.5|877.7|877.5|876.9|2500
1632231310000|2021-09-21 13:35:10|877.9|877.6|878|877.7|878|877.7|877.9|877.1|0
1632231320000|2021-09-21 13:35:20|877.9|878|877.9|877.7|879.3|878.4|877.9|877.7|12930
1632231330000|2021-09-21 13:35:30|878|877.8|879.2|878.2|879.3|878.2|878|877.8|0
1632231340000|2021-09-21 13:35:40|879.3|878.4|879.6|879|879.6|879|879.3|878.4|0
1632231360000|2021-09-21 13:36:00|879.9|879.4|879.9|879.6|879.9|879.6|879.9|879.4|2500
1632231370000|2021-09-21 13:36:10|880|879.8|880.7|879.8|880.9|879.8|880|879.8|2676
1632231380000|2021-09-21 13:36:20||880.2||880.2||880.2||880.2|0
1632231390000|2021-09-21 13:36:30|880.6|879.8|879.7|879.2|880.6|880.1|879.6|878.8|10914
1632231400000|2021-09-21 13:36:40|879.6|879|879.6|879.1|879.6|879.1|879.4|879|1434
1632231410000|2021-09-21 13:36:50|879.5|879.3|879.6|879.1|879.6|879.3|879.5|879|508
1632231420000|2021-09-21 13:37:00|879.7|879.2|880.4|879.8|880.5|879.8|879.7|879.2|1020
1632231430000|2021-09-21 13:37:10|880.5||880.8||880.9||880.5||0
1632231450000|2021-09-21 13:37:30|881|880.1|881.3|880.6|881.6|880.6|881|880.1|0
1632231460000|2021-09-21 13:37:40||880.7||880.8||880.8||880.7|0
1632231470000|2021-09-21 13:37:50|881.6|880.9|882.3|881.6|882.4|881.6|881.6|880.9|2739
1632231480000|2021-09-21 13:38:00|881|881.7|880.6|879.8|882.4|881.7|879.6|879|61154
1632231510000|2021-09-21 13:38:30||879.4||879.6||879.6||879.3|0
1632231520000|2021-09-21 13:38:40|880.7||880.5||880.8||880.5||0
1632231540000|2021-09-21 13:39:00|880.6|879.7|881.6|880.6|881.7|880.9|880.5|879.7|6498
1632231550000|2021-09-21 13:39:10|881.8|880.7|882|881.2|882.5|881.5|881.8|880.7|0
1632231560000|2021-09-21 13:39:20||881.5||881.1||881.5||881|0
1632231570000|2021-09-21 13:39:30||881||881.4||881.4||881|0
1632231580000|2021-09-21 13:39:40|882.1|881.5|882|881.4|882.1|881.6|881.8|881.4|863
1632231600000|2021-09-21 13:40:00|882.1|881.3|880.7|880|882.1|881.3|880.7|879.9|1817
1632231610000|2021-09-21 13:40:10|880.8|880.2|881|880.3|881.1|880.4|880.8|880.2|0
1632231620000|2021-09-21 13:40:20|880.9|880.2|880.6|880|880.9|880.2|880.5|879.7|923
1632231630000|2021-09-21 13:40:30|880.5|879.9|880.6|879.7|880.6|879.9|880.5|879.6|0
1632231640000|2021-09-21 13:40:40|880.5|879.9|880.4|879.9|880.6|880|880.4|879.9|0
1632231650000|2021-09-21 13:40:50|880|879.6|879.7|879|880|879.6|879.7|879|3262
1632231660000|2021-09-21 13:41:00|879.8|879.1|879.8|879.1|880|879.1|879.8|879.1|0
1632231670000|2021-09-21 13:41:10|880|879.2|879.5|878.8|880|879.3|879.2|878.4|5000
1632231680000|2021-09-21 13:41:20|879.4||879.4||879.4||879.4||0
1632231690000|2021-09-21 13:41:30|879.3|878.2|878.5|877.7|879.3|878.8|878.5|877.6|4704
1632231700000|2021-09-21 13:41:40|878.6|877.9|878.6|877.9|878.8|878|878.6|877.9|0
1632231710000|2021-09-21 13:41:50|878.2|877.7|877.1|876.5|878.6|877.7|876.5|876.1|6498
1632231720000|2021-09-21 13:42:00|877|876|876.8|876|877|876.1|876.8|875.8|74
1632231730000|2021-09-21 13:42:10|876.7|875.7|876.6|875.8|876.7|875.8|876.5|875.6|148
1632231740000|2021-09-21 13:42:20|876.4|875.9|876.4|875.6|876.5|876|875.8|875.6|7040
1632231750000|2021-09-21 13:42:30||875.7||875.8||875.9||875.7|182
1632231760000|2021-09-21 13:42:40|876.3|875.9|876.4|875.9|876.4|875.9|876.3|875.9|0
1632231770000|2021-09-21 13:42:50|876.6|876|878.1|877|878.2|877|876.6|876|2323
1632231780000|2021-09-21 13:43:00|877.3|877.1|878.1|877.1|878.8|877.9|877.3|876.8|2319
1632231790000|2021-09-21 13:43:10|878|877|877.7|876.6|878|877.2|876.4|875.9|6289
1632231800000|2021-09-21 13:43:20|877.6|876.7|877.7|876.8|877.7|877.6|877.5|876.7|10
1632231810000|2021-09-21 13:43:30|877.2|876.9|877.1|876|877.6|876.9|876.9|875.9|792
1632231820000|2021-09-21 13:43:40|876.3|876.1|876.4|876.2|877.1|876.2|876.3|876.1|1000
1632231830000|2021-09-21 13:43:50|877|876.3|877.5|876.6|877.6|876.6|877|876.2|1000
1632231840000|2021-09-21 13:44:00|877.7|876.7|877.3|876.4|877.7|877.1|877|876.3|1907
1632231850000|2021-09-21 13:44:10|877.4||877.2||877.6||877.2||0
1632231860000|2021-09-21 13:44:20|877.5|876.5|877.9|876.9|877.9|876.9|877.5|876.5|750
1632231870000|2021-09-21 13:44:30|878|877|877.9|877.4|878.9|877.9|877.9|877|3562
1632231880000|2021-09-21 13:44:40|878.2|877.5|877.9|877.5|878.5|877.7|877.9|877.5|1304
1632231890000|2021-09-21 13:44:50|877.8|877.3|877.8|876.9|877.9|877.3|877.2|876.5|1134
1632231900000|2021-09-21 13:45:00|877.9|877.1|878.2|877.4|878.3|877.4|877.9|877.1|1222
1632231910000|2021-09-21 13:45:10|878.3|877.6|878.7|877.8|878.8|877.8|878.3|877.6|0
1632231920000|2021-09-21 13:45:20|878.8|877.6|878.4|877.5|879|878.6|878.1|877.4|16939
1632231930000|2021-09-21 13:45:30|878.5|877.6|878.5|877.6|878.6|877.7|878.5|877.6|250
1632231950000|2021-09-21 13:45:50|879|877.7|879.3|878.5|879.4|878.9|879|877.7|8283
1632231960000|2021-09-21 13:46:00|879.5|878.7|879.4|878.5|879.5|878.7|879.2|878.5|0
1632231970000|2021-09-21 13:46:10|879.3|878.7|878.8|878|879.3|878.7|878.3|877.5|2590
1632231980000|2021-09-21 13:46:20|878.9|878.1|878.9|878.1|878.9|878.1|878.9|878.1|0
1632231990000|2021-09-21 13:46:30|879.4|878.3|879.6|878.9|879.6|879.4|879.4|878.3|8772
1632232000000|2021-09-21 13:46:40|878|879|878.4|877.5|879.4|879|877.8|876.9|34922
1632232010000|2021-09-21 13:46:50|878.5|877.6|878.5|877.7|878.5|877.7|878.5|877.6|0
1632232020000|2021-09-21 13:47:00|878.4|877.8|877.9|877|878.5|878.4|877.9|876.9|847
1632232030000|2021-09-21 13:47:10|877.8|876.9|878|877.2|878.1|877.7|877.3|876.8|7982
1632232040000|2021-09-21 13:47:20|878.1|877.5|877.8|877.2|878.1|877.5|877.3|877.2|450
1632232050000|2021-09-21 13:47:30|877.7|877.3|877.7|877.3|877.8|877.3|877.7|877.2|0
1632232060000|2021-09-21 13:47:40|877.6|877.2|877.4|876.9|877.7|877.2|877.4|876.8|424
1632232070000|2021-09-21 13:47:50|877.3||877.3||877.4||877.3||0
1632232080000|2021-09-21 13:48:00|877.4|877|877.4|876.9|877.4|877.2|877.4|876.9|334
1632232090000|2021-09-21 13:48:10|877.3||877.4||877.4||877.2||65
1632232100000|2021-09-21 13:48:20|877.3|876.8|877|876.4|877.3|876.8|877|876.3|655
1632232110000|2021-09-21 13:48:30|876.8|876.2|876.4|875.8|876.8|876.3|876.3|875.6|1393
1632232120000|2021-09-21 13:48:40|876.6|876.1|876.3|875.7|876.6|876.1|876.2|875.6|689
1632232130000|2021-09-21 13:48:50|876.2|875.6|876.1|875.6|876.2|875.6|876.1|875.6|0
1632232140000|2021-09-21 13:49:00|876|875.4|875.7|875.4|876|875.4|875.7|875.2|2641
1632232150000|2021-09-21 13:49:10|875.6|875.2|874.9|874.6|875.6|875.2|874.8|874|2246
1632232160000|2021-09-21 13:49:20|875|874.2|875|874.5|875.1|874.9|874.5|873.8|6880
1632232170000|2021-09-21 13:49:30|874.9|874.6|875.6|875|875.9|875.1|874.9|874.6|2601
1632232180000|2021-09-21 13:49:40|875.5|875.1|876|875.3|876|875.3|875.5|875.1|293
1632232190000|2021-09-21 13:49:50|876.1|875.2|874.1|873.6|876.4|875.3|873.9|873.6|23220
1632232200000|2021-09-21 13:50:00|874|873.5|874.2|873.5|874.3|873.5|873.3|872.5|5585
1632232210000|2021-09-21 13:50:10|874.1|871.8|872.9|872.2|874.1|872.6|872.4|871.6|19908
1632232220000|2021-09-21 13:50:20|873|872.3|873.7|872.8|873.8|873|873|872.3|1363
1632232230000|2021-09-21 13:50:30|873.6|872.6|873.9|873.4|874.1|873.4|873.1|872.5|1126
1632232250000|2021-09-21 13:50:50|873.8|873.1|874.4|873.7|874.9|873.8|873.5|873|5753
1632232260000|2021-09-21 13:51:00|874.5|874|872.6|871.9|874.5|874|872.6|871.6|10335
1632232270000|2021-09-21 13:51:10||872||872||872||871.9|0
1632232280000|2021-09-21 13:51:20|872.7|872.2|874|873.2|874.1|873.3|872.7|872.2|2715
1632232290000|2021-09-21 13:51:30||873.3||873.3||873.3||873.3|0
1632232300000|2021-09-21 13:51:40|874.1|873.5|874.9|874.2|875|874.2|874.1|873.5|0
1632232310000|2021-09-21 13:51:50|875|874.3|875|874.3|875.1|874.3|875|874.3|0
1632232320000|2021-09-21 13:52:00|875.1|874.5|875.4|874.8|875.6|875|874.7|874.5|1463
1632232330000|2021-09-21 13:52:10|875.3|874.9|875.4|874.6|875.4|874.9|874.8|874.5|691
1632232340000|2021-09-21 13:52:20|875.3||875.4||875.4||875.3||0
1632232350000|2021-09-21 13:52:30|875.3|874.5|875.6|874.9|875.6|875|875.3|874.5|3400
1632232360000|2021-09-21 13:52:40|875.3|875|875.2|874.7|875.6|875|875|874.5|4400
1632232370000|2021-09-21 13:52:50|875.1|874.5|874.3|874.1|875.1|874.5|874.3|874.1|1696
1632232380000|2021-09-21 13:53:00|874.4|873.5|873.4|873|874.4|873.5|873.4|872.7|1240
1632232390000|2021-09-21 13:53:10|873.3|872.7|873.2|872.2|873.3|872.7|873.2|872.1|127
1632232400000|2021-09-21 13:53:20|873|872.3|873.3|872.9|873.3|872.9|872.9|872.3|1372
1632232420000|2021-09-21 13:53:40|873.1|872.7|872.9|872.6|873.3|873|872.9|872.6|2896
1632232430000|2021-09-21 13:53:50|873.3|872.7|872.8|872.2|873.3|872.7|872.6|871.8|1637
1632232440000|2021-09-21 13:54:00|872.7|872|872.6|871.9|872.8|872|872.4|871.8|150
1632232450000|2021-09-21 13:54:10|872.5|872|873.5|872.8|873.7|872.8|872.5|872|827
1632232460000|2021-09-21 13:54:20|873.3|872.6|872.8|872.1|873.3|872.6|872.8|872|131
1632232470000|2021-09-21 13:54:30|872.7|872|872.5|871.9|872.7|872|872.4|871.7|128
1632232480000|2021-09-21 13:54:40|872.4|872|872.5|871.9|872.5|872|872.4|871.9|0
1632232490000|2021-09-21 13:54:50|872.4|872|872.2|871.4|872.4|872|871.7|871|13195
1632232500000|2021-09-21 13:55:00|872.3|871.5|872.4|872|872.5|872|872.3|871.5|1681
1632232510000|2021-09-21 13:55:10|872.5|872.1|873.1|872.5|873.6|872.8|872.5|872.1|1434
1632232520000|2021-09-21 13:55:20|873|872.3|873.1|872.4|873.1|872.6|872.6|872.3|967
1632232530000|2021-09-21 13:55:30|873|872.5|873.1|872.4|873.1|872.5|873|872.3|250
1632232540000|2021-09-21 13:55:40|872.9|872.5|871.6|871|872.9|872.5|871.6|871|2708
1632232550000|2021-09-21 13:55:50|871.5||871.5||871.5||871.5||0
1632232560000|2021-09-21 13:56:00|871.7|871.2|872.1|871.7|872.1|871.7|871.7|871.2|1845
1632232570000|2021-09-21 13:56:10|872.2|871.8|872.8|872.3|873|872.3|872.2|871.8|7689
1632232580000|2021-09-21 13:56:20|872.7|872|872.7|872|872.8|872.1|872.5|872|2956
1632232590000|2021-09-21 13:56:30||872.1||872.1||872.1||872.1|0
1632232600000|2021-09-21 13:56:40|872.5|872|871.5|871|872.5|872|871.3|871|12797
1632232610000|2021-09-21 13:56:50|871.4|870.9|871.7|871|871.8|871.1|871.2|870.9|11831
1632232620000|2021-09-21 13:57:00|871.6|870.9|870.8|870.3|871.6|870.9|870.4|870|2970
1632232630000|2021-09-21 13:57:10|870.9|870.5|871|870.5|871|870.5|870.9|870.5|0
1632232640000|2021-09-21 13:57:20|870.8|870.3|870.8|870.1|870.8|870.3|870.8|870|249
1632232650000|2021-09-21 13:57:30|870.7|870|870|869.5|870.7|870|869.8|869.1|12780
1632232660000|2021-09-21 13:57:40|870.2||870.2||870.2||870.2||0
1632232670000|2021-09-21 13:57:50|870.3|869.6|870.4|870|871|870.4|870.3|869.6|7846
1632232680000|2021-09-21 13:58:00|870.3|870.1|871.3|870.6|871.3|870.6|870.3|870.1|5638
1632232690000|2021-09-21 13:58:10|870|869.8|871|870.4|871.3|870.4|870|869.8|25000
1632232700000|2021-09-21 13:58:20|870.8|870.2|870.6|870.1|870.8|870.2|870.5|869.6|1442
1632232710000|2021-09-21 13:58:30|870.5|869.9|870.5|869.7|870.5|869.9|870.4|869.6|257
1632232720000|2021-09-21 13:58:40|870.4|869.4|869.9|869.1|870.4|869.4|869.8|868.8|0
1632232730000|2021-09-21 13:58:50|870|869.2|870.3|869.8|870.4|869.9|870|869.2|0
1632232750000|2021-09-21 13:59:10|870|869.4|870|869.3|870|869.8|869.9|869.2|2420
1632232760000|2021-09-21 13:59:20||869.4||869.5||869.5||869.4|691
1632232780000|2021-09-21 13:59:40|869.8|869.4|871|870.5|871.2|870.5|869.8|869.4|33874
1632232790000|2021-09-21 13:59:50|871.1|870.4|870.6|870|871.3|870.4|870.6|870|852
1632232800000|2021-09-21 14:00:00|870.8|870.1|870.8|870.1|871.1|870.1|870.8|870.1|0
1632232810000|2021-09-21 14:00:10|870.7|870|870.6|870|870.7|870.1|870.5|870|0
1632232820000|2021-09-21 14:00:20|871.1|870.1|871.3|870.7|871.3|870.7|871.1|870.1|3169
1632232830000|2021-09-21 14:00:30|871.2|870.5|869.4|868.9|871.2|870.5|869.4|868.8|4135
1632232840000|2021-09-21 14:00:40|869.5|869|869.4|869|869.5|869.2|869.4|869|814
1632232850000|2021-09-21 14:00:50|869.5|869.2|870.5|869.8|870.6|869.8|869.5|869.2|2864
1632232860000|2021-09-21 14:01:00|870.4||870.3||870.4||870.3||0
1632232870000|2021-09-21 14:01:10|870.7|870|870.2|869.9|870.9|870.1|870|869.6|7261
1632232880000|2021-09-21 14:01:20|870.1|869.8|869.8|869.3|870.2|869.8|869.6|869.2|1187
1632232890000|2021-09-21 14:01:30|870.1|870|870.8|870.2|870.9|870.2|869.9|869.3|11480
1632232900000|2021-09-21 14:01:40|870.7|870|870.2|869.7|870.7|870.1|870.1|869.5|1035
1632232910000|2021-09-21 14:01:50|870.1|869.8|870.6|869.9|871|870|870.1|869.8|1547
1632232920000|2021-09-21 14:02:00|870.5|870|871.2|870.4|871.3|870.4|870.2|870|2701
1632232930000|2021-09-21 14:02:10|871.1|870.5|871.1|870.7|871.1|870.7|871|870.5|0
1632232940000|2021-09-21 14:02:20|871|870.5|870.6|870.2|871|870.5|870.5|870|155
1632232950000|2021-09-21 14:02:30||870.1||870.2||870.3||870|0
1632232960000|2021-09-21 14:02:40|870.5|870|870.5|870|870.5|870.1|870.5|870|0
1632232970000|2021-09-21 14:02:50|870.4|870.2|870.6|870.1|870.6|870.4|870.4|870|1688
1632232980000|2021-09-21 14:03:00|870.5|870.2|871.2|870.5|871.3|870.5|870.5|870.2|1186
1632232990000|2021-09-21 14:03:10|871|870.3|870.3|870|871|870.3|870.3|870|2477
1632233000000|2021-09-21 14:03:20|870.4|869.9|869.9|869.3|870.4|869.9|869.8|869.2|5272
1632233010000|2021-09-21 14:03:30|869.8|869|869.5|868.9|869.8|869|869.3|868.8|154
1632233020000|2021-09-21 14:03:40|869.4||869.5||869.5||869.4||0
1632233030000|2021-09-21 14:03:50|869.4|868.8|869.3|868.9|869.4|868.9|869.3|868.8|0
1632233040000|2021-09-21 14:04:00|869|869|868.9|868.8|869|869|868.9|868.8|2356
1632233050000|2021-09-21 14:04:10|868.8|868.6|868.6|868.1|868.8|868.6|868.6|868|317
1632233060000|2021-09-21 14:04:20||868.2||868.2||868.3||868.2|0
1632233070000|2021-09-21 14:04:30|868.5||868.5||868.5||868.5||0
1632233090000|2021-09-21 14:04:50||868.3||868.2||868.3||868.2|0
1632233100000|2021-09-21 14:05:00|868|867.9|866.9|866.2|868|867.9|866.4|866|30663
1632233110000|2021-09-21 14:05:10|866.8|866.3|867.2|866.7|867.5|867|866.8|866.3|4478
1632233120000|2021-09-21 14:05:20|867.1|866.6|866.8|866.3|867.1|866.6|866.2|865.6|4668
1632233130000|2021-09-21 14:05:30|866.9||866.9||866.9||866.9||0
1632233140000|2021-09-21 14:05:40|867|866.4|867.1|866.7|867.4|866.9|867|866.4|2498
1632233150000|2021-09-21 14:05:50|867.3|866.8|867.5|866.9|867.9|867.5|867.3|866.8|9065
1632233160000|2021-09-21 14:06:00|867.7|867|867.9|867.3|867.9|867.4|867.7|867|1500
1632233170000|2021-09-21 14:06:10|867.8|867.4|868|867.6|868|867.6|867.7|867.4|1230
1632233180000|2021-09-21 14:06:20|||||||||500
1632233190000|2021-09-21 14:06:30|867.8|867.4|867.3|867|867.9|867.4|867.3|866.9|896
1632233200000|2021-09-21 14:06:40|867.2|867.1|866.8|866.3|867.3|867.1|866.8|866.3|771
1632233210000|2021-09-21 14:06:50|866.7|866.2|866.5|866.2|866.7|866.3|866.4|866.2|0
1632233220000|2021-09-21 14:07:00|866.4|865.9|865.8|865.3|866.5|866|865.8|865.2|20397
1632233230000|2021-09-21 14:07:10|865.7|865.2|865.6|865.2|865.7|865.3|865.6|865.2|139
1632233240000|2021-09-21 14:07:20||865.3||865.3||865.4||865.3|801
1632233250000|2021-09-21 14:07:30|865.5|865.2|865.6|865.3|865.6|865.3|865.5|865.2|0
1632233260000|2021-09-21 14:07:40|865.7|865.4|865.8|865.3|866|865.7|865.7|865.3|6088
1632233270000|2021-09-21 14:07:50||865.4||865.4||865.4||865.4|0
1632233280000|2021-09-21 14:08:00|865.9|865.5|865.8|865.4|866.6|866|865.8|865.4|5276
1632233290000|2021-09-21 14:08:10|865.7|865.2|865.6|865.2|865.7|865.4|865.4|865.2|6222
1632233300000|2021-09-21 14:08:20|865.5|865.1|864.3|863.7|865.5|865.1|863.8|863.5|5181
1632233310000|2021-09-21 14:08:30|864.2|863.6|863.9|863.5|864.2|863.6|863.7|863.5|708
1632233320000|2021-09-21 14:08:40|863.8|863.4|863.5|863.2|863.8|863.5|863.5|863.2|2979
1632233330000|2021-09-21 14:08:50|863.9|863.3|863.7|863.2|863.9|863.5|863.4|863.2|3235
1632233340000|2021-09-21 14:09:00|863.8|863.3|864.4|864|864.5|864|863.6|863.3|6527
1632233350000|2021-09-21 14:09:10|864.3|864.1|863.6|863.2|864.6|864.1|863.5|863.2|679
1632233360000|2021-09-21 14:09:20|863.7|863.3|863.5|863.2|863.9|863.3|863.5|863.2|0
1632233370000|2021-09-21 14:09:30|863.3|862.8|863|862.7|863.5|862.9|862.8|862.1|9061
1632233380000|2021-09-21 14:09:40|862.9|862.5|862.9|862.3|863.1|862.7|862.6|862.1|4682
1632233390000|2021-09-21 14:09:50|863|862.4|863|862.5|863.7|863.1|862.9|862.1|5409
1632233400000|2021-09-21 14:10:00|862.9|862.1|863|862.5|863|862.6|862.7|862.1|308
1632233410000|2021-09-21 14:10:10|863.1|862.6|861.9|861.3|864.2|863.7|861.5|860.7|45503
1632233420000|2021-09-21 14:10:20|862.1|861.5|861.9|861.7|862.2|861.7|861.9|861.5|992
1632233430000|2021-09-21 14:10:30|862.2|861.8|862|861.8|862.2|861.9|862|861.7|1253
1632233440000|2021-09-21 14:10:40|861.9|861.7|862.5|861.9|862.8|862.3|861.9|861.5|3985
1632233450000|2021-09-21 14:10:50|862.4|861.8|861.9|861.5|862.4|861.9|861.9|861.5|249
1632233460000|2021-09-21 14:11:00|861.8|861.3|861.8|861.3|861.9|861.4|861.3|860.9|3942
1632233470000|2021-09-21 14:11:10|861.7|861.5|862.2|861.5|862.8|862.1|861.7|861.5|5105
1632233480000|2021-09-21 14:11:20|862|861.1|861|860.5|862|861.4|861|860.4|23090
1632233490000|2021-09-21 14:11:30|861.1|860.7|861.5|861|861.7|861.3|861.1|860.7|2871
1632233500000|2021-09-21 14:11:40|861.4|861.1|861|860.5|861.4|861.1|860.9|860.4|631
1632233510000|2021-09-21 14:11:50|860.9|860.7|861.3|860.8|861.7|861.1|860.7|860.4|9979
1632233520000|2021-09-21 14:12:00|861.2|860.6|861.9|861.1|861.9|861.1|860.9|860.4|3969
1632233530000|2021-09-21 14:12:10|861.4|861.2|861.5|861.1|861.9|861.4|861.3|860.7|1530
1632233540000|2021-09-21 14:12:20||861.2||861.2||861.2||861.2|0
1632233550000|2021-09-21 14:12:30|861.4|861.1|861.4|860.8|861.5|861.1|861.2|860.6|525
1632233560000|2021-09-21 14:12:40|861.5|861|861.8|861.4|862.2|861.6|861.5|861|3156
1632233570000|2021-09-21 14:12:50|861.7|861.2|861.4|861|861.8|861.4|861.3|860.7|5922
1632233580000|2021-09-21 14:13:00|861.6|861.1|861.6|861.1|861.7|861.3|861.5|861|2015
1632233590000|2021-09-21 14:13:10|861.7|861.2|862.2|861.6|862.5|861.9|861.7|861.2|2972
1632233600000|2021-09-21 14:13:20|862.4|861.7|863|862.4|863.3|862.6|862.4|861.7|1641
1632233610000|2021-09-21 14:13:30|862.8|862.5|862.3|861.7|862.8|862.6|862.3|861.7|669
1632233620000|2021-09-21 14:13:40|862.2|861.8|862.5|861.8|862.6|862|862.2|861.8|500
1632233630000|2021-09-21 14:13:50|862.2|861.6|861.3|860.9|862.2|861.6|861.2|860.9|860
1632233640000|2021-09-21 14:14:00|861.1|860.7|860.1|859.5|861.1|860.7|859.8|859.1|12576
1632233650000|2021-09-21 14:14:10|860.3|859.7|860.3|859.7|860.4|860|860.1|859.5|2470
1632233660000|2021-09-21 14:14:20|860.4|859.8|860.6|860.1|861.1|860.3|860.4|859.8|1698
1632233670000|2021-09-21 14:14:30|860.4|860|859.8|859.2|860.7|860.3|859.8|859.2|750
1632233680000|2021-09-21 14:14:40|859.7|859|859.7|859.2|860.5|860|859.5|859|15498
1632233690000|2021-09-21 14:14:50|859.6|859|859.5|859.1|859.7|859.6|859.4|859|3071
1632233700000|2021-09-21 14:15:00|859.6|859|858.5|857.9|859.6|859|858.5|857.7|3195
1632233710000|2021-09-21 14:15:10|858.4|857.7|858.8|858.4|858.9|858.6|858.2|857.5|4182
1632233730000|2021-09-21 14:15:30|858.7|858.5|858.1|857.6|858.7|858.5|858|857.6|1971
1632233740000|2021-09-21 14:15:40|858|857.7|858|857.7|858.1|857.7|858|857.7|0
1632233750000|2021-09-21 14:15:50|857.9|857.6|857.4|857|857.9|857.7|857.4|857|2200
1632233760000|2021-09-21 14:16:00|857.3|857.6|859.8|859.3|859.9|859.3|857.2|857|19441
1632233770000|2021-09-21 14:16:10|860|859.1|859.1|858.5|860.1|859.3|859.1|858.4|224
1632233780000|2021-09-21 14:16:20|859.2|858.8|860.9|860|860.9|860.5|859.2|858.8|9832
1632233790000|2021-09-21 14:16:30|860.1|860.1|861.1|860.4|862.2|861.3|860|859.9|27000
1632233800000|2021-09-21 14:16:40|860.9|860.2|859.6|859.1|860.9|860.2|859.5|859|9958
1632233810000|2021-09-21 14:16:50|859.5|858.8|858.8|858.2|859.5|858.8|858.7|858.1|2647
1632233820000|2021-09-21 14:17:00|858.7|857.9|857.7|857.2|858.9|858.4|857.7|857|1651
1632233830000|2021-09-21 14:17:10|857.6|857.3|857.3|856.8|857.6|857.5|857.2|856.4|6053
1632233840000|2021-09-21 14:17:20|857.5|856.9|857.8|857.1|857.9|857.1|857.5|856.9|819
1632233850000|2021-09-21 14:17:30|857.9|857.2|858.1|857.5|858.8|858|857.9|857.2|3611
1632233860000|2021-09-21 14:17:40|858|857.2|858|857.1|858|857.2|858|857.1|0
1632233870000|2021-09-21 14:17:50|857.9|857.2|857.9|857.1|857.9|857.4|857.9|857.1|0
1632233880000|2021-09-21 14:18:00|857.8|856.9|857.2|856.4|857.8|856.9|857.2|856.4|0
1632233890000|2021-09-21 14:18:10|857.1||857.1||857.1||857.1||0
1632233900000|2021-09-21 14:18:20|857|856.1|856.7|856.3|857|856.4|856.5|855.7|2910
1632233910000|2021-09-21 14:18:30|857|856.4|856.5|855.7|857|856.7|856.2|855.5|7956
1632233920000|2021-09-21 14:18:40|856.3||856.1||856.3||856.1||0
1632233930000|2021-09-21 14:18:50|856.5|855.8|856.4|855.9|856.7|856.2|856.4|855.7|7117
1632233940000|2021-09-21 14:19:00|856.5|856|856.4|856|856.7|856.3|856.4|855.9|481
1632233950000|2021-09-21 14:19:10|856.3|855.8|855.8|855.4|856.3|855.8|855.5|855|3205
1632233960000|2021-09-21 14:19:20|855.7|855.2|854.3|853.6|855.7|855.4|854.2|853.3|12319
1632233970000|2021-09-21 14:19:30|854.4|853.7|854.6|854.2|855.1|854.3|854.2|853.7|3607
1632233980000|2021-09-21 14:19:40|854.5|854.3|854.1|853.7|854.5|854.3|854.1|853.7|1594
1632233990000|2021-09-21 14:19:50|854|853.4|853.6|853.3|854|853.4|853.6|853|5469
1632234000000|2021-09-21 14:20:00|853.8|853.2|854.2|853.8|855.1|855|853.8|853.1|8262
1632234010000|2021-09-21 14:20:10|854.4|853.9|856.3|855.4|856.5|855.6|854.4|853.8|6200
1632234020000|2021-09-21 14:20:20|856.2|855.5|856.6|855.8|856.6|855.9|856|855.5|206
1632234030000|2021-09-21 14:20:30|856.5|855.7|855.9|855.4|856.5|855.9|855.9|855.1|2191
1632234040000|2021-09-21 14:20:40|855.8|855.1|855.5|855|855.8|855.4|855.5|855|2740
1632234050000|2021-09-21 14:20:50|855.4|855.1|855.8|855.2|855.9|855.5|855.4|855|1045
1632234060000|2021-09-21 14:21:00|855.7||855.7||855.7||855.7||0
1632234070000|2021-09-21 14:21:10|855.5|855|857.7|856.8|857.7|857|855.4|855|11164
1632234080000|2021-09-21 14:21:20|857.6|856.7|855.9|855.1|857.6|856.7|855.9|855.1|1071
1632234090000|2021-09-21 14:21:30|855.7|855|855.9|855.4|855.9|855.4|855.7|855|0
1632234100000|2021-09-21 14:21:40|855.8|855.5|856|855.4|856.8|855.9|855.7|855|4754
1632234110000|2021-09-21 14:21:50|855.9|855.2|855.2|854.7|855.9|855.2|855.2|854.6|1552
1632234120000|2021-09-21 14:22:00|855.1||855.1||855.1||855.1||0
1632234130000|2021-09-21 14:22:10|855|855|854.9|854.4|855|855|854.7|854.3|6565
1632234140000|2021-09-21 14:22:20|855.1|854.5|855.3|854.8|855.7|855.1|855.1|854.5|1336
1632234150000|2021-09-21 14:22:30|855.4|854.9|855.1|854.4|855.4|854.9|855|854.3|543
1632234160000|2021-09-21 14:22:40|855|854.3|854.7|854.4|855|854.4|854.7|854.3|0
1632234170000|2021-09-21 14:22:50|854.6|854.3|854.5|853.8|855.3|854.5|854.2|853.6|7224
1632234180000|2021-09-21 14:23:00|854.3|853.7|853.9|853.4|854.3|853.7|853.9|853.2|0
1632234210000|2021-09-21 14:23:30|853.8|853.5|853.8|853.5|853.9|853.5|853.8|853.4|0
1632234220000|2021-09-21 14:23:40|854|853.6|854.1|853.9|854.6|853.9|854|853.5|5164
1632234230000|2021-09-21 14:23:50|854|853.8|853.5|853.3|854.1|853.8|853.5|853.3|7251
1632234240000|2021-09-21 14:24:00|853.4|853.1|852.6|851.8|853.4|853.1|852|851.5|25080
1632234250000|2021-09-21 14:24:10|||||||||800
1632234260000|2021-09-21 14:24:20|852.5||852.4||852.6||852.4||201
1632234270000|2021-09-21 14:24:30|852.3|852.1|852.4|851.8|852.4|852.1|852.3|851.8|938
1632234280000|2021-09-21 14:24:40|852.3||852.3||852.3||852.1||0
1632234290000|2021-09-21 14:24:50||851.9||851.9||851.9||851.9|0
1632234300000|2021-09-21 14:25:00|852.2|852|852.3|851.8|852.3|852|852.2|851.7|205
1632234310000|2021-09-21 14:25:10|852.2|851.7|852.2|851.7|852.2|851.8|852.2|851.7|0
1632234320000|2021-09-21 14:25:20|852.3|851.8|852.2|851.7|853|852.4|852.1|851.7|8045
1632234330000|2021-09-21 14:25:30|852.1|851.6|852|851.7|852.2|851.7|851.8|851.1|556
1632234340000|2021-09-21 14:25:40|852.3|851.8|852.1|851.4|852.6|851.9|851.9|851.2|5484
1632234350000|2021-09-21 14:25:50|851.9|851.3|851.8|851.5|852.3|851.7|851.8|851.3|1394
1632234360000|2021-09-21 14:26:00|852.1|851.6|853.2|853|854.5|853.6|852.1|851.6|6876
1632234370000|2021-09-21 14:26:10|853.5|852.5|853.5|852.9|853.5|853.2|853.2|852.5|1485
1632234380000|2021-09-21 14:26:20|853.9|853.2|854.6|853.9|854.7|853.9|853.9|853.2|3379
1632234390000|2021-09-21 14:26:30|854.5|853.7|853.1|852.7|854.5|853.8|853|852.3|7024
1632234400000|2021-09-21 14:26:40|853|852.6|852.7|852.2|853|852.6|852.7|852.2|1122
1632234410000|2021-09-21 14:26:50|852.6|852.1|852.4|852|852.7|852.5|852.1|851.9|9370
1632234420000|2021-09-21 14:27:00|852.3|851.6|851.1|850.7|852.3|851.6|850.9|850.5|2793
1632234430000|2021-09-21 14:27:10|851|850.5|851.2|850.9|851.3|851|850.7|850.5|2678
1632234440000|2021-09-21 14:27:20|851.1|851|851.1|850.7|851.1|851|851|850.7|213
1632234450000|2021-09-21 14:27:30|851|850.8|851.1|850.7|851.9|851.3|851|850.7|4851
1632234460000|2021-09-21 14:27:40|851.3|850.8|851.1|850.9|851.8|851|851.1|850.7|1290
1632234470000|2021-09-21 14:27:50|851|850.7|851.1|850.7|851.1|850.8|851|850.7|151
1632234480000|2021-09-21 14:28:00|851.3|850.9|851.5|851.2|852.4|851.6|851|850.7|4655
1632234490000|2021-09-21 14:28:10|851.4|850.9|851.3|851|851.5|851|851.3|850.7|217
1632234500000|2021-09-21 14:28:20|851.6|851.1|852.6|852|852.8|852.3|851.6|851.1|5550
1632234510000|2021-09-21 14:28:30|852.5|852.1|852.4|852.1|853|852.4|852.4|852|245
1632234520000|2021-09-21 14:28:40|852.5|852.2|853.3|852.9|853.6|852.9|852.4|852.2|6900
1632234530000|2021-09-21 14:28:50|853.5|853.4|852.7|852.3|853.5|853.4|852.7|852.3|1814
1632234540000|2021-09-21 14:29:00|852.6|852.4|853.3|852.7|853.3|853|852.6|852.3|2928
1632234550000|2021-09-21 14:29:10|853.2|852.6|852.7|852.2|853.2|852.6|852.6|851.8|1478
1632234560000|2021-09-21 14:29:20|852.5|852.1|852.4|851.7|852.5|852.1|852.3|851.5|1407
1632234570000|2021-09-21 14:29:30|852.1|851.8|852.6|852.1|852.7|852.3|852.1|851.8|1208
1632234580000|2021-09-21 14:29:40|852.5|852.2|852.2|851.9|852.5|852.2|852.2|851.9|654
1632234590000|2021-09-21 14:29:50|852.3|851.7|852.9|852.2|852.9|852.3|852|851.2|7590
1632234600000|2021-09-21 14:30:00|853|852.3|853.7|853|853.9|853.1|853|852.3|2304
1632234610000|2021-09-21 14:30:10|853.6|853.1|854.4|853.9|854.6|853.9|853.6|853.1|686
1632234620000|2021-09-21 14:30:20|854.6|853.7|854.9|854.2|855|854.2|854.6|853.7|578
1632234630000|2021-09-21 14:30:30|855.1|854.3|855.9|855.2|856|855.3|855.1|854.3|1880
1632234640000|2021-09-21 14:30:40|856.2|855.3|857.6|856.8|857.6|856.8|856.2|855.3|1721
1632234650000|2021-09-21 14:30:50|857.5|856.7|857.2|856.4|857.5|856.8|857|856.3|1153
1632234660000|2021-09-21 14:31:00|857|856.3|856.9|856.4|857|856.4|856.8|856.1|960
1632234670000|2021-09-21 14:31:10|857|856.5|857.8|857.1|858.3|857.1|857|856.5|1764
1632234680000|2021-09-21 14:31:20|858.1|857.2|858.6|857.8|858.7|857.8|858.1|857.2|203
1632234690000|2021-09-21 14:31:30|857.8|857.6|858.9|858|859.1|858.2|857.8|857.5|5912
1632234700000|2021-09-21 14:31:40|859.1|858.1|859.4|858.5|859.5|858.6|858.5|858.1|170
1632234710000|2021-09-21 14:31:50|859.2|858.6|859.2|858.6|859.2|858.6|859.2|858.5|0
1632234730000|2021-09-21 14:32:10|859.6|858.7|860.9|860.2|861.1|860.2|859.6|858.7|5262
1632234740000|2021-09-21 14:32:20|861.1|860.3|861.2|860.3|861.4|860.3|861.1|860.3|0
1632234750000|2021-09-21 14:32:30|861.1||861.1||861.2||861.1||0
1632234760000|2021-09-21 14:32:40|861.6|860.4|862.5|861.7|862.6|861.7|861.6|860.4|645
1632234770000|2021-09-21 14:32:50|862.4|861.8|862.7|861.9|862.8|861.9|862.4|861.8|0
1632234780000|2021-09-21 14:33:00|863|861.8|863.1|862.4|863.8|862.6|862.5|861.8|1468
1632234800000|2021-09-21 14:33:20|863.5|862.5|863.4|862.7|863.5|863|863|862.2|4565
1632234810000|2021-09-21 14:33:30|863.5|862.9|862.5|862|863.5|863.2|862.5|862|26847
1632234820000|2021-09-21 14:33:40|862.7|862.2|858|857.1|863.3|862.6|858|856.8|43519
1632234830000|2021-09-21 14:33:50|857.9|856.7|861.1|860.3|861.5|860.6|857.7|856.7|3078
1632234840000|2021-09-21 14:34:00|861.2|860.4|861.6|860.5|861.6|860.6|860.8|860|341
1632234850000|2021-09-21 14:34:10|861.7|860.6|861.9|861.2|862.4|861.4|861.6|860.6|213
1632234860000|2021-09-21 14:34:20|862|861.1|863.6|862.9|863.7|862.9|861.8|861.1|4070
1632234870000|2021-09-21 14:34:30|863.8|863|862.9|862.2|864.3|863.3|862.9|861.7|0
1632234880000|2021-09-21 14:34:40|862.8|862.1|862.5|861.8|862.8|862.1|862.5|861.8|0
1632234890000|2021-09-21 14:34:50|862.4|861.7|863|862.4|863.4|862.6|862.4|861.2|12000
1632234900000|2021-09-21 14:35:00|862.8|862.1|862.1|860.9|862.8|862.1|861.8|860.7|12333
1632234910000|2021-09-21 14:35:10|862|860.7|861.1|860.5|862|860.7|861.1|860.1|0
1632234920000|2021-09-21 14:35:20|861.4|860.7|861.2|860.7|861.7|860.9|861.2|860.7|2740
1632234930000|2021-09-21 14:35:30|861.4|860.8|861.6|860.9|861.6|861.1|861.4|860.7|154
1632234940000|2021-09-21 14:35:40|861.7|861|862.2|861.3|862.4|861.3|861.7|861|1784
1632234950000|2021-09-21 14:35:50|862.1|861.4|862.1|861.4|862.2|861.5|862.1|861.4|0
1632234960000|2021-09-21 14:36:00|862|861.5|861.9|861.4|862|861.5|861.4|861|5492
1632234970000|2021-09-21 14:36:10|862.2|861.5|861.2|860.3|862.3|861.7|861.1|860.2|2883
1632234980000|2021-09-21 14:36:20|861.1|860.8|861|860.3|861.4|860.8|860.9|860|447
1632234990000|2021-09-21 14:36:30||860.2||860.3||860.3||860.2|0
1632235000000|2021-09-21 14:36:40|860.9|860.1|860.9|860.3|861|860.4|860.9|860.1|0
1632235010000|2021-09-21 14:36:50||860.4||860.3||860.4||860.3|0
1632235020000|2021-09-21 14:37:00|861.1|860|860.9|860.5|861.8|861.1|860.9|860|882
1632235030000|2021-09-21 14:37:10|861.3|860.6|860.1|859.4|861.3|860.7|860|859.1|9010
1632235040000|2021-09-21 14:37:20|860|859.5|860|859.4|860.1|859.5|860|859|750
1632235050000|2021-09-21 14:37:30|860.1|859.5|860|859.4|860.1|859.5|860|859.4|200
1632235060000|2021-09-21 14:37:40|860.1|859.5|859.9|859|860.4|859.8|859.3|858.5|1024
1632235070000|2021-09-21 14:37:50|859.8|859.1|859.3|858.7|859.8|859.1|859|858.3|2005
1632235080000|2021-09-21 14:38:00|859.4|858.6|859.6|858.9|859.6|859.2|859.2|858.6|355
1632235090000|2021-09-21 14:38:10|859.7|859|859.6|859.2|860.2|859.4|859.6|858.9|752
1632235100000|2021-09-21 14:38:20|860|859.3|860.7|859.9|860.8|860|859.6|859.1|776
1632235110000|2021-09-21 14:38:30|859.9|859.8|860.5|860|860.8|860.1|859.9|859.3|5800
1632235120000|2021-09-21 14:38:40|860.4|860.1|860.8|860.1|860.9|860.2|860.4|860|280
1632235130000|2021-09-21 14:38:50|860.5|860|860.4|860|860.5|860|860.4|860|0
1632235140000|2021-09-21 14:39:00|860.3|860.1|860.7|860.3|860.7|860.3|860.3|860.1|409
1632235150000|2021-09-21 14:39:10|861|860.4|861.9|861.6|861.9|861.6|861|860.4|7434
1632235160000|2021-09-21 14:39:20|862.3|861.7|862.8|862.3|862.9|862.5|862.3|861.7|8501
1632235170000|2021-09-21 14:39:30|862.7|862.2|862.8|862.3|862.8|862.4|862.7|862|0
1632235180000|2021-09-21 14:39:40|862.9|862.8|863.9|863.1|864|863.2|862.9|862.8|5785
1632235190000|2021-09-21 14:39:50||863.2||863.2||863.2||863|0
1632235200000|2021-09-21 14:40:00||863.3||863.5||863.5||863.2|0
1632235210000|2021-09-21 14:40:10|864.1|863.6|864.7|864.1|864.9|864.3|863.9|863.6|6889
1632235220000|2021-09-21 14:40:20|864.6|864.6|864.5|864.1|864.7|864.6|864.5|864.1|5013
1632235230000|2021-09-21 14:40:30|864.4|863.9|864.7|863.8|865|864.4|863.7|863.3|17956
1632235240000|2021-09-21 14:40:40|864.4|863.6|864.2|863.6|864.4|863.7|864|863.3|0
1632235250000|2021-09-21 14:40:50|864.1|863.5|863.8|863|864.1|863.5|863.2|862.5|12774
1632235260000|2021-09-21 14:41:00|863.7|863.1|863.5|862.7|863.7|863.1|863.5|862.6|447
1632235270000|2021-09-21 14:41:10|863.7|862.9|864|863.2|864.8|864.1|863.5|862.9|3597
1632235280000|2021-09-21 14:41:20|863.9|863.3|864.2|863.7|864.7|863.9|863.9|863.3|1000
1632235290000|2021-09-21 14:41:30|864.1|863.4|864|863.7|864.1|863.7|864|863.1|1179
1632235300000|2021-09-21 14:41:40|864.1|863.2|864.4|863.7|864.5|863.8|863.9|863.2|769
1632235310000|2021-09-21 14:41:50|864.2|863.8|864.2|863.7|864.2|863.8|864.2|863.7|0
1632235320000|2021-09-21 14:42:00|864.1|863.5|863.3|862.9|864.1|863.5|863.2|862.2|980
1632235330000|2021-09-21 14:42:10|863.6|862.8|863.9|863.4|864|863.4|863.6|862.8|206
1632235340000|2021-09-21 14:42:20|864|863.5|864.3|863.6|864.4|863.7|864|863.5|0
1632235350000|2021-09-21 14:42:30|864.2|863.3|863.6|862.9|864.2|863.4|863.3|862.5|1456
1632235360000|2021-09-21 14:42:40|863.5||863.4||863.5||863.3||0
1632235370000|2021-09-21 14:42:50|863.3|862.4|860.9|860.1|863.4|862.4|860.2|860|4419
1632235380000|2021-09-21 14:43:00|861|860.2|860.5|860.2|861.2|860.5|860.2|860|1263
1632235390000|2021-09-21 14:43:10|860.7|860|860.5|860.2|860.7|860.2|860.3|860|420
1632235410000|2021-09-21 14:43:30|860.9|860.3|861.8|861|861.9|861|860.9|860.3|1036
1632235420000|2021-09-21 14:43:40|861.7||861.7||861.7||861.7||0
1632235430000|2021-09-21 14:43:50|862.1|861.1|861.7|861.4|862.2|861.6|861.7|861.1|252
1632235440000|2021-09-21 14:44:00|862.1||862||862.1||862||84
1632235450000|2021-09-21 14:44:10|861.9|861.5|860.9|860.3|861.9|861.5|860.9|860.3|2028
1632235460000|2021-09-21 14:44:20|860.8|860.4|861.6|860.8|861.7|860.8|860.8|860.3|1209
1632235470000|2021-09-21 14:44:30|861.2|860.7|861.2|860.6|861.2|860.8|860.8|860.4|5854
1632235480000|2021-09-21 14:44:40|861.1|860.7|860.9|860.3|861.2|860.8|860.5|860.3|1106
1632235490000|2021-09-21 14:44:50|860.7||860.7||860.9||860.7||0
1632235500000|2021-09-21 14:45:00|860.9|860.4|861.7|860.9|862.1|861.3|860.7|860.3|608
1632235510000|2021-09-21 14:45:10|861.6|860.8|861.4|860.9|861.6|860.9|861.4|860.8|0
1632235520000|2021-09-21 14:45:20|861.3|860.8|862.5|861.7|862.9|861.9|861.1|860.8|28013
1632235530000|2021-09-21 14:45:30|862.4|861.5|862.4|861.9|862.5|862.1|862.2|861.5|1625
1632235540000|2021-09-21 14:45:40|862.1|862|861.7|861|862.4|862|861.5|860.7|3680
1632235550000|2021-09-21 14:45:50|861.6|860.9|860.8|860.3|861.6|860.9|860.8|860.3|2140
1632235560000|2021-09-21 14:46:00|860.7|859.9|860.8|860|860.8|860|860.5|859.9|6700
1632235570000|2021-09-21 14:46:10|861.1|860.1|862.1|861.2|862.3|861.9|861|860.1|17108
1632235580000|2021-09-21 14:46:20|861.8|861.3|861.4|860.5|861.8|861.3|860.7|860|6898
1632235590000|2021-09-21 14:46:30|861.2|860.7|861.2|860.7|861.4|860.9|861.1|860.7|1050
1632235600000|2021-09-21 14:46:40|861.4|861.2|862.3|861.6|862.5|861.7|861.4|861.2|2294
1632235610000|2021-09-21 14:46:50|862|861.5|861.7|861.3|862|861.6|861.6|861.2|1239
1632235620000|2021-09-21 14:47:00|862|861.4|862|861.6|862.3|861.6|862|861.4|216
1632235630000|2021-09-21 14:47:10|862.2|861.7|862.6|861.9|863.1|862.3|862.2|861.7|1611
1632235640000|2021-09-21 14:47:20|862.5|862.2|862.6|862|862.6|862.2|862.5|861.9|420
1632235650000|2021-09-21 14:47:30|862.4|861.9|862.5|861.7|862.6|862.1|862.1|861.5|1258
1632235660000|2021-09-21 14:47:40|862.6|861.9|863.4|862.7|863.5|862.7|862.4|861.9|1887
1632235670000|2021-09-21 14:47:50|863.3|862.6|863.1|862.4|863.3|863|862.9|862.4|5866
1632235680000|2021-09-21 14:48:00|863|862.6|862.6|862.1|863|862.6|862.5|861.9|735
1632235690000|2021-09-21 14:48:10|862.5|861.9|862.2|861.6|862.5|861.9|862|861.3|1016
1632235700000|2021-09-21 14:48:20||861.7||861.6||861.7||861.6|550
1632235710000|2021-09-21 14:48:30|861.6|861.7|860.6|859.7|861.6|861.7|860|859.6|26591
1632235720000|2021-09-21 14:48:40|860.4|859.6|859.5|858.8|860.4|859.6|859.5|858.6|184
1632235730000|2021-09-21 14:48:50|859.6|859.5|859.7|859.3|859.9|859.5|859.5|858.8|11504
1632235740000|2021-09-21 14:49:00|860|859.4|859.5|858.9|860|859.7|859.3|858.5|13686
1632235750000|2021-09-21 14:49:10|859.6|859|859.4|858.9|859.9|859|859.4|858.9|750
1632235760000|2021-09-21 14:49:20|858.9|858.8|859.6|859|860|859.2|858.8|858.3|25191
1632235770000|2021-09-21 14:49:30|859.5|858.9|860.1|859.5|860.5|859.6|859.4|858.9|330
1632235780000|2021-09-21 14:49:40|860.2|859.4|860.7|860.1|861.1|860.4|860.2|859.4|1250
1632235790000|2021-09-21 14:49:50|860.9|860.2|861.2|860.6|861.4|860.7|860.9|860.2|1218
1632235800000|2021-09-21 14:50:00|860.6|860.5|860|859.5|861.2|860.6|860|859.2|6209
1632235810000|2021-09-21 14:50:10|860.1|860|860.7|860.1|861|860.1|860|859.2|2159
1632235820000|2021-09-21 14:50:20|860.6|860|860.5|859.8|860.6|860|860.1|859.2|563
1632235830000|2021-09-21 14:50:30|860.6|859.7|860.2|859.6|860.6|859.7|860.2|859.5|0
1632235840000|2021-09-21 14:50:40|860.3|859.8|859.9|859.3|860.3|859.8|859.9|859.2|266
1632235850000|2021-09-21 14:50:50|860.2|859.4|861.4|860.8|861.7|860.8|859.9|859.4|2303
1632235860000|2021-09-21 14:51:00|861.3|860.7|860.4|860|861.5|860.8|860.4|859.9|597
1632235870000|2021-09-21 14:51:10|860|859.9|860.4|860|860.8|860.2|860|859.9|9483
1632235880000|2021-09-21 14:51:20|860.3|859.9|859.7|859|860.4|859.9|859.5|858.9|1310
1632235890000|2021-09-21 14:51:30|859.6|858.9|859.5|859.2|859.7|859.2|858.9|858.6|5000
1632235900000|2021-09-21 14:51:40|859.4|859.1|859.2|858.6|859.4|859.2|859.2|858.6|5343
1632235910000|2021-09-21 14:51:50|859.3|858.7|859.8|859.4|859.8|859.6|859.3|858.7|2793
1632235920000|2021-09-21 14:52:00||859.5||859.5||859.5||859.5|200
1632235940000|2021-09-21 14:52:20|860.1|859.6|860.4|859.9|860.8|859.9|859.6|859.3|2515
1632235960000|2021-09-21 14:52:40|860.3||860.3||860.4||860.3||0
1632235970000|2021-09-21 14:52:50|860.4|860|861|860.5|861.4|860.5|860.4|860|926
1632235980000|2021-09-21 14:53:00|860.9|860.6|861|860.7|861|860.7|860.7|860.4|1461
1632235990000|2021-09-21 14:53:10|860.9|860.4|860.8|860.4|861|860.5|860.7|860.4|1
1632236000000|2021-09-21 14:53:20|860.7|860.3|860.6|860|860.8|860.3|860.4|860|822
1632236010000|2021-09-21 14:53:30|861|860.2|861.3|860.6|861.4|860.6|861|860.2|1284
1632236020000|2021-09-21 14:53:40|860.9|860.4|860.7|860.1|860.9|860.6|860.4|860|1435
1632236030000|2021-09-21 14:53:50|860.9|860.3|861.5|861.1|862|861.3|860.9|860.3|8085
1632236040000|2021-09-21 14:54:00|861.4|861|861.3|860.8|861.4|861|861.1|860.5|2147
1632236050000|2021-09-21 14:54:10|861.2|860.9|861.2|860.8|861.2|860.9|861.2|860.8|0
1632236060000|2021-09-21 14:54:20|861.4|860.9|861.8|861|861.9|861|861.4|860.9|759
1632236070000|2021-09-21 14:54:30|861.7|861.1|861.5|861.2|861.7|861.2|861.5|861.1|0
1632236080000|2021-09-21 14:54:40|861.4|861|861.2|860.8|861.5|861|861.2|860.8|1276
1632236100000|2021-09-21 14:55:00|861.5|861|862.2|861.6|862.4|861.7|861.5|861|1867
1632236110000|2021-09-21 14:55:10|862.1|861.5|861.8|861.5|862.1|861.6|861.7|861.4|697
1632236120000|2021-09-21 14:55:20|861.9|861.6|862.1|861.6|862.4|862.1|861.9|861.6|1887
1632236130000|2021-09-21 14:55:30|862|861.7|862.1|861.5|862.1|861.7|861.8|861.5|530
1632236140000|2021-09-21 14:55:40|862|861.6|861.8|861.4|862.1|861.7|861.7|861.4|300
1632236150000|2021-09-21 14:55:50|861.7|861.5|862.1|861.4|867.1|862.4|861|860.2|50124
1632236160000|2021-09-21 14:56:00|861.5|861.2|860.7|860.1|862.1|861.2|860.7|860|2961
1632236170000|2021-09-21 14:56:10|860.9|860.2|860.7|860.1|860.9|860.5|860.3|860|1282
1632236180000|2021-09-21 14:56:20|860.6|860.2|860.8|860.2|861.4|860.8|860.6|860.2|4028
1632236190000|2021-09-21 14:56:30|860.9|860.4|860.5|860.2|860.9|860.4|860.4|860.2|1737
1632236200000|2021-09-21 14:56:40|860.7|860.3|861.3|861|862|861.2|860.5|860.3|963
1632236210000|2021-09-21 14:56:50|861.4|861.1|861.5|861|861.6|861.1|861.4|861|0
1632236220000|2021-09-21 14:57:00|861.6|861.1|862.1|861.7|862.4|861.7|861.6|861.1|1813
1632236230000|2021-09-21 14:57:10|869.3|861.9|860.7|860.1|869.4|862.6|860.7|860.1|40400
1632236240000|2021-09-21 14:57:20|860.9|860.2|861.3|860.8|861.3|860.8|860.9|860.2|1292
1632236250000|2021-09-21 14:57:30|861.4|860.6|861.7|861.2|861.8|861.3|861|860.6|1227
1632236260000|2021-09-21 14:57:40|861.6|861.1|861.2|860.8|861.6|861.1|861.2|860.7|1397
1632236270000|2021-09-21 14:57:50|860.8|860.7|860.6|860.1|861.2|860.8|860.6|860|7080
1632236280000|2021-09-21 14:58:00|860.4|860.2|860.4|860|861.1|860.8|860.4|860|12543
1632236290000|2021-09-21 14:58:10|860.3|859.8|860.7|860.2|860.7|860.2|860.1|859.5|1018
1632236300000|2021-09-21 14:58:20|860.8|860.4|860.5|859.8|861.2|860.7|860.4|859.8|1335
1632236310000|2021-09-21 14:58:30|859.8|859.7|860.5|860.2|860.5|860.2|859.8|859.5|6008
1632236320000|2021-09-21 14:58:40|860.6|860.1|860.7|860.1|861|860.4|860.4|860.1|232
1632236330000|2021-09-21 14:58:50||860.2||860.3||860.3||860.2|0
1632236340000|2021-09-21 14:59:00|860.6|860|860.4|860.1|860.6|860.1|860.4|860|776
1632236350000|2021-09-21 14:59:10|860.3|860|860.2|859.9|860.5|860.1|859.8|859.5|2076
1632236360000|2021-09-21 14:59:20|860.1|859.8|860.1|859.6|860.1|859.8|860|859.5|333
1632236370000|2021-09-21 14:59:30|860|859.8|860|859.7|860|859.9|859.9|859.4|969
1632236380000|2021-09-21 14:59:40|860.3|859.8|859.9|859.4|860.4|860.3|859.7|859.4|3940
1632236390000|2021-09-21 14:59:50|859.8|859.7|859.8|859.5|859.9|859.7|859.8|859.4|300
1632236400000|2021-09-21 15:00:00|859.7|859.4|859.9|859.6|860.1|859.8|859.4|859.1|13907
1632236410000|2021-09-21 15:00:10|859.8|859.5|859.8|859.4|860|859.9|859.6|859.1|9113
1632236420000|2021-09-21 15:00:20|859.7|859.3|859.5|859.3|859.7|859.4|859.5|859.2|0
1632236430000|2021-09-21 15:00:30|859.4|859.2|857.2|856.8|859.4|859.2|856.4|855.5|21422
1632236440000|2021-09-21 15:00:40|857.4|856.9|858.3|857.7|858.7|858.2|857.4|856.9|3001
1632236450000|2021-09-21 15:00:50|858.1|857.5|858.1|857.4|858.3|857.7|857.5|857.2|1719
1632236460000|2021-09-21 15:01:00|858|857.5|858|857.5|858.7|858.1|858|857.5|1645
1632236470000|2021-09-21 15:01:10|858.2|857.7|857.5|857.2|858.2|857.8|857.5|857.2|1829
1632236480000|2021-09-21 15:01:20|857.7|857.3|857.7|857.2|858|857.4|857.5|857.2|497
1632236500000|2021-09-21 15:01:40|857.6|857.4|857.5|856.9|857.7|857.5|857|856.6|8115
1632236510000|2021-09-21 15:01:50|857.6|857.3|857.6|857.3|857.6|857.5|857.5|857.3|2948
1632236520000|2021-09-21 15:02:00|857.7|857.4|857.7|857.3|858.1|857.6|857.2|856.9|14714
1632236530000|2021-09-21 15:02:10|858.1|857.4|858|857.7|858.1|857.8|857.6|857.3|2405
1632236540000|2021-09-21 15:02:20|857.9|857.4|857.8|857.5|857.9|857.5|857.8|857.1|457
1632236550000|2021-09-21 15:02:30|858|857.6|858|857.6|858|857.7|858|857.6|276
1632236560000|2021-09-21 15:02:40|858.1|857.8|858.3|857.9|858.6|858.1|858.1|857.8|9695
1632236570000|2021-09-21 15:02:50|858.2|858|858.7|858.2|858.7|858.2|858|857.6|2581
1632236580000|2021-09-21 15:03:00|858.6|858.3|858.6|858.3|858.6|858.3|858.6|858.3|0
1632236600000|2021-09-21 15:03:20|858.7|858.4|858.7|858.3|859.1|858.7|858.7|858.2|2103
1632236610000|2021-09-21 15:03:30||858.4||858.4||858.5||858.4|0
1632236620000|2021-09-21 15:03:40|858.9|858.5|858.9|858.6|859.1|858.8|858.9|858.5|1748
1632236640000|2021-09-21 15:04:00|858.7|858.2|858.5|858.2|858.7|858.4|857.9|857.4|9596
1632236650000|2021-09-21 15:04:10|858.6|858.1|859.1|858.8|859.5|859|858.5|858.1|3016
1632236660000|2021-09-21 15:04:20|859.4|858.9|859.4|859.1|859.5|859.1|859.1|858.9|1473
1632236670000|2021-09-21 15:04:30|859.5|859.2|861|860.3|861.2|860.8|859.5|859.2|20887
1632236680000|2021-09-21 15:04:40|861.3|860.4|861.3|860.8|861.5|861.2|861|860.4|2334
1632236690000|2021-09-21 15:04:50|861.4|861|861.7|861.2|861.7|861.3|861.4|861|3223
1632236700000|2021-09-21 15:05:00|861.6|861.3|861.6|861.2|861.6|861.4|861.4|861|5070
1632236710000|2021-09-21 15:05:10|861.7|861.3|862.1|861.7|862.5|862|861.7|861.3|7619
1632236740000|2021-09-21 15:05:40|862|861.8|861.8|861.5|862|861.8|861.7|861.5|3247
1632236750000|2021-09-21 15:05:50||861.4||861.4||861.6||861.4|39
1632236760000|2021-09-21 15:06:00|862|861.5|861.4|861.1|862.1|861.6|861.4|861|4218
1632236770000|2021-09-21 15:06:10|861.6|861.2|860.5|860.2|861.6|861.3|860.5|860.2|2381
1632236780000|2021-09-21 15:06:20|860.4|860.1|860.5|860.3|860.7|860.3|860.3|860|3134
1632236790000|2021-09-21 15:06:30|860.7|860.2|860.7|860.4|860.7|860.5|860.7|860.1|301
1632236800000|2021-09-21 15:06:40|860.5|860.2|859.9|859.4|860.5|860.2|859.9|859.4|4972
1632236810000|2021-09-21 15:06:50|860|859.5|859.8|859.4|860.7|860.1|859.8|859.4|4366
1632236820000|2021-09-21 15:07:00|859.9|859.5|859.2|858.8|860.4|859.6|859.2|858.7|1311
1632236830000|2021-09-21 15:07:10|859.4|858.9|859.4|859.1|859.7|859.4|859.3|858.9|1685
1632236840000|2021-09-21 15:07:20|859.3|858.9|859.1|858.8|859.3|858.9|859|858.4|602
1632236850000|2021-09-21 15:07:30|858|857.9|859.1|858.7|859.3|858.9|858|857.9|13407
1632236860000|2021-09-21 15:07:40|859.3|858.8|859.3|858.9|859.3|859|859.2|858.8|1384
1632236870000|2021-09-21 15:07:50|859.2|858.8|858.5|857.9|859.2|858.8|858|857.6|4023
1632236880000|2021-09-21 15:08:00|858.6|858|858.5|858|859|858.6|857.8|857.4|21688
1632236890000|2021-09-21 15:08:10|858.7|858.3|858.5|858|858.7|858.3|857.8|857.7|12890
1632236900000|2021-09-21 15:08:20|858.7|858.1|859.4|858.9|859.4|858.9|858.7|858.1|3630
1632236910000|2021-09-21 15:08:30|859.6|859|860.4|859.6|860.4|859.6|859.5|859|210
1632236920000|2021-09-21 15:08:40|860.5|859.7|858.6|858.3|860.6|860.1|858.6|858.2|8644
1632236930000|2021-09-21 15:08:50|858.4|858.2|858.8|858.3|859.1|858.7|857.9|857.1|3086
1632236940000|2021-09-21 15:09:00|858.7||858.7||858.7||858.7||0
1632236950000|2021-09-21 15:09:10|858.6|858.4|858.6|858.3|858.7|858.4|858.6|858.3|0
1632236960000|2021-09-21 15:09:20|858.5|858|858.3|857.9|858.6|858.3|858.3|857.8|3237
1632236970000|2021-09-21 15:09:30|858.2|858|858.8|858.5|859|858.6|858.2|857.9|2461
1632236980000|2021-09-21 15:09:40|859|858.6|857.8|857.5|859|858.6|857.8|857.5|1469
1632236990000|2021-09-21 15:09:50|858|857.2|857.5|857|858|857.5|857.5|857|1157
1632237000000|2021-09-21 15:10:00|857.7|857.1|856.7|855.9|857.8|857.2|856.6|855.8|15582
1632237010000|2021-09-21 15:10:10|856.6|855.8|856.9|856.3|857.3|857.1|856.4|855.7|8804
1632237020000|2021-09-21 15:10:20|856.8|855.8|856.2|855.6|856.8|856.3|856.2|855.5|663
1632237030000|2021-09-21 15:10:30|856.1|855.8|856|855.6|856.2|855.8|855.9|855.5|556
1632237040000|2021-09-21 15:10:40|855.9|855.5|855.8|855.4|856|855.7|855.6|855|2480
1632237050000|2021-09-21 15:10:50|855.9|855.5|856.9|856.4|856.9|856.5|855.9|855.5|4860
1632237060000|2021-09-21 15:11:00|857.2|856.5|857.1|856.6|857.5|857|856.7|856.3|5600
1632237070000|2021-09-21 15:11:10|857.2|856.7|857.1|856.7|857.5|856.9|857|856.6|2015
1632237080000|2021-09-21 15:11:20|857|856.8|856.9|856.1|857.1|856.8|856.4|855.8|4718
1632237090000|2021-09-21 15:11:30|856.7|856.6|856.5|856|856.7|856.6|856|855.7|19707
1632237100000|2021-09-21 15:11:40||855.9||856||856||855.9|864
1632237110000|2021-09-21 15:11:50|856.6|856.1|857.5|856.8|857.5|856.8|856.6|856.1|1703
1632237120000|2021-09-21 15:12:00|857.4|856.6|857.1|856.7|857.4|856.7|857.1|856.6|247
1632237130000|2021-09-21 15:12:10|857|856.6|857.3|857.1|857.4|857.1|857|856.6|960
1632237140000|2021-09-21 15:12:20|857.2|856.9|857.2|857|857.3|857|857.2|856.9|774
1632237150000|2021-09-21 15:12:30|857.1|856.9|857.6|857.2|857.8|857.3|857.1|856.9|10448
1632237160000|2021-09-21 15:12:40|857.7|857.3|857.6|857.4|857.7|857.4|857.5|857.2|3655
1632237170000|2021-09-21 15:12:50|857.7|857.5|858.3|857.8|858.3|857.8|857.7|857.5|1197
1632237180000|2021-09-21 15:13:00|858|857.9|856.7|856.3|858.4|857.9|856.6|856.2|7683
1632237190000|2021-09-21 15:13:10|856.8|856.5|856.8|856.3|856.9|856.6|856.8|856.3|1051
1632237200000|2021-09-21 15:13:20|856.7|856.5|856.7|856.4|856.8|856.7|856.7|856.3|550
1632237210000|2021-09-21 15:13:30|856.9|856.8|856.7|856.2|857.5|856.8|856.7|856.2|9253
1632237220000|2021-09-21 15:13:40|856.6|856.1|856.5|856.2|856.6|856.2|856.5|856.1|0
1632237230000|2021-09-21 15:13:50|856.7||856.7||856.7||856.7||1000
1632237240000|2021-09-21 15:14:00|856.9|856.1|856.8|856.4|857.2|856.6|856.8|856.1|2245
1632237250000|2021-09-21 15:14:10|856.7||856.7||856.7||856.7||0
1632237260000|2021-09-21 15:14:20|856.6|856.3|856.8|856.2|856.9|856.5|856.4|856.1|5346
1632237270000|2021-09-21 15:14:30|856.9|856.3|856.7|856.3|856.9|856.3|856.2|856.1|2597
1632237280000|2021-09-21 15:14:40|856.9|856.4|856.3|856.1|857.2|856.6|856.3|856.1|3305
1632237300000|2021-09-21 15:15:00|856.5|856.2|856.5|856.2|856.8|856.3|856.3|856.1|1980
1632237310000|2021-09-21 15:15:10|856.4|856.3|856.3|856.1|856.5|856.3|856.3|856.1|1229
1632237320000|2021-09-21 15:15:20|856.2|856|854.7|854.1|856.4|856|854.4|853.8|24158
1632237330000|2021-09-21 15:15:30|854.6|854|855|854.6|855.3|854.7|854.2|853.5|7053
1632237340000|2021-09-21 15:15:40|854.9|854.4|854.2|853.7|854.9|854.4|854.2|853.7|251
1632237350000|2021-09-21 15:15:50|854.7|854.6|854.5|854.1|854.7|854.6|854.2|853.7|6533
1632237360000|2021-09-21 15:16:00|854.4|853.9|853.5|852.9|854.5|853.9|853.5|852.9|1076
1632237370000|2021-09-21 15:16:10|853.4|852.8|853.8|853.4|853.8|853.4|853.3|852.6|3012
1632237380000|2021-09-21 15:16:20|853.9|853.5|853.6|853|854.1|853.6|853.1|852.7|8606
1632237390000|2021-09-21 15:16:30||853.1||853.1||853.1||853.1|0
1632237400000|2021-09-21 15:16:40|852.8|852.7|851.8|851.1|853.7|852.8|851.8|851.1|29523
1632237410000|2021-09-21 15:16:50|851.7|851.2|853|852.3|853.2|852.3|851.7|851.2|2937
1632237420000|2021-09-21 15:17:00|853.3|852.4|853.2|852.6|853.3|852.9|852.9|852.4|2045
1632237430000|2021-09-21 15:17:10|853.1|852.7|853.3|852.7|853.6|853.2|853|852.4|1774
1632237440000|2021-09-21 15:17:20|853.1|852.8|853.3|853|853.5|853.1|853.1|852.8|847
1632237450000|2021-09-21 15:17:30|853.5|853.1|853.4|853.1|853.5|853.1|853.4|853.1|325
1632237460000|2021-09-21 15:17:40|853.5|853.2|852.4|851.8|853.5|853.3|852|851.4|7550
1632237470000|2021-09-21 15:17:50|852|851.6|852.6|852|852.6|852.4|852|851.6|18201
1632237480000|2021-09-21 15:18:00|852.7|852.2|852.6|852.1|852.9|852.6|852.6|852|4731
1632237490000|2021-09-21 15:18:10|852.4|852.2|852.4|852|852.9|852.3|852.3|851.7|2814
1632237500000|2021-09-21 15:18:20|852.6|852.5|852.3|851.7|852.6|852.5|852.3|851.7|1696
1632237510000|2021-09-21 15:18:30||851.8||851.8||851.8||851.8|0
1632237520000|2021-09-21 15:18:40|852.4|851.9|852.9|852.6|852.9|852.7|852.4|851.9|3237
1632237530000|2021-09-21 15:18:50|852.8|852.5|852.9|852.8|852.9|852.8|852.8|852.2|3740
1632237540000|2021-09-21 15:19:00|852.8|852.7|852.7|852.4|852.9|852.8|852.7|852|4299
1632237550000|2021-09-21 15:19:10||852.5||852.5||852.5||852.5|0
1632237560000|2021-09-21 15:19:20|852.8|852.6|853.9|853.4|853.9|853.4|852.8|852.6|6069
1632237570000|2021-09-21 15:19:30|854|853.5|854.3|853.9|854.6|854|854|853.5|1990
1632237580000|2021-09-21 15:19:40|854.1|854|854.1|853.5|854.1|854|854.1|853.5|1195
1632237590000|2021-09-21 15:19:50|854.2|853.7|855.1|854.3|855.2|854.9|854.2|853.7|9198
1632237600000|2021-09-21 15:20:00|854.9|854.5|855.3|855|855.5|855|854.7|854.5|2760
1632237610000|2021-09-21 15:20:10|855.4|855.3|855.1|854.5|856|855.5|854.8|854.5|9569
1632237620000|2021-09-21 15:20:20|855|854.8|855.6|855.2|855.9|855.5|855|854.5|4083
1632237630000|2021-09-21 15:20:30|856|855.3|855.2|854.8|856|855.4|855.2|854.8|3575
1632237640000|2021-09-21 15:20:40|854.9|854.6|854.6|854.4|854.9|854.8|854.6|854.4|18338
1632237650000|2021-09-21 15:20:50|854.5|854.2|854.5|854.2|854.6|854.2|854.4|854.2|3809
1632237660000|2021-09-21 15:21:00|854.6|854.3|854.5|854.2|854.9|854.6|854.5|854.2|8394
1632237670000|2021-09-21 15:21:10|854.4|854.3|854.9|854.8|854.9|854.8|854.3|854.2|8128
1632237680000|2021-09-21 15:21:20||854.7||854.8||854.8||854.7|3588
1632237690000|2021-09-21 15:21:30|855.3|854.9|855.6|855.5|855.6|855.5|855.3|854.9|1458
1632237700000|2021-09-21 15:21:40|856|855.6|856|855.6|856.4|855.6|856|855.6|1702
1632237710000|2021-09-21 15:21:50|855.9|855.8|855.5|855.3|856|855.8|855.5|855.3|2930
1632237720000|2021-09-21 15:22:00|855.8|855.4|855.5|855.2|856|855.5|855.3|855.2|3167
1632237730000|2021-09-21 15:22:10|855.6|855.3|855.6|855.4|855.6|855.4|855.2|854.9|12005
1632237740000|2021-09-21 15:22:20|855.5|855.3|855.3|854.8|855.6|855.3|855.3|854.8|1454
1632237750000|2021-09-21 15:22:30|855.5|855.1|855.8|855.4|856.1|855.4|855.5|855.1|3093
1632237760000|2021-09-21 15:22:40|855.5|855.5|855.5|855.1|855.5|855.5|855.4|855.1|3526
1632237770000|2021-09-21 15:22:50|855.4|855|855.7|855.3|855.9|855.5|855.4|855|5254
1632237780000|2021-09-21 15:23:00|855.9|855.4|855.9|855.7|856.3|855.7|855.9|855.4|994
1632237790000|2021-09-21 15:23:10|856.1|855.8|855.7|855.4|856.1|855.9|855.7|855.3|3079
1632237800000|2021-09-21 15:23:20|||||||||350
1632237820000|2021-09-21 15:23:40|855.8|855.5|855.8|855.4|856.2|855.8|855.6|855.4|4083
1632237830000|2021-09-21 15:23:50||855.5||855.2||855.5||855.2|1000
1632237840000|2021-09-21 15:24:00|855.9|855.8|855.9|855.6|855.9|855.8|855.9|855.2|2000
1632237850000|2021-09-21 15:24:10|856.2|855.7|856.1|855.8|856.2|855.9|856.1|855.7|1449
1632237860000|2021-09-21 15:24:20|856|855.7|856|855.8|856.1|855.8|855.9|855.5|2483
1632237870000|2021-09-21 15:24:30|856.2|855.9|855.8|855.5|856.6|856.2|855.8|855.5|4278
1632237880000|2021-09-21 15:24:40|855.9|855.4|855.2|854.8|855.9|855.4|854.9|854.5|11804
1632237890000|2021-09-21 15:24:50|855.3|854.9|855.3|855|855.3|855|855.2|854.9|0
1632237900000|2021-09-21 15:25:00|855.4|855.1|855.5|855.3|855.5|855.4|855.3|855|2414
1632237910000|2021-09-21 15:25:10|855.7|855.4|855.8|855.5|856.1|855.7|855.4|855.3|11110
1632237920000|2021-09-21 15:25:20|855.7|855.3|855.8|855.5|856|855.6|855.6|855.2|2462
1632237930000|2021-09-21 15:25:30|855.9|855.6|856|855.6|856.1|855.7|855.8|855.6|5
1632237940000|2021-09-21 15:25:40|856.1|855.7|855.5|855.1|856.2|855.8|855.4|854.9|4744
1632237950000|2021-09-21 15:25:50|855.6|855.2|855.9|855.5|855.9|855.6|855.6|855.2|1009
1632237960000|2021-09-21 15:26:00|856|855.6|855.6|855.1|856|855.9|855.6|855.1|6091
1632237970000|2021-09-21 15:26:10|855.8|855.4|855.9|855.5|856|855.7|855.6|855.4|3409
1632237980000|2021-09-21 15:26:20||855.6||855.7||855.7||855.6|0
1632237990000|2021-09-21 15:26:30|856|855.8|856|855.8|856|855.8|856|855.8|441
1632238000000|2021-09-21 15:26:40||855.9||855.9||855.9||855.9|6554
1632238010000|2021-09-21 15:26:50|856.2|856|856.1|855.8|857.4|856.9|856|855.5|23979
1632238020000|2021-09-21 15:27:00|855.8|855.5|855.8|855.3|855.8|855.5|855.8|855.3|1650
1632238030000|2021-09-21 15:27:10|855.3|855.2|856.2|855.7|856.4|855.7|855.3|855.2|11587
1632238040000|2021-09-21 15:27:20|855.7|855.6|856.1|856|856.2|856.1|855.7|855.6|8670
1632238050000|2021-09-21 15:27:30|856.2|856.1|855.9|855.7|856.4|856.1|855.8|855.7|4429
1632238060000|2021-09-21 15:27:40|855.8|855.5|855.9|855.6|856.3|855.8|855.8|855.5|6312
1632238070000|2021-09-21 15:27:50|856.1|855.7|856.7|856.5|857|856.5|856.1|855.7|7437
1632238080000|2021-09-21 15:28:00|856.8|856.7|856.8|856.6|857|856.8|856.7|856.5|12393
1632238090000|2021-09-21 15:28:10|856.7|856.5|856.7|856.5|856.8|856.6|856.6|856.5|4516
1632238100000|2021-09-21 15:28:20|856.8|856.6|856.9|856.7|857.1|856.8|856.8|856.6|13456
1632238110000|2021-09-21 15:28:30|856.8|856.6|856.9|856.7|857|856.7|856.8|856.6|2429
1632238120000|2021-09-21 15:28:40|857.1|857|856.9|856.5|857.1|857|856.7|856.5|8617
1632238130000|2021-09-21 15:28:50|856.7|856.4|856.4|856.2|856.7|856.4|856.4|856.2|2905
1632238140000|2021-09-21 15:29:00|856.3|856.1|855.9|855.4|856.4|856.2|855.9|855.4|35601
1632238150000|2021-09-21 15:29:10|855.6|855.6|855.4|854.8|855.6|855.6|855.3|854.7|13923
1632238160000|2021-09-21 15:29:20|855|854.9|853.9|853.4|855.4|855|853.9|853.4|30771
1632238170000|2021-09-21 15:29:30|854|853.2|854.7|854.2|854.7|854.2|853.8|853.2|28634
1632238180000|2021-09-21 15:29:40|854.2|854|852.9|852.5|854.7|854.1|852.9|852.4|14090
1632238190000|2021-09-21 15:29:50|853|852.4|852.5|852.2|853|852.5|852.5|852.2|53282
1632294290000|2021-09-22 07:04:50|620.8|620.2|620.7|620.2|620.9|620.2|620.7|620.2|0
1632294300000|2021-09-22 07:05:00|620.9|620.1|618|616.7|621|620.6|617|616.2|0
1632294310000|2021-09-22 07:05:10|617.9|617.1|620|618.9|621|620.1|617.9|617.1|0
1632294320000|2021-09-22 07:05:20|620.1|619|620|618.1|622|621.1|620|618.1|0
1632294330000|2021-09-22 07:05:30|619.8|617.9|619.6|618.5|619.8|618.5|616.4|616.2|0
1632294340000|2021-09-22 07:05:40|619.8|618.6|618.9|617.3|621.1|620.6|618.9|617.2|0
1632294350000|2021-09-22 07:05:50|619|617.4|618.4|616.9|620.4|619.2|617.2|616.4|0
1632294360000|2021-09-22 07:06:00|618.3|617.1|618.7|617.5|619.5|619.2|616.6|616.2|0
1632294370000|2021-09-22 07:06:10|618.8|618|613.4|613.1|619|618.1|612.6|611|0
1632294380000|2021-09-22 07:06:20|613.6|614|614.5|613.3|616.3|615|613.6|613.1|0
1632294390000|2021-09-22 07:06:30|620.1|620|614.3|612.8|620.1|620|613.4|612.8|0
1632294400000|2021-09-22 07:06:40|614.2|612.9|614.7|613|614.8|613|612.8|611.7|0
1632294410000|2021-09-22 07:06:50|614.6|612.8|613.3|612.2|614.8|614.7|613|611.9|0
1632294420000|2021-09-22 07:07:00|613.2|612.5|611.8|610.7|613.2|613|610.1|608.9|0
1632294430000|2021-09-22 07:07:10|611.7|610.5|611|610|612.2|611.4|610.9|609.8|0
1632294440000|2021-09-22 07:07:20|611.1|610.1|611.5|610.5|615|611.1|611|610.1|0
1632294450000|2021-09-22 07:07:30|611.8|610.3|611|609.7|612.2|611.9|610.4|609.2|0
1632294460000|2021-09-22 07:07:40|611.1|609.8|609.1|607.9|611.1|610|609.1|607.6|0
1632294470000|2021-09-22 07:07:50|608.9|607.8|608|606.9|608.9|608.3|606.5|606.2|0
1632294480000|2021-09-22 07:08:00|607.4|606.7|607.6|606.7|608.1|607.1|607.2|606.2|0
1632294490000|2021-09-22 07:08:10|607.8|606.8|607.7|606.8|608.5|607.7|607.2|606.8|0
1632294500000|2021-09-22 07:08:20|607.6|606.9|609|608.1|609.9|608.5|607.6|606.9|0
1632294510000|2021-09-22 07:08:30|608.9|608|609|608.3|609.1|608.3|608|606.9|0
1632294520000|2021-09-22 07:08:40|609.1|608.4|610.9|610.6|611.1|611|609.1|608.4|0
1632294530000|2021-09-22 07:08:50|611|610|608.6|608|611.9|611|608.6|608|0
1632294540000|2021-09-22 07:09:00|608.5|607.7|608.3|607.1|608.8|608.7|608.3|606.9|0
1632294550000|2021-09-22 07:09:10|608.2|606.9|606.3|605.3|608.8|608.3|606.1|605.2|0
1632294560000|2021-09-22 07:09:20|606.5|605.4|607.1|606.3|607.5|607|606.4|605.4|0
1632294570000|2021-09-22 07:09:30|607.2|606.4|607.9|607.2|607.9|607.6|606.7|606.3|0
1632294580000|2021-09-22 07:09:40|608.3|607.3|607.7|607|608.5|608.1|607.6|607|0
1632294590000|2021-09-22 07:09:50|607.6|606.8|605.6|604.5|607.6|606.8|605.3|604.1|0
1632294600000|2021-09-22 07:10:00|605.8|604.6|606.4|605.8|606.9|606.7|605.3|604.6|0
1632294610000|2021-09-22 07:10:10|607.2|605.5|602.5|601.6|607.2|605.9|602.5|601.6|0
1632294620000|2021-09-22 07:10:20|602.6|601.7|604.7|604|605.1|604.3|601.6|601|0
1632294630000|2021-09-22 07:10:30|604.8|604.1|603.9|603.1|605.1|605|603.4|602.9|0
1632294640000|2021-09-22 07:10:40|603.7|603.5|602.2|601.3|603.7|603.5|601.2|601|0
1632294650000|2021-09-22 07:10:50|602|601.2|602.2|601.4|603|602.2|601.4|601.1|0
1632294660000|2021-09-22 07:11:00|602|601.3|602.6|601.7|602.8|602.3|602|601.3|0
1632294670000|2021-09-22 07:11:10|602.4|601.8|602.1|601.4|602.6|602|602|601.2|0
1632294680000|2021-09-22 07:11:20|602|601.3|602.2|601.2|602.3|602.2|601.9|601.1|0
1632294690000|2021-09-22 07:11:30|602.3|601.9|602.1|601.7|602.6|602.2|602.1|601.2|0
1632294700000|2021-09-22 07:11:40|602.3|602|601.1|600.3|602.4|602|600.6|600.2|0
1632294710000|2021-09-22 07:11:50|601|600.6|600.9|600.2|601.5|601.3|600.9|600.2|0
1632294720000|2021-09-22 07:12:00|600.8|601.4|599.9|599.1|601.5|601.4|599.5|599.1|0
1632294730000|2021-09-22 07:12:10|600|599.3|600|599.6|600.4|600.1|599.9|599.1|0
1632294740000|2021-09-22 07:12:20|600.3|599.8|599.9|599.2|600.8|600.2|599.7|599|0
1632294750000|2021-09-22 07:12:30|600.2|600|600.3|599.9|600.9|600.4|600|599.2|0
1632294760000|2021-09-22 07:12:40|600.4|600|603|602|604.4|603.6|600.3|599.9|0
1632294770000|2021-09-22 07:12:50|603.2|602.1|605|604.6|606.8|605|603.2|602.1|0
1632294780000|2021-09-22 07:13:00|605.5|605.4|603.7|603.4|605.5|605.4|603.1|602.5|0
1632294790000|2021-09-22 07:13:10|604.7|603.5|604.7|604.1|605|604.6|603.7|603.4|0
1632294800000|2021-09-22 07:13:20|605|604.2|604.6|604.1|605|604.2|604.5|603.8|0
1632294810000|2021-09-22 07:13:30|604.7|604.6|604.6|604.1|605|604.6|604|603|0
1632294820000|2021-09-22 07:13:40|605|604.6|604.7|603.8|605.8|605|603.7|603.4|0
1632294830000|2021-09-22 07:13:50|605.4|605|603.9|603.8|605.5|605|603.9|603.8|0
1632294840000|2021-09-22 07:14:00|604.4|603.9|604.8|604.4|605|604.4|604|603.8|0
1632294850000|2021-09-22 07:14:10|605|604.5|605.9|605.1|606.9|605.8|604.5|604.1|0
1632294860000|2021-09-22 07:14:20|605.8|605|604.5|604.4|605.8|605|604.5|604.3|0
1632294870000|2021-09-22 07:14:30|605|604.5|605.1|604.7|605.3|605|604.5|604.5|0
1632294880000|2021-09-22 07:14:40|605.3|604.9|606.2|605.9|606.5|605.9|605.2|604.7|0
1632294890000|2021-09-22 07:14:50|606.1|605.8|606|605.5|606.2|605.9|606|605.5|0
1632294900000|2021-09-22 07:15:00|605.9|605.6|604.5|603.9|606.2|605.9|604|603.8|0
1632294910000|2021-09-22 07:15:10|604|603.8|604.4|604|604.6|604.3|604|603.8|0
1632294920000|2021-09-22 07:15:20|604.3|603.9|605|604.5|605.5|604.7|603.5|603.3|0
1632294930000|2021-09-22 07:15:30|604.9|604.6|603.7|603.1|605|604.6|603.5|603|0
1632294940000|2021-09-22 07:15:40|603.8|603.7|603.2|603|603.8|603.7|603.2|603|0
1632294950000|2021-09-22 07:15:50|603.1|602.9|602.8|602.2|603.1|602.9|602.4|602.1|0
1632294960000|2021-09-22 07:16:00|602.9|602.5|603.1|602.8|603.2|602.8|602.8|602.5|0
1632294970000|2021-09-22 07:16:10|603.2|602.9|603.1|602.8|603.2|603|603|602.6|0
1632294980000|2021-09-22 07:16:20|603.2|602.9|604|603.5|604|603.5|603.1|602.8|0
1632294990000|2021-09-22 07:16:30|603.9|603.4|602.7|602.5|603.9|603.8|602.7|602.5|0
1632295000000|2021-09-22 07:16:40|602.8|602.6|603|602.6|603.5|602.7|602.7|602.5|0
1632295010000|2021-09-22 07:16:50|603.5|602.5|603.7|603.1|603.7|603.1|602.6|602.5|0
1632295020000|2021-09-22 07:17:00|603.9|603.2|603.9|603.2|603.9|603.4|603.7|603.2|0
1632295030000|2021-09-22 07:17:10|603.8|603.8|603.9|603.7|604.8|603.8|603.8|603.2|0
1632295040000|2021-09-22 07:17:20|604.4|603.8|603.8|603.2|604.5|603.8|603.7|603.2|0
1632295050000|2021-09-22 07:17:30|603.9|603.3|602.9|602.5|603.9|603.8|602.6|602.5|0
1632295060000|2021-09-22 07:17:40|602.8|604.2|602.3|602|604.5|604.2|602.3|602|0
1632295070000|2021-09-22 07:17:50|602.4|602.3|603|602.4|603.9|603|601.6|601.2|0
1632295080000|2021-09-22 07:18:00|603.2|602.5|603.1|602.5|603.5|603.1|602.9|602.3|0
1632295090000|2021-09-22 07:18:10|603|602.4|603|602.6|603.2|602.6|602.9|602.2|0
1632295100000|2021-09-22 07:18:20|603.1|602.7|603.3|603.1|603.3|603.1|603.1|602.7|0
1632295110000|2021-09-22 07:18:30|603.5|603.2|603.9|603.4|603.9|603.5|603.3|603.1|0
1632295120000|2021-09-22 07:18:40|604.1|604|603.8|603.3|604.1|604|603.7|603.3|0
1632295130000|2021-09-22 07:18:50|603.9|603.4|603.8|603.5|604|603.8|603.4|603.1|0
1632295140000|2021-09-22 07:19:00|604|603.6|604|603.5|604.7|603.9|603.8|603.5|0
1632295150000|2021-09-22 07:19:10|603.9|603.4|603|602.5|603.9|603.4|602.9|602.3|0
1632295160000|2021-09-22 07:19:20|603.6|602.6|602.4|601.8|603.6|602.6|602|601.8|0
1632295170000|2021-09-22 07:19:30|602.1|601.4|602|601.8|602.7|602|601.3|601.2|0
1632295180000|2021-09-22 07:19:40|602.2|601.9|602|601.2|604.2|602.4|601.8|601.2|0
1632295190000|2021-09-22 07:19:50|601.8|601.3|601.9|601.4|602|601.9|601.8|601.3|0
1632295200000|2021-09-22 07:20:00|602|601.5|601.6|601.1|602|601.5|601.1|601|0
1632295210000|2021-09-22 07:20:10|601.8|601.2|601.8|601.3|601.9|601.4|601.7|601.2|0
1632295220000|2021-09-22 07:20:20|602|601.4|602.1|601.7|602.5|602.2|601.4|601.1|0
1632295230000|2021-09-22 07:20:30|602|601.6|602|601.5|602.1|602|601.4|601.2|0
1632295240000|2021-09-22 07:20:40|602.1|601.6|602.1|601.9|602.8|602.1|601.4|601.3|0
1632295250000|2021-09-22 07:20:50|602.7|602|601.9|601.7|602.8|602.1|601.9|601.7|0
1632295260000|2021-09-22 07:21:00|602|601.9|602.2|601.9|602.4|602|601.9|601.7|0
1632295270000|2021-09-22 07:21:10|602|602|602.8|602.3|603|602.8|602|602|0
1632295280000|2021-09-22 07:21:20|603|602.4|602.9|602.5|603.1|602.9|602.3|602.1|0
1632295290000|2021-09-22 07:21:30|602.8|602.4|602.6|602.3|602.8|602.4|602.5|602|0
1632295300000|2021-09-22 07:21:40|602.7|602.4|602.5|602.4|603.1|602.7|602.5|602.3|0
1632295310000|2021-09-22 07:21:50|603.1|603|603|602.6|603.6|603|602.7|602.3|0
1632295320000|2021-09-22 07:22:00|602.9|602.5|602.8|602.5|603.3|603|602.7|602.4|0
1632295330000|2021-09-22 07:22:10|602.9|602.6|602.6|602.3|603|602.6|602.1|601.9|0
1632295340000|2021-09-22 07:22:20|602|602.2|602.2|601.7|602.6|602.2|602|601.7|0
1632295350000|2021-09-22 07:22:30|602.1|602|601.9|601.6|602.1|602|601.9|601.6|0
1632295360000|2021-09-22 07:22:40|602|601.5|601.9|601.6|602.1|601.6|601.8|601.3|0
1632295370000|2021-09-22 07:22:50|602.1|601.7|601.8|601.4|602.4|602.1|601.4|601.2|0
1632295380000|2021-09-22 07:23:00|601.9|601.5|601.7|601.3|601.9|601.8|601.4|601.2|0
1632295390000|2021-09-22 07:23:10|601.8|601.4|602.4|601.8|602.7|602|601.7|601.2|0
1632295400000|2021-09-22 07:23:20|602.3|602|602|601.8|602.3|602|602|601.6|0
1632295410000|2021-09-22 07:23:30|602.3|601.9|601.8|601.6|603|602.4|601.8|601.6|0
1632295420000|2021-09-22 07:23:40|601.9|601.4|602.1|601.6|602.1|601.7|601.9|601.4|0
1632295430000|2021-09-22 07:23:50|602|601.5|602.2|601.7|602.4|601.9|602|601.5|0
1632295440000|2021-09-22 07:24:00|602.1|602|602.6|602.4|604.2|603|602.1|601.7|0
1632295450000|2021-09-22 07:24:10|602.5|602.3|602.4|601.9|603|602.6|602|601.9|0
1632295460000|2021-09-22 07:24:20|602.3|601.7|602.2|602|602.3|602|602.1|601.7|0
1632295470000|2021-09-22 07:24:30|602.4|602.1|602.4|602.1|602.6|602.1|602.4|602|0
1632295480000|2021-09-22 07:24:40|601.5|601.4|601.6|601.2|602.3|601.6|601.4|601.2|0
1632295490000|2021-09-22 07:24:50|601.7|601.6|601.9|601.6|601.9|601.6|601.7|601.2|0
1632295500000|2021-09-22 07:25:00|601.8|601.5|601.9|601.6|601.9|601.7|601.6|601.2|0
1632295510000|2021-09-22 07:25:10|602|601.5|601.9|601.5|602|601.6|601.9|601.5|0
1632295520000|2021-09-22 07:25:20|605.1|601.6|602|601.7|605.1|601.9|601.9|601.5|0
1632295530000|2021-09-22 07:25:30|602.4|601.8|601.9|601.4|602.8|602.7|601.6|601.2|0
1632295540000|2021-09-22 07:25:40|601.8|601.2|601.8|601.4|602|601.6|601.7|601.2|0
1632295550000|2021-09-22 07:25:50|602|601.6|602|601.8|602.8|602.4|601.8|601.6|0
1632295560000|2021-09-22 07:26:00|602.1|601.7|602.1|601.7|602.5|602.1|602.1|601.7|0
1632295570000|2021-09-22 07:26:10|602.2|601.8|602.1|601.8|602.4|602|602|601.7|0
1632295580000|2021-09-22 07:26:20|602|601.7|602.3|601.8|603.8|603.1|602|601.4|0
1632295590000|2021-09-22 07:26:30|602.2|601.9|602.2|601.8|603|602.2|602|601.7|0
1632295600000|2021-09-22 07:26:40|602.3|602|602.2|601.8|602.6|602|602.1|601.8|0
1632295610000|2021-09-22 07:26:50|602.3|602|602.4|602.3|602.5|602.3|602|601.8|0
1632295620000|2021-09-22 07:27:00|602.5|602.4|602.9|602.4|603|602.4|602.4|602.1|0
1632295630000|2021-09-22 07:27:10|603|602.5|602.8|602.3|603|602.5|602.7|602.3|0
1632295640000|2021-09-22 07:27:20|602.7|603|602.8|602.4|603.2|603|602.7|602.4|0
1632295650000|2021-09-22 07:27:30|602.9|602.5|602.9|602.4|602.9|602.5|602.9|602.4|0
1632295660000|2021-09-22 07:27:40|603.1|603|603|602.6|603.4|603.2|602.9|602.4|0
1632295670000|2021-09-22 07:27:50|603.1|602.8|604.1|603.7|604.3|603.8|602.9|602.8|0
1632295680000|2021-09-22 07:28:00|604.4|603.8|603.9|603.6|604.4|603.9|603.9|603.5|0
1632295690000|2021-09-22 07:28:10|604|603.7|603.8|603.7|604.7|604|603.8|603.5|0
1632295700000|2021-09-22 07:28:20|603.7|603.6|603.6|603.3|603.8|603.6|603.5|603.1|0
1632295710000|2021-09-22 07:28:30|603.9|603.4|603.9|603.6|603.9|603.6|603.6|603.4|0
1632295720000|2021-09-22 07:28:40|604.2|603.7|603.9|603.7|604.8|603.9|603.8|603.6|0
1632295730000|2021-09-22 07:28:50|604.5|603.6|604|603.8|604.5|604|603.8|603.6|0
1632295740000|2021-09-22 07:29:00|604.3|603.9|604.9|604.8|605.5|604.8|603.9|603.7|0
1632295750000|2021-09-22 07:29:10|605.4|605|605.2|604.8|605.9|605.4|604.9|604.4|0
1632295760000|2021-09-22 07:29:20|605.1|604.9|605.1|605|605.3|605|605|604.9|0
1632295770000|2021-09-22 07:29:30|605|604.9|605.3|605.2|605.3|605.2|605|604.8|0
1632295780000|2021-09-22 07:29:40|605.7|605.3|605.1|604.8|606.2|605.4|605.1|604.8|0
1632295790000|2021-09-22 07:29:50|605|605|604.9|604.7|605|605|604.9|604.7|0
1632295800000|2021-09-22 07:30:00|605.8|605.7|604|603.9|605.9|605.7|603.7|603.3|0
1632295810000|2021-09-22 07:30:10|604.1|604.4|604|603.6|604.7|604.4|603.8|603.3|0
1632295820000|2021-09-22 07:30:20|604.1|603.7|604|603.7|604.1|603.7|604|603.5|0
1632295830000|2021-09-22 07:30:30|604.1|603.8|604|603.8|604.6|604|604|603.7|0
1632295840000|2021-09-22 07:30:40|603.9|603.7|603.9|603.7|603.9|603.8|603.8|603.3|0
1632295850000|2021-09-22 07:30:50|604|603.8|604|603.8|604.7|604|603.8|603.4|0
1632295860000|2021-09-22 07:31:00|604.2|603.9|604.7|604.3|605.3|604.3|604|603.9|0
1632295870000|2021-09-22 07:31:10|604.8|604.4|605.2|604.8|605.7|605.1|604.7|604.4|0
1632295880000|2021-09-22 07:31:20|605|604.7|604.7|604.3|605.9|604.7|604.6|604.3|0
1632295890000|2021-09-22 07:31:30|604.6|604.4|604.7|604.5|607.6|606|604.5|604.2|0
1632295900000|2021-09-22 07:31:40|604.9|604.6|604.8|604.5|605.2|605|604.8|604.5|0
1632295910000|2021-09-22 07:31:50|604.9|604.6|605|604.9|605|604.9|604.9|604.6|0
1632295920000|2021-09-22 07:32:00|605.1|604.8|605.3|604.9|606.4|605.1|604.9|604.8|0
1632295930000|2021-09-22 07:32:10|605.2|604.8|605.1|604.9|605.4|605|605.1|604.8|0
1632295940000|2021-09-22 07:32:20|605.5|605|605|604.7|605.6|605.1|605|604.6|0
1632295950000|2021-09-22 07:32:30|604.9|604.6|605|604.6|605.6|605|604.9|604.6|0
1632295960000|2021-09-22 07:32:40||604.8||604.8||604.8||604.8|0
1632295970000|2021-09-22 07:32:50|605.1|604.9|604.9|604.7|605.6|605.1|604.9|604.6|0
1632295980000|2021-09-22 07:33:00|605|604.8|605|604.7|605|604.8|604.9|604.7|0
1632295990000|2021-09-22 07:33:10|605.1|604.8|605.2|605|605.4|605|605.1|604.8|0
1632296000000|2021-09-22 07:33:20|605.1|604.9|605.2|605|605.6|605.1|605.1|604.9|0
1632296010000|2021-09-22 07:33:30|605.4|605.1|605.4|605.1|605.6|605.2|604.7|604.6|0
1632296020000|2021-09-22 07:33:40|605.3|605|605.3|605|605.4|605.1|605|604.7|0
1632296030000|2021-09-22 07:33:50|605.4|605.1|605.6|605.2|606.2|605.5|605.3|605.1|0
1632296040000|2021-09-22 07:34:00|605.8|605.3|605.7|605.5|606.7|605.7|605.7|605.3|0
1632296050000|2021-09-22 07:34:10|605.6|605.4|605.5|605.4|605.9|605.5|605.5|605.4|0
1632296060000|2021-09-22 07:34:20|605.6|605.5|605.6|605.4|605.6|605.5|605.5|605.4|0
1632296070000|2021-09-22 07:34:30|605.9|605.5|606.2|606|606.6|606|605.5|605.2|0
1632296080000|2021-09-22 07:34:40|606.1|606.2|606.1|606|606.5|606.3|606.1|605.7|0
1632296090000|2021-09-22 07:34:50|606.2|606.1|606.7|606.2|606.8|606.2|606.1|606|0
1632296100000|2021-09-22 07:35:00|606.6|606.4|606.7|606.4|606.7|606.4|606.2|606.1|0
1632296110000|2021-09-22 07:35:10|606.6|606.3|607.1|606.6|607.6|607|606.4|606.2|0
1632296120000|2021-09-22 07:35:20|607|606.7|606.6|606.4|607.1|606.7|606.5|606.2|0
1632296130000|2021-09-22 07:35:30|606.7|606.5|607.7|607.3|607.8|607.3|606.7|606.5|0
1632296140000|2021-09-22 07:35:40|607.9|607.4|607.4|607.1|608|607.6|607.4|607|0
1632296150000|2021-09-22 07:35:50|607.6|607.2|608|607.8|608.3|608|607.3|607.2|0
1632296160000|2021-09-22 07:36:00|607.9|607.7|608|607.6|608.5|607.7|607.6|607.3|0
1632296170000|2021-09-22 07:36:10|608.1|607.5|607.5|607|608.3|608|607.4|607|0
1632296180000|2021-09-22 07:36:20|607.4|606.9|607.7|607.3|608.2|608.1|607.2|606.8|0
1632296190000|2021-09-22 07:36:30|607.5|607.4|607.5|607|609|607.9|607|606.9|0
1632296200000|2021-09-22 07:36:40|607.4|606.9|607.6|607.3|607.8|607.5|607.4|606.9|0
1632296210000|2021-09-22 07:36:50|607.5|607.2|607.4|607.1|607.7|607.6|607.4|607|0
1632296220000|2021-09-22 07:37:00|607.5|607.4|607.6|607.3|607.6|607.4|607.3|607.1|0
1632296230000|2021-09-22 07:37:10|607.4|607.4|608.1|608|608.7|608|607.4|607.2|0
1632296240000|2021-09-22 07:37:20|608.4|608.1|609.4|609|609.9|609.2|608.1|608.1|0
1632296250000|2021-09-22 07:37:30|609.2|609.1|608.8|608.5|609.4|609.1|608.8|608.5|0
1632296260000|2021-09-22 07:37:40|608.7|608.4|608.5|608.2|609.2|609|608.1|608|0
1632296270000|2021-09-22 07:37:50|608.4|608.1|608.6|608.2|608.7|608.5|608.2|608|0
1632296280000|2021-09-22 07:38:00|608.5|608.3|608.2|607.9|608.6|608.3|608|607.6|0
1632296290000|2021-09-22 07:38:10|608|608|608.3|608.1|608.3|608.2|608|607.9|0
1632296300000|2021-09-22 07:38:20|608.4|608.2|608.3|608|608.4|608.3|608.3|608|0
1632296310000|2021-09-22 07:38:30|608.4|608.1|608.5|608.4|608.9|608.5|608.3|608|0
1632296320000|2021-09-22 07:38:40|608.4|608.3|608.9|608.4|609|608.5|608.4|608.2|0
1632296330000|2021-09-22 07:38:50|609.2|608.5|609.5|609|609.6|609.1|609.2|608.5|0
1632296340000|2021-09-22 07:39:00|609.1|609.1|608.5|608.3|609.5|609.1|608.5|608.3|0
1632296350000|2021-09-22 07:39:10|608.4|608.4|608.8|608.5|608.8|608.5|608.4|608.3|0
1632296360000|2021-09-22 07:39:20|609|608.6|608.6|608.3|609|608.6|608.6|608.3|0
1632296370000|2021-09-22 07:39:30|608.4||608.6||608.6||608.4||0
1632296380000|2021-09-22 07:39:40|609|608.4|608.8|608.6|609|608.8|608.6|608.4|0
1632296390000|2021-09-22 07:39:50|608.7|608.7|608.5|608.1|608.8|608.7|608.4|608|0
1632296400000|2021-09-22 07:40:00|608.2|608.2|608.5|608.3|608.8|608.5|608.2|608.2|0
1632296410000|2021-09-22 07:40:10|608.4|608.2|608.5|608.2|608.7|608.5|608.4|608.2|0
1632296420000|2021-09-22 07:40:20|608.6|608.3|607.9|607.6|609.4|608.8|607.9|607.5|0
1632296430000|2021-09-22 07:40:30|608.2|607.7|608.3|607.9|608.8|608.4|607.9|607.7|0
1632296440000|2021-09-22 07:40:40|608.2|608|608.3|608|608.3|608|608|607.5|0
1632296450000|2021-09-22 07:40:50|608.4|608.1|608.6|608.4|613.2|609|608.3|608|0
1632296460000|2021-09-22 07:41:00|608.7|608.6|608.5|608.3|609.1|608.6|608.5|608.3|0
1632296470000|2021-09-22 07:41:10|608.4|608.2|608.4|608.1|608.5|608.2|608.3|608.1|0
1632296480000|2021-09-22 07:41:20|608.5|608.2|608.7|608.4|612.9|608.6|608.3|608.2|0
1632296490000|2021-09-22 07:41:30|609.4|609|609.3|609.2|611.3|609.3|608.7|608.5|0
1632296500000|2021-09-22 07:41:40|609.6|609.3|609.6|609.3|610|609.6|609.5|609.3|0
1632296510000|2021-09-22 07:41:50|609.5|609.2|610.2|610|610.4|610|609.5|609.2|0
1632296520000|2021-09-22 07:42:00|610.3|610.1|610.3|610.1|610.7|610.2|609.7|609.5|0
1632296530000|2021-09-22 07:42:10|610.2|610|610|609.5|610.6|610.5|609.6|609.4|0
1632296540000|2021-09-22 07:42:20|609.9|609.7|609.5|609.3|610|609.7|609.5|609.3|0
1632296680000|2021-09-22 07:44:40|612|611|613.1|612.7|614.7|613|610.3|610.1|0
1632296690000|2021-09-22 07:44:50|612.9|612.5|615|614.4|615|614.7|612.6|612.2|0
1632296700000|2021-09-22 07:45:00|614.8|614.5|613.6|613.1|614.8|614.5|613.2|612.6|0
1632296710000|2021-09-22 07:45:10|613.5|612.7|612.6|612.1|613.9|613.1|612.3|612.1|0
1632296720000|2021-09-22 07:45:20|612.7|612.2|612.2|611.8|613|612.4|612.1|611.7|0
1632296730000|2021-09-22 07:45:30|612.1|611.9|611.7|611.2|612.1|612|611.5|611.1|0
1632296740000|2021-09-22 07:45:40|611.6|611.1|610.4|610.1|612.1|611.6|610.2|610|0
1632296750000|2021-09-22 07:45:50|610.5|610.2|610|609.5|610.5|610.3|609.9|609.5|0
1632296760000|2021-09-22 07:46:00|609.9|609.6|609.7|609.5|610|609.9|609.7|609.5|0
1632296770000|2021-09-22 07:46:10|609.9|609.4|609.7|609.5|610|609.8|609.6|609.4|0
1632296780000|2021-09-22 07:46:20|609.8|609.6|608.9|608.7|610|609.7|608.9|608.7|0
1632296790000|2021-09-22 07:46:30|609|608.6|608.6|608.4|609.2|608.7|608.5|608.1|0
1632296800000|2021-09-22 07:46:40|608.7|608.3|608.6|608.3|609|608.5|608.4|608.3|0
1632296810000|2021-09-22 07:46:50|609|608.9|608.7|608.4|609.3|609.2|608.5|608.3|0
1632296820000|2021-09-22 07:47:00|608.6|608.5|608.7|608.4|609|608.6|608.6|608.3|0
1632296830000|2021-09-22 07:47:10|609|608.5|608.7|608.5|609.5|609.4|608.6|608.3|0
1632296840000|2021-09-22 07:47:20|609|608.6|608.5|608.3|609|608.6|608.5|608.3|0
1632296850000|2021-09-22 07:47:30|608.6|608.4|608.4|608.2|608.7|608.6|608.3|608.1|0
1632296860000|2021-09-22 07:47:40|608.6|608.1|609.4|608.8|609.5|609|608.4|608.1|0
1632296870000|2021-09-22 07:47:50|609.3|608.6|609|608.7|609.3|609|608.7|608.6|0
1632296880000|2021-09-22 07:48:00|609.2|608.9|609|608.8|609.4|609.2|608.9|608.6|0
1632296890000|2021-09-22 07:48:10|609.1|609|609.4|609.1|609.7|609.3|609|608.8|0
1632296900000|2021-09-22 07:48:20|609.7|609.2|609.2|609.1|609.7|609.4|609.1|609|0
1632296910000|2021-09-22 07:48:30|609.5|608.9|609.2|608.9|609.5|609.2|608.9|608.8|0
1632296920000|2021-09-22 07:48:40|609.1|608.8|608.9|608.6|609.1|608.8|608.7|608.6|0
1632296930000|2021-09-22 07:48:50|608.8|608.5|608.5|608.4|609.1|608.9|608.5|608.4|0
1632296940000|2021-09-22 07:49:00|608.4|608.1|608.9|608.5|608.9|608.5|608.2|608.1|0
1632296950000|2021-09-22 07:49:10|609|608.6|608.9|608.5|609.5|609|608.6|608.4|0
1632296960000|2021-09-22 07:49:20|608.8|608.4|609|608.6|609.8|609.1|608.7|608.4|0
1632296970000|2021-09-22 07:49:30|608.9|608.4|609.4|608.9|609.6|609|608.8|608.4|0
1632296980000|2021-09-22 07:49:40|609.5|609|608.5|608.4|609.5|609|608.5|608.1|0
1632296990000|2021-09-22 07:49:50|608.4|608.2|608.3|608.1|608.4|608.2|608.2|608.1|0
1632297000000|2021-09-22 07:50:00|608.2|608|608.8|608.3|608.8|608.3|607.9|607.5|0
1632297010000|2021-09-22 07:50:10|608.7|608.2|608.2|608|609.2|608.7|608.2|608|0
1632297020000|2021-09-22 07:50:20|608.1|607.9|608.4|608|608.4|608.3|608|607.9|0
1632297030000|2021-09-22 07:50:30|608.3|608.1|608.3|608.1|608.7|608.3|608.3|607.9|0
1632297040000|2021-09-22 07:50:40|608.6|608|608.1|608|608.8|608.3|608.1|607.9|0
1632297050000|2021-09-22 07:50:50|608.2|608.1|608.5|608.1|608.6|608.2|608.1|608|0
1632297060000|2021-09-22 07:51:00|608.6|608.2|608.2|608|608.7|608.5|608.2|608|0
1632297070000|2021-09-22 07:51:10|608.1|608.1|608.2|607.8|608.2|608.1|608|607.7|0
1632297080000|2021-09-22 07:51:20|608.1|607.9|608.1|607.8|608.2|608.1|607.8|607.6|0
1632297090000|2021-09-22 07:51:30|608|607.7|608.3|608.2|608.5|608.3|608|607.6|0
1632297100000|2021-09-22 07:51:40|608.7|608.3|608.3|608.2|608.7|608.3|608.3|608.2|0
1632297110000|2021-09-22 07:51:50|608.2|608|608.2|607.8|608.2|608|608|607.8|0
1632297120000|2021-09-22 07:52:00|608.3|607.9|608.2|607.9|608.6|608.1|608|607.8|0
1632297130000|2021-09-22 07:52:10|608.4|608.1|608.3|608|608.5|608.2|608.1|607.8|0
1632297140000|2021-09-22 07:52:20|608.2|607.8|608.3|608|608.5|608.1|608.1|607.8|0
1632297150000|2021-09-22 07:52:30|608.2|607.9|608.1|607.9|608.2|608|608|607.8|0
1632297160000|2021-09-22 07:52:40|608.2|608|608.5|608.1|608.5|608.1|608|607.9|0
1632297170000|2021-09-22 07:52:50|608.3|608.2|608.3|608|608.4|608.2|608.2|608|0
1632297180000|2021-09-22 07:53:00|608.2|607.9|608.4|608.2|609.1|609|608|607.9|0
1632297190000|2021-09-22 07:53:10|608.5|608.3|608.4|608.2|608.5|608.3|608.4|608.1|0
1632297200000|2021-09-22 07:53:20|608.6|608.3|608.5|608.2|608.7|608.3|608.4|608.2|0
1632297210000|2021-09-22 07:53:30|608.4|608.1|608.2|608|608.5|608.1|608.2|608|0
1632297220000|2021-09-22 07:53:40|608.1|607.9|608.5|608.2|608.5|608.4|608.1|607.9|0
1632297230000|2021-09-22 07:53:50|608.4|608.3|608.4|608.2|608.6|608.5|608.4|608.2|0
1632297240000|2021-09-22 07:54:00|608.5|608.3|609.6|609.1|609.8|609.7|608.5|608.2|0
1632297250000|2021-09-22 07:54:10|609.7|609.2|610|609.6|615.4|610.4|609.7|609.2|0
1632297260000|2021-09-22 07:54:20|610.1|609.7|610.6|610.2|610.6|610.2|609.9|609.6|0
1632297270000|2021-09-22 07:54:30|610.4|610.3|610.3|610.1|611.4|610.8|610.3|610.1|0
1632297280000|2021-09-22 07:54:40|610.5|610.2|610.3|610.1|612.9|610.3|609.6|609.3|0
1632297290000|2021-09-22 07:54:50|610.5|610.4|610.6|610.2|612.1|610.5|610.1|610|0
1632297300000|2021-09-22 07:55:00|610.7|610.3|610.2|610|611|610.5|610.1|610|0
1632297310000|2021-09-22 07:55:10|610.4|610.1|610.6|610.5|610.9|610.7|610.1|610|0
1632297320000|2021-09-22 07:55:20|610.8|610.7|610.1|610|611.7|611.4|610.1|610|0
1632297330000|2021-09-22 07:55:30|610.2|610.1|610.2|609.6|611.2|611.1|609.9|609.3|0
1632297340000|2021-09-22 07:55:40|610.1|610|610.7|610.2|611|610.4|610|609.6|0
1632297350000|2021-09-22 07:55:50|610.5|610.3|610.3|610.2|611|610.4|610.1|610|0
1632297360000|2021-09-22 07:56:00|610.4|610.3|610.2|610|610.7|610.6|610.1|610|0
1632297370000|2021-09-22 07:56:10|610.1|610.1|610.5|610.3|610.7|610.3|610|609.7|0
1632297380000|2021-09-22 07:56:20|610.4|610.2|610.1|610|610.5|610.3|610.1|610|0
1632297390000|2021-09-22 07:56:30|610.4|610.1|610.4|610.1|610.5|610.2|610.1|610|0
1632297400000|2021-09-22 07:56:40|610.5|610.2|610.1|609.7|610.5|610.2|609.8|609.4|0
1632297410000|2021-09-22 07:56:50|610|610|610.1|610|610.6|610.2|610|610|0
1632297420000|2021-09-22 07:57:00|610.4|610.1|610.6|610.3|611|610.4|610.1|610|0
1632297430000|2021-09-22 07:57:10|610.5|610.2|610.6|610.3|611.1|610.6|610.1|610|0
1632297440000|2021-09-22 07:57:20|610.5|610.4|610.5|610.1|610.6|610.4|610.3|610|0
1632297450000|2021-09-22 07:57:30|610.1|610|610.5|610|611.2|611|610.1|610|0
1632297460000|2021-09-22 07:57:40|610.7|610.5|610.6|610.1|611.2|610.8|610.4|610|0
1632297470000|2021-09-22 07:57:50|610.7|610.5|610.3|610|611.2|610.8|610.1|610|0
1632297480000|2021-09-22 07:58:00|610.2|610.1|610.2|610|610.7|610.4|610.2|610|0
1632297490000|2021-09-22 07:58:10|610.4|609.8|610.3|610|610.5|610.2|609.8|609.5|0
1632297500000|2021-09-22 07:58:20|610.4|610.1|610.5|610.3|610.8|610.4|610.3|610|0
1632297510000|2021-09-22 07:58:30|610.4|610.1|610.5|610.2|610.9|610.2|610.3|610|0
1632297520000|2021-09-22 07:58:40|610.6|610.5|610.3|610|610.7|610.5|610|609.7|0
1632297530000|2021-09-22 07:58:50|610.5|610.1|610.5|610.2|610.5|610.2|610.5|610|0
1632297540000|2021-09-22 07:59:00|610.6|610.3|610.6|610.3|610.9|610.5|610.4|610|0
1632297550000|2021-09-22 07:59:10|610.5|610.4|610.9|610.6|610.9|610.6|610.5|610.1|0
1632297560000|2021-09-22 07:59:20|610.6|610.4|610.5|610.4|611.2|610.6|610.5|610.3|0
1632297570000|2021-09-22 07:59:30|610.7|610.5|610.1|609.8|611|610.7|609.7|609.5|0
1632297580000|2021-09-22 07:59:40|610.2|610.1|610.5|609.9|610.6|610.1|609.8|609.5|0
1632297590000|2021-09-22 07:59:50|610.4|610|610.6|610.2|610.6|610.3|610.4|610|0
1632297600000|2021-09-22 08:00:00|610.5|610.3|610.4|610.1|610.6|610.5|610.2|610|1125
1632297610000|2021-09-22 08:00:10|610.3|610.2|610.8|610.5|612|610.8|610.2|610.1|24491
1632297620000|2021-09-22 08:00:20|610.7|610.4|610.8|610.6|610.9|610.7|610.5|610.4|10833
1632297630000|2021-09-22 08:00:30|610.7|610.7|610.8|610.6|610.8|610.7|610.5|610.4|12586
1632297640000|2021-09-22 08:00:40|610.7|610.5|610.7|610.5|611.1|611|610.6|610.4|24716
1632297650000|2021-09-22 08:00:50|610.8|610.6|610.6|610.4|610.8|610.6|610.5|610.4|24298
1632297660000|2021-09-22 08:01:00|610.5|610.3|610.7|610.4|610.9|610.6|610.3|610.1|14465
1632297670000|2021-09-22 08:01:10|610.8|610.5|610.7|610.4|610.9|610.6|610.5|610.3|13058
1632297680000|2021-09-22 08:01:20||610.5||610.5||610.5||610.5|263
1632297690000|2021-09-22 08:01:30|610.8|610.6|610.8|610.5|611.3|611|610.7|610.5|9429
1632297700000|2021-09-22 08:01:40|611|610.6|611.1|611|611.4|611.1|610.8|610.5|14689
1632297710000|2021-09-22 08:01:50|611|610.9|611.3|611.2|611.4|611.2|611|610.8|15725
1632297720000|2021-09-22 08:02:00|611.4|610.9|611.2|610.8|611.8|611.3|611|610.8|22667
1632297730000|2021-09-22 08:02:10|611|610.7|610.7|610.3|611.1|610.7|610.5|610.3|14108
1632297740000|2021-09-22 08:02:20|610.6|610.4|610.8|610.4|610.8|610.4|610.3|610.1|25568
1632297750000|2021-09-22 08:02:30|610.9|610.5|610.8|610.6|611.1|611|610.7|610.5|4297
1632297760000|2021-09-22 08:02:40|610.6|610.5|610.8|610.4|610.8|610.6|610.5|610.2|7371
1632297770000|2021-09-22 08:02:50|610.7|610.5|610.8|610.6|611.1|611|610.7|610.4|32817
1632297780000|2021-09-22 08:03:00|611|610.7|610.8|610.5|611|610.9|610.6|610.3|1714
1632297790000|2021-09-22 08:03:10|610.9|610.6|611|610.8|611.1|611|610.7|610.5|10035
1632297800000|2021-09-22 08:03:20|611.1|610.9|610.7|610.4|611.3|611|610.6|610.4|24270
1632297810000|2021-09-22 08:03:30|610.6|610.5|610.2|610.1|610.7|610.6|610.2|610.1|24844
1632297820000|2021-09-22 08:03:40|610.1|610|610.5|610.1|610.6|610.2|610.1|610|14643
1632297830000|2021-09-22 08:03:50|610.4|610.2|610.6|610.3|610.7|610.5|610.4|610.1|14713
1632297840000|2021-09-22 08:04:00|610.7|610.2|610.7|610.4|610.9|610.5|610.5|610.2|4759
1632297850000|2021-09-22 08:04:10|610.8|610.5|610.6|610.4|610.9|610.6|610.5|610.4|22341
1632297860000|2021-09-22 08:04:20|610.7|610.5|610.7|610.4|610.8|610.6|610.6|610.4|21101
1632297870000|2021-09-22 08:04:30|610.8|610.5|610.6|610.4|610.8|610.7|610.6|610.4|6654
1632297880000|2021-09-22 08:04:40|610.7|610.5|610.6|610.4|611.1|610.5|610.6|610.4|19558
1632297890000|2021-09-22 08:04:50|611|610.5|610.6|610.4|611|610.9|610.6|610.4|13547
1632297900000|2021-09-22 08:05:00|611|610.5|610.6|610.4|611|610.6|610.6|610.4|9146
1632297910000|2021-09-22 08:05:10|610.7|610.5|610.6|610.4|610.8|610.6|610.6|610.4|2723
1632297920000|2021-09-22 08:05:20|611|610.5|610.5|610.2|611|610.6|610.4|610.1|16345
1632297930000|2021-09-22 08:05:30|610.4|610.1|610.5|610.3|610.8|610.6|610.4|610.1|11478
1632297940000|2021-09-22 08:05:40|610.8|610.4|610.5|610.4|610.9|610.5|610.5|610.2|12083
1632297950000|2021-09-22 08:05:50|610.7|610.5|610.4|610.2|611.2|610.5|610.4|610.2|15064
1632297960000|2021-09-22 08:06:00|610.5|610.3|610.7|610.5|610.9|610.5|610.5|610.2|5942
1632297970000|2021-09-22 08:06:10|610.8|610.6|610.5|610.4|610.9|610.7|610.5|610.4|13039
1632297980000|2021-09-22 08:06:20|610.7|610.5|610.6|610.5|611|610.7|610.5|610.4|19289
1632297990000|2021-09-22 08:06:30|610.7|610.6|610.7|610.5|610.8|610.6|610.4|610.2|43641
1632298000000|2021-09-22 08:06:40|610.5|610.4|610.5|610.3|610.9|610.5|610.4|610.2|9586
1632298010000|2021-09-22 08:06:50|610.7|610.4|610.4|610.2|610.7|610.5|610.3|610.2|23750
1632298020000|2021-09-22 08:07:00|610.3|610.3|610.5|610.3|610.5|610.3|610.3|610.2|6285
1632298030000|2021-09-22 08:07:10|610.6|610.4|610.5|610.4|611.1|611|610.5|610.3|32665
1632298040000|2021-09-22 08:07:20|610.6|610.5|610.5|610.4|610.9|610.6|610.4|610.2|14729
1632298050000|2021-09-22 08:07:30|610.6|610.3|610.5|610.3|610.8|610.5|610.5|610.2|7783
1632298060000|2021-09-22 08:07:40|610.4|610.2|610.4|610.2|610.4|610.2|610.3|610.2|9343
1632298070000|2021-09-22 08:07:50|610.3||610.3||610.3||610.3||2946
1632298080000|2021-09-22 08:08:00|610.5|610.3|610.5|610.3|610.9|610.7|610.5|610.2|8569
1632298090000|2021-09-22 08:08:10|610.4|610.4|610.4|610.3|610.9|610.4|610.4|610.3|15517
1632298100000|2021-09-22 08:08:20|610.5|610.4|610.5|610.3|610.5|610.4|610.4|610.3|16184
1632298110000|2021-09-22 08:08:30|610.7|610.4|610.5|610.4|610.7|610.5|610.5|610.3|2675
1632298120000|2021-09-22 08:08:40|611.3|610.5|610.7|610.4|611.3|610.5|610.4|610.3|28891
1632298130000|2021-09-22 08:08:50|610.8|610.5|610.8|610.5|611.1|611|610.7|610.4|55425
1632298140000|2021-09-22 08:09:00|611.1|611|610.7|610.5|611.2|611|610.6|610.5|28915
1632298150000|2021-09-22 08:09:10|610.8|610.6|610.8|610.5|610.9|610.7|610.6|610.5|30047
1632298160000|2021-09-22 08:09:20|610.7|610.6|610.8|610.5|610.9|610.7|610.7|610.5|1030
1632298170000|2021-09-22 08:09:30|610.7|610.4|610.5|610.3|610.7|610.5|610.5|610.3|22491
1632298180000|2021-09-22 08:09:40|610.6|610.4|610.9|610.7|611|610.7|610.6|610.3|19188
1632298190000|2021-09-22 08:09:50|611.2|611.1|611.1|611|612.3|611.5|610.9|610.7|46793
1632298200000|2021-09-22 08:10:00|611.2|611.1|610.7|610.5|611.3|611.1|610.7|610.4|153985
1632298210000|2021-09-22 08:10:10|610.8|610.6|611|610.6|611.1|610.8|610.6|610.5|13098
1632298220000|2021-09-22 08:10:20|610.9|611.2|610.9|610.6|611.4|611.2|610.8|610.6|38328
1632298230000|2021-09-22 08:10:30|610.8|610.7|610.9|610.7|610.9|610.8|610.7|610.5|17925
1632298240000|2021-09-22 08:10:40|611|610.8|610.9|610.7|611.5|611.2|610.8|610.7|31238
1632298250000|2021-09-22 08:10:50|610.8|610.8|610.9|610.7|611.2|610.9|610.8|610.7|8192
1632298260000|2021-09-22 08:11:00|611|610.8|611.3|611|611.9|611.6|610.8|610.7|124288
1632298270000|2021-09-22 08:11:10|611.2|611.1|611.1|611|611.4|611.1|611.1|611|14838
1632298280000|2021-09-22 08:11:20|611.2|611.1|611.2|611|611.4|611.1|611.1|611|41826
1632298290000|2021-09-22 08:11:30|611.3|611.1|611.7|611.4|612|611.6|611.3|611.1|17471
1632298300000|2021-09-22 08:11:40|611.6|611.5|612.1|612|612.2|612|611.5|611.4|21279
1632298310000|2021-09-22 08:11:50|612.3|612.1|612.2|612|612.5|612.1|612|611.6|26880
1632298320000|2021-09-22 08:12:00|612.1|611.9|612.2|612.1|612.2|612.1|612.1|611.8|1953
1632298330000|2021-09-22 08:12:10|612.1|612|612.3|612.2|612.6|612.2|612.1|612|13522
1632298340000|2021-09-22 08:12:20|612.2|612|613|612.7|613.8|612.7|612.2|612|31964
1632298350000|2021-09-22 08:12:30|613.2|612.8|613.2|613|613.5|613|612.9|612.6|19651
1632298360000|2021-09-22 08:12:40|613.3|613.1|613.1|613|613.8|613.1|613.1|613|7915
1632298370000|2021-09-22 08:12:50|613.8|613.1|613.4|613.1|613.8|613.1|613.4|613.1|3391
1632298380000|2021-09-22 08:13:00|613.6|613.2|613.8|613.5|613.9|613.6|613.6|613.2|25175
1632298390000|2021-09-22 08:13:10|613.7|613.6|613.7|613.5|613.7|613.7|613.6|613.5|2194
1632298400000|2021-09-22 08:13:20|613.6|613.6|614.3|613.7|614.3|613.7|613.6|613.6|7690
1632298410000|2021-09-22 08:13:30|614.2|613.9|613.9|613.6|614.5|614|613.9|613.6|31210
1632298420000|2021-09-22 08:13:40|614.7|613.7|614.6|614.2|614.7|614.5|613.9|613.7|28699
1632298430000|2021-09-22 08:13:50|614.5|614.3|614.6|614.3|614.9|614.7|614.3|614|62344
1632298440000|2021-09-22 08:14:00|614.9|614.2|615|614.8|615.4|615.2|614.7|614.2|73262
1632298450000|2021-09-22 08:14:10|615.1|614.9|615.7|615.5|615.7|615.5|615.1|614.9|13347
1632298460000|2021-09-22 08:14:20|615.8|615.6|616|615.5|616.4|615.9|615.6|615.3|33432
1632298470000|2021-09-22 08:14:30|615.9|615.6|615.5|615.3|615.9|615.6|615.5|615.3|16445
1632298480000|2021-09-22 08:14:40|615.6|615.2|614.7|614.4|615.6|615.2|614.6|614.2|31137
1632298490000|2021-09-22 08:14:50|615|614.5|614.6|614.3|615.1|614.5|614.5|614.2|14452
1632298500000|2021-09-22 08:15:00|614.7|614.6|614.4|614.2|614.7|614.6|614.2|614.1|17428
1632298510000|2021-09-22 08:15:10|614.3|614.1|614.1|613.6|615.1|615|614|613.6|117578
1632298520000|2021-09-22 08:15:20|614|613.5|613.5|613.1|614|613.6|613.1|612.9|28776
1632298530000|2021-09-22 08:15:30|613.4|613|613.2|612.8|614|613.9|612.7|612.6|20242
1632298540000|2021-09-22 08:15:40|613.7|612.9|613.9|613.4|614.3|614.2|613|612.7|41046
1632298550000|2021-09-22 08:15:50|615.2|615|613.5|613|615.2|615|613.1|612.6|36357
1632298560000|2021-09-22 08:16:00|613.6|613.1|614|613.7|614.4|614.2|613.6|613.1|20556
1632298570000|2021-09-22 08:16:10|613.9|613.8|614.7|614.1|614.7|614.1|613.9|613.7|9085
1632298580000|2021-09-22 08:16:20|614.6|614|614|613.6|614.6|614|613.9|613.4|12983
1632298590000|2021-09-22 08:16:30|613.9|613.5|613.5|613|613.9|613.7|613.5|613|13441
1632298600000|2021-09-22 08:16:40|613.6|613.1|613.9|613.5|614.1|613.6|613.4|613.1|6874
1632298610000|2021-09-22 08:16:50|614|613.6|613.9|613.7|614.2|613.8|613.9|613.6|5021
1632298620000|2021-09-22 08:17:00|614.1|613.9|614|613.8|614.3|614|613.8|613.6|21415
1632298630000|2021-09-22 08:17:10|614.1|613.9|614.2|613.9|614.5|614|614|613.8|5876
1632298640000|2021-09-22 08:17:20|614.7|614|614.9|614.4|616|615.2|614.2|614|100099
1632298650000|2021-09-22 08:17:30|614.8|614.3|614.8|614.5|615.2|615|614.8|614.3|13056
1632298660000|2021-09-22 08:17:40|614.9|614.6|615.9|615.3|616|615.5|614.8|614.5|43083
1632298670000|2021-09-22 08:17:50|615.8|615.4|615.8|615.4|615.9|615.4|615.5|615.3|1725
1632298680000|2021-09-22 08:18:00|615.9|615.5|615.4|615|616|615.8|615.4|615|7199
1632298690000|2021-09-22 08:18:10|615.5|615.1|615.4|615.1|615.5|615.2|615.4|615.1|3309
1632298700000|2021-09-22 08:18:20|615.8|615.2|615.6|615.4|615.9|615.4|615.4|615.1|8844
1632298710000|2021-09-22 08:18:30|615.8|615.7|615.5|615.2|615.9|615.8|615.4|615.2|41937
1632298720000|2021-09-22 08:18:40|615.4|615.3|616.2|615.8|616.5|616.2|615.4|615.2|120181
1632298730000|2021-09-22 08:18:50|615.9|615.7|615.8|615.5|616.2|616|615.6|615.5|25380
1632298740000|2021-09-22 08:19:00|615.7|615.8|615.9|615.6|616.5|615.9|615.7|615.5|20785
1632298750000|2021-09-22 08:19:10|615.8|615.5|615.8|615.2|615.9|615.5|615.4|615.1|11749
1632298760000|2021-09-22 08:19:20|615.7|615.3|615.7|615.6|616.2|615.7|615.6|615.3|8340
1632298770000|2021-09-22 08:19:30|616.2|615.5|615.6|615.4|616.2|615.8|615.1|615|14185
1632298780000|2021-09-22 08:19:40|615.7|615.5|615.9|615.7|616.5|615.7|615.5|615.4|12705
1632298790000|2021-09-22 08:19:50|616.1|615.8|616.2|616|616.8|616.5|615.8|615.7|25248
1632298800000|2021-09-22 08:20:00|616.1|616.1|615.9|615.8|616.5|616.2|615.5|615.3|23594
1632298810000|2021-09-22 08:20:10|616|615.5|615.7|615.4|616.4|616|615.7|615.3|31673
1632298820000|2021-09-22 08:20:20|615.8|615.5|617.3|616.9|617.5|616.9|615.8|615.5|23476
1632298830000|2021-09-22 08:20:30|617.4|617.3|616.7|616.4|617.9|617.4|616.7|616.4|43079
1632298840000|2021-09-22 08:20:40|617|616.5|616.5|616.1|617|616.7|616.3|616|11829
1632298850000|2021-09-22 08:20:50|616.4|616.2|616.2|615.8|616.7|616.2|616.2|615.8|4091
1632298860000|2021-09-22 08:21:00|616.1|615.7|616.1|615.8|616.7|616|615.8|615.6|8230
1632298870000|2021-09-22 08:21:10|616|615.7|616.3|615.8|616.9|615.8|615.8|615.7|8289
1632298880000|2021-09-22 08:21:20|616.2|615.9|615.9|615.5|616.2|616|615.7|615.5|12610
1632298890000|2021-09-22 08:21:30|616.1|615.6|615.5|615.3|616.6|616.1|615.4|615.1|14472
1632298900000|2021-09-22 08:21:40|615.4|615.2|616.1|615.6|616.1|615.6|615.3|615.1|8201
1632298910000|2021-09-22 08:21:50|616.2|615.7|616.4|615.9|618|616.2|616.1|615.7|45854
1632298920000|2021-09-22 08:22:00|616.3|616|616.3|615.9|616.5|616.1|616.2|615.9|5449
1632298930000|2021-09-22 08:22:10|616.2|616|616.3|615.9|616.5|616|616.2|615.9|10470
1632298940000|2021-09-22 08:22:20|616.4|616|616.2|616|616.6|616|615.8|615.7|9942
1632298950000|2021-09-22 08:22:30|616.1|615.8|616.2|615.7|616.2|616|616|615.6|5333
1632298960000|2021-09-22 08:22:40|616.1|615.6|616.2|615.6|616.3|616.2|615.8|615.5|7371
1632298970000|2021-09-22 08:22:50|616.1|615.7|616.3|615.9|616.6|616.1|616|615.6|6356
1632298980000|2021-09-22 08:23:00|616.2|615.8|616.2|615.7|616.2|615.8|616.1|615.7|3332
1632298990000|2021-09-22 08:23:10|617.1|617|616.3|616.1|617.1|617|616.1|615.7|36074
1632299000000|2021-09-22 08:23:20|616.7|616.2|616.6|616.3|617|616.7|616.3|616.1|20989
1632299010000|2021-09-22 08:23:30|616.5|616.4|616.6|616.3|616.7|616.4|616.4|616.3|9010
1632299020000|2021-09-22 08:23:40|616.7|616.4|617.6|617.2|617.7|617.4|616.5|616.4|11228
1632299030000|2021-09-22 08:23:50|617.5|617|617.5|617|617.6|617.2|617|616.5|18513
1632299040000|2021-09-22 08:24:00|617.4|617.1|617.5|617.3|617.9|617.7|617|616.9|39797
1632299050000|2021-09-22 08:24:10|617.9|617.4|617.5|617.2|617.9|617.4|617.3|617.2|5155
1632299060000|2021-09-22 08:24:20|617.7|617.3|617.7|617.4|617.9|617.5|617.2|617|13266
1632299070000|2021-09-22 08:24:30|617.6|617.5|617.1|616.9|617.6|617.5|617.1|616.9|11040
1632299080000|2021-09-22 08:24:40|617.4|616.7|617.2|616.7|617.5|616.9|616.7|616.5|14060
1632299090000|2021-09-22 08:24:50|617.3|616.8|617.4|617.1|617.5|617.1|617.2|616.8|2862
1632299100000|2021-09-22 08:25:00|617.3|617|616.9|616.4|617.3|617|616.6|616.3|13943
1632299110000|2021-09-22 08:25:10|616.8|616.3|617.2|616.8|617.2|616.9|616.4|616.2|19331
1632299120000|2021-09-22 08:25:20|617.4|616.9|617.3|617|617.4|617.1|616.9|616.6|9740
1632299130000|2021-09-22 08:25:30|617.2|616.9|617.5|617.1|617.5|617.1|617.2|616.9|4323
1632299140000|2021-09-22 08:25:40|617.7|617.3|617.4|617|617.7|617.5|617|616.6|18613
1632299150000|2021-09-22 08:25:50|617.3|617.1|617.3|617|617.3|617.1|617.3|617|1317
1632299160000|2021-09-22 08:26:00|617.2|617.1|617.3|617.2|617.4|617.2|617.2|617.1|21073
1632299170000|2021-09-22 08:26:10|617.2|617.1|617.2|617|617.4|617.2|617|616.6|35494
1632299180000|2021-09-22 08:26:20|||||||||1277
1632299190000|2021-09-22 08:26:30|617.4|617.1|617.1|616.7|617.4|617.1|617.1|616.7|10705
1632299200000|2021-09-22 08:26:40|617.4|617.3|617.1|616.8|620|618|616.9|616.6|150533
1632299210000|2021-09-22 08:26:50|617|616.7|617.2|617|617.2|617.1|616.3|616.1|27886
1632299220000|2021-09-22 08:27:00||617.1||617.1||617.1||617.1|31047
1632299230000|2021-09-22 08:27:10|617.6|617.2|617.9|617.7|618.2|617.7|617.6|617.2|15579
1632299240000|2021-09-22 08:27:20|618|617.8|619.2|618.4|619.2|618.4|618|617.8|1485
1632299250000|2021-09-22 08:27:30|619.3|618.5|619.7|619.3|620|619.6|619.3|618.5|14272
1632299260000|2021-09-22 08:27:40|619.9|619.7|620|619.7|620|619.9|619.7|619.3|15726
1632299270000|2021-09-22 08:27:50|620.2|619.8|620.4|620|620.7|620.2|619.9|619.5|20303
1632299280000|2021-09-22 08:28:00|620.2|620.1|620.8|620.3|620.8|620.3|620.2|620|7839
1632299290000|2021-09-22 08:28:10|621.1|621|621.1|620.9|621.1|621|620.8|620.3|8089
1632299300000|2021-09-22 08:28:20|621.3|621.1|621.1|620.7|622.5|621.2|621.1|620.6|19959
1632299310000|2021-09-22 08:28:30|621.2|620.8|621.8|621.3|622.3|621.6|621.2|620.8|4496
1632299320000|2021-09-22 08:28:40|621.7|621.4|621.9|621.6|623|621.6|621.3|621.1|38827
1632299330000|2021-09-22 08:28:50|622.3|622.2|622.8|622|622.8|622.2|621.9|621.6|11159
1632299340000|2021-09-22 08:29:00|622.6|622.1|622.3|621.9|623.4|623|622.3|621.9|28745
1632299350000|2021-09-22 08:29:10|622.2|621.8|621.8|621.4|622.6|622.5|621.5|621.1|53829
1632299360000|2021-09-22 08:29:20|621.9|621.5|621.8|621.4|622.3|622.1|621.2|621.1|20179
1632299370000|2021-09-22 08:29:30|621.4|621.3|621.3|621.1|621.8|621.6|621.3|621.1|88925
1632299490000|2021-09-22 08:31:30|628.5|627.1|625.5|625|628.5|627.1|625.2|625|376498
1632299500000|2021-09-22 08:31:40|625.6|625.2|625.9|625.5|626.5|626.3|625.3|625.1|100598
1632299510000|2021-09-22 08:31:50|625.8|625.4|625.3|624.4|625.8|625.4|623.3|623|20015
1632299520000|2021-09-22 08:32:00|625|624.5|625.2|624.7|625.5|625.2|624.7|624.5|13923
1632299530000|2021-09-22 08:32:10|625.4|624.9|625.7|625|626.8|625.9|624.7|624.4|49635
1632299540000|2021-09-22 08:32:20|625.5|624.8|626.6|625.8|626.6|625.8|624.8|624.5|11935
1632299550000|2021-09-22 08:32:30|626.7|625.9|625.7|625.3|627|626.6|625.2|625|26658
1632299560000|2021-09-22 08:32:40|625.8|625.4|625.2|625|625.8|625.4|625.2|625|14657
1632299570000|2021-09-22 08:32:50|625.3|625.1|625.7|625.2|626.4|626.3|625.3|625|43286
1632299580000|2021-09-22 08:33:00|625.5|625.5|625.9|625.4|626|625.9|625.4|625.1|16202
1632299590000|2021-09-22 08:33:10|626|625.5|625.5|625.3|626|625.8|625.5|625.3|10126
1632299600000|2021-09-22 08:33:20|625.4|625.4|625.8|625.3|626|625.9|625.3|625.1|22579
1632299610000|2021-09-22 08:33:30|625.9|625.4|626.3|626|626.4|626.1|625.5|625.4|28702
1632299620000|2021-09-22 08:33:40|626.7|626.1|626.1|626|627.5|626.6|625.9|625.7|35068
1632299630000|2021-09-22 08:33:50|626|625.8|625.8|625.4|626.3|626|625.1|625|21668
1632299640000|2021-09-22 08:34:00|625.9|625.5|625.7|625.5|626.1|625.7|625.5|625.4|9062
1632299650000|2021-09-22 08:34:10|625.9|625.6|625.8|625.4|627|626|625.5|625.2|23199
1632299660000|2021-09-22 08:34:20|625.9|625.5|627|626.7|627.5|627.3|625.9|625.5|12766
1632299670000|2021-09-22 08:34:30|626.9|626.8|627.2|626.9|627.4|627|626.9|626.8|7719
1632299680000|2021-09-22 08:34:40|627.3|627.1|627|626.8|627.5|627.1|627|626.7|4899
1632299690000|2021-09-22 08:34:50|628.6|626.9|626.7|626.3|628.6|627.1|626.6|626.1|28806
1632299700000|2021-09-22 08:35:00|626.6|626.2|627.4|626.9|627.5|627.2|626.6|626.2|16004
1632299710000|2021-09-22 08:35:10|627.3|626.6|627.2|626.6|627.8|627.1|626.5|626|55618
1632299720000|2021-09-22 08:35:20|627.3|627|626|625.6|627.5|627.2|626|625.6|12145
1632299730000|2021-09-22 08:35:30|626.1|625.8|626.7|626.3|627|626.9|626.1|625.8|42029
1632299740000|2021-09-22 08:35:40|626.6|626|625.8|625.5|626.6|626.1|625.7|625.5|12946
1632299750000|2021-09-22 08:35:50|625.7|625.3|625.5|625.3|626|625.5|625.5|625.3|14443
1632299760000|2021-09-22 08:36:00|625.4|625.2|625.6|625.4|625.8|625.5|625.4|625|8268
1632299770000|2021-09-22 08:36:10|625.5|625.1|625.1|624.7|625.6|625.5|625.1|624.7|24906
1632299780000|2021-09-22 08:36:20|625|624.8|625.5|625.2|625.9|625.3|625|624.8|10560
1632299790000|2021-09-22 08:36:30|625.3|625.3|625.2|625|625.8|625.6|625.2|625|6184
1632299800000|2021-09-22 08:36:40|625.1|625.3|625.5|625.4|627.3|625.4|625.1|625|35540
1632299810000|2021-09-22 08:36:50|625.4|625.2|626|625.4|626.2|625.5|625.2|625|21045
1632299820000|2021-09-22 08:37:00|625.3|625.3|624.9|624.7|626|625.3|624.9|624.5|10339
1632299830000|2021-09-22 08:37:10|625|625|624.5|624.1|625.3|625|624.3|624|20115
1632299840000|2021-09-22 08:37:20|624.4|624|623.4|623|625.2|625|623.4|623|32272
1632299850000|2021-09-22 08:37:30|623.2|622.9|623.4|623.1|623.4|623.1|622.8|622.5|15616
1632299860000|2021-09-22 08:37:40|623.5|623.2|622.8|622.5|623.5|623.2|622.8|622.5|11436
1632299870000|2021-09-22 08:37:50|623|622.3|622|621.4|623|622.4|621.9|621.4|14225
1632299880000|2021-09-22 08:38:00|622.2|621.5|622.4|622|622.6|622.1|622.2|621.5|14509
1632299890000|2021-09-22 08:38:10|622.7|622.1|621.9|621.5|623.5|622.5|621.9|621.5|16876
1632299900000|2021-09-22 08:38:20|622.2|621.6|621.6|621.2|622.2|621.7|621.5|621|14719
1632299910000|2021-09-22 08:38:30|621.5|621.1|621|620.4|621.7|621.6|621|620.2|48233
1632299920000|2021-09-22 08:38:40|621.1|620.5|620.5|620.3|621.4|620.9|620.5|620.1|12754
1632299930000|2021-09-22 08:38:50|620.4|620|620.7|620.3|621|620.4|620.1|620|34875
1632299940000|2021-09-22 08:39:00|620.3|620.2|620.2|620|620.6|620.2|620.1|620|9281
1632299950000|2021-09-22 08:39:10|620.1|620.1|620.4|620|620.4|620.1|620.1|620|20027
1632299960000|2021-09-22 08:39:20|620.5|620.1|620.7|620.2|621|620.6|620.2|620|20511
1632299970000|2021-09-22 08:39:30|620.4|620.1|620|619.4|620.4|620.3|620|619.4|60536
1632299980000|2021-09-22 08:39:40|620.2|619.5|620.3|620|620.7|620.1|620|619.5|8360
1632299990000|2021-09-22 08:39:50|620.7|620.1|620.5|620.4|620.7|620.4|620.1|620|12498
1632300000000|2021-09-22 08:40:00|620.7|620.5|620.7|620.6|621.3|620.9|620.4|620.3|22984
1632300010000|2021-09-22 08:40:10|620.9|620.7|620.6|620.4|620.9|620.7|620.4|620.3|11896
1632300020000|2021-09-22 08:40:20|620.4|620.3|620.6|620.2|620.8|620.7|619.8|619.7|31846
1632300030000|2021-09-22 08:40:30|620.2|620.3|620.7|620.3|621.1|620.7|620.1|619.9|8235
1632300040000|2021-09-22 08:40:40|621.1|621|620.5|620.3|621.1|621|620.3|620|21126
1632300050000|2021-09-22 08:40:50|620.4|620.1|620.3|619.9|620.5|620.3|620.3|619.9|17198
1632300060000|2021-09-22 08:41:00|620.2|620|620.2|620|620.3|620|620.1|620|7115
1632300070000|2021-09-22 08:41:10|620.1|619.9|620.1|620|620.4|620|619.6|619.4|25393
1632300080000|2021-09-22 08:41:20|620.5|620.4|620|619.7|620.5|620.4|620|619.7|21949
1632300090000|2021-09-22 08:41:30|619.9|619.4|620|619.9|620|619.9|619.9|619.4|6870
1632300100000|2021-09-22 08:41:40|||||||||15651
1632300110000|2021-09-22 08:41:50|619.9|619.7|620|619.5|620|619.7|619.9|619.4|13077
1632300120000|2021-09-22 08:42:00|620.3|619.6|620.5|620.3|620.5|620.3|620|619.6|18529
1632300130000|2021-09-22 08:42:10|620.4|620.2|620.4|620.2|620.5|620.3|620.4|620.2|1578
1632300140000|2021-09-22 08:42:20|620.5|620.4|620.4|620.1|620.5|620.4|620.4|620.1|4209
1632300150000|2021-09-22 08:42:30|620.5|619.8|619.6|619.2|620.5|620|619.6|619.2|56083
1632300160000|2021-09-22 08:42:40|619.5|619.1|619.1|618.8|619.5|619.1|619|618.7|8159
1632300170000|2021-09-22 08:42:50|619.2|619.1|619.1|618.9|619.9|619.3|619.1|618.8|26953
1632300180000|2021-09-22 08:43:00|619|618.8|618.8|618.4|619|618.8|618.8|618.3|8702
1632300190000|2021-09-22 08:43:10|618.9|618.2|618|617.5|618.9|618.2|618|617.5|15790
1632300200000|2021-09-22 08:43:20|617.9|617.6|618.5|618.2|618.7|618.2|617.9|617.6|4012
1632300210000|2021-09-22 08:43:30|618.8|618.3|618.4|618.3|618.9|618.7|618.4|618.2|13628
1632300220000|2021-09-22 08:43:40|618.5|618.2|618.2|617.8|618.7|618.4|618.2|617.8|20696
1632300230000|2021-09-22 08:43:50|618.1|618|618.3|617.8|618.9|618.1|617.7|617.6|16241
1632300240000|2021-09-22 08:44:00|618.4|618|618.4|618|618.9|618.3|618.2|617.8|10189
1632300250000|2021-09-22 08:44:10|618.2|617.9|617.5|617.4|618.2|617.9|617.5|617.4|39439
1632300260000|2021-09-22 08:44:20|617.7|617.5|617.5|617.3|618.5|618|617.5|617.3|17353
1632300270000|2021-09-22 08:44:30|617.6|617.5|618.5|618|618.9|618.1|617.6|617.5|33977
1632300280000|2021-09-22 08:44:40|618.4|617.9|618.3|618|618.5|618.2|618|617.7|4735
1632300290000|2021-09-22 08:44:50|618.8|618.1|618.5|618|619.2|618.4|618.1|618|17527
1632300300000|2021-09-22 08:45:00|618.6|618.1|618.5|618.1|619.3|618.6|618.1|618|19548
1632300310000|2021-09-22 08:45:10|618.4|618.2|618.4|618.1|618.6|618.3|618.4|618|7669
1632300320000|2021-09-22 08:45:20|618.6|618.5|618.3|618.2|619|618.7|618.1|618|24527
1632300330000|2021-09-22 08:45:30|618.4|618.3|618.6|618.2|618.8|618.4|618.3|618.2|10946
1632300340000|2021-09-22 08:45:40|618.3|618.3|618.7|618.3|619|618.3|618.3|618.2|8098
1632300350000|2021-09-22 08:45:50|619|618.4|618.8|618.4|619.1|618.5|618.6|618.2|9125
1632300360000|2021-09-22 08:46:00|618.9|618.5|618.9|618.4|619.1|619|618.8|618.3|7329
1632300370000|2021-09-22 08:46:10|619.5|618.5|618.8|618.4|620|618.9|618.5|618.3|34652
1632300380000|2021-09-22 08:46:20|618.7|618.6|618.8|618.4|619.5|618.7|618.6|618.4|10992
1632300390000|2021-09-22 08:46:30|618.7|618.6|618.6|618.3|618.7|618.6|618.6|618.3|19689
1632300400000|2021-09-22 08:46:40|618.7|618.2|618.6|618.3|618.7|618.4|618.6|618.2|4066
1632300410000|2021-09-22 08:46:50|618.7|618.6|618.6|618.3|619|618.7|618.5|618.2|9497
1632300420000|2021-09-22 08:47:00|618.7|618.4|618.6|618.4|619.1|618.7|618.6|618.3|10744
1632300430000|2021-09-22 08:47:10|618.7|618.5|618.5|618.2|619.1|618.7|618.3|618.2|18006
1632300440000|2021-09-22 08:47:20|618.6|618.3|618.5|618.3|618.6|618.3|618.5|618.2|3245
1632300450000|2021-09-22 08:47:30|618.7|618.4|618.6|618.3|618.9|618.7|618.4|618.2|18757
1632300460000|2021-09-22 08:47:40|618.7|618.5|618.7|618.5|618.9|618.5|618.7|618.5|14240
1632300470000|2021-09-22 08:47:50|618.8|618.6|619.2|618.7|619.7|618.8|618.6|618.5|19750
1632300480000|2021-09-22 08:48:00|619.1|619|619.5|619.2|619.7|619.4|618.8|618.7|16716
1632300490000|2021-09-22 08:48:10|619.4|619.1|619.8|619.4|620.3|619.4|619.4|619.1|14559
1632300500000|2021-09-22 08:48:20|619.7|619.3|619.5|619.4|619.8|619.5|619.5|619.3|2065
1632300510000|2021-09-22 08:48:30|619.7|619.5|620|619.9|621|620|619.7|619.5|29468
1632300520000|2021-09-22 08:48:40|620.1|620|620.3|619.9|620.7|620.1|620|619.7|21921
1632300530000|2021-09-22 08:48:50|620.4|620|620.3|619.9|620.7|620.3|620.1|619.9|11640
1632300540000|2021-09-22 08:49:00|620.5|620|620.8|620.6|620.8|620.7|620.5|620|5154
1632300550000|2021-09-22 08:49:10|621.4|620.8|620.3|620.1|621.4|620.8|620.2|620|18774
1632300560000|2021-09-22 08:49:20|620.6|620.2|620|619.6|620.6|620.2|619.8|619.5|17529
1632300570000|2021-09-22 08:49:30|619.9|619.5|621.1|620.8|621.1|621|619.9|619.5|19889
1632300580000|2021-09-22 08:49:40|621|620.9|621.1|620.9|621.6|621|621|620.7|5815
1632300590000|2021-09-22 08:49:50|621.4|621|621.6|621.1|623.3|621.2|621|620.7|38874
1632300600000|2021-09-22 08:50:00|621.5|621.2|621.4|620.9|622.2|622|621.1|620.8|45514
1632300610000|2021-09-22 08:50:10|621.3|620.8|620.7|620.2|621.3|620.8|620.7|620.2|6192
1632300620000|2021-09-22 08:50:20|620.6|620.3|620.3|620|620.8|620.6|620.3|620|9071
1632300630000|2021-09-22 08:50:30|620.2|619.8|620.7|620.2|621.3|620.5|620|619.7|27353
1632300640000|2021-09-22 08:50:40|621.1|620.7|621.7|621.5|621.9|621.7|621|620.7|12106
1632300650000|2021-09-22 08:50:50|621.9|621.4|622.9|622.5|623.6|623.1|621.7|621.4|13880
1632300660000|2021-09-22 08:51:00|622.8|622.4|622.3|622|623|622.4|621.9|621.5|21878
1632300670000|2021-09-22 08:51:10|||||||||10574
1632300680000|2021-09-22 08:51:20|622.4|622.1|621.8|621.4|623.2|622.4|621.8|621.4|20859
1632300690000|2021-09-22 08:51:30|621.7|621.5|621.7|621.3|623|622.1|621.7|621.3|14708
1632300700000|2021-09-22 08:51:40|621.6|621.4|621.8|621.6|621.8|621.6|621.6|621.4|5729
1632300710000|2021-09-22 08:51:50|621.9|621.7|621.2|621|622.3|621.9|621.2|621|37911
1632300720000|2021-09-22 08:52:00|621.4|621.1|621|620.7|621.6|621.1|620.8|620.6|14531
1632300730000|2021-09-22 08:52:10|620.9|620.6|620.3|620|621.2|620.9|620.3|620|11850
1632300740000|2021-09-22 08:52:20|620.4|620.1|620.3|620|620.6|620.3|620.3|620|13686
1632300750000|2021-09-22 08:52:30|620.2||620.1||620.4||620.1||12497
1632300760000|2021-09-22 08:52:40|620.2|620.1|620.5|620.1|621|620.3|620.2|620|13875
1632300770000|2021-09-22 08:52:50|620.4|620.2|620.4|620.3|620.5|620.3|620.1|620|9228
1632300780000|2021-09-22 08:53:00|620.3|620.2|620.4|620.2|621.5|621.4|620.2|620|28158
1632300790000|2021-09-22 08:53:10|620.2|620.1|620.4|620|620.6|620.1|620.1|620|18547
1632300800000|2021-09-22 08:53:20|620.3|620.2|620.4|620.2|621.1|620.5|620.1|620|21470
1632300810000|2021-09-22 08:53:30|620.5|620.3|620.8|620.2|621.3|620.8|620.5|620.1|10953
1632300820000|2021-09-22 08:53:40|620.9|620.3|620.7|620.4|621.3|621|620.7|620.3|2942
1632300830000|2021-09-22 08:53:50|620.6|620.3|621|620.7|621|620.9|620.2|620|13080
1632300840000|2021-09-22 08:54:00|620.8|620.8|621.2|621|621.2|621|620.8|620.7|9693
1632300850000|2021-09-22 08:54:10|621.1|620.8|621|620.7|621.1|620.8|620.8|620.7|19132
1632300860000|2021-09-22 08:54:20|620.9|620.6|620.6|620.2|621.1|621|620.4|620.1|18598
1632300870000|2021-09-22 08:54:30|620.4|620.1|620.3|620|620.4|620.2|620.1|620|8714
1632300880000|2021-09-22 08:54:40|620.2|620.1|620.3|620|621.7|621|620.1|620|62742
1632300890000|2021-09-22 08:54:50|620.2|620.1|620.4|620.1|620.5|620.1|620.1|620|14153
1632300900000|2021-09-22 08:55:00|620.3|620|620.2|620|621.1|620.5|620.1|620|23044
1632300910000|2021-09-22 08:55:10|620.3|620.1|620.4|620.2|620.6|620.2|620.1|620|8461
1632300920000|2021-09-22 08:55:20|620.3|620.1|620.4|620.1|620.5|620.4|620.2|620.1|12449
1632300930000|2021-09-22 08:55:30|620.3|620|620.2|620|620.6|620.2|620.1|620|11770
1632300940000|2021-09-22 08:55:40|620.4|620.1|620.6|620.2|620.6|620.5|620.1|620|26476
1632300950000|2021-09-22 08:55:50|620.5|620.1|620.3|620|620.6|620.3|620.1|620|16043
1632300960000|2021-09-22 08:56:00|620.2|620.4|620.2|620.1|620.6|620.4|620.2|620|23259
1632300970000|2021-09-22 08:56:10|620.5|620.2|620.2|620.1|620.6|620.3|620.2|620.1|15816
1632300980000|2021-09-22 08:56:20|620.3|620|619.5|619.4|620.3|620|619.2|618.7|84148
1632300990000|2021-09-22 08:56:30|619.7|619.1|619.6|619.3|619.8|619.4|619.3|618.9|10006
1632301000000|2021-09-22 08:56:40|619.5|619.2|619.4|618.9|619.8|619.4|619|618.7|16465
1632301010000|2021-09-22 08:56:50|619.3|618.8|618.8|618.5|619.4|619.1|618.6|618.5|11213
1632301020000|2021-09-22 08:57:00|618.5|618.4|619.1|618.8|619.1|618.8|618.5|618.3|9769
1632301030000|2021-09-22 08:57:10|619|618.9|619.7|619.1|619.8|619.2|619|618.8|11677
1632301040000|2021-09-22 08:57:20|619.5|619|618.7|618.6|619.5|619|618.6|618.3|18835
1632301050000|2021-09-22 08:57:30|619.2|619.1|619|618.7|619.3|619.1|618.6|618.5|16041
1632301060000|2021-09-22 08:57:40|618.9|618.8|619.1|618.7|619.2|618.8|618.8|618.7|13163
1632301070000|2021-09-22 08:57:50|619|618.6|618.7|618.3|619|618.6|618.4|618.3|9094
1632301080000|2021-09-22 08:58:00|618.8|618.4|619|618.8|619.5|619.2|618.6|618.4|8573
1632301090000|2021-09-22 08:58:10|619.1|618.7|618.8|618.7|619.1|618.7|618.8|618.7|3401
1632301100000|2021-09-22 08:58:20|618.7|618.6|618.6|618.3|618.8|618.7|618.6|618.3|11243
1632301110000|2021-09-22 08:58:30|618.5|618|618|617.7|618.5|618|617.8|617.6|6205
1632301120000|2021-09-22 08:58:40|617.9|617.6|617.6|617.4|618|617.9|617.6|617.4|10844
1632301130000|2021-09-22 08:58:50|617.5|617.5|617.7|617.5|617.8|617.6|617.5|617.5|7486
1632301140000|2021-09-22 08:59:00|617.6|617.4|617.3|617.2|617.6|617.4|617.2|617|24588
1632301150000|2021-09-22 08:59:10|617.5|617.1|616.8|616.6|617.5|617.1|616.7|616.6|24109
1632301160000|2021-09-22 08:59:20|616.9|616.5|616.8|616.6|616.9|616.6|616.5|616.2|6370
1632301170000|2021-09-22 08:59:30|616.9|616.7|616.9|616.6|616.9|616.7|616.8|616.6|10509
1632301180000|2021-09-22 08:59:40|616.8|616.5|616.6|616.2|616.8|616.5|616.3|616.2|21284
1632301190000|2021-09-22 08:59:50|616.8|616.3|616.6|616.4|616.9|616.4|616.6|616.2|6779
1632301200000|2021-09-22 09:00:00|617.3|616.5|617|616.7|617.3|616.8|616.8|616.5|19374
1632301210000|2021-09-22 09:00:10|617.1|616.8|616.7|616.4|617.1|616.8|616.6|616.3|10858
1632301220000|2021-09-22 09:00:20|616.8|616.5|616.7|616.4|616.9|616.5|616.7|616.4|3406
1632301230000|2021-09-22 09:00:30|616.6|616.3|616.8|616.5|616.9|616.8|616.6|616.3|13994
1632301240000|2021-09-22 09:00:40|616.9|616.6|617.1|616.8|617.1|616.9|616.8|616.4|1758
1632301250000|2021-09-22 09:00:50|617.3|617|617.9|617.3|617.9|617.5|617.3|617|8356
1632301260000|2021-09-22 09:01:00||617.4||617.4||617.4||617.4|81
1632301270000|2021-09-22 09:01:10|618.1|618|618.1|617.7|618.2|618.1|617.7|617.4|27166
1632301280000|2021-09-22 09:01:20|618|617.6|618.2|617.9|618.3|618|617.9|617.4|5151
1632301290000|2021-09-22 09:01:30|618.3|617.8|618.2|617.7|618.3|617.9|617.9|617.6|3653
1632301300000|2021-09-22 09:01:40|618.3|617.8|618.9|618.3|618.9|618.3|618.3|617.8|2169
1632301310000|2021-09-22 09:01:50|619|618.4|619.4|618.8|619.5|618.8|619|618.4|4230
1632301320000|2021-09-22 09:02:00|619.5|619|618.5|618.2|619.5|619.3|618.3|618.1|30217
1632301330000|2021-09-22 09:02:10|618.6|618.1|618.1|618|618.9|618.6|618.1|618|16072
1632301340000|2021-09-22 09:02:20|618|617.9|617.7|617.6|618.5|617.9|617.7|617.6|9213
1632301350000|2021-09-22 09:02:30|617.8|617.7|618.4|618.2|618.5|618.3|617.7|617.6|18485
1632301360000|2021-09-22 09:02:40|618.3||618.4||618.7||618.3||6719
1632301370000|2021-09-22 09:02:50|618.7|618.3|618.8|618.5|619|618.6|618.5|618.3|3840
1632301380000|2021-09-22 09:03:00|618.7|618.4|618|617.6|619|618.9|617.7|617.6|33035
1632301390000|2021-09-22 09:03:10|618.1|617.7|618.1|617.7|618.1|618|617.7|617.6|14143
1632301400000|2021-09-22 09:03:20|618.2|617.8|618.5|618|618.5|618|618.2|617.8|2432
1632301410000|2021-09-22 09:03:30|618.6|618.2|618.7|618.5|618.9|618.6|618.5|618.2|4821
1632301420000|2021-09-22 09:03:40|618.8|618.4|618.4|618.2|618.8|618.4|618.3|618.2|8572
1632301430000|2021-09-22 09:03:50|618.5|618.3|618.7|618.5|618.8|618.6|618.5|618.2|10762
1632301440000|2021-09-22 09:04:00|618.8|618.6|618.4|618.1|618.8|618.7|618.2|618|39905
1632301450000|2021-09-22 09:04:10|618.5|618.2|618.5|618.2|618.6|618.4|618.5|618.2|7589
1632301460000|2021-09-22 09:04:20||618.3||618.3||618.3||618.2|2629
1632301470000|2021-09-22 09:04:30|618.6|618.4|618.5|618.2|618.7|618.5|618.4|618.2|16000
1632301480000|2021-09-22 09:04:40|618.4|618.3|618.5|618.2|618.7|618.3|618.3|618.2|7812
1632301490000|2021-09-22 09:04:50|618.6|618.3|618.4|618.2|618.8|618.5|618.4|618.2|5514
1632301500000|2021-09-22 09:05:00|618.6|618.5|618.8|618.4|618.9|618.5|618.5|618.2|15834
1632301510000|2021-09-22 09:05:10|618.7|618.5|618.5|618.2|618.9|618.6|618.5|618.2|12229
1632301520000|2021-09-22 09:05:20|618.4|618.1|618.4|618.1|618.5|618.1|618.3|618|4842
1632301530000|2021-09-22 09:05:30|618.3|618|618.3|618.1|618.6|618.2|618.3|618|3076
1632301540000|2021-09-22 09:05:40|618.2|618.2|618.7|618.4|619|618.6|618.2|618.1|5371
1632301550000|2021-09-22 09:05:50|618.9|618.5|618.5|618.3|619|618.6|618.5|618.3|10870
1632301560000|2021-09-22 09:06:00|618.6|618.4|618.5|618.3|618.6|618.4|618.5|618.3|2835
1632301570000|2021-09-22 09:06:10|||||||||2918
1632301580000|2021-09-22 09:06:20|618.7|618.4|618.8|618.7|619.1|618.8|618.7|618.4|6575
1632301590000|2021-09-22 09:06:30|618.7|618.6|618.8|618.5|618.8|618.6|618.3|618.2|6229
1632301600000|2021-09-22 09:06:40|619|618.6|619.5|619.1|619.7|619.4|618.6|618.5|20543
1632301610000|2021-09-22 09:06:50|619.4|619.2|619.6|619.4|619.8|619.4|619.3|619.2|12584
1632301620000|2021-09-22 09:07:00|620.1|620|620.9|620.6|621|620.9|620.1|620|30687
1632301630000|2021-09-22 09:07:10|621|620.7|621.3|621|621.4|621.1|620.8|620.7|36895
1632301640000|2021-09-22 09:07:20|621.2|620.9|619.3|619|621.2|620.9|619.1|619|21898
1632301650000|2021-09-22 09:07:30|619.2|618.8|618.3|618.1|619.2|618.9|618.3|618.1|37554
1632301660000|2021-09-22 09:07:40|618.4|618.2|618.7|618.4|618.9|618.5|618.2|618.2|13589
1632301670000|2021-09-22 09:07:50|618.6|618.3|618.8|618.5|619|618.6|618.4|618.3|4172
1632301680000|2021-09-22 09:08:00|618.7|618.7|618.6|618.5|618.9|618.7|618.6|618.5|7540
1632301690000|2021-09-22 09:08:10|618.7|618.6|618.9|618.6|618.9|618.7|618.5|618.3|19393
1632301700000|2021-09-22 09:08:20|618.8|618.7|619|618.7|619|618.7|618.7|618.7|7070
1632301710000|2021-09-22 09:08:30|618.9|618.6|618.7|618.6|619|618.7|618.7|618.6|3064
1632301720000|2021-09-22 09:08:40|618.8|618.7|619.2|619|619.2|619|618.8|618.6|23161
1632301730000|2021-09-22 09:08:50|619.1|618.9|618.5|618.3|619.2|618.9|618.4|618.3|20004
1632301740000|2021-09-22 09:09:00|618.6||618.6||618.6||618.6||1800
1632301750000|2021-09-22 09:09:10|618.5|618.2|618.4|618.2|618.6|618.3|618.4|618.2|6831
1632301760000|2021-09-22 09:09:20|618.9|618.4|618.8|618.5|618.9|618.6|618.7|618.4|13112
1632301770000|2021-09-22 09:09:30|618.7|618.7|618.7|618.5|618.8|618.7|618.7|618.5|6380
1632301780000|2021-09-22 09:09:40|618.8|618.8|619|618.7|619|618.8|618.8|618.6|6714
1632301790000|2021-09-22 09:09:50|619.1|618.8|619.3|619.1|619.5|619.2|619.1|618.7|9016
1632301800000|2021-09-22 09:10:00|619.2|619|619.1|618.9|619.3|619.1|619.1|618.8|2289
1632301810000|2021-09-22 09:10:10|619|618.8|618.6|618.5|619|618.8|618.6|618.5|7670
1632301820000|2021-09-22 09:10:20|618.7|618.6|618.6|618.5|618.7|618.6|618.6|618.5|17099
1632301830000|2021-09-22 09:10:30|618.5|618.3|618.2|618|618.6|618.3|618.1|618|6573
1632301840000|2021-09-22 09:10:40|618.4|618.3|618.4|618.3|618.5|618.3|618.4|618.3|5275
1632301850000|2021-09-22 09:10:50|618.5|618.4|618.8|618.5|619|618.7|618.5|618.4|10548
1632301860000|2021-09-22 09:11:00|618.6|618.6|618.9|618.6|619.4|619.1|618.6|618.5|14601
1632301870000|2021-09-22 09:11:10|619.1|618.7|618.9|618.7|619.1|618.8|618.9|618.6|1436
1632301880000|2021-09-22 09:11:20|619.1|618.8|619.4|618.9|619.6|618.9|619.1|618.8|4916
1632301890000|2021-09-22 09:11:30|619.6|619|619|618.9|620.1|620|619|618.9|22746
1632301900000|2021-09-22 09:11:40|619.5|619|620.3|619.9|620.4|620.1|619.4|619|24590
1632301910000|2021-09-22 09:11:50|620|619.8|620.1|619.9|620.1|619.9|619.9|619.5|17220
1632301920000|2021-09-22 09:12:00|620|619.8|619.6|619.3|620.8|620|619.6|619.3|10714
1632301930000|2021-09-22 09:12:10|619.5|619.4|619.7|619.5|619.9|619.7|619.5|619.3|1816
1632301940000|2021-09-22 09:12:20|620.2|620|620.2|620|620.5|620.2|620.1|620|20499
1632301950000|2021-09-22 09:12:30|620.3|620.1|620.4|620.2|621.1|620.5|620.2|620|13752
1632301960000|2021-09-22 09:12:40|620.3|620|620.3|620|620.4|620.1|620.1|620|6982
1632301970000|2021-09-22 09:12:50|620.4|620.1|620.4|620.1|620.5|620.2|620.1|620|5603
1632301980000|2021-09-22 09:13:00|620.1|620|620.7|620.3|620.7|620.5|620.1|620|17005
1632301990000|2021-09-22 09:13:10|620.8|620.4|620.6|620.3|621.1|620.7|620.6|620.3|7993
1632302000000|2021-09-22 09:13:20|620.5|620.4|620.7|620.5|620.7|620.6|620.5|620.4|2377
1632302010000|2021-09-22 09:13:30|621.1|621|621|620.7|621.1|621|620.8|620.5|27821
1632302020000|2021-09-22 09:13:40|621.1|620.8|621.3|621.1|621.8|621.7|620.9|620.5|31308
1632302030000|2021-09-22 09:13:50|621.6|621.2|621.5|621|621.6|621.3|621|620.8|4047
1632302040000|2021-09-22 09:14:00|621.6|621.1|621.5|621.1|621.6|621.1|621.5|621.1|2400
1632302050000|2021-09-22 09:14:10|621.4|621.2|621.8|621.5|622.6|622|621.4|621.2|20685
1632302060000|2021-09-22 09:14:20|621.9|621.7|621.1|621|622|621.7|621.1|621|2578
1632302070000|2021-09-22 09:14:30|621.4|621.1|621.5|621.1|621.6|621.1|621.1|621|5817
1632302080000|2021-09-22 09:14:40|621.6|621.2|621.5|621.1|621.7|621.5|621.4|621|8073
1632302090000|2021-09-22 09:14:50|621.6|621.2|622|621.7|622|621.7|621.4|621.1|5187
1632302100000|2021-09-22 09:15:00|622.1|621.6|622.6|622.2|622.7|622.2|622|621.6|16304
1632302110000|2021-09-22 09:15:10|622.5|622.3|622.9|622.8|623.4|623.1|622.5|622.2|6992
1632302120000|2021-09-22 09:15:20|623.1|622.7|623|622.8|623.2|622.8|622.8|622.7|14238
1632302130000|2021-09-22 09:15:30|623.1|622.7|623.3|623.1|625|623.4|622.8|622.7|40504
1632302140000|2021-09-22 09:15:40|623.5|623.2|624|623.7|624.3|624|623.3|623.2|13306
1632302150000|2021-09-22 09:15:50|623.9|623.8|623.9|623.7|623.9|623.8|623.9|623.7|451
1632302160000|2021-09-22 09:16:00|624.2|624|624|623.8|624.3|624.2|623.9|623.6|14482
1632302170000|2021-09-22 09:16:10|623.9|623.7|623.2|623|623.9|623.7|623.2|622.9|2806
1632302180000|2021-09-22 09:16:20|623.1|622.9|622.9|622.7|623.4|622.9|622.9|622.7|2765
1632302190000|2021-09-22 09:16:30|623.1||622.9||623.1||622.9||1520
1632302200000|2021-09-22 09:16:40|623.1|622.8|623.8|623.3|624|623.6|623.1|622.8|11343
1632302210000|2021-09-22 09:16:50|623.9|624.4|624.6|624.1|625|624.7|623.8|623.5|49193
1632302220000|2021-09-22 09:17:00|624.4|624|623.7|623.2|624.4|624|623.6|623.2|11553
1632302230000|2021-09-22 09:17:10|623.6|623.3|623.6|623.1|623.8|623.7|623|622.8|23587
1632302240000|2021-09-22 09:17:20|623.7|623.6|623.6|623.1|623.7|623.6|623.6|623.1|5000
1632302250000|2021-09-22 09:17:30|623.5|623|623.4|623.1|623.5|623.1|623.1|622.7|3156
1632302260000|2021-09-22 09:17:40|623.5|623|623.6|623.2|623.6|623.4|623.5|623|2748
1632302270000|2021-09-22 09:17:50|623.5|623.3|623.6|623.3|623.6|623.3|623.5|623.3|5350
1632302280000|2021-09-22 09:18:00|623.8|623.4|623.5|623.1|623.9|623.5|623.5|623.1|2957
1632302290000|2021-09-22 09:18:10|623.6|623.2|623.7|623.4|624.4|623.4|623.4|623.2|14812
1632302300000|2021-09-22 09:18:20|623.8|623.5|623.9|623.6|624.2|623.7|623.7|623.3|9810
1632302310000|2021-09-22 09:18:30|623.8|623.5|623.7|623.5|623.8|623.5|623.6|623.4|430
1632302320000|2021-09-22 09:18:40|623.6|623.6|623.7|623.6|623.8|623.6|623.6|623.5|5502
1632302330000|2021-09-22 09:18:50|623.8||623.9||623.9||623.8||2962
1632302340000|2021-09-22 09:19:00|624|623.7|624.4|624|624.5|624.2|623.9|623.7|10432
1632302350000|2021-09-22 09:19:10|624.3|624.1|624.7|624.3|624.8|624.4|624.3|624.1|3704
1632302360000|2021-09-22 09:19:20|625|624.4|624.6|624.3|625|624.5|624.5|624.2|8727
1632302370000|2021-09-22 09:19:30|624.8|624.4|623.8|623.5|624.8|624.5|623.8|623.4|17741
1632302380000|2021-09-22 09:19:40|623.9|623.6|623.8|623.4|623.9|623.6|623.6|623.3|8477
1632302390000|2021-09-22 09:19:50|623.7|623.3|623.5|623.3|623.8|623.5|623.4|623.3|4503
1632302400000|2021-09-22 09:20:00|623.6|623.4|624.2|624|624.3|624|623.5|623.3|34536
1632302410000|2021-09-22 09:20:10|624.3||624.1||624.3||624.1||7041
1632302420000|2021-09-22 09:20:20|624.2|623.5|623.8|623.3|624.2|623.5|623.8|623.3|5521
1632302430000|2021-09-22 09:20:30|623.6|623.5|623.6|623.3|623.8|623.5|623.4|623.3|14007
1632302440000|2021-09-22 09:20:40|623.5||623.5||623.6||623.5||3010
1632302450000|2021-09-22 09:20:50|623.6|623.4|623.6|623.3|623.6|623.4|623.6|623.3|4915
1632302460000|2021-09-22 09:21:00|623.7|623.4|623.7|623.3|624.1|623.7|623.6|623.3|8909
1632302470000|2021-09-22 09:21:10|623.9|623.4|624.1|623.8|624.3|624|623.7|623.4|4699
1632302480000|2021-09-22 09:21:20|624.2|623.7|623.5|623.2|624.3|624.2|623.5|623.1|16180
1632302490000|2021-09-22 09:21:30|623.7|623.3|622.6|622.5|624.1|623.4|622.6|622.2|14916
1632302500000|2021-09-22 09:21:40|622.8|622.3|622.3|622.1|622.8|622.3|622.3|622|2805
1632302510000|2021-09-22 09:21:50|622.4|622.2|622.6|622.3|622.6|622.3|622.2|622.1|2453
1632302520000|2021-09-22 09:22:00|622.7|622.4|622.6|622.3|622.9|622.5|622.6|622.3|3768
1632302530000|2021-09-22 09:22:10|622.5|622.4|622.8|622.5|622.9|622.6|622.5|622.4|3859
1632302540000|2021-09-22 09:22:20|622.9|622.6|623.5|623|623.5|623|622.9|622.5|4925
1632302550000|2021-09-22 09:22:30|623.4|622.9|623.6|623.3|623.6|623.4|623.4|622.9|5735
1632302560000|2021-09-22 09:22:40|623.5|623.1|623.2|623|623.5|623.1|623.2|623|1218
1632302570000|2021-09-22 09:22:50|623.3|623.1|623.5|623.3|623.6|623.4|623.3|623|10422
1632302580000|2021-09-22 09:23:00|623.7|623.4|623.3|623|623.7|623.5|623.3|623|23577
1632302590000|2021-09-22 09:23:10|623.2|622.9|623|622.9|623.3|622.9|622.9|622.7|14063
1632302600000|2021-09-22 09:23:20||622.8||622.7||622.8||622.7|1540
1632302610000|2021-09-22 09:23:30|623.1|622.8|623|622.8|623.4|623.3|623|622.8|22592
1632302620000|2021-09-22 09:23:40|622.9|622.6|623|622.6|623|622.7|622.9|622.5|2067
1632302630000|2021-09-22 09:23:50|623.2|622.7|623.5|623.3|624.1|623.7|623|622.7|47537
1632302640000|2021-09-22 09:24:00|623.6|623.4|623.7|623.3|623.7|623.4|623.5|623.1|2719
1632302650000|2021-09-22 09:24:10|623.6|623.2|623.5|623.2|623.9|623.2|623.3|623|12159
1632302660000|2021-09-22 09:24:20|624.4|623.3|623.8|623.3|624.4|624.3|623.3|623.1|34459
1632302670000|2021-09-22 09:24:30|623.7|623.2|623.5|623.3|624.3|624.1|623.5|623.1|21959
1632302680000|2021-09-22 09:24:40|623.7|623.2|623.5|623.1|624.6|624.5|623.5|623.1|17868
1632302690000|2021-09-22 09:24:50|623.6|623|623.7|623.4|624.7|624.6|623.5|623|26622
1632302700000|2021-09-22 09:25:00||623.3||623.4||623.5||623.3|2232
1632302710000|2021-09-22 09:25:10|624|623.5|623.8|623.7|624.8|623.7|623.7|623.5|16477
1632302720000|2021-09-22 09:25:20|624.1|623.8|624.3|623.9|624.9|623.9|623.8|623.8|7731
1632302730000|2021-09-22 09:25:30|625|624|624.6|624|625|624|624.3|623.9|4767
1632302740000|2021-09-22 09:25:40|624.8|624.1|624.8|624.3|624.8|624.3|624.6|624.1|500
1632302750000|2021-09-22 09:25:50|624.9|624.4|624.8|624.5|625|624.6|624.5|624.4|1873
1632302760000|2021-09-22 09:26:00|625|624.4|625|624.7|625|624.8|624.8|624.4|4260
1632302770000|2021-09-22 09:26:10||624.8||624.7||624.8||624.7|0
1632302780000|2021-09-22 09:26:20|624.9|624.6|625|624.8|625.1|624.9|624.9|624.5|15651
1632302790000|2021-09-22 09:26:30|625.4|624.9|625.4|625|625.5|625.3|625|624.9|15437
1632302800000|2021-09-22 09:26:40|||||||||520
1632302810000|2021-09-22 09:26:50|625.5|625.4|625.6|625.4|625.8|625.4|625.5|625.4|41447
1632302820000|2021-09-22 09:27:00|625.5|625.2|625.5|625.2|625.6|625.4|625.5|625.2|8109
1632302830000|2021-09-22 09:27:10||625.3||625.3||625.3||625.3|1269
1632302840000|2021-09-22 09:27:20|625.8|625.4|625.5|625.1|626.3|626.1|625.5|625|17269
1632302850000|2021-09-22 09:27:30|625.6|625.2|625.2|625|625.7|625.5|625.2|625|6321
1632302860000|2021-09-22 09:27:40|625.3||625.2||625.4||625.1||6100
1632302870000|2021-09-22 09:27:50|625.4||625.2||625.4||625.2||2063
1632302880000|2021-09-22 09:28:00|625.3|624.8|625.4|625|625.4|625|624.9|624.8|7392
1632302890000|2021-09-22 09:28:10|625.2|624.9|624.5|624.1|625.4|624.9|624.4|624.1|15349
1632302900000|2021-09-22 09:28:20|625.3|624.2|624.7|624.3|625.3|624.5|624.5|624.2|6749
1632302910000|2021-09-22 09:28:30|625|624.4|625.2|625|625.2|625|624.5|624.4|6881
1632302920000|2021-09-22 09:28:40|625.3|625.1|625.4|625.1|625.9|625.2|625.2|625|4081
1632302930000|2021-09-22 09:28:50|625.7|625.2|625.1|625|625.7|625.2|625.1|625|12398
1632302940000|2021-09-22 09:29:00|625.3||625.1||625.4||625.1||2695
1632302950000|2021-09-22 09:29:10|625.2|624.8|624.7|624.2|625.2|624.8|624.7|624.2|19474
1632302960000|2021-09-22 09:29:20|624.8|624.3|624.7|624.5|624.8|624.5|624.7|624.3|2646
1632302970000|2021-09-22 09:29:30|624.8|624.6|625.6|625.1|625.8|625.1|624.7|624.6|11705
1632302980000|2021-09-22 09:29:40|625.4|624.9|624.8|624.5|625.4|624.9|624.8|624.5|3848
1632302990000|2021-09-22 09:29:50|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|667
1632303000000|2021-09-22 09:30:00|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|500
1632303010000|2021-09-22 09:30:10|625.1|625|625|624.7|625.4|625|624.7|624.5|13073
1632303020000|2021-09-22 09:30:20|624.9|624.6|624.6|624.4|625|624.6|624.6|624.4|1360
1632303030000|2021-09-22 09:30:30|625|624.5|624.9|624.5|625.4|625|624.8|624.4|9124
1632303040000|2021-09-22 09:30:40|||||||||382
1632303050000|2021-09-22 09:30:50|||||||||1000
1632303060000|2021-09-22 09:31:00|624.8|624.7|624.7|624.4|624.9|624.7|624.7|624.4|1351
1632303070000|2021-09-22 09:31:10|624.9|624.5|624.7|624.5|624.9|624.7|624.7|624.4|2282
1632303080000|2021-09-22 09:31:20|624.9|624.6|625.1|624.9|625.4|624.9|624.7|624.5|3497
1632303090000|2021-09-22 09:31:30|625.2|624.8|624.6|624.3|625.8|624.8|624.5|624.2|27209
1632303100000|2021-09-22 09:31:40|625.3|624.4|624.6|624.4|625.7|624.6|624.6|624.3|8196
1632303110000|2021-09-22 09:31:50|624.9|624.5|624.9|624.6|624.9|624.6|624.6|624.4|1403
1632303120000|2021-09-22 09:32:00|625|624.7|624.9|624.6|625.5|625.1|624.9|624.6|2977
1632303130000|2021-09-22 09:32:10|624.8|624.5|624.8|624.5|624.8|624.5|624.6|624.5|2949
1632303140000|2021-09-22 09:32:20|625.1|624.6|624.6|624.4|625.3|625.2|624.5|624.4|21291
1632303150000|2021-09-22 09:32:30|624.8|624.5|624.7|624.3|625.3|624.6|624.4|624.3|24119
1632303160000|2021-09-22 09:32:40|624.6|624.2|624.6|624.3|624.6|624.5|624.6|624.1|1014
1632303170000|2021-09-22 09:32:50|624.7|624.4|624.5|624.2|624.7|624.4|624.5|624.2|3405
1632303180000|2021-09-22 09:33:00|624.4|624.3|624.8|624.3|625|624.6|624.4|624.2|3219
1632303190000|2021-09-22 09:33:10|624.7|624.4|624.6|624.3|624.7|624.4|624.5|624.2|2042
1632303200000|2021-09-22 09:33:20|624.5|624.2|624.5|624.2|624.5|624.3|624.5|624.2|1350
1632303210000|2021-09-22 09:33:30|624.4|624|623.9|623.2|624.5|624|623.9|623.2|16848
1632303220000|2021-09-22 09:33:40|623.7|623.1|623.7|623|623.7|623.1|623.7|623|500
1632303230000|2021-09-22 09:33:50|623.5|623.1|623.7|623.4|624.4|623.9|623.5|623.1|33329
1632303240000|2021-09-22 09:34:00|623.6|623.1|623.6|623.3|623.7|623.3|623.6|623|4929
1632303250000|2021-09-22 09:34:10|623.7|623.2|623.6|623.1|623.7|623.2|623.6|623.1|2704
1632303260000|2021-09-22 09:34:20||623.3||623.3||623.3||623.3|1170
1632303270000|2021-09-22 09:34:30|623.7|623.4|623.8|623.5|624.2|623.6|623.7|623.3|7852
1632303280000|2021-09-22 09:34:40|624.2|623.6|624.2|623.7|624.4|624|624.2|623.6|9267
1632303290000|2021-09-22 09:34:50|624.3|623.6|624.1|623.7|624.3|623.7|623.7|623.6|1982
1632303300000|2021-09-22 09:35:00|624|623.6|623.9|623.7|624.1|623.9|623.7|623.5|9285
1632303310000|2021-09-22 09:35:10|624.1|623.6|624.6|624.1|624.7|624.4|624.1|623.6|4749
1632303320000|2021-09-22 09:35:20|624.5|623.9|624.3|624|624.5|624|624|623.8|4722
1632303330000|2021-09-22 09:35:30|624.2|623.9|624|623.9|624.2|623.9|624|623.8|1703
1632303340000|2021-09-22 09:35:40|624.1|623.8|624|623.8|624.4|624|624|623.8|3449
1632303350000|2021-09-22 09:35:50|624.2|623.9|624|623.8|624.4|623.9|623.9|623.8|5602
1632303360000|2021-09-22 09:36:00|625.1|625|623.9|623.6|625.1|625|623.8|623.6|22380
1632303370000|2021-09-22 09:36:10|624.2|623.7|623.9|623.7|624.3|623.7|623.9|623.6|4820
1632303380000|2021-09-22 09:36:20|624.7|623.8|624.1|623.8|624.8|623.9|624.1|623.8|5071
1632303390000|2021-09-22 09:36:30|623.8|624|623.8|623.7|624.3|624|623.7|623.6|5945
1632303400000|2021-09-22 09:36:40|624.2|623.8|623.9|623.6|624.2|623.9|623.8|623.6|1398
1632303410000|2021-09-22 09:36:50|623.8|623.5|623.6|623.3|623.8|623.5|623.5|623.1|1940
1632303420000|2021-09-22 09:37:00|623.5|623.4|623.6|623.3|623.6|623.4|623.5|623.3|3510
1632303430000|2021-09-22 09:37:10|623.5||623.5||623.8||623.5||3100
1632303440000|2021-09-22 09:37:20|623.6|623.4|624|623.6|624.6|623.6|623.5|623.4|21201
1632303450000|2021-09-22 09:37:30|623.9|623.5|623.9|623.5|623.9|623.5|623.9|623.5|80
1632303460000|2021-09-22 09:37:40|623.8|623.4|623.4|623.1|623.8|623.4|623.4|623.1|2947
1632303470000|2021-09-22 09:37:50|623.5|623.2|623.8|623.5|623.8|623.5|623.3|623.1|11190
1632303480000|2021-09-22 09:38:00|624.1|623.6|623.5|623.3|624.1|623.6|623.5|623.3|1977
1632303490000|2021-09-22 09:38:10|623.8||623.5||623.8||623.4||2787
1632303500000|2021-09-22 09:38:20|623.6|623.4|623.9|623.6|624.5|623.6|623.4|623.4|11390
1632303510000|2021-09-22 09:38:30|623.8|623.5|623.7|623.4|624.3|623.6|623.6|623.4|5440
1632303520000|2021-09-22 09:38:40|623.6|623.3|623.6|623.3|624.1|624|623.6|623.3|21170
1632303530000|2021-09-22 09:38:50||623.5||623.3||623.5||623.3|4511
1632303540000|2021-09-22 09:39:00|623.8|623.5|623.8|623.5|624.2|623.6|623.8|623.5|8816
1632303550000|2021-09-22 09:39:10|623.9|623.6|624|623.7|624.3|623.8|623.9|623.6|2472
1632303560000|2021-09-22 09:39:20|623.9|623.6|623.9|623.5|623.9|623.6|623.9|623.5|500
1632303570000|2021-09-22 09:39:30|624|623.6|623.8|623.5|624|623.6|623.8|623.5|2168
1632303580000|2021-09-22 09:39:40|623.9|623.6|623.8|623.7|624|623.7|623.8|623.6|4117
1632303590000|2021-09-22 09:39:50|624|623.8|624.5|624.3|624.7|624.3|623.9|623.7|2730
1632303600000|2021-09-22 09:40:00|624.7|624.4|624.6|624.4|625|624.6|624.5|624.3|4582
1632303610000|2021-09-22 09:40:10|||||||||417
1632303620000|2021-09-22 09:40:20|624.7|624.5|625.4|624.9|625.4|624.9|624.6|624.5|1397
1632303630000|2021-09-22 09:40:30|625.5|625|625.4|625.1|625.6|625.1|625.4|624.9|200
1632303640000|2021-09-22 09:40:40|625.6|625.5|625.6|625.5|626|625.9|625.6|625.5|28658
1632303650000|2021-09-22 09:40:50|625.5|625.2|625.2|624.9|625.5|625.2|625.2|624.7|11266
1632303660000|2021-09-22 09:41:00|625.3|624.8|625.4|625|625.4|625.1|625.3|624.8|4414
1632303670000|2021-09-22 09:41:10|625.3|625.1|625.4|625.3|625.4|625.3|625.3|625|1000
1632303680000|2021-09-22 09:41:20|625.3|625.1|625.1|624.9|625.3|625.2|625|624.7|2875
1632303690000|2021-09-22 09:41:30|625|625|625|624.8|625.3|625|624.9|624.6|5220
1632303700000|2021-09-22 09:41:40|625.1|624.7|625|624.9|625.1|624.9|625|624.7|3876
1632303710000|2021-09-22 09:41:50|625.1|625|625.3|625|625.5|625|625|624.9|2091
1632303720000|2021-09-22 09:42:00|625.2|624.9|625|624.7|625.3|625|625|624.7|1166
1632303730000|2021-09-22 09:42:10|625.2|624.8|624.5|624.2|625.3|624.8|624.4|624.2|6321
1632303740000|2021-09-22 09:42:20|624.4|624|623.9|623.5|624.5|624.4|623.8|623.5|24859
1632303750000|2021-09-22 09:42:30|623.8|623.4|623.6|623.2|623.9|623.4|623.5|623.1|6428
1632303760000|2021-09-22 09:42:40|623.5|623.1|624|623.8|624|623.9|623.5|623|24012
1632303770000|2021-09-22 09:42:50|||||||||3500
1632303780000|2021-09-22 09:43:00|623.9|623.9|624|623.8|624|623.9|623.9|623.8|1420
1632303790000|2021-09-22 09:43:10|623.9|623.4|623.8|623.4|623.9|623.4|623.8|623.1|7004
1632303800000|2021-09-22 09:43:20|623.7|623.3|623.9|623.5|624.1|624|623|622.8|52420
1632303810000|2021-09-22 09:43:30|623.8|623.6|623.5|623.1|623.8|623.6|623.5|623.1|20149
1632303820000|2021-09-22 09:43:40|623.4|623|623.1|622.8|623.4|623|623.1|622.7|675
1632303830000|2021-09-22 09:43:50||622.7||622.7||622.8||622.7|1950
1632303840000|2021-09-22 09:44:00|623|622.8|623.5|623.3|623.6|623.3|623|622.7|14570
1632303850000|2021-09-22 09:44:10|623.6|623.4|623.8|623.5|623.9|623.5|623.5|623.1|4066
1632303860000|2021-09-22 09:44:20|623.7|623.4|623.6|623.4|623.8|623.5|623.6|623.4|12478
1632303870000|2021-09-22 09:44:30|623.8|623.5|623.7|623.4|623.8|623.5|623.6|623.4|774
1632303880000|2021-09-22 09:44:40|623.6||623.5||623.6||623.5||5473
1632303890000|2021-09-22 09:44:50|623.6|623.5|623.4|623.1|624.9|623.7|623.3|623.1|22110
1632303900000|2021-09-22 09:45:00|623.3|622.8|623.2|622.8|623.3|622.9|623|622.6|5816
1632303910000|2021-09-22 09:45:10|623.3|622.9|623.4|623|623.5|623.2|623.2|622.9|4248
1632303920000|2021-09-22 09:45:20|623.3|622.9|622.7|622.6|623.3|622.9|622.7|622.6|3488
1632303930000|2021-09-22 09:45:30|622.6|622.5|622.6|622.3|622.6|622.5|622.5|622|13841
1632303940000|2021-09-22 09:45:40|622.5|622.2|622.4|622|622.5|622.2|622.3|622|1378
1632303950000|2021-09-22 09:45:50|622.3|622.1|622.1|621.8|623.3|622.4|622.1|621.8|23765
1632303960000|2021-09-22 09:46:00|622.2|622|622.2|622.1|622.3|622.1|622.2|622|1542
1632303970000|2021-09-22 09:46:10|622.3|622.2|621.6|621.3|622.3|622.2|621.5|621.1|23517
1632303980000|2021-09-22 09:46:20|621.7|621.4|622|621.7|622.2|621.7|621.7|621.4|3761
1632303990000|2021-09-22 09:46:30|622.2|621.8|622.2|622|622.4|622|622.2|621.7|1974
1632304000000|2021-09-22 09:46:40|||||||||1410
1632304010000|2021-09-22 09:46:50|622.3|622.1|622.8|622.7|623|622.7|622.2|622|2467
1632304020000|2021-09-22 09:47:00|623|622.8|623|622.8|623|622.9|623|622.8|3335
1632304030000|2021-09-22 09:47:10|623.2|622.9|623|622.7|623.2|623|623|622.7|3598
1632304040000|2021-09-22 09:47:20|623.6|622.8|622.9|622.5|623.7|623.1|622.6|622.5|15796
1632304050000|2021-09-22 09:47:30|622.7|622.7|623|622.8|623|622.9|622.6|622.6|15771
1632304060000|2021-09-22 09:47:40|623.1|622.7|623|622.7|623.1|622.8|623|622.6|4915
1632304070000|2021-09-22 09:47:50||622.8||622.9||622.9||622.8|3401
1632304080000|2021-09-22 09:48:00|623.1|623|623|622.9|623.4|623.1|623|622.9|9721
1632304090000|2021-09-22 09:48:10|622.9|622.7|622.8|622.7|622.9|622.7|622.8|622.5|2778
1632304100000|2021-09-22 09:48:20|623.3|622.8|623.4|623.1|623.5|623.1|623|622.8|2583
1632304110000|2021-09-22 09:48:30|623.5|623.2|623.2|622.9|623.8|623.2|623.2|622.9|2790
1632304120000|2021-09-22 09:48:40|623.3|623|622.8|622.5|623.3|623|622.8|622.5|2235
1632304130000|2021-09-22 09:48:50|622.7|622.8|622.2|622|622.9|622.8|622.2|622|10940
1632304140000|2021-09-22 09:49:00|622.1|621.9|621.7|621.4|622.1|621.9|621.7|621.3|4994
1632304150000|2021-09-22 09:49:10||621.3||621.4||621.4||621.3|900
1632304160000|2021-09-22 09:49:20|621.8|621.5|621.9|621.7|622|621.7|621.8|621.4|1699
1632304170000|2021-09-22 09:49:30|622|621.8|622.2|621.9|622.2|622.1|621.9|621.8|6190
1632304180000|2021-09-22 09:49:40|622.3|622|622.5|622.4|622.5|622.4|622.2|622|7380
1632304190000|2021-09-22 09:49:50|622.4|622.2|622|621.7|622.5|622.2|622|621.7|3919
1632304200000|2021-09-22 09:50:00|622.1|621.8|622.1|621.8|622.3|622.1|622|621.7|3536
1632304210000|2021-09-22 09:50:10|622|621.9|622.3|621.9|622.7|622|622|621.8|13836
1632304220000|2021-09-22 09:50:20|622.5|622|623|622.7|623.4|622.8|622.3|622|20420
1632304230000|2021-09-22 09:50:30|623.2|622.8|624|623.8|624.1|623.9|623|622.8|7772
1632304240000|2021-09-22 09:50:40|623.9|623.7|624.3|623.9|624.5|624.2|623.9|623.7|7910
1632304250000|2021-09-22 09:50:50|624.2|624|623.6|623.4|624.3|624|623.5|623.3|7029
1632304260000|2021-09-22 09:51:00|623.5|623.3|623.3|622.9|623.5|623.3|623.1|622.9|1557
1632304270000|2021-09-22 09:51:10|623.4|623|623.6|623.1|623.6|623.5|623.4|623|6940
1632304280000|2021-09-22 09:51:20|623.5|623.7|623.9|623.7|624|623.8|623.5|623.7|18611
1632304290000|2021-09-22 09:51:30|624|623.8|623.9|623.7|624.2|623.8|623.9|623.7|7965
1632304300000|2021-09-22 09:51:40|624|623.8|624|623.7|624.3|624.2|624|623.7|11148
1632304310000|2021-09-22 09:51:50|624.1|623.8|623.9|623.7|624.1|623.8|623.8|623.7|4136
1632304320000|2021-09-22 09:52:00|624|623.8|624.2|623.9|624.3|624.1|624|623.8|7898
1632304330000|2021-09-22 09:52:10|624.3|624|623.9|623.7|624.3|624|623.9|623.7|4239
1632304340000|2021-09-22 09:52:20|624|624|623.9|623.7|624.2|624|623.8|623.7|7988
1632304350000|2021-09-22 09:52:30|624.1|623.8|624.2|623.8|624.3|624.1|624.1|623.7|15066
1632304360000|2021-09-22 09:52:40|624.3|623.9|624.2|623.9|624.3|624|624.2|623.9|5000
1632304370000|2021-09-22 09:52:50|624.1|624|624|623.7|624.2|624.1|624|623.7|5932
1632304390000|2021-09-22 09:53:10|625.1|623.8|623.8|623.5|625.1|625|623.7|623.3|93558
1632304400000|2021-09-22 09:53:20|623.7|623.6|623.6|623.1|623.8|623.6|623.6|623.1|6583
1632304410000|2021-09-22 09:53:30|623.7|623.2|623.5|623.1|623.7|623.2|623.4|623.1|2623
1632304420000|2021-09-22 09:53:40|623.6|623.2|623.7|623.5|623.8|623.7|623.6|623.2|7954
1632304430000|2021-09-22 09:53:50|623.8|623.6|624|623.9|624.3|624|623.7|623.5|9946
1632304440000|2021-09-22 09:54:00|623.9|623.8|624.1|623.9|624.5|623.9|623.9|623.8|3117
1632304450000|2021-09-22 09:54:10|624.6|624|624.3|624|624.6|624.1|624.3|623.9|3228
1632304460000|2021-09-22 09:54:20|624.5|624.1|624.4|624.2|624.6|624.2|624.2|624|14543
1632304470000|2021-09-22 09:54:30|624.3|624.3|624.6|624.3|624.6|624.4|624.3|624.3|4554
1632304480000|2021-09-22 09:54:40|624.5|624.4|624.5|624.3|624.6|624.4|624.4|624.3|1962
1632304490000|2021-09-22 09:54:50|624.6|624.4|624.4|624.3|624.7|624.6|624.4|624.3|16068
1632304500000|2021-09-22 09:55:00|624.3|624.2|624.4|624.2|624.4|624.3|624.3|624|7321
1632304510000|2021-09-22 09:55:10|624.5|624.3|624.5|624.4|624.5|624.4|624.2|624|18586
1632304520000|2021-09-22 09:55:20|624.6||624.5||624.6||624.5||4316
1632304530000|2021-09-22 09:55:30|624.6|624.5|624.7|624.3|624.7|624.6|624.6|624.3|10388
1632304540000|2021-09-22 09:55:40|624.6|624.4|624.6|624.3|624.8|624.5|624.5|624.3|2214
1632304550000|2021-09-22 09:55:50|624.7|624.4|624.5|624.2|624.7|624.6|624.5|624.2|2202
1632304560000|2021-09-22 09:56:00|624.6|624.3|624.5|624.3|624.6|624.3|624.5|624.2|4300
1632304570000|2021-09-22 09:56:10|624.4||624.5||624.6||624.4||945
1632304580000|2021-09-22 09:56:20|624.4|624.1|624.4|624.1|624.4|624.2|624.4|624.1|1160
1632304590000|2021-09-22 09:56:30|624.3|624.2|624.2|623.8|624.3|624.2|624.2|623.7|6414
1632304600000|2021-09-22 09:56:40|624.1|623.7|623.7|623.5|624.1|623.7|623.6|623.5|8433
1632304610000|2021-09-22 09:56:50|623.6|623.6|623.9|623.6|623.9|623.7|623.6|623.5|12460
1632304620000|2021-09-22 09:57:00|623.8|623.5|624.2|623.7|624.6|624.1|623.8|623.5|15940
1632304630000|2021-09-22 09:57:10|624.1|624.2|624.3|624.2|624.4|624.3|624.1|624.2|14306
1632304640000|2021-09-22 09:57:20|624.2|624.1|623.8|623.4|624.2|624.1|623.8|623.4|6663
1632304650000|2021-09-22 09:57:30|624.1|624|624.2|623.8|624.2|624|623.8|623.5|4246
1632304660000|2021-09-22 09:57:40|624.3|623.9|624.3|623.9|624.5|624.3|624|623.9|6458
1632304670000|2021-09-22 09:57:50|624.2|624|624.1|623.7|624.2|624|624.1|623.7|5354
1632304680000|2021-09-22 09:58:00|624|623.8|624|623.8|624|623.9|624|623.7|839
1632304690000|2021-09-22 09:58:10||623.7||623.7||623.7||623.7|1132
1632304700000|2021-09-22 09:58:20|624.1|623.8|623.9|623.7|624.1|623.8|623.8|623.7|3882
1632304710000|2021-09-22 09:58:30|624|623.8|624|623.7|624.4|624.1|624|623.7|10308
1632304720000|2021-09-22 09:58:40|623.9||623.9||623.9||623.9||1503
1632304730000|2021-09-22 09:58:50|624|623.8|624|623.8|624.4|624.3|624|623.7|14983
1632304740000|2021-09-22 09:59:00|624.3|623.9|623.9|623.7|624.4|624|623.9|623.7|4413
1632304750000|2021-09-22 09:59:10|623.8||623.9||623.9||623.8||3620
1632304760000|2021-09-22 09:59:20|||||||||1316
1632304770000|2021-09-22 09:59:30|624|623.6|623.7|623.4|625.1|625|623.7|623.3|42349
1632304780000|2021-09-22 09:59:40|623.8|623.5|624.1|623.6|624.2|624|623.8|623.5|8965
1632304790000|2021-09-22 09:59:50|624|623.7|624|623.8|624|623.8|623.9|623.7|1747
1632304800000|2021-09-22 10:00:00|623.9|623.9|624|623.8|624|623.9|623.9|623.8|3750
1632304810000|2021-09-22 10:00:10|623.9|623.9|624.5|624|624.6|624|623.9|623.8|2720
1632304820000|2021-09-22 10:00:20|624.6|624.1|624.4|624.1|624.9|624.5|624.2|624|14029
1632304830000|2021-09-22 10:00:30|624.3|624|624.3|624|624.5|624.1|624.3|624|6147
1632304840000|2021-09-22 10:00:40|624.4|624.1|624.3|624.1|624.5|624.1|624.3|624.1|2418
1632304850000|2021-09-22 10:00:50|624.4|624.2|624.3|624.1|624.5|624.2|624.2|624.1|2548
1632304860000|2021-09-22 10:01:00|624.4|624.2|624.7|624.4|624.7|624.4|624.3|624.2|948
1632304870000|2021-09-22 10:01:10|624.8|624.5|624.7|624.5|624.8|624.6|624.6|624.4|2791
1632304880000|2021-09-22 10:01:20|624.8|624.6|624.6|624.5|624.9|624.8|624.5|624.3|10821
1632304890000|2021-09-22 10:01:30|624.7|624.6|625|624.9|625.1|625|624.6|624.5|22269
1632304900000|2021-09-22 10:01:40|625.1|625|625.9|625.2|626|625.3|625|624.9|5609
1632304910000|2021-09-22 10:01:50|625.5|625.3|625.5|625.2|625.9|625.4|625.4|625.1|8259
1632304920000|2021-09-22 10:02:00|625.9|625.3|625.7|625.5|626|625.5|625.5|625.3|30363
1632304930000|2021-09-22 10:02:10|625.8|625.4|625.2|625|625.8|625.5|625.2|625|19519
1632304940000|2021-09-22 10:02:20|625.3|625.1|625.8|625.5|625.8|625.5|625.3|625.1|13508
1632304950000|2021-09-22 10:02:30|625.7|625.6|625.8|625.6|625.8|625.6|625.7|625.5|8500
1632304960000|2021-09-22 10:02:40|625.7|625.5|626.2|625.7|626.3|626.2|625.7|625.5|17925
1632304970000|2021-09-22 10:02:50|626.3|626|626.9|626.6|627|626.7|626.3|626|5730
1632304980000|2021-09-22 10:03:00|627|626.7|627.5|627.2|627.8|627.2|626.4|626.3|12357
1632304990000|2021-09-22 10:03:10|627.3|627.1|626.5|626.2|627.3|627.2|626.3|626|46253
1632305000000|2021-09-22 10:03:20|626.4|626.1|626.3|626|626.5|626.1|626.3|626|858
1632305010000|2021-09-22 10:03:30|626.1|625.9|625.3|625.2|626.1|625.9|625.3|625.2|14251
1632305020000|2021-09-22 10:03:40|625.2|625|624.8|624.5|625.2|625|624.8|624.5|14400
1632305030000|2021-09-22 10:03:50|624.9|624.6|625|624.8|625.2|624.9|624.9|624.6|6848
1632305040000|2021-09-22 10:04:00|625.4|624.9|625.2|625.1|625.6|625.1|625.2|624.9|8203
1632305050000|2021-09-22 10:04:10|625.5|625|625.1|624.8|625.5|625.1|625.1|624.8|3210
1632305060000|2021-09-22 10:04:20|625.5|624.9|625|624.6|625.5|624.9|624.9|624.6|1474
1632305070000|2021-09-22 10:04:30|624.9|624.5|624.7|624.5|624.9|624.5|624.5|624|3235
1632305080000|2021-09-22 10:04:40|624.6|624.3|624.4|624.1|624.7|624.4|624.4|624.1|328
1632305090000|2021-09-22 10:04:50|624.3|624.2|624.7|624.5|624.7|624.5|624.3|624|10090
1632305100000|2021-09-22 10:05:00|624.9|624.6|624.9|624.6|625.1|624.8|624.7|624.5|3791
1632305110000|2021-09-22 10:05:10||624.7||624.6||624.7||624.6|970
1632305120000|2021-09-22 10:05:20|624.8|624.5|624.9|624.6|624.9|624.7|624.7|624.4|3969
1632305130000|2021-09-22 10:05:30|625|624.7|626.6|626.2|627.5|626.5|625|624.6|36099
1632305140000|2021-09-22 10:05:40|626.5|626.1|626.2|626|626.6|626.2|626.1|625.6|3400
1632305150000|2021-09-22 10:05:50|626.1|625.6|626.6|626.1|626.7|626.2|626.1|625.6|4086
1632305160000|2021-09-22 10:06:00|626.9|626.2|626.3|625.6|626.9|626.3|626.2|625.6|3272
1632305170000|2021-09-22 10:06:10|626.4|625.7|625.6|625.2|627.3|627|625.5|625.1|7821
1632305180000|2021-09-22 10:06:20|625.5|625.1|624.5|624.1|625.7|625.2|624.4|624.1|11680
1632305190000|2021-09-22 10:06:30|624.4|624|624.6|624.3|624.7|624.4|624.3|624|11852
1632305200000|2021-09-22 10:06:40|624.5|624.1|624.4|624|624.6|624.2|624.4|624|14318
1632305210000|2021-09-22 10:06:50|624.3|624.2|624.3|624.1|624.3|624.2|624.2|624|5272
1632305220000|2021-09-22 10:07:00|624.2|624|623.6|623.3|624.3|624|623.6|623.1|45466
1632305230000|2021-09-22 10:07:10|623.5|623.2|623.4|623.1|623.8|623.2|623.4|623|9376
1632305240000|2021-09-22 10:07:20|623.5|623.2|623.9|623.4|623.9|623.5|623.2|623|4728
1632305250000|2021-09-22 10:07:30|623.8|623.5|623.5|623.1|623.9|623.6|623.5|623.1|4357
1632305260000|2021-09-22 10:07:40|623.4|623|623.2|622.9|623.5|623|623.2|622.9|700
1632305270000|2021-09-22 10:07:50|623.1|622.8|622.6|622.2|623.1|622.8|622.3|622.2|12511
1632305280000|2021-09-22 10:08:00|622.5|622|622.3|622|622.5|622.1|622.3|622|6291
1632305290000|2021-09-22 10:08:10|622.4|622.3|623.1|622.6|623.1|622.6|622.4|622.3|12305
1632305300000|2021-09-22 10:08:20|623|622.5|623|622.7|623.1|622.7|622.9|622.5|4160
1632305310000|2021-09-22 10:08:30|624.1|622.8|622.5|622|624.1|623|622.5|622|27508
1632305320000|2021-09-22 10:08:40|622.7|622.1|622.5|622.2|622.7|622.2|622.5|622.1|2271
1632305330000|2021-09-22 10:08:50|622.4|622|622|621.4|622.4|622.1|621.7|621.3|17117
1632305340000|2021-09-22 10:09:00|622.1|621.5|621.7|621.4|622.7|622|621.7|621.3|12368
1632305350000|2021-09-22 10:09:10|621.9|621.5|621.9|621.3|622.3|621.8|621.8|621.2|6249
1632305360000|2021-09-22 10:09:20|621.8|621.2|621.8|621.2|621.8|621.3|621.5|621.1|1825
1632305370000|2021-09-22 10:09:30|622|621.3|621.9|621.4|622|621.5|621.9|621.3|2600
1632305380000|2021-09-22 10:09:40|621.8||621.7||621.8||621.7||0
1632305390000|2021-09-22 10:09:50|621.6|621.2|621.6|621.3|621.8|621.4|621|620.9|9213
1632305400000|2021-09-22 10:10:00|621.7|621.4|622.7|622.1|622.7|622.1|621.6|621.4|7914
1632305410000|2021-09-22 10:10:10|622.5|622.2|622.2|622|622.5|622.2|622.1|621.6|2628
1632305420000|2021-09-22 10:10:20|622.1|621.6|622|621.7|622.2|621.8|622|621.6|547
1632305430000|2021-09-22 10:10:30|621.9|621.5|621.2|620.8|621.9|621.5|621.2|620.7|8885
1632305440000|2021-09-22 10:10:40|621.1|620.7|621.9|621.4|622|621.5|621|620.7|4772
1632305450000|2021-09-22 10:10:50|621.8|621.2|621.8|621.3|622|621.8|621.7|621.2|10349
1632305460000|2021-09-22 10:11:00|621.9|621.2|621.8|621.3|622|621.8|621.8|621.2|4400
1632305470000|2021-09-22 10:11:10|622|621.4|621.5|621.3|622|621.5|621.5|621.3|2350
1632305480000|2021-09-22 10:11:20|621.4|621.1|621.9|621.4|622.3|621.4|621.4|621|11895
1632305490000|2021-09-22 10:11:30|622|621.5|621.9|621.6|622|621.6|621.9|621.5|2500
1632305500000|2021-09-22 10:11:40|621.8|621.4|621.8|621.6|622|621.9|621.6|621.4|13795
1632305510000|2021-09-22 10:11:50|622|621.7|622.6|622.2|622.7|622.2|621.8|621.6|17702
1632305520000|2021-09-22 10:12:00|622.3|622.3|622.3|622.2|622.3|622.3|622.3|622.2|800
1632305530000|2021-09-22 10:12:10|622.6|622.3|622.5|622.2|622.6|622.3|622.5|622|2249
1632305540000|2021-09-22 10:12:20|622.6|622.3|622.5|622|622.6|622.4|622.5|622|1709
1632305550000|2021-09-22 10:12:30|622.4|622.1|622.8|622.4|623|622.8|622.3|622.1|8556
1632305560000|2021-09-22 10:12:40|622.7|622.2|622.3|621.8|622.7|622.2|622.2|621.8|1890
1632305570000|2021-09-22 10:12:50|622.2|621.7|622.4|622|622.6|622|622.1|621.7|3261
1632305580000|2021-09-22 10:13:00|622.8|622.1|622.5|622.1|622.8|622.2|622.4|622|3140
1632305590000|2021-09-22 10:13:10|622.4|622|622.4|622.3|623|622.7|622.4|621.7|23984
1632305600000|2021-09-22 10:13:20|622.5|623|623.3|622.6|623.3|623|622.4|622.3|16397
1632305610000|2021-09-22 10:13:30|623.2|622.3|622.5|622.3|623.2|622.3|622.4|622.3|3761
1632305620000|2021-09-22 10:13:40|622.6|622.4|622.4|622.3|622.6|622.4|622.4|622.3|2577
1632305630000|2021-09-22 10:13:50|622.8|622.6|622.8|622.4|623|622.6|622.4|622.3|10850
1632305640000|2021-09-22 10:14:00|||||||||200
1632305650000|2021-09-22 10:14:10|622.7|622.3|623.5|622.9|625.1|623.2|622.7|622.3|38915
1632305660000|2021-09-22 10:14:20|623.9|623.1|623.4|622.9|623.9|623.2|623.4|622.9|3857
1632305670000|2021-09-22 10:14:30|623.3|622.8|623.5|623.2|623.7|623.6|623.3|622.6|4777
1632305680000|2021-09-22 10:14:40|623.4|623.3|623.5|623.1|623.7|623.3|623.3|623|5879
1632305690000|2021-09-22 10:14:50|623.6|623.2|623.5|623.2|623.8|623.2|623.5|623.2|280
1632305700000|2021-09-22 10:15:00|623.7|623.3|623.5|623|624.1|623.5|623.5|623|1731
1632305710000|2021-09-22 10:15:10|623.6|623.1|623.4|623.1|623.7|623.1|623.4|623.1|800
1632305720000|2021-09-22 10:15:20|623.3|623|622.5|622.3|623.3|623|622.5|622.3|16299
1632305730000|2021-09-22 10:15:30|622.4|622|622.2|621.6|622.5|622.3|622.1|621.6|17269
1632305740000|2021-09-22 10:15:40|622.1|621.4|622.3|622|622.5|622.3|621.9|621.4|5787
1632305750000|2021-09-22 10:15:50|622.2|621.9|622.1|621.9|622.3|621.9|622.1|621.9|9933
1632305760000|2021-09-22 10:16:00|622|621.7|622|621.5|622|621.9|622|621.5|3403
1632305770000|2021-09-22 10:16:10|622.1|622.3|622.9|622.6|623.2|622.7|622|621.5|11364
1632305780000|2021-09-22 10:16:20|622.8|622.4|622.9|622.5|623.1|622.5|622.6|622.1|3877
1632305790000|2021-09-22 10:16:30|622.7|622.2|622.3|621.5|624.2|623|622.3|621.5|21711
1632305800000|2021-09-22 10:16:40|622.6|621.6|622.4|622|622.7|622.1|622.1|621.6|9096
1632305810000|2021-09-22 10:16:50|622.5|622.1|623.2|622.9|623.5|623.1|622.5|622|8849
1632305820000|2021-09-22 10:17:00|623.4|623|623.5|622.8|624|623.1|623.2|622.8|7382
1632305830000|2021-09-22 10:17:10|623.4||623.4||623.4||623.4||450
1632305840000|2021-09-22 10:17:20|623.3|622.7|622.4|622.1|623.3|622.7|622.4|622.1|1279
1632305850000|2021-09-22 10:17:30|622.6|622.9|623.1|622.6|623.3|622.9|622.6|622.3|10554
1632305860000|2021-09-22 10:17:40|623.3|622.7|623.2|622.7|623.9|623.4|623.2|622.7|10539
1632305870000|2021-09-22 10:17:50|623.3|622.8|623.8|623.2|623.9|623.3|623.2|622.7|10166
1632305880000|2021-09-22 10:18:00|623.7|623.3|623.9|623.4|624.3|623.7|623.7|623.2|4911
1632305890000|2021-09-22 10:18:10|623.8|623.3|623.6|623.3|624.3|623.9|623.5|623.3|6499
1632305900000|2021-09-22 10:18:20||623.4||623.3||623.4||623.3|160
1632305910000|2021-09-22 10:18:30|623.7|623.4|623.7|623.4|623.8|623.6|623.7|623.4|2692
1632305920000|2021-09-22 10:18:40|623.8|623.5|623.5|623|623.8|623.5|623.4|623|19943
1632305930000|2021-09-22 10:18:50|623.4|622.9|623.3|622.9|623.7|623.6|623.3|622.7|6737
1632305940000|2021-09-22 10:19:00|623.2|622.8|622.7|622.2|623.2|622.8|622.7|622.1|894
1632305950000|2021-09-22 10:19:10|622.6|622.1|622.4|622.1|622.6|622.2|622.2|622.1|1000
1632305960000|2021-09-22 10:19:20|622.3|622|622.1|621.6|622.3|622|622.1|621.6|8953
1632305970000|2021-09-22 10:19:30|622|621.7|623|622.5|623|622.5|622|621.6|11684
1632305980000|2021-09-22 10:19:40|622.9|622.6|622.4|621.9|622.9|622.7|622|621.7|47515
1632305990000|2021-09-22 10:19:50|622.3|622|622.1|621.8|622.3|622.1|622.1|621.8|947
1632306010000|2021-09-22 10:20:10|622.4|621.9|622.9|622.2|623|622.6|622.1|621.8|7522
1632306020000|2021-09-22 10:20:20|622.7||622.7||622.7||622.7||908
1632306030000|2021-09-22 10:20:30|622.6|622.3|622.5|622.3|622.7|622.3|622.5|622.2|3300
1632306040000|2021-09-22 10:20:40|622.6|622.4|622.6|622.3|622.6|622.4|622.5|622.3|3096
1632306050000|2021-09-22 10:20:50||622.4||622.4||622.4||622.4|0
1632306060000|2021-09-22 10:21:00|||||||||70
1632306070000|2021-09-22 10:21:10|622.5|622.5|623|622.6|623|622.7|622.5|622.3|7757
1632306080000|2021-09-22 10:21:20|622.9||622.9||622.9||622.9||25
1632306090000|2021-09-22 10:21:30|622.8|622.7|622.8|622.5|622.8|622.7|622.8|622.5|3220
1632306100000|2021-09-22 10:21:40|622.7||622.8||622.8||622.7||200
1632306110000|2021-09-22 10:21:50|622.7||622.7||622.7||622.7||350
1632306120000|2021-09-22 10:22:00|622.6|622.4|622.7|622.4|622.7|622.4|622.6|622.4|1551
1632306130000|2021-09-22 10:22:10||622.5||622.4||622.5||622.4|598
1632306140000|2021-09-22 10:22:20|||||||||200
1632306150000|2021-09-22 10:22:30|622.8|622.5|622.7|622.5|622.9|622.5|622.7|622.5|1829
1632306160000|2021-09-22 10:22:40|622.6|622.4|622.5|621.9|622.6|622.4|622.5|621.7|2803
1632306170000|2021-09-22 10:22:50|622.4|621.7|622.2|622|622.4|622|621.9|621.6|6449
1632306180000|2021-09-22 10:23:00|622.3|622.1|622.6|622.1|622.7|622.2|622.2|622|1102
1632306190000|2021-09-22 10:23:10|622.5|622.2|622.6|622.2|622.6|622.2|622.5|622.2|250
1632306200000|2021-09-22 10:23:20|622.5|622.3|623|622.5|623.1|622.8|622.5|622.3|7231
1632306210000|2021-09-22 10:23:30|622.9|622.6|623.3|622.9|623.4|622.9|622.9|622.6|6084
1632306220000|2021-09-22 10:23:40|623.2|623|623.2|622.9|623.2|623|623.2|622.9|292
1632306230000|2021-09-22 10:23:50|623.5|623|623.7|623.4|623.8|623.5|623.5|623|4683
1632306240000|2021-09-22 10:24:00|623.6|623.5|623.6|623.1|623.7|623.5|623.6|623.1|2761
1632306250000|2021-09-22 10:24:10|623.7|623|623.2|622.9|623.7|623|623.2|622.9|1633
1632306260000|2021-09-22 10:24:20|623.1|623|623.4|623.2|623.9|623.7|623.1|623|8754
1632306270000|2021-09-22 10:24:30|623.3|623.1|623.4|623.2|623.4|623.2|623.2|622.9|3267
1632306280000|2021-09-22 10:24:40|623.3|623.1|623.8|623.5|623.8|623.5|623.1|622.9|46440
1632306290000|2021-09-22 10:24:50|624|623.6|624.2|623.9|624.5|624.1|623.8|623.6|10735
1632306300000|2021-09-22 10:25:00|624.1|623.8|624.1|623.5|624.2|623.8|624|623.5|2865
1632306310000|2021-09-22 10:25:10|624|623.2|623.4|623.1|624|623.3|623.2|623|10281
1632306320000|2021-09-22 10:25:20|623.3|623|623.2|623|623.4|623.1|623.1|623|5251
1632306330000|2021-09-22 10:25:30|||||||||48
1632306340000|2021-09-22 10:25:40|623.5|623.1|623.7|623.4|624|623.5|623.3|623|7849
1632306350000|2021-09-22 10:25:50|623.6|623.3|623.7|623.2|623.7|623.3|623.6|623.1|3472
1632306360000|2021-09-22 10:26:00|623.6|623.3|623.4|623.1|623.6|623.3|623.4|623|1894
1632306370000|2021-09-22 10:26:10|623.3|623|624.1|623.6|624.3|623.6|623.3|623|9348
1632306380000|2021-09-22 10:26:20|624.3|623.7|624.3|623.8|624.4|624.1|624.1|623.7|2417
1632306390000|2021-09-22 10:26:30|624.2|625|624.5|624.2|625.1|625|624.2|624|33317
1632306400000|2021-09-22 10:26:40|624.4|624.1|624.9|624.4|624.9|624.5|624|623.6|3763
1632306410000|2021-09-22 10:26:50|624.8|624.5|624.7|624.3|625|624.5|624.7|624.2|2779
1632306420000|2021-09-22 10:27:00|624.6|624.2|624.4|624.1|624.6|624.2|624.4|624|4444
1632306430000|2021-09-22 10:27:10|624.3|624.2|624.2|623.8|624.8|624.2|624.2|623.8|8620
1632306440000|2021-09-22 10:27:20|624.3|623.9|624.5|624|624.7|624.3|624.3|623.9|4672
1632306450000|2021-09-22 10:27:30|624.4||624.3||624.5||624.3||0
1632306460000|2021-09-22 10:27:40|624.2|623.9|624.5|624.3|624.7|624.3|624.2|623.9|6603
1632306470000|2021-09-22 10:27:50|624.7|624.4|624.6|624.4|625|624.4|624.5|624.2|3873
1632306480000|2021-09-22 10:28:00|624.7|624.2|624.4|624|624.7|624.2|624.4|624|1502
1632306490000|2021-09-22 10:28:10|624.3|624.1|624.2|623.7|624.4|624.1|624.1|623.7|3012
1632306500000|2021-09-22 10:28:20|624.1|624.1|624.1|623.8|624.2|624.1|624.1|623.6|309
1632306510000|2021-09-22 10:28:30|624|623.7|624.1|623.8|624.1|623.8|623.9|623.6|5857
1632306520000|2021-09-22 10:28:40|624|623.7|624.2|623.8|624.3|624.1|624|623.7|4411
1632306530000|2021-09-22 10:28:50|624.3|624|624.9|624.3|625|624.3|624.3|624|4943
1632306540000|2021-09-22 10:29:00|624.8|624.2|624.8|624.3|624.8|624.3|624.8|624.2|1280
1632306550000|2021-09-22 10:29:10|624.7|624.2|624.6|624.3|624.8|624.3|624.6|624.2|2604
1632306560000|2021-09-22 10:29:20|624.7|624.6|624.6|624.2|624.8|624.6|624.4|624.2|5774
1632306570000|2021-09-22 10:29:30|624.4|624.1|624.3|624.2|624.4|624.3|624.3|624|1935
1632306580000|2021-09-22 10:29:40|624.4|624.3|624.7|624.5|624.7|624.5|624.3|624.3|8022
1632306590000|2021-09-22 10:29:50|625.3|625.2|624.8|624.5|625.3|625.2|624.8|624.5|12484
1632306600000|2021-09-22 10:30:00|624.7|624.6|624.9|624.7|625|624.8|624.6|624.4|65872
1632306610000|2021-09-22 10:30:10|625|624.6|625|624.6|625.3|624.9|624.7|624.4|34571
1632306620000|2021-09-22 10:30:20|624.9|624.5|624.1|623.7|625|624.6|623.9|623.6|25988
1632306630000|2021-09-22 10:30:30|624.2|623.8|624.2|623.7|624.3|624|624.1|623.7|6964
1632306640000|2021-09-22 10:30:40|624.1|624|624.1|623.8|624.3|624|624|623.6|11440
1632306650000|2021-09-22 10:30:50|624|623.7|624.1|623.8|624.1|624|624|623.6|4984
1632306660000|2021-09-22 10:31:00|624|624|623.1|623|624.1|624|623.1|623|17164
1632306670000|2021-09-22 10:31:10|623.2|623.1|623.3|623.1|623.5|623.3|623.2|623.1|5385
1632306680000|2021-09-22 10:31:20|623.2|623|622.7|622.3|623.2|623.1|622.4|622.1|16332
1632306690000|2021-09-22 10:31:30|622.6|622.4|622.9|622.4|622.9|622.8|622.6|622.3|5478
1632306700000|2021-09-22 10:31:40|623|622.6|623.2|623|623.3|623.2|622.9|622.6|14951
1632306710000|2021-09-22 10:31:50|623.1|622.9|623.1|622.9|623.6|623.1|623.1|622.9|2952
1632306720000|2021-09-22 10:32:00|623.2|623|623.4|623|623.6|623.5|623.2|622.9|7850
1632306730000|2021-09-22 10:32:10|623.5|622.9|623.1|622.8|623.5|623|623.1|622.8|1500
1632306740000|2021-09-22 10:32:20|623|623|622.9|622.7|623.1|623|622.7|622.6|3434
1632306750000|2021-09-22 10:32:30|622.8|622.6|622.8|622.6|622.8|622.7|622.8|622.6|648
1632306760000|2021-09-22 10:32:40|622.7|622.4|621.6|621.4|622.7|622.4|621.6|621.4|10779
1632306770000|2021-09-22 10:32:50|621.5|621.3|622.2|621.7|622.4|622|621.1|621|24940
1632306780000|2021-09-22 10:33:00|622.4|622|622.7|622.4|622.7|622.4|622.2|622|3344
1632306790000|2021-09-22 10:33:10|622.6|622.3|622.6|622.2|622.7|622.4|622.6|622.2|1479
1632306800000|2021-09-22 10:33:20|622.5|622|621.8|621.5|622.6|622|621.8|621.4|28924
1632306810000|2021-09-22 10:33:30|621.7|621.4|621.5|621.2|622|621.5|621.4|621.1|6964
1632306820000|2021-09-22 10:33:40|621.4|621.1|621.5|621.1|622|621.8|621.4|621.1|56450
1632306830000|2021-09-22 10:33:50|621.4|621|621.2|621|621.5|621.1|621.1|621|15949
1632306840000|2021-09-22 10:34:00|621.1|620.8|621|620.7|621.2|621|620.8|620.6|8738
1632306850000|2021-09-22 10:34:10|621.2|620.8|621.1|620.9|621.2|621|621.1|620.8|6571
1632306860000|2021-09-22 10:34:20|621.2|621|620.4|620.1|621.2|621|620.2|620.1|30294
1632306870000|2021-09-22 10:34:30|620.3|620|620.4|620.1|620.4|620.1|620.1|620|14152
1632306880000|2021-09-22 10:34:40|620.2|620|620.8|620.3|620.9|620.3|620.2|620|921
1632306890000|2021-09-22 10:34:50|620.7|620.2|620.7|620.2|621.1|621|620.1|620|115349
1632306900000|2021-09-22 10:35:00|620.6|620.1|620.1|620|620.8|620.2|620.1|620|11740
1632306910000|2021-09-22 10:35:10|620.7|620.1|620.1|620|620.8|620.1|620.1|620|8805
1632306920000|2021-09-22 10:35:20|620.4|620.1|620.3|620|620.4|620.1|620.2|620|22233
1632306930000|2021-09-22 10:35:30|620.2|620.1|620.3|620|620.5|620.2|620.1|620|37088
1632306940000|2021-09-22 10:35:40|620.2||620.3||620.3||620.2||5087
1632306950000|2021-09-22 10:35:50|620.2|620.1|620.3|620|620.3|620.1|620.1|620|8333
1632306960000|2021-09-22 10:36:00|620.2|620.1|620.4|620.1|620.4|620.3|620.1|620|16095
1632306970000|2021-09-22 10:36:10|620.1|620|619.6|619.1|620.4|620|619.6|619.1|143384
1632306980000|2021-09-22 10:36:20|619.5|619.2|619.6|618.9|619.9|619.6|619.2|618.7|41489
1632306990000|2021-09-22 10:36:30|619.3|619|619.2|618.7|619.8|619.4|619.2|618.7|8053
1632307000000|2021-09-22 10:36:40|619.1|618.8|619.2|619|619.5|619.2|619.1|618.8|5439
1632307010000|2021-09-22 10:36:50|619.4|619.1|619.5|618.9|619.8|619.6|619.4|618.9|26913
1632307020000|2021-09-22 10:37:00|619.4||619.4||619.4||619.4||900
1632307030000|2021-09-22 10:37:10|619.5|619.2|619.5|619.2|619.6|619.5|619.4|619.2|12957
1632307040000|2021-09-22 10:37:20|619.4|618.9|619.5|619|619.5|619.2|619.2|618.9|10718
1632307050000|2021-09-22 10:37:30|619.7|619.5|620.3|620|620.4|620.2|619.7|619.5|8232
1632307060000|2021-09-22 10:37:40||619.8||619.8||619.8||619.8|0
1632307070000|2021-09-22 10:37:50|620.4|620|620.4|620.3|621|620.5|620.3|620|13398
1632307080000|2021-09-22 10:38:00|620.6|620.4|621.1|620.6|621.2|620.6|620.4|620.3|3202
1632307090000|2021-09-22 10:38:10|621.2|620.7|621.4|621|621.4|621.1|621.1|620.7|4419
1632307100000|2021-09-22 10:38:20|621.3|620.9|621.2|620.7|621.3|620.9|621.2|620.7|320
1632307110000|2021-09-22 10:38:30|621.1|621|621|620.4|621.1|621|620.6|620.3|6413
1632307120000|2021-09-22 10:38:40|620.9|620.5|621.6|621.2|621.8|621.4|620.9|620.5|23726
1632307130000|2021-09-22 10:38:50|621.5|621.1|621.3|620.9|621.5|621.1|621.2|620.9|5748
1632307140000|2021-09-22 10:39:00|621.6|621|621.4|621.1|621.7|621.5|621.3|621|12800
1632307150000|2021-09-22 10:39:10|621.3|620.9|621.3|620.9|621.7|621.3|621.3|620.9|6845
1632307160000|2021-09-22 10:39:20|621.2|620.7|621.2|620.8|621.2|620.8|621.2|620.7|150
1632307170000|2021-09-22 10:39:30|620.8|620.7|621.2|620.6|621.2|620.7|620.8|620.6|2500
1632307180000|2021-09-22 10:39:40|621|620.7|620.9|620.6|621.2|620.8|620.9|620.6|2818
1632307190000|2021-09-22 10:39:50||620.7||620.6||620.7||620.6|1900
1632307200000|2021-09-22 10:40:00|621.2|620.7|621.2|620.9|621.8|620.9|620.9|620.6|14554
1632307210000|2021-09-22 10:40:10|621.3|620.8|621.3|621.1|621.8|621.3|621.2|620.8|8540
1632307220000|2021-09-22 10:40:20|621.5|621|621.3|621.1|621.5|621.1|621.3|620.9|3952
1632307230000|2021-09-22 10:40:30|621.5|621.2|621.5|621.3|621.8|621.4|621.3|621.1|12047
1632307240000|2021-09-22 10:40:40||621.1||621.2||621.2||621.1|3196
1632307250000|2021-09-22 10:40:50|621.7|621.3|621.5|621.2|622|621.4|621.5|621.2|8959
1632307260000|2021-09-22 10:41:00|||||||||198
1632307270000|2021-09-22 10:41:10|621.8|621.3|621.5|621.2|621.8|621.3|621.5|621.2|2053
1632307290000|2021-09-22 10:41:30|621.4|621.3|621.4|621.2|621.4|621.3|621.4|621.2|3118
1632307300000|2021-09-22 10:41:40|621.3|621.1|621.3|621.1|621.3|621.1|621.3|621|3493
1632307310000|2021-09-22 10:41:50|621.5|621.3|621.4|621.3|621.5|621.3|621.4|621.3|5779
1632307320000|2021-09-22 10:42:00|621.8||621.4||621.8||621.4||4083
1632307330000|2021-09-22 10:42:10|622|621.8|621.5|621.4|622|621.8|621.3|621.1|30542
1632307340000|2021-09-22 10:42:20|621.6||621.5||621.7||621.5||3506
1632307350000|2021-09-22 10:42:30|621.4|621.1|621.3|621.1|621.5|621.2|621.3|621.1|7089
1632307360000|2021-09-22 10:42:40|621.5|621.4|621.3|621.1|621.6|621.4|621.3|621.1|3000
1632307370000|2021-09-22 10:42:50|621.2||621.2||621.3||621.2||3697
1632307380000|2021-09-22 10:43:00|621.3|621.2|621.3|621.2|621.4|621.2|621.3|621.1|2512
1632307390000|2021-09-22 10:43:10|621.4|621.3|621.7|621.3|621.8|621.3|621.4|621.2|751
1632307400000|2021-09-22 10:43:20|621.5|621.2|621.5|621.2|621.5|621.3|621.3|621.1|4001
1632307410000|2021-09-22 10:43:30|621.7|621.6|621.5|621.2|621.7|621.6|621.5|621.2|5704
1632307420000|2021-09-22 10:43:40|621.4|621.3|621.4|621.3|621.4|621.3|621.4|621.2|940
1632307430000|2021-09-22 10:43:50|621.5|621.2|621.3|621.1|621.5|621.2|621.3|621.1|828
1632307440000|2021-09-22 10:44:00|621.2|621|621.2|621|621.2|621|621.2|621|1
1632307450000|2021-09-22 10:44:10|621.3|621.1|621.3|621.1|621.4|621.1|621.2|621|3250
1632307460000|2021-09-22 10:44:20|621.2|621.2|621.2|621.1|621.5|621.2|621.2|621.1|3564
1632307470000|2021-09-22 10:44:30|621.4||621.2||621.6||621.2||2000
1632307480000|2021-09-22 10:44:40|621.6||621.2||621.6||621.2||2429
1632307490000|2021-09-22 10:44:50|||||||||1214
1632307500000|2021-09-22 10:45:00|621.6|621.2|621.2|621.1|621.6|621.2|621.2|621.1|4649
1632307510000|2021-09-22 10:45:10|621.3||621.2||621.3||621.2||3544
1632307520000|2021-09-22 10:45:20|621.3|621.2|621.3|621.1|622|621.2|621.2|621.1|17526
1632307530000|2021-09-22 10:45:30|621.8|621.3|621.6|621.3|621.8|621.3|621.6|621.3|2050
1632307540000|2021-09-22 10:45:40|621.5|621.2|621.5|621.3|621.9|621.7|621.3|621.2|8500
1632307550000|2021-09-22 10:45:50|621.7|621.4|621.4|621.2|622|621.5|621.3|621.2|36478
1632307560000|2021-09-22 10:46:00|621.3|621.1|621|620.7|621.4|621.1|620.9|620.6|31025
1632307570000|2021-09-22 10:46:10|620.9|620.6|621|620.8|621.3|620.9|620.8|620.6|12255
1632307580000|2021-09-22 10:46:20|620.7|620.7|618.9|618.6|620.7|620.7|618.9|618.6|55846
1632307590000|2021-09-22 10:46:30|618.8|618.7|618.4|618.1|620.2|619.1|618.1|618|116754
1632307600000|2021-09-22 10:46:40|618.5|618.2|619.2|618.8|619.4|619.2|618.4|618.2|19238
1632307610000|2021-09-22 10:46:50|619.3|618.9|619.8|619.4|619.8|619.6|619.3|618.9|7353
1632307620000|2021-09-22 10:47:00|619.7|619.5|619.8|619.4|619.8|619.6|619.5|619.4|4049
1632307630000|2021-09-22 10:47:10|619.9|619.5|620|619.5|620.2|620|619.9|619.5|1693
1632307640000|2021-09-22 10:47:20|620.3|619.6|619.8|619.2|620.4|619.9|619.7|619.2|3488
1632307650000|2021-09-22 10:47:30|619.9||619.7||619.9||619.7||2705
1632307660000|2021-09-22 10:47:40|619.8|619.3|619.9|619.4|620|619.7|619.7|619.3|3350
1632307670000|2021-09-22 10:47:50|620|619.5|620.3|619.8|620.3|619.8|620|619.5|1150
1632307680000|2021-09-22 10:48:00|620.5|619.9|620.1|619.9|620.6|620.1|620.1|619.8|4352
1632307690000|2021-09-22 10:48:10|620.3|620|620.5|620.1|620.7|620.1|620.3|620|1304
1632307700000|2021-09-22 10:48:20|620.8|620.2|621|620.8|621.5|621|620.8|620.2|4459
1632307710000|2021-09-22 10:48:30|621.2|620.9|621|620.7|621.5|621.1|620.9|620.6|9498
1632307720000|2021-09-22 10:48:40|621.1|620.6|620.9|620.6|621.1|621|620.6|620.1|22666
1632307730000|2021-09-22 10:48:50||620.4||620.7||620.8||620.4|2550
1632307740000|2021-09-22 10:49:00|621|620.8|620.9|620.7|621|620.8|620.9|620.7|2550
1632307750000|2021-09-22 10:49:10|621.2|620.8|621.7|621.2|621.9|621.7|621.2|620.7|1706
1632307760000|2021-09-22 10:49:20|621.6|621.3|621.5|621.1|621.6|621.3|621.5|621|1250
1632307770000|2021-09-22 10:49:30|621.7|621.2|620.8|620.5|622.5|621.8|620.7|620.3|27916
1632307780000|2021-09-22 10:49:40|621|620.6|621|620.7|621|620.9|620.8|620.5|10983
1632307790000|2021-09-22 10:49:50||620.8||620.7||620.9||620.7|13544
1632307800000|2021-09-22 10:50:00|620.9|620.8|621|620.8|621|620.8|620.8|620.7|7010
1632307810000|2021-09-22 10:50:10|621.1|620.9|621.8|621.4|622|621.8|621|620.7|7018
1632307820000|2021-09-22 10:50:20|621.9|621.5|621.3|620.9|622.4|622|621.3|620.8|51513
1632307830000|2021-09-22 10:50:30|621.2|620.8|621.2|620.8|621.2|620.8|621.2|620.8|0
1632307840000|2021-09-22 10:50:40|621.3|621|621.2|621|621.5|621.1|621.2|621|3889
1632307850000|2021-09-22 10:50:50|621.4|621.1|621.7|621.1|621.8|621.5|621.2|621.1|3529
1632307860000|2021-09-22 10:51:00|621.8|621.4|621.7|621.5|622.1|621.5|621.5|621.4|4508
1632307870000|2021-09-22 10:51:10|622|621.6|621.5|621.4|622|621.6|621.5|621.4|412
1632307880000|2021-09-22 10:51:20|621.7|621.5|621.7|621.6|621.7|621.6|621.5|621.4|2264
1632307890000|2021-09-22 10:51:30|622|621.7|621.8|621.6|622.5|622.2|621.8|621.6|9336
1632307900000|2021-09-22 10:51:40|621.7|621.7|621.8|621.7|621.8|621.7|621.7|621.6|2072
1632307910000|2021-09-22 10:51:50|622.1|621.8|622.3|621.7|622.3|621.8|622.1|621.7|108
1632307920000|2021-09-22 10:52:00|622.5|621.8|622.5|622.3|623|622.6|622.5|621.8|11228
1632307930000|2021-09-22 10:52:10|||||||||2400
1632307940000|2021-09-22 10:52:20|622.4|622.2|622.4|622.2|622.5|622.2|622.4|622.2|2796
1632307950000|2021-09-22 10:52:30|622.3|622|622.2|622|623.1|622.9|622.2|621.8|9658
1632307960000|2021-09-22 10:52:40|623.1|622.1|622.5|622.3|623.1|622.6|622.5|622|8557
1632307970000|2021-09-22 10:52:50||622.2||622.1||622.2||622.1|220
1632307980000|2021-09-22 10:53:00||622.2||622.2||622.2||622.2|0
1632307990000|2021-09-22 10:53:10|622.9|622.3|622.4|622.1|622.9|622.3|622.4|622.1|2608
1632308000000|2021-09-22 10:53:20|||||||||1400
1632308010000|2021-09-22 10:53:30|622.3|622|622.3|622|622.4|622|622.2|622|508
1632308020000|2021-09-22 10:53:40|622.2|622.2|622.2|622|622.2|622.2|622.2|622|530
1632308030000|2021-09-22 10:53:50|622.4|622.1|622.2|622|622.5|622.1|622.2|622|2000
1632308040000|2021-09-22 10:54:00|622.3|622.1|622.7|622.4|623.2|623|622.2|622|15435
1632308050000|2021-09-22 10:54:10|622.6|622.3|622.4|622.2|622.7|622.4|622.4|622.2|2355
1632308060000|2021-09-22 10:54:20|622.2|622.1|622.2|622|622.6|622.1|622.2|622|1603
1632308070000|2021-09-22 10:54:30|622.3|621.8|622|621.8|622.3|621.8|622|621.8|860
1632308080000|2021-09-22 10:54:40|622.1|622|622.1|622|622.5|622.1|622.1|622|15492
1632308090000|2021-09-22 10:54:50|622.2|622.1|622.3|622|622.8|622.3|622.1|622|4007
1632308110000|2021-09-22 10:55:10|622.6|622.1|622.3|622|622.7|622.1|622.3|622|2500
1632308120000|2021-09-22 10:55:20|622.6|622.1|623.1|622.3|623.2|622.3|622.3|622|2263
1632308130000|2021-09-22 10:55:30|623|622.5|622.7|622.1|623|622.6|622.7|622.1|4916
1632308140000|2021-09-22 10:55:40|622.6|622.2|622.8|622.3|622.9|622.3|622.6|622.2|4260
1632308150000|2021-09-22 10:55:50|622.9|622.4|622.5|622.3|622.9|622.5|622.5|622.3|2509
1632308160000|2021-09-22 10:56:00|622.4|622.2|622.2|622|622.5|622.3|622.2|622|5759
1632308170000|2021-09-22 10:56:10|||||||||1981
1632308180000|2021-09-22 10:56:20||621.7||621.7||621.7||621.7|5000
1632308190000|2021-09-22 10:56:30||622||622||622||622|0
1632308200000|2021-09-22 10:56:40|||||||||1130
1632308210000|2021-09-22 10:56:50|622.3|622.3|622.1|622|622.6|622.3|622.1|622|15063
1632308220000|2021-09-22 10:57:00|||||||||15273
1632308230000|2021-09-22 10:57:10|622|621.5|621.8|621.6|622|621.6|621.8|621.5|5196
1632308240000|2021-09-22 10:57:20|622|621.7|621.9|621.6|622|621.7|621.8|621.6|2548
1632308250000|2021-09-22 10:57:30|622|621.5|621.9|621.6|622|621.6|621.8|621.5|3382
1632308260000|2021-09-22 10:57:40|621.8|621.5|621.8|621.5|621.8|621.5|621.8|621.5|871
1632308270000|2021-09-22 10:57:50|621.9|621.6|621.9|621.6|622|621.6|621.8|621.5|6220
1632308280000|2021-09-22 10:58:00|621.8|621.5|621.9|621.6|621.9|621.6|621.8|621.5|1177
1632308290000|2021-09-22 10:58:10|622.1|622|622.1|622|622.3|622|622.1|622|13506
1632308300000|2021-09-22 10:58:20|622.3|622.1|620.4|620|622.4|622.1|620.2|620|39898
1632308310000|2021-09-22 10:58:30|620.3|619.8|619.6|619|620.4|619.8|619.6|619|27604
1632308320000|2021-09-22 10:58:40|619.5|618.9|619|618.6|620.4|619.7|618.3|618.1|37234
1632308330000|2021-09-22 10:58:50|619.4|618.7|620.5|619.9|620.9|619.9|619|618.7|3469
1632308340000|2021-09-22 10:59:00|620.4|619.7|620.1|619.7|620.4|619.7|620.1|619.7|3400
1632308350000|2021-09-22 10:59:10|620.2|619.8|620.9|620.5|621.3|620.5|620.1|619.7|10605
1632308360000|2021-09-22 10:59:20|620.8|620.4|621|620.6|621.6|621.5|620.8|620.1|25366
1632308370000|2021-09-22 10:59:30|621.1|620.7|622|621.2|622|621.2|621.1|620.7|5826
1632308380000|2021-09-22 10:59:40|622.3|621.4|621.9|621.5|622.3|621.8|621.9|621.4|3587
1632308390000|2021-09-22 10:59:50|622|621.6|622.9|622.6|623.3|622.7|622|621.6|7972
1632308540000|2021-09-22 11:02:20|623|622.7|622.7|621.7|623.9|623.8|622.7|621.5|4547
1632308550000|2021-09-22 11:02:30|622.6|621.8|623|622|623|622|621.9|621.5|8794
1632308560000|2021-09-22 11:02:40|622.7|622.3|623.4|622.5|623.4|622.5|622.7|622.3|284
1632308570000|2021-09-22 11:02:50|623.3|622.6|623.3|622.8|623.3|622.8|623.3|622.6|0
1632308580000|2021-09-22 11:03:00|623.1|622.7|622.8|622.3|623.1|622.8|622.8|622.3|4890
1632308590000|2021-09-22 11:03:10|623|622.7|623.2|622.7|623.3|622.7|622.9|622.3|1321
1632308600000|2021-09-22 11:03:20|623.1|622.5|623.1|622.4|623.1|622.5|623.1|622.4|312
1632308610000|2021-09-22 11:03:30|623.2|622.7|623.2|622.7|623.2|622.7|623.2|622.7|5
1632308620000|2021-09-22 11:03:40|622.7|622.4|622.7|622.4|623.2|622.5|622.6|622.3|10042
1632308630000|2021-09-22 11:03:50|622.9|622.3|623.4|622.9|623.4|622.9|622.9|622.3|2720
1632308640000|2021-09-22 11:04:00|623.5|622.8|623.1|622.7|623.8|622.8|623.1|622.4|2522
1632308650000|2021-09-22 11:04:10|623|622.4|622.9|622.7|623|622.7|622.9|622.4|935
1632308660000|2021-09-22 11:04:20|623|622.4|622.9|622.4|623|622.4|622.9|622.4|6599
1632308670000|2021-09-22 11:04:30|622.8|622.7|622.3|622.1|622.8|622.7|622.3|622.1|10090
1632308680000|2021-09-22 11:04:40|622.4|622.2|622.8|622.7|622.9|622.7|622.3|622.2|1091
1632308690000|2021-09-22 11:04:50|622.9|622.3|622.9|622.7|622.9|622.7|622.9|622.3|2515
1632308700000|2021-09-22 11:05:00|622.8|622.8|622.9|622.7|623.4|622.8|622.8|622.3|4383
1632308710000|2021-09-22 11:05:10|623.3|622.3|623.5|623.3|623.7|623.3|623.3|622.3|29447
1632308720000|2021-09-22 11:05:20|623.7|623.2|623.5|623.2|623.8|623.2|623.4|623.2|5347
1632308730000|2021-09-22 11:05:30|624|623.3|623.5|623.2|624|623.3|623.5|623.2|14400
1632308740000|2021-09-22 11:05:40|623.4|623.3|623.4|623.2|623.4|623.3|623.4|623.2|1336
1632308750000|2021-09-22 11:05:50|623.3|623.3|623.5|623.2|623.5|623.3|623.3|623.2|4459
1632308760000|2021-09-22 11:06:00|623.7|623.3|624|623.5|624|623.6|623.5|623.2|1565
1632308770000|2021-09-22 11:06:10|623.8|623.4|623.8|623.3|623.8|623.4|623.8|623.3|4232
1632308780000|2021-09-22 11:06:20|623.7|623.2|623.7|623.2|623.7|623.2|623.7|623.2|7459
1632308790000|2021-09-22 11:06:30|||||||||1414
1632308800000|2021-09-22 11:06:40|||||||||502
1632308810000|2021-09-22 11:06:50|623.5|623.1|623.4|623|623.5|623.1|623.4|623|2329
1632308820000|2021-09-22 11:07:00|623.5|623.1|623.1|622.3|623.5|623.1|623.1|622.3|6136
1632308830000|2021-09-22 11:07:10||622.2||622.7||622.7||622.1|0
1632308840000|2021-09-22 11:07:20|623|622.2|622.4|622|623|623|622.4|622|731
1632308860000|2021-09-22 11:07:40|622.6|622.2|622.5|622.2|622.9|622.5|622.5|622.2|5841
1632308870000|2021-09-22 11:07:50|622.4|622.3|622.9|622.5|623.1|622.5|622.4|622.3|5625
1632308880000|2021-09-22 11:08:00|623|622.4|623.1|622.6|623.5|622.9|622.5|622.2|7487
1632308890000|2021-09-22 11:08:10||622.7||622.7||622.8||622.7|19
1632308900000|2021-09-22 11:08:20|623.2|622.8|623.5|623|623.6|623|623.1|622.8|2231
1632308910000|2021-09-22 11:08:30|623|622.9|622.9|622.3|623|623|622.9|622.2|6714
1632308920000|2021-09-22 11:08:40|622.8||622.8||622.8||622.8||222
1632308930000|2021-09-22 11:08:50||622.7||622.3||622.7||622.3|417
1632308940000|2021-09-22 11:09:00|||||||||1000
1632308950000|2021-09-22 11:09:10|622.7|622.2|622.8|622.2|622.9|622.3|622.3|622.2|5148
1632308960000|2021-09-22 11:09:20|623.1|623|623.2|622.7|623.7|623|622.9|622.3|7800
1632308970000|2021-09-22 11:09:30|623.3|622.9|623.7|623.2|623.7|623.2|623.3|622.9|3658
1632308980000|2021-09-22 11:09:40|623.6|623.1|623.6|623|623.7|623.2|623.6|623|2105
1632308990000|2021-09-22 11:09:50|623.7|623.1|623.5|623.3|623.7|623.4|623.5|623|7494
1632309000000|2021-09-22 11:10:00|623.4|623.1|623.1|622.9|623.4|623.1|623.1|622.9|4003
1632309010000|2021-09-22 11:10:10|623.3|623|623.4|622.9|623.7|623.1|623.1|622.9|1723
1632309020000|2021-09-22 11:10:20|623.3|622.8|623.2|622.7|623.3|622.8|623.2|622.7|0
1632309030000|2021-09-22 11:10:30|623.4|623.3|623.5|623.3|623.6|623.3|623.4|623.3|6241
1632309040000|2021-09-22 11:10:40|623.6|623.4|623.7|623.4|623.7|623.4|623.5|623.3|626
1632309050000|2021-09-22 11:10:50|623.6|623.3|623.9|623.4|624|623.7|623.5|623.3|11838
1632309060000|2021-09-22 11:11:00|623.8|623.3|623.7|623.3|623.8|623.3|623.7|623.3|300
1632309070000|2021-09-22 11:11:10|623.8|623.4|623.7|623.4|623.8|623.5|623.7|623.4|2901
1632309080000|2021-09-22 11:11:20|623.8|623.5|623.6|623.4|624|623.5|623.6|623.4|2703
1632309090000|2021-09-22 11:11:30|623.7|623.5|623.6|623.5|623.7|623.5|623.6|623.4|1534
1632309100000|2021-09-22 11:11:40|623.7|623.4|625.4|625.2|625.8|625.3|623.7|623.4|137094
1632309110000|2021-09-22 11:11:50|625.8|625.1|625.2|624.9|625.9|625.2|625.2|624.8|7803
1632309120000|2021-09-22 11:12:00|625.3|625|625.4|625.1|626|625.5|625.1|624.9|5871
1632309130000|2021-09-22 11:12:10|625.3|625|624.9|624.5|625.3|625|624.9|624.5|7028
1632309140000|2021-09-22 11:12:20|625|624.6|624.9|624.6|625.3|624.8|624.9|624.5|3129
1632309150000|2021-09-22 11:12:30|625|624.5|625|624.8|625.4|625.1|625|624.5|5236
1632309160000|2021-09-22 11:12:40|625.2|624.9|625.3|625|625.7|625.2|625.2|624.9|7753
1632309170000|2021-09-22 11:12:50|625.4|625.1|625.1|624.7|625.7|625.1|625.1|624.6|7422
1632309190000|2021-09-22 11:13:10|625.7|624.8|625.8|625.4|625.9|625.5|625.1|624.8|7337
1632309200000|2021-09-22 11:13:20|625.7|625.3|626.2|626|626.2|626|625.6|625.1|2901
1632309210000|2021-09-22 11:13:30|626.3|626.1|626.8|626.2|626.8|626.2|626.3|626.1|4531
1632309220000|2021-09-22 11:13:40|626.9|626.3|626.3|625.7|627.6|627.1|626.3|625.5|17327
1632309230000|2021-09-22 11:13:50|626.2|625.6|626|625.5|626.2|625.6|626|625.4|2556
1632309240000|2021-09-22 11:14:00||625.4||625.4||625.4||625.4|0
1632309250000|2021-09-22 11:14:10|625.9|625.5|625.9|625.5|625.9|625.7|625.9|625.5|100
1632309260000|2021-09-22 11:14:20|626|625.6|625.9|625.5|626|625.6|625.9|625.5|1440
1632309270000|2021-09-22 11:14:30|625.8|625.6|625.8|625.5|625.8|625.6|625.8|625.5|500
1632309280000|2021-09-22 11:14:40|625.7|625.3|625.2|625|625.7|625.3|625.2|625|1402
1632309290000|2021-09-22 11:14:50|625.4|625.1|625.5|625.2|625.6|625.3|625.2|625|3492
1632309300000|2021-09-22 11:15:00||625.3||625.2||625.3||625.2|300
1632309310000|2021-09-22 11:15:10|625.8|625.3|626.1|625.5|626.1|625.6|625.6|625.3|4780
1632309320000|2021-09-22 11:15:20|625.9||625.9||625.9||625.9||135
1632309330000|2021-09-22 11:15:30|625.8|625.4|625.8|625.3|625.8|625.4|625.8|625.3|1000
1632309340000|2021-09-22 11:15:40|625.9||625.8||625.9||625.8||522
1632309350000|2021-09-22 11:15:50|626.1|625.4|626|625.7|626.6|625.7|625.8|625.4|12287
1632309360000|2021-09-22 11:16:00|625.9|625.6|626.3|625.8|626.4|626|625.9|625.4|12715
1632309370000|2021-09-22 11:16:10|626.4|625.9|626.4|626|626.5|626|626.1|625.9|1651
1632309380000|2021-09-22 11:16:20|626|625.9|626.3|625.8|626.4|626|626|625.8|3295
1632309390000|2021-09-22 11:16:30|626.2|625.7|626.1|625.6|626.2|625.7|626.1|625.5|2379
1632309400000|2021-09-22 11:16:40|626|625.5|625.7|625.3|626|625.5|625.7|625.3|1302
1632309410000|2021-09-22 11:16:50|625.6|625.2|625.4|625.2|625.6|625.2|625.3|625.2|5537
1632309420000|2021-09-22 11:17:00|625.3|625|624.9|624.8|625.4|625|624.9|624.8|8738
1632309430000|2021-09-22 11:17:10|624.8|624.7|625.2|625|625.4|625|624.8|624.3|5556
1632309440000|2021-09-22 11:17:20|625.4|624.9|625.2|625.1|625.5|625.3|625.2|624.9|3290
1632309450000|2021-09-22 11:17:30|625.4|625|625.8|625.4|626.1|625.6|625.2|625|6615
1632309460000|2021-09-22 11:17:40|625.7|625.5|625.6|625.3|626.1|625.7|625.6|625.3|3847
1632309470000|2021-09-22 11:17:50|||||||||629
1632309480000|2021-09-22 11:18:00||625.4||625.3||625.4||625.3|110
1632309490000|2021-09-22 11:18:10||625.4||625.3||625.4||625.3|478
1632309500000|2021-09-22 11:18:20||625.4||625.3||625.5||625.3|5513
1632309510000|2021-09-22 11:18:30|625.4|625.1|625|624.7|625.4|625.1|624.7|624.5|27397
1632309520000|2021-09-22 11:18:40|625.1|624.8|625.8|625.5|626|625.7|625.1|624.8|3402
1632309530000|2021-09-22 11:18:50|626|625.6|626.1|625.7|626.4|626|625.9|625.6|910
1632309540000|2021-09-22 11:19:00|626.2|625.8|626.8|626.3|626.8|626.3|626.2|625.8|3866
1632309550000|2021-09-22 11:19:10|627.1|626.4|626.6|626.1|627.1|626.8|626.6|626.1|6278
1632309560000|2021-09-22 11:19:20|626.7|626.2|627.3|627.2|627.4|627.2|626.6|626.2|4054
1632309570000|2021-09-22 11:19:30|627.2|627|627.7|627.3|627.7|627.4|627.2|626.8|4275
1632309580000|2021-09-22 11:19:40|627.6|627.2|627.3|627|627.6|627.2|627.1|626.7|3636
1632309590000|2021-09-22 11:19:50|627.8|627.2|627.3|626.8|627.9|627.2|627.3|626.8|9458
1632309600000|2021-09-22 11:20:00|627.4|627|627.5|627.1|627.6|627.3|627|626.8|16447
1632309610000|2021-09-22 11:20:10|627.4|627.2|627.3|627.1|627.9|627.5|627.3|627|17795
1632309620000|2021-09-22 11:20:20|627|626.8|627.8|627.5|627.9|627.5|627|626.8|11703
1632309630000|2021-09-22 11:20:30|627.7|627.6|627.7|627.6|627.8|627.6|627.6|627.5|6767
1632309640000|2021-09-22 11:20:40|627.8||627.8||627.8||627.7||2909
1632309650000|2021-09-22 11:20:50|627.9|627.5|627.6|627.5|627.9|627.5|627.6|627.5|27789
1632309660000|2021-09-22 11:21:00|627.5|627.3|627|626.7|627.5|627.3|627|626.6|14333
1632309670000|2021-09-22 11:21:10|626.9|626.5|626.5|626.4|627.2|626.9|626.5|626.3|4052
1632309680000|2021-09-22 11:21:20|626.7|626.5|626.9|626.4|626.9|626.7|626.5|626.3|5280
1632309690000|2021-09-22 11:21:30|626.8|626.5|626.4|626.3|626.9|626.5|626.4|626.2|3796
1632309700000|2021-09-22 11:21:40|626.6|626.2|626.5|626.3|626.6|626.3|626.4|626.2|2405
1632309710000|2021-09-22 11:21:50|626.4|626.2|626.4|626.3|626.5|626.3|626.4|626.2|1693
1632309720000|2021-09-22 11:22:00||626.2||626.2||626.3||626.2|2787
1632309730000|2021-09-22 11:22:10|626.5|626.1|626.5|626.2|626.7|626.4|626.5|626.1|7566
1632309740000|2021-09-22 11:22:20|626.4|626.1|626|625.9|626.5|626.2|626|625.9|11573
1632309750000|2021-09-22 11:22:30|626.2|626.1|626.2|625.9|626.2|626.1|626.2|625.9|5555
1632309760000|2021-09-22 11:22:40|626.1|626|625.8|625.5|626.3|626|625.8|625.2|17145
1632309770000|2021-09-22 11:22:50|625.7|625.4|625.5|625.2|626.2|625.7|625.5|625.2|4859
1632309780000|2021-09-22 11:23:00|625.6|625.5|624.8|624.4|626.1|626|624.8|624.3|56184
1632309790000|2021-09-22 11:23:10|624.7|624.7|624.2|623.8|624.7|624.7|624|623.7|6998
1632309800000|2021-09-22 11:23:20|624.3|623.9|624.8|624.5|625.4|624.5|624.2|623.8|1913
1632309810000|2021-09-22 11:23:30|624.7|624.3|624.5|624.1|625.5|625.4|624.1|623.9|21431
1632309820000|2021-09-22 11:23:40|624.4|624.2|624.3|623.9|624.4|624.2|624.3|623.8|2287
1632309830000|2021-09-22 11:23:50|624.4|624|624.3|624.1|624.6|624.1|624.3|624|5100
1632309840000|2021-09-22 11:24:00|624.2|623.9|624|623.7|624.2|623.9|624|623.7|414
1632309850000|2021-09-22 11:24:10|623.9|623.6|623.9|623.6|624.1|623.9|623.9|623.5|3060
1632309860000|2021-09-22 11:24:20|623.8|623.5|623.7|623.5|623.8|623.5|623.7|623.5|760
1632309870000|2021-09-22 11:24:30|623.6|623.4|623.6|623.3|623.8|623.4|623.6|623.3|4362
1632309880000|2021-09-22 11:24:40||623.4||623.3||623.4||623.3|1
1632309890000|2021-09-22 11:24:50|623.5|623.2|623.2|623|623.6|623.2|623.2|623|20541
1632309900000|2021-09-22 11:25:00|623.1|622.9|622.8|622.6|623.3|622.9|622.7|622.6|12741
1632309910000|2021-09-22 11:25:10|622.7|622.4|623.2|622.6|623.3|622.9|622.2|622|14734
1632309920000|2021-09-22 11:25:20|623.3|623|623.2|622.7|623.7|623.2|623.2|622.7|5521
1632309930000|2021-09-22 11:25:30|622.9|622.6|622.9|622.5|622.9|622.6|622.7|622.2|2755
1632309940000|2021-09-22 11:25:40|623|622.7|623.2|622.8|623.2|623|623|622.7|2272
1632309950000|2021-09-22 11:25:50|||||||||980
1632309960000|2021-09-22 11:26:00|623.1|622.7|622.3|622|623.1|622.8|622.2|622|20837
1632309970000|2021-09-22 11:26:10|622.4|621.9|622.2|621.9|622.4|621.9|622.2|621.9|2060
1632309980000|2021-09-22 11:26:20|622|621.8|621.8|621.6|622.1|621.8|621.8|621.6|2834
1632309990000|2021-09-22 11:26:30|621.7|621.7|622.9|622.3|622.9|622.3|621.7|621.7|7257
1632310000000|2021-09-22 11:26:40|623.1|622.4|622.8|622.3|623.1|622.6|622.8|622.3|1148
1632310010000|2021-09-22 11:26:50|622.7|622.5|623.4|622.8|623.4|622.8|622.7|622.5|2907
1632310020000|2021-09-22 11:27:00|623.3|622.6|623.5|622.6|623.9|623.1|623.1|622.6|9595
1632310030000|2021-09-22 11:27:10|||||||||1
1632310040000|2021-09-22 11:27:20|623.1|622.5|622.1|621.8|623.1|623|622|621.6|52483
1632310050000|2021-09-22 11:27:30|622.2|621.7|622.1|621.9|622.2|622.1|622|621.7|2158
1632310060000|2021-09-22 11:27:40|622.2|622|622.9|622.2|623.8|623.4|622.2|622|21512
1632310070000|2021-09-22 11:27:50|622.8|622.3|622.7|622.2|622.8|622.3|622.7|622.1|3741
1632310080000|2021-09-22 11:28:00|622.6|622.1|622.4|621.9|622.6|622.1|622.2|621.9|6655
1632310090000|2021-09-22 11:28:10|622.3|622.3|622|621.8|622.5|622.3|622|621.8|14611
1632310100000|2021-09-22 11:28:20|622.1|621.7|621.5|621.2|622.6|622.1|621.5|621.2|25708
1632310110000|2021-09-22 11:28:30|621.3|621|621.7|621.3|621.8|621.4|621.2|621|4427
1632310120000|2021-09-22 11:28:40|621.6|621.4|621.6|621.1|621.7|621.4|621.4|621|3213
1632310130000|2021-09-22 11:28:50|621.8|621.3|621.7|621.2|622.1|621.8|621.5|621.1|6017
1632310140000|2021-09-22 11:29:00|621.6|621.1|621.6|621.1|621.6|621.1|621.6|621.1|0
1632310150000|2021-09-22 11:29:10|621.5|621.2|621.6|621.2|621.6|621.3|621.1|621|5900
1632310160000|2021-09-22 11:29:20|621.9|621.3|621.7|621.2|622|621.4|621.7|621.2|5416
1632310170000|2021-09-22 11:29:30|621.6|621.1|620.5|620.2|621.6|621.1|620.5|620.2|86569
1632310180000|2021-09-22 11:29:40|620.4|620.3|620.2|620|620.7|620.4|620.2|620|13663
1632310190000|2021-09-22 11:29:50|620.1|619.9|619.8|619.3|620.6|620|619.8|619.3|37088
1632310200000|2021-09-22 11:30:00|619.7|619.4|618.4|618.2|619.9|619.4|618.3|618.1|34946
1632310210000|2021-09-22 11:30:10|618.6|618.3|618.8|618.6|618.8|618.6|618.3|618.1|20994
1632310220000|2021-09-22 11:30:20|619.1|618.5|619.5|619.3|619.5|619.3|619.1|618.5|7219
1632310230000|2021-09-22 11:30:30|619.8|619.4|619.8|619.4|619.8|619.5|619.8|619.3|2190
1632310240000|2021-09-22 11:30:40||619.5||619.5||619.6||619.4|6034
1632310250000|2021-09-22 11:30:50|620|619.6|619.5|618.9|620|619.9|619.4|618.9|11474
1632310260000|2021-09-22 11:31:00|619.4|619|619.4|619|619.4|619|619.4|619|0
1632310270000|2021-09-22 11:31:10||619.1||619.1||619.2||619|3321
1632310280000|2021-09-22 11:31:20||618.9||618.9||618.9||618.9|446
1632310290000|2021-09-22 11:31:30|||||||||1108
1632310300000|2021-09-22 11:31:40|619.5|619|619.1|618.8|619.9|619.8|619.1|618.8|20388
1632310310000|2021-09-22 11:31:50|619|618.7|619.3|618.8|619.4|619|619|618.5|6347
1632310320000|2021-09-22 11:32:00|619.2|618.9|619.2|618.9|619.2|618.9|619.2|618.8|3472
1632310330000|2021-09-22 11:32:10|619.1|618.8|618.5|618.1|619.1|618.8|618.3|618.1|45102
1632310340000|2021-09-22 11:32:20|618.4|618.2|618.3|618.1|618.6|618.4|618.3|618|12929
1632310350000|2021-09-22 11:32:30|618.5|618|618.6|618.4|618.6|618.4|618.5|618|19864
1632310360000|2021-09-22 11:32:40|618.8|618.5|619|618.5|619.1|618.6|618.7|618.5|7138
1632310370000|2021-09-22 11:32:50|618.9|618.4|618.8|618.5|619|618.9|618.8|618.4|6883
1632310380000|2021-09-22 11:33:00|618.9|618.4|618.5|618|618.9|618.4|618.5|618|8615
1632310390000|2021-09-22 11:33:10|618.4|617.8|617.7|617.3|618.8|618.3|617.7|617.2|38092
1632310400000|2021-09-22 11:33:20|617.3|617.2|617.7|617.5|617.7|617.5|617|616.6|19045
1632310410000|2021-09-22 11:33:30|617.6|617.3|617.9|617.5|618.2|618|616.9|616.7|67732
1632310420000|2021-09-22 11:33:40|617.8|617.3|619.1|619|619.3|619|617.4|616.8|54732
1632310430000|2021-09-22 11:33:50|619.4|618.2|617.7|617.1|619.9|619.3|617.6|617.1|85534
1632310440000|2021-09-22 11:34:00|619.1|619|617.4|617|619.1|619|617.4|616.8|70195
1632310450000|2021-09-22 11:34:10|618|617.2|617.9|617.3|618|617.8|617.8|617.2|17781
1632310460000|2021-09-22 11:34:20|617.8|617.2|617.1|616.8|617.8|617.3|616.9|616.6|5572
1632310470000|2021-09-22 11:34:30|617.3|616.9|617.7|617.4|617.9|617.5|617.3|616.9|12281
1632310480000|2021-09-22 11:34:40|617.8|617.5|618|617.5|618.3|617.8|617.8|617.5|13406
1632310490000|2021-09-22 11:34:50|617.8|617.6|617.6|617.5|618|617.6|617.6|617.5|15410
1632310500000|2021-09-22 11:35:00|617.7|617.6|618|617.8|618.5|618|617.7|617.5|28346
1632310510000|2021-09-22 11:35:10|618.1|617.6|618.9|618.4|619|618.5|618|617.6|11715
1632310520000|2021-09-22 11:35:20|619|618.5|619.1|618.8|619.1|618.9|618.6|618.3|11216
1632310530000|2021-09-22 11:35:30|619|618.7|619|618.5|619|618.9|618.8|618.4|1165
1632310540000|2021-09-22 11:35:40|619.1|618.6|619.3|618.9|619.4|619|619.1|618.6|2388
1632310550000|2021-09-22 11:35:50|619.2|618.8|618.9|618.6|619.3|618.9|618.9|618.5|1834
1632310560000|2021-09-22 11:36:00|618.8||618.9||618.9||618.8||0
1632310570000|2021-09-22 11:36:10|618.8|618.5|618.8|618.5|618.9|618.5|618.8|618.5|691
1632310580000|2021-09-22 11:36:20|618.9|618.6|618.6|618.3|618.9|618.6|618.5|618.3|6894
1632310590000|2021-09-22 11:36:30|618.7|618.4|618.8|618.5|618.9|618.6|618.7|618.3|2978
1632310600000|2021-09-22 11:36:40|619|618.6|619.6|619.3|619.9|619.4|619|618.6|14398
1632310610000|2021-09-22 11:36:50|619.7|619.4|619.1|618.8|620|619.8|619.1|618.8|11238
1632310620000|2021-09-22 11:37:00|619.3|618.9|619.4|618.9|619.4|618.9|619.1|618.9|1851
1632310630000|2021-09-22 11:37:10|619.3|619.1|619.1|618.8|619.3|619.1|619.1|618.5|1166
1632310640000|2021-09-22 11:37:20|619.3|619.2|619.7|619.2|620|619.5|619.3|619.2|7449
1632310650000|2021-09-22 11:37:30|619.6|619.4|620|619.6|620|619.6|619.4|619.2|14943
1632310660000|2021-09-22 11:37:40|619.9|619.4|619.6|619.1|619.9|619.5|619.3|619|5886
1632310670000|2021-09-22 11:37:50|619.5|619|619.4|618.9|619.5|619|619.4|618.8|1865
1632310680000|2021-09-22 11:38:00|619.3|619.3|619.7|619.3|619.8|619.3|619.3|619.3|8536
1632310690000|2021-09-22 11:38:10|619.6|619.4|619.6|619.3|619.7|619.4|619.6|619.3|3688
1632310700000|2021-09-22 11:38:20|619.5|619.4|619.9|619.4|620.2|619.5|619.5|619.3|11819
1632310710000|2021-09-22 11:38:30|619.7|619.3|619.4|619.1|619.7|619.3|619.3|619|6932
1632310720000|2021-09-22 11:38:40|619.3|619|619.2|618.9|619.4|619|619.2|618.9|6075
1632310730000|2021-09-22 11:38:50|619.4|619|619.7|619.3|619.9|619.5|619.4|618.9|6653
1632310740000|2021-09-22 11:39:00|619.6|619.2|620|619.7|620|619.7|619.5|619.2|9941
1632310750000|2021-09-22 11:39:10|620.3|619.8|620.4|620|620.4|620.3|620|619.8|9162
1632310760000|2021-09-22 11:39:20|620.3|620.1|620.8|620.1|620.8|620.4|620.3|620|3881
1632310770000|2021-09-22 11:39:30|620.7|620.2|621.3|620.8|621.7|621.2|620.7|620.1|15766
1632310780000|2021-09-22 11:39:40|621.4|620.9|621.2|620.8|621.7|621.2|621.2|620.8|4181
1632310790000|2021-09-22 11:39:50|621.1|620.9|621.6|621.1|621.7|621.4|621.1|620.8|8633
1632310800000|2021-09-22 11:40:00|621.5|620.9|621.7|621.2|621.7|621.2|621.5|620.9|2051
1632310810000|2021-09-22 11:40:10|621.8|621.3|621.1|620.6|621.9|621.7|621.1|620.6|5839
1632310820000|2021-09-22 11:40:20|621.5|621.4|621.2|620.7|621.5|621.4|621|620.6|8175
1632310830000|2021-09-22 11:40:30|621.5|620.8|622|621.5|622.1|621.7|621.5|620.8|5764
1632310840000|2021-09-22 11:40:40|621.9|621.6|621.7|621.1|622|621.6|621.7|621.1|1637
1632310850000|2021-09-22 11:40:50|621.9|621.7|622.1|621.8|622.1|621.9|621.6|621.1|10042
1632310860000|2021-09-22 11:41:00|622.4|621.9|622.2|621.3|622.7|622.1|622.2|621.3|3612
1632310870000|2021-09-22 11:41:10|622.1|621.4|622.1|621.7|622.1|621.7|622.1|621.4|315
1632310880000|2021-09-22 11:41:20|622.2|621.9|622|621.8|622.2|621.9|621.9|621.7|4819
1632310890000|2021-09-22 11:41:30|622.2|621.9|623.1|622.8|623.6|622.8|622.1|621.7|13764
1632310900000|2021-09-22 11:41:40|623.5|622.9|622.8|622.4|623.5|622.9|622.7|622.2|5501
1632310910000|2021-09-22 11:41:50|622.9|622.5|623|622.7|623|622.7|622.9|622.4|1989
1632310920000|2021-09-22 11:42:00|623.1|622.8|622.9|622|623.6|623.1|622.9|622|5607
1632310930000|2021-09-22 11:42:10||622.2||622.2||622.3||622.2|0
1632310940000|2021-09-22 11:42:20|622.7|622|622.7|622.2|622.7|622.2|622.7|622|324
1632310950000|2021-09-22 11:42:30|622.6|622|622.5|622|622.6|622.1|622.2|621.7|6062
1632310960000|2021-09-22 11:42:40|||||||||21
1632310970000|2021-09-22 11:42:50|622.4||622.4||622.4||622.4||0
1632310980000|2021-09-22 11:43:00|622.3|621.9|621.3|621|622.3|621.9|621.3|621|3779
1632310990000|2021-09-22 11:43:10|621.2|621.1|621.9|621.5|621.9|621.5|621.2|621|14874
1632311000000|2021-09-22 11:43:20|622|621.7|622.6|622.2|622.7|622.3|621.9|621.7|9673
1632311010000|2021-09-22 11:43:30|622.5|622.3|622.4|622.1|622.7|622.3|622.4|622|5689
1632311020000|2021-09-22 11:43:40|622.5|622.2|622.5|622.2|622.5|622.2|622.5|622.1|253
1632311030000|2021-09-22 11:43:50|622.4|622.1|622.3|622|622.5|622.1|622.3|622|2581
1632311040000|2021-09-22 11:44:00|622.4|622.1|622.4|622.1|622.7|622.3|622.3|622.1|8067
1632311050000|2021-09-22 11:44:10|622.5|622|622.9|622.5|622.9|622.6|622.4|622|4229
1632311060000|2021-09-22 11:44:20|623.1|622.6|623|622.8|623.3|622.9|622.9|622.6|1324
1632311070000|2021-09-22 11:44:30|623.1|622.9|623.3|623.1|623.6|623.2|622.7|622.3|9987
1632311080000|2021-09-22 11:44:40|623.2|623|623.1|622.8|623.3|623.2|623.1|622.8|739
1632311090000|2021-09-22 11:44:50|623|622.7|623.1|623|623.5|623.1|622.8|622.7|10005
1632311100000|2021-09-22 11:45:00|623|622.9|622.5|622.3|623.3|623.2|622.1|622|42631
1632311110000|2021-09-22 11:45:10|622.6|622.4|623.1|622.7|623.4|622.7|622.6|622.4|4359
1632311120000|2021-09-22 11:45:20|623.3|622.9|623.6|623.3|623.8|623.6|623.1|622.9|22602
1632311130000|2021-09-22 11:45:30|623.5|623.1|623.3|622.9|623.6|623.2|623.3|622.9|9279
1632311140000|2021-09-22 11:45:40|623.4|622.8|623.1|622.8|623.4|623.1|623.1|622.8|26887
1632311150000|2021-09-22 11:45:50|623.2|622.9|623|622.7|623.2|623|623|622.7|2300
1632311160000|2021-09-22 11:46:00|623.1|622.8|623|622.7|623.1|622.9|623|622.7|6239
1632311180000|2021-09-22 11:46:20|622.9|622.5|622.7|622.3|622.9|622.5|622.6|622.3|6597
1632311190000|2021-09-22 11:46:30|622.6|622.4|622.7|622.3|622.7|622.5|622.6|622.3|2000
1632311200000|2021-09-22 11:46:40|622.6|622.4|622.6|622.3|622.6|622.4|622.6|622.3|150
1632311210000|2021-09-22 11:46:50||622.4||622.3||622.4||622.3|96
1632311220000|2021-09-22 11:47:00|622.5|622.4|622.6|622.3|622.8|622.6|622.5|622.3|6600
1632311230000|2021-09-22 11:47:10|622.5|622.4|622.5|622.1|622.6|622.4|622.5|622.1|2387
1632311240000|2021-09-22 11:47:20|622.6|622.2|622.5|622.2|622.6|622.2|622.5|622.2|650
1632311250000|2021-09-22 11:47:30|622.4||622.4||622.4||622.4||0
1632311260000|2021-09-22 11:47:40|622.5|622.3|622.3|622|622.6|622.5|622.2|622|8102
1632311270000|2021-09-22 11:47:50|622.2|621.9|622|621.9|622.2|621.9|622|621.9|4700
1632311280000|2021-09-22 11:48:00|621.9|621.6|621.4|621.1|621.9|621.6|621.4|621.1|3711
1632311290000|2021-09-22 11:48:10|621.5|621.2|621.3|621.1|621.5|621.2|621.2|621|9701
1632311300000|2021-09-22 11:48:20|621.4|621|621.3|621.1|621.4|621.1|621.3|621|3243
1632311310000|2021-09-22 11:48:30|621.4|621.2|622.1|621.5|622.3|621.5|621.4|621.2|4177
1632311320000|2021-09-22 11:48:40|622||622||622||622||370
1632311330000|2021-09-22 11:48:50|622.1|621.6|622.3|622.1|622.3|622.2|622.1|621.6|4826
1632311340000|2021-09-22 11:49:00|622.5|622.2|622.8|622.3|622.9|622.7|622.3|622.2|5092
1632311350000|2021-09-22 11:49:10|622.7|622.2|622.5|622|622.7|622.2|622.5|622|100
1632311360000|2021-09-22 11:49:20|622.4|621.9|622.2|621.7|622.4|621.9|622.2|621.6|1134
1632311370000|2021-09-22 11:49:30|622|621.6|621.8|621.4|622|621.6|621.7|621.3|849
1632311380000|2021-09-22 11:49:40|621.7|621.5|621.7|621.2|621.8|621.5|621.7|621.2|2327
1632311390000|2021-09-22 11:49:50|||||||||11
1632311400000|2021-09-22 11:50:00|621.6|621.1|621|620.6|621.6|621.2|620.8|620.4|6989
1632311410000|2021-09-22 11:50:10|621.2|620.7|621.2|620.7|621.4|621|621|620.6|8611
1632311420000|2021-09-22 11:50:20|621.3|621|621.2|621|621.6|621.4|621.2|621|6458
1632311430000|2021-09-22 11:50:30|621.3|621.1|621.4|621.1|621.5|621.2|621.3|621|19554
1632311440000|2021-09-22 11:50:40|621.5|621.2|621.6|621.2|621.7|621.4|621.3|621.1|6934
1632311450000|2021-09-22 11:50:50|621.7|621.1|621.6|621.2|621.7|621.2|621.4|621|2255
1632311460000|2021-09-22 11:51:00|621.7|621.3|622.1|621.8|622.1|621.9|621.7|621.3|5541
1632311470000|2021-09-22 11:51:10|622.2|621.9|621.7|621.4|622.8|622.3|621.7|621.4|5934
1632311480000|2021-09-22 11:51:20|621.6||621.6||621.6||621.6||40
1632311490000|2021-09-22 11:51:30|621.5|621.2|621.7|621.6|621.7|621.6|621.5|621.1|8402
1632311500000|2021-09-22 11:51:40|621.6|621.3|621.8|621.5|621.9|621.6|621.6|621.3|9654
1632311510000|2021-09-22 11:51:50|||||||||961
1632311520000|2021-09-22 11:52:00|621.7|621.3|621.7|621.4|621.7|621.4|621.6|621.1|3147
1632311530000|2021-09-22 11:52:10|621.8|621.5|621.6|621.2|622.8|622|621.6|621.1|12306
1632311540000|2021-09-22 11:52:20|621.7|621.3|621.8|621.5|621.8|621.5|621.7|621.2|4295
1632311550000|2021-09-22 11:52:30|621.7|621.4|621.5|621|622.2|621.9|621.5|621|39335
1632311560000|2021-09-22 11:52:40|621.4|621.1|621.3|621|621.4|621.1|621.1|621|20761
1632311570000|2021-09-22 11:52:50|621.4|621.1|621.7|621.2|622.1|621.5|621.3|621|16200
1632311580000|2021-09-22 11:53:00|621.6|621.1|621.5|621.1|621.6|621.2|621.5|621|751
1632311590000|2021-09-22 11:53:10|621.4|621|621.4|621|621.4|621|621.4|621|0
1632311600000|2021-09-22 11:53:20|621.3|621.1|621.1|621|621.3|621.1|621.1|621|29884
1632311610000|2021-09-22 11:53:30|621.2|621.1|621.3|621|621.3|621.2|621.1|621|15354
1632311620000|2021-09-22 11:53:40|621.2|621.1|621.2|621|621.2|621.1|621.2|621|1556
1632311630000|2021-09-22 11:53:50|621.3|621.1|621.2|621|621.3|621.1|621.2|621|3702
1632311640000|2021-09-22 11:54:00|621.3|621.1|621.2|621|621.4|621.1|621.2|621|6180
1632311650000|2021-09-22 11:54:10|621.3|621.1|621.3|621.1|621.4|621.2|621.2|621|7932
1632311660000|2021-09-22 11:54:20|621.4|621.2|621.4|621.1|621.6|621.3|621.3|621.1|2401
1632311670000|2021-09-22 11:54:30||621||621||621||621|1
1632311690000|2021-09-22 11:54:50|621.3|621.1|621.3|621|621.3|621.2|621.3|621|2101
1632311700000|2021-09-22 11:55:00|621.2|621.2|621.2|621.1|621.3|621.2|621.1|621|4948
1632311710000|2021-09-22 11:55:10||621||621||621.1||621|807
1632311720000|2021-09-22 11:55:20||621.1||621||621.1||621|1688
1632311730000|2021-09-22 11:55:30|||||||||1501
1632311740000|2021-09-22 11:55:40|621.1|621.1|621.1|621|621.2|621.1|621.1|621|24788
1632311750000|2021-09-22 11:55:50|621.2|621.1|621.5|621.1|621.8|621.3|621.2|621|13307
1632311770000|2021-09-22 11:56:10|621.4|621|621.4|621.1|621.5|621.2|621.1|621|8793
1632311780000|2021-09-22 11:56:20|621.3|621|620.6|620.3|621.3|621|620.6|620.2|18537
1632311790000|2021-09-22 11:56:30|620.7|620.4|620.6|620.3|620.7|620.6|620.6|620.3|4888
1632311800000|2021-09-22 11:56:40|620.5|620.2|620.3|620.1|620.6|620.2|620.3|620.1|8671
1632311810000|2021-09-22 11:56:50|620.2|620.2|620.1|620|620.2|620.2|620.1|620|24157
1632311820000|2021-09-22 11:57:00|620.2|620.1|620.2|620|620.2|620.1|620.2|620|5077
1632311830000|2021-09-22 11:57:10|620.3|620.1|620.3|620|620.3|620.2|620.2|620|2937
1632311840000|2021-09-22 11:57:20|620.2||620.2||620.2||620.2||0
1632311850000|2021-09-22 11:57:30|620.3|620.2|620.3|620.1|620.3|620.2|620.2|620|8475
1632311860000|2021-09-22 11:57:40|620.4|620.2|620.7|620.4|621|620.8|620.4|620.2|10169
1632311870000|2021-09-22 11:57:50||620.5||620.5||620.5||620.4|2505
1632311880000|2021-09-22 11:58:00|620.6|620.4|620.6|620.3|620.6|620.4|620.5|620.2|4090
1632311890000|2021-09-22 11:58:10|620.7|620.4|620.6|620.4|620.7|620.5|620.6|620.4|1512
1632311900000|2021-09-22 11:58:20|620.5|620.3|620.5|620.2|620.5|620.4|620.4|620.1|2999
1632311910000|2021-09-22 11:58:30|621|620.3|620.4|620.1|621|620.4|620.4|620.1|12409
1632311920000|2021-09-22 11:58:40|||||||||150
1632311930000|2021-09-22 11:58:50|620.3|620.3|620.3|620.1|620.3|620.3|620.3|620.1|2751
1632311940000|2021-09-22 11:59:00|||||||||322
1632311950000|2021-09-22 11:59:10|620.4|620.2|620.9|620.8|620.9|620.8|620.3|620.2|14185
1632311960000|2021-09-22 11:59:20|621|620.7|621.2|620.9|621.3|621|621|620.7|11999
1632311970000|2021-09-22 11:59:30|621.3|621|621|620.7|621.3|621|621|620.6|8100
1632311980000|2021-09-22 11:59:40|621.1|620.8|621|620.8|621.2|620.9|621|620.7|3571
1632311990000|2021-09-22 11:59:50|621.1|620.9|621|620.8|621.2|620.9|620.9|620.6|9537
1632312000000|2021-09-22 12:00:00|621.2|620.9|621|620.7|621.3|621|620.8|620.7|9230
1632312010000|2021-09-22 12:00:10|621.1|620.8|621|620.8|621.2|620.8|620.9|620.7|4600
1632312020000|2021-09-22 12:00:20||620.9||620.9||620.9||620.9|200
1632312030000|2021-09-22 12:00:30|621.1||621||621.1||621||30
1632312040000|2021-09-22 12:00:40|621.1|620.8|621|620.6|621.1|620.8|621|620.6|1327
1632312050000|2021-09-22 12:00:50|621.1|620.7|621|620.7|621.1|620.9|621|620.7|2720
1632312060000|2021-09-22 12:01:00|621.2|620.8|621|620.7|621.5|621|620.9|620.7|12386
1632312070000|2021-09-22 12:01:10|621.1|620.8|621.1|620.9|621.2|621|621|620.7|13030
1632312080000|2021-09-22 12:01:20|621.2|621|621.1|620.8|621.4|621.1|621.1|620.8|12828
1632312090000|2021-09-22 12:01:30|621.2|620.9|621.2|620.8|621.3|620.9|621.1|620.8|8499
1632312100000|2021-09-22 12:01:40|621.1|620.7|621.1|620.7|621.2|620.7|621.1|620.7|264
1632312110000|2021-09-22 12:01:50|621|620.6|620.9|620.6|621|620.6|620.8|620.5|4615
1632312120000|2021-09-22 12:02:00|621|620.8|620.8|620.7|621|620.8|620.8|620.6|5176
1632312130000|2021-09-22 12:02:10|||||||||374
1632312140000|2021-09-22 12:02:20|620.9|620.8|620.8|620.5|621.2|620.8|620.8|620.5|10462
1632312150000|2021-09-22 12:02:30|620.7|620.6|621|620.6|621.1|620.9|620.7|620.6|12345
1632312160000|2021-09-22 12:02:40|620.9|620.7|621.2|620.7|621.2|620.9|620.9|620.6|16390
1632312170000|2021-09-22 12:02:50|621.1|620.8|621.4|621.1|625.4|625|621.1|620.7|54921
1632312180000|2021-09-22 12:03:00|621.3|621|620.8|620.5|621.3|621|620.7|620.5|14061
1632312190000|2021-09-22 12:03:10|620.7|620.6|621.1|620.6|621.5|621.4|620.7|620.6|19139
1632312200000|2021-09-22 12:03:20|621|620.5|620.8|620.6|621|620.6|620.8|620.5|3262
1632312210000|2021-09-22 12:03:30|620.9|620.5|620.8|620.5|620.9|620.6|620.7|620.5|15979
1632312220000|2021-09-22 12:03:40|620.7|620.6|620.7|620.5|620.7|620.6|620.7|620.5|0
1632312230000|2021-09-22 12:03:50|620.8|620.6|621|620.7|621|620.8|620.7|620.5|6617
1632312240000|2021-09-22 12:04:00|621.1|620.8|620.8|620.6|621.1|620.9|620.8|620.6|1613
1632312250000|2021-09-22 12:04:10|620.9|620.7|620.9|620.6|620.9|620.7|620.9|620.6|1048
1632312260000|2021-09-22 12:04:20|621|620.7|621.5|621.1|621.5|621.2|621|620.7|5886
1632312270000|2021-09-22 12:04:30|621.6|621.2|621.4|621|621.9|621.5|621.4|620.7|3292
1632312280000|2021-09-22 12:04:40|621.3|620.8|621.5|621.4|621.5|621.4|621|620.7|6723
1632312290000|2021-09-22 12:04:50|621.7|621.3|621.5|621.3|621.7|621.4|621.5|621.2|2752
1632312300000|2021-09-22 12:05:00|621.7|621.4|621.6|621.3|621.7|621.4|621.6|621.3|500
1632312310000|2021-09-22 12:05:10|621.7|621.4|621.7|621.3|621.7|621.4|621.7|621.3|1000
1632312320000|2021-09-22 12:05:20|621.6|621.4|621.6|621.3|621.6|621.4|621.6|621.3|0
1632312330000|2021-09-22 12:05:30|621.5|621|621.3|621|621.6|621.4|621.3|621|3918
1632312340000|2021-09-22 12:05:40|621.4|621.1|621.6|621.2|621.6|621.3|621.4|621.1|2793
1632312350000|2021-09-22 12:05:50|621.9|621.3|621.6|621.3|622.2|621.5|621.6|621.3|12618
1632312360000|2021-09-22 12:06:00|621.5|621.4|621.5|621.2|621.6|621.4|621.5|621.1|2014
1632312370000|2021-09-22 12:06:10||621.3||621.3||621.3||621.3|68
1632312380000|2021-09-22 12:06:20|621.6|621.4|621.6|621.4|621.6|621.4|621.6|621.4|500
1632312390000|2021-09-22 12:06:30|621.7|621.5|621.6|621.5|621.7|621.5|621.6|621.4|2130
1632312400000|2021-09-22 12:06:40||621.4||621.4||621.4||621.4|411
1632312410000|2021-09-22 12:06:50|621.7||621.7||621.7||621.6||1781
1632312420000|2021-09-22 12:07:00|621.6|621.3|621.6|621.5|621.6|621.5|621.5|621.3|2830
1632312430000|2021-09-22 12:07:10|621.5|621.4|621.3|621|621.5|621.4|621.3|621|1155
1632312440000|2021-09-22 12:07:20|621.2|621.1|621.3|621|621.3|621.1|621.2|621|1989
1632312450000|2021-09-22 12:07:30|621.4|621.1|621.3|621|621.4|621.3|621.2|621|15908
1632312460000|2021-09-22 12:07:40|621.2|620.9|621|620.8|621.2|620.9|620.9|620.6|1250
1632312480000|2021-09-22 12:08:00|620.9|620.6|620.7|620.5|621|620.7|620.7|620.5|5026
1632312490000|2021-09-22 12:08:10|620.6||620.7||620.7||620.6||4655
1632312500000|2021-09-22 12:08:20|620.6|620.3|620.3|620.1|620.7|620.6|620.3|620.1|75635
1632312510000|2021-09-22 12:08:30|620.4|620.2|620.3|620.1|620.4|620.3|620.3|620.1|21665
1632312520000|2021-09-22 12:08:40||620.2||620.1||620.2||620.1|3375
1632312530000|2021-09-22 12:08:50|||||||||50
1632312540000|2021-09-22 12:09:00|||||||||3
1632312550000|2021-09-22 12:09:10|620.4|620.2|620.4|620.1|620.4|620.2|620.3|620.1|6364
1632312560000|2021-09-22 12:09:20|620.3|620.2|620.2|620.1|620.3|620.2|620.2|620.1|1254
1632312570000|2021-09-22 12:09:30|620.1|620|620.2|620|620.2|620|620.1|620|10198
1632312580000|2021-09-22 12:09:40|620.1|620.1|620.1|620|620.3|620.2|620.1|620|10245
1632312590000|2021-09-22 12:09:50|||||||||1596
1632312600000|2021-09-22 12:10:00|620.2|620.1|620.2|620.1|620.2|620.1|620.1|620|6399
1632312610000|2021-09-22 12:10:10|620.3||620.2||620.3||620.2||1852
1632312620000|2021-09-22 12:10:20|||||||||10
1632312630000|2021-09-22 12:10:30|620.3||620.2||620.3||620.2||2650
1632312640000|2021-09-22 12:10:40|620.3|620.2|620.3|620.1|620.3|620.2|620.2|620.1|4275
1632312650000|2021-09-22 12:10:50|620.2|620|620.2|620|620.3|620|620.2|620|7715
1632312660000|2021-09-22 12:11:00|||||||||81
1632312670000|2021-09-22 12:11:10|620.1||620.1||620.1||620.1||6492
1632312680000|2021-09-22 12:11:20|620.2|620.1|620.1|620|620.2|620.1|620.1|620|40180
1632312690000|2021-09-22 12:11:30|620.2||620.1||620.2||620.1||3386
1632312700000|2021-09-22 12:11:40|620.2|620.1|620.4|620.1|620.6|620.3|620.1|620.1|15045
1632312710000|2021-09-22 12:11:50|||||||||101
1632312720000|2021-09-22 12:12:00|620.5|620.2|620.5|620.3|620.5|620.3|620.4|620.1|3844
1632312730000|2021-09-22 12:12:10|620.6|620.4|621.1|620.8|621.1|620.8|620.6|620.4|2555
1632312740000|2021-09-22 12:12:20|621|620.7|620.9|620.6|621|620.7|620.9|620.6|11
1632312770000|2021-09-22 12:12:50|620.8|620.5|620.7|620.5|620.8|620.5|620.6|620.5|4774
1632312780000|2021-09-22 12:13:00|620.8|620.6|621|620.8|621|620.8|620.8|620.6|5296
1632312790000|2021-09-22 12:13:10||620.7||620.7||620.8||620.7|0
1632312800000|2021-09-22 12:13:20|620.9||620.9||620.9||620.9||952
1632312810000|2021-09-22 12:13:30|620.8|620.6|620.9|620.6|621|620.7|620.8|620.5|841
1632312830000|2021-09-22 12:13:50|621|620.9|620.8|620.6|621|620.9|620.8|620.6|3011
1632312840000|2021-09-22 12:14:00|620.9|620.7|620.5|620.2|620.9|620.7|620.5|620.2|1566
1632312850000|2021-09-22 12:14:10|620.4|620|620.4|620.2|620.4|620.2|620.4|620|943
1632312860000|2021-09-22 12:14:20|620.5|620.3|620.5|620.3|620.7|620.4|620.5|620.3|5252
1632312870000|2021-09-22 12:14:30||620.2||620.3||620.3||620.2|303
1632312880000|2021-09-22 12:14:40||620.2||620.2||620.2||620.2|325
1632312890000|2021-09-22 12:14:50|620.6|620.3|620.9|620.5|620.9|620.8|620.5|620.2|15685
1632312900000|2021-09-22 12:15:00|620.8|620.6|620.8|620.5|620.8|620.7|620.8|620.4|1249
1632312910000|2021-09-22 12:15:10|620.9|620.4|620.9|620.3|620.9|620.4|620.7|620.3|1070
1632312920000|2021-09-22 12:15:20|621|620.4|621.3|620.8|621.8|621.2|621|620.4|11241
1632312930000|2021-09-22 12:15:30|621.2|620.7|621.3|620.8|621.3|620.8|621.2|620.7|1535
1632312940000|2021-09-22 12:15:40|621.4|621|621.2|620.8|621.4|621.2|621.2|620.8|3168
1632312950000|2021-09-22 12:15:50|621.3|620.9|621.3|620.8|621.6|621.4|621.1|620.8|6929
1632312960000|2021-09-22 12:16:00|621.5|621|621.2|620.8|621.7|621.2|621.2|620.8|885
1632312970000|2021-09-22 12:16:10|621.1|620.9|621.1|620.9|621.1|621|621.1|620.9|868
1632312980000|2021-09-22 12:16:20|||||||||200
1632312990000|2021-09-22 12:16:30|621|620.8|621|620.7|621.1|621|620.8|620.6|7041
1632313000000|2021-09-22 12:16:40|620.9|620.8|621|620.5|621|620.8|620.9|620.5|2260
1632313010000|2021-09-22 12:16:50||620.6||620.7||620.7||620.6|150
1632313020000|2021-09-22 12:17:00||620.8||620.8||620.8||620.8|0
1632313030000|2021-09-22 12:17:10|621.1|620.9|621.1|620.8|621.1|621|621.1|620.8|605
1632313040000|2021-09-22 12:17:20|||||||||205
1632313050000|2021-09-22 12:17:30|621||621||621||621||188
1632313060000|2021-09-22 12:17:40|620.9|620.6|620.8|620.5|621|620.6|620.8|620.5|348
1632313070000|2021-09-22 12:17:50|620.7|620.4|620.4|620.2|620.7|620.4|620.3|620.1|3916
1632313080000|2021-09-22 12:18:00|620.3|620.1|620.5|620.2|620.6|620.5|620.3|620|13885
1632313090000|2021-09-22 12:18:10|620.4|620.3|621|620.7|621.1|621|620.4|620.2|3621
1632313100000|2021-09-22 12:18:20|620.9|620.8|621|620.7|621|620.8|620.9|620.7|2250
1632313110000|2021-09-22 12:18:30|620.9|620.6|620.9|620.6|620.9|620.6|620.9|620.6|216
1632313120000|2021-09-22 12:18:40|621|620.7|621|620.7|621|620.7|620.9|620.7|703
1632313130000|2021-09-22 12:18:50||620.8||620.9||620.9||620.8|100
1632313140000|2021-09-22 12:19:00|||||||||20
1632313150000|2021-09-22 12:19:10|620.9|620.8|620.9|620.7|620.9|620.8|620.9|620.7|1622
1632313160000|2021-09-22 12:19:20|621|620.8|620.9|620.7|621|620.8|620.9|620.7|1600
1632313170000|2021-09-22 12:19:30||620.8||620.8||620.8||620.8|14
1632313180000|2021-09-22 12:19:40|621||621||621||621||505
1632313190000|2021-09-22 12:19:50|620.9|620.7|620.9|620.7|621|620.7|620.8|620.7|1285
1632313200000|2021-09-22 12:20:00|620.8|621|620.8|620.7|621.1|621|620.8|620.7|34659
1632313210000|2021-09-22 12:20:10|620.9|620.8|620.9|620.7|620.9|620.8|620.9|620.7|5040
1632313220000|2021-09-22 12:20:20|621|620.8|621|620.8|621|620.8|621|620.8|2041
1632313230000|2021-09-22 12:20:30|621.1|620.9|621.1|620.9|621.7|621.1|621.1|620.9|7545
1632313240000|2021-09-22 12:20:40|621|620.8|621|620.8|621|620.8|621|620.8|369
1632313250000|2021-09-22 12:20:50||620.7||620.7||620.7||620.7|0
1632313260000|2021-09-22 12:21:00|620.9||620.8||620.9||620.8||16981
1632313270000|2021-09-22 12:21:10|620.9|620.8|620.9|620.8|620.9|620.8|620.8|620.7|6900
1632313280000|2021-09-22 12:21:20|621.1|620.9|621.3|621|621.4|621.2|620.9|620.8|12881
1632313290000|2021-09-22 12:21:30|621.4|621.1|621.2|620.9|621.4|621.3|621.2|620.9|6503
1632313300000|2021-09-22 12:21:40|621.3|621|621|620.8|621.3|621|621|620.8|2398
1632313310000|2021-09-22 12:21:50|621.1|620.9|621.1|620.9|621.1|620.9|621|620.9|662
1632313320000|2021-09-22 12:22:00|621.2|621|621.2|621|621.7|621.1|621.2|620.8|5129
1632313330000|2021-09-22 12:22:10|621.1|620.9|621.2|621|621.2|621|621.1|620.8|6839
1632313360000|2021-09-22 12:22:40|621.3|621.1|621.3|621.1|621.3|621.1|621.2|621|5163
1632313370000|2021-09-22 12:22:50|621.2|621|621.6|621.3|621.6|621.4|621.2|621|15925
1632313380000|2021-09-22 12:23:00|621.7|621.4|621.9|621.6|622.1|622|621.7|621.4|9695
1632313390000|2021-09-22 12:23:10|622|621.7|621.9|621.7|622|621.7|621.9|621.6|2584
1632313400000|2021-09-22 12:23:20||621.6||621.6||621.7||621.6|750
1632313410000|2021-09-22 12:23:30|621.8|621.5|621.8|621.5|621.8|621.5|621.8|621.5|20
1632313420000|2021-09-22 12:23:40|621.7|621.4|621.8|621.5|621.8|621.5|621.7|621.2|600
1632313430000|2021-09-22 12:23:50||621.6||621.5||621.6||621.5|1050
1632313440000|2021-09-22 12:24:00||621.6||621.6||621.6||621.6|100
1632313450000|2021-09-22 12:24:10|621.9|621.7|621.9|621.5|622.2|622|621.9|621.5|8449
1632313460000|2021-09-22 12:24:20|622|621.7|621.6|621.4|622|621.7|621.6|621.4|2087
1632313470000|2021-09-22 12:24:30|621.5|621.3|621.5|621.2|621.6|621.3|621.5|621.2|4428
1632313480000|2021-09-22 12:24:40|||||||||682
1632313490000|2021-09-22 12:24:50||621.3||621.2||621.3||621.2|1123
1632313500000|2021-09-22 12:25:00|621.6|621.3|621.6|621.4|621.9|621.7|621.5|621.3|18325
1632313510000|2021-09-22 12:25:10|621.8|621.5|622.1|621.7|622.1|621.7|621.6|621.5|3798
1632313530000|2021-09-22 12:25:30|622.3|621.8|622.5|622|622.6|622.2|622.3|621.8|2037
1632313540000|2021-09-22 12:25:40|622.4||622.4||622.4||622.4||0
1632313550000|2021-09-22 12:25:50|622.3|621.9|622.1|621.8|622.3|621.9|622.1|621.8|650
1632313560000|2021-09-22 12:26:00|622.3|621.9|623.1|622.6|623.1|622.6|622.3|621.9|8589
1632313570000|2021-09-22 12:26:10|622.9|622.4|622.6|622.1|623.2|622.5|622.1|621.9|13862
1632313580000|2021-09-22 12:26:20|622.3|622|622|621.7|622.3|622|622|621.7|898
1632313590000|2021-09-22 12:26:30|||||||||7
1632313600000|2021-09-22 12:26:40|621.9|621.6|621.8|621.6|621.9|621.7|621.8|621.6|3501
1632313610000|2021-09-22 12:26:50|621.7|621.5|621.7|621.5|621.7|621.6|621.6|621.5|3653
1632313620000|2021-09-22 12:27:00|621.8|621.6|621.9|621.7|621.9|621.8|621.8|621.6|1952
1632313630000|2021-09-22 12:27:10|622.1|621.8|621.9|621.7|622.2|622|621.9|621.7|8433
1632313640000|2021-09-22 12:27:20||621.8||621.8||621.8||621.7|2022
1632313650000|2021-09-22 12:27:30|621.8|621.7|621.9|621.7|621.9|621.7|621.8|621.7|888
1632313660000|2021-09-22 12:27:40|621.8|621.6|621.9|621.5|622.2|621.6|621.8|621.5|9006
1632313670000|2021-09-22 12:27:50|621.8|621.6|621.8|621.5|621.8|621.7|621.8|621.5|1300
1632313680000|2021-09-22 12:28:00|621.9|621.6|621.8|621.5|621.9|621.6|621.8|621.5|355
1632313690000|2021-09-22 12:28:10|621.9|621.6|622.8|622.3|622.8|622.3|621.9|621.6|6628
1632313700000|2021-09-22 12:28:20|622.9|622.4|623.4|622.8|623.4|622.8|622.7|622.4|6026
1632313710000|2021-09-22 12:28:30|622.9|622.9|622.6|622.5|623.4|622.9|622.6|622.5|1594
1632313720000|2021-09-22 12:28:40|622.7|622.6|622.6|622.1|622.7|622.6|622.5|622.1|3713
1632313730000|2021-09-22 12:28:50|622.8|622.7|622.8|622.3|623.1|622.8|622.6|622.1|25945
1632313740000|2021-09-22 12:29:00|622.7||622.7||622.7||622.7||0
1632313750000|2021-09-22 12:29:10|622.6|622.2|622.5|622.2|622.6|622.4|622.3|622.1|6253
1632313760000|2021-09-22 12:29:20|622.7|622.3|622.7|622.5|623.4|623|622.5|622.3|10554
1632313770000|2021-09-22 12:29:30|622.8||622.7||622.8||622.7||2000
1632313780000|2021-09-22 12:29:40|622.8|622.4|622.7|622.2|622.8|622.4|622.7|622.1|1304
1632313790000|2021-09-22 12:29:50|623|622.3|622.7|622.4|623|622.4|622.7|622.3|5323
1632313800000|2021-09-22 12:30:00|622.8|622.5|622.8|622.6|622.8|622.7|622.7|622.5|5179
1632313810000|2021-09-22 12:30:10|622.9|622.7|622.7|622.6|622.9|622.7|622.7|622.5|7228
1632313820000|2021-09-22 12:30:20|622.8||622.7||623||622.7||7802
1632313830000|2021-09-22 12:30:30|622.9|622.5|623|622.6|623|622.7|622.6|622.5|2665
1632313840000|2021-09-22 12:30:40|622.8|622.5|623|622.5|623.1|622.6|622.7|622.5|6230
1632313850000|2021-09-22 12:30:50|623.2|622.7|623.3|622.7|623.8|623.3|623.1|622.7|6484
1632313860000|2021-09-22 12:31:00|623.2||623.2||623.2||623.2||800
1632313870000|2021-09-22 12:31:10|623.1|622.6|622.9|622.6|623.1|622.7|622.9|622.5|1172
1632313880000|2021-09-22 12:31:20|623.1|622.7|623.2|622.8|623.2|623|623.1|622.7|3427
1632313890000|2021-09-22 12:31:30|623.4|622.9|623.3|623|623.4|623.2|623.1|622.8|3522
1632313900000|2021-09-22 12:31:40|623.2|622.9|622.7|622.4|623.2|622.9|622.7|622.3|7085
1632313910000|2021-09-22 12:31:50|622.8|622.5|622.7|622.3|623.1|623|622.6|622.3|5657
1632313920000|2021-09-22 12:32:00||622.2||622.2||622.2||622.2|0
1632313930000|2021-09-22 12:32:10|622.8|622.3|622.6|622.3|622.8|622.3|622.6|622.2|2357
1632313940000|2021-09-22 12:32:20|622.5||622.5||622.6||622.5||3337
1632313950000|2021-09-22 12:32:30|622.4|622.1|622.4|622.2|622.6|622.5|622.3|622|3988
1632313960000|2021-09-22 12:32:40||622.3||622.3||622.3||622.2|701
1632313970000|2021-09-22 12:32:50|622.5|622.2|622.2|622|622.5|622.2|622.2|622|242
1632313980000|2021-09-22 12:33:00||622.1||622||622.1||622|3095
1632314000000|2021-09-22 12:33:20|622.3|622.1|622.2|622|622.3|622.1|622.2|622|5313
1632314010000|2021-09-22 12:33:30|622.1|621.9|622.1|621.9|622.2|621.9|622.1|621.9|2989
1632314020000|2021-09-22 12:33:40|||||||||1
1632314030000|2021-09-22 12:33:50|622|621.8|622.1|621.8|622.1|622|622|621.7|2095
1632314040000|2021-09-22 12:34:00|622.2|621.9|622.4|622.3|622.7|622.4|622.2|621.9|8668
1632314050000|2021-09-22 12:34:10|622.6|622.2|622.6|622.1|622.6|622.2|622.5|622.1|2800
1632314060000|2021-09-22 12:34:20|622.5|622.2|622.7|622.4|622.8|622.7|622.5|622.2|4819
1632314080000|2021-09-22 12:34:40|||||||||10
1632314090000|2021-09-22 12:34:50|622.8|622.5|622.7|622.5|623|622.6|622.6|622.5|7752
1632314100000|2021-09-22 12:35:00|622.8|622.6|622.7|622.6|623|622.7|622.7|622.6|6122
1632314110000|2021-09-22 12:35:10|622.8|622.7|622.7|622.5|622.8|622.7|622.7|622.5|4885
1632314120000|2021-09-22 12:35:20|622.6||622.6||622.6||622.6||182
1632314130000|2021-09-22 12:35:30|622.8||622.6||622.8||622.6||1219
1632314140000|2021-09-22 12:35:40|622.8||622.6||622.8||622.6||1500
1632314150000|2021-09-22 12:35:50|622.8|622.6|622.7|622.5|622.8|622.7|622.6|622.5|2037
1632314160000|2021-09-22 12:36:00|622.6||622.7||622.7||622.6||13601
1632314170000|2021-09-22 12:36:10|622.6|622.3|622.4|622.1|622.7|622.3|622.4|622.1|16947
1632314180000|2021-09-22 12:36:20|622.3|622|622.2|622|622.4|622.2|622.1|622|7981
1632314190000|2021-09-22 12:36:30|622.3|621.8|622.3|622.2|622.4|622.2|622.3|621.8|6234
1632314200000|2021-09-22 12:36:40|622.4|622|622.4|622.2|622.4|622.2|622.4|622|4667
1632314210000|2021-09-22 12:36:50|622.3|622.1|622.3|622|622.3|622.1|622.3|622|635
1632314220000|2021-09-22 12:37:00|622.4|622.1|622.4|622.2|622.5|622.3|622.3|622.1|2961
1632314230000|2021-09-22 12:37:10|622.5|622.3|622.6|622.4|622.9|622.4|622.4|622.3|3396
1632314240000|2021-09-22 12:37:20|622.9|622.5|622.5|622.2|623|622.7|622.5|622.2|7659
1632314250000|2021-09-22 12:37:30|622.4|622|622.2|621.9|622.4|622|622.2|621.8|1748
1632314260000|2021-09-22 12:37:40|622.1|621.8|621.7|621.5|622.1|621.8|621.7|621.5|2050
1632314270000|2021-09-22 12:37:50|||||||||47
1632314280000|2021-09-22 12:38:00|621.8|621.6|621.7|621.5|621.8|621.6|621.7|621.5|5151
1632314300000|2021-09-22 12:38:20|621.8|621.6|621.7|621.6|621.9|621.6|621.7|621.5|7912
1632314310000|2021-09-22 12:38:30|621.9|621.7|621.8|621.6|621.9|621.7|621.7|621.6|1225
1632314320000|2021-09-22 12:38:40|621.9|621.7|621.9|621.7|621.9|621.8|621.8|621.6|2989
1632314330000|2021-09-22 12:38:50|621.8|621.6|621.6|621.5|621.8|621.6|621.6|621.5|5244
1632314340000|2021-09-22 12:39:00|621.7|621.6|621.7|621.6|621.7|621.6|621.6|621.5|1167
1632314350000|2021-09-22 12:39:10|621.8|621.7|622.1|621.7|622.1|621.8|621.7|621.7|4228
1632314360000|2021-09-22 12:39:20|622.2|622|622.2|622|622.2|622|622.1|622|5492
1632314370000|2021-09-22 12:39:30|622.1|621.7|622|621.7|622.2|621.8|622|621.7|766
1632314380000|2021-09-22 12:39:40|622.2|621.8|622.1|621.9|622.3|622|622|621.8|7672
1632314390000|2021-09-22 12:39:50|||||||||500
1632314400000|2021-09-22 12:40:00|622.2|622|622.1|622|622.2|622|622|621.9|2851
1632314410000|2021-09-22 12:40:10|622|621.9|622|621.8|622.2|622.1|622|621.8|14660
1632314420000|2021-09-22 12:40:20|622.5|621.9|622.2|622|622.5|622|621.9|621.7|11389
1632314430000|2021-09-22 12:40:30|622.3|622.1|622.5|622.1|622.7|622.4|622.3|622.1|3306
1632314440000|2021-09-22 12:40:40|622.6|622.2|622.5|622.4|622.7|622.5|622.5|622.2|2652
1632314450000|2021-09-22 12:40:50|622.9|622.5|622.6|622.5|623|622.8|622.5|622.4|8694
1632314470000|2021-09-22 12:41:10||622.4||622.4||622.4||622.4|3473
1632314480000|2021-09-22 12:41:20|622.5|622.3|622.4|622.1|622.5|622.3|622.4|622.1|2017
1632314490000|2021-09-22 12:41:30|622.3||622.3||622.3||622.3||4
1632314500000|2021-09-22 12:41:40|622.2||622.2||622.2||622.2||2150
1632314510000|2021-09-22 12:41:50|622.3|622|622.2|622.1|622.3|622.1|622.2|622|4207
1632314520000|2021-09-22 12:42:00|622.3|622.2|622.3|622.1|622.3|622.2|622.2|622.1|2080
1632314530000|2021-09-22 12:42:10|622.8|622.2|622.7|622.3|622.8|622.4|622.4|622.2|11121
1632314540000|2021-09-22 12:42:20|622.6|622.4|622.9|622.5|623|622.7|622.6|622.4|4220
1632314550000|2021-09-22 12:42:30|622.7||622.7||622.7||622.7||1234
1632314560000|2021-09-22 12:42:40|||||||||723
1632314570000|2021-09-22 12:42:50|||||||||401
1632314580000|2021-09-22 12:43:00|622.6|622.4|622.6|622.4|622.6|622.4|622.6|622.4|1922
1632314590000|2021-09-22 12:43:10|622.7|622.5|622.6|622.4|622.9|622.7|622.6|622.4|4795
1632314600000|2021-09-22 12:43:20|622.5|622.3|622.7|622.4|622.7|622.6|622.5|622.2|3083
1632314610000|2021-09-22 12:43:30|622.6|622.3|622.6|622.3|622.7|622.6|622.6|622.3|4343
1632314620000|2021-09-22 12:43:40|623.9|622.4|622.5|622.1|623.9|622.6|622.5|622.1|19080
1632314630000|2021-09-22 12:43:50|622.6|622.5|622.5|622.2|622.6|622.5|622.5|622.2|4075
1632314640000|2021-09-22 12:44:00|622.6|622.3|622.5|622.3|622.6|622.4|622.5|622.2|2616
1632314650000|2021-09-22 12:44:10|623.1|623|623.2|622.9|623.7|623.1|622.6|622.5|14766
1632314670000|2021-09-22 12:44:30|623.3|623|623.5|623.4|623.8|623.5|623.2|623|7062
1632314680000|2021-09-22 12:44:40|623.4|623.2|623.4|623.1|623.4|623.2|623.4|623.1|3884
1632314690000|2021-09-22 12:44:50|623.3|623|623.2|623|623.3|623|623.2|623|411
1632314700000|2021-09-22 12:45:00|623.1|622.9|623.4|622.9|623.5|623|622.9|622.7|10376
1632314710000|2021-09-22 12:45:10|623.2|623|623.1|622.8|623.2|623|623.1|622.8|2083
1632314720000|2021-09-22 12:45:20||622.9||622.9||623||622.9|802
1632314730000|2021-09-22 12:45:30|623.2|622.8|623.1|622.9|623.2|622.9|623.1|622.8|1030
1632314740000|2021-09-22 12:45:40|623|622.8|623|622.8|623.1|622.8|623|622.8|1557
1632314750000|2021-09-22 12:45:50|623.1|622.9|623|622.9|623.1|622.9|623|622.8|2877
1632314760000|2021-09-22 12:46:00||622.8||622.8||622.8||622.8|357
1632314770000|2021-09-22 12:46:10|623.1|622.9|623|622.9|623.1|622.9|623|622.9|4822
1632314780000|2021-09-22 12:46:20|||||||||2
1632314790000|2021-09-22 12:46:30|623.1||623||623.1||623||1008
1632314800000|2021-09-22 12:46:40|623.1|623.1|623.1|622.9|623.4|623.1|623|622.9|6003
1632314810000|2021-09-22 12:46:50|623.2|623|623.1|623|623.2|623.1|623.1|623|4159
1632314820000|2021-09-22 12:47:00|623.2|623.1|623.1|623|623.3|623.1|623.1|623|2844
1632314830000|2021-09-22 12:47:10|623.3|623.1|623.3|623|623.4|623.2|623.1|623|5951
1632314840000|2021-09-22 12:47:20|623.2||623.3||623.3||623.2||882
1632314850000|2021-09-22 12:47:30|623.4|623.3|623.4|623|623.4|623.3|623.3|623|4105
1632314860000|2021-09-22 12:47:40|623.3|623.1|623.4|623.2|623.4|623.2|623.3|623.1|788
1632314870000|2021-09-22 12:47:50||623.1||623.1||623.1||623.1|367
1632314880000|2021-09-22 12:48:00|623.3|623|623.3|623|623.3|623|623.3|623|299
1632314890000|2021-09-22 12:48:10|||||||||3
1632314900000|2021-09-22 12:48:20|623.2|623.2|623.2|623|623.3|623.2|623.2|623|1849
1632314910000|2021-09-22 12:48:30|||||||||20
1632314920000|2021-09-22 12:48:40|623.6|623.5|623.7|623.3|623.9|623.5|623.2|623|12485
1632314930000|2021-09-22 12:48:50|623.8|623.4|624.2|623.7|624.4|623.8|623.8|623.4|3797
1632314940000|2021-09-22 12:49:00|624.3|623.8|624.7|624.2|624.7|624.2|624.2|623.8|4230
1632314950000|2021-09-22 12:49:10|624.6|624.3|624.7|624.2|624.7|624.4|624.5|624.2|1025
1632314960000|2021-09-22 12:49:20|624.6||624.5||624.6||624.5||0
1632314970000|2021-09-22 12:49:30|624.4|624.3|624|623.9|624.6|624.3|624|623.9|10994
1632314980000|2021-09-22 12:49:40|624.1|624|624|623.7|624.1|624|624|623.7|2500
1632314990000|2021-09-22 12:49:50|623.9|623.6|623.7|623.3|623.9|623.6|623.7|623.3|0
1632315000000|2021-09-22 12:50:00|623.5|623.4|623.8|623.5|624|623.9|623.5|623.4|5589
1632315010000|2021-09-22 12:50:10|623.7|623.4|623.6|623.4|623.8|623.7|623.6|623.3|10102
1632315020000|2021-09-22 12:50:20|623.5|623.3|623.6|623.3|623.6|623.3|623.5|623.1|3197
1632315030000|2021-09-22 12:50:30|623.5|623.4|623.6|623.3|623.8|623.5|623.5|623.3|4240
1632315040000|2021-09-22 12:50:40|623.5||623.5||623.6||623.5||181
1632315050000|2021-09-22 12:50:50|623.6|623.4|623.8|623.6|624.2|623.8|623.6|623.4|12431
1632315060000|2021-09-22 12:51:00|623.7|623.4|624|623.7|624.4|624.1|623.7|623.4|52063
1632315070000|2021-09-22 12:51:10|623.9|623.6|623.9|623.5|623.9|623.6|623.9|623.5|1888
1632315080000|2021-09-22 12:51:20|624|623.9|623.7|623.5|624|623.9|623.7|623.5|26060
1632315090000|2021-09-22 12:51:30|623.6|623.3|623.5|623.3|623.6|623.3|623.5|623.3|724
1632315100000|2021-09-22 12:51:40|623.4|623.4|623.5|623.3|623.5|623.4|623.4|623.3|15155
1632315110000|2021-09-22 12:51:50|623.4|623.4|623.4|623.1|623.5|623.4|623.4|623.1|7965
1632315120000|2021-09-22 12:52:00|623.3|623|623.4|623.1|623.4|623.2|623.3|623|487
1632315130000|2021-09-22 12:52:10|623.5|623.2|623.5|623.2|623.6|623.4|623.4|623.1|6874
1632315140000|2021-09-22 12:52:20|623.4|623.1|623.4|623.1|623.5|623.4|623.4|623.1|2111
1632315150000|2021-09-22 12:52:30|623.2|623.2|623.4|623.1|623.5|623.2|623.2|623|1942
1632315160000|2021-09-22 12:52:40|623.5|623|623.2|623|623.5|623.2|623.2|622.9|7410
1632315170000|2021-09-22 12:52:50||622.9||622.9||623||622.9|4
1632315180000|2021-09-22 12:53:00|623.3|623.1|623.2|623|623.3|623.1|623.2|622.9|2657
1632315190000|2021-09-22 12:53:10|623.1|622.9|623.1|622.8|623.1|623.1|623.1|622.8|1226
1632315200000|2021-09-22 12:53:20|623.2|622.9|623|622.7|623.2|622.9|623|622.7|7034
1632315210000|2021-09-22 12:53:30||622.8||622.7||622.8||622.7|990
1632315220000|2021-09-22 12:53:40|624.1|622.8|623.5|623.1|624.1|623.3|623.3|622.7|14667
1632315230000|2021-09-22 12:53:50|623.4|623|623.4|623.1|623.4|623.1|623.4|623|1858
1632315240000|2021-09-22 12:54:00||623||623.1||623.2||623|3865
1632315250000|2021-09-22 12:54:10||623.2||623.2||623.2||623.1|86
1632315260000|2021-09-22 12:54:20|623.3|623.3|623.3|623.1|623.4|623.3|623.3|623.1|11242
1632315270000|2021-09-22 12:54:30||623||623||623||623|255
1632315280000|2021-09-22 12:54:40||623.1||623||623.1||623|501
1632315290000|2021-09-22 12:54:50|623.2|622.9|623.2|623|623.3|623|623.2|622.9|6192
1632315300000|2021-09-22 12:55:00|623.3|622.9|623.4|623.2|623.4|623.3|623.3|622.9|2802
1632315310000|2021-09-22 12:55:10|623.5|623.3|623.5|623.4|623.8|623.5|623.4|623.3|7555
1632315320000|2021-09-22 12:55:20||623.2||623.3||623.3||623.2|1155
1632315330000|2021-09-22 12:55:30|623.6|623.4|623.9|623.6|624.1|623.7|623.6|623.4|3123
1632315340000|2021-09-22 12:55:40||623.7||623.8||623.8||623.6|169
1632315350000|2021-09-22 12:55:50|623.8|623.6|623.8|623.6|623.9|623.6|623.8|623.6|6786
1632315360000|2021-09-22 12:56:00|624.1|624|624.4|623.8|624.4|624|623.8|623.6|25297
1632315370000|2021-09-22 12:56:10|624.2||624.2||624.2||624.2||200
1632315380000|2021-09-22 12:56:20|624.1|623.7|624.1|623.7|624.1|623.7|624|623.6|1010
1632315390000|2021-09-22 12:56:30|624.2|623.8|624.2|623.9|624.3|624.1|624.1|623.8|5329
1632315400000|2021-09-22 12:56:40|624.3|624.2|624.3|624.2|624.3|624.2|624.3|624.2|663
1632315410000|2021-09-22 12:56:50|624.4|624|624.2|623.9|624.4|624|624.2|623.9|26192
1632315420000|2021-09-22 12:57:00|624.1|623.8|624.2|623.9|624.3|624|623.9|623.8|9692
1632315430000|2021-09-22 12:57:10|624.6|624|624.2|624|624.6|624.1|624.2|623.9|8650
1632315440000|2021-09-22 12:57:20||623.8||623.8||624||623.8|4115
1632315450000|2021-09-22 12:57:30|624.1|623.7|624.1|623.7|624.1|623.7|624.1|623.7|1304
1632315460000|2021-09-22 12:57:40|624|623.8|624.1|623.7|624.1|623.8|624|623.7|2250
1632315470000|2021-09-22 12:57:50|624||624||624||624||0
1632315480000|2021-09-22 12:58:00|623.9|623.6|623.9|623.6|623.9|623.7|623.9|623.6|3494
1632315490000|2021-09-22 12:58:10|624|623.7|623.9|623.7|624|623.7|623.9|623.6|520
1632315500000|2021-09-22 12:58:20|623.8|623.6|623.7|623.6|623.9|623.6|623.7|623.6|10315
1632315510000|2021-09-22 12:58:30|623.6|623.5|623.6|623.2|623.6|623.5|623.5|623.2|6230
1632315520000|2021-09-22 12:58:40|623.7|623.3|623.7|623.3|623.7|623.5|623.6|623.3|4066
1632315530000|2021-09-22 12:58:50|624.8|623.4|623.7|623.4|626|625.7|623.6|623.3|174185
1632315540000|2021-09-22 12:59:00|623.6|623.3|622.7|622.6|623.7|623.3|622.7|622.6|15027
1632315550000|2021-09-22 12:59:10|622.6|622.5|623.2|623|623.2|623|622.6|622.5|15261
1632315560000|2021-09-22 12:59:20||622.9||623||623||622.9|0
1632315570000|2021-09-22 12:59:30|623.1|623.1|623|622.8|623.1|623.1|623|622.7|10445
1632315580000|2021-09-22 12:59:40|623.1|622.9|623.1|622.8|623.1|622.9|623.1|622.8|80
1632315590000|2021-09-22 12:59:50|623|622.9|622.8|622.7|623|622.9|622.8|622.7|10652
1632315600000|2021-09-22 13:00:00|622.9|622.8|623.1|622.7|623.4|623.1|622.8|622.7|14690
1632315610000|2021-09-22 13:00:10||622.8||622.8||622.8||622.7|194
1632315620000|2021-09-22 13:00:20|623.2|623.1|623|622.7|623.3|623.1|623|622.7|12579
1632315630000|2021-09-22 13:00:30|||||||||50
1632315640000|2021-09-22 13:00:40|623.1|622.8|623.2|623|623.4|623.2|623|622.8|18380
1632315650000|2021-09-22 13:00:50|623.1|622.9|623.1|623|623.3|623|623.1|622.9|4754
1632315660000|2021-09-22 13:01:00|623.2|622.9|623.4|623.3|623.5|623.3|623.2|622.9|5020
1632315670000|2021-09-22 13:01:10|623.5|623.4|623.7|623.4|623.9|623.5|623.5|623.4|1557
1632315680000|2021-09-22 13:01:20|623.9|623.5|623.6|623.4|623.9|623.5|623.6|623.4|2966
1632315690000|2021-09-22 13:01:30|623.5|623.2|623.3|623|623.5|623.2|623.3|623|4253
1632315700000|2021-09-22 13:01:40||623.1||623||623.1||623|800
1632315710000|2021-09-22 13:01:50|623.2|622.9|623.1|622.9|623.2|622.9|623.1|622.9|2113
1632315720000|2021-09-22 13:02:00|623.2|623|623.6|623.1|623.6|623.1|623.1|623|3734
1632315730000|2021-09-22 13:02:10|623.3|623.2|623.8|623.4|623.8|623.4|623.3|623.1|4227
1632315740000|2021-09-22 13:02:20|623.9|623.5|624.4|624.1|624.4|624.1|623.9|623.5|2881
1632315750000|2021-09-22 13:02:30|624.3|624|624.4|624|624.4|624.1|624.2|624|2208
1632315760000|2021-09-22 13:02:40|624.3|623.9|623.8|623.5|624.3|623.9|623.7|623.4|4515
1632315770000|2021-09-22 13:02:50|623.9|623.6|623.9|623.7|624.3|624|623.9|623.5|10514
1632315780000|2021-09-22 13:03:00|624|623.8|623.9|623.7|624|623.9|623.9|623.7|1707
1632315790000|2021-09-22 13:03:10|624|623.9|624.1|623.8|624.5|624.3|623.9|623.7|14755
1632315800000|2021-09-22 13:03:20|624.2|623.7|623.7|623.5|624.2|623.7|623.6|623|13367
1632315810000|2021-09-22 13:03:30|623.5|623.4|623.4|623.1|623.5|623.4|623.4|623.1|2050
1632315820000|2021-09-22 13:03:40|623.5|623.2|623.9|623.5|624|623.6|623.5|623.2|4868
1632315830000|2021-09-22 13:03:50|624.1|623.6|624.1|623.7|624.1|623.9|624.1|623.6|3653
1632315840000|2021-09-22 13:04:00|624|623.6|623.6|623.3|624|623.6|623.6|623.3|8860
1632315850000|2021-09-22 13:04:10|623.7|623.4|624|623.6|624.1|623.8|623.7|623.4|7290
1632315860000|2021-09-22 13:04:20|623.9|623.7|623.3|623.1|624|623.7|623.2|623|7981
1632315870000|2021-09-22 13:04:30|623.2|623|623.4|623|623.4|623.1|623.1|622.8|7977
1632315880000|2021-09-22 13:04:40|623.2|623.1|623.1|623|623.5|623.2|623.1|623|3206
1632315890000|2021-09-22 13:04:50|623.2|622.9|623|622.8|623.3|622.9|623|622.8|7887
1632315900000|2021-09-22 13:05:00|||||||||1328
1632315910000|2021-09-22 13:05:10|622.9|622.7|623|622.9|623|622.9|622.9|622.7|2303
1632315920000|2021-09-22 13:05:20|623.1|622.8|623|622.7|623.2|623|623|622.7|7881
1632315930000|2021-09-22 13:05:30||622.8||622.7||622.8||622.7|3
1632315940000|2021-09-22 13:05:40|623.1|622.8|623|622.7|623.2|622.8|623|622.7|5311
1632315950000|2021-09-22 13:05:50|623.1|622.8|623.1|622.8|623.1|622.9|622.9|622.8|2748
1632315960000|2021-09-22 13:06:00|623.2|622.9|623.7|623.3|623.7|623.3|623.1|622.8|8089
1632315970000|2021-09-22 13:06:10|623.8|623.4|623.6|623.3|624.2|623.9|623.6|623.3|6988
1632315980000|2021-09-22 13:06:20|623.5|623.2|622.5|622.2|623.5|623.3|622.5|622.2|24759
1632315990000|2021-09-22 13:06:30|622.4|622.1|622.3|622.2|622.6|622.2|622.3|622|5201
1632316000000|2021-09-22 13:06:40|622.2|622|622.2|622|622.2|622|622.2|622|224
1632316010000|2021-09-22 13:06:50|622.3|622.1|622.2|622|622.3|622.2|622.2|622|3901
1632316020000|2021-09-22 13:07:00|622.1|622.1|622.3|622.1|622.4|622.2|622.1|622|8075
1632316030000|2021-09-22 13:07:10|622.6|622.2|622.3|622.1|622.7|622.2|622.3|622.1|1661
1632316040000|2021-09-22 13:07:20|622.2||622.3||622.3||622.2||2
1632316050000|2021-09-22 13:07:30|622.2|622|622|621.8|622.2|622|622|621.8|4049
1632316060000|2021-09-22 13:07:40|622.1|621.9|622|621.8|622.1|621.9|622|621.8|110
1632316070000|2021-09-22 13:07:50||621.9||621.9||621.9||621.9|300
1632316080000|2021-09-22 13:08:00|622.1|621.8|621.8|621.5|622.1|621.8|621.8|621.5|5114
1632316090000|2021-09-22 13:08:10|621.9|621.7|622.3|621.9|622.4|622.2|621.9|621.7|20114
1632316100000|2021-09-22 13:08:20|622.2|622|622.1|621.8|622.3|622.1|622.1|621.8|1068
1632316110000|2021-09-22 13:08:30|||||||||9
1632316120000|2021-09-22 13:08:40|622.2|622.1|622.2|622|622.3|622.1|622.1|621.7|8231
1632316130000|2021-09-22 13:08:50|622.3|622.1|622.7|622.5|623.2|622.7|622.3|622.1|13753
1632316140000|2021-09-22 13:09:00|622.6|622.2|622.4|622.2|622.6|622.4|622.4|622|6283
1632316150000|2021-09-22 13:09:10|622.5|622.3|622.6|622.3|622.6|622.5|622.5|622.2|1014
1632316160000|2021-09-22 13:09:20||622.4||622.3||622.4||622.3|10
1632316170000|2021-09-22 13:09:30|622.7|622.5|622.7|622.6|622.7|622.6|622.7|622.5|2283
1632316180000|2021-09-22 13:09:40|622.9|622.7|622.6|622.1|623.2|622.9|622.6|622|13024
1632316190000|2021-09-22 13:09:50|622.5|622|622.4|622.1|622.5|622.2|622.2|622|1924
1632316200000|2021-09-22 13:10:00|622.3|622|622.3|622|622.3|622|622.2|622|4
1632316210000|2021-09-22 13:10:10|622.4|622.1|622.5|622.2|622.6|622.3|622.3|622|3593
1632316220000|2021-09-22 13:10:20|622.3|622.3|622.3|621.8|622.4|622.3|622.3|621.8|5519
1632316230000|2021-09-22 13:10:30|622.2|621.7|622.1|621.8|622.3|621.8|622.1|621.7|654
1632316240000|2021-09-22 13:10:40|||||||||538
1632316250000|2021-09-22 13:10:50|622.2|622.1|622.3|622.1|622.3|622.2|622.1|621.8|6119
1632316260000|2021-09-22 13:11:00|||||||||346
1632316270000|2021-09-22 13:11:10|622.2||622.3||622.3||622.2||773
1632316280000|2021-09-22 13:11:20|622.2|622|622.3|622.1|622.3|622.1|622.1|621.8|6320
1632316290000|2021-09-22 13:11:30|622.2|622.2|622.3|622.1|622.3|622.2|622.2|622.1|926
1632316300000|2021-09-22 13:11:40|622.4|622|622.3|622|622.5|622.3|622.1|621.8|14116
1632316310000|2021-09-22 13:11:50|622.2|621.9|622.3|622|622.3|622.2|622.2|621.9|2393
1632316320000|2021-09-22 13:12:00|622.2|622.1|622.3|622|622.3|622.1|622.2|622|447
1632316330000|2021-09-22 13:12:10|622.4|622.2|622.3|622.2|622.4|622.2|622.3|622.2|1428
1632316340000|2021-09-22 13:12:20|622.4|622|622.3|622|622.4|622|622.3|622|911
1632316350000|2021-09-22 13:12:30||622.1||622.1||622.1||622.1|560
1632316360000|2021-09-22 13:12:40|||||||||51
1632316370000|2021-09-22 13:12:50|622.4|622.3|622.4|622.3|622.4|622.3|622.4|622.3|14230
1632316380000|2021-09-22 13:13:00|622.3|622.1|622.3|622|622.4|622.2|622.2|621.8|14232
1632316390000|2021-09-22 13:13:10|622.4|622.1|622.3|622.1|622.4|622.2|622.3|622.1|4476
1632316400000|2021-09-22 13:13:20|||||||||45
1632316410000|2021-09-22 13:13:30|||||||||1670
1632316420000|2021-09-22 13:13:40|622.2|622.2|622.3|622.1|622.4|622.2|622.2|622|5401
1632316430000|2021-09-22 13:13:50|622.5|622.2|622.3|622.1|622.7|622.4|622.2|622|11950
1632316440000|2021-09-22 13:14:00|622.2|622.2|622.3|622|622.3|622.2|622.1|622|6695
1632316450000|2021-09-22 13:14:10|||||||||3
1632316460000|2021-09-22 13:14:20|622.2|622.1|622.2|621.9|622.3|622.1|622.2|621.9|2657
1632316470000|2021-09-22 13:14:30|622.3|622|622.2|622.1|622.3|622.1|622.2|622|1411
1632316480000|2021-09-22 13:14:40|622.3|622.2|622.5|622.2|622.6|622.3|622.3|622.2|3123
1632316490000|2021-09-22 13:14:50|622.6|622.3|622.7|622.3|623|622.6|622.5|622.2|7616
1632316500000|2021-09-22 13:15:00|622.6|622.2|622.5|622.2|622.6|622.2|622.5|622.2|2412
1632316510000|2021-09-22 13:15:10|622.4|622.3|622.3|621.9|622.4|622.3|622.3|621.9|3741
1632316520000|2021-09-22 13:15:20|622.2|622|623|622.7|623.2|622.7|622.2|622|5801
1632316530000|2021-09-22 13:15:30||622.6||622.5||622.6||622.5|600
1632316540000|2021-09-22 13:15:40||622.6||622.8||622.8||622.6|516
1632316550000|2021-09-22 13:15:50|622.9|622.7|623|622.7|623|622.8|622.9|622.7|2744
1632316560000|2021-09-22 13:16:00|622.9|622.8|622.9|622.5|622.9|622.8|622.9|622.5|2815
1632316570000|2021-09-22 13:16:10|622.8|622.4|622.3|622.2|622.8|622.4|622.3|622.2|13191
1632316580000|2021-09-22 13:16:20|622.4||622.3||622.4||622.3||9071
1632316590000|2021-09-22 13:16:30||622||622||622||622|2091
1632316600000|2021-09-22 13:16:40||622.1||622.1||622.1||622|6833
1632316610000|2021-09-22 13:16:50|622.2|622|622.3|622|622.5|622.4|622.2|621.9|35167
1632316620000|2021-09-22 13:17:00|622.4|622.1|622.2|621.9|622.5|622.2|622.2|621.9|6744
1632316630000|2021-09-22 13:17:10||622||622||622||621.9|521
1632316640000|2021-09-22 13:17:20|622.3|622.1|622.3|622.1|622.3|622.2|622.2|622|264
1632316650000|2021-09-22 13:17:30|622.2|622|622|621.7|622.2|622|622|621.7|1008
1632316660000|2021-09-22 13:17:40|622.2|621.8|622.5|622.4|622.8|622.5|622.1|621.8|12380
1632316670000|2021-09-22 13:17:50|622.4|622.3|622|621.7|622.8|622.5|622|621.7|29642
1632316680000|2021-09-22 13:18:00|621.9|621.6|621.9|621.6|622.1|621.8|621.8|621.5|1466
1632316690000|2021-09-22 13:18:10||621.7||621.7||621.8||621.7|435
1632316700000|2021-09-22 13:18:20|621.8|621.5|621.8|621.7|621.8|621.7|621.8|621.5|8156
1632316710000|2021-09-22 13:18:30|621.9|621.8|621.9|621.7|621.9|621.8|621.8|621.7|5442
1632316730000|2021-09-22 13:18:50|621.8|621.8|621.9|621.7|621.9|621.8|621.8|621.7|1017
1632316740000|2021-09-22 13:19:00|621.8|621.8|622.1|621.8|622.2|622.1|621.8|621.7|8011
1632316750000|2021-09-22 13:19:10||621.9||621.9||621.9||621.9|140
1632316760000|2021-09-22 13:19:20|622.2|622|622.2|622|622.2|622|622.1|622|662
1632316770000|2021-09-22 13:19:30|622.3|622.1|622.3|622|622.5|622.4|622.2|622|8590
1632316780000|2021-09-22 13:19:40|622.5|622.1|622.4|622.1|622.6|622.2|622.4|622.1|3339
1632316790000|2021-09-22 13:19:50|622.6|622.2|622.2|622|623.1|622.4|622.2|622|6605
1632316800000|2021-09-22 13:20:00||622.1||622||622.1||622|2224
1632316810000|2021-09-22 13:20:10||622.1||622||622.1||622|1155
1632316820000|2021-09-22 13:20:20|622.5|622.1|622.1|622|622.6|622.2|622.1|622|7964
1632316830000|2021-09-22 13:20:30|622|621.8|622|621.7|622|621.8|622|621.7|699
1632316840000|2021-09-22 13:20:40||621.8||621.7||621.8||621.7|0
1632316850000|2021-09-22 13:20:50|622.1|621.8|622|621.7|622.1|622|622|621.7|14954
1632316860000|2021-09-22 13:21:00|621.9|621.6|621.6|621.4|621.9|621.6|621.4|621.3|7671
1632316870000|2021-09-22 13:21:10|621.5|621.3|621.5|621.3|621.6|621.4|621.5|621.3|1525
1632316880000|2021-09-22 13:21:20|621.6|621.4|621.5|621|621.6|621.4|621.1|621|16993
1632316890000|2021-09-22 13:21:30|621.4|621.1|621.3|621.1|621.4|621.1|621.3|621|5110
1632316900000|2021-09-22 13:21:40|621.4|621.2|622|621.5|622.2|621.5|621.3|621.2|4428
1632316910000|2021-09-22 13:21:50|622.2|622|621.6|621.2|622.2|622|621.2|621.1|35003
1632316920000|2021-09-22 13:22:00|621.5|621.1|621.3|621|621.6|621.3|621.3|621|11043
1632316930000|2021-09-22 13:22:10|621.2|621.1|621.6|621.1|621.8|621.1|621.2|621.1|1088
1632316940000|2021-09-22 13:22:20|621.5|621|621.1|621|621.5|621.1|621.1|621|11901
1632316950000|2021-09-22 13:22:30|621.4|621.1|621.5|621.4|621.6|621.4|621.1|621|9699
1632316960000|2021-09-22 13:22:40|621.4|621.2|621.3|621.1|621.4|621.2|621.3|621.1|14527
1632316970000|2021-09-22 13:22:50|||||||||592
1632316980000|2021-09-22 13:23:00|621.4|621.2|621.4|621.2|621.4|621.2|621.4|621.2|837
1632316990000|2021-09-22 13:23:10|621.5|621.3|621.4|621.2|621.5|621.3|621.4|621.2|726
1632317010000|2021-09-22 13:23:30|621.3|621.1|621.4|621.2|621.4|621.2|621.3|621.1|3026
1632317020000|2021-09-22 13:23:40|621.5|621.3|621.5|621.3|621.5|621.3|621.4|621.3|2225
1632317030000|2021-09-22 13:23:50|621.4|621.4|621.5|621.4|621.5|621.4|621.4|621.3|626
1632317040000|2021-09-22 13:24:00|621.4|621.3|621.7|621.4|621.7|621.4|621.4|621.3|5092
1632317050000|2021-09-22 13:24:10|621.6||621.7||621.7||621.6||1210
1632317060000|2021-09-22 13:24:20|621.6|621.5|621.6|621.4|621.6|621.5|621.5|621.4|1785
1632317070000|2021-09-22 13:24:30|621.4|621.3|622|621.8|622|621.9|621.4|621.3|2848
1632317080000|2021-09-22 13:24:40|621.9|621.9|622|621.8|622.1|621.9|621.9|621.8|1500
1632317090000|2021-09-22 13:24:50|||||||||860
1632317100000|2021-09-22 13:25:00|621.9|621.7|621.8|621.6|622|621.8|621.8|621.6|4435
1632317110000|2021-09-22 13:25:10|621.9|621.7|621.9|621.7|621.9|621.7|621.9|621.6|2984
1632317120000|2021-09-22 13:25:20|622|621.8|622|621.8|622|621.8|621.9|621.7|2675
1632317130000|2021-09-22 13:25:30|||||||||600
1632317140000|2021-09-22 13:25:40|621.9|621.7|622|621.8|622|621.8|621.9|621.7|449
1632317150000|2021-09-22 13:25:50|621.9|621.7|621.9|621.7|621.9|621.8|621.9|621.7|701
1632317170000|2021-09-22 13:26:10|621.8|621.8|621.8|621.7|621.9|621.8|621.8|621.7|4100
1632317180000|2021-09-22 13:26:20|||||||||779
1632317190000|2021-09-22 13:26:30|621.9|621.8|622.3|622|622.4|622.2|621.8|621.8|11997
1632317200000|2021-09-22 13:26:40|622.2|622.1|622.3|622|622.6|622.1|622.2|622|5565
1632317210000|2021-09-22 13:26:50|622.2|622.1|622.2|622|622.3|622.1|622.2|622|696
1632317220000|2021-09-22 13:27:00|622.1||622.2||622.3||622.1||2105
1632317230000|2021-09-22 13:27:10|622.1|621.9|622.1|621.7|622.2|622|622.1|621.7|1556
1632317240000|2021-09-22 13:27:20|622||621.9||622||621.9||61
1632317250000|2021-09-22 13:27:30|622|621.8|621.9|621.7|622|621.8|621.9|621.7|614
1632317260000|2021-09-22 13:27:40|621.8|621.6|621.4|621.1|621.9|621.7|621.2|621.1|9371
1632317270000|2021-09-22 13:27:50||621.2||621.1||621.2||621.1|549
1632317280000|2021-09-22 13:28:00|621.3|621.2|621.4|621.2|621.4|621.2|621.3|621.2|2374
1632317290000|2021-09-22 13:28:10|621.5|621.3|621.7|621.6|621.8|621.6|621.4|621.3|6422
1632317300000|2021-09-22 13:28:20|621.8|621.5|621.6|621.3|621.8|621.5|621.6|621.3|4286
1632317310000|2021-09-22 13:28:30|621.5||621.5||621.5||621.5||0
1632317320000|2021-09-22 13:28:40||621.4||621.3||621.4||621.3|400
1632317330000|2021-09-22 13:28:50||621.4||621.3||621.4||621.3|1000
1632317340000|2021-09-22 13:29:00|621.6|621.4|621.7|621.6|621.9|621.6|621.6|621.4|5877
1632317350000|2021-09-22 13:29:10||621.5||621.5||621.5||621.5|0
1632317360000|2021-09-22 13:29:20|621.6|621.4|621.6|621.4|621.6|621.4|621.6|621.4|3927
1632317370000|2021-09-22 13:29:30|621.7|621.6|621.7|621.6|621.7|621.6|621.7|621.6|1662
1632317380000|2021-09-22 13:29:40|||||||||1990
1632317390000|2021-09-22 13:29:50|||||||||100
1632317400000|2021-09-22 13:30:00|621.8|621.7|622.3|622.1|622.5|622.1|621.8|621.7|7569
1632317410000|2021-09-22 13:30:10|622.2|622|621.9|621.6|622.3|622|621.8|621.6|4686
1632317420000|2021-09-22 13:30:20|622|621.7|622|621.7|622.1|621.8|621.9|621.6|4812
1632317430000|2021-09-22 13:30:30|621.9|621.8|622.2|621.8|622.2|622|621.8|621.6|9034
1632317440000|2021-09-22 13:30:40|622.1|621.9|622.1|621.8|622.2|621.9|622.1|621.8|315
1632317450000|2021-09-22 13:30:50|622|621.7|622|621.7|622.2|621.9|621.9|621.7|6136
1632317460000|2021-09-22 13:31:00|622.1|621.8|622.2|621.9|622.2|622|622.1|621.7|2605
1632317470000|2021-09-22 13:31:10||622.1||622.1||622.1||622.1|1197
1632317480000|2021-09-22 13:31:20|622.4|622.2|622.2|622.1|622.5|622.3|622.2|622.1|6078
1632317490000|2021-09-22 13:31:30|622.1|622|622.1|622|622.1|622|622.1|622|3
1632317500000|2021-09-22 13:31:40|622|621.9|622.1|621.8|622.1|621.9|622|621.7|3898
1632317510000|2021-09-22 13:31:50|622.2|621.9|622.5|622.2|622.5|622.2|622.1|621.9|6067
1632317520000|2021-09-22 13:32:00|622.4|622.1|622.5|622|622.9|622.4|622.4|622|6407
1632317530000|2021-09-22 13:32:10|622.3|621.9|622.3|622|622.5|622.4|622.2|621.9|9597
1632317540000|2021-09-22 13:32:20|622.4|621.9|622.3|622|622.4|622|622.2|621.8|2333
1632317550000|2021-09-22 13:32:30|622.4|622.2|622.3|622|622.6|622.5|622.3|622|12467
1632317560000|2021-09-22 13:32:40|622.2|622.2|622.5|622|622.5|622.2|622.2|622|4637
1632317570000|2021-09-22 13:32:50|622.4|621.9|622.3|621.9|622.4|622|622.2|621.8|1893
1632317580000|2021-09-22 13:33:00|622.2|622|622.2|621.9|622.2|622|622.2|621.9|1600
1632317590000|2021-09-22 13:33:10|622.3|622|622.1|621.9|622.3|622|622.1|621.9|2602
1632317600000|2021-09-22 13:33:20|622.2|621.8|622.1|621.8|622.2|622|621.9|621.8|1719
1632317610000|2021-09-22 13:33:30|622|621.6|621.9|621.6|622|621.6|621.9|621.6|11351
1632317620000|2021-09-22 13:33:40||621.7||621.7||621.8||621.7|130
1632317630000|2021-09-22 13:33:50|622|621.8|621.9|621.7|622|621.8|621.9|621.7|4607
1632317640000|2021-09-22 13:34:00|622|621.8|622.1|621.9|622.4|622.1|621.9|621.7|11828
1632317650000|2021-09-22 13:34:10|622.3|622|622.2|622|622.3|622|622.2|621.9|2407
1632317660000|2021-09-22 13:34:20|622.1|621.9|622.2|622|622.2|622.1|622.1|621.7|4281
1632317670000|2021-09-22 13:34:30|622.1|621.9|622.2|621.9|622.2|622|622.1|621.9|2314
1632317680000|2021-09-22 13:34:40|622.1|622|622.2|622|622.2|622|622.1|622|2796
1632317690000|2021-09-22 13:34:50|622.1|621.8|622|621.9|622.1|621.9|622|621.7|1774
1632317700000|2021-09-22 13:35:00|622.1|622|622.1|622|622.1|622|622.1|621.9|1061
1632317710000|2021-09-22 13:35:10|622|621.9|622.1|622|622.3|622.2|622|621.9|3955
1632317720000|2021-09-22 13:35:20|621.8|621.7|622|621.7|622.2|622.1|621.8|621.7|8504
1632317730000|2021-09-22 13:35:30|621.9|621.8|621.9|621.7|621.9|621.8|621.9|621.7|2894
1632317740000|2021-09-22 13:35:40|622|621.8|621.9|621.8|622|621.9|621.9|621.8|953
1632317750000|2021-09-22 13:35:50|622|621.9|622|621.8|622|621.9|621.9|621.8|534
1632317760000|2021-09-22 13:36:00|622.2|621.9|621.9|621.8|622.3|622|621.9|621.8|11653
1632317770000|2021-09-22 13:36:10|622|621.9|622|621.8|622|621.9|622|621.8|285
1632317780000|2021-09-22 13:36:20|621.9|621.7|622|621.7|622|621.8|621.9|621.7|5263
1632317790000|2021-09-22 13:36:30|621.9|621.8|621.9|621.7|621.9|621.8|621.8|621.7|9584
1632317800000|2021-09-22 13:36:40|||||||||500
1632317810000|2021-09-22 13:36:50|621.8|621.8|621.8|621.6|623|621.9|621.8|621.6|29860
1632317820000|2021-09-22 13:37:00|621.7|621.5|621.7|621.4|621.8|621.5|621.6|621.3|2414
1632317830000|2021-09-22 13:37:10|||||||||240
1632317840000|2021-09-22 13:37:20|621.6|621.5|621.6|621.4|621.7|621.5|621.6|621.4|2375
1632317850000|2021-09-22 13:37:30|621.5|621.6|621.6|621.4|621.7|621.6|621.5|621.4|5064
1632317860000|2021-09-22 13:37:40|621.5|621.5|621.7|621.4|621.7|621.6|621.5|621.4|6163
1632317870000|2021-09-22 13:37:50|621.6|621.5|621.6|621.4|621.6|621.5|621.6|621.4|230
1632317880000|2021-09-22 13:38:00|621.5|621.3|621.6|621.3|621.6|621.4|621.5|621.2|2604
1632317890000|2021-09-22 13:38:10|621.5|621.4|621.6|621.5|621.6|621.5|621.5|621.4|1445
1632317900000|2021-09-22 13:38:20|621.5|621.4|621.6|621.5|621.6|621.5|621.5|621.4|1154
1632317910000|2021-09-22 13:38:30||621.4||621.3||621.4||621.2|2764
1632317920000|2021-09-22 13:38:40||621.4||621.4||621.5||621.4|1909
1632317930000|2021-09-22 13:38:50|621.7|621.5|621.7|621.5|621.7|621.5|621.6|621.4|5565
1632317940000|2021-09-22 13:39:00|621.6|621.4|621.6|621.4|621.7|621.4|621.5|621.4|4400
1632317950000|2021-09-22 13:39:10|621.7|621.5|621.6|621.5|621.7|621.5|621.6|621.5|4536
1632317960000|2021-09-22 13:39:20|||||||||1456
1632317970000|2021-09-22 13:39:30|||||||||654
1632317980000|2021-09-22 13:39:40|||||||||2795
1632317990000|2021-09-22 13:39:50|||||||||6147
1632318000000|2021-09-22 13:40:00|621.7|621.6|621.6|621.5|621.7|621.6|621.6|621.5|8581
1632318010000|2021-09-22 13:40:10|621.7|621.6|621.7|621.6|621.7|621.6|621.7|621.6|1175
1632318020000|2021-09-22 13:40:20|621.8||621.8||621.8||621.7||4089
1632318030000|2021-09-22 13:40:30|||||||||185
1632318040000|2021-09-22 13:40:40||621.7||621.6||621.7||621.6|256
1632318050000|2021-09-22 13:40:50|||||||||55
1632318060000|2021-09-22 13:41:00|622.1|622|621.8|621.6|622.2|622|621.7|621.5|29845
1632318070000|2021-09-22 13:41:10|||||||||557
1632318080000|2021-09-22 13:41:20|621.7|621.5|621.7|621.5|621.7|621.6|621.6|621.5|7683
1632318090000|2021-09-22 13:41:30|621.6|621.4|621.6|621.4|621.7|621.4|621.6|621.4|719
1632318100000|2021-09-22 13:41:40|621.5|621.3|621.5|621.2|621.5|621.3|621.5|621.2|2962
1632318110000|2021-09-22 13:41:50|621.4||621.5||621.5||621.4||241
1632318120000|2021-09-22 13:42:00|621.4|621.3|621.4|621.3|621.4|621.3|621.4|621.3|7395
1632318130000|2021-09-22 13:42:10|621.5|621.4|621.7|621.5|621.7|621.5|621.5|621.4|14255
1632318140000|2021-09-22 13:42:20|||||||||1000
1632318150000|2021-09-22 13:42:30|621.8|621.6|621.8|621.6|621.8|621.7|621.7|621.6|3954
1632318160000|2021-09-22 13:42:40|621.7|621.7|621.7|621.5|621.8|621.7|621.7|621.5|4070
1632318170000|2021-09-22 13:42:50|621.8|621.6|621.6|621.5|621.8|621.6|621.6|621.5|2642
1632318180000|2021-09-22 13:43:00|621.7|621.6|622|621.7|622|621.8|621.7|621.6|5034
1632318190000|2021-09-22 13:43:10|621.9|621.8|622.3|622.1|622.3|622.1|621.9|621.8|2974
1632318200000|2021-09-22 13:43:20|622.4|622.2|622.4|622.2|622.5|622.3|622.3|622|4832
1632318210000|2021-09-22 13:43:30|622.6|622.3|622.9|622.5|623|622.8|622.6|622.2|1605
1632318220000|2021-09-22 13:43:40|622.8|622.6|622.4|622.3|622.8|622.6|622.4|622.2|5327
1632318230000|2021-09-22 13:43:50|622.5|622.2|622.3|622.1|622.5|622.2|622.3|622.1|1472
1632318240000|2021-09-22 13:44:00|622.2|622|622.2|622|622.2|622|622.2|621.8|3167
1632318250000|2021-09-22 13:44:10|622.1|621.9|622|621.8|622.1|621.9|622|621.8|643
1632318260000|2021-09-22 13:44:20|621.9||622||622||621.9||1705
1632318270000|2021-09-22 13:44:30|||||||||210
1632318280000|2021-09-22 13:44:40|622.1|622|622.1|621.9|622.5|622.1|622|621.8|19253
1632318290000|2021-09-22 13:44:50|622|621.8|621.8|621.5|622|621.8|621.7|621.5|10378
1632318310000|2021-09-22 13:45:10|622.1|621.6|622|621.8|622.3|621.9|621.9|621.6|11656
1632318320000|2021-09-22 13:45:20|622.1|621.9|622.5|622.3|622.7|622.4|622|621.9|6144
1632318330000|2021-09-22 13:45:30|622.4|622.2|622.4|622.2|622.7|622.4|622.4|622.1|9323
1632318340000|2021-09-22 13:45:40|622.5||622.4||622.5||622.4||2048
1632318350000|2021-09-22 13:45:50|||||||||474
1632318360000|2021-09-22 13:46:00|622.3|622.3|622.1|621.9|622.4|622.3|622.1|621.5|27607
1632318370000|2021-09-22 13:46:10|622.2|622|622.4|622.2|622.4|622.2|622.2|622|7801
1632318380000|2021-09-22 13:46:20|622.5|622.3|622.4|622.2|622.5|622.3|622.4|622.2|1165
1632318390000|2021-09-22 13:46:30|622.5|622.3|622.4|622.3|622.5|622.3|622.4|622.3|1911
1632318400000|2021-09-22 13:46:40|622.5|622.4|622.4|622.3|622.5|622.4|622.4|622.3|9257
1632318410000|2021-09-22 13:46:50|622.5|622.4|622.5|622.4|622.5|622.4|622.4|622.3|1749
1632318420000|2021-09-22 13:47:00|||||||||243
1632318430000|2021-09-22 13:47:10|622.6|622.5|622.7|622.4|622.8|622.6|622.6|622.4|2935
1632318440000|2021-09-22 13:47:20|622.6|622.3|622.5|622.3|622.7|622.6|622.5|622.3|8355
1632318450000|2021-09-22 13:47:30|||||||||611
1632318460000|2021-09-22 13:47:40|622.6|622.4|622.5|622.3|622.6|622.4|622.4|622.3|1861
1632318470000|2021-09-22 13:47:50|622.4|622.4|622.4|622.3|622.5|622.4|622.4|622.3|2526
1632318480000|2021-09-22 13:48:00|622.5|622.4|622.5|622.3|622.5|622.4|622.4|622.3|4562
1632318490000|2021-09-22 13:48:10|622.6|622.5|622.6|622.5|622.6|622.5|622.5|622.5|9869
1632318500000|2021-09-22 13:48:20|622.5|622.3|622.5|622.4|622.5|622.4|622.5|622.3|617
1632318510000|2021-09-22 13:48:30|622.8|622.3|622.4|622.2|622.8|622.3|622.4|622.2|10418
1632318520000|2021-09-22 13:48:40|622.5||622.4||622.5||622.4||4488
1632318530000|2021-09-22 13:48:50|622.3|622.3|622.4|622.2|622.4|622.3|622.3|622.2|1712
1632318540000|2021-09-22 13:49:00|622.5|622.3|622.4|622.3|622.5|622.3|622.4|622.3|6168
1632318550000|2021-09-22 13:49:10|622.5|622.2|622.4|622.3|622.5|622.3|622.4|622.2|2568
1632318560000|2021-09-22 13:49:20||622.2||622.2||622.3||622.2|69
1632318570000|2021-09-22 13:49:30|622.5|622.3|622.4|622.2|622.5|622.3|622.4|622.2|1281
1632318580000|2021-09-22 13:49:40|622.5|622.3|622.5|622.3|622.5|622.4|622.4|622.2|3695
1632318590000|2021-09-22 13:49:50|622.4|622.4|622.7|622.5|622.7|622.6|622.4|622.3|7028
1632318600000|2021-09-22 13:50:00|622.8|622.6|622.9|622.7|622.9|622.7|622.7|622.6|2677
1632318610000|2021-09-22 13:50:10|623|622.8|623|622.9|623.5|623|622.9|622.7|26936
1632318620000|2021-09-22 13:50:20|623.1|623|623.1|622.9|623.2|623|622.8|622.6|26531
1632318630000|2021-09-22 13:50:30||623||623||623||623|1609
1632318640000|2021-09-22 13:50:40|623|622.9|622.5|622.3|623|622.9|622.4|622.2|10295
1632318650000|2021-09-22 13:50:50|622.7|622.6|622.6|622.3|622.7|622.6|622.6|622.3|31322
1632318660000|2021-09-22 13:51:00|622.5|622|622.3|622.1|622.5|622.2|622.2|622|4760
1632318670000|2021-09-22 13:51:10|622.4|622.2|622.4|622.2|622.4|622.3|622.4|622.2|4040
1632318680000|2021-09-22 13:51:20|622.5|622.3|622.4|622.2|622.6|622.4|622.4|622.2|5783
1632318690000|2021-09-22 13:51:30|622.5|622.3|622.4|622.3|622.6|622.3|622.3|622.2|8058
1632318700000|2021-09-22 13:51:40||622.2||622.2||622.2||622.2|1000
1632318710000|2021-09-22 13:51:50|622.5|622.3|622.6|622.5|622.6|622.5|622.4|622.2|2944
1632318720000|2021-09-22 13:52:00|622.7|622.6|622.7|622.6|622.8|622.7|622.6|622.5|3182
1632318730000|2021-09-22 13:52:10|622.8|622.7|622.7|622.6|622.8|622.7|622.7|622.6|1297
1632318740000|2021-09-22 13:52:20||622.5||622.5||622.5||622.4|878
1632318750000|2021-09-22 13:52:30|622.6|622.4|622.6|622.4|622.6|622.4|622.6|622.4|624
1632318760000|2021-09-22 13:52:40|622.7|622.5|622.7|622.5|622.7|622.5|622.7|622.5|1162
1632318770000|2021-09-22 13:52:50|622.9|622.6|622.9|622.7|623|622.8|622.8|622.5|3269
1632318780000|2021-09-22 13:53:00|623|622.8|623.3|622.8|623.4|622.8|623|622.7|1733
1632318790000|2021-09-22 13:53:10|623.1|622.7|622.9|622.7|623.1|622.7|622.9|622.7|1956
1632318800000|2021-09-22 13:53:20|623|622.6|622.6|622.4|623.1|622.7|622.6|622.4|5132
1632318810000|2021-09-22 13:53:30|622.5|622.3|622.5|622.1|622.5|622.3|622.4|622.1|907
1632318820000|2021-09-22 13:53:40|622.6|622.2|622.6|622.3|622.9|622.5|622.6|622.1|4884
1632318830000|2021-09-22 13:53:50|622.5||622.5||622.5||622.5||54
1632318840000|2021-09-22 13:54:00||622.4||622.4||622.4||622.4|86
1632318850000|2021-09-22 13:54:10|||||||||3950
1632318860000|2021-09-22 13:54:20|||||||||1554
1632318870000|2021-09-22 13:54:30|||||||||734
1632318880000|2021-09-22 13:54:40|622.6||622.5||622.6||622.5||5599
1632318890000|2021-09-22 13:54:50|622.6||622.5||622.6||622.5||5401
1632318900000|2021-09-22 13:55:00|622.7||622.5||622.7||622.5||5359
1632318910000|2021-09-22 13:55:10|622.4|622.2|622.4|622.3|622.5|622.3|622.4|622.1|12204
1632318920000|2021-09-22 13:55:20|622.5|622.4|622.5|622.3|622.5|622.4|622.5|622.3|1442
1632318930000|2021-09-22 13:55:30|||||||||50
1632318940000|2021-09-22 13:55:40|||||||||25
1632318950000|2021-09-22 13:55:50||622.4||622.4||622.4||622.4|269
1632318960000|2021-09-22 13:56:00|||||||||13
1632318970000|2021-09-22 13:56:10|||||||||2847
1632318980000|2021-09-22 13:56:20|622.6|622.5|623|622.6|623|622.6|622.5|622.4|29532
1632318990000|2021-09-22 13:56:30|622.7|622.7|623|622.7|623.3|623|622.7|622.7|14093
1632319000000|2021-09-22 13:56:40|622.9||622.9||622.9||622.9||1463
1632319010000|2021-09-22 13:56:50|623|622.9|622.9|622.7|623|622.9|622.9|622.7|6007
1632319030000|2021-09-22 13:57:10|622.8||622.8||622.8||622.8||0
1632319050000|2021-09-22 13:57:30||622.5||622.5||622.7||622.5|8161
1632319060000|2021-09-22 13:57:40|622.7|622.4|622.8|622.6|622.8|622.7|622.7|622.4|2050
1632319070000|2021-09-22 13:57:50|||||||||10
1632319080000|2021-09-22 13:58:00|||||||||100
1632319090000|2021-09-22 13:58:10|622.9|622.7|622.8|622.7|622.9|622.7|622.8|622.7|10000
1632319100000|2021-09-22 13:58:20|622.9||622.8||622.9||622.8||1667
1632319110000|2021-09-22 13:58:30|623.1|622.8|622.9|622.7|623.2|622.8|622.9|622.7|9010
1632319130000|2021-09-22 13:58:50|||||||||2004
1632319140000|2021-09-22 13:59:00|622.8|622.6|622.8|622.7|622.8|622.7|622.8|622.6|4282
1632319150000|2021-09-22 13:59:10|622.7|622.6|622.7|622.6|622.7|622.6|622.7|622.6|939
1632319160000|2021-09-22 13:59:20|||||||||895
1632319170000|2021-09-22 13:59:30|||||||||4676
1632319180000|2021-09-22 13:59:40|||||||||3957
1632319190000|2021-09-22 13:59:50|622.5|622.4|622.5|622.3|622.5|622.4|622.4|622.3|8286
1632319200000|2021-09-22 14:00:00|622.4|622.4|622.6|622.4|622.6|622.4|622.4|622.4|3666
1632319210000|2021-09-22 14:00:10|622.8|622.5|622.6|622.3|622.8|622.7|622.5|622.3|11153
1632319220000|2021-09-22 14:00:20|622.7|622.4|622.7|622.4|622.7|622.4|622.7|622.4|1122
1632319230000|2021-09-22 14:00:30|||||||||160
1632319240000|2021-09-22 14:00:40|622.6|622.5|622.7|622.4|622.9|622.5|622.6|622.4|4690
1632319250000|2021-09-22 14:00:50|622.8|622.5|623|622.8|623.3|623|622.6|622.5|10367
1632319260000|2021-09-22 14:01:00|622.9|622.6|622.9|622.6|622.9|622.8|622.9|622.6|5207
1632319280000|2021-09-22 14:01:20||622.7||622.7||622.7||622.7|400
1632319290000|2021-09-22 14:01:30|||||||||350
1632319300000|2021-09-22 14:01:40|623|622.9|623|622.9|623|622.9|623|622.9|3818
1632319310000|2021-09-22 14:01:50|623.1|623|623.3|623.1|623.8|623.1|623|623|10047
1632319320000|2021-09-22 14:02:00|623.2|622.9|623.1|622.9|623.2|622.9|623.1|622.9|7099
1632319330000|2021-09-22 14:02:10||623||623||623||623|0
1632319340000|2021-09-22 14:02:20|623.2|623.1|623.1|623|623.3|623.1|623.1|623|7027
1632319350000|2021-09-22 14:02:30|623|622.9|623|622.8|623|622.9|622.9|622.7|4847
1632319360000|2021-09-22 14:02:40|||||||||1000
1632319370000|2021-09-22 14:02:50|623.1|622.7|622.6|622.5|623.1|622.7|622.5|622.3|7912
1632319380000|2021-09-22 14:03:00|||||||||89
1632319390000|2021-09-22 14:03:10|622.7|622.6|622.6|622.4|622.8|622.7|622.6|622.4|4616
1632319400000|2021-09-22 14:03:20|622.7|622.5|622.6|622.5|622.7|622.5|622.6|622.4|3451
1632319410000|2021-09-22 14:03:30|622.7|622.6|623|622.9|623.1|622.9|622.7|622.6|5249
1632319420000|2021-09-22 14:03:40|623.1|623|623.6|623.2|623.6|623.2|623|622.9|816
1632319430000|2021-09-22 14:03:50|623.7|623.3|623.7|623.3|623.8|623.3|623.7|623.2|0
1632319440000|2021-09-22 14:04:00|623.9|623.4|624|623.9|624.2|624|623.7|623.4|17138
1632319450000|2021-09-22 14:04:10|623.9|623.8|623.9|623.6|623.9|623.8|623.9|623.5|1177
1632319460000|2021-09-22 14:04:20|623.8|623.7|623.9|623.8|624|623.9|623.8|623.6|2479
1632319470000|2021-09-22 14:04:30|623.8|623.7|623.8|623.6|623.9|623.7|623.8|623.6|4410
1632319480000|2021-09-22 14:04:40|623.9|623.7|624|623.9|624|623.9|623.8|623.6|7451
1632319490000|2021-09-22 14:04:50|||||||||30801
1632319500000|2021-09-22 14:05:00|||||||||10480
1632319510000|2021-09-22 14:05:10|||||||||9896
1632319520000|2021-09-22 14:05:20|624.1|624|624.8|624.5|625|624.8|624.1|623.9|9493
1632319530000|2021-09-22 14:05:30|624.9|624.6|624.6|624.4|625.4|625|624.6|624.4|46094
1632319540000|2021-09-22 14:05:40|624.7|624.5|624.9|624.7|624.9|624.7|624.7|624.5|4366
1632319550000|2021-09-22 14:05:50|625.1|625|624.5|624.4|625.1|625|624.5|624.4|12423
1632319560000|2021-09-22 14:06:00|624.6|624.2|624.5|624.2|624.6|624.3|624.5|624.1|277
1632319570000|2021-09-22 14:06:10|624.6|624.3|624.5|624.4|624.6|624.4|624.5|624.2|1434
1632319580000|2021-09-22 14:06:20|624.6|624.5|624.6|624.5|624.6|624.5|624.6|624.5|799
1632319590000|2021-09-22 14:06:30|624.7|624.4|624.5|624.4|624.7|624.4|624.5|624.4|8320
1632319600000|2021-09-22 14:06:40|624.9||624.6||624.9||624.6||8006
1632319610000|2021-09-22 14:06:50|624.5|624.2|624.5|624.2|624.5|624.4|624.5|624.1|1370
1632319620000|2021-09-22 14:07:00|624.4|624.3|624.4|624.2|624.4|624.3|624.2|624|4446
1632319630000|2021-09-22 14:07:10|624.5|624.3|624.4|624.2|624.5|624.3|624.4|624.2|2999
1632319640000|2021-09-22 14:07:20|624.3||624.3||624.4||624.3||1221
1632319650000|2021-09-22 14:07:30|624.2|624|624.1|623.9|624.3|624|624|623.9|23953
1632319660000|2021-09-22 14:07:40|624.2|624|624.2|624|624.2|624|624.2|624|866
1632319670000|2021-09-22 14:07:50|624.1||624.1||624.1||624.1||687
1632319680000|2021-09-22 14:08:00|624|623.9|623.9|623.7|624.1|623.9|623.8|623.5|7022
1632319690000|2021-09-22 14:08:10|623.8|623.4|623.5|623.2|623.8|623.4|623.5|623.2|954
1632319700000|2021-09-22 14:08:20|623.4|623.1|623.3|623.1|623.4|623.1|623.2|623|3177
1632319710000|2021-09-22 14:08:30|623.4|623|623.3|623|623.4|623|623.1|622.8|8697
1632319720000|2021-09-22 14:08:40|623.2|623.1|623.1|623|623.3|623.1|623.1|623|2505
1632319730000|2021-09-22 14:08:50|623.3|623.1|623.3|623.1|624|623.6|623.2|623|6165
1632319740000|2021-09-22 14:09:00|623.4|623.2|623.4|623.2|623.5|623.3|623.4|623.2|4795
1632319750000|2021-09-22 14:09:10|623.5||623.4||623.5||623.4||1230
1632319760000|2021-09-22 14:09:20||623.3||623.3||623.3||623.3|783
1632319770000|2021-09-22 14:09:30|623.3|623.2|623.2|623|623.3|623.2|623.1|623|4589
1632319780000|2021-09-22 14:09:40|623.4|623.3|623.4|623.3|623.5|623.3|623.4|623.3|10613
1632319790000|2021-09-22 14:09:50|623.5|623.4|623.4|623.3|623.5|623.4|623.4|623.3|4588
1632319800000|2021-09-22 14:10:00|623.5|623.4|623.4|623.3|623.5|623.4|623.4|623.3|8544
1632319810000|2021-09-22 14:10:10|623.5|623.4|623.5|623.4|623.8|623.4|623.4|623.4|4194
1632319820000|2021-09-22 14:10:20|623.6|623.5|623.8|623.5|623.8|623.5|623.6|623.5|2514
1632319840000|2021-09-22 14:10:40|624|623.4|623.6|623.5|624|623.5|623.6|623.4|4151
1632319850000|2021-09-22 14:10:50|623.7|623.6|623.8|623.6|624.4|624.1|623.7|623.5|47018
1632319860000|2021-09-22 14:11:00|623.7|623.7|623.9|623.7|623.9|623.8|623.7|623.7|2311
1632319870000|2021-09-22 14:11:10|623.8|623.8|623.9|623.6|623.9|623.8|623.8|623.6|2548
1632319880000|2021-09-22 14:11:20|623.8|623.7|623.9|623.7|623.9|623.7|623.8|623.7|0
1632319900000|2021-09-22 14:11:40|623.8|623.6|623.8|623.6|624|623.7|623.8|623.5|6808
1632319910000|2021-09-22 14:11:50|623.9|623.7|623.8|623.6|623.9|623.7|623.8|623.6|1053
1632319920000|2021-09-22 14:12:00|||||||||70
1632319930000|2021-09-22 14:12:10|||||||||48
1632319940000|2021-09-22 14:12:20|623.7|623.5|623.6|623.4|623.7|623.5|623.6|623.4|10046
1632319950000|2021-09-22 14:12:30|623.5|623.2|624|623.8|624.4|623.9|623.4|623|13915
1632319970000|2021-09-22 14:12:50|623.9|623.6|623.4|623.2|624|623.6|623.4|623|5324
1632319980000|2021-09-22 14:13:00|623.3|623|623.3|623.2|623.3|623.2|623.3|623|4387
1632319990000|2021-09-22 14:13:10|623.2|623|623.3|623.2|623.4|623.2|623.2|623|4540
1632320000000|2021-09-22 14:13:20|623.4|623.3|623.3|623.1|624|623.6|623.3|623|20092
1632320010000|2021-09-22 14:13:30|623.2|623|623.3|623|623.3|623.1|623.2|623|1488
1632320020000|2021-09-22 14:13:40|623.4|623.1|623.4|623.2|623.4|623.3|623.4|623|861
1632320030000|2021-09-22 14:13:50|623.5|623.3|623.4|623|623.5|623.3|623.1|623|2156
1632320040000|2021-09-22 14:14:00|623.3|623.1|623.4|623.2|623.4|623.2|623.3|623.1|2404
1632320050000|2021-09-22 14:14:10|623.3|623|623.3|623|623.3|623|623.2|623|1672
1632320060000|2021-09-22 14:14:20|623.5|623.1|623.4|623.1|623.5|623.4|623.3|623|9871
1632320070000|2021-09-22 14:14:30|623.2|623.2|623.4|623.2|623.4|623.2|623.2|623.1|1447
1632320080000|2021-09-22 14:14:40|623.3||623.4||623.4||623.3||262
1632320090000|2021-09-22 14:14:50|623.5|623.3|623.2|623|624|623.6|623.2|623|8326
1632320100000|2021-09-22 14:15:00|623.1|622.9|623.2|622.9|623.6|623|623|622.8|14892
1632320110000|2021-09-22 14:15:10|623.3|623|623.3|623.2|623.8|623.3|623.3|622.9|7739
1632320120000|2021-09-22 14:15:20|623.2|623|622.8|622.7|623.2|623|622.7|622.6|16656
1632320130000|2021-09-22 14:15:30|622.9|622.6|622.6|622.2|622.9|622.7|622.6|622.2|8476
1632320140000|2021-09-22 14:15:40|622.5|622.1|622.6|622.5|622.6|622.5|622.4|622|8646
1632320150000|2021-09-22 14:15:50|622.7|622.6|622.7|622.5|623|622.8|622.6|622.5|17135
1632320160000|2021-09-22 14:16:00|622.6|622.3|622.6|622.3|622.7|622.4|622.5|622.3|9393
1632320170000|2021-09-22 14:16:10|622.5|622.4|622.6|622.5|622.8|622.5|622.5|622.1|12230
1632320180000|2021-09-22 14:16:20|622.8|622.4|622.6|622.3|622.9|622.4|622.5|622.2|6656
1632320190000|2021-09-22 14:16:30|622.7|622.2|622.5|622.1|622.8|622.5|622.4|622.1|14130
1632320200000|2021-09-22 14:16:40|622.7|622.2|622.7|622.4|623.2|622.8|622.4|622.2|40445
1632320210000|2021-09-22 14:16:50|622.6|622.3|622.5|622.1|622.7|622.4|622.4|622|4736
1632320220000|2021-09-22 14:17:00|622.6|622.2|622.6|622.5|622.8|622.5|622.4|622.1|2231
1632320230000|2021-09-22 14:17:10|622.5|622.2|622.5|622.2|622.6|622.2|622.5|622.1|4246
1632320240000|2021-09-22 14:17:20|622.6|622.5|622.7|622.5|623.1|622.6|622.6|622.5|11222
1632320250000|2021-09-22 14:17:30|622.6|622.3|622.5|622.3|622.6|622.3|622.5|622.1|473
1632320260000|2021-09-22 14:17:40|||||||||350
1632320270000|2021-09-22 14:17:50|622.4|622.1|622.4|622.1|622.4|622.3|622.4|622.1|491
1632320280000|2021-09-22 14:18:00|622.3|622|622.2|622|622.3|622|622.2|622|297
1632320290000|2021-09-22 14:18:10|622.4|622.1|622.4|622.1|622.4|622.1|622.2|622|4363
1632320300000|2021-09-22 14:18:20|622.3|622|622.5|622.3|622.5|622.4|622.2|622|2876
1632320310000|2021-09-22 14:18:30|622.6|622.4|622.5|622.1|622.9|622.6|622.4|622.1|9110
1632320320000|2021-09-22 14:18:40|622.4|622.2|622.5|622.2|622.6|622.2|622.4|622.2|8637
1632320330000|2021-09-22 14:18:50|622.3|622.3|622.4|622.1|622.5|622.3|622.2|622|4585
1632320340000|2021-09-22 14:19:00||622.2||622.1||622.2||622.1|67
1632320350000|2021-09-22 14:19:10|622.3||622.3||622.3||622.3||114
1632320360000|2021-09-22 14:19:20|622.2|622|622.3|622.1|622.3|622.1|622.2|622|6822
1632320370000|2021-09-22 14:19:30|622.2|622.2|622.2|622.1|622.3|622.2|622.2|622.1|3162
1632320380000|2021-09-22 14:19:40|622.1|622|622.6|622.3|622.6|622.4|622.1|622|34658
1632320390000|2021-09-22 14:19:50|622.5|622.2|622.4|622.2|622.5|622.4|622.4|622.2|2150
1632320400000|2021-09-22 14:20:00|622.5|622.3|622.5|622.3|622.5|622.3|622.5|622.2|1250
1632320410000|2021-09-22 14:20:10|622.7|622.4|622.9|622.6|622.9|622.6|622.5|622.3|1483
1632320420000|2021-09-22 14:20:20|622.8|622.5|623.6|623.1|623.7|623.3|622.8|622.5|1995
1632320430000|2021-09-22 14:20:30|623.5|623|623.2|622.9|623.5|623|623.2|622.8|789
1632320440000|2021-09-22 14:20:40|623.1|622.8|622.9|622.7|623.1|622.8|622.9|622.7|1190
1632320450000|2021-09-22 14:20:50|622.8||622.9||622.9||622.8||2329
1632320470000|2021-09-22 14:21:10|623|622.8|623|622.7|623|622.9|623|622.7|2650
1632320480000|2021-09-22 14:21:20||622.8||622.7||622.8||622.7|0
1632320490000|2021-09-22 14:21:30|622.9|622.9|623|622.7|623|622.9|622.9|622.7|748
1632320500000|2021-09-22 14:21:40|622.9|622.8|623.3|623.1|623.4|623.2|622.9|622.7|41824
1632320510000|2021-09-22 14:21:50|623.2|623|623.1|623|623.2|623|623.1|623|2950
1632320520000|2021-09-22 14:22:00|||||||||257
1632320530000|2021-09-22 14:22:10||622.8||622.8||622.9||622.8|197
1632320540000|2021-09-22 14:22:20|623.2|622.9|623.7|623.4|623.8|623.5|623.2|622.9|6389
1632320550000|2021-09-22 14:22:30|623.6|623.5|623.7|623.6|623.7|623.6|623.6|623.4|941
1632320560000|2021-09-22 14:22:40|623.8|623.7|623.8|623.6|623.8|623.7|623.7|623.6|4355
1632320570000|2021-09-22 14:22:50|623.7|623.4|623.6|623.4|623.7|623.5|623.6|623.4|1896
1632320580000|2021-09-22 14:23:00|623.7|623.5|623.7|623.5|623.7|623.6|623.7|623.4|1145
1632320590000|2021-09-22 14:23:10|623.6|623.4|623.6|623.4|623.6|623.4|623.6|623.4|2616
1632320600000|2021-09-22 14:23:20|623.5|623.2|623.6|623.4|623.6|623.4|623.5|623.2|1386
1632320610000|2021-09-22 14:23:30|623.7||623.6||623.7||623.6||1441
1632320620000|2021-09-22 14:23:40|623.5|623.2|623.5|623.2|623.5|623.2|623.5|623.2|883
1632320630000|2021-09-22 14:23:50|623.4|623.1|623.3|623.1|623.5|623.1|623.3|623.1|1459
1632320640000|2021-09-22 14:24:00|623.2|623|623.2|623|623.3|623.1|623.1|623|1143
1632320650000|2021-09-22 14:24:10|623.3|622.9|622.9|622.8|623.3|622.9|622.9|622.7|2459
1632320660000|2021-09-22 14:24:20|623||623||623||623||1839
1632320670000|2021-09-22 14:24:30|622.9||622.9||622.9||622.9||75
1632320680000|2021-09-22 14:24:40|||||||||410
1632320690000|2021-09-22 14:24:50|623|622.9|623|622.7|623.6|623.2|622.9|622.7|10091
1632320700000|2021-09-22 14:25:00|622.9|622.6|622.6|622.4|622.9|622.6|622.5|622.2|1140
1632320710000|2021-09-22 14:25:10|622.4|622.3|622.3|622.1|622.6|622.3|622.3|622.1|26897
1632320720000|2021-09-22 14:25:20|622.2|622.2|622.1|622|622.3|622.2|622.1|622|4668
1632320730000|2021-09-22 14:25:30|622.2|622.1|622.8|622.6|622.9|622.6|622.1|622|29863
1632320740000|2021-09-22 14:25:40|622.9|622.7|623.3|623|623.3|623|622.8|622.6|15076
1632320750000|2021-09-22 14:25:50|623.5|623.1|623.5|623.4|623.6|623.4|623.5|623.1|2255
1632320760000|2021-09-22 14:26:00|623.6|623.5|624|623.7|624|623.8|623.6|623.5|567
1632320770000|2021-09-22 14:26:10||623.6||623.8||623.9||623.6|1352
1632320780000|2021-09-22 14:26:20|623.9|623.9|624|623.9|624|623.9|623.9|623.8|1257
1632320790000|2021-09-22 14:26:30||623.8||623.9||623.9||623.8|2190
1632320800000|2021-09-22 14:26:40|623.9|623.8|623.4|623|623.9|623.8|623.4|623|9536
1632320810000|2021-09-22 14:26:50|623.3|622.9|623|622.9|623.4|623|622.9|622.8|3307
1632320820000|2021-09-22 14:27:00|||||||||1427
1632320830000|2021-09-22 14:27:10|623.1|623|623.1|623|623.4|623|623|622.9|5856
1632320840000|2021-09-22 14:27:20|623.3|622.9|623.1|622.9|623.4|622.9|622.8|622.6|7547
1632320850000|2021-09-22 14:27:30|623|623|623.1|622.8|623.8|623.2|623|622.8|12766
1632320860000|2021-09-22 14:27:40||622.9||622.8||622.9||622.8|64
1632320870000|2021-09-22 14:27:50|623.2|622.9|623.2|622.9|623.2|622.9|623.2|622.9|1937
1632320880000|2021-09-22 14:28:00|623.4|623.3|623.5|623.3|624|623.8|623.2|622.9|13096
1632320890000|2021-09-22 14:28:10|623.4|623.4|623.2|622.8|623.5|623.4|623.1|622.8|4111
1632320900000|2021-09-22 14:28:20|623.1|622.9|623.1|622.9|623.2|623|623.1|622.9|1354
1632320910000|2021-09-22 14:28:30|623.2|623|623.4|623.2|623.5|623.3|623.2|623|6832
1632320920000|2021-09-22 14:28:40|623.5|623.3|623.6|623.4|623.9|623.4|623.5|623.3|8606
1632320930000|2021-09-22 14:28:50|623.8|623.5|624|623.8|624|623.9|623.8|623.5|4682
1632320940000|2021-09-22 14:29:00|624.2|623.9|623.2|622.9|624.3|624.1|623.1|622.9|19348
1632320950000|2021-09-22 14:29:10|623.1|622.8|623.1|622.8|623.2|622.9|622.8|622.7|4004
1632320960000|2021-09-22 14:29:20|623.4|622.9|623.5|623.2|623.8|623.3|623.1|622.8|11369
1632320970000|2021-09-22 14:29:30|623.8|623.3|623.5|623.3|623.9|623.4|623.3|623.1|5697
1632320980000|2021-09-22 14:29:40|623.4|623.2|623.5|623.2|623.5|623.3|623.3|623.1|7418
1632320990000|2021-09-22 14:29:50|||||||||1
1632321000000|2021-09-22 14:30:00|623.4|623.4|623.9|623.5|624.1|623.7|623.4|623.2|9311
1632321010000|2021-09-22 14:30:10|623.8|623.6|623.8|623.5|623.9|623.6|623.8|623.5|1488
1632321020000|2021-09-22 14:30:20||623.6||623.6||623.6||623.6|0
1632321030000|2021-09-22 14:30:30|623.9|623.7|623.4|623.1|623.9|623.7|623.3|623.1|15892
1632321040000|2021-09-22 14:30:40|623.3|623.2|623.3|623.1|623.5|623.2|623.1|623|11235
1632321050000|2021-09-22 14:30:50|623.4|623.2|623.3|623.1|623.5|623.3|623.2|623|6360
1632321060000|2021-09-22 14:31:00|623.2|623|623|622.7|623.5|623.1|623|622.7|13486
1632321070000|2021-09-22 14:31:10|623.1|622.6|622.9|622.7|623.3|622.8|622.7|622.6|5134
1632321080000|2021-09-22 14:31:20|623|622.6|623.3|623.1|623.6|623.5|623|622.6|35750
1632321090000|2021-09-22 14:31:30|623.2|623|622.8|622.5|623.3|623|622.6|622.4|17453
1632321100000|2021-09-22 14:31:40|622.7|622.6|622.9|622.7|623.3|622.8|622.6|622.4|11587
1632321110000|2021-09-22 14:31:50|623|622.9|622.9|622.7|623|622.9|622.9|622.7|2000
1632321120000|2021-09-22 14:32:00|623|622.9|623|622.9|623|622.9|622.9|622.7|8197
1632321130000|2021-09-22 14:32:10|623.3|623|623.2|623|623.6|623|623|622.9|13892
1632321140000|2021-09-22 14:32:20|623.4|623.1|623.2|623|623.5|623.3|623.1|622.9|5803
1632321150000|2021-09-22 14:32:30|623.3|623.1|623.3|623.1|623.5|623.2|623.2|623|4787
1632321160000|2021-09-22 14:32:40|623.6|623.2|623.2|623|623.9|623.5|623.2|623|4000
1632321170000|2021-09-22 14:32:50|623.3|622.9|624.1|623.8|624.1|623.9|623|622.9|19320
1632321180000|2021-09-22 14:33:00|624.2|623.6|623.7|623.4|624.2|624.1|623.5|623.2|18051
1632321190000|2021-09-22 14:33:10|623.6|623.5|623.6|623.3|623.6|623.5|623.6|623.3|3483
1632321200000|2021-09-22 14:33:20|623.5|623.4|623.5|623.2|623.7|623.4|623.5|623.2|4724
1632321210000|2021-09-22 14:33:30|623.4|623.3|623.1|622.9|623.7|623.3|623|622.9|19345
1632321220000|2021-09-22 14:33:40|623|622.8|623|622.7|623|622.8|623|622.7|680
1632321230000|2021-09-22 14:33:50|622.9|622.9|623|622.8|623.1|622.9|622.9|622.7|2740
1632321240000|2021-09-22 14:34:00|623.1|622.9|623.5|623.2|623.8|623.3|623.1|622.9|10309
1632321250000|2021-09-22 14:34:10|623.6|623.3|623.5|623.4|623.9|623.4|623.5|623.2|4877
1632321260000|2021-09-22 14:34:20|623.9|623.5|623.6|623.5|624.1|623.9|623.6|623.5|7688
1632321270000|2021-09-22 14:34:30|623.5|623.4|623.3|623.1|623.5|623.4|623.3|623.1|6572
1632321280000|2021-09-22 14:34:40|623.4|623|623.1|622.9|623.4|623|623.1|622.9|7464
1632321290000|2021-09-22 14:34:50|623.2|623|623.1|622.9|623.2|623.1|623.1|622.9|3978
1632321300000|2021-09-22 14:35:00|623|622.8|623.1|622.8|623.1|622.8|623|622.8|741
1632321310000|2021-09-22 14:35:10|623|622.7|622.9|622.7|623|622.8|622.8|622.7|5446
1632321320000|2021-09-22 14:35:20|623.2|622.8|623.2|622.9|623.8|623.3|623.1|622.7|13712
1632321330000|2021-09-22 14:35:30|623|623|623.3|623.2|623.3|623.2|623|623|3119
1632321340000|2021-09-22 14:35:40|623.2|623|623.3|623.2|623.3|623.2|623.2|623|5769
1632321350000|2021-09-22 14:35:50|623.5|623.3|623.3|623.1|623.6|623.3|623.2|623|2554
1632321360000|2021-09-22 14:36:00|623.4|623|623.4|623.3|623.8|623.4|623.4|623|1801
1632321370000|2021-09-22 14:36:10|623.6|623.4|623.3|623.2|623.7|623.4|623.3|623|10921
1632321380000|2021-09-22 14:36:20|623.2|623.1|623.1|623|623.4|623.2|623.1|623|16920
1632321390000|2021-09-22 14:36:30|623|622.9|623.1|623|623.1|623|623|622.8|5634
1632321400000|2021-09-22 14:36:40|623|622.8|623.1|623|623.1|623|623|622.8|4256
1632321410000|2021-09-22 14:36:50|623.2|623.1|623.6|623.4|624|623.5|623.1|623.1|28650
1632321420000|2021-09-22 14:37:00|623.7|623.5|624.1|623.7|624.1|623.7|623.5|623.4|7374
1632321430000|2021-09-22 14:37:10|624.2|623.8|624.3|624.1|624.5|624.3|624|623.8|15923
1632321440000|2021-09-22 14:37:20|624.4|624.2|624.3|624.2|624.5|624.2|624.3|624.2|3000
1632321450000|2021-09-22 14:37:30|624.4|624.3|624.4|624.2|624.8|624.3|624.3|624|9904
1632321460000|2021-09-22 14:37:40|624.5|624.1|624.2|623.8|624.5|624.1|624.1|623.7|6001
1632321470000|2021-09-22 14:37:50|624.1||624.1||624.2||624.1||2900
1632321480000|2021-09-22 14:38:00|624|623.9|624.2|624|624.4|624|624|623.8|7727
1632321490000|2021-09-22 14:38:10|624.4|624.1|623.9|623.6|624.7|624.3|623.9|623.6|6691
1632321500000|2021-09-22 14:38:20|623.8|623.5|623.7|623.4|624.1|623.6|623.5|623.3|7709
1632321510000|2021-09-22 14:38:30|623.8|623.3|623.8|623.5|624.1|623.6|623.4|623.2|14335
1632321520000|2021-09-22 14:38:40|623.9|623.6|624.3|624|624.3|624|623.8|623.6|3547
1632321530000|2021-09-22 14:38:50||624.1||624.1||624.1||624|0
1632321540000|2021-09-22 14:39:00|624.4|624|624.6|624.3|624.7|624.5|624.4|624|1911
1632321550000|2021-09-22 14:39:10|624.8|624.4|624.7|624.4|624.8|624.4|624.6|624.3|1254
1632321560000|2021-09-22 14:39:20|624.6|624.5|624.5|624.4|624.6|624.6|624.5|624.4|3143
1632321570000|2021-09-22 14:39:30|624.6|623.9|624.4|624.2|624.6|624.3|623.9|623.4|25127
1632321580000|2021-09-22 14:39:40|624.5|624.3|624.7|624.4|624.8|624.7|624.4|624.2|23117
1632321590000|2021-09-22 14:39:50|624.8|624.3|624.7|624.4|624.8|624.6|624.6|624.3|7034
1632321600000|2021-09-22 14:40:00|624.6|624.5|624.5|624.2|624.6|624.5|624.4|624.2|4274
1632321610000|2021-09-22 14:40:10|624.6|624.3|624.4|624.2|624.6|624.3|624.3|624.2|3032
1632321620000|2021-09-22 14:40:20|624.5|624.3|624.9|624.6|624.9|624.7|624.4|624.3|14040
1632321630000|2021-09-22 14:40:30|625|624.7|625.2|624.9|625.3|625|625|624.7|16073
1632321640000|2021-09-22 14:40:40|625.1|625|625.1|624.8|625.2|625|625.1|624.8|2243
1632321650000|2021-09-22 14:40:50|625.3|625.2|625.4|625|626|625.5|625.1|624.8|32492
1632321660000|2021-09-22 14:41:00|625.3|624.9|625.4|624.9|625.4|625|625|624.9|10459
1632321670000|2021-09-22 14:41:10|625.2|625|625.2|625.1|625.5|625.1|624.9|624.7|11599
1632321680000|2021-09-22 14:41:20|625.1|625|625.5|625.3|625.5|625.3|625.1|624.9|23473
1632321690000|2021-09-22 14:41:30|625.4|625.2|625.3|625|625.4|625.2|625.3|625|2611
1632321700000|2021-09-22 14:41:40|625.4|625.1|625.2|625.1|625.8|625.5|625.2|625|17356
1632321710000|2021-09-22 14:41:50|625.1|625|625.2|625|625.4|625.1|625.1|625|11508
1632321720000|2021-09-22 14:42:00|625.3|625.1|625.2|625|625.5|625.1|625.2|625|5661
1632321730000|2021-09-22 14:42:10|625.6|625.1|625.8|625.6|625.8|625.6|625.4|625|28785
1632321740000|2021-09-22 14:42:20|625.7|625.5|625.7|625.5|626|625.9|625.6|625.5|11351
1632321750000|2021-09-22 14:42:30|625.8|625.6|625.9|625.7|626.2|626|625.7|625.6|6433
1632321760000|2021-09-22 14:42:40|626.1|625.6|626.2|626.1|626.4|626.2|625.9|625.6|15232
1632321770000|2021-09-22 14:42:50|626.3|626|626.3|626|626.4|626|626.1|626|3945
1632321780000|2021-09-22 14:43:00|626.4|626.1|627|626.8|627|626.9|626.4|626.1|7576
1632321790000|2021-09-22 14:43:10|626.9|626.7|626.9|626.7|626.9|626.8|626.9|626.7|1160
1632321800000|2021-09-22 14:43:20|626.8|626.6|627|626.8|627|626.9|626.7|626.5|7449
1632321810000|2021-09-22 14:43:30|626.9|626.7|626.9|626.7|627|626.7|626.8|626.6|4346
1632321820000|2021-09-22 14:43:40|627|626.6|626.8|626.7|627|626.7|626.8|626.6|2265
1632321830000|2021-09-22 14:43:50|626.9|626.8|626.8|626.7|626.9|626.8|626.8|626.6|5602
1632321850000|2021-09-22 14:44:10|626.7|626.6|626.8|626.5|627|626.9|626.5|626.4|6875
1632321860000|2021-09-22 14:44:20||626.6||626.6||626.6||626.5|721
1632321870000|2021-09-22 14:44:30|626.7||626.7||626.7||626.7||82
1632321880000|2021-09-22 14:44:40||626.5||626.5||626.5||626.5|416
1632321890000|2021-09-22 14:44:50|||||||||1548
1632321900000|2021-09-22 14:45:00|627|626.6|626.7|626.6|627|626.9|626.7|626.6|37893
1632321910000|2021-09-22 14:45:10|626.8|626.7|626.8|626.6|627|626.7|626.8|626.6|10350
1632321920000|2021-09-22 14:45:20|626.9|626.8|627|626.8|627|626.8|626.8|626.6|5343
1632321930000|2021-09-22 14:45:30|626.9|626.7|626.7|626.5|627|626.7|626.7|626.5|23349
1632321940000|2021-09-22 14:45:40|626.8|626.4|626.5|626.4|626.9|626.4|626.5|626.4|7979
1632321950000|2021-09-22 14:45:50|626.4|626.3|626.4|626.3|626.5|626.4|626.4|626.2|14459
1632321960000|2021-09-22 14:46:00||626.2||626.2||626.2||626.2|1010
1632321970000|2021-09-22 14:46:10|626.5|626.4|626.3|626.2|626.5|626.4|626.3|626.2|4099
1632321980000|2021-09-22 14:46:20||626.1||626||626.1||625.9|1876
1632321990000|2021-09-22 14:46:30||626.1||626||626.1||626|100
1632322000000|2021-09-22 14:46:40|626.2||626.2||626.3||626.2||2302
1632322010000|2021-09-22 14:46:50|626.3|626.1|626.8|626.5|627|626.8|626.2|626|46984
1632322020000|2021-09-22 14:47:00|626.7|626.4|626.8|626.5|626.8|626.5|626.5|626.1|3463
1632322030000|2021-09-22 14:47:10|626.9|626.6|626.8|626.6|627|626.7|626.8|626.6|1897
1632322040000|2021-09-22 14:47:20|627|626.7|626.6|626.3|627|626.7|626.6|626.3|3193
1632322050000|2021-09-22 14:47:30|626.5|626.2|626.1|625.9|626.5|626.2|626.1|625.9|7029
1632322060000|2021-09-22 14:47:40|626||626||626||626||651
1632322070000|2021-09-22 14:47:50|||||||||1733
1632322080000|2021-09-22 14:48:00|626.2|626|626.3|625.9|626.3|626|626|625.9|7435
1632322090000|2021-09-22 14:48:10|626.2||626||626.2||626||12362
1632322100000|2021-09-22 14:48:20|626.1|626|626.1|625.9|626.1|626|626|625.9|8042
1632322110000|2021-09-22 14:48:30|626||626.1||626.1||626||2647
1632322120000|2021-09-22 14:48:40|626.2|626|626.1|626|626.3|626|626.1|625.9|4007
1632322130000|2021-09-22 14:48:50|626.2|626.1|626.2|626|626.2|626.1|626.1|625.9|7376
1632322140000|2021-09-22 14:49:00|626.1|625.9|625.7|625.6|626.1|625.9|625.7|625.6|8326
1632322150000|2021-09-22 14:49:10|625.6|625.5|625.5|625.4|625.6|625.5|625.5|625.4|7565
1632322160000|2021-09-22 14:49:20|625.4|625.3|625.6|625.3|625.9|625.6|625.4|625.3|15421
1632322170000|2021-09-22 14:49:30|625.5|625.2|625.3|625.2|625.6|625.3|625.3|625.2|7251
1632322180000|2021-09-22 14:49:40|625.5|625.3|625.5|625.2|625.6|625.4|625.3|625.2|8404
1632322190000|2021-09-22 14:49:50|625.4|625.1|625.3|625.1|625.5|625.2|625.3|625.1|4053
1632322200000|2021-09-22 14:50:00|625.4|625.2|625.6|625.3|625.7|625.4|625.4|625.1|5935
1632322210000|2021-09-22 14:50:10|625.5|625.1|625.4|625.2|625.5|625.2|625.3|625.1|5191
1632322220000|2021-09-22 14:50:20|625.3|625.1|625.3|625.1|625.4|625.1|625.2|625.1|1758
1632322230000|2021-09-22 14:50:30|625.2|625|625.3|625.2|625.5|625.4|625.2|625|23248
1632322240000|2021-09-22 14:50:40|625.5|625|625|624.9|625.5|625.3|625|624.9|59781
1632322250000|2021-09-22 14:50:50|||||||||1370
1632322260000|2021-09-22 14:51:00|625.1|625|625.1|625|625.4|625.1|625.1|624.9|4420
1632322270000|2021-09-22 14:51:10|625.2|624.9|624.9|624.8|625.3|625|624.9|624.8|26517
1632322280000|2021-09-22 14:51:20|625.2|624.9|624.9|624.8|625.3|624.9|624.8|624.7|20194
1632322290000|2021-09-22 14:51:30|625|624.7|625.4|625.1|625.6|625.2|624.8|624.7|13782
1632322300000|2021-09-22 14:51:40|625.3|625|625.2|625|625.4|625.1|625|624.9|3713
1632322310000|2021-09-22 14:51:50|625.3|625.1|625.5|625.2|625.5|625.3|625.3|625.1|7692
1632322320000|2021-09-22 14:52:00|625.4|625.1|625.4|625.1|625.4|625.1|625.2|625.1|1053
1632322330000|2021-09-22 14:52:10|625.5|625.2|625.8|625.4|625.9|625.5|625.5|625.1|2082
1632322340000|2021-09-22 14:52:20|625.7|625.5|626.1|625.8|626.3|625.9|625.6|625.4|8790
1632322350000|2021-09-22 14:52:30|626.2|625.9|626.1|625.9|626.8|626.3|626.1|625.8|3830
1632322360000|2021-09-22 14:52:40|626|625.8|625.9|625.7|626.1|625.9|625.9|625.6|4568
1632322370000|2021-09-22 14:52:50|625.8|625.6|625.9|625.6|625.9|625.7|625.5|625.3|6666
1632322380000|2021-09-22 14:53:00|625.8|625.5|625.7|625.5|626|625.6|625.6|625.3|7764
1632322390000|2021-09-22 14:53:10|625.8|625.6|625.7|625.5|625.9|625.7|625.7|625.4|3642
1632322400000|2021-09-22 14:53:20|625.6|625.3|626|625.8|626.3|625.9|625.3|625.1|50293
1632322410000|2021-09-22 14:53:30|626.3|625.7|626.2|626|626.3|626.1|626|625.7|26452
1632322420000|2021-09-22 14:53:40|626.1|625.9|626.1|625.8|626.2|626|626|625.8|1689
1632322430000|2021-09-22 14:53:50|626|626|626|625.7|626.1|626|625.9|625.7|3108
1632322440000|2021-09-22 14:54:00|625.9|625.8|626|625.9|626.3|626|625.9|625.7|18026
1632322450000|2021-09-22 14:54:10|625.9|625.8|625.6|625.3|626.1|625.9|625.6|625.3|35397
1632322460000|2021-09-22 14:54:20|625.7|625.4|625.4|625.1|625.8|625.5|625.2|625|11371
1632322470000|2021-09-22 14:54:30|625.5|625.2|625.5|625.4|626|625.5|625.4|625.2|5796
1632322480000|2021-09-22 14:54:40|625.7|625.3|625.9|625.7|626.1|625.8|625.4|625.1|16067
1632322490000|2021-09-22 14:54:50|625.8|625.6|625.7|625.4|625.9|625.7|625.7|625.3|4215
1632322500000|2021-09-22 14:55:00|625.6|625.3|625.4|625.1|625.7|625.4|625.2|625|7094
1632322510000|2021-09-22 14:55:10|625.6|625.2|625.5|625.2|625.8|625.4|625.3|625|12687
1632322520000|2021-09-22 14:55:20|625.4|625.1|625.4|625|625.4|625.2|625.3|625|11731
1632322530000|2021-09-22 14:55:30|625.5|625.1|625.5|625.2|625.7|625.5|625.5|625.1|5573
1632322540000|2021-09-22 14:55:40|625.6|625.3|625.6|625.4|625.8|625.6|625.6|625.3|7028
1632322550000|2021-09-22 14:55:50|625.5|625.3|625.4|625.1|625.6|625.3|625.3|625|2174
1632322560000|2021-09-22 14:56:00|625.5|625.2|625.4|625|625.8|625.4|625.3|625|13977
1632322570000|2021-09-22 14:56:10|625.3|625.1|625.5|625.2|625.8|625.5|625.2|625|33736
1632322580000|2021-09-22 14:56:20|625.4|625|624.5|624.2|625.4|625|624.3|624.1|12521
1632322590000|2021-09-22 14:56:30|624.4|624.1|624.1|623.9|624.6|624.5|624.1|623.9|57387
1632322600000|2021-09-22 14:56:40|624.2|624|624.6|624.3|624.7|624.4|624.1|623.9|12286
1632322610000|2021-09-22 14:56:50|624.5|624.4|624.6|624.3|624.7|624.4|624.5|624.2|8668
1632322620000|2021-09-22 14:57:00|624.7|624.4|624.9|624.6|625|624.8|624.7|624.4|6495
1632322630000|2021-09-22 14:57:10|625|624.7|625.2|625|625.6|625.3|624.9|624.7|7979
1632322640000|2021-09-22 14:57:20|625.1|624.9|625.1|624.9|625.2|624.9|625.1|624.9|340
1632322650000|2021-09-22 14:57:30|625.2|625|625.7|625.2|625.7|625.3|625.2|625|1306
1632322660000|2021-09-22 14:57:40|625.6|625.1|625.7|625.4|625.8|625.5|625.3|625.1|8394
1632322670000|2021-09-22 14:57:50|625.6|625.3|625.5|625.3|625.6|625.5|625.4|625.3|3981
1632322680000|2021-09-22 14:58:00|625.6|625.4|625|624.7|625.6|625.5|624.8|624.3|12998
1632322690000|2021-09-22 14:58:10|624.9|624.8|624.5|624.3|625.1|624.9|624.5|624.2|12234
1632322700000|2021-09-22 14:58:20|624.6|624.5|624.7|624.4|624.9|624.5|624.5|624.2|12648
1632322710000|2021-09-22 14:58:30|624.8|624.3|624.8|624.6|624.8|624.7|624.7|624.3|2613
1632322720000|2021-09-22 14:58:40|624.9|624.7|625|624.7|625|624.8|624.9|624.7|550
1632322730000|2021-09-22 14:58:50|624.9|624.8|625.3|624.9|625.4|625|624.9|624.8|8259
1632322740000|2021-09-22 14:59:00|625.2|625|625|624.7|625.2|625|624.9|624.6|1693
1632322750000|2021-09-22 14:59:10|624.9|624.8|624.8|624.6|625|624.8|624.7|624.4|8982
1632322760000|2021-09-22 14:59:20|||||||||500
1632322770000|2021-09-22 14:59:30|624.7|624.5|624.4|624.1|624.8|624.5|624.2|624|5024
1632322780000|2021-09-22 14:59:40|624.5|624.2|624.8|624.6|624.8|624.6|624.5|624.2|4266
1632322790000|2021-09-22 14:59:50|624.6|624.5|624|623.8|624.9|624.8|624|623.8|9312
1632322800000|2021-09-22 15:00:00|624.1|623.9|623.9|623.6|624.3|624.1|623.9|623.5|7439
1632322810000|2021-09-22 15:00:10|624.2|623.7|624.2|623.8|624.3|624|623.8|623.5|8141
1632322820000|2021-09-22 15:00:20|624.1|623.9|624.2|623.9|624.8|624.5|624.1|623.8|15014
1632322830000|2021-09-22 15:00:30|624.1|624|624.4|624.1|624.4|624.1|623.9|623.6|7160
1632322840000|2021-09-22 15:00:40|624.5|624|624.2|623.8|624.5|624|624.2|623.8|4335
1632322850000|2021-09-22 15:00:50|624.1|623.6|623.5|623.2|624.2|623.9|623.5|623.2|16558
1632322860000|2021-09-22 15:01:00|623.6|623.3|624|623.7|624.3|623.9|623.5|623.2|14284
1632322870000|2021-09-22 15:01:10|623.9|623.5|623.9|623.6|624.1|623.8|623.6|623.4|11097
1632322880000|2021-09-22 15:01:20|623.8|623.5|623.8|623.5|623.9|623.6|623.8|623.4|290
1632322890000|2021-09-22 15:01:30|623.7|623.4|623.9|623.8|624|623.8|623.7|623.3|8783
1632322900000|2021-09-22 15:01:40|624|623.9|624.2|624|624.3|624|623.9|623.7|8237
1632322910000|2021-09-22 15:01:50|624.3|624.1|624.2|624|624.3|624.1|624.2|624|4509
1632322920000|2021-09-22 15:02:00|624.3|624.1|624.3|624.1|624.6|624.3|624.3|624.1|11551
1632322930000|2021-09-22 15:02:10|624.4|624.2|624.8|624.6|625|624.6|624.3|624.1|6439
1632322940000|2021-09-22 15:02:20|624.7|624.5|624.7|624.5|624.8|624.6|624.6|624.5|3498
1632322950000|2021-09-22 15:02:30|624.6|624.2|624.6|624.5|624.7|624.5|624.5|624.1|8937
1632322960000|2021-09-22 15:02:40|624.5|624.3|624.2|624|624.6|624.5|624.1|623.7|20339
1632322970000|2021-09-22 15:02:50|624.1|623.9|623.7|623.4|624.1|623.9|623.7|623.4|676
1632322980000|2021-09-22 15:03:00|623.8|623.5|624.3|624.2|624.6|624.3|623.8|623.4|6970
1632322990000|2021-09-22 15:03:10|624.4|624|624.8|624.2|625|624.4|624.2|623.9|13359
1632323000000|2021-09-22 15:03:20|624.6|624.3|624.5|624.2|624.6|624.5|624.5|624.2|5562
1632323010000|2021-09-22 15:03:30|624.6|624.3|624.1|623.7|624.6|624.3|624.1|623.7|12013
1632323020000|2021-09-22 15:03:40|624|623.6|624.4|624.1|624.4|624.1|623.4|623.3|8269
1632323030000|2021-09-22 15:03:50|625|624|625.4|624.9|625.4|624.9|624.4|624|14722
1632323040000|2021-09-22 15:04:00|625|625|625.4|625.1|625.9|625.4|625|624.7|18938
1632323050000|2021-09-22 15:04:10|625.2|625|625.2|625|625.4|625.2|625|624.8|3476
1632323060000|2021-09-22 15:04:20|625.4|625.1|625.1|624.7|625.4|625.1|625.1|624.7|2947
1632323070000|2021-09-22 15:04:30|625|625|625|624.7|625.1|625|625|624.7|1659
1632323080000|2021-09-22 15:04:40|625.1|624.8|625|624.8|625.4|625|625|624.8|1800
1632323090000|2021-09-22 15:04:50|624.9|624.7|624.5|624.4|624.9|624.7|624.5|624.4|7162
1632323100000|2021-09-22 15:05:00|624.4|624.3|624.2|624.1|624.5|624.3|624.2|624|11589
1632323110000|2021-09-22 15:05:10|||||||||1557
1632323120000|2021-09-22 15:05:20|624.1|624|624.4|624.3|624.7|624.3|624.1|624|7171
1632323130000|2021-09-22 15:05:30|624.3|624.2|624|623.8|624.5|624.3|624|623.8|6592
1632323140000|2021-09-22 15:05:40|624.1|623.7|624.1|623.8|624.3|624.1|623.9|623.7|3513
1632323150000|2021-09-22 15:05:50|624|624|624.1|623.9|624.7|624.1|623.9|623.8|14351
1632323160000|2021-09-22 15:06:00|624.5|624|624.2|624.1|624.6|624.4|624.1|623.8|37630
1632323170000|2021-09-22 15:06:10|624.3|624|624.4|624.1|625|624.6|624.3|624|6525
1632323180000|2021-09-22 15:06:20|624.3|624.2|624.4|624.1|624.4|624.2|624.2|624|3157
1632323190000|2021-09-22 15:06:30|624.6|624.2|624.8|624.4|624.8|624.4|624.6|624.2|2683
1632323200000|2021-09-22 15:06:40|624.2|624.1|625|624.7|625|624.8|624.2|624.1|6736
1632323210000|2021-09-22 15:06:50|624.9|624.6|625|624.7|625|624.8|624.8|624.6|1328
1632323230000|2021-09-22 15:07:10|625.8|624.8|625.2|624.8|625.8|625|625|624.7|11470
1632323240000|2021-09-22 15:07:20|625.1|624.9|625|624.8|625.1|625|625|624.7|3810
1632323250000|2021-09-22 15:07:30|625.2|625.1|625.1|624.9|625.3|625.1|625.1|624.8|6699
1632323260000|2021-09-22 15:07:40|625.2|624.7|625.2|624.9|625.2|625|625|624.7|2342
1632323270000|2021-09-22 15:07:50|625.1|624.8|624.9|624.8|625.2|624.8|624.9|624.8|431
1632323280000|2021-09-22 15:08:00|625|624.9|625.1|625|625.2|625|624.9|624.8|4971
1632323290000|2021-09-22 15:08:10|625|624.8|624.9|624.7|625|624.8|624.8|624.6|1530
1632323300000|2021-09-22 15:08:20|624.8|624.6|624.6|624.5|624.8|624.6|624.6|624.5|2004
1632323310000|2021-09-22 15:08:30|624.5|624.3|624.3|624.2|624.6|624.3|624.3|624.2|4373
1632323320000|2021-09-22 15:08:40|624.2|624|624|623.7|624.3|624.1|624|623.7|4587
1632323330000|2021-09-22 15:08:50|623.9|623.6|623.9|623.7|624|623.8|623.7|623.4|5644
1632323340000|2021-09-22 15:09:00|623.8|623.6|624.4|624.1|624.4|624.1|623.7|623.6|9468
1632323350000|2021-09-22 15:09:10|624.3|624|624.3|624|624.4|624|624.1|623.8|8685
1632323360000|2021-09-22 15:09:20|624.2|624.1|624.2|623.9|624.5|624.1|624.2|623.9|3369
1632323370000|2021-09-22 15:09:30|624.3|624|623.9|623.7|624.8|624.5|623.9|623.7|20711
1632323380000|2021-09-22 15:09:40|624|623.8|624.4|624|624.8|624.5|624|623.8|5534
1632323390000|2021-09-22 15:09:50|624.3|624.1|624.8|624.6|624.9|624.7|624.3|624|25354
1632323400000|2021-09-22 15:10:00|624.7|624.4|624.8|624.5|625|624.8|624.6|624.4|14252
1632323410000|2021-09-22 15:10:10|624.9|624.6|624.7|624.4|624.9|624.6|624.6|624.4|5843
1632323420000|2021-09-22 15:10:20|624.6|624.2|624.1|623.8|624.6|624.2|624|623.7|5099
1632323430000|2021-09-22 15:10:30|624|623.9|624|623.8|624.1|624|624|623.8|3254
1632323440000|2021-09-22 15:10:40|623.9|623.7|623.6|623.4|624|623.8|623.6|623.4|14273
1632323450000|2021-09-22 15:10:50|623.5|623.3|623.6|623.3|623.8|623.6|623.3|623.2|29972
1632323460000|2021-09-22 15:11:00|624.1|624|623.9|623.6|624.6|624.2|623.9|623.6|56279
1632323470000|2021-09-22 15:11:10|624|623.7|623.9|623.5|624.3|623.9|623.8|623.5|9049
1632323480000|2021-09-22 15:11:20|623.8|623.4|623.6|623.3|624|623.6|623.6|623.3|7800
1632323490000|2021-09-22 15:11:30|623.5|623.2|623.4|623.2|623.6|623.5|623.4|623.2|12322
1632323500000|2021-09-22 15:11:40|623.5|623.3|623.4|623.2|623.5|623.4|623.4|623.2|6538
1632323510000|2021-09-22 15:11:50|623.5|623.3|623.4|623.2|623.5|623.3|623.3|623.2|8210
1632323520000|2021-09-22 15:12:00|623.3|623.3|623.5|623.4|623.9|623.5|623.3|623.2|11648
1632323530000|2021-09-22 15:12:10|623.7|623.3|623.5|623.3|623.7|623.3|623.5|623.3|321
1632323540000|2021-09-22 15:12:20|623.7|623.2|623.4|623.2|623.7|623.3|623.4|623.2|9000
1632323550000|2021-09-22 15:12:30|623.5|623.3|623.9|623.6|623.9|623.6|623.3|623.1|4957
1632323560000|2021-09-22 15:12:40|623.8|623.5|623.8|623.5|623.8|623.7|623.7|623.5|987
1632323570000|2021-09-22 15:12:50|623.7|623.4|623.6|623.5|623.7|623.5|623.5|623.2|15819
1632323580000|2021-09-22 15:13:00|623.5|623.4|623.7|623.5|623.7|623.6|623.4|623.2|9148
1632323590000|2021-09-22 15:13:10|623.8|623.4|623.9|623.6|624.2|623.9|623.7|623.4|5294
1632323600000|2021-09-22 15:13:20|623.8|623.5|623.7|623.5|623.9|623.6|623.6|623.3|2574
1632323610000|2021-09-22 15:13:30|624|623.4|623.7|623.5|624|623.6|623.7|623.3|3611
1632323620000|2021-09-22 15:13:40|623.8|623.6|623.9|623.7|624|623.7|623.8|623.4|5764
1632323630000|2021-09-22 15:13:50|623.8|623.6|623.7|623.6|623.8|623.6|623.7|623.5|5537
1632323640000|2021-09-22 15:14:00|623.6|623.5|623.9|623.7|623.9|623.7|623.6|623.5|5966
1632323650000|2021-09-22 15:14:10|624|623.8|623.9|623.7|624.2|623.9|623.9|623.7|4694
1632323660000|2021-09-22 15:14:20|623.8|623.6|623.6|623.2|623.9|623.6|623.6|623.2|6908
1632323670000|2021-09-22 15:14:30|623.5|623.3|623.3|623.2|623.6|623.3|623.3|623.1|11134
1632323680000|2021-09-22 15:14:40|623.2|623.1|623.1|623|623.3|623.1|623.1|623|11731
1632323690000|2021-09-22 15:14:50|623|622.9|623.5|623.1|623.5|623.2|623|622.9|8817
1632323700000|2021-09-22 15:15:00|623.4|623|622.9|622.7|623.4|623|622.9|622.7|2364
1632323710000|2021-09-22 15:15:10|623|622.8|623.2|623.1|623.5|623.3|623|622.7|2935
1632323720000|2021-09-22 15:15:20|623.1|622.9|623.5|623.2|623.7|623.5|623|622.9|4964
1632323730000|2021-09-22 15:15:30|623.4|623.1|623.3|623.2|623.5|623.2|623.3|622.9|5658
1632323740000|2021-09-22 15:15:40|623.4|623.1|623.3|623.2|623.5|623.2|623.3|623|5129
1632323750000|2021-09-22 15:15:50|623.4|623.1|623.4|623.1|623.5|623.4|623.3|623|19322
1632323760000|2021-09-22 15:16:00|623.5|623.4|623.1|622.8|623.5|623.4|623.1|622.7|3834
1632323770000|2021-09-22 15:16:10|623.3|622.9|623.1|622.9|623.3|623.1|623.1|622.8|7501
1632323780000|2021-09-22 15:16:20|||||||||255
1632323790000|2021-09-22 15:16:30|623.2|623|622.9|622.7|623.4|623.1|622.9|622.7|11309
1632323800000|2021-09-22 15:16:40|623.1|622.8|623|622.7|623.2|623|622.9|622.7|4109
1632323810000|2021-09-22 15:16:50|623.1|622.8|623.1|622.8|623.3|623|623|622.8|2601
1632323820000|2021-09-22 15:17:00|623|622.9|623.1|622.9|623.1|622.9|623|622.8|1382
1632323830000|2021-09-22 15:17:10|623.2|623|623.1|622.8|623.3|623|623.1|622.8|2341
1632323840000|2021-09-22 15:17:20|623||623||623||623||2777
1632323850000|2021-09-22 15:17:30|622.9|622.9|623.2|623|623.3|623.1|622.9|622.9|26250
1632323860000|2021-09-22 15:17:40|623.3|622.9|623.2|622.9|623.4|623|623.2|622.9|7717
1632323870000|2021-09-22 15:17:50|623.1|623.1|623.2|622.9|623.3|623.1|623.1|622.9|5958
1632323880000|2021-09-22 15:18:00|623|623|623.1|622.9|623.2|623|623|622.9|4183
1632323890000|2021-09-22 15:18:10|623|622.8|623.1|623|623.1|623|623|622.8|12460
1632323900000|2021-09-22 15:18:20|623|622.8|623.2|622.9|623.6|623.1|623|622.8|14992
1632323910000|2021-09-22 15:18:30|||||||||2
1632323920000|2021-09-22 15:18:40|623.1||623.1||623.1||623.1||1
1632323930000|2021-09-22 15:18:50|623|622.8|623|622.9|623.1|622.9|622.9|622.8|31407
1632323940000|2021-09-22 15:19:00|623.2|623|623|622.8|623.3|623|623|622.8|15834
1632323950000|2021-09-22 15:19:10|622.9||622.9||623||622.9||20080
1632323960000|2021-09-22 15:19:20|623|622.9|623|622.9|623|622.9|623|622.9|4723
1632323970000|2021-09-22 15:19:30|623.1|622.8|622.9|622.8|623.1|622.8|622.9|622.8|35533
1632323980000|2021-09-22 15:19:40|||||||||32
1632323990000|2021-09-22 15:19:50|||||||||15
1632324000000|2021-09-22 15:20:00|||||||||100
1632324010000|2021-09-22 15:20:10|623|622.9|623.1|622.9|623.3|623.2|623|622.8|20194
1632324020000|2021-09-22 15:20:20|623|622.8|623|622.8|623.4|623|623|622.8|22163
1632324030000|2021-09-22 15:20:30|623.3|622.9|623.1|622.9|623.3|623|623|622.9|1330
1632324040000|2021-09-22 15:20:40|623.2|623.1|623.2|622.9|623.2|623.1|623.1|622.9|5663
1632324050000|2021-09-22 15:20:50|623.1|622.8|623|622.9|623.1|622.9|623|622.8|10632
1632324060000|2021-09-22 15:21:00|623.1|622.8|623|622.9|623.1|622.9|623|622.8|8972
1632324070000|2021-09-22 15:21:10|622.9|622.8|622.9|622.8|623|622.8|622.9|622.8|5132
1632324080000|2021-09-22 15:21:20|623|622.9|623.2|623|623.3|623.2|623|622.8|21705
1632324090000|2021-09-22 15:21:30|623.1|623.1|623.3|623|623.4|623.3|623.1|623|4180
1632324100000|2021-09-22 15:21:40|623.4|623.2|623.3|623.2|623.4|623.2|623.3|623.2|12167
1632324110000|2021-09-22 15:21:50|||||||||837
1632324130000|2021-09-22 15:22:10|623.2|623|623.2|623|623.4|623.1|623.1|623|23395
1632324140000|2021-09-22 15:22:20|623.3|623.1|623.3|623|623.5|623.2|623.1|623|16899
1632324150000|2021-09-22 15:22:30|623.2|623.2|623.3|623.1|623.5|623.2|623.1|623|26251
1632324160000|2021-09-22 15:22:40|623.2|623|623.2|623.1|623.3|623.1|623.2|623|6128
1632324170000|2021-09-22 15:22:50|623.3|623.2|623.3|623|623.4|623.3|623.2|623|24270
1632324180000|2021-09-22 15:23:00|623.2|623.1|623.2|623.1|623.3|623.2|623.2|623|17312
1632324190000|2021-09-22 15:23:10|623.1|623|623.2|623|623.4|623.3|623.1|623|35458
1632324200000|2021-09-22 15:23:20|623.3|623.1|623.1|623|623.3|623.1|623.1|623|14089
1632324210000|2021-09-22 15:23:30|623|622.9|622.9|622.8|623.1|622.9|622.9|622.8|15947
1632324220000|2021-09-22 15:23:40|623.3|622.9|623.2|622.9|623.3|623|623|622.9|10753
1632324230000|2021-09-22 15:23:50|623.1|623|623.1|622.9|623.2|623|623|622.9|2478
1632324240000|2021-09-22 15:24:00|623.2|623.1|623|622.9|623.3|623.1|623|622.9|7283
1632324250000|2021-09-22 15:24:10|||||||||2600
1632324260000|2021-09-22 15:24:20|||||||||242
1632324270000|2021-09-22 15:24:30|622.9|622.8|622.2|622|622.9|622.8|622.2|622|32393
1632324280000|2021-09-22 15:24:40|622.1|622.1|622|621.8|622.6|622.3|622|621.8|22679
1632324290000|2021-09-22 15:24:50|621.9|621.9|621.9|621.8|622|621.9|621.8|621.6|9981
1632324300000|2021-09-22 15:25:00|621.8|621.6|621.2|621|621.8|621.8|621.2|621|50232
1632324310000|2021-09-22 15:25:10|621.3|621.1|621.1|620.8|621.3|621.1|620.7|620.6|45262
1632324320000|2021-09-22 15:25:20|621|620.9|621|620.8|621.1|621|621|620.8|1840
1632324330000|2021-09-22 15:25:30|621.2|620.9|621.5|621.2|621.7|621.4|621|620.8|13166
1632324340000|2021-09-22 15:25:40|621.6|621.1|621.4|621.2|621.6|621.4|621.4|621.1|19788
1632324350000|2021-09-22 15:25:50|621.3|621.1|621.6|621.2|621.7|621.4|621.2|620.9|8761
1632324360000|2021-09-22 15:26:00|621.2|621.1|621.4|621.2|621.6|621.3|621.2|621|26557
1632324370000|2021-09-22 15:26:10|621.3|621.1|621.5|621.4|621.6|621.4|621.3|621|12308
1632324380000|2021-09-22 15:26:20|621.6|621.1|621.9|621.7|622|621.7|621.4|621.1|4356
1632324390000|2021-09-22 15:26:30|621.8|621.6|621.6|621.5|621.8|621.8|621.5|621.3|10142
1632324400000|2021-09-22 15:26:40|621.5|621.3|622|621.8|622|621.8|621.5|621.3|6229
1632324410000|2021-09-22 15:26:50|621.9|621.6|622.4|622.2|622.4|622.3|621.9|621.6|41134
1632324420000|2021-09-22 15:27:00|622.5|622.3|622.5|622.3|622.7|622.6|622.3|622.2|20507
1632324430000|2021-09-22 15:27:10|622.4|622.2|621.9|621.7|622.8|622.5|621.8|621.5|24119
1632324440000|2021-09-22 15:27:20|622|621.8|621.9|621.8|622.6|622.1|621.9|621.6|22848
1632324450000|2021-09-22 15:27:30|621.8|621.6|622.9|622.6|623|622.6|621.5|621.3|67803
1632324460000|2021-09-22 15:27:40|622.8|622.4|621.7|621.5|622.8|622.4|621.4|621.3|62753
1632324470000|2021-09-22 15:27:50|621.6|621.4|621.6|621.5|621.7|621.5|621.5|621.3|2508
1632324480000|2021-09-22 15:28:00|621.5|621.3|621.4|621.3|621.6|621.5|621.4|621.3|5752
1632324490000|2021-09-22 15:28:10|621.3|621.2|621.6|621.3|621.7|621.4|621.2|621|11163
1632324500000|2021-09-22 15:28:20|621.5|621.2|621.3|621|621.7|621.3|621.3|621|13841
1632324510000|2021-09-22 15:28:30|621.2|621.1|621.3|621.1|621.3|621.2|621.1|621.1|31148
1632324520000|2021-09-22 15:28:40|621.2|621|621.2|621.1|621.4|621.1|621.1|621|41152
1632324530000|2021-09-22 15:28:50|621.4|621|621.4|621.2|621.4|621.3|621.4|621|27418
1632324540000|2021-09-22 15:29:00|621.6|621|621.2|620.8|621.6|621|620.6|620.5|40865
1632324550000|2021-09-22 15:29:10|621.3|620.9|620.8|620.5|621.3|621|620.6|620.4|8891
1632324560000|2021-09-22 15:29:20|620.9|620.6|621.3|621.1|621.8|621.5|620.8|620.6|5275
1632324570000|2021-09-22 15:29:30|621.7|621.6|621.6|621.4|622|621.8|621.3|621.1|10272
1632324580000|2021-09-22 15:29:40|621.7|621.6|622.2|621.7|622.3|621.7|621.5|621|5893
1632324590000|2021-09-22 15:29:50|622.4|621.8|622.4|622|622.4|622|622.2|621.7|1072
1632380560000|2021-09-23 07:02:40|641.8|639.2|641.6|639.7|641.8|640.1|641|639.2|0
1632380570000|2021-09-23 07:02:50|641.5|639.4|639.7|638.3|641.7|639.9|639.7|638|0
1632380580000|2021-09-23 07:03:00|640.3|638.4|639.7|638.6|640.3|639.1|639.6|638.4|0
1632380590000|2021-09-23 07:03:10|639.6|638.7|639.3|638.9|640.6|639.7|639.3|638.6|0
1632380600000|2021-09-23 07:03:20|640.3|638.8|640.9|639.8|641.8|641|639.8|638.8|0
1632380610000|2021-09-23 07:03:30|640.8|639.3|639.4|638.8|640.8|639.6|639.2|638.8|0
1632380620000|2021-09-23 07:03:40|639.2|638.9|639.8|639.2|640|639.2|639.2|638.8|0
1632380630000|2021-09-23 07:03:50|640|638.8|639.9|639.1|640.5|640|639.2|638.8|0
1632380640000|2021-09-23 07:04:00|640.4|639|639|638.2|640.5|640|639|638.2|0
1632380650000|2021-09-23 07:04:10|638.9|637.9|637.2|636.2|639|638.5|637|636.2|0
1632380660000|2021-09-23 07:04:20|637.1|635.8|637.2|636|638.2|636.2|636.5|635.1|0
1632380670000|2021-09-23 07:04:30|636.6|637.2|636.9|635.5|637.9|637.2|636.3|635.1|0
1632380680000|2021-09-23 07:04:40|636.6|635.1|636.4|635.5|636.6|635.5|636.4|635.1|0
1632380690000|2021-09-23 07:04:50|636.6|635.9|637.4|636.1|637.8|636.3|636.3|635.9|0
1632380700000|2021-09-23 07:05:00|637.3|635.5|638.6|637.3|638.9|638|636.1|635.5|0
1632380710000|2021-09-23 07:05:10|639.3|637.4|637.2|636.2|640|638.1|635.9|635.8|0
1632380720000|2021-09-23 07:05:20|637.1|635.9|636.2|635|637.2|636|635|634.8|0
1632380730000|2021-09-23 07:05:30|636.1|634.8|636.2|635|639|635.5|635.5|634.8|0
1632380740000|2021-09-23 07:05:40|635.1|635.1|634.4|633.1|636.2|635.3|634.1|632.8|0
1632380750000|2021-09-23 07:05:50|634.9|633.7|635.3|634.2|636|634.3|634.3|633.7|0
1632380760000|2021-09-23 07:06:00|634.3|634.3|635.4|634|635.9|634.5|634.3|633.7|0
1632380770000|2021-09-23 07:06:10|635.3|633.7|633.4|632.8|637|634.8|633.3|632.8|0
1632380780000|2021-09-23 07:06:20|634.8|633.4|635.4|633.8|635.9|635.4|633.6|632.8|0
1632380790000|2021-09-23 07:06:30|634|633.2|635.7|634|636.8|636.2|633.7|633.2|0
1632380800000|2021-09-23 07:06:40|635|633.2|633.9|633.4|635|633.4|633.9|633|0
1632380810000|2021-09-23 07:06:50||633.1||633.1||633.6||633.1|0
1632380820000|2021-09-23 07:07:00|634|633|634|633.5|634|633.5|633.5|633|0
1632380830000|2021-09-23 07:07:10|634.8|633.6|633.8|633|635|633.6|633.5|633|0
1632380840000|2021-09-23 07:07:20|633.9|633.2|635|633.7|635.6|633.7|633.8|633.2|0
1632380850000|2021-09-23 07:07:30|635.5|633.9|635.1|633.6|637.9|634.7|633.7|633.6|0
1632380860000|2021-09-23 07:07:40|635|634|635|634.2|635|634.2|634.8|634|0
1632380870000|2021-09-23 07:07:50|635.6|634.4|636|634.9|636.1|635|635.3|634.4|0
1632380880000|2021-09-23 07:08:00|635.9|634.7|635.1|633.6|636|635.7|633.9|633.1|0
1632380890000|2021-09-23 07:08:10|633.5|633.1|633.8|633|635.7|634|633.2|633|0
1632380900000|2021-09-23 07:08:20|633.6|632.8|633.7|632.9|633.8|633|633.6|632.2|0
1632380910000|2021-09-23 07:08:30|634.8|633.1|634.6|633.3|634.8|633.4|634.6|633|0
1632380920000|2021-09-23 07:08:40|634.3|633.4|634.6|633.6|634.6|634.1|633.5|633.3|0
1632380930000|2021-09-23 07:08:50|634.5|634.1|633.9|632.6|634.8|634.1|633|632|0
1632380940000|2021-09-23 07:09:00|633.8|632.5|632.9|632.2|633.9|633|632.7|632.2|0
1632380950000|2021-09-23 07:09:10|633|632|632.2|630.8|633|632.2|631.2|630.5|0
1632380960000|2021-09-23 07:09:20|632.1|630.7|631.1|630.4|632.1|630.7|630.5|630.4|0
1632380970000|2021-09-23 07:09:30|631.2|630.5|630.9|630.2|632.2|630.6|630.5|630.2|0
1632380980000|2021-09-23 07:09:40|630.8|630.5|630.7|630.2|630.8|630.5|630.7|630.2|0
1632380990000|2021-09-23 07:09:50|631.4||631||631.4||631||0
1632381000000|2021-09-23 07:10:00|631.5|630.7|631.7|630.7|632.5|631|631.2|630.7|0
1632381010000|2021-09-23 07:10:10|631.8|631|631.7|631|632|631.1|631.6|631|0
1632381020000|2021-09-23 07:10:20|631.8|631.1|632.1|631.4|632.7|631.4|631.4|631|0
1632381030000|2021-09-23 07:10:30|632.4|631.5|632.4|631.9|632.4|631.9|632|631.5|0
1632381040000|2021-09-23 07:10:40|632.8|632|633.4|633.1|634.4|633.1|632.4|631.9|0
1632381050000|2021-09-23 07:10:50|633.5|633|631.8|631.5|634.4|634.2|631.8|631.5|0
1632381060000|2021-09-23 07:11:00|632.4|631.6|631.6|630.7|632.8|631.7|631.1|630.7|0
1632381070000|2021-09-23 07:11:10|631.5|631.1|630.5|630|631.5|631.1|630.3|630|0
1632381080000|2021-09-23 07:11:20|630.4|630.4|631.3|630.1|631.5|630.4|629.8|629|0
1632381090000|2021-09-23 07:11:30|631.2|630|630.7|629.8|631.2|630.1|630.7|629.8|0
1632381100000|2021-09-23 07:11:40|630.6|629.9|630.5|630|630.6|630|630.5|629.9|0
1632381110000|2021-09-23 07:11:50|630.8|629.9|630.3|629.3|630.8|629.9|630.3|629.2|0
1632381120000|2021-09-23 07:12:00|630||629.8||630||629.8||0
1632381130000|2021-09-23 07:12:10|630.4|629.4|629.8|629.3|631|630|629.5|629.3|0
1632381140000|2021-09-23 07:12:20|629.7|629.2|629.5|628.9|629.8|629.2|629.1|628.3|0
1632381150000|2021-09-23 07:12:30|630|629.2|630.2|629.7|630.2|629.8|630|629.2|0
1632381160000|2021-09-23 07:12:40|630|629.8|630|629.1|630.7|630.2|630|628.8|0
1632381170000|2021-09-23 07:12:50|630.3|629.5|630.2|629.6|630.7|630.3|630|629.5|0
1632381180000|2021-09-23 07:13:00|630.4|630.1|630.3|629.6|630.7|630.1|630.3|629.6|0
1632381190000|2021-09-23 07:13:10|630.2|630.1|630.2|629.6|630.3|630.1|630.2|629.6|0
1632381200000|2021-09-23 07:13:20|630.5|629.7|630|629.6|630.5|629.7|630|629.6|0
1632381220000|2021-09-23 07:13:40|629.9|629.5|629.8|629.1|629.9|629.5|629.7|629|0
1632381230000|2021-09-23 07:13:50|630|629.9|629.6|629.4|630|629.9|629.1|629|0
1632381240000|2021-09-23 07:14:00|629.5|629.3|629.3|629|629.5|629.4|629.3|629|0
1632381250000|2021-09-23 07:14:10|629.5|628.5|629.3|628.7|629.5|629.3|629.3|628.5|0
1632381260000|2021-09-23 07:14:20|630|628.6|629.7|628.8|630|628.9|629.7|628.5|0
1632381270000|2021-09-23 07:14:30|629.5|628.9|629.1|629|629.6|629|629|628.7|0
1632381280000|2021-09-23 07:14:40|629.5|629.3|629.6|629.3|629.7|629.3|629.4|629.3|0
1632381310000|2021-09-23 07:15:10|629.8|629.4|629.8|629.3|630|629.4|629.8|629.3|0
1632381320000|2021-09-23 07:15:20|630||630||630||630||0
1632381330000|2021-09-23 07:15:30|629.8|629.8|629.8|629.3|629.8|629.8|629.8|629.3|0
1632381340000|2021-09-23 07:15:40|630|629.4|630.1|629.6|630.1|629.6|630|629.3|0
1632381350000|2021-09-23 07:15:50|630.5|629.8|630.1|629.6|630.5|629.9|630.1|629.6|0
1632381360000|2021-09-23 07:16:00|630.2|629.3|629.9|629.3|630.4|629.4|629.9|629.3|0
1632381370000|2021-09-23 07:16:10|630.4|630|630.7|630.2|630.7|630.4|629.7|629.3|0
1632381380000|2021-09-23 07:16:20|631|630.3|630.3|629.7|631|630.4|630.3|629.7|0
1632381390000|2021-09-23 07:16:30|630.2|630|630|629.6|630.6|630.2|630|629.3|0
1632381400000|2021-09-23 07:16:40|630.6|629.7|630.6|630.1|631|630.1|630.2|629.7|0
1632381410000|2021-09-23 07:16:50|631|630|631|630.5|631|630.5|631|630|0
1632381420000|2021-09-23 07:17:00|630.9|630.4|630.5|630|630.9|630.4|630.5|630|0
1632381430000|2021-09-23 07:17:10|630.4|630.1|628.7|628.2|630.4|630.1|628.7|628.2|0
1632381440000|2021-09-23 07:17:20|628.6|628.1|628.6|628.1|628.6|628.1|628.6|628|0
1632381450000|2021-09-23 07:17:30|629.2|628.3|628.6|628|629.2|629|628.6|628|0
1632381460000|2021-09-23 07:17:40|628.5|628.2|629.3|628.7|629.3|628.7|628.5|628.2|0
1632381470000|2021-09-23 07:17:50|630|628.8|629.1|628.6|630|628.9|628.8|628.5|0
1632381480000|2021-09-23 07:18:00|629|628.5|628.4|628.2|629.5|628.9|628.3|628.2|0
1632381490000|2021-09-23 07:18:10|628.7|628.5|628.3|628.1|628.8|628.5|628.3|628|0
1632381500000|2021-09-23 07:18:20|628.5|628|629.1|628.5|629.3|628.5|628.5|628|0
1632381510000|2021-09-23 07:18:30|629|628.6|628.6|628.2|629.1|628.8|628.4|628|0
1632381520000|2021-09-23 07:18:40|628.5|628.1|628.4|627.7|629.1|629|627.7|627.6|0
1632381530000|2021-09-23 07:18:50|628.3|627.6|628|627.6|628.3|627.7|627.7|627.5|0
1632381540000|2021-09-23 07:19:00|627.6|627.5|628.1|627.5|629.1|628.2|627.6|627.5|0
1632381550000|2021-09-23 07:19:10|627.7|627.4|627.3|627|628.1|627.4|627.3|627|0
1632381560000|2021-09-23 07:19:20|627.1|627.1|626.8|626.2|627.2|627.1|626.6|626.2|0
1632381570000|2021-09-23 07:19:30|626.7|626.1|625.8|625.2|626.7|626.7|625.5|625.2|0
1632381580000|2021-09-23 07:19:40|625.7|625.3|625.9|625.3|626.2|625.5|625.6|625.2|0
1632381590000|2021-09-23 07:19:50|625.8|625.2|625.9|625.2|626.4|625.7|625.6|625|0
1632381600000|2021-09-23 07:20:00|626.1|625.3|625.8|625.3|626.4|625.5|625.3|625.2|0
1632381610000|2021-09-23 07:20:10|625.3|625.2|624.8|624.3|626|625.3|624.5|624.3|0
1632381620000|2021-09-23 07:20:20|624.9|624.5|625.4|624.9|626|625.5|624.9|624.5|0
1632381630000|2021-09-23 07:20:30|625.3|624.7|626.2|625.6|626.9|626.1|625.1|624.7|0
1632381640000|2021-09-23 07:20:40|626|625.7|625|624.8|626.2|625.7|625|624.8|0
1632381650000|2021-09-23 07:20:50|624.9|624.7|625.3|624.8|626.4|625.5|624.8|624.5|0
1632381660000|2021-09-23 07:21:00|625.4|624.7|625.9|625.2|626.3|625.6|624.8|624.5|0
1632381670000|2021-09-23 07:21:10|625.8|625.1|624.4|624.1|625.8|625.2|624.3|624.1|0
1632381680000|2021-09-23 07:21:20|624.9|624.5|625|624.3|625|624.5|624.4|624.1|0
1632381690000|2021-09-23 07:21:30|625.1|624.4|625.5|625.1|625.8|625.2|625.1|624.4|0
1632381700000|2021-09-23 07:21:40|625.6|625.3|627.4|627|627.9|627|625.6|625.3|0
1632381710000|2021-09-23 07:21:50|627.3|626.9|627|626.4|627.8|627.1|626.5|626.4|0
1632381720000|2021-09-23 07:22:00|626.9|626.3|625.9|625.8|626.9|626.3|625.9|625.8|0
1632381730000|2021-09-23 07:22:10|626.7|625.3|626.8|626.2|626.8|626.3|626|625.3|0
1632381740000|2021-09-23 07:22:20|626|625.9|627.1|626.5|627.4|626.6|626|625.9|0
1632381750000|2021-09-23 07:22:30|627.3|626.6|627.8|627.3|628|627.3|627.3|626.6|0
1632381760000|2021-09-23 07:22:40|627.9|627.4|629|628.6|629.8|629|627.9|627.4|0
1632381770000|2021-09-23 07:22:50|629.3|628.3|629.4|628.8|629.8|629.3|629|628.3|0
1632381780000|2021-09-23 07:23:00|629.3|629.4|629.5|628.9|629.8|629.4|629.3|628.8|0
1632381790000|2021-09-23 07:23:10|629.8|629.1|630.4|629.9|630.4|629.9|629.2|628.9|0
1632381800000|2021-09-23 07:23:20|630.7|630|630.3|629.7|630.7|630.6|630.3|629.7|0
1632381810000|2021-09-23 07:23:30|630.5|629.8|629.9|629.7|630.5|630.3|629.9|629.7|0
1632381820000|2021-09-23 07:23:40|629.8|629.5|629.8|629.3|629.8|629.5|629.8|629.3|0
1632381830000|2021-09-23 07:23:50|630.9|629.4|630.2|629.6|630.9|629.9|629.9|629.4|0
1632381840000|2021-09-23 07:24:00|630.3|629.8|630|629.5|630.3|629.8|630|629.5|0
1632381850000|2021-09-23 07:24:10|629.8|629.4|629.8|629.3|630.9|629.4|629.5|629.2|0
1632381860000|2021-09-23 07:24:20|630|629.4|630|629.5|630|629.5|629.6|629.4|0
1632381870000|2021-09-23 07:24:30||629.6||629.6||629.6||629.6|0
1632381880000|2021-09-23 07:24:40|630.7|629.7|630.7|630|630.7|630|630.5|629.7|0
1632381890000|2021-09-23 07:24:50|630.6|630.2|631.1|630.9|632.2|631|630.6|630.2|0
1632381900000|2021-09-23 07:25:00|630.9|630.8|629.9|629.5|631.1|630.8|629.9|629.5|0
1632381910000|2021-09-23 07:25:10|630|629.7|629.9|629.5|630.4|629.7|629.8|629.5|0
1632381920000|2021-09-23 07:25:20|629.8|629.4|629.9|629.5|630.3|629.6|629.6|629.2|0
1632381930000|2021-09-23 07:25:30|630|629.6|630|629.5|630.3|629.8|629.9|629.5|0
1632381940000|2021-09-23 07:25:40|630.1|629.6|630.1|629.7|630.8|630|629.9|629.6|0
1632381950000|2021-09-23 07:25:50|630.5|629.8|630.3|630|630.7|630|629.7|629.3|0
1632381960000|2021-09-23 07:26:00|630|629.7|629.9|629.5|630|629.7|629.9|629.5|0
1632381970000|2021-09-23 07:26:10|629.8|629.4|629.4|628.9|629.9|629.4|629.1|628.9|0
1632381980000|2021-09-23 07:26:20|629.3|628.8|628.5|628|629.3|628.8|628.3|628|0
1632381990000|2021-09-23 07:26:30|628.7|629.4|628.9|628.2|629.7|629.4|628.3|627.9|0
1632382000000|2021-09-23 07:26:40|629.1|628.3|629.2|628.8|629.7|629|629.1|628.3|0
1632382010000|2021-09-23 07:26:50|629.3|628.9|629.3|628.8|629.8|629.1|629.2|628.7|0
1632382020000|2021-09-23 07:27:00|629.2|628.9|629.9|629.4|629.9|629.4|629|628.7|0
1632382030000|2021-09-23 07:27:10|629.7|629.3|629.7|629.1|629.7|629.3|629.6|629.1|0
1632382040000|2021-09-23 07:27:20|629.6|629|628.8|628.3|629.6|629.1|628.7|628.3|2240
1632382050000|2021-09-23 07:27:30|628.9|628.5|629|628.3|629.1|628.5|628.5|628.2|2655
1632382060000|2021-09-23 07:27:40|629.2|628.4|628.7|628.1|629.3|628.6|628.1|627.8|14458
1632382070000|2021-09-23 07:27:50|628.8|628.3|628.4|628.1|629.9|628.4|628.4|627.9|8712
1632382080000|2021-09-23 07:28:00|629.5|628.2|628.4|628|629.5|628.4|628.3|627.8|4165
1632382090000|2021-09-23 07:28:10|628.5|628.1|628.7|628.4|629.8|628.7|628.5|628.1|6233
1632382100000|2021-09-23 07:28:20|629|628.5|628.7|628.4|629.3|629|628.5|628.2|8207
1632382110000|2021-09-23 07:28:30|629.1|628.5|628.8|628.4|629.7|629|628.6|628.4|6097
1632382120000|2021-09-23 07:28:40|630.1|630|629|628.4|630.1|630|628.4|628.3|20110
1632382130000|2021-09-23 07:28:50|629.2|628.6|629|628.5|629.5|628.9|628.9|628.5|8332
1632382140000|2021-09-23 07:29:00||628.6||628.6||628.7||628.6|688
1632382150000|2021-09-23 07:29:10|628.9|628.5|628.8|628.5|628.9|628.5|628.8|628.5|1574
1632382160000|2021-09-23 07:29:20|628.9|628.6|629.4|628.8|629.6|628.8|628.9|628.6|1694
1632382170000|2021-09-23 07:29:30|629.3|628.6|629.1|628.5|629.4|628.7|629.1|628.5|1792
1632382180000|2021-09-23 07:29:40|629|628.2|629.4|628.9|629.4|628.9|628.5|628.1|1236
1632382190000|2021-09-23 07:29:50|629.6|629|629.4|629.1|629.9|629.6|629.4|628.9|7999
1632382200000|2021-09-23 07:30:00|629.1|629|629.4|628.8|629.9|629.1|628.8|628.6|9531
1632382220000|2021-09-23 07:30:20|629.3|628.7|629.3|629|629.3|629|629.3|628.7|300
1632382230000|2021-09-23 07:30:30|629.6|629.1|629.8|629.1|629.9|629.3|629.5|629.1|1689
1632382240000|2021-09-23 07:30:40|629.7|629|629.4|628.8|629.7|629.1|628.9|628.7|19639
1632382250000|2021-09-23 07:30:50|629.7|628.9|629.3|628.8|629.8|629.1|629.3|628.7|2049
1632382260000|2021-09-23 07:31:00|629.4|628.9|629.4|629.2|629.4|629.2|629|628.9|2970
1632382270000|2021-09-23 07:31:10|629.6|629.1|629.8|629.4|629.8|629.4|629.6|629|2034
1632382280000|2021-09-23 07:31:20|629.6|629.1|629.2|628.8|629.6|629.2|629.2|628.8|14748
1632382290000|2021-09-23 07:31:30|629.3|628.9|629.4|628.9|629.4|628.9|629.3|628.9|2586
1632382300000|2021-09-23 07:31:40|629.6|629|629.6|629.2|629.9|629.6|629.3|628.9|10843
1632382310000|2021-09-23 07:31:50|629.8|629.3|629.8|629.4|629.8|629.4|629.7|629.2|544
1632382320000|2021-09-23 07:32:00|||||||||996
1632382330000|2021-09-23 07:32:10|629.9|629.5|630.4|629.8|631.5|630.8|629.9|629.5|23677
1632382340000|2021-09-23 07:32:20|630.5|629.9|630.1|629.5|630.5|630.1|630.1|629.5|13642
1632382350000|2021-09-23 07:32:30|630|629.3|629.9|629.3|630|629.3|629.9|629.3|125
1632382360000|2021-09-23 07:32:40|629.8||629.7||629.8||629.7||1042
1632382370000|2021-09-23 07:32:50|629.6||629.6||629.6||629.6||0
1632382380000|2021-09-23 07:33:00|629.7|629.4|629.7|629.3|629.7|629.4|629.4|629.3|1733
1632382390000|2021-09-23 07:33:10|629.6||629.6||629.6||629.6||0
1632382400000|2021-09-23 07:33:20|629.5|629.1|629.8|629.4|629.8|629.5|629.1|628.6|9038
1632382410000|2021-09-23 07:33:30|629.7|629.1|629.7|629.1|629.7|629.1|629.7|629|700
1632382420000|2021-09-23 07:33:40|629.8|629.3|630.5|630|630.7|630.1|629.8|629.3|10149
1632382430000|2021-09-23 07:33:50|633.3|630.1|630.4|630|633.3|630.6|630|629.9|49891
1632382440000|2021-09-23 07:34:00||629.8||630||630||629.8|276
1632382450000|2021-09-23 07:34:10|630.7|630.1|630.7|630.2|630.7|630.2|630.7|630.1|2352
1632382470000|2021-09-23 07:34:30|630.2|630.1|630.5|630.1|630.7|630.2|630.2|630.1|6719
1632382480000|2021-09-23 07:34:40|630.9|630.2|630.6|630.1|630.9|630.7|630.5|630.1|7828
1632382490000|2021-09-23 07:34:50|||||||||1225
1632382500000|2021-09-23 07:35:00|630.5|630.2|630.6|630.1|630.6|630.2|630.2|630.1|12359
1632382510000|2021-09-23 07:35:10|630.5|630|630.2|629.8|630.5|630|630|629.8|15986
1632382520000|2021-09-23 07:35:20|630.3|630|630.6|630.2|631.4|630.3|630.3|630|7162
1632382530000|2021-09-23 07:35:30|630.5|630.1|630.4|630.1|630.5|630.1|630.2|630.1|1199
1632382540000|2021-09-23 07:35:40|630.3|630.2|630.4|630.1|630.4|630.2|630.3|630|24208
1632382550000|2021-09-23 07:35:50|630.2|630|630|629.7|630.4|630|629.6|629.2|49340
1632382560000|2021-09-23 07:36:00|629.9|629.5|629.7|629.3|629.9|629.5|629.7|629.3|7047
1632382570000|2021-09-23 07:36:10|629.6|629.2|629.3|629.2|629.6|629.2|629.3|629.2|1690
1632382580000|2021-09-23 07:36:20|||||||||2707
1632382590000|2021-09-23 07:36:30|629.5|629.3|629.6|629.3|629.9|629.4|629.5|629.3|1859
1632382600000|2021-09-23 07:36:40|629.7||629.8||629.8||629.7||0
1632382610000|2021-09-23 07:36:50|629.9|629.4|630|629.6|630|629.8|629.8|629.4|4144
1632382620000|2021-09-23 07:37:00|630.3|629.8|630.2|629.8|630.3|630|630|629.8|3671
1632382630000|2021-09-23 07:37:10|630.1||630||630.1||630||1411
1632382640000|2021-09-23 07:37:20|630.1||630||630.1||630||1570
1632382650000|2021-09-23 07:37:30|630.3|629.9|630|629.6|630.4|629.9|630|629.6|12029
1632382660000|2021-09-23 07:37:40|629.9|629.5|630|629.5|630|629.5|629.9|629.5|955
1632382670000|2021-09-23 07:37:50|629.9|629.2|629.4|629.1|629.9|629.2|629.4|629.1|2792
1632382680000|2021-09-23 07:38:00|629.3||629.3||629.3||629.3||300
1632382690000|2021-09-23 07:38:10|629.2|629.2|628.5|628|629.2|629.2|628.5|628|6955
1632382700000|2021-09-23 07:38:20|628.6|628.1|629.9|629.3|630|629.5|628.5|628.1|16987
1632382710000|2021-09-23 07:38:30|630|629.4|630.4|629.9|630.4|629.9|629.9|629.3|6940
1632382720000|2021-09-23 07:38:40|630|630|630|629.6|630.4|630|629.5|629.3|1759
1632382730000|2021-09-23 07:38:50|630.5|629.7|630|629.8|630.8|630|630|629.7|1685
1632382740000|2021-09-23 07:39:00|629.8|629.7|630|629.7|630.8|629.7|629.8|629.5|1753
1632382750000|2021-09-23 07:39:10|629.9|629.6|629.3|628.8|630.6|629.6|629.3|628.8|12258
1632382760000|2021-09-23 07:39:20|628.8|628.7|629.2|628.7|629.3|628.8|628.8|628.6|4458
1632382770000|2021-09-23 07:39:30|629.1|628.6|629.1|628.6|629.1|628.7|629.1|628.6|200
1632382780000|2021-09-23 07:39:40|629.2|628.7|629.4|628.8|629.5|629|629|628.7|797
1632382790000|2021-09-23 07:39:50|||||||||630
1632382800000|2021-09-23 07:40:00|629.5|628.9|629.7|629.3|629.7|629.3|629.5|628.9|1025
1632382810000|2021-09-23 07:40:10|630.1|629.8|630|629.8|630.3|629.9|630|629.8|6892
1632382820000|2021-09-23 07:40:20|630.3|629.9|630|629.8|630.3|629.9|630|629.8|9950
1632382830000|2021-09-23 07:40:30|629.9|629.7|629.6|629.3|629.9|629.7|629.6|629.2|3798
1632382840000|2021-09-23 07:40:40|629.5||629.5||629.6||629.5||2016
1632382850000|2021-09-23 07:40:50|629.6||629.6||629.6||629.5||1492
1632382860000|2021-09-23 07:41:00|629.7|629.4|630|629.6|630|629.6|629.7|629.4|2201
1632382870000|2021-09-23 07:41:10|629.9|629.7|630|629.7|630|629.7|629.7|629.5|7676
1632382880000|2021-09-23 07:41:20|630.3|629.8|630.2|630|630.6|630.1|630.1|629.8|5527
1632382890000|2021-09-23 07:41:30|630.5|629.8|630|629.8|630.5|629.9|630|629.8|19867
1632382900000|2021-09-23 07:41:40|629.8|629.7|629.8|629.4|629.8|629.7|629.7|629.3|16165
1632382920000|2021-09-23 07:42:00|629.4|629.3|629.9|629.5|630.8|629.7|629.4|629.3|10405
1632382930000|2021-09-23 07:42:10|630.3|629.6|630.3|629.9|630.3|629.9|630|629.6|1079
1632382940000|2021-09-23 07:42:20|630.2||630.2||630.2||630.2||2062
1632382950000|2021-09-23 07:42:30|||||||||132
1632382960000|2021-09-23 07:42:40|630.3|630|630.8|630.3|630.8|630.3|630.3|630|936
1632382970000|2021-09-23 07:42:50|630.6||630.5||630.6||630.5||1000
1632382980000|2021-09-23 07:43:00||630.2||630.1||630.2||630.1|610
1632382990000|2021-09-23 07:43:10|630.8|630.2|630.5|630.2|630.8|630.3|630|629.9|10973
1632383010000|2021-09-23 07:43:30|630.4|629.9|630|629.4|630.4|629.9|630|629.4|4010
1632383020000|2021-09-23 07:43:40|629.9||629.9||629.9||629.9||250
1632383030000|2021-09-23 07:43:50||629.3||629.3||629.3||629.3|0
1632383040000|2021-09-23 07:44:00|629.3|629.2|629.9|629.5|629.9|629.5|629.3|629|12028
1632383050000|2021-09-23 07:44:10|630.4|630|629.6|629.5|630.4|630|629.6|629.4|5860
1632383060000|2021-09-23 07:44:20|629.5|629.3|629.5|629.1|629.5|629.3|629.5|629.1|2805
1632383070000|2021-09-23 07:44:30||629.2||629.3||629.3||629.2|4290
1632383080000|2021-09-23 07:44:40|||||||||1632
1632383090000|2021-09-23 07:44:50|||||||||2029
1632383100000|2021-09-23 07:45:00|629.6|629.4|629.9|629.5|630|629.5|629.6|629.4|2413
1632383110000|2021-09-23 07:45:10||629.6||629.6||629.6||629.6|2126
1632383120000|2021-09-23 07:45:20|630.2|630|630.2|629.8|630.4|630|630.2|629.8|15280
1632383130000|2021-09-23 07:45:30|630.1|629.5|630|629.7|630.1|629.8|630|629.5|990
1632383140000|2021-09-23 07:45:40|629.9|629.5|629.7|629.2|629.9|629.6|629.3|629.1|45270
1632383150000|2021-09-23 07:45:50|629.9|629.7|629.6|629.2|629.9|629.7|629.6|629.2|6150
1632383160000|2021-09-23 07:46:00|629.9|629.8|629.8|629.6|629.9|629.8|629.8|629.6|17193
1632383170000|2021-09-23 07:46:10|629.7|629.3|629.6|629.3|629.7|629.3|629.6|629.2|795
1632383180000|2021-09-23 07:46:20|629.7|629.4|629.6|629.4|629.7|629.4|629.6|629.4|721
1632383190000|2021-09-23 07:46:30|629.4|629.3|629.8|629.4|629.8|629.5|629.4|629.3|3030
1632383200000|2021-09-23 07:46:40|630.1|629.5|630|629.5|630.1|630|630|629.4|40380
1632383210000|2021-09-23 07:46:50|629.9|629.4|629.3|629.1|629.9|629.4|629.2|629|6055
1632383220000|2021-09-23 07:47:00|629.2|629|629.3|629|629.8|629.2|629.2|629|14112
1632383230000|2021-09-23 07:47:10||629.1||629.1||629.2||629.1|1521
1632383240000|2021-09-23 07:47:20|629.1|629|629.3|629.1|629.6|629.2|629.1|629|7450
1632383250000|2021-09-23 07:47:30|629.2|629|628.6|628.3|629.3|629|628.6|628.3|11929
1632383260000|2021-09-23 07:47:40|628.8|628.4|628.6|628.1|628.9|628.4|628.6|628|7567
1632383270000|2021-09-23 07:47:50|628.5|628|628|627.6|628.5|628|627.8|627.5|2660
1632383290000|2021-09-23 07:48:10|627.9|627.7|627.8|627.5|628|627.7|627.8|627.5|3894
1632383300000|2021-09-23 07:48:20|627.9|627.6|627.9|627.6|628.3|627.7|627.8|627.6|3903
1632383310000|2021-09-23 07:48:30|627.8|627.5|627.3|627|627.8|627.5|627.3|627|3461
1632383320000|2021-09-23 07:48:40|627.4|627.1|628|627.6|628|627.6|627.3|627|30857
1632383330000|2021-09-23 07:48:50|627.9|627.5|627.9|627.3|627.9|627.8|627.9|627|26523
1632383340000|2021-09-23 07:49:00|627.8|627.2|627.6|627.3|627.8|627.3|627.5|627|1997
1632383350000|2021-09-23 07:49:10|627.7|627.4|627.5|627.2|627.9|627.4|627.5|627.2|3976
1632383360000|2021-09-23 07:49:20|627.9|627.3|627.9|627.5|627.9|627.5|627.5|627.3|1386
1632383370000|2021-09-23 07:49:30|628|627.6|628|627.6|628.1|627.7|628|627.5|1646
1632383380000|2021-09-23 07:49:40|628.1|627.7|628.4|628.2|628.4|628.3|628|627.7|4757
1632383390000|2021-09-23 07:49:50|628.3|628.1|628.3|627.9|628.4|628.1|628.2|627.8|877
1632383400000|2021-09-23 07:50:00|628.4|628|629|628.7|629|628.7|628.3|628|9005
1632383410000|2021-09-23 07:50:10|629.2|628.8|629.6|629.1|629.6|629.1|629.2|628.5|8789
1632383420000|2021-09-23 07:50:20|629.4|629.2|629.7|629.2|629.7|629.5|629.4|629.2|7085
1632383430000|2021-09-23 07:50:30|||||||||60
1632383440000|2021-09-23 07:50:40|629.6|629.3|629.5|629.2|629.6|629.3|629.5|629.2|700
1632383450000|2021-09-23 07:50:50|||||||||1057
1632383460000|2021-09-23 07:51:00|629.6|629.3|629.7|629.5|629.7|629.5|629.6|629.3|2408
1632383470000|2021-09-23 07:51:10|629.8|629.6|629.8|629.5|629.8|629.6|629.8|629.5|2134
1632383480000|2021-09-23 07:51:20|629.7|629.4|629.5|629.4|629.7|629.4|629.5|629.4|2671
1632383490000|2021-09-23 07:51:30|629.7|629.5|629.8|629.5|629.8|629.5|629.7|629.5|551
1632383500000|2021-09-23 07:51:40|629.7||629.7||629.7||629.7||270
1632383510000|2021-09-23 07:51:50|629.6|629.4|629.5|629.3|629.6|629.4|629.5|629.3|1459
1632383520000|2021-09-23 07:52:00|629.8|629.4|629.7|629.3|629.8|629.4|629.5|629.3|12694
1632383530000|2021-09-23 07:52:10|629.6|629.2|629.5|629.2|629.6|629.2|629.5|629.2|710
1632383540000|2021-09-23 07:52:20|629.4|629.1|629.4|629.1|629.4|629.1|629.4|629|2250
1632383550000|2021-09-23 07:52:30|629.6|629.2|629.7|629.3|629.8|629.3|629.6|629.2|1817
1632383560000|2021-09-23 07:52:40|629.8|629.4|629.8|629.6|629.8|629.6|629.8|629.3|3035
1632383570000|2021-09-23 07:52:50||629.4||629.4||629.6||629.4|1856
1632383580000|2021-09-23 07:53:00||629.5||629.5||629.5||629.5|1000
1632383590000|2021-09-23 07:53:10||629.6||629.6||629.6||629.5|1616
1632383600000|2021-09-23 07:53:20|629.9|629.7|630|629.8|630.3|629.8|629.9|629.7|31327
1632383610000|2021-09-23 07:53:30|629.9|629.7|629.8|629.6|629.9|629.8|629.8|629.6|3564
1632383620000|2021-09-23 07:53:40|629.7|629.5|629.7|629.5|629.7|629.5|629.7|629.5|555
1632383650000|2021-09-23 07:54:10|629.8|629.6|629.7|629.5|629.8|629.6|629.7|629.5|867
1632383660000|2021-09-23 07:54:20|629.8|629.6|629.8|629.5|629.8|629.6|629.7|629.5|1102
1632383670000|2021-09-23 07:54:30||629.6||629.6||629.6||629.6|5000
1632383680000|2021-09-23 07:54:40|629.7|629.7|629.8|629.6|629.8|629.7|629.7|629.5|1875
1632383690000|2021-09-23 07:54:50|629.7|629.5|629.6|629.5|629.7|629.5|629.6|629.5|3382
1632383700000|2021-09-23 07:55:00|629.8|629.6|629.6|629.5|629.8|629.6|629.6|629.5|2094
1632383710000|2021-09-23 07:55:10|629.8|629.6|629.8|629.5|629.8|629.6|629.6|629.5|3710
1632383720000|2021-09-23 07:55:20|629.7|629.6|629.7|629.5|630|629.7|629.7|629.5|23413
1632383730000|2021-09-23 07:55:30|629.6|629.4|629.4|629.3|629.6|629.4|629.4|629.3|15363
1632383740000|2021-09-23 07:55:40|629.5|629.4|630|629.5|630|629.5|629.5|629.3|3389
1632383750000|2021-09-23 07:55:50|||||||||1042
1632383760000|2021-09-23 07:56:00|||||||||250
1632383770000|2021-09-23 07:56:10|||||||||80
1632383780000|2021-09-23 07:56:20|629.9|629.6|629.9|629.6|629.9|629.6|629.9|629.6|450
1632383800000|2021-09-23 07:56:40|630|629.7|629.9|629.7|630|629.8|629.9|629.6|752
1632383810000|2021-09-23 07:56:50|630|629.5|630.7|630.4|630.7|630.4|630|629.5|2864
1632383820000|2021-09-23 07:57:00|630.6|630.5|630.6|630.4|630.8|630.7|630.5|630.4|9001
1632383830000|2021-09-23 07:57:10|630.5|630.2|630.7|630.4|630.7|630.4|630.4|630.1|7175
1632383840000|2021-09-23 07:57:20|630.6|630.1|630.4|630.1|630.6|630.1|630.4|630.1|264
1632383850000|2021-09-23 07:57:30||630||630.1||630.1||630|0
1632383860000|2021-09-23 07:57:40|630.3|630|630.6|630.2|630.8|630.2|630.3|630|3774
1632383870000|2021-09-23 07:57:50|630.7|630.3|630.8|630.2|630.8|630.3|630.1|630|5478
1632383880000|2021-09-23 07:58:00|630.7|630.3|630.4|630.2|630.7|630.3|630.4|630.2|646
1632383900000|2021-09-23 07:58:20|630.3|630.1|630.2|630|630.4|630.1|630.2|630|5964
1632383910000|2021-09-23 07:58:30|630.1|629.8|630|629.7|630.1|629.8|630|629.7|3582
1632383920000|2021-09-23 07:58:40||629.8||629.7||629.8||629.7|100
1632383930000|2021-09-23 07:58:50|630.1|629.6|630.2|629.9|630.2|630|630|629.6|3177
1632383940000|2021-09-23 07:59:00|631.1|631|631.6|631.2|631.8|631.2|631.1|631|56130
1632383950000|2021-09-23 07:59:10|631.7|631.3|632.2|632.1|633.9|632.8|631.6|631.2|35595
1632383960000|2021-09-23 07:59:20|632.3|632|632|631.7|632.6|632|632|631.7|2979
1632383970000|2021-09-23 07:59:30|632.5|631.8|631.7|631.5|632.5|632|631.7|631.4|8423
1632383980000|2021-09-23 07:59:40||631.6||631.6||631.6||631.5|3588
1632383990000|2021-09-23 07:59:50|631.6|631.5|631.6|631.4|631.6|631.5|631.6|631.4|1222
1632384000000|2021-09-23 08:00:00|631.7|631.5|632.5|631.9|632.6|632|631.7|631.4|17903
1632384010000|2021-09-23 08:00:10|632.4|632.1|632.4|632.1|632.4|632.1|632.4|631.9|984
1632384020000|2021-09-23 08:00:20|632.5|632.2|633|632.5|633|632.5|632.5|632.2|2113
1632384030000|2021-09-23 08:00:30|633.4|632.6|633.5|633|633.9|633.7|633.3|632.6|19352
1632384040000|2021-09-23 08:00:40|633.1|633.1|633.5|633|633.5|633.1|633.1|633|6055
1632384050000|2021-09-23 08:00:50|633.4|632.8|633.2|632.7|633.5|633.1|633|632.4|14620
1632384060000|2021-09-23 08:01:00|633.5|632.8|633.5|633|633.5|633|633.1|632.8|1142
1632384070000|2021-09-23 08:01:10|633.4||633.2||633.4||633.1||3201
1632384080000|2021-09-23 08:01:20|||||||||150
1632384090000|2021-09-23 08:01:30|633.4|633.1|634.3|634|634.8|634.3|633.2|633|12018
1632384100000|2021-09-23 08:01:40|634.5|634.1|634.6|634.1|634.6|634.3|634.3|634|2235
1632384110000|2021-09-23 08:01:50|||||||||45
1632384120000|2021-09-23 08:02:00|634.2|634|634.2|634|634.6|634.1|634.2|634|1908
1632384130000|2021-09-23 08:02:10|634.4|634.1|634.3|634.1|634.9|634.6|634.3|634.1|8110
1632384140000|2021-09-23 08:02:20|634.2|634.2|634.3|634|634.8|634.2|634.1|634|17986
1632384150000|2021-09-23 08:02:30|634.1|634.1|634.2|634|634.5|634.1|634.1|634|4513
1632384160000|2021-09-23 08:02:40|634.4|634.3|635|634.7|635|634.8|634.4|634.3|14193
1632384170000|2021-09-23 08:02:50|635.1|634.6|635.3|634.9|635.5|635|635|634.6|3736
1632384180000|2021-09-23 08:03:00|635.5|635|635.8|635.5|635.8|635.5|635.3|635|3635
1632384190000|2021-09-23 08:03:10|635.7|635.4|635.4|635|635.7|635.4|635.4|635|660
1632384200000|2021-09-23 08:03:20|635.3|635.1|635.3|634.7|635.3|635.1|635.1|634.7|1031
1632384210000|2021-09-23 08:03:30|635.2|634.6|634.6|634.1|635.2|634.6|634.6|634.1|1575
1632384220000|2021-09-23 08:03:40|634.5|634|634.1|633.4|634.5|634|634|633.4|13416
1632384230000|2021-09-23 08:03:50|634|633.3|633.4|633.1|634|633.3|633.4|633.1|1885
1632384240000|2021-09-23 08:04:00|633.6|633.2|633.8|633.2|633.8|633.4|633.6|633.2|1173
1632384250000|2021-09-23 08:04:10|633.7|633.3|633.7|633.3|633.8|633.4|633.7|633.3|1600
1632384260000|2021-09-23 08:04:20|633.6|633.2|633.6|633.2|633.6|633.2|633.1|632.7|4400
1632384270000|2021-09-23 08:04:30|633.7|633.3|633.7|633.2|634|633.4|633.7|633.2|3000
1632384280000|2021-09-23 08:04:40|633.5|633.3|633.1|632.7|633.5|633.3|633.1|632.7|7486
1632384290000|2021-09-23 08:04:50|633|632.5|632.9|632.6|633|632.6|632.9|632.4|1274
1632384300000|2021-09-23 08:05:00|633|632.5|632.5|632.1|633|632.7|632.5|632.1|871
1632384310000|2021-09-23 08:05:10|632.7|631.8|632.2|631.5|632.7|631.9|631.4|631.3|12111
1632384320000|2021-09-23 08:05:20|632.1|631.6|632.1|631.7|632.1|631.8|631.9|631.5|1239
1632384330000|2021-09-23 08:05:30|631.9|631.6|631.9|631.5|631.9|631.6|631.9|631.4|2500
1632384340000|2021-09-23 08:05:40|631.8|631.6|631.8|631.5|631.8|631.6|631.8|631.5|150
1632384350000|2021-09-23 08:05:50|631.7|631.3|632.6|632|632.6|632.1|631.6|631.1|7666
1632384360000|2021-09-23 08:06:00|632.1|631.9|631.8|631.3|632.1|631.9|631.3|631|8056
1632384370000|2021-09-23 08:06:10|631.9|631.4|631.9|631.4|631.9|631.4|631.9|631.4|3735
1632384380000|2021-09-23 08:06:20|631.8|631.5|631.7|631.2|632|631.7|631.4|631.2|5683
1632384390000|2021-09-23 08:06:30||631.3||631.3||631.3||631.3|175
1632384400000|2021-09-23 08:06:40|631.8|631.4|631.9|631.5|632|631.5|631.8|631.4|1164
1632384410000|2021-09-23 08:06:50|632|631.6|632.4|632|632.4|632|632|631.6|3021
1632384420000|2021-09-23 08:07:00|632.3|632.1|632.2|632.1|632.3|632.1|632.2|632.1|0
1632384430000|2021-09-23 08:07:10|632.1|632|632.3|631.7|632.4|632.3|631.9|631.5|11549
1632384440000|2021-09-23 08:07:20||631.5||631.6||631.6||631.5|0
1632384450000|2021-09-23 08:07:30|632.4|631.7|632.9|632.5|633|632.5|632.2|631.7|5519
1632384460000|2021-09-23 08:07:40|632.8||632.8||632.8||632.8||150
1632384470000|2021-09-23 08:07:50|632.7|632.3|632.9|632.5|632.9|632.5|632.5|632|4988
1632384480000|2021-09-23 08:08:00|632.8|632.6|633.6|633.3|634.1|633.6|632.7|632.4|6860
1632384490000|2021-09-23 08:08:10|633.5|633.1|633.3|632.7|633.6|633.3|633.3|632.7|729
1632384510000|2021-09-23 08:08:30|633.2|632.5|633|632.5|633.2|632.7|633|632.5|50
1632384520000|2021-09-23 08:08:40|632.9|632.4|632.7|632.2|632.9|632.4|632.7|632.2|0
1632384530000|2021-09-23 08:08:50|632.6|632.3|633.1|632.8|633.1|632.8|632.6|632.3|6234
1632384540000|2021-09-23 08:09:00||632.9||632.6||632.9||632.6|2723
1632384550000|2021-09-23 08:09:10||632.8||632.8||632.8||632.8|0
1632384560000|2021-09-23 08:09:20|633.3|632.9|633.6|633.2|634.1|633.6|633.3|632.9|3690
1632384570000|2021-09-23 08:09:30||633.3||633.3||633.4||633.2|0
1632384580000|2021-09-23 08:09:40|633.8|633.4|633.6|633.3|633.9|633.4|633.6|633.3|990
1632384590000|2021-09-23 08:09:50|633.5|633.2|633.4|633.2|633.6|633.2|633.3|633.2|3314
1632384600000|2021-09-23 08:10:00|633.6|633.1|633.4|633.2|633.9|633.3|633.4|633|3012
1632384610000|2021-09-23 08:10:10|633.9|633.3|633.8|633.4|633.9|633.4|633.8|633|3935
1632384620000|2021-09-23 08:10:20|633.7|633.5|633.8|633.5|633.8|633.5|633.5|633.4|1107
1632384630000|2021-09-23 08:10:30|634.3|633.7|633.8|633.5|634.5|633.9|633.8|633.5|7466
1632384640000|2021-09-23 08:10:40|633.7|633.6|633.7|633.5|633.7|633.6|633.7|633.5|1892
1632384650000|2021-09-23 08:10:50|633.8|633.3|633.5|633.1|633.8|633.3|633.5|633.1|468
1632384660000|2021-09-23 08:11:00||633||633.1||633.1||633|0
1632384670000|2021-09-23 08:11:10|633.2|633|632.9|632.6|633.2|633|632.9|632.5|13151
1632384680000|2021-09-23 08:11:20|633|632.7|633.1|632.8|633.1|632.9|632.9|632.6|1245
1632384690000|2021-09-23 08:11:30|632.9|632.7|633.5|632.9|633.5|633.1|632.9|632.4|5898
1632384700000|2021-09-23 08:11:40|633.2|632.7|633.5|633.1|633.5|633.1|633.2|632.7|1071
1632384710000|2021-09-23 08:11:50||633.2||633.1||633.2||633.1|150
1632384720000|2021-09-23 08:12:00|633.6|633.2|634.3|633.6|634.3|633.8|633.6|633.2|3700
1632384730000|2021-09-23 08:12:10|633.8|633.7|633.8|633.4|634.3|633.8|633.7|633.3|2657
1632384740000|2021-09-23 08:12:20|633.7|633.3|633.6|633|633.7|633.3|633.6|632.9|80
1632384750000|2021-09-23 08:12:30||633.1||633.2||633.2||633.1|825
1632384760000|2021-09-23 08:12:40|633.7|633.3|633.8|633.6|634|633.6|633.7|633.3|1366
1632384770000|2021-09-23 08:12:50|634|633.7|634.1|633.8|634.4|634.1|634|633.7|13319
1632384780000|2021-09-23 08:13:00|634|633.9|634|633.8|634.1|633.9|634|633.8|0
1632384790000|2021-09-23 08:13:10|634.2|634.1|634.2|634|634.2|634.1|634|633.8|9405
1632384800000|2021-09-23 08:13:20|634.4|634.1|634.3|634|634.7|634.2|634.1|634|13368
1632384810000|2021-09-23 08:13:30|634.2|633.8|634.2|633.9|634.3|634|634|633.8|9049
1632384820000|2021-09-23 08:13:40|634.1|633.8|633.7|633.6|634.1|633.9|633.6|633.5|4102
1632384830000|2021-09-23 08:13:50|634|633.7|634.1|633.6|634.1|633.8|634|633.6|460
1632384840000|2021-09-23 08:14:00||633.7||633.9||634||633.7|1860
1632384850000|2021-09-23 08:14:10|634|633.7|634.1|633.9|634.1|633.9|633.9|633.7|1929
1632384860000|2021-09-23 08:14:20|634|633.6|633.9|633.6|634|633.6|633.8|633.5|2167
1632384870000|2021-09-23 08:14:30||633.5||633.6||633.6||633.5|550
1632384880000|2021-09-23 08:14:40|633.8|633.4|633.7|633.4|633.8|633.5|633.7|633.4|628
1632384890000|2021-09-23 08:14:50|633.9|633.5|633.7|633.5|633.9|633.5|633.7|633.5|1110
1632384900000|2021-09-23 08:15:00|633.9|633.6|634.1|633.6|634.3|633.6|633.9|633.5|301
1632384920000|2021-09-23 08:15:20|634|633.5|633.9|633.5|634|633.6|633.9|633.5|0
1632384930000|2021-09-23 08:15:30|633.8||633.8||633.8||633.8||0
1632384940000|2021-09-23 08:15:40|633.7|633.3|633.4|633.2|633.7|633.3|633.4|633.1|1320
1632384950000|2021-09-23 08:15:50|633.7|633.3|634|633.5|634|633.5|633.7|633.3|4900
1632384960000|2021-09-23 08:16:00|634.1|633.7|634.3|634|634.3|634|634|633.7|3669
1632384970000|2021-09-23 08:16:10|634.4|634.3|634.3|634|634.5|634.3|634.3|634|1485
1632384980000|2021-09-23 08:16:20|634|634.1|634.1|633.7|634.2|634.1|634|633.7|2863
1632385000000|2021-09-23 08:16:40|634|633.8|633.8|633.4|634|633.8|633.8|633.4|4500
1632385010000|2021-09-23 08:16:50|633.7|633.3|634|633.8|634.5|634.1|633.6|633.2|5844
1632385020000|2021-09-23 08:17:00|633.9|633.7|634|633.6|634|633.7|633.9|633.4|1135
1632385030000|2021-09-23 08:17:10|635|633.7|634.3|634.1|635|634.3|634.2|633.7|20295
1632385040000|2021-09-23 08:17:20|634.5|634.2|634.4|634.1|634.5|634.2|634.4|634.1|1262
1632385050000|2021-09-23 08:17:30|634.5|634.2|634.3|634|634.5|634.2|634.2|634|764
1632385060000|2021-09-23 08:17:40|634.5|634.1|634.3|634.1|634.5|634.1|634.3|634|310
1632385070000|2021-09-23 08:17:50|634.5|634|634.4|634|634.5|634|634.4|634|0
1632385080000|2021-09-23 08:18:00|634.3|634.1|634.5|634.3|634.7|634.4|634.3|634|1635
1632385090000|2021-09-23 08:18:10|634.7|634.4|634.5|634.4|634.7|634.5|634.4|634.3|7569
1632385100000|2021-09-23 08:18:20|634.4|634.2|634.4|634.1|634.5|634.4|634.3|634|2981
1632385110000|2021-09-23 08:18:30|634.5|634.2|634.5|634.1|634.9|634.3|634.3|634|3250
1632385120000|2021-09-23 08:18:40|634.4|634|634.2|634|634.4|634.1|634.2|634|2995
1632385130000|2021-09-23 08:18:50|634.1|633.8|634|633.5|634.1|633.8|634|633.4|7794
1632385140000|2021-09-23 08:19:00|633.9|633.4|633.8|633.3|633.9|633.6|633.6|633.3|768
1632385150000|2021-09-23 08:19:10|633.7|633.2|633.7|633.3|633.7|633.3|633.3|633.1|5054
1632385160000|2021-09-23 08:19:20|633.6|633.4|633.6|633.4|633.6|633.4|633.6|633.3|584
1632385170000|2021-09-23 08:19:30|633.7|633.5|633.4|633|634.7|634.1|633.4|633|6621
1632385180000|2021-09-23 08:19:40|633.3|633.1|633.3|633|633.8|633.2|633.3|633|4781
1632385190000|2021-09-23 08:19:50|633.4|633.1|633.4|633|633.4|633.2|633.4|633|1158
1632385200000|2021-09-23 08:20:00|633.3||633.2||633.3||633.1||1000
1632385210000|2021-09-23 08:20:10|633.1|633.1|633.5|633.1|634.1|633.7|633.1|633|24061
1632385220000|2021-09-23 08:20:20|633.4|633|633.6|633.3|633.6|633.3|633.4|633|2991
1632385230000|2021-09-23 08:20:30|633.5|633.2|633.3|633|633.5|633.3|633.1|633|9396
1632385240000|2021-09-23 08:20:40|633.2|633.1|633.2|633|633.3|633.1|633.2|633|6708
1632385250000|2021-09-23 08:20:50|633.4|633.3|634.1|633.7|634.1|633.7|633.4|633.3|6521
1632385270000|2021-09-23 08:21:10|634|633.5|633.8|633.5|634.1|633.6|633.8|633.5|570
1632385280000|2021-09-23 08:21:20|633.7|633.6|633.7|633.4|633.7|633.6|633.7|633.4|400
1632385290000|2021-09-23 08:21:30|633.8|633.5|633.7|633.5|633.8|633.6|633.7|633.4|593
1632385300000|2021-09-23 08:21:40|633.8|633.4|634.5|634.2|634.5|634.2|633.8|633.4|5500
1632385310000|2021-09-23 08:21:50|634.7|634.3|634.5|634.3|634.8|634.4|634.5|634.1|1232
1632385320000|2021-09-23 08:22:00|634.4|634.2|634.2|633.7|634.5|634.2|634.1|633.7|2629
1632385330000|2021-09-23 08:22:10|634.1|633.8|634.1|633.7|634.4|633.9|634.1|633.7|4465
1632385340000|2021-09-23 08:22:20|634|633.8|634|633.8|634|633.8|634|633.7|0
1632385350000|2021-09-23 08:22:30|634.1|633.9|634.5|634|634.5|634.1|634.1|633.9|1310
1632385360000|2021-09-23 08:22:40|||||||||500
1632385370000|2021-09-23 08:22:50|634.4||634.4||634.4||634.4||109
1632385380000|2021-09-23 08:23:00|634.5|634.1|634.5|634.4|634.6|634.4|634.5|634.1|2632
1632385390000|2021-09-23 08:23:10|634.4|634.3|634.5|634.2|634.9|634.4|634.4|634.1|7450
1632385400000|2021-09-23 08:23:20|634.4|634.1|634.4|634.1|634.4|634.1|634.4|634.1|0
1632385410000|2021-09-23 08:23:30|634.5|634.2|634.5|634.2|634.7|634.3|634.5|634.2|2249
1632385420000|2021-09-23 08:23:40|634.4|634.1|634.2|634|634.4|634.1|634.1|633.8|2066
1632385430000|2021-09-23 08:23:50|634.1|633.9|633.9|633.4|634.1|633.9|633.9|633.4|1635
1632385450000|2021-09-23 08:24:10|633.8|633.3|633.6|633.3|633.8|633.3|633.6|633.3|753
1632385460000|2021-09-23 08:24:20|633.8|633.4|633.8|633.5|634|633.5|633.8|633.4|4152
1632385470000|2021-09-23 08:24:30|633.6|633.4|633.8|633.6|634|633.6|633.4|633.3|2286
1632385480000|2021-09-23 08:24:40|633.9|633.7|633.9|633.6|634|633.7|633.9|633.6|520
1632385490000|2021-09-23 08:24:50||633.5||633.6||633.6||633.5|480
1632385500000|2021-09-23 08:25:00|634|633.5|634|633.6|634|633.6|634|633.5|500
1632385510000|2021-09-23 08:25:10|634.2|634.1|634.4|634.2|634.7|634.2|634.2|634.1|15471
1632385520000|2021-09-23 08:25:20||634.1||634.2||634.2||634.1|1129
1632385530000|2021-09-23 08:25:30||634.1||634.1||634.1||634.1|0
1632385540000|2021-09-23 08:25:40|634.8|634.2|634.3|634.1|634.9|634.5|634.3|634.1|7410
1632385550000|2021-09-23 08:25:50|634.4|634.2|634.1|633.7|634.4|634.2|634.1|633.7|3475
1632385560000|2021-09-23 08:26:00|634|633.6|634|633.6|634|634|634|633.6|4000
1632385570000|2021-09-23 08:26:10|633.9|633.7|634|633.5|634|633.8|633.9|633.4|950
1632385580000|2021-09-23 08:26:20|633.9||633.9||633.9||633.9||20
1632385590000|2021-09-23 08:26:30|633.8|633.4|633.7|633.4|633.8|633.4|633.7|633.4|0
1632385600000|2021-09-23 08:26:40|633.6|633.5|633.6|633.4|633.7|633.5|633.6|633.4|3895
1632385610000|2021-09-23 08:26:50|633.7|633.3|633.7|633.4|633.7|633.4|633.6|633.3|3884
1632385620000|2021-09-23 08:27:00|633.6|633.3|633.6|633.5|633.7|633.5|633.2|633|26185
1632385630000|2021-09-23 08:27:10|633.7|633.6|633.9|633.5|634.2|633.7|633.7|633.5|962
1632385640000|2021-09-23 08:27:20|634||634||634||634||600
1632385650000|2021-09-23 08:27:30|633.9|633.4|633.7|633.2|633.9|633.4|633.7|633.1|75
1632385660000|2021-09-23 08:27:40|633.6|633.5|633.6|633.5|633.6|633.5|633.6|633.5|199
1632385670000|2021-09-23 08:27:50|633.5|633.3|633.5|633.1|633.6|633.3|633.5|633.1|2901
1632385680000|2021-09-23 08:28:00|633.6|633.2|633.6|633.5|633.6|633.5|633.6|633.1|1841
1632385690000|2021-09-23 08:28:10|633.5|633.3|633.6|633.2|633.6|633.5|633.5|633.2|1097
1632385700000|2021-09-23 08:28:20||633.3||633.3||633.4||633.3|1500
1632385710000|2021-09-23 08:28:30||633.4||633.4||633.4||633.4|2380
1632385720000|2021-09-23 08:28:40|633.8|633.5|633.8|633.3|634|633.7|633.8|633.3|2835
1632385730000|2021-09-23 08:28:50|634.1|633.5|633.5|633.4|634.1|633.7|633.4|633.1|9420
1632385740000|2021-09-23 08:29:00|633.6|633.5|633.5|633.3|634|633.5|633.5|633.1|6156
1632385750000|2021-09-23 08:29:10|633.6|633.4|633.6|633.3|633.6|633.5|633.2|633.1|5304
1632385760000|2021-09-23 08:29:20|633.5|633.4|633.8|633.5|634.2|634|633.3|633.2|24414
1632385770000|2021-09-23 08:29:30|633.9|633.6|634.7|634.4|634.8|634.5|633.9|633.6|5474
1632385780000|2021-09-23 08:29:40|634.5|634.3|634.3|633.8|634.7|634.3|634.3|633.8|2697
1632385790000|2021-09-23 08:29:50|633.8|633.7|634.2|633.8|634.3|633.8|633.8|633.6|2426
1632385800000|2021-09-23 08:30:00|634|633.7|634|633.5|634|633.7|633.6|633.5|3531
1632385820000|2021-09-23 08:30:20|634.1|633.6|634.2|633.9|634.5|633.9|634.1|633.6|7437
1632385830000|2021-09-23 08:30:30|634.4|634|634.5|634.4|634.7|634.5|634.2|634|4967
1632385840000|2021-09-23 08:30:40|634.7|634.3|634.4|634.3|634.7|634.4|634.4|633.9|6678
1632385850000|2021-09-23 08:30:50|634.3|634.1|634.3|634|634.3|634.1|634.3|634|810
1632385860000|2021-09-23 08:31:00|634.5|633.9|634.6|634.2|634.7|634.2|634.5|633.9|453
1632385870000|2021-09-23 08:31:10|634.5|634|634.1|633.8|634.5|634|634.1|633.8|1722
1632385880000|2021-09-23 08:31:20||633.9||633.8||633.9||633.8|0
1632385900000|2021-09-23 08:31:40||633.7||633.6||633.7||633.6|50
1632385910000|2021-09-23 08:31:50||633.8||633.8||633.8||633.8|1311
1632385920000|2021-09-23 08:32:00|634|633.9|634.1|633.9|634.1|633.9|634|633.9|790
1632385930000|2021-09-23 08:32:10|634.4|633.8|634.1|633.9|634.4|634.1|634.1|633.8|2836
1632385940000|2021-09-23 08:32:20|634|634|634|633.7|634.1|634|633.9|633.6|1334
1632385950000|2021-09-23 08:32:30|634.1|633.8|634|633.7|634.1|633.9|634|633.7|1918
1632385960000|2021-09-23 08:32:40|633.9|633.6|633.9|633.7|633.9|633.7|633.8|633.5|3448
1632385970000|2021-09-23 08:32:50|634|633.8|634.2|633.9|634.2|633.9|634|633.7|471
1632385980000|2021-09-23 08:33:00|634.3|634|634.2|633.9|634.6|634.5|634.2|633.9|6443
1632385990000|2021-09-23 08:33:10|634.1|633.8|634.1|633.8|634.2|633.8|633.9|633.5|1770
1632386000000|2021-09-23 08:33:20||633.9||633.8||633.9||633.8|0
1632386010000|2021-09-23 08:33:30|633.8|633.7|634|633.7|634.1|633.7|633.8|633.5|3024
1632386020000|2021-09-23 08:33:40|633.7|633.6|634.3|633.9|634.3|634|633.7|633.5|2726
1632386030000|2021-09-23 08:33:50|634.4|634|634.3|634|634.6|634.1|634.3|634|3200
1632386040000|2021-09-23 08:34:00|634.5|634.1|634.5|634.2|634.6|634.3|634.3|634.1|2391
1632386050000|2021-09-23 08:34:10|634.6|634.3|634.5|634.3|634.6|634.4|634.5|634.2|1300
1632386060000|2021-09-23 08:34:20|634.4|634.2|634.2|633.8|634.4|634.2|634.1|633.8|3434
1632386070000|2021-09-23 08:34:30|634.1|633.7|634.1|633.6|634.1|633.7|634.1|633.6|788
1632386080000|2021-09-23 08:34:40|634.2|633.7|634.2|633.9|634.2|633.9|634.2|633.7|882
1632386090000|2021-09-23 08:34:50|634.1|633.8|634|633.6|634.1|633.8|634|633.6|636
1632386110000|2021-09-23 08:35:10|634.5|634.4|634.3|633.9|634.5|634.4|634|633.6|7653
1632386120000|2021-09-23 08:35:20|634.2|633.8|634.3|634|634.6|634|634.2|633.8|5764
1632386130000|2021-09-23 08:35:30||634.1||634||634.1||634|3598
1632386140000|2021-09-23 08:35:40|634.2|634.1|634.5|634.2|634.5|634.2|634.1|633.8|9491
1632386150000|2021-09-23 08:35:50|634.4|634.1|634.3|634|634.4|634.2|634.1|634|3100
1632386160000|2021-09-23 08:36:00|634|633.9|634.3|633.9|634.4|634|634|633.7|3578
1632386170000|2021-09-23 08:36:10|634.4|634.1|634.5|634.1|634.5|634.1|634.4|634.1|0
1632386180000|2021-09-23 08:36:20|634.4|634.2|634.3|634|634.5|634.2|634.3|633.9|8847
1632386190000|2021-09-23 08:36:30|634.5|634.1|634.5|634.1|634.5|634.1|634.5|634.1|1000
1632386200000|2021-09-23 08:36:40|634.3|634|634.3|634.2|634.3|634.2|634.3|634|1882
1632386210000|2021-09-23 08:36:50|634.2|634|634.2|633.9|634.2|634|634.2|633.9|288
1632386220000|2021-09-23 08:37:00|634.1|634|634.3|634|634.5|634.2|634.1|634|7357
1632386240000|2021-09-23 08:37:20|634.2|634.1|634.3|634|634.3|634.1|634.1|634|6664
1632386250000|2021-09-23 08:37:30|634.4|634.1|634.5|634.2|634.5|634.2|634.4|634|605
1632386260000|2021-09-23 08:37:40||634.3||634.2||634.3||634.2|1100
1632386270000|2021-09-23 08:37:50|634.6|634.3|634.7|634.4|634.8|634.5|634.5|634.3|8867
1632386280000|2021-09-23 08:38:00|634.8|634.5|634.9|634.6|634.9|634.6|634.8|634.5|466
1632386290000|2021-09-23 08:38:10|||||||||8
1632386300000|2021-09-23 08:38:20|635|634.7|635.2|635|635.9|635.5|635|634.7|23389
1632386310000|2021-09-23 08:38:30|635.3|635.1|635.1|634.8|635.4|635.1|635|634.8|6644
1632386320000|2021-09-23 08:38:40|635.2|635|635.1|635|635.3|635|635.1|635|960
1632386330000|2021-09-23 08:38:50|635.3|635.1|635.5|635.2|635.5|635.3|635.3|635|1471
1632386340000|2021-09-23 08:39:00|635.6|635.3|635.5|635.3|635.7|635.5|635.5|635.3|2500
1632386350000|2021-09-23 08:39:10|635.6|635.4|636.1|635.6|636.9|636.5|635.5|635.4|21918
1632386360000|2021-09-23 08:39:20|636|635.5|635.9|635.5|636|635.5|635.9|635.4|0
1632386370000|2021-09-23 08:39:30|635.8|635.6|635.9|635.5|635.9|635.8|635.7|635.5|2534
1632386380000|2021-09-23 08:39:40|635.8|635.6|635.8|635.5|635.8|635.6|635.8|635.5|0
1632386390000|2021-09-23 08:39:50|635.9|635.6|636.2|636|636.4|636.1|635.7|635.5|7959
1632386400000|2021-09-23 08:40:00|636.3|636.1|637.2|636.6|637.6|636.9|636.2|636.1|34071
1632386410000|2021-09-23 08:40:10|637.1|636.5|637.6|637.1|637.7|637.1|636.3|636.1|32928
1632386420000|2021-09-23 08:40:20|637.5|637|637|636.6|637.5|637|636.8|636.5|13425
1632386430000|2021-09-23 08:40:30|637.1|636.7|637.8|636.8|637.8|637.3|636.9|636.6|9257
1632386440000|2021-09-23 08:40:40|637.7|636.9|636.8|636.5|637.7|637|636.6|636.4|7989
1632386450000|2021-09-23 08:40:50|636.7|636.6|636.5|636.1|636.9|636.6|636.5|636.1|5333
1632386460000|2021-09-23 08:41:00|636.6|636.2|637|636.7|637|636.9|636.5|636.2|9918
1632386470000|2021-09-23 08:41:10|637.1|636.8|636.9|636.8|637.4|636.9|636.8|636.6|2935
1632386480000|2021-09-23 08:41:20|637|636.9|636.8|636.4|637.3|636.9|636.5|636.1|7749
1632386490000|2021-09-23 08:41:30|636.5|636.5|636.5|636.4|636.9|636.5|636.5|636.2|3212
1632386500000|2021-09-23 08:41:40|636.7|636.2|636.5|636.3|636.9|636.4|636.5|636.2|4055
1632386510000|2021-09-23 08:41:50|636.8|636.4|636.5|636.3|636.9|636.6|636.5|636.3|13431
1632386520000|2021-09-23 08:42:00|636.4|636.1|636.5|636.2|636.8|636.5|636.4|636.1|4776
1632386530000|2021-09-23 08:42:10|636.4|636.1|637.4|636.9|637.4|637.1|636|635.7|34343
1632386540000|2021-09-23 08:42:20|637|637|636.4|636.2|637.4|637|636.4|636.2|10248
1632386550000|2021-09-23 08:42:30|636.7|636.3|636.5|636.3|636.7|636.4|636.4|636.2|2161
1632386560000|2021-09-23 08:42:40|636.4|636.2|636.5|636.2|636.5|636.4|636.4|635.9|2543
1632386570000|2021-09-23 08:42:50|636.9|636.1|637.2|636.7|637.2|636.8|636.4|636.1|19525
1632386580000|2021-09-23 08:43:00|636.9|636.6|637.3|636.9|637.7|637.2|636.9|636.6|10156
1632386590000|2021-09-23 08:43:10|637.2|636.7|636.5|636.3|637.3|636.9|636.5|636.3|6175
1632386600000|2021-09-23 08:43:20|636.7|636.4|637.3|636.8|637.3|637|636.5|636.3|7427
1632386610000|2021-09-23 08:43:30|637|636.9|637|636.6|637.2|636.9|636.8|636.4|5607
1632386620000|2021-09-23 08:43:40|637.1|636.7|636.5|636.4|637.2|636.9|636.4|636.1|12058
1632386630000|2021-09-23 08:43:50|636.4|636.2|636.5|636.3|636.8|636.4|636.4|636.1|2939
1632386640000|2021-09-23 08:44:00|636.8|636.4|636.5|636.4|636.8|636.5|636.5|636.3|3635
1632386650000|2021-09-23 08:44:10|636.8|636.5|636.9|636.4|637|636.6|636.5|636.4|6690
1632386660000|2021-09-23 08:44:20|636.8|636.5|636.8|636.3|636.9|636.6|636.4|636.3|21175
1632386670000|2021-09-23 08:44:30|636.7|636.4|637|636.8|637.2|636.9|636.5|636.3|20093
1632386680000|2021-09-23 08:44:40|636.9|636.6|636.9|636.5|636.9|636.7|636.7|636.4|2571
1632386690000|2021-09-23 08:44:50|636.8|636.6|636.9|636.5|637|636.7|636.8|636.5|1805
1632386700000|2021-09-23 08:45:00|637|636.6|636.9|636.6|637|636.7|636.9|636.4|1399
1632386710000|2021-09-23 08:45:10||636.5||636.6||636.6||636.5|1000
1632386720000|2021-09-23 08:45:20|637|636.5|636.8|636.5|637.3|637.2|636.8|636.3|9620
1632386730000|2021-09-23 08:45:30|637|636.6|637|636.7|637.2|637|636.8|636.5|2909
1632386740000|2021-09-23 08:45:40||636.6||636.6||636.6||636.6|0
1632386750000|2021-09-23 08:45:50|636.9|636.5|635.9|635.6|636.9|636.7|635.9|635.5|15642
1632386760000|2021-09-23 08:46:00|636|635.5|635.5|635.2|636.2|635.8|635.5|635.2|19370
1632386770000|2021-09-23 08:46:10|635.4|635.1|635.5|635.2|635.5|635.2|635.3|635.1|2864
1632386780000|2021-09-23 08:46:20|635.3|635|635.3|635|635.5|635.2|635.1|635|11014
1632386790000|2021-09-23 08:46:30|635.2|635.1|635.1|634.7|635.2|635.1|635.1|634.7|4274
1632386800000|2021-09-23 08:46:40||634.8||634.8||634.8||634.8|500
1632386810000|2021-09-23 08:46:50|635.2|634.9|635.2|634.9|635.2|635|635.1|634.9|2884
1632386820000|2021-09-23 08:47:00|635.3|635|635.1|634.9|635.7|635.2|635.1|634.9|11846
1632386830000|2021-09-23 08:47:10|635|634.7|634.9|634.7|635|634.8|634.9|634.7|1392
1632386840000|2021-09-23 08:47:20|635|634.8|634.9|634.7|635.1|635|634.9|634.7|5612
1632386850000|2021-09-23 08:47:30|634.8|634.6|634.7|634.2|635|634.7|634.7|634.1|11510
1632386860000|2021-09-23 08:47:40|634.8||634.8||634.8||634.8||1157
1632386870000|2021-09-23 08:47:50|634.7|634.1|634.7|634.2|634.7|634.2|634.7|634.1|1113
1632386880000|2021-09-23 08:48:00|634.6|634.1|634.4|634.1|634.6|634.2|634.4|634.1|2300
1632386890000|2021-09-23 08:48:10|634.3|634.2|634.5|634.2|634.5|634.2|634.3|634.1|2580
1632386900000|2021-09-23 08:48:20|634.2|634.1|634.5|634.3|634.7|634.4|634.2|634.1|11205
1632386910000|2021-09-23 08:48:30|634.7|634.4|634.9|634.6|635.3|634.9|634.7|634.4|3100
1632386920000|2021-09-23 08:48:40||634.7||634.7||634.7||634.7|100
1632386930000|2021-09-23 08:48:50|634.8|634.8|634.8|634.7|635.2|634.8|634.8|634.7|1956
1632386940000|2021-09-23 08:49:00|634.9|634.8|634.7|634.6|634.9|634.8|634.7|634.6|2615
1632386950000|2021-09-23 08:49:10|634.6|634.3|634.5|634.3|635.2|635.1|634.5|634.3|19594
1632386960000|2021-09-23 08:49:20|634.7|634.4|634.5|634.3|634.8|634.4|634.5|634.3|2720
1632386980000|2021-09-23 08:49:40|634.6|634.4|634.7|634.5|635|634.7|634.6|634.4|2146
1632386990000|2021-09-23 08:49:50|634.6|634.6|634.7|634.6|634.7|634.6|634.6|634.5|3776
1632387000000|2021-09-23 08:50:00|634.9|634.7|635.5|635.2|635.9|635.2|634.7|634.6|6771
1632387010000|2021-09-23 08:50:10|635.4|635.3|635.7|635.6|636.1|635.7|635.4|635.3|5891
1632387020000|2021-09-23 08:50:20|635.9|635.5|635.7|635.2|635.9|635.5|635.4|635|5328
1632387030000|2021-09-23 08:50:30|635.6|635.3|635.7|635.3|635.7|635.4|635.5|635.1|190
1632387040000|2021-09-23 08:50:40||635.2||635.2||635.2||635.2|0
1632387050000|2021-09-23 08:50:50|635.6|635.3|635.5|635.2|635.6|635.4|635.5|635.2|243
1632387060000|2021-09-23 08:51:00|635.8|635.3|636.3|635.9|636.3|635.9|635.7|635.3|2104
1632387070000|2021-09-23 08:51:10|636.6|636|636.3|636.2|637.1|636.3|636.3|636|5987
1632387080000|2021-09-23 08:51:20|636.2|636|634.8|634.6|636.3|636|634.7|634.6|13177
1632387090000|2021-09-23 08:51:30|635|634.7|634.8|634.7|635.2|634.8|634.8|634.7|3531
1632387100000|2021-09-23 08:51:40|635|634.8|635.1|634.7|635.2|634.8|635|634.7|596
1632387110000|2021-09-23 08:51:50|635.2|635|635|634.7|635.2|635|634.9|634.7|2130
1632387120000|2021-09-23 08:52:00|635.1|634.8|635.1|634.9|635.4|635.2|635|634.8|3224
1632387130000|2021-09-23 08:52:10|635|635|635.2|634.9|635.4|635|635|634.9|4195
1632387140000|2021-09-23 08:52:20|635.1|635|635.4|635.1|635.6|635.3|635.1|635|10164
1632387150000|2021-09-23 08:52:30|635.3|635|635.2|635.1|636|635.9|635.1|635|16714
1632387160000|2021-09-23 08:52:40|635.4|635|635.6|635.4|636|635.4|635.4|635|1420
1632387170000|2021-09-23 08:52:50|635.5|635.5|635.6|635.4|635.6|635.5|635.5|635.4|1986
1632387180000|2021-09-23 08:53:00|635.5|635.8|636|635.8|636.2|635.9|635.5|635.8|13263
1632387190000|2021-09-23 08:53:10|635.9|635.6|635.9|635.7|635.9|635.7|635.8|635.6|5103
1632387200000|2021-09-23 08:53:20|635.8|635.6|636.6|636.1|636.8|636.1|635.7|635.5|5999
1632387210000|2021-09-23 08:53:30|636.4|636.4|636.4|635.9|636.4|636.4|636.4|635.9|512
1632387230000|2021-09-23 08:53:50|636.6|636|636.6|636.1|636.6|636.4|636.6|636|2854
1632387240000|2021-09-23 08:54:00|636.5|636.2|637|636.6|637.5|636.7|636.5|636.2|1737
1632387250000|2021-09-23 08:54:10|636.9|636.5|636.5|636.2|637|636.7|636.5|636.2|4921
1632387260000|2021-09-23 08:54:20|636.7|636.3|636.2|636|636.8|636.4|636.2|636|2910
1632387270000|2021-09-23 08:54:30|636.1|635.8|636|635.6|636.2|635.8|635.9|635.6|1631
1632387280000|2021-09-23 08:54:40|635.9|635.7|635.3|635.1|635.9|635.8|635.3|635|10447
1632387290000|2021-09-23 08:54:50|635.1|635|635|634.5|635.3|635|634.6|634.3|20645
1632387300000|2021-09-23 08:55:00|634.9|634.6|635.3|635|635.3|635|634.9|634.6|3060
1632387310000|2021-09-23 08:55:10|635.5|635.1|635.3|634.8|636|635.5|635.3|634.8|17510
1632387320000|2021-09-23 08:55:20|635.2|634.7|635.2|634.7|635.3|634.9|635.2|634.6|2401
1632387330000|2021-09-23 08:55:30|634.9|634.8|635.5|635.1|635.7|635.2|634.8|634.7|11778
1632387340000|2021-09-23 08:55:40|635.4|635.2|635.6|635.2|635.6|635.2|635.4|635.2|200
1632387350000|2021-09-23 08:55:50|635.7|635.3|636|635.7|636.1|635.7|635.7|635.3|3617
1632387360000|2021-09-23 08:56:00|635.9|635.6|635.8|635.4|635.9|635.6|635.8|635.4|66
1632387370000|2021-09-23 08:56:10|635.7|635.5|635.5|635|636.4|635.8|635.5|634.9|17578
1632387380000|2021-09-23 08:56:20|635.4|635.1|635.9|635.3|635.9|635.4|635.3|635.1|14040
1632387400000|2021-09-23 08:56:40|||||||||17
1632387410000|2021-09-23 08:56:50||635.4||635.4||635.4||635.4|1000
1632387420000|2021-09-23 08:57:00|635.8|635.5|635.8|635.3|635.9|635.5|635.4|635.2|2961
1632387430000|2021-09-23 08:57:10|635.7|635.2|635.6|635.2|635.7|635.3|635.6|635.2|19
1632387440000|2021-09-23 08:57:20|635.5|635|635.4|634.8|635.5|635.1|635.3|634.7|696
1632387450000|2021-09-23 08:57:30|635.3|634.9|635.4|635.2|635.4|635.2|635|634.9|1217
1632387460000|2021-09-23 08:57:40|635.5|635.3|636|635.5|636|635.5|635.4|635.3|2451
1632387470000|2021-09-23 08:57:50|636.2|636.1|636|635.5|636.2|636.1|635.7|635.4|12440
1632387480000|2021-09-23 08:58:00|636.2|635.6|636|635.6|636.2|635.6|636|635.6|900
1632387500000|2021-09-23 08:58:20|636.2|635.7|636.9|636.4|636.9|636.4|636.2|635.7|2153
1632387510000|2021-09-23 08:58:30|636.7|636.7|636.5|636|636.7|636.7|636.5|636|4400
1632387520000|2021-09-23 08:58:40|||||||||500
1632387530000|2021-09-23 08:58:50|636.4|635.9|636.2|635.9|636.4|636|636|635.6|6347
1632387540000|2021-09-23 08:59:00|636.1|635.7|636.2|635.7|636.3|636|635.9|635.7|2000
1632387550000|2021-09-23 08:59:10|635.7|635.6|635.3|635|636.2|635.7|635.3|635|22466
1632387560000|2021-09-23 08:59:20|635.4|635.1|635.7|635.3|635.9|635.5|635.4|635.1|13285
1632387570000|2021-09-23 08:59:30|635.6|635.2|634.9|634.4|635.6|635.2|634.9|634.4|45229
1632387580000|2021-09-23 08:59:40|634.8|634.5|634.8|634.5|634.9|634.7|634.8|634.5|3310
1632387590000|2021-09-23 08:59:50|634.9|634.6|635.5|635.1|635.5|635.1|634.8|634.5|6110
1632387600000|2021-09-23 09:00:00|635.6|635.2|635.9|635.5|636|635.5|635.4|635.1|637
1632387610000|2021-09-23 09:00:10|636|635.6|636|635.6|636|635.6|636|635.5|80
1632387620000|2021-09-23 09:00:20|636.2|635.7|636.2|635.8|636.5|636|636|635.7|5197
1632387630000|2021-09-23 09:00:30|636.1|635.7|636|635.6|636.1|635.7|635.6|635.4|6173
1632387640000|2021-09-23 09:00:40|636.1|635.7|635.7|635.4|636.4|636.1|635.7|635.4|32323
1632387650000|2021-09-23 09:00:50||635.3||635.3||635.3||635.3|0
1632387660000|2021-09-23 09:01:00||635.4||635.4||635.4||635.4|0
1632387670000|2021-09-23 09:01:10||635.5||635.4||635.5||635.4|0
1632387680000|2021-09-23 09:01:20|635.8|635.5|635.5|635.2|635.9|635.6|635.5|635.2|4048
1632387690000|2021-09-23 09:01:30|635.6|635.1|635.3|635|635.6|635.2|635.1|635|5700
1632387700000|2021-09-23 09:01:40|635.4|635.1|635.5|635.2|635.5|635.3|635.3|635.1|1309
1632387710000|2021-09-23 09:01:50|635.6|635.1|635.5|635.3|635.6|635.3|635.5|635.1|1793
1632387720000|2021-09-23 09:02:00|635.4|635.2|636.1|635.7|636.2|635.7|635.4|635.2|3648
1632387730000|2021-09-23 09:02:10|636|635.6|635.7|635.3|636.1|635.6|635.7|635.2|2974
1632387740000|2021-09-23 09:02:20|635.6|635.2|635.6|635.4|635.7|635.4|635.6|635.2|0
1632387750000|2021-09-23 09:02:30|635.5|635.2|635.4|635.2|635.5|635.3|635.4|635.2|3413
1632387760000|2021-09-23 09:02:40|635.5|635.3|636.4|636.1|636.4|636.1|635.5|635.2|2839
1632387770000|2021-09-23 09:02:50|636.7|636.2|637.4|636.9|637.4|637|636.5|636.2|8574
1632387780000|2021-09-23 09:03:00|637.6|637|638|637.4|638|637.4|637.4|637|1088
1632387790000|2021-09-23 09:03:10|638.2|637.5|638|637.7|638.2|637.9|638|637.5|1020
1632387800000|2021-09-23 09:03:20|637.9|637.8|637.6|637.4|638|637.8|637.5|637.3|5910
1632387810000|2021-09-23 09:03:30|637.7|637.5|637.9|637.6|638|637.7|637.7|637.5|2679
1632387820000|2021-09-23 09:03:40|638|637.7|638.4|638|638.5|638|638|637.7|2945
1632387830000|2021-09-23 09:03:50|638.3|638.1|637.4|636.9|638.3|638.2|636.9|636.6|17044
1632387840000|2021-09-23 09:04:00|637.3|637|637.6|637.1|637.6|637.1|636.7|636.6|4887
1632387850000|2021-09-23 09:04:10|637.7|637.2|637.8|637.4|637.9|637.4|637.7|637.2|0
1632387860000|2021-09-23 09:04:20|637.9|637.5|637.3|636.9|638|637.5|637.3|636.8|2745
1632387870000|2021-09-23 09:04:30|637.1|636.8|637.1|636.7|637.1|636.8|637|636.7|515
1632387880000|2021-09-23 09:04:40|637|636.8|638.2|637.8|638.2|637.8|637|636.8|14305
1632387890000|2021-09-23 09:04:50|638.3|637.9|637.9|637.4|638.4|637.9|637.8|637.4|2063
1632387900000|2021-09-23 09:05:00|638|637.5|638.2|637.7|638.2|637.7|638|637.5|1602
1632387910000|2021-09-23 09:05:10|638.3|637.5|638.1|637.6|638.3|637.6|637.7|637.5|1256
1632387920000|2021-09-23 09:05:20|638|637.5|637.8|637.4|638|637.5|637.8|637.4|0
1632387930000|2021-09-23 09:05:30|637.7|637.3|637.8|637.3|637.8|637.3|637.7|637|200
1632387940000|2021-09-23 09:05:40|637.7|637.2|637.1|636.6|637.7|637.2|636.7|636.6|39480
1632387950000|2021-09-23 09:05:50|637|636.7|636.1|635.8|637|636.7|636|635.7|5189
1632387960000|2021-09-23 09:06:00|636|635.9|636.1|635.8|636.1|635.9|635.9|635.8|450
1632387980000|2021-09-23 09:06:20|636|635.7|635.2|635|636|635.7|635.2|635|12885
1632387990000|2021-09-23 09:06:30|635.5|635.1|638.8|638.3|639|638.5|635.3|635|126713
1632388000000|2021-09-23 09:06:40|639|638.4|637.2|636.9|639.8|639.7|637.2|636.9|35598
1632388010000|2021-09-23 09:06:50|636.8|636.8|637.4|636.6|637.6|636.8|636.6|636.1|7267
1632388020000|2021-09-23 09:07:00|636.8|636.7|636.4|635.8|637.4|636.8|636.1|635.7|6076
1632388030000|2021-09-23 09:07:10|636.2|635.7|636.3|635.6|636.7|636.4|636.1|635.5|6124
1632388040000|2021-09-23 09:07:20|636.4||636.3||636.4||636.3||0
1632388050000|2021-09-23 09:07:30|636.4|635.7|637.1|636.3|637.1|636.3|636.4|635.7|2611
1632388060000|2021-09-23 09:07:40|638|636.5|637.8|637.1|638|637.1|637.1|636.5|9873
1632388070000|2021-09-23 09:07:50|638|637.2|638|637.5|638|637.5|637.6|636.9|4284
1632388080000|2021-09-23 09:08:00|637.5|637.4|637.4|636.8|637.5|637.4|637.1|636.5|13881
1632388090000|2021-09-23 09:08:10|637.3||637.3||637.3||637.3||100
1632388100000|2021-09-23 09:08:20|637|636.7|636.7|636.2|637|636.7|636.7|636.2|1527
1632388110000|2021-09-23 09:08:30|637|636.3|636.6|635.9|637|636.4|636.6|635.9|1263
1632388120000|2021-09-23 09:08:40|636.7|635.8|636.7|636.1|637.3|636.6|636.2|635.8|9760
1632388130000|2021-09-23 09:08:50|636.6|636.4|636.7|636.2|636.7|636.4|636.5|635.8|1605
1632388140000|2021-09-23 09:09:00|636.6|636|636.7|636|636.7|636.2|636.6|636|500
1632388150000|2021-09-23 09:09:10|636.6|636.2|636|635.6|636.7|636.2|635.9|635.6|2854
1632388160000|2021-09-23 09:09:20|635.9|635.7|636|635.7|636.2|635.9|635.9|635.7|3109
1632388170000|2021-09-23 09:09:30|635.6|635.8|635.6|635.3|635.6|635.8|635.6|635.3|14554
1632388180000|2021-09-23 09:09:40|635.9|635.2|635.9|635.5|635.9|635.5|635.9|635.1|2172
1632388190000|2021-09-23 09:09:50|636|635.9|635.9|635.3|636.3|636|635.9|635.3|16047
1632388200000|2021-09-23 09:10:00|636|635.5|635.8|635.3|636|635.5|635.8|635.3|3075
1632388210000|2021-09-23 09:10:10|636|635.5|636|635.5|636|635.6|636|635.5|925
1632388230000|2021-09-23 09:10:30|635.9|635.6|635.7|635.3|635.9|635.6|635.6|635.3|8139
1632388240000|2021-09-23 09:10:40|635.6|635.4|635.8|635.5|636|635.6|635.5|635.3|17129
1632388250000|2021-09-23 09:10:50|635.7|635.4|635.4|635.1|635.8|635.4|635.3|635.1|7256
1632388260000|2021-09-23 09:11:00|635.5|635.2|635.4|635.2|635.6|635.3|635.4|635.1|9042
1632388270000|2021-09-23 09:11:10|635.8|635.7|635.7|635.4|635.9|635.7|635.6|635.2|25096
1632388280000|2021-09-23 09:11:20|635.6|635.3|635.4|635.1|635.7|635.3|635.4|635.1|13666
1632388290000|2021-09-23 09:11:30|635.1|635|635.1|634.8|635.1|635|635|634.8|7699
1632388300000|2021-09-23 09:11:40||635||634.8||635||634.8|380
1632388320000|2021-09-23 09:12:00|635|634.9|635.1|634.8|635.1|634.9|635|634.8|1750
1632388330000|2021-09-23 09:12:10|635|634.7|634.6|634.5|635|634.8|634.6|634.2|20209
1632388350000|2021-09-23 09:12:30|||||||||24
1632388360000|2021-09-23 09:12:40|634.5|634.2|634.8|634.4|634.8|634.6|634.1|634|9875
1632388370000|2021-09-23 09:12:50|634.5|634.3|634.5|634.1|634.8|634.5|634.5|634.1|4775
1632388380000|2021-09-23 09:13:00||634.2||634.1||634.2||634.1|20
1632388390000|2021-09-23 09:13:10|634.4|634|634.3|634|634.4|634.1|634.3|634|782
1632388400000|2021-09-23 09:13:20|634.2|633.9|634.3|633.8|634.4|634|633.9|633.7|8123
1632388410000|2021-09-23 09:13:30|634.2||634.2||634.2||634.2||300
1632388420000|2021-09-23 09:13:40||633.9||633.8||633.9||633.8|100
1632388430000|2021-09-23 09:13:50|634.3||634.2||634.5||634.2||188
1632388440000|2021-09-23 09:14:00|634.1|633.7|634|633.5|634.2|633.8|634|633.5|3052
1632388450000|2021-09-23 09:14:10|633.9|633.6|634.2|633.8|634.5|633.8|633.7|633.5|6102
1632388460000|2021-09-23 09:14:20|634||634||634||634||0
1632388470000|2021-09-23 09:14:30|634.2|633.9|633.5|633.2|634.4|633.9|633.5|633.2|2869
1632388480000|2021-09-23 09:14:40|633.4||633.4||633.4||633.4||50
1632388490000|2021-09-23 09:14:50|633.3|633|633.2|633|633.3|633.1|633.2|633|5650
1632388500000|2021-09-23 09:15:00|633.1|633.1|632.2|631.5|633.3|633.1|631.7|631.3|16498
1632388510000|2021-09-23 09:15:10|632.1|631.6|631.9|631.3|632.1|631.6|631.5|631.1|7623
1632388520000|2021-09-23 09:15:20|631.7||631.7||631.7||631.7||0
1632388530000|2021-09-23 09:15:30|631.9|631.4|632.1|631.6|632.4|631.6|631.9|631.4|727
1632388540000|2021-09-23 09:15:40|632.3|632|632.1|631.6|632.3|632|632.1|631.6|1895
1632388550000|2021-09-23 09:15:50|||||||||100
1632388560000|2021-09-23 09:16:00|632|631.7|631.6|631.1|632.1|631.7|631.6|631|6308
1632388570000|2021-09-23 09:16:10|631.5|631|631.4|631|631.6|631|631.1|631|801
1632388580000|2021-09-23 09:16:20||631.1||631.1||631.1||631.1|0
1632388600000|2021-09-23 09:16:40|631.5|631.3|632|631.6|632|631.6|631.5|631.3|4904
1632388610000|2021-09-23 09:16:50|632.2|631.7|632.6|632.2|632.7|632.2|632.2|631.7|3200
1632388620000|2021-09-23 09:17:00|632.5|632|632.4|632|632.6|632|632.3|631.8|4355
1632388630000|2021-09-23 09:17:10|632.3|632.1|632.6|632.1|632.6|632.1|632.3|632.1|1250
1632388650000|2021-09-23 09:17:30|632.8|632.2|633.2|632.4|633.4|633|632.8|632.2|2608
1632388660000|2021-09-23 09:17:40|633.1||632.9||633.1||632.9||0
1632388690000|2021-09-23 09:18:10|632.8|632.6|632.7|632.4|632.8|632.6|632.7|632.4|5859
1632388700000|2021-09-23 09:18:20|632.6|632.2|632.6|632.1|632.7|632.5|632.3|632|9679
1632388710000|2021-09-23 09:18:30|632.5|632|632.3|632|632.5|632|632.3|632|50
1632388720000|2021-09-23 09:18:40|632.2|631.8|632.3|631.8|632.3|632|632|631.4|3622
1632388730000|2021-09-23 09:18:50|632.4|631.9|632.8|632.1|632.9|632.6|632.4|631.9|1277
1632388740000|2021-09-23 09:19:00|||||||||1665
1632388750000|2021-09-23 09:19:10|632.7|631.9|632.3|631.8|632.7|631.9|632.2|631.8|1088
1632388760000|2021-09-23 09:19:20|632.4|631.9|631.6|631.3|632.7|632|631.6|631.3|10445
1632388770000|2021-09-23 09:19:30|631.5|631.1|631.6|631|631.6|631.1|631.4|631|2800
1632388780000|2021-09-23 09:19:40|631.5||631.5||631.5||631.5||0
1632388790000|2021-09-23 09:19:50|631.4||631.4||631.4||631.4||100
1632388800000|2021-09-23 09:20:00|631.6|631.1|631.4|631|631.6|631.2|631.3|631|9525
1632388830000|2021-09-23 09:20:30|631.5|631.1|631.3|631|631.5|631.2|631.3|631|5099
1632388840000|2021-09-23 09:20:40||631.1||631.1||631.1||631.1|0
1632388850000|2021-09-23 09:20:50|631.4|631|631.4|631|631.4|631.3|631.1|631|20226
1632388860000|2021-09-23 09:21:00|631.3|630.9|630.2|630|631.3|630.9|630.2|630|50960
1632388870000|2021-09-23 09:21:10|630.3|630.1|631.1|630.4|631.1|630.4|630.3|630.1|3865
1632388880000|2021-09-23 09:21:20|631|630.2|630.4|630|631|630.3|630.4|630|5083
1632388890000|2021-09-23 09:21:30|630.3|629.9|629.7|629.3|630.3|629.9|629.7|629.2|68930
1632388900000|2021-09-23 09:21:40|629.8|629.4|630.5|630.1|630.7|630.3|629.8|629.4|11290
1632388910000|2021-09-23 09:21:50|630.4|630|630.3|629.9|630.5|630.4|630.2|629.9|8896
1632388920000|2021-09-23 09:22:00|630||630||630.3||630||3175
1632388930000|2021-09-23 09:22:10|630.1||630||630.1||630||4031
1632388940000|2021-09-23 09:22:20|629.9|629.7|630|629.5|630|629.7|629.6|629.2|19197
1632388950000|2021-09-23 09:22:30|629.8|629.2|629.8|629.3|630.4|629.8|629.8|629.1|11504
1632388960000|2021-09-23 09:22:40|629.7|629.2|629.5|629.3|629.7|629.5|629|628.7|19275
1632388970000|2021-09-23 09:22:50|629.6|629.4|629.5|629|630|629.9|629.3|628.9|5885
1632388980000|2021-09-23 09:23:00|629.9|629.1|629.5|629.2|630|629.3|629.5|629.1|6201
1632388990000|2021-09-23 09:23:10|630|629.3|630|629.5|630.1|629.6|629.9|629.3|8252
1632389000000|2021-09-23 09:23:20||629.6||629.6||629.6||629.6|91
1632389010000|2021-09-23 09:23:30|629.9|629.5|629.4|629|630.5|630|629.4|629|25367
1632389020000|2021-09-23 09:23:40|629.3|628.9|629.1|628.8|629.4|629|629.1|628.7|300
1632389030000|2021-09-23 09:23:50|628.6|628.5|628.7|628.2|629.1|628.6|628.3|628.2|13590
1632389040000|2021-09-23 09:24:00|628.8|628.3|628.9|628.7|629.2|628.8|628.8|628.3|8840
1632389050000|2021-09-23 09:24:10|628.8|628.5|628.7|628.3|628.9|628.7|628.3|628|25718
1632389060000|2021-09-23 09:24:20|629|628.4|629|628.8|629.4|628.8|628.9|628.4|5875
1632389070000|2021-09-23 09:24:30|629.1|628.6|629|628.8|629.3|628.9|628.9|628.5|4699
1632389080000|2021-09-23 09:24:40|628.9|628.5|628.8|628.3|628.9|628.5|628.8|628.3|3000
1632389090000|2021-09-23 09:24:50|628.7|628.4|629.4|628.9|629.4|628.9|628.6|628.4|4448
1632389100000|2021-09-23 09:25:00|629.8|628.8|629.9|629.3|629.9|629.7|629.6|628.8|13647
1632389110000|2021-09-23 09:25:10|629.5|629.4|629.7|629.3|629.9|629.4|629.5|629.1|1556
1632389120000|2021-09-23 09:25:20|630|629.9|630.2|629.9|630.4|630.1|630|629.9|23070
1632389140000|2021-09-23 09:25:40|630.3|630|630.8|630.3|631|630.7|630.3|630|8356
1632389150000|2021-09-23 09:25:50|630.7|630|630.5|630|630.7|630.3|630.4|630|3468
1632389160000|2021-09-23 09:26:00|630.4|630.1|630.4|630.1|630.5|630.1|630.4|630.1|303
1632389170000|2021-09-23 09:26:10|630.5|630|630.4|630|630.5|630.1|630.3|630|636
1632389180000|2021-09-23 09:26:20|630.3|629.9|630.4|630|630.4|630.2|630.3|629.9|4499
1632389190000|2021-09-23 09:26:30||630.1||630||630.1||630|103
1632389200000|2021-09-23 09:26:40|630.3|629.9|630.1|629.7|630.3|629.9|629.8|629.4|21089
1632389210000|2021-09-23 09:26:50|630.2|629.8|630.6|630.3|632.5|630.7|630.1|629.8|38206
1632389220000|2021-09-23 09:27:00|630.7|630.4|630.5|630.1|631.1|630.7|630.5|630|4466
1632389230000|2021-09-23 09:27:10|630.2|630.2|630.1|629.7|630.2|630.2|630.1|629.7|1034
1632389240000|2021-09-23 09:27:20|630|629.6|629.9|629.5|630|629.6|629.9|629.5|400
1632389250000|2021-09-23 09:27:30|630|629.6|629.9|629.5|630|629.6|629.9|629.5|100
1632389260000|2021-09-23 09:27:40|629.8|629.4|629.6|629.4|629.8|629.4|629.5|629|6333
1632389270000|2021-09-23 09:27:50|629.7|629.5|629.8|629.5|629.8|629.6|629.6|629.5|17107
1632389290000|2021-09-23 09:28:10|629.7|629.4|629.5|629.1|629.7|629.4|629.3|628.9|9310
1632389300000|2021-09-23 09:28:20|629.4|629|629.4|628.9|629.4|629|629.4|628.9|0
1632389310000|2021-09-23 09:28:30|629.3||629.2||629.3||629.2||0
1632389320000|2021-09-23 09:28:40|629.3|629|629.3|629|629.4|629|629.3|628.9|5150
1632389330000|2021-09-23 09:28:50||628.9||628.9||628.9||628.9|0
1632389340000|2021-09-23 09:29:00|629.2|628.8|628.8|628.5|629.2|628.8|628.7|628.3|7609
1632389350000|2021-09-23 09:29:10|628.7|628.3|628.4|628.2|628.7|628.4|628.4|628.1|3224
1632389360000|2021-09-23 09:29:20|628.8|628.1|628.6|628.2|628.8|628.2|628.6|628|4074
1632389370000|2021-09-23 09:29:30|||||||||269
1632389380000|2021-09-23 09:29:40|628.5||628.5||628.5||628.5||0
1632389390000|2021-09-23 09:29:50|628.7|628.3|628.8|628.6|628.9|628.6|628.5|628.2|2323
1632389400000|2021-09-23 09:30:00|628.9|628.4|628.8|628.4|628.9|628.7|628.6|628.3|10031
1632389410000|2021-09-23 09:30:10|628.9|628.5|628.8|628.6|628.9|628.6|628.8|628.2|2000
1632389420000|2021-09-23 09:30:20|628.9|628.7|629.2|628.9|629.3|629|628.9|628.7|5221
1632389430000|2021-09-23 09:30:30|||||||||150
1632389440000|2021-09-23 09:30:40|629.3|628.8|629.3|628.8|629.3|629|628.7|628.5|22341
1632389450000|2021-09-23 09:30:50|629.2|628.9|629.6|629|629.8|629.2|629.1|628.9|2031
1632389460000|2021-09-23 09:31:00|629.5||629.5||629.5||629.5||0
1632389480000|2021-09-23 09:31:20|629.6|629.1|630.5|629.9|630.6|630|629.6|629.1|9095
1632389490000|2021-09-23 09:31:30|630.4|630|629.9|629.7|630.4|630.1|629.9|629.7|1365
1632389500000|2021-09-23 09:31:40|629.8|629.5|629.9|629.5|629.9|629.5|629.8|629.4|1024
1632389520000|2021-09-23 09:32:00|630.2|629.6|630.1|629.7|630.2|629.9|629.9|629.6|2451
1632389530000|2021-09-23 09:32:10|630.2|629.8|630.2|629.9|630.7|630.2|630.2|629.8|2398
1632389540000|2021-09-23 09:32:20|630.1|629.7|629.8|629.5|630.1|629.9|629.7|629.3|2548
1632389550000|2021-09-23 09:32:30|630.2|630.1|631.1|630.3|631.1|630.3|630.1|629.6|12759
1632389560000|2021-09-23 09:32:40|631||630.9||631||630.9||0
1632389580000|2021-09-23 09:33:00|631||631||631||631||0
1632389590000|2021-09-23 09:33:10|631.1|630.4|631.3|630.7|631.7|630.9|631|630.4|6057
1632389600000|2021-09-23 09:33:20|631||631||631||631||0
1632389610000|2021-09-23 09:33:30|631.3|630.8|631|630.7|631.3|630.8|631|630.7|1410
1632389620000|2021-09-23 09:33:40|631.3|630.8|630.8|630.7|631.5|631|630.8|630.7|12057
1632389630000|2021-09-23 09:33:50|630.7|630.5|630.1|629.7|630.7|630.5|630.1|629.7|4469
1632389640000|2021-09-23 09:34:00|630|629.8|630|629.5|630|629.9|630|629.5|9000
1632389660000|2021-09-23 09:34:20|||||||||900
1632389670000|2021-09-23 09:34:30|630.1|629.6|630.4|629.7|630.6|630.2|630.1|629.6|4625
1632389680000|2021-09-23 09:34:40|630|629.6|629.8|629.5|630|629.6|629.6|629.5|1200
1632389690000|2021-09-23 09:34:50|629.7|629.6|629.9|629.5|632|630|629.7|629.5|38479
1632389700000|2021-09-23 09:35:00|629.6|629.3|629.4|629.1|629.9|629.5|629.4|629.1|2112
1632389710000|2021-09-23 09:35:10|629.5|629.2|629.7|629.2|629.7|629.3|629.5|629.2|372
1632389720000|2021-09-23 09:35:20|629.8|629.4|630|629.5|630|629.7|629.7|629.4|2905
1632389730000|2021-09-23 09:35:30|630.1|629.6|629|628.5|630.2|629.8|629|628.5|23432
1632389740000|2021-09-23 09:35:40|628.9|628.4|628.8|628.3|629.3|629.2|628.7|628.3|14620
1632389750000|2021-09-23 09:35:50||628.4||628.4||628.4||628.4|0
1632389760000|2021-09-23 09:36:00|628.9|628.8|628.8|628.3|629|628.8|628.7|628.2|10900
1632389770000|2021-09-23 09:36:10|628.7|628.5|628.5|628.2|628.8|628.5|628.5|628.2|7665
1632389780000|2021-09-23 09:36:20|628.7|628.3|629.2|628.7|629.3|628.8|628.7|628.3|11176
1632389790000|2021-09-23 09:36:30|629.1||628.9||629.1||628.9||0
1632389800000|2021-09-23 09:36:40|628.8|628.5|628.8|628.5|628.9|628.7|628.7|628.3|4869
1632389810000|2021-09-23 09:36:50|628.9|628.4|628.9|628.3|628.9|628.4|628.8|628.3|0
1632389820000|2021-09-23 09:37:00|628.8|629|629.3|628.9|629.6|629|628.8|628.6|4492
1632389830000|2021-09-23 09:37:10|629.2|629|629.3|628.9|629.5|629.1|629.2|628.9|5000
1632389840000|2021-09-23 09:37:20|629.6|629|629.8|629.3|629.8|629.3|629.6|629|3480
1632389850000|2021-09-23 09:37:30|629.5|629.4|629.8|629.4|629.9|629.5|629.5|629.4|1313
1632389860000|2021-09-23 09:37:40|629.5|629.5|630.2|629.5|630.5|630.3|629.5|629.4|7520
1632389870000|2021-09-23 09:37:50|630.1|630|631|630.4|631.1|630.4|630|629.5|2194
1632389880000|2021-09-23 09:38:00|630.9||631.3||631.5||630.9||20
1632389890000|2021-09-23 09:38:10|||||||||90
1632389900000|2021-09-23 09:38:20|631.2|630.6|631.9|631.4|632.1|631.4|631.1|630.6|16304
1632389910000|2021-09-23 09:38:30|631.8|631.3|631.5|631.1|631.8|631.3|631.5|631|2050
1632389920000|2021-09-23 09:38:40|631.4|631.2|632.1|631.6|632.1|631.6|631.4|631.2|6447
1632389930000|2021-09-23 09:38:50|631.9|631.5|630.9|630.4|631.9|631.5|630.7|630.4|6248
1632389940000|2021-09-23 09:39:00|630.6|630.3|630.7|630.3|631|630.6|630.5|630.3|1100
1632389950000|2021-09-23 09:39:10|630.5|630.4|630.6|630.3|630.9|630.4|630.5|630.3|0
1632389960000|2021-09-23 09:39:20|630.5||630.5||630.5||630.4||0
1632389970000|2021-09-23 09:39:30|630.4|630.1|629.9|629.6|630.4|630.3|629.9|629.6|1293
1632389980000|2021-09-23 09:39:40|629.8|629.5|629.9|629.5|630|629.5|629.8|629.5|1132
1632390000000|2021-09-23 09:40:00|629.8|629.4|629.8|629.4|629.8|629.4|629.8|629.3|0
1632390010000|2021-09-23 09:40:10|||||||||20
1632390020000|2021-09-23 09:40:20|629.7|629.5|630|629.7|630|629.8|629.5|629.5|2496
1632390040000|2021-09-23 09:40:40|629.9||630||630||629.9||3100
1632390050000|2021-09-23 09:40:50|630.2|629.8|630.8|630.4|630.9|630.4|630.2|629.7|6551
1632390060000|2021-09-23 09:41:00|630.7||630.8||630.8||630.7||0
1632390070000|2021-09-23 09:41:10|631|630.5|631|630.6|631|630.7|631|630.5|189
1632390080000|2021-09-23 09:41:20|631.2|630.7|631.1|630.8|631.4|630.9|630.9|630.7|1953
1632390090000|2021-09-23 09:41:30|631.2|630.9|632.1|631.8|632.4|631.9|631|630.9|18614
1632390100000|2021-09-23 09:41:40|631.9|631.7|632|631.6|632.1|631.9|631.8|631.6|3482
1632390110000|2021-09-23 09:41:50|631.9|631.7|632.3|632|632.6|632|631.8|631.6|6078
1632390120000|2021-09-23 09:42:00|632.2|631.9|632|631.7|632.3|631.9|631.9|631.5|2959
1632390130000|2021-09-23 09:42:10|632.3|631.8|632.2|631.8|632.9|632.2|632.1|631.8|12123
1632390140000|2021-09-23 09:42:20|632.7|631.7|632.2|631.8|632.7|631.8|632.2|631.7|0
1632390150000|2021-09-23 09:42:30|631.8|631.7|632|631.8|632.2|631.9|631.8|631.7|2839
1632390160000|2021-09-23 09:42:40|632.1|631.7|632|631.7|632.1|631.7|631.8|631.5|946
1632390180000|2021-09-23 09:43:00|632.2|631.8|632.4|632|632.5|632.1|632|631.7|2770
1632390190000|2021-09-23 09:43:10|632.3|632.1|632.2|632|632.4|632.2|632.2|631.8|20014
1632390200000|2021-09-23 09:43:20|633|632.1|632.6|632.1|633|632.4|632.6|632|5765
1632390210000|2021-09-23 09:43:30|632.5|632.2|632.5|632.2|632.5|632.2|632.4|632.1|3050
1632390220000|2021-09-23 09:43:40|632.4|632.1|632.5|632.1|632.5|632.1|632.4|632.1|0
1632390230000|2021-09-23 09:43:50|632.6|632.3|632.6|632.4|632.6|632.4|632.4|632.1|3797
1632390240000|2021-09-23 09:44:00|632.7|632.2|633.4|633|633.6|633.2|632.7|632.2|7260
1632390250000|2021-09-23 09:44:10|633.2|633.1|633.2|632.9|633.4|633.1|633|632.6|1223
1632390260000|2021-09-23 09:44:20|633.1|632.7|633.9|633.4|634.2|633.4|633.1|632.6|6067
1632390270000|2021-09-23 09:44:30|634.1|633.5|634.4|633.8|634.5|633.8|633.9|633.5|170
1632390280000|2021-09-23 09:44:40|634.3||634.3||634.3||634.2||0
1632390290000|2021-09-23 09:44:50|634.2||634.3||634.3||634.2||325
1632390310000|2021-09-23 09:45:10|634|633.9|634.6|634.2|634.8|634.3|634|633.9|4104
1632390320000|2021-09-23 09:45:20|634.5|634.1|634.1|633.8|634.5|634.3|634.1|633.6|2850
1632390330000|2021-09-23 09:45:30||633.7||633.8||633.8||633.7|711
1632390340000|2021-09-23 09:45:40|634.2|633.9|634.6|634.2|634.6|634.2|634.2|633.9|2389
1632390350000|2021-09-23 09:45:50|634.5|634.1|633.9|633.5|634.5|634.2|633.8|633.5|12148
1632390360000|2021-09-23 09:46:00|634|633.6|634|633.7|634|633.9|634|633.5|9178
1632390370000|2021-09-23 09:46:10|633.9|633.5|633.9|633.5|633.9|633.5|633.9|633.4|479
1632390380000|2021-09-23 09:46:20||633.6||633.5||633.6||633.5|50
1632390410000|2021-09-23 09:46:50|633.8|633.4|633.7|633.3|633.9|633.4|633.5|633.2|2253
1632390420000|2021-09-23 09:47:00|633.6|633.4|633.4|632.9|633.7|633.4|633.3|632.6|4578
1632390430000|2021-09-23 09:47:10|633.3|632.8|632.5|632|633.3|632.9|632|631.8|7667
1632390440000|2021-09-23 09:47:20|632.4|632.1|631.8|631.5|632.4|632.1|631.6|631.5|23633
1632390450000|2021-09-23 09:47:30|631.9|631.6|632|631.8|632.1|631.9|631.9|631.6|3478
1632390460000|2021-09-23 09:47:40|632.1|631.9|632.1|631.8|632.2|632|632.1|631.8|1848
1632390480000|2021-09-23 09:48:00|632||631.9||632||631.9||0
1632390490000|2021-09-23 09:48:10|632|631.6|631.9|631.5|632.1|631.6|631.6|631.4|1974
1632390500000|2021-09-23 09:48:20|632|631.4|632.1|631.8|632.2|631.9|631.9|631.4|1948
1632390510000|2021-09-23 09:48:30|632|631.7|631.8|631.5|632.1|631.8|631.8|631.5|1839
1632390520000|2021-09-23 09:48:40|631.7|631.4|631.8|631.4|631.8|631.4|631.6|631.4|3864
1632390530000|2021-09-23 09:48:50|631.7|631.3|631.6|631.1|631.7|631.3|631.6|631|4326
1632390550000|2021-09-23 09:49:10|631.5|631.2|631.4|631|631.5|631.2|631.3|631|1784
1632390560000|2021-09-23 09:49:20|631.3|631.1|631.3|631|631.3|631.1|631.3|631|180
1632390570000|2021-09-23 09:49:30|631.2|630.8|631.3|630.9|631.3|630.9|631.1|630.8|310
1632390580000|2021-09-23 09:49:40|631.2||631.2||631.2||631.2||0
1632390590000|2021-09-23 09:49:50|631.4|631|631.4|631.2|631.6|631.3|631.4|631|6004
1632390600000|2021-09-23 09:50:00|631.5|631.1|631.4|631.2|631.5|631.2|631.4|631.1|1630
1632390610000|2021-09-23 09:50:10|631.3|631.1|631.3|630.9|631.4|631.1|631.3|630.9|1733
1632390620000|2021-09-23 09:50:20||630.7||630.9||630.9||630.7|20
1632390630000|2021-09-23 09:50:30|631.2|630.8|631.4|631.1|631.4|631.1|631.2|630.8|653
1632390640000|2021-09-23 09:50:40||631||631||631.1||630.9|1000
1632390650000|2021-09-23 09:50:50||631.1||631||631.1||631|325
1632390660000|2021-09-23 09:51:00|631.3|631.1|631.3|631.1|631.3|631.1|631.3|631.1|1000
1632390670000|2021-09-23 09:51:10|631.4|631.2|631.3|631.1|631.5|631.3|631.3|631.1|3652
1632390680000|2021-09-23 09:51:20|631.2|630.9|631.3|630.8|631.3|630.9|631.2|630.7|485
1632390700000|2021-09-23 09:51:40|||||||||50
1632390710000|2021-09-23 09:51:50|||||||||100
1632390730000|2021-09-23 09:52:10|631.4|631.7|631.2|630.8|631.8|631.7|631.2|630.8|12150
1632390750000|2021-09-23 09:52:30|631.1|630.7|631.2|630.8|631.2|630.8|631.1|630.6|100
1632390760000|2021-09-23 09:52:40|631.1|630.7|631.3|631.1|631.3|631.1|631.1|630.7|1388
1632390770000|2021-09-23 09:52:50|631.5|631.2|631.1|630.8|631.6|631.5|631.1|630.8|13725
1632390780000|2021-09-23 09:53:00|631.2|630.7|631.2|630.7|631.2|630.7|631.2|630.7|685
1632390790000|2021-09-23 09:53:10|631.1|631|631.1|630.7|631.1|631|631|630.7|2635
1632390800000|2021-09-23 09:53:20|631||631||631||631||0
1632390810000|2021-09-23 09:53:30|631.4|630.8|631.5|631.2|631.6|631.3|631.4|630.8|3116
1632390820000|2021-09-23 09:53:40|631.4||631.4||631.4||631.4||0
1632390830000|2021-09-23 09:53:50|631.3|630.9|631.3|631|631.4|631|631.3|630.9|9947
1632390840000|2021-09-23 09:54:00|631.4|631.1|631.1|630.8|631.7|631.3|631.1|630.8|3759
1632390850000|2021-09-23 09:54:10|631|630.7|631|630.5|631|630.7|631|630.5|2733
1632390860000|2021-09-23 09:54:20||630.6||630.6||630.7||630.6|801
1632390870000|2021-09-23 09:54:30|631.1||631.1||631.1||631.1||1000
1632390880000|2021-09-23 09:54:40|||||||||160
1632390890000|2021-09-23 09:54:50|631.5|631.4|630.7|630.5|631.6|631.4|630.7|630.5|15101
1632390900000|2021-09-23 09:55:00|630.8|630.4|630.5|630.1|630.8|630.4|630.5|630|4856
1632390910000|2021-09-23 09:55:10|630.6|630.2|630.4|630.1|630.6|630.2|630.4|630.1|1000
1632390920000|2021-09-23 09:55:20|630.5|630.2|630.6|630.4|630.7|630.4|630.4|630.2|2839
1632390930000|2021-09-23 09:55:30|630.7|630.5|630.8|630.3|631.1|630.6|630.7|630.3|940
1632390950000|2021-09-23 09:55:50|630.9|630.4|630.9|630.7|631|630.8|630.9|630.4|657
1632390960000|2021-09-23 09:56:00|631|630.8|631.5|631.2|631.6|631.3|630.9|630.7|4086
1632390970000|2021-09-23 09:56:10|631.6|631.1|630.8|630.5|631.6|631.1|630.8|630.5|428
1632390980000|2021-09-23 09:56:20|630.7|630.4|630.6|630.2|630.7|630.4|630.6|630.2|946
1632390990000|2021-09-23 09:56:30||630.3||630.3||630.3||630.3|1249
1632391000000|2021-09-23 09:56:40||630.2||630.3||630.4||630.1|0
1632391020000|2021-09-23 09:57:00|630.7|630.4|631.3|630.8|631.3|630.8|630.7|630.4|2962
1632391030000|2021-09-23 09:57:10|631.5|630.9|631.6|631.1|631.8|631.1|631.5|630.9|1477
1632391040000|2021-09-23 09:57:20|631.5|631.2|631.6|631.3|631.6|631.3|631.5|631.2|250
1632391060000|2021-09-23 09:57:40|631.7|631.4|631.6|631.4|632|631.6|631.6|631.4|2008
1632391070000|2021-09-23 09:57:50|631.7|631.2|631.6|631.3|631.7|631.5|631.5|631.2|1887
1632391080000|2021-09-23 09:58:00|631.5|631.2|631.4|630.9|631.8|631.3|631.3|630.9|10890
1632391090000|2021-09-23 09:58:10|631.5|631|631.5|631.1|631.7|631.4|631.5|631|3653
1632391100000|2021-09-23 09:58:20|631.4|631.2|631.4|631|631.4|631.2|631.4|631|3470
1632391110000|2021-09-23 09:58:30|631.5|631.1|631.3|631.1|631.5|631.1|631.3|631|500
1632391120000|2021-09-23 09:58:40|631.2|631|631.1|630.7|631.2|631|631|630.7|570
1632391130000|2021-09-23 09:58:50|631|630.5|630.6|630.2|631|630.8|630.3|630|28104
1632391140000|2021-09-23 09:59:00|630.7|630.3|630.7|630.4|630.8|630.5|630.6|630.3|3588
1632391150000|2021-09-23 09:59:10|630.8|630.3|630.9|630.6|631|630.8|630.7|630.3|2476
1632391160000|2021-09-23 09:59:20|630.8|630.7|630.8|630.4|630.9|630.7|630.8|630.4|19
1632391180000|2021-09-23 09:59:40|630.7||630.7||630.8||630.7||0
1632391190000|2021-09-23 09:59:50|630.5|630.3|630.5|630.3|630.5|630.3|630.5|630.3|210
1632391200000|2021-09-23 10:00:00|630.6|630.2|630.9|630.5|631.1|630.8|630.6|630.2|4069
1632391220000|2021-09-23 10:00:20||630.6||630.7||630.8||630.6|250
1632391230000|2021-09-23 10:00:30|631|630.8|630.9|630.8|631|630.8|630.9|630.8|1433
1632391240000|2021-09-23 10:00:40|631|630.9|631|630.8|631.1|630.9|631|630.8|2389
1632391250000|2021-09-23 10:00:50|631.3|630.9|631.6|631.1|631.7|631.2|630.9|630.6|4296
1632391260000|2021-09-23 10:01:00|631.5|631|631.5|631.2|631.5|631.3|631.5|631|1640
1632391270000|2021-09-23 10:01:10|631.6|631.3|631.4|631.2|631.7|631.4|631.4|631.2|2673
1632391280000|2021-09-23 10:01:20|631.6|631.3|631.4|631.3|631.6|631.3|631.4|631.3|300
1632391290000|2021-09-23 10:01:30|631.7|631.2|631.4|631.2|631.7|631.3|631.4|631.1|1692
1632391300000|2021-09-23 10:01:40||631.1||631||631.1||631|1550
1632391310000|2021-09-23 10:01:50|631.6|631.1|631.4|631.1|631.6|631.1|631.4|631.1|817
1632391320000|2021-09-23 10:02:00|631.6|631.2|631.4|631|631.8|631.7|631.4|631|15301
1632391330000|2021-09-23 10:02:10|631.5|631.1|631.5|631.3|631.5|631.3|631.4|631.1|2426
1632391340000|2021-09-23 10:02:20|631.7|631.2|631.5|631.2|631.7|631.4|631.5|631.2|3775
1632391350000|2021-09-23 10:02:30|631.4|631.1|631.4|631|631.4|631.1|631.3|631|230
1632391360000|2021-09-23 10:02:40|631.3|631.1|631.4|631|631.7|631.5|631.3|631|7997
1632391370000|2021-09-23 10:02:50|631.3|631.1|631.2|631|631.3|631.1|631.2|631|1723
1632391380000|2021-09-23 10:03:00|631.4|631.1|631.2|631|631.5|631.1|631.2|631|3722
1632391390000|2021-09-23 10:03:10|631.3|631.1|631.2|631.1|631.4|631.1|631.2|631|7916
1632391400000|2021-09-23 10:03:20|631.3|631|631.3|631|631.3|631|631.2|631|1151
1632391410000|2021-09-23 10:03:30|631.4|631.1|631.2|631|631.4|631.1|631.1|631|6505
1632391420000|2021-09-23 10:03:40|631.3|631.1|631.1|631|631.3|631.1|631.1|631|29469
1632391430000|2021-09-23 10:03:50|||||||||11130
1632391440000|2021-09-23 10:04:00|631.2|631.1|631.1|631|631.5|631.3|631.1|631|12589
1632391450000|2021-09-23 10:04:10|631.3|631.1|631.1|631|631.3|631.1|631.1|631|1499
1632391460000|2021-09-23 10:04:20|||||||||50
1632391470000|2021-09-23 10:04:30|631|630.9|631.1|631|631.1|631|631|630.7|19776
1632391490000|2021-09-23 10:04:50|631.3|631.2|631.4|631.2|631.5|631.3|631.3|631.2|6947
1632391500000|2021-09-23 10:05:00|631.5|631.3|631.4|631.3|631.5|631.3|631.4|631.3|167
1632391510000|2021-09-23 10:05:10|631.5|631.4|631.4|631.2|631.6|631.5|631.4|631.2|7111
1632391520000|2021-09-23 10:05:20|632|631.3|631.3|631.2|632|631.7|631.3|631.2|29859
1632391530000|2021-09-23 10:05:30|631.4|631.3|631.4|631.3|631.4|631.3|631.4|631.3|2115
1632391540000|2021-09-23 10:05:40|631.6|631.2|631.4|631.2|631.7|631.3|631.3|631.2|2358
1632391550000|2021-09-23 10:05:50|631.5|631.3|631.5|631.2|631.5|631.3|631.5|631.2|470
1632391560000|2021-09-23 10:06:00|||||||||500
1632391570000|2021-09-23 10:06:10||631.3||631.3||631.4||631.3|90
1632391580000|2021-09-23 10:06:20|631.6|631.2|631.5|631.3|631.6|631.3|631.5|631.2|1500
1632391590000|2021-09-23 10:06:30|||||||||16
1632391610000|2021-09-23 10:06:50|631.6|631.4|631.6|631.4|631.6|631.4|631.6|631.4|1744
1632391620000|2021-09-23 10:07:00|631.5|631.3|632|631.7|632.5|632|631.5|631.3|15352
1632391630000|2021-09-23 10:07:10|632.1|631.8|632.1|631.9|632.3|632.1|632|631.8|6724
1632391640000|2021-09-23 10:07:20|632.5|631.8|632.3|632|632.5|632.4|632.1|631.8|3545
1632391650000|2021-09-23 10:07:30|632.4|632.1|632.5|632.2|632.8|632.4|632.4|632.1|699
1632391660000|2021-09-23 10:07:40||632.1||632||632.1||632|400
1632391670000|2021-09-23 10:07:50|632.4|632.2|632.4|632.2|632.4|632.3|632.4|632.2|4555
1632391680000|2021-09-23 10:08:00|632.3|632|632.2|632|632.3|632|632.2|632|4700
1632391690000|2021-09-23 10:08:10|632.1|631.9|632.4|632.1|632.5|632.2|632.1|631.9|5100
1632391700000|2021-09-23 10:08:20|632.3|632|632.3|632|632.3|632|632.3|632|0
1632391720000|2021-09-23 10:08:40|||||||||100
1632391730000|2021-09-23 10:08:50|632.2|631.9|632.2|631.9|632.2|631.9|632.2|631.9|0
1632391740000|2021-09-23 10:09:00|632.1|631.8|632|631.7|632.1|631.8|632|631.7|100
1632391760000|2021-09-23 10:09:20||631.8||631.8||631.9||631.8|764
1632391780000|2021-09-23 10:09:40|||||||||100
1632391800000|2021-09-23 10:10:00|632.1|631.9|632.1|631.9|632.1|632|632.1|631.9|1609
1632391810000|2021-09-23 10:10:10|632|631.8|632|631.8|632|631.8|632|631.6|0
1632391820000|2021-09-23 10:10:20|632.1|631.9|632|631.7|632.2|632|632|631.7|5003
1632391830000|2021-09-23 10:10:30|631.9|631.6|631.9|631.6|631.9|631.8|631.9|631.6|4233
1632391840000|2021-09-23 10:10:40|632|631.7|631.8|631.7|632|631.8|631.8|631.6|971
1632391850000|2021-09-23 10:10:50|631.9|631.8|631.8|631.6|632.1|631.9|631.8|631.6|8928
1632391860000|2021-09-23 10:11:00|631.7|631.5|632|631.7|632.1|631.8|631.6|631.5|21885
1632391870000|2021-09-23 10:11:10|631.9|631.5|631.7|631.5|631.9|631.6|631.7|631.5|8019
1632391880000|2021-09-23 10:11:20|631.8|631.6|631.9|631.6|632|631.7|631.8|631.6|1900
1632391890000|2021-09-23 10:11:30|632|631.5|632|631.7|632.1|631.8|632|631.5|8000
1632391900000|2021-09-23 10:11:40|631.9|631.6|631.7|631.5|631.9|631.6|631.7|631.5|2577
1632391910000|2021-09-23 10:11:50|631.6|631.6|631.7|631.5|631.7|631.6|631.6|631.5|5276
1632391920000|2021-09-23 10:12:00|631.6|631.4|631.3|631|631.6|631.4|631.3|631|60847
1632391930000|2021-09-23 10:12:10|631.5|631.4|631.3|631|631.5|631.4|631.3|631|5000
1632391940000|2021-09-23 10:12:20|631.2|630.9|631.6|631.3|631.7|631.5|631.1|630.8|6028
1632391950000|2021-09-23 10:12:30|631.5|631.4|631.5|631.1|631.5|631.4|631.5|631|780
1632391960000|2021-09-23 10:12:40|631.6|631.2|631.8|631.6|631.8|631.7|631.5|631.2|12210
1632391970000|2021-09-23 10:12:50|631.7|631.5|631.7|631.3|631.7|631.5|631.6|631.2|3030
1632391980000|2021-09-23 10:13:00|631.6|631.4|631.8|631.4|631.8|631.4|631.5|631.3|1092
1632391990000|2021-09-23 10:13:10|631.7|631.5|631.3|631|631.8|631.5|631.3|631|30800
1632392000000|2021-09-23 10:13:20|631.4|631.1|631.2|630.8|631.4|631.2|631.1|630.8|1600
1632392010000|2021-09-23 10:13:30|631.3|630.9|631.3|631|631.3|631.1|631.3|630.9|2068
1632392020000|2021-09-23 10:13:40||631.1||630.9||631.1||630.9|0
1632392030000|2021-09-23 10:13:50||631||631||631||631|0
1632392040000|2021-09-23 10:14:00|631.5|631.1|632.4|632.1|632.5|632.4|631.4|631.1|39652
1632392050000|2021-09-23 10:14:10|632.3|632|632.2|631.7|632.3|632.1|632.1|631.7|1246
1632392060000|2021-09-23 10:14:20|632.3|631.8|632.4|632.3|632.5|632.3|632.3|631.8|3148
1632392070000|2021-09-23 10:14:30|632.3|632|632.4|632.3|632.5|632.3|632.3|631.9|16676
1632392080000|2021-09-23 10:14:40|632.6|632.2|632.5|632.2|632.6|632.3|632.4|632.2|1200
1632392090000|2021-09-23 10:14:50|632.3|632.3|632.2|631.8|632.5|632.3|632.2|631.8|600
1632392100000|2021-09-23 10:15:00|632.1|631.9|632.2|632|632.2|632|632.1|631.7|2300
1632392110000|2021-09-23 10:15:10||632.1||631.9||632.1||631.8|1784
1632392120000|2021-09-23 10:15:20|632.1|631.8|631.9|631.6|632.1|631.8|631.9|631.6|1531
1632392130000|2021-09-23 10:15:30|631.8|631.5|631.8|631.5|631.9|631.5|631.7|631.5|0
1632392140000|2021-09-23 10:15:40|631.7|631.6|632|631.9|632|631.9|631.7|631.6|2165
1632392150000|2021-09-23 10:15:50||631.8||631.8||631.8||631.8|0
1632392160000|2021-09-23 10:16:00||631.9||631.8||631.9||631.8|4927
1632392170000|2021-09-23 10:16:10|631.8|631.7|632|631.7|632|631.7|631.8|631.7|871
1632392180000|2021-09-23 10:16:20||631.8||631.7||631.8||631.7|3725
1632392190000|2021-09-23 10:16:30||631.8||631.7||631.9||631.7|5361
1632392200000|2021-09-23 10:16:40|631.9|631.8|632|631.8|632|631.9|631.6|631.5|4232
1632392210000|2021-09-23 10:16:50|631.9|631.7|632|631.6|632|631.7|631.9|631.5|1743
1632392220000|2021-09-23 10:17:00||631.7||631.7||631.7||631.7|2430
1632392230000|2021-09-23 10:17:10||631.8||631.7||631.8||631.7|50
1632392240000|2021-09-23 10:17:20|631.9|631.5|631.9|631.6|631.9|631.6|631.9|631.5|11165
1632392250000|2021-09-23 10:17:30|631.8|631.5|632|631.7|632|631.7|631.7|631.5|10634
1632392260000|2021-09-23 10:17:40|631.9|631.5|632|631.7|632|631.8|631.7|631.5|5602
1632392270000|2021-09-23 10:17:50||631.8||631.7||631.8||631.7|700
1632392290000|2021-09-23 10:18:10|631.9|631.5|631.9|631.6|631.9|631.9|631.9|631.5|4332
1632392300000|2021-09-23 10:18:20|632|631.7|632|631.7|632|631.9|632|631.7|10427
1632392310000|2021-09-23 10:18:30|631.9|631.6|631.8|631.5|631.9|631.7|631.8|631.5|2200
1632392320000|2021-09-23 10:18:40|631.9|631.6|631.8|631.6|631.9|631.6|631.8|631.6|2000
1632392330000|2021-09-23 10:18:50|631.7|631.5|631.8|631.6|631.8|631.7|631.7|631.5|360
1632392340000|2021-09-23 10:19:00||631.5||631.5||631.5||631.5|0
1632392360000|2021-09-23 10:19:20|631.7||631.7||631.7||631.7||0
1632392370000|2021-09-23 10:19:30||631.6||631.6||631.6||631.5|4798
1632392380000|2021-09-23 10:19:40|631.8|631.5|631.7|631.5|631.8|631.5|631.6|631.5|1956
1632392390000|2021-09-23 10:19:50|||||||||500
1632392400000|2021-09-23 10:20:00|631.6||631.6||631.7||631.6||401
1632392420000|2021-09-23 10:20:20|631.7|631.6|631.8|631.6|631.8|631.7|631.7|631.5|1186
1632392430000|2021-09-23 10:20:30|631.7|631.5|631.7|631.5|631.8|631.5|631.7|631.5|98
1632392440000|2021-09-23 10:20:40|631.6||631.6||631.7||631.6||8680
1632392450000|2021-09-23 10:20:50|631.7|631.6|631.8|631.6|631.8|631.6|631.6|631.6|6202
1632392460000|2021-09-23 10:21:00|631.7|631.5|631.7|631.5|631.7|631.5|631.7|631.5|512
1632392470000|2021-09-23 10:21:10|631.6||631.6||631.6||631.6||13122
1632392480000|2021-09-23 10:21:20|631.7|631.6|631.7|631.5|631.7|631.6|631.7|631.5|6467
1632392490000|2021-09-23 10:21:30|631.6||631.6||631.6||631.6||4041
1632392500000|2021-09-23 10:21:40|||||||||1944
1632392510000|2021-09-23 10:21:50|631.5|631.3|631.1|631|631.5|631.3|631.1|631|37433
1632392520000|2021-09-23 10:22:00|631|630.9|630.8|630.7|631|630.9|630.8|630.7|10313
1632392530000|2021-09-23 10:22:10|630.6|630.6|630.7|630.6|630.8|630.6|630.6|630.5|9533
1632392540000|2021-09-23 10:22:20|630.6|630.5|630.7|630.6|630.8|630.7|630.6|630.5|5891
1632392550000|2021-09-23 10:22:30||630.5||630.5||630.5||630.5|0
1632392560000|2021-09-23 10:22:40|630.8|630.6|630.8|630.6|630.8|630.7|630.7|630.6|2309
1632392570000|2021-09-23 10:22:50|630.7|630.5|630.7|630.5|630.7|630.5|630.7|630.5|8376
1632392590000|2021-09-23 10:23:10|||||||||100
1632392600000|2021-09-23 10:23:20|631.1|631|631.2|631.1|631.2|631.1|631.1|630.7|18922
1632392610000|2021-09-23 10:23:30||631||631||631.1||631|3326
1632392620000|2021-09-23 10:23:40||631.1||631||631.1||631|55
1632392630000|2021-09-23 10:23:50|||||||||100
1632392640000|2021-09-23 10:24:00||631.1||631.1||631.1||631.1|508
1632392650000|2021-09-23 10:24:10||631||631||631||631|594
1632392660000|2021-09-23 10:24:20|631|630.9|631|630.5|631|630.9|631|630.5|4645
1632392670000|2021-09-23 10:24:30|630.9|630.6|630.9|630.6|631|630.7|630.9|630.6|1915
1632392690000|2021-09-23 10:24:50|631|630.7|630.9|630.6|631|630.7|630.9|630.6|2720
1632392700000|2021-09-23 10:25:00||630.7||630.7||630.7||630.6|138
1632392720000|2021-09-23 10:25:20|631|630.8|631|630.8|631|630.9|631|630.8|1600
1632392730000|2021-09-23 10:25:30|631.1|631|631.2|631.1|631.2|631.1|631.1|631|4958
1632392740000|2021-09-23 10:25:40|||||||||4636
1632392760000|2021-09-23 10:26:00|631.1|631|631.2|631|631.2|631|631.1|631|2242
1632392770000|2021-09-23 10:26:10|||||||||20
1632392780000|2021-09-23 10:26:20|631.1||631.1||631.1||631.1||1200
1632392790000|2021-09-23 10:26:30|631.2||631.2||631.2||631.2||3000
1632392800000|2021-09-23 10:26:40|631.1||631.1||631.1||631.1||400
1632392810000|2021-09-23 10:26:50|631.2||631.1||631.2||631.1||3000
1632392820000|2021-09-23 10:27:00|631.2|631.1|631.2|631|631.2|631.1|631.2|631|2390
1632392830000|2021-09-23 10:27:10|||||||||920
1632392850000|2021-09-23 10:27:30|||||||||250
1632392860000|2021-09-23 10:27:40|631.3|631.1|631.4|631.2|631.4|631.2|631.3|631.1|1412
1632392880000|2021-09-23 10:28:00|631.3||631.3||631.4||631.3||0
1632392890000|2021-09-23 10:28:10|631.4|631|631.4|631.2|631.4|631.2|631.4|631|3145
1632392920000|2021-09-23 10:28:40|631.3|631|631.2|631|631.3|631|631.2|631|2487
1632392930000|2021-09-23 10:28:50|631.3|631.1|631.4|631.2|631.4|631.3|631.2|631|7336
1632392940000|2021-09-23 10:29:00|631.3||631.3||631.4||631.3||1533
1632392970000|2021-09-23 10:29:30|631.4||631.4||631.4||631.4||431
1632392980000|2021-09-23 10:29:40|631.3||631.3||631.3||631.3||800
1632392990000|2021-09-23 10:29:50|631.2|631|631.2|631|631.2|631.1|631.2|631|7082
1632393000000|2021-09-23 10:30:00|631.1||631.2||631.2||631.1||0
1632393010000|2021-09-23 10:30:10|631.4|631.1|631.4|631.2|631.4|631.2|631.4|631.1|473
1632393020000|2021-09-23 10:30:20||631.3||631.2||631.3||631.2|4863
1632393030000|2021-09-23 10:30:30|||||||||1810
1632393040000|2021-09-23 10:30:40|631.7|631.3|631.6|631.4|631.9|631.5|631.6|631.2|16702
1632393060000|2021-09-23 10:31:00|631.9|631.5|631.9|631.7|632|631.7|631.6|631.5|6194
1632393080000|2021-09-23 10:31:20|631.8|631.6|631.7|631.5|631.8|631.6|631.7|631.5|1927
1632393090000|2021-09-23 10:31:30|631.6||631.7||631.7||631.6||0
1632393100000|2021-09-23 10:31:40|||||||||40
1632393120000|2021-09-23 10:32:00|631.8|631.6|631.4|631.1|631.8|631.6|631.4|631.1|10650
1632393140000|2021-09-23 10:32:20||631.2||631.2||631.2||631.2|80
1632393150000|2021-09-23 10:32:30|631.3|631.1|631.4|631.2|631.4|631.2|631.3|631.1|1508
1632393160000|2021-09-23 10:32:40|||||||||20
1632393180000|2021-09-23 10:33:00|631.3||631.4||631.4||631.3||305
1632393200000|2021-09-23 10:33:20|631.3|631.1|631|630.7|631.3|631.1|631|630.7|745
1632393210000|2021-09-23 10:33:30|630.9|630.6|631|630.7|631|630.7|630.8|630.5|4162
1632393220000|2021-09-23 10:33:40||630.8||630.7||630.8||630.7|0
1632393230000|2021-09-23 10:33:50|630.9|630.8|631|630.7|631|630.8|630.9|630.7|437
1632393240000|2021-09-23 10:34:00|631.1|630.8|631.3|631|631.4|631.2|631.1|630.8|4983
1632393250000|2021-09-23 10:34:10|631.2|630.9|631|630.8|631.2|630.9|631|630.8|299
1632393260000|2021-09-23 10:34:20|630.9|630.7|630.9|630.7|630.9|630.7|630.9|630.7|976
1632393270000|2021-09-23 10:34:30||630.8||630.8||630.8||630.8|0
1632393280000|2021-09-23 10:34:40|||||||||2500
1632393290000|2021-09-23 10:34:50|631|630.9|631.3|631|631.4|631.3|631|630.8|4274
1632393300000|2021-09-23 10:35:00|631.2|630.9|631.2|630.9|631.2|630.9|631.2|630.9|0
1632393310000|2021-09-23 10:35:10|631|631|631.2|630.8|631.3|631|631|630.8|2221
1632393320000|2021-09-23 10:35:20|631.1||631.1||631.1||631.1||2238
1632393350000|2021-09-23 10:35:50|631.2|630.9|631.4|631|631.4|631|631.1|630.8|4014
1632393360000|2021-09-23 10:36:00|631.1|631.1|631.4|631.2|631.4|631.3|631.1|631|8593
1632393370000|2021-09-23 10:36:10|631.3|631.1|631.2|631|631.3|631.1|631.2|631|1081
1632393390000|2021-09-23 10:36:30|631.3|631.2|631.3|631|631.3|631.2|631.3|631|5000
1632393400000|2021-09-23 10:36:40|631.2|630.9|631.1|630.8|631.2|630.9|631.1|630.8|456
1632393410000|2021-09-23 10:36:50|631|630.9|631|630.7|631.1|630.9|631|630.7|75
1632393420000|2021-09-23 10:37:00||630.8||630.7||630.8||630.7|0
1632393430000|2021-09-23 10:37:10|631.1|631|631|630.8|631.1|631|630.8|630.7|6300
1632393460000|2021-09-23 10:37:40|630.9||631||631||630.9||7995
1632393470000|2021-09-23 10:37:50|630.9||630.9||631||630.9||7363
1632393490000|2021-09-23 10:38:10|||||||||11417
1632393500000|2021-09-23 10:38:20|631||630.9||631||630.9||4312
1632393510000|2021-09-23 10:38:30|||||||||527
1632393520000|2021-09-23 10:38:40|631||630.9||631||630.9||4014
1632393530000|2021-09-23 10:38:50|||||||||3087
1632393540000|2021-09-23 10:39:00|||||||||3318
1632393550000|2021-09-23 10:39:10|||||||||397
1632393560000|2021-09-23 10:39:20|||||||||3432
1632393570000|2021-09-23 10:39:30|||||||||100
1632393580000|2021-09-23 10:39:40|631.3|630.9|630.9|630.8|631.3|630.9|630.9|630.8|6699
1632393590000|2021-09-23 10:39:50|631.1|630.9|631.2|630.9|631.4|631|631.1|630.8|1329
1632393600000|2021-09-23 10:40:00|631.3|631|631.3|631|631.3|631|631.3|631|0
1632393610000|2021-09-23 10:40:10|631.4|631.3|631.4|631.3|631.4|631.3|631.4|631.3|7422
1632393620000|2021-09-23 10:40:20|||||||||3164
1632393630000|2021-09-23 10:40:30|||||||||100
1632393640000|2021-09-23 10:40:40|||||||||861
1632393650000|2021-09-23 10:40:50|631.3|631.1|631.4|631.1|631.4|631.1|631.3|631.1|2891
1632393670000|2021-09-23 10:41:10|631.3|631|631.1|631|631.3|631|631.1|631|647
1632393680000|2021-09-23 10:41:20|631.2|630.9|631|630.8|631.2|630.9|630.9|630.8|17880
1632393690000|2021-09-23 10:41:30|630.9||630.9||630.9||630.9||1029
1632393700000|2021-09-23 10:41:40|||||||||1738
1632393710000|2021-09-23 10:41:50|||||||||1193
1632393720000|2021-09-23 10:42:00|631|630.9|631|630.8|631|630.9|631|630.8|2011
1632393730000|2021-09-23 10:42:10|631.1|630.9|631.2|631|631.2|631.1|631.1|630.8|6405
1632393760000|2021-09-23 10:42:40|||||||||753
1632393770000|2021-09-23 10:42:50||630.9||630.9||630.9||630.9|50
1632393780000|2021-09-23 10:43:00|631.1||631.1||631.1||631.1||540
1632393790000|2021-09-23 10:43:10||630.8||630.8||630.8||630.8|100
1632393800000|2021-09-23 10:43:20||630.9||630.8||630.9||630.8|659
1632393810000|2021-09-23 10:43:30|631|631|631|630.8|631.1|631|631|630.8|100
1632393840000|2021-09-23 10:44:00|631.1|630.9|631.1|630.9|631.2|630.9|631.1|630.9|2500
1632393850000|2021-09-23 10:44:10|631.2||631.1||631.2||631.1||0
1632393870000|2021-09-23 10:44:30||631||630.9||631||630.9|573
1632393900000|2021-09-23 10:45:00|631|630.8|631|630.8|631.1|630.8|631|630.8|7830
1632393910000|2021-09-23 10:45:10|630.9|630.5|631|630.8|631.1|630.9|630.8|630.5|39522
1632393920000|2021-09-23 10:45:20||630.9||630.8||630.9||630.8|300
1632393940000|2021-09-23 10:45:40||630.9||630.8||630.9||630.8|60
1632393960000|2021-09-23 10:46:00|630.9|630.7|630.7|630.5|631|630.7|630.7|630.5|23815
1632393970000|2021-09-23 10:46:10|630.8|630.6|630.7|630.6|630.8|630.6|630.6|630.5|7120
1632393980000|2021-09-23 10:46:20||630.5||630.5||630.5||630.5|879
1632394010000|2021-09-23 10:46:50||630.6||630.6||630.6||630.6|150
1632394020000|2021-09-23 10:47:00||630.5||630.5||630.5||630.5|0
1632394030000|2021-09-23 10:47:10||630.6||630.6||630.6||630.5|1246
1632394040000|2021-09-23 10:47:20||630.5||630.5||630.5||630.5|0
1632394060000|2021-09-23 10:47:40|630.6||630.6||630.7||630.6||4285
1632394070000|2021-09-23 10:47:50|630.7||630.7||630.7||630.7||990
1632394080000|2021-09-23 10:48:00|630.9|630.8|630.7|630.5|630.9|630.8|630.7|630.5|17000
1632394100000|2021-09-23 10:48:20|630.8|630.6|630.8|630.6|630.8|630.7|630.8|630.6|1617
1632394130000|2021-09-23 10:48:50||630.7||630.6||630.7||630.6|3524
1632394150000|2021-09-23 10:49:10|631|630.7|631|630.9|631|630.9|631|630.7|3782
1632394160000|2021-09-23 10:49:20|630.9|630.7|631|630.7|631|630.7|630.9|630.7|1660
1632394170000|2021-09-23 10:49:30|630.7|630.6|630.9|630.6|631|630.7|630.7|630.6|3497
1632394180000|2021-09-23 10:49:40|630.8||630.8||630.9||630.8||7943
1632394200000|2021-09-23 10:50:00|||||||||100
1632394210000|2021-09-23 10:50:10|630.7|630.5|630.7|630.5|630.7|630.5|630.7|630.5|2415
1632394220000|2021-09-23 10:50:20|630.8|630.7|630.8|630.7|630.8|630.7|630.8|630.7|8800
1632394230000|2021-09-23 10:50:30|630.7|630.5|630.7|630.5|630.7|630.5|630.7|630.5|1700
1632394240000|2021-09-23 10:50:40|630.6||630.6||630.6||630.6||2220
1632394250000|2021-09-23 10:50:50|||||||||570
1632394280000|2021-09-23 10:51:20|||||||||435
1632394290000|2021-09-23 10:51:30|630.5|630.4|630.4|630.2|630.5|630.4|630.4|630.2|8753
1632394300000|2021-09-23 10:51:40|630.3|630.1|630.3|630|630.4|630.3|630.2|630|432
1632394310000|2021-09-23 10:51:50|630.2||630.2||630.2||630.2||430
1632394320000|2021-09-23 10:52:00|630.1||630.1||630.2||630.1||618
1632394330000|2021-09-23 10:52:10|630.2|630.1|630.2|630|630.3|630.1|630.2|630|2380
1632394340000|2021-09-23 10:52:20|630.3|630.1|630.3|630.1|630.3|630.1|630.3|630.1|1154
1632394360000|2021-09-23 10:52:40||630||630||630||630|0
1632394370000|2021-09-23 10:52:50|630.2|630.3|630.2|630|630.4|630.3|630.1|630|8617
1632394380000|2021-09-23 10:53:00|630.1|629.9|629.7|629.6|630.1|629.9|629.7|629.6|39588
1632394390000|2021-09-23 10:53:10|629.6|629.5|629.9|629.7|630|629.7|629.6|629.5|6039
1632394400000|2021-09-23 10:53:20|629.7|629.6|629.5|629|630|629.7|629.4|629|19053
1632394410000|2021-09-23 10:53:30|629.4|629.1|629.4|629.2|629.4|629.3|629.3|629.1|13357
1632394420000|2021-09-23 10:53:40|629.3|629.1|629.3|629|629.3|629.1|629.3|629|4000
1632394430000|2021-09-23 10:53:50|629.2|629.1|628.6|628.3|629.2|629.1|628.6|628.3|14729
1632394440000|2021-09-23 10:54:00|628.5|628.2|628.2|628|628.6|628.4|628.1|628|8889
1632394450000|2021-09-23 10:54:10|628.3|628.1|628.3|628|628.3|628.1|628.3|628|2280
1632394460000|2021-09-23 10:54:20|628.4|628.1|628.7|628.4|628.9|628.5|628.4|628.1|4619
1632394470000|2021-09-23 10:54:30|628.8|628.3|628.6|628.2|628.8|628.3|628.6|628.2|6697
1632394480000|2021-09-23 10:54:40|628.7|628.3|628.7|628.3|628.8|628.7|628.7|628.3|5790
1632394490000|2021-09-23 10:54:50|628.6|628.2|628.5|628.2|628.6|628.2|628.5|628.2|4031
1632394500000|2021-09-23 10:55:00|628.4|628.1|628.4|628.1|628.4|628.1|628.4|628.1|269
1632394510000|2021-09-23 10:55:10|628.5|628.2|628.5|628.3|628.5|628.3|628.5|628.2|1524
1632394520000|2021-09-23 10:55:20|||||||||100
1632394530000|2021-09-23 10:55:30|||||||||540
1632394540000|2021-09-23 10:55:40||628.1||628.2||628.2||628.1|220
1632394560000|2021-09-23 10:56:00|628.4||628.5||628.5||628.4||0
1632394570000|2021-09-23 10:56:10|628.4|628.1|628.2|627.8|628.4|628.1|628.1|627.8|8113
1632394580000|2021-09-23 10:56:20||627.9||627.9||627.9||627.9|0
1632394590000|2021-09-23 10:56:30|628.4|628|628.1|628|628.6|628.1|628.1|628|10750
1632394600000|2021-09-23 10:56:40|628.3|628.2|628.5|628.2|628.5|628.2|628.3|628.2|5335
1632394610000|2021-09-23 10:56:50|628.6||628.6||628.6||628.6||4267
1632394620000|2021-09-23 10:57:00|628.5||628.5||628.5||628.5||352
1632394630000|2021-09-23 10:57:10|628.4||628.5||628.5||628.4||794
1632394640000|2021-09-23 10:57:20|628.6|628.8|628.7|628.3|629.2|628.8|628.6|628.3|7790
1632394650000|2021-09-23 10:57:30|628.6|628.4|628.6|628.2|628.6|628.4|628.6|628.2|847
1632394680000|2021-09-23 10:58:00|628.7|628.3|628.7|628.4|628.7|628.4|628.7|628.3|1000
1632394690000|2021-09-23 10:58:10|628.8|628.7|629|628.5|629.2|628.7|628.8|628.5|3580
1632394700000|2021-09-23 10:58:20|629.8|628.6|628.8|628.6|629.8|628.8|628.8|628.4|16584
1632394710000|2021-09-23 10:58:30|629.1|628.7|629.1|628.8|629.2|628.8|629.1|628.7|1245
1632394720000|2021-09-23 10:58:40|629.3|628.9|629.4|628.9|629.4|628.9|629.1|628.9|1100
1632394730000|2021-09-23 10:58:50|629.5|629|629.2|628.8|629.6|629.2|628.8|628.6|17047
1632394740000|2021-09-23 10:59:00|629.1|628.5|628.7|628.4|629.1|628.6|628.7|628.4|2805
1632394750000|2021-09-23 10:59:10|628.8|628.5|628.9|628.5|628.9|628.5|628.8|628.5|610
1632394780000|2021-09-23 10:59:40|629.1|628.6|629|628.4|629.1|628.6|629|628.4|650
1632394790000|2021-09-23 10:59:50|628.9|628.3|628.7|628.2|628.9|628.9|628.7|628.2|1937
1632394940000|2021-09-23 11:02:20|629.8|628.7|629.5|629|629.8|629.1|629.2|628.7|11873
1632394950000|2021-09-23 11:02:30|629.7|629.1|629.3|629.1|629.7|629.2|629.1|628.8|11660
1632394960000|2021-09-23 11:02:40|629.2|628.9|629.5|629.2|629.5|629.3|629.1|628.7|2483
1632394970000|2021-09-23 11:02:50|629.6|629.3|629.8|629.5|629.8|629.5|629.5|629.2|1196
1632394980000|2021-09-23 11:03:00|630|629.6|629.3|628.9|630|629.7|629.3|628.9|6626
1632394990000|2021-09-23 11:03:10|629.2|629|629.4|629|629.6|629.1|629.2|629|2433
1632395000000|2021-09-23 11:03:20|629.3|628.9|629.1|628.8|629.3|628.9|629.1|628.8|1161
1632395010000|2021-09-23 11:03:30|629|628.7|628.8|628.4|629|628.8|628.6|628.3|16135
1632395020000|2021-09-23 11:03:40|628.7|628.7|628.9|628.4|628.9|628.7|628.7|628.4|5000
1632395030000|2021-09-23 11:03:50|628.7|628.6|628.9|628.7|629.1|628.7|628.7|628.6|1149
1632395040000|2021-09-23 11:04:00|628.8|628.6|628.7|628.4|628.8|628.6|628.7|628.4|968
1632395050000|2021-09-23 11:04:10|628.6|628.3|628.3|628.1|628.6|628.3|628.2|628|8020
1632395060000|2021-09-23 11:04:20|628.2|628.2|627.6|627.2|628.2|628.2|627.6|627.1|21474
1632395070000|2021-09-23 11:04:30|627.5|627.4|627.5|627.1|627.6|627.4|627.3|627|11200
1632395080000|2021-09-23 11:04:40|627.6|627|627.9|627.4|628|627.4|627.6|627|8000
1632395090000|2021-09-23 11:04:50|627.8|627.3|627.4|627.1|627.8|627.5|627.4|627.1|5250
1632395100000|2021-09-23 11:05:00|627.3|627.2|627.3|627|627.3|627.2|627.3|627|2180
1632395130000|2021-09-23 11:05:30|627.2|627.1|627.4|627.1|627.4|627.1|627.2|627.1|1428
1632395140000|2021-09-23 11:05:40|627.6|627|627.9|627.5|628.2|627.6|627.4|627|6049
1632395150000|2021-09-23 11:05:50|627.8|627.4|627.5|627.1|627.9|627.4|627.5|627.1|4276
1632395160000|2021-09-23 11:06:00||627.2||627.3||627.3||627.2|130
1632395180000|2021-09-23 11:06:20|627.6|627.5|627.6|627.3|628.2|627.6|627.6|627.3|8047
1632395190000|2021-09-23 11:06:30|627.5|627.2|627.2|627|627.6|627.2|627.2|627|5639
1632395200000|2021-09-23 11:06:40|627.3||627.3||627.3||627.3||331
1632395210000|2021-09-23 11:06:50||627.1||627||627.1||627|100
1632395220000|2021-09-23 11:07:00||627.1||627||627.1||627|650
1632395230000|2021-09-23 11:07:10|627.4|627.1|627.5|627.2|627.6|627.2|627.2|627|8802
1632395240000|2021-09-23 11:07:20|627.6|627.3|627.5|627.2|627.6|627.4|627.5|627.1|500
1632395250000|2021-09-23 11:07:30||627.1||627.2||627.2||627.1|306
1632395260000|2021-09-23 11:07:40|627.6|627.3|627.5|627.3|627.6|627.4|627.5|627.3|4396
1632395270000|2021-09-23 11:07:50|627.4|627.4|627.4|627.3|627.4|627.4|627.4|627.3|113
1632395280000|2021-09-23 11:08:00||627.2||627.3||627.3||627.2|1320
1632395290000|2021-09-23 11:08:10|628|627.4|627.8|627.6|628.6|628.1|627.8|627.4|37045
1632395300000|2021-09-23 11:08:20|627.6|627.4|628.1|627.6|628.2|627.8|627.6|627.4|8321
1632395310000|2021-09-23 11:08:30|627.9|627.5|628|627.5|628|627.5|627.9|627.4|0
1632395320000|2021-09-23 11:08:40|628.1|627.6|627.9|627.6|628.1|627.6|627.8|627.6|0
1632395330000|2021-09-23 11:08:50|627.8|627.5|627.7|627.3|627.8|627.5|627.6|627.2|470
1632395340000|2021-09-23 11:09:00||627.2||627.2||627.2||627.2|0
1632395350000|2021-09-23 11:09:10|627.6||627.6||627.6||627.6||0
1632395360000|2021-09-23 11:09:20|627.5|627.1|627.6|627|627.6|627.1|627.2|627|4697
1632395370000|2021-09-23 11:09:30|627.5|627.2|627.8|627.5|628|627.5|627.3|627.2|696
1632395390000|2021-09-23 11:09:50|627.7|627.3|627.5|627.2|627.7|627.3|627.5|627.2|3680
1632395400000|2021-09-23 11:10:00||627.3||627.2||627.3||627.2|0
1632395410000|2021-09-23 11:10:10|627.4||627.5||627.5||627.4||700
1632395450000|2021-09-23 11:10:50|627.4|626.8|627|626.8|627.4|627|626.7|626.6|32387
1632395460000|2021-09-23 11:11:00|626.9|626.6|626.8|626.6|626.9|626.6|626.8|626.6|8948
1632395480000|2021-09-23 11:11:20|627|626.8|627|626.8|627.3|626.8|627|626.8|1107
1632395490000|2021-09-23 11:11:30||626.9||626.8||626.9||626.8|200
1632395500000|2021-09-23 11:11:40|627.3|626.9|627.2|626.9|627.3|626.9|627.2|626.8|2673
1632395510000|2021-09-23 11:11:50||626.8||626.9||626.9||626.8|0
1632395530000|2021-09-23 11:12:10||626.8||626.9||626.9||626.8|0
1632395540000|2021-09-23 11:12:20|627.1|626.8|627|626.6|627.3|627|627|626.6|4220
1632395550000|2021-09-23 11:12:30|627.3|626.9|627.4|627.1|627.5|627.2|627.2|626.9|4963
1632395580000|2021-09-23 11:13:00|627.5|627.2|627.6|627.2|627.7|627.3|627.5|627.2|3579
1632395610000|2021-09-23 11:13:30|627.5|627.3|627.5|627.3|627.5|627.3|627.5|627.2|0
1632395620000|2021-09-23 11:13:40|627.4|627.1|627.3|627|627.4|627.1|627.3|627|1020
1632395650000|2021-09-23 11:14:10|627.2|626.9|626.9|626.7|627.3|626.9|626.9|626.7|10968
1632395660000|2021-09-23 11:14:20|627.2|626.8|626.8|626.6|627.3|626.8|626.8|626.6|6109
1632395670000|2021-09-23 11:14:30|626.7|626.7|626.7|626.4|626.7|626.7|626.7|626.4|4385
1632395690000|2021-09-23 11:14:50|626.8|626.5|627.1|626.7|627.1|626.8|626.8|626.5|1871
1632395700000|2021-09-23 11:15:00||626.8||626.9||627||626.8|401
1632395710000|2021-09-23 11:15:10|627.3|627|627.3|627|627.6|627.1|627.1|626.9|2115
1632395720000|2021-09-23 11:15:20|627.4||627.5||627.5||627.4||0
1632395730000|2021-09-23 11:15:30|627.4|627.1|627.3|626.9|627.5|627.1|627.3|626.9|1299
1632395740000|2021-09-23 11:15:40|627.5|627|627.5|627|627.5|627|627.5|627|0
1632395760000|2021-09-23 11:16:00|627.6|627.1|627.4|627.1|627.7|627.5|627.4|627.1|4585
1632395770000|2021-09-23 11:16:10|627.3|627.2|627.3|627|627.5|627.2|627.3|627|1932
1632395780000|2021-09-23 11:16:20|627.2|627.1|627|626.6|627.4|627.1|627|626.6|1525
1632395790000|2021-09-23 11:16:30|626.9|626.7|626.7|626.6|627.1|626.8|626.7|626.6|3170
1632395800000|2021-09-23 11:16:40|626.8|626.5|626.9|626.8|627.2|627|626.8|626.4|5537
1632395810000|2021-09-23 11:16:50|627.1|626.9|627|626.9|627.5|627|627|626.8|10673
1632395820000|2021-09-23 11:17:00|627.3|627|627|626.8|627.3|627|627|626.8|356
1632395840000|2021-09-23 11:17:20|626.9|626.7|626.7|626.5|626.9|626.7|626.7|626.4|7026
1632395850000|2021-09-23 11:17:30|626.9|626.6|626.7|626.5|626.9|626.6|626.7|626.5|1192
1632395860000|2021-09-23 11:17:40|626.6|626.4|626.7|626.5|626.7|626.5|626.6|626.4|4138
1632395870000|2021-09-23 11:17:50||626.6||626.5||626.6||626.5|30
1632395880000|2021-09-23 11:18:00|626.6|626.4|626.6|626.4|626.6|626.5|626.6|626.4|0
1632395890000|2021-09-23 11:18:10|627|626.5|626.5|626.2|627|626.6|626.5|626.2|8591
1632395910000|2021-09-23 11:18:30|626.8|626.3|626.5|626.3|626.9|626.5|626.4|626.2|7852
1632395920000|2021-09-23 11:18:40|626.4|626.2|626.4|626.2|626.4|626.3|626.3|626.1|2132
1632395930000|2021-09-23 11:18:50|626.5|626.4|626.5|626.3|626.8|626.7|626.5|626.3|7058
1632395940000|2021-09-23 11:19:00|626.7|626.2|626.4|626.2|626.7|626.5|626.4|626.2|4502
1632395950000|2021-09-23 11:19:10|626.2|626.1|626.2|626.1|626.2|626.2|626.2|626.1|81
1632395960000|2021-09-23 11:19:20|626.4|626.2|626.3|626.1|626.7|626.5|626.2|626.1|11400
1632395970000|2021-09-23 11:19:30|626.2|626.2|626.5|626.2|626.7|626.2|626.2|626.1|779
1632395980000|2021-09-23 11:19:40|626.7|626.1|626.9|626.4|626.9|626.5|626.5|626.1|6348
1632395990000|2021-09-23 11:19:50|626.8|626.5|626.6|626.4|626.9|626.5|626.4|626.3|7315
1632396000000|2021-09-23 11:20:00|626.7|626.3|626.8|626.5|626.9|626.7|626.6|626.3|8487
1632396020000|2021-09-23 11:20:20|626.9|626.7|627.2|626.9|627.3|627|626.8|626.5|8520
1632396030000|2021-09-23 11:20:30|627.1|627|627.2|626.9|627.2|627|627|626.9|481
1632396040000|2021-09-23 11:20:40|||||||||750
1632396050000|2021-09-23 11:20:50|627.1|626.8|627.1|626.8|627.2|626.8|627.1|626.8|1850
1632396060000|2021-09-23 11:21:00|627.2|626.9|627.2|626.9|627.2|627|627.2|626.9|670
1632396070000|2021-09-23 11:21:10|627.3|627|627.2|627|627.3|627.1|627.2|626.9|1135
1632396080000|2021-09-23 11:21:20|627.3|627.1|627.2|627|627.3|627.1|627.2|627|1370
1632396120000|2021-09-23 11:22:00|627.1|627.1|627.2|626.9|627.2|627.1|627.1|626.9|1400
1632396130000|2021-09-23 11:22:10|627.1|626.8|627.1|626.9|627.3|627|627.1|626.8|3412
1632396150000|2021-09-23 11:22:30||626.8||626.8||626.8||626.8|0
1632396160000|2021-09-23 11:22:40||626.9||626.8||626.9||626.8|285
1632396170000|2021-09-23 11:22:50|626.9|626.9|627.1|626.9|627.1|626.9|626.9|626.8|1313
1632396180000|2021-09-23 11:23:00|627.2|627|627|626.7|627.3|627.1|627|626.7|4372
1632396200000|2021-09-23 11:23:20|626.9|626.6|626.9|626.6|626.9|626.6|626.9|626.6|1756
1632396210000|2021-09-23 11:23:30|626.8|626.5|626.7|626.5|626.8|626.5|626.7|626.5|2282
1632396220000|2021-09-23 11:23:40|626.6|626.6|626.9|626.6|626.9|626.6|626.6|626.6|2881
1632396230000|2021-09-23 11:23:50|626.8|626.5|626.9|626.6|626.9|626.6|626.7|626.5|508
1632396240000|2021-09-23 11:24:00||626.7||626.6||626.7||626.6|0
1632396250000|2021-09-23 11:24:10|627.1|626.7|626.9|626.7|627.1|626.8|626.8|626.7|2560
1632396260000|2021-09-23 11:24:20|626.8|626.8|626.8|626.5|626.8|626.8|626.8|626.5|1491
1632396280000|2021-09-23 11:24:40|626.7|626.6|626.7|626.5|626.7|626.6|626.7|626.5|50
1632396290000|2021-09-23 11:24:50|626.8|626.6|626.8|626.7|627|626.8|626.8|626.6|3264
1632396300000|2021-09-23 11:25:00|626.9|626.8|626.8|626.7|626.9|626.8|626.8|626.7|1765
1632396310000|2021-09-23 11:25:10||626.6||626.6||626.7||626.6|0
1632396320000|2021-09-23 11:25:20||626.7||626.7||626.7||626.7|200
1632396330000|2021-09-23 11:25:30|627|626.6|626.8|626.6|627|626.6|626.8|626.6|4300
1632396340000|2021-09-23 11:25:40|627|626.7|627.1|626.7|627.1|626.8|627|626.6|3537
1632396350000|2021-09-23 11:25:50|626.8|626.8|626.9|626.6|627.1|626.8|626.8|626.6|1582
1632396360000|2021-09-23 11:26:00|626.8|626.7|626.8|626.6|626.8|626.7|626.8|626.6|399
1632396370000|2021-09-23 11:26:10||626.7||626.7||626.7||626.7|0
1632396380000|2021-09-23 11:26:20|627|626.8|626.8|626.7|627.1|626.8|626.8|626.7|2848
1632396390000|2021-09-23 11:26:30|627|626.9|626.9|626.7|627.1|626.9|626.8|626.7|9624
1632396400000|2021-09-23 11:26:40|626.8||627||627||626.8||1985
1632396410000|2021-09-23 11:26:50|626.8||627||627||626.8||224
1632396420000|2021-09-23 11:27:00|626.8||626.8||626.8||626.8||0
1632396430000|2021-09-23 11:27:10|||||||||11
1632396450000|2021-09-23 11:27:30|627||626.8||627||626.8||3648
1632396470000|2021-09-23 11:27:50|||||||||2547
1632396500000|2021-09-23 11:28:20|||||||||25
1632396510000|2021-09-23 11:28:30|626.9||626.8||626.9||626.8||1781
1632396520000|2021-09-23 11:28:40|||||||||1000
1632396530000|2021-09-23 11:28:50|626.7|626.6|626.7|626.5|626.7|626.6|626.6|626.5|14670
1632396540000|2021-09-23 11:29:00|626.6|626.6|626.8|626.6|626.8|626.6|626.6|626.6|1970
1632396550000|2021-09-23 11:29:10||626.5||626.5||626.5||626.5|598
1632396560000|2021-09-23 11:29:20|626.7||626.7||626.7||626.7||500
1632396580000|2021-09-23 11:29:40|626.6|626.4|626.6|626.4|626.6|626.4|626.5|626.4|1945
1632396590000|2021-09-23 11:29:50||626.3||626.4||626.4||626.3|2100
1632396600000|2021-09-23 11:30:00|626.7|626.5|626.7|626.5|626.7|626.6|626.6|626.5|2845
1632396610000|2021-09-23 11:30:10|626.6||626.7||626.7||626.6||95
1632396620000|2021-09-23 11:30:20|626.6||626.6||626.7||626.6||796
1632396630000|2021-09-23 11:30:30|626.7|626.4|626.7|626.4|626.7|626.4|626.6|626.4|1195
1632396640000|2021-09-23 11:30:40|626.8|626.5|626.8|626.5|626.8|626.7|626.7|626.5|1185
1632396660000|2021-09-23 11:31:00|626.7||626.7||626.7||626.7||0
1632396670000|2021-09-23 11:31:10|626.8|626.7|626.8|626.7|626.9|626.7|626.8|626.7|4680
1632396680000|2021-09-23 11:31:20|||||||||5282
1632396700000|2021-09-23 11:31:40|626.9||626.8||626.9||626.8||2309
1632396740000|2021-09-23 11:32:20|626.9|626.8|626.8|626.7|626.9|626.8|626.8|626.7|33269
1632396750000|2021-09-23 11:32:30|||||||||890
1632396760000|2021-09-23 11:32:40|626.7|626.6|626.3|626.2|626.7|626.6|626.3|626.2|13384
1632396770000|2021-09-23 11:32:50|||||||||320
1632396780000|2021-09-23 11:33:00|626.4|626.3|626.6|626.4|626.6|626.4|626.4|626.3|2794
1632396790000|2021-09-23 11:33:10|626.5|626.5|626.6|626.4|626.8|626.6|626.4|626.3|4368
1632396800000|2021-09-23 11:33:20||626.3||626.4||626.4||626.3|200
1632396810000|2021-09-23 11:33:30|626.7|626.5|626.6|626.4|626.7|626.5|626.6|626.4|359
1632396820000|2021-09-23 11:33:40|626.7|626.5|626.6|626.5|626.7|626.5|626.6|626.5|1112
1632396830000|2021-09-23 11:33:50|626.7||626.7||626.7||626.7||1564
1632396850000|2021-09-23 11:34:10|626.6||626.6||626.6||626.6||0
1632396860000|2021-09-23 11:34:20|626.7|626.6|626.6|626.5|626.7|626.6|626.6|626.5|3737
1632396870000|2021-09-23 11:34:30|||||||||488
1632396880000|2021-09-23 11:34:40|626.7|626.6|626.7|626.5|626.7|626.6|626.7|626.5|245
1632396890000|2021-09-23 11:34:50|626.8|626.6|626.7|626.5|626.8|626.6|626.7|626.5|1258
1632396900000|2021-09-23 11:35:00|626.8|626.6|626.8|626.5|626.9|626.8|626.8|626.5|2347
1632396920000|2021-09-23 11:35:20|626.7|626.6|626.7|626.6|626.8|626.6|626.7|626.6|132
1632396930000|2021-09-23 11:35:30|626.8|626.5|627|626.6|627.1|626.8|626.7|626.5|5344
1632396940000|2021-09-23 11:35:40|626.8|626.7|626.8|626.7|626.8|626.7|626.8|626.5|0
1632396960000|2021-09-23 11:36:00|626.7|626.6|626.8|626.6|626.8|626.6|626.7|626.5|1100
1632396970000|2021-09-23 11:36:10||626.7||626.6||626.7||626.6|0
1632396980000|2021-09-23 11:36:20||626.7||626.6||626.7||626.6|401
1632396990000|2021-09-23 11:36:30|626.6|626.5|626.6|626.5|626.6|626.6|626.6|626.5|0
1632397010000|2021-09-23 11:36:50|627|626.6|626.6|626.5|627|626.6|626.6|626.5|7157
1632397020000|2021-09-23 11:37:00|||||||||150
1632397030000|2021-09-23 11:37:10|626.7|626.6|626.8|626.5|627.1|626.6|626.7|626.5|3642
1632397040000|2021-09-23 11:37:20|626.7|626.6|627|626.7|627.2|626.7|626.7|626.6|8944
1632397050000|2021-09-23 11:37:30|626.9||626.9||626.9||626.8||0
1632397060000|2021-09-23 11:37:40|627|626.9|627.2|626.9|627.3|627.2|627|626.9|5204
1632397080000|2021-09-23 11:38:00|||||||||400
1632397090000|2021-09-23 11:38:10|627.1||627.2||627.2||627.1||1000
1632397100000|2021-09-23 11:38:20|||||||||125
1632397110000|2021-09-23 11:38:30|627.3|627|627.2|627|627.4|627.1|627.2|626.9|1849
1632397130000|2021-09-23 11:38:50|627.3|627.1|627.6|627.2|627.8|627.4|627.3|627.1|2750
1632397140000|2021-09-23 11:39:00|628|627.3|627.4|627.2|628.1|627.9|627.4|627.2|13484
1632397150000|2021-09-23 11:39:10|627.3|627.1|627.1|627|627.5|627.4|627.1|627|26327
1632397160000|2021-09-23 11:39:20|627.3|626.9|627.4|626.9|627.4|627|627.1|626.8|4233
1632397170000|2021-09-23 11:39:30|627.3|627.1|627.4|627.1|627.4|627.2|627.3|627.1|2987
1632397180000|2021-09-23 11:39:40|627.3|627|627.2|626.8|627.4|627|627.2|626.7|22445
1632397190000|2021-09-23 11:39:50|627.1|626.7|627.1|626.9|627.1|626.9|627|626.7|1802
1632397200000|2021-09-23 11:40:00|627|626.8|627|626.6|627.1|626.8|627|626.6|192
1632397220000|2021-09-23 11:40:20|626.9||626.9||626.9||626.9||0
1632397230000|2021-09-23 11:40:30|627|626.7|627|626.8|627|626.8|627|626.7|2038
1632397240000|2021-09-23 11:40:40|626.9|626.7|626.9|626.6|627|626.8|626.9|626.6|2034
1632397250000|2021-09-23 11:40:50|627|626.7|627|626.7|627|626.7|627|626.7|500
1632397260000|2021-09-23 11:41:00|627.1|626.9|627.1|626.9|627.1|627|627.1|626.9|1224
1632397270000|2021-09-23 11:41:10|627|626.8|627|626.7|627|626.8|627|626.7|1118
1632397280000|2021-09-23 11:41:20|627.1|627|627|626.8|627.1|627|627|626.8|4542
1632397290000|2021-09-23 11:41:30|627.1|627|627.1|626.9|627.1|627|627.1|626.8|387
1632397310000|2021-09-23 11:41:50|627.4|627|627.1|627|627.4|627.1|627.1|627|7692
1632397320000|2021-09-23 11:42:00|627|626.9|627|626.9|627.1|626.9|627|626.8|7553
1632397330000|2021-09-23 11:42:10|627.1||627.1||627.1||627.1||10
1632397340000|2021-09-23 11:42:20|627.2|626.8|627.3|627.1|627.5|627.1|627.1|626.8|2729
1632397350000|2021-09-23 11:42:30|627.2|627|626.8|626.6|627.3|627|626.8|626.6|3190
1632397360000|2021-09-23 11:42:40|626.7|626.5|626.5|626.4|626.8|626.5|626.5|626.4|5896
1632397370000|2021-09-23 11:42:50|626.4|626.3|626.5|626.2|626.5|626.3|626.4|626.1|841
1632397380000|2021-09-23 11:43:00|626.6|626.1|626.5|626.2|626.6|626.3|626.5|626.1|487
1632397390000|2021-09-23 11:43:10|626.6|626.5|626.6|626.5|626.6|626.5|626.6|626.5|2121
1632397400000|2021-09-23 11:43:20|||||||||1082
1632397410000|2021-09-23 11:43:30|||||||||909
1632397420000|2021-09-23 11:43:40|626.5|626.3|626.5|626.3|626.5|626.3|626.4|626.2|4388
1632397430000|2021-09-23 11:43:50|626.4|626.2|626.3|626.1|626.4|626.2|626.2|626.1|415
1632397440000|2021-09-23 11:44:00|626.4|626.2|626.4|626.3|626.4|626.3|626.4|626.1|2146
1632397450000|2021-09-23 11:44:10|626.5|626.2|626.6|626.3|626.6|626.4|626.4|626.2|3095
1632397460000|2021-09-23 11:44:20|626.5|626.2|626.6|626.3|626.6|626.4|626.5|626.2|700
1632397470000|2021-09-23 11:44:30|626.5||626.6||626.6||626.5||0
1632397480000|2021-09-23 11:44:40|626.5|626.2|626.5|626.2|626.6|626.3|626.5|626.2|4328
1632397490000|2021-09-23 11:44:50|626.6|626.5|626.6|626.5|626.6|626.5|626.6|626.5|11720
1632397500000|2021-09-23 11:45:00||626.4||626.3||626.4||626.3|834
1632397520000|2021-09-23 11:45:20||626.4||626.4||626.4||626.4|2605
1632397530000|2021-09-23 11:45:30|626.5|626.3|626.3|626.2|626.6|626.3|626.3|626.2|918
1632397540000|2021-09-23 11:45:40|626.5|626.3|626.5|626.2|626.6|626.3|626.5|626.2|1009
1632397550000|2021-09-23 11:45:50|626.6|626.3|626.6|626.3|626.6|626.3|626.6|626.3|1200
1632397560000|2021-09-23 11:46:00|626.5|626.4|626.6|626.3|626.7|626.5|626.5|626.3|1049
1632397570000|2021-09-23 11:46:10||626.4||626.4||626.4||626.4|0
1632397580000|2021-09-23 11:46:20||626.3||626.4||626.4||626.3|900
1632397590000|2021-09-23 11:46:30|626.5|626.3|626.6|626.4|626.6|626.5|626.5|626.3|544
1632397600000|2021-09-23 11:46:40|626.5|626.5|626.6|626.3|626.6|626.5|626.5|626.3|500
1632397610000|2021-09-23 11:46:50|626.4||626.4||626.6||626.4||198
1632397620000|2021-09-23 11:47:00|626.5|626.2|626.4|626.3|626.6|626.3|626.4|626.2|2946
1632397630000|2021-09-23 11:47:10|||||||||100
1632397640000|2021-09-23 11:47:20|626.3|626.2|626.4|626.2|626.4|626.2|626.3|626.2|1185
1632397650000|2021-09-23 11:47:30|626.5|626.3|626.4|626.2|626.6|626.3|626.3|626.2|2119
1632397660000|2021-09-23 11:47:40|626.3|626.1|626.4|626.1|626.4|626.2|626.3|626.1|11553
1632397670000|2021-09-23 11:47:50|626.6|626.2|626.4|626.2|626.6|626.2|626.4|626.2|935
1632397680000|2021-09-23 11:48:00|626.3|626.3|626.4|626.2|626.4|626.3|626.3|626.2|2634
1632397700000|2021-09-23 11:48:20|626.3|626.1|626.3|626.1|626.3|626.1|626.3|626.1|616
1632397710000|2021-09-23 11:48:30|626.4||626.3||626.4||626.3||1000
1632397720000|2021-09-23 11:48:40|626.1|626|626.3|626.1|626.5|626.2|626.1|626|6410
1632397740000|2021-09-23 11:49:00|||||||||3
1632397750000|2021-09-23 11:49:10|626.2|626|626.2|626|626.2|626|626.2|626|914
1632397760000|2021-09-23 11:49:20|626.1|625.9|625.8|625.6|626.1|625.9|625.7|625.5|38236
1632397770000|2021-09-23 11:49:30||625.7||625.6||625.7||625.6|1604
1632397780000|2021-09-23 11:49:40|625.6|625.5|625.8|625.5|625.8|625.5|625.6|625.4|3257
1632397790000|2021-09-23 11:49:50|625.7|625.4|625.7|625.4|625.7|625.4|625.7|625.4|0
1632397800000|2021-09-23 11:50:00|625.6|625.6|625.8|625.6|625.8|625.6|625.6|625.6|817
1632397820000|2021-09-23 11:50:20||625.7||625.6||625.7||625.6|550
1632397830000|2021-09-23 11:50:30||625.5||625.5||625.5||625.5|0
1632397840000|2021-09-23 11:50:40||625.6||625.6||625.6||625.6|250
1632397850000|2021-09-23 11:50:50|625.7||625.7||625.7||625.7||600
1632397860000|2021-09-23 11:51:00|625.6|625.5|625.6|625.5|625.6|625.5|625.6|625.5|2000
1632397870000|2021-09-23 11:51:10|||||||||1878
1632397880000|2021-09-23 11:51:20||625.4||625.4||625.4||625.4|0
1632397890000|2021-09-23 11:51:30|625.5|625.5|625.6|625.5|625.6|625.5|625.5|625.4|900
1632397900000|2021-09-23 11:51:40|||||||||1000
1632397910000|2021-09-23 11:51:50|625.7||625.6||625.7||625.6||1650
1632397930000|2021-09-23 11:52:10|625.7|625.6|625.7|625.6|625.7|625.6|625.7|625.6|2762
1632397940000|2021-09-23 11:52:20||625.5||625.5||625.5||625.5|0
1632397970000|2021-09-23 11:52:50|625.6|625.4|625.4|625.1|625.7|625.4|625.4|625.1|1042
1632397980000|2021-09-23 11:53:00|625.2||625.2||625.2||625.2||1091
1632397990000|2021-09-23 11:53:10|625.1|625|625.4|625.2|625.4|625.2|625.1|625|1935
1632398010000|2021-09-23 11:53:30|625.3|625.1|625.3|625.1|625.3|625.1|625.3|625.1|0
1632398020000|2021-09-23 11:53:40|625.2||625.2||625.2||625.2||0
1632398030000|2021-09-23 11:53:50|625.3|625.2|625.5|625.4|625.8|625.4|625.3|625.2|8958
1632398040000|2021-09-23 11:54:00||625.3||625.4||625.4||625.3|936
1632398050000|2021-09-23 11:54:10|||||||||1150
1632398060000|2021-09-23 11:54:20|625.6|625.5|625.5|625.4|625.6|625.5|625.5|625.4|1982
1632398070000|2021-09-23 11:54:30|625.6|625.5|626|625.8|626|625.8|625.6|625.5|4413
1632398100000|2021-09-23 11:55:00|625.9||626||626||625.9||0
1632398120000|2021-09-23 11:55:20|||||||||800
1632398130000|2021-09-23 11:55:30|625.9|625.7|625.9|625.7|625.9|625.7|625.8|625.7|1723
1632398150000|2021-09-23 11:55:50|625.8|625.5|625.8|625.5|625.8|625.5|625.8|625.5|883
1632398160000|2021-09-23 11:56:00||625.6||625.5||625.6||625.5|10
1632398180000|2021-09-23 11:56:20|625.7|625.6|625.5|625.3|625.8|625.6|625.4|625.1|6179
1632398190000|2021-09-23 11:56:30|625.4|625.4|625.5|625.3|625.5|625.4|625.4|625.3|1400
1632398220000|2021-09-23 11:57:00|625.6|625.2|625.5|625.3|626.1|625.8|625.4|625.2|22951
1632398230000|2021-09-23 11:57:10||625.2||625.2||625.2||625.2|0
1632398240000|2021-09-23 11:57:20||625.3||625.3||625.3||625.3|0
1632398250000|2021-09-23 11:57:30|625.4||625.5||625.5||625.4||1747
1632398270000|2021-09-23 11:57:50|625.4|625|625.4|625.1|625.4|625.2|625.3|625|14787
1632398280000|2021-09-23 11:58:00|625.3|625|625.3|625.1|625.5|625.2|625.3|625|328
1632398290000|2021-09-23 11:58:10|625.2|625.2|625.3|625.2|625.4|625.2|625.2|625.1|4336
1632398300000|2021-09-23 11:58:20||625.1||625.2||625.2||625.1|81
1632398310000|2021-09-23 11:58:30|625.4|625.3|625.5|625.3|625.6|625.4|625.3|625.2|5678
1632398340000|2021-09-23 11:59:00|625.4||625.5||625.5||625.4||660
1632398360000|2021-09-23 11:59:20|625.4|625.2|625.4|625.2|625.4|625.2|625.4|625.2|1637
1632398370000|2021-09-23 11:59:30|625.3||625.3||625.3||625.3||238
1632398380000|2021-09-23 11:59:40|625.2|625.1|625.3|625.1|625.4|625.3|625.2|625.1|13183
1632398390000|2021-09-23 11:59:50|||||||||15
1632398410000|2021-09-23 12:00:10|||||||||316
1632398420000|2021-09-23 12:00:20|625.2||625.2||625.2||625.2||0
1632398430000|2021-09-23 12:00:30|625.6|625.2|625.4|625.2|625.6|625.2|625.3|625.2|9704
1632398440000|2021-09-23 12:00:40|||||||||21
1632398450000|2021-09-23 12:00:50||625.3||625.2||625.3||625.2|3200
1632398490000|2021-09-23 12:01:30|625.3||625.4||625.4||625.3||1340
1632398500000|2021-09-23 12:01:40|625.5|625.3|625.4|625.2|625.5|625.3|625.4|625.2|3745
1632398510000|2021-09-23 12:01:50||625.3||625.2||625.3||625.2|3380
1632398520000|2021-09-23 12:02:00|625.5|625.3|625.3|625.1|625.5|625.3|625.3|625.1|12736
1632398530000|2021-09-23 12:02:10|625.2||625.3||625.3||625.2||258
1632398540000|2021-09-23 12:02:20|625.2||625.3||625.3||625.2||6107
1632398550000|2021-09-23 12:02:30|625.2|625|625.2|625|625.2|625|625.2|625|1223
1632398560000|2021-09-23 12:02:40|625.1||625.1||625.1||625.1||93159
1632398570000|2021-09-23 12:02:50|625.2|625.1|625.1|625|625.2|625.1|625.1|625|14163
1632398580000|2021-09-23 12:03:00|||||||||940
1632398590000|2021-09-23 12:03:10|||||||||80
1632398610000|2021-09-23 12:03:30|||||||||647
1632398620000|2021-09-23 12:03:40|625.2||625.1||625.2||625.1||3647
1632398640000|2021-09-23 12:04:00|625|624.8|624.9|624.6|625.1|624.8|624.7|624.5|80236
1632398650000|2021-09-23 12:04:10|624.8|624.5|624.8|624.6|625|624.9|624.8|624.5|19496
1632398660000|2021-09-23 12:04:20|625|624.7|625|624.7|625|624.7|624.9|624.6|7715
1632398670000|2021-09-23 12:04:30|624.9|624.6|624.9|624.6|624.9|624.6|624.8|624.6|996
1632398680000|2021-09-23 12:04:40|624.8|624.5|624.8|624.5|624.8|624.5|624.8|624.5|0
1632398690000|2021-09-23 12:04:50|624.6|624.6|624.8|624.5|624.8|624.6|624.6|624.5|64
1632398700000|2021-09-23 12:05:00||624.6||624.5||624.6||624.5|63
1632398720000|2021-09-23 12:05:20|624.7||624.6||624.7||624.6||2979
1632398730000|2021-09-23 12:05:30|||||||||382
1632398740000|2021-09-23 12:05:40|||||||||224
1632398750000|2021-09-23 12:05:50|||||||||4363
1632398760000|2021-09-23 12:06:00|||||||||10
1632398770000|2021-09-23 12:06:10|624.8|624.7|624.8|624.5|624.8|624.7|624.6|624.5|11769
1632398780000|2021-09-23 12:06:20|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|3000
1632398790000|2021-09-23 12:06:30|624.9|624.6|625|624.7|625|624.7|624.8|624.6|226
1632398800000|2021-09-23 12:06:40|624.9||624.9||625||624.9||427
1632398810000|2021-09-23 12:06:50|624.8|624.6|624.8|624.6|624.9|624.6|624.8|624.6|0
1632398840000|2021-09-23 12:07:20|624.9|624.7|625|624.7|625|624.7|624.9|624.7|1129
1632398860000|2021-09-23 12:07:40|624.9|624.8|625|624.7|625|624.8|624.9|624.7|5545
1632398870000|2021-09-23 12:07:50|624.9|624.6|624.8|624.6|624.9|624.6|624.8|624.6|405
1632398880000|2021-09-23 12:08:00|624.7|624.5|624.7|624.5|624.7|624.5|624.6|624.5|4250
1632398890000|2021-09-23 12:08:10|624.8|624.7|624.8|624.7|624.8|624.7|624.8|624.5|2260
1632398900000|2021-09-23 12:08:20|625|624.6|624.9|624.6|625|624.7|624.8|624.6|1882
1632398910000|2021-09-23 12:08:30|625|624.7|624.9|624.7|625|624.7|624.9|624.7|3750
1632398920000|2021-09-23 12:08:40||624.6||624.6||624.6||624.6|946
1632398930000|2021-09-23 12:08:50||624.7||624.7||624.7||624.7|0
1632398960000|2021-09-23 12:09:20||624.8||624.7||624.8||624.7|1000
1632398970000|2021-09-23 12:09:30|||||||||165
1632398990000|2021-09-23 12:09:50|625.1|625|625.1|624.8|625.1|625|625|624.7|16098
1632399000000|2021-09-23 12:10:00|625||625||625||625||0
1632399020000|2021-09-23 12:10:20|||||||||1000
1632399030000|2021-09-23 12:10:30|||||||||3063
1632399060000|2021-09-23 12:11:00|624.9|624.7|624.8|624.5|625|624.8|624.6|624.5|6112
1632399070000|2021-09-23 12:11:10|624.7|624.4|624.7|624.4|624.7|624.4|624.6|624.4|4650
1632399080000|2021-09-23 12:11:20|624.6|624.3|624.6|624.1|624.6|624.3|624.6|624.1|942
1632399090000|2021-09-23 12:11:30|624.5|624|624.4|624.1|624.5|624.1|624.4|624|1300
1632399110000|2021-09-23 12:11:50|||||||||1000
1632399130000|2021-09-23 12:12:10|624.3|624|624.4|624.1|624.4|624.1|624.3|624|5980
1632399140000|2021-09-23 12:12:20|624.5|624.2|624.5|624.3|624.5|624.3|624.5|624.2|2726
1632399150000|2021-09-23 12:12:30|624.4|624.1|624.4|624.2|624.4|624.2|624.3|624|420
1632399170000|2021-09-23 12:12:50||624.1||624.1||624.1||624.1|500
1632399190000|2021-09-23 12:13:10|624.1|624|624.3|624|624.4|624.1|624.1|624|6081
1632399200000|2021-09-23 12:13:20||624.1||624.1||624.1||624.1|600
1632399220000|2021-09-23 12:13:40||624.2||624.1||624.2||624.1|297
1632399280000|2021-09-23 12:14:40||624.2||624.1||624.2||624.1|0
1632399300000|2021-09-23 12:15:00|624.5|624.2|624.6|624.4|625|624.5|624.3|624.1|8482
1632399310000|2021-09-23 12:15:10|||||||||999
1632399330000|2021-09-23 12:15:30|624.5||624.5||624.6||624.5||0
1632399340000|2021-09-23 12:15:40|||||||||32
1632399350000|2021-09-23 12:15:50|624.7|624.5|624.7|624.4|624.7|624.5|624.5|624.4|2268
1632399360000|2021-09-23 12:16:00|624.8|624.5|624.7|624.4|624.8|624.5|624.5|624.4|2452
1632399370000|2021-09-23 12:16:10|624.8|624.5|624.7|624.4|625.1|625|624.7|624.4|12447
1632399380000|2021-09-23 12:16:20|625.5|624.6|624.9|624.6|625.5|624.6|624.7|624.4|10605
1632399390000|2021-09-23 12:16:30|625|624.7|624.9|624.6|625|624.7|624.9|624.6|4944
1632399400000|2021-09-23 12:16:40|625.1|624.7|625.4|625.1|625.8|625.3|625|624.7|11639
1632399420000|2021-09-23 12:17:00||625.2||625.2||625.2||625.2|350
1632399440000|2021-09-23 12:17:20|625.3|625.1|625.3|625.2|625.3|625.2|625.3|625.1|1529
1632399450000|2021-09-23 12:17:30|625.2|625.1|625.1|625|625.2|625.1|625.1|625|10186
1632399480000|2021-09-23 12:18:00|||||||||1362
1632399500000|2021-09-23 12:18:20|||||||||4200
1632399510000|2021-09-23 12:18:30|||||||||1268
1632399520000|2021-09-23 12:18:40|||||||||237
1632399540000|2021-09-23 12:19:00|||||||||94
1632399550000|2021-09-23 12:19:10|||||||||39
1632399570000|2021-09-23 12:19:30|||||||||2155
1632399590000|2021-09-23 12:19:50|||||||||80
1632399600000|2021-09-23 12:20:00|625.2|625.1|625.3|625.1|625.8|625.5|625.2|625|26676
1632399610000|2021-09-23 12:20:10|625.2|625|625.2|625|625.2|625.1|625.2|625|3042
1632399640000|2021-09-23 12:20:40|625.3|625.1|625.2|625|625.6|625.5|625.2|625|13025
1632399670000|2021-09-23 12:21:10|625.3|625.1|625.7|625.4|625.8|625.4|625.3|625.1|5723
1632399680000|2021-09-23 12:21:20|625.8|625.5|625.5|625.4|625.8|625.6|625.5|625.4|1851
1632399690000|2021-09-23 12:21:30|625.6|625.2|625.6|625.3|625.6|625.4|625.5|625.2|248
1632399710000|2021-09-23 12:21:50|625.7|625.5|625.7|625.4|625.7|625.6|625.5|625.4|3201
1632399720000|2021-09-23 12:22:00|626.1|626|625.8|625.6|626.2|626|625.5|625.4|13350
1632399730000|2021-09-23 12:22:10|625.7|625.5|625.5|625.4|625.8|625.5|625.5|625.4|1324
1632399740000|2021-09-23 12:22:20|625.6|625.3|625.6|625.3|625.6|625.3|625.5|625.2|545
1632399750000|2021-09-23 12:22:30||625.4||625.2||625.4||625.2|0
1632399760000|2021-09-23 12:22:40|625.5|625.4|625.5|625.2|625.5|625.4|625.4|625.2|617
1632399790000|2021-09-23 12:23:10|625.6|625.3|625.9|625.6|626.3|625.9|625.5|625.3|11480
1632399810000|2021-09-23 12:23:30|625.8||625.8||625.8||625.8||393
1632399820000|2021-09-23 12:23:40|625.9|625.7|625.8|625.6|625.9|625.7|625.8|625.6|2211
1632399830000|2021-09-23 12:23:50|625.9||625.8||625.9||625.8||588
1632399850000|2021-09-23 12:24:10|||||||||660
1632399860000|2021-09-23 12:24:20|625.9|625.7|626|625.7|626.2|626|625.9|625.6|5196
1632399900000|2021-09-23 12:25:00|626.2|625.8|626|625.8|626.3|626|625.9|625.8|4174
1632399920000|2021-09-23 12:25:20|626.1|625.9|626.5|626.1|626.5|626.1|626.1|625.8|1197
1632399930000|2021-09-23 12:25:30|626.4||626.2||626.4||626.2||100
1632399940000|2021-09-23 12:25:40|626.1|626|626.2|625.9|626.2|626|626.1|625.9|784
1632399970000|2021-09-23 12:26:10|626.1|625.8|625.9|625.6|626.1|625.8|625.8|625.6|7724
1632399980000|2021-09-23 12:26:20||625.7||625.6||625.7||625.6|2000
1632399990000|2021-09-23 12:26:30|625.8||625.8||625.9||625.8||0
1632400000000|2021-09-23 12:26:40|||||||||8
1632400020000|2021-09-23 12:27:00|||||||||675
1632400040000|2021-09-23 12:27:20|626.4|625.7|626.2|625.7|626.4|625.7|625.8|625.6|11894
1632400050000|2021-09-23 12:27:30|625.8|625.6|626.2|625.9|626.2|625.9|625.8|625.6|2053
1632400060000|2021-09-23 12:27:40|626.4|626|626.5|626.2|626.5|626.3|626.3|626|3106
1632400070000|2021-09-23 12:27:50|626.4||626.4||626.4||626.4||300
1632400080000|2021-09-23 12:28:00|626.9|626.3|626.4|626|626.9|626.5|626.4|626|21635
1632400090000|2021-09-23 12:28:10|626.3||626.3||626.3||626.3||400
1632400100000|2021-09-23 12:28:20|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|3564
1632400110000|2021-09-23 12:28:30|||||||||250
1632400130000|2021-09-23 12:28:50|626.2|626|626|625.8|626.2|626|626|625.8|2681
1632400140000|2021-09-23 12:29:00|626.1|625.9|626.3|625.9|626.3|625.9|626.1|625.9|4232
1632400150000|2021-09-23 12:29:10|||||||||800
1632400160000|2021-09-23 12:29:20||626.1||626.1||626.1||626.1|0
1632400170000|2021-09-23 12:29:30|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|387
1632400180000|2021-09-23 12:29:40|626.1||626.1||626.1||626.1||0
1632400190000|2021-09-23 12:29:50|626.2|625.8|626.1|625.9|626.2|625.9|626.1|625.8|4725
1632400200000|2021-09-23 12:30:00||625.8||625.9||626||625.8|1212
1632400220000|2021-09-23 12:30:20|626|625.8|626|625.6|626|625.8|626|625.6|634
1632400230000|2021-09-23 12:30:30|625.8||625.8||625.9||625.8||2796
1632400240000|2021-09-23 12:30:40|625.9|625.7|625.9|625.6|625.9|625.7|625.9|625.6|976
1632400260000|2021-09-23 12:31:00|625.8|625.7|625.8|625.6|625.9|625.7|625.8|625.6|787
1632400270000|2021-09-23 12:31:10|||||||||100
1632400280000|2021-09-23 12:31:20|626|625.9|625.8|625.6|626|625.9|625.8|625.6|10100
1632400300000|2021-09-23 12:31:40|||||||||102
1632400310000|2021-09-23 12:31:50|||||||||9
1632400340000|2021-09-23 12:32:20|625.5|625.4|625|624.7|625.7|625.4|624.9|624.5|32299
1632400350000|2021-09-23 12:32:30|624.9|624.6|624.9|624.6|624.9|624.7|624.8|624.6|1366
1632400360000|2021-09-23 12:32:40|625.1|625|624.9|624.6|625.2|625|624.9|624.6|17092
1632400380000|2021-09-23 12:33:00|625|624.7|625|624.7|625|624.7|625|624.7|1669
1632400400000|2021-09-23 12:33:20|624.9||624.8||624.9||624.8||2059
1632400410000|2021-09-23 12:33:30|624.7|624.6|624.7|624.5|624.8|624.7|624.6|624.3|7102
1632400440000|2021-09-23 12:34:00|||||||||40
1632400450000|2021-09-23 12:34:10|624.9|624.6|624.9|624.6|624.9|624.7|624.9|624.6|288
1632400460000|2021-09-23 12:34:20|624.8|624.5|624.8|624.5|624.8|624.5|624.8|624.5|0
1632400470000|2021-09-23 12:34:30|624.7|624.3|624.7|624.4|624.7|624.4|624.4|624.3|1594
1632400490000|2021-09-23 12:34:50|||||||||300
1632400500000|2021-09-23 12:35:00|624.6|624.3|624.9|624.6|624.9|624.6|624.5|624.3|828
1632400510000|2021-09-23 12:35:10|624.8|624.7|624.8|624.6|624.9|624.7|624.8|624.6|299
1632400520000|2021-09-23 12:35:20|624.9||624.9||624.9||624.9||810
1632400530000|2021-09-23 12:35:30|624.5|624.3|624.6|624.3|624.9|624.4|624.5|624.2|17334
1632400540000|2021-09-23 12:35:40|624.8|624.4|624.8|624.4|624.8|624.7|624.8|624.3|15160
1632400550000|2021-09-23 12:35:50|624.7|624.6|624.8|624.6|624.8|624.6|624.7|624.6|100
1632400560000|2021-09-23 12:36:00|624.7|624.4|624.7|624.3|624.7|624.4|624.6|624.3|1406
1632400570000|2021-09-23 12:36:10|624.6||624.6||624.6||624.5||0
1632400590000|2021-09-23 12:36:30|624.5||624.6||624.6||624.5||100
1632400600000|2021-09-23 12:36:40|624.5||624.5||624.5||624.5||0
1632400610000|2021-09-23 12:36:50|||||||||80
1632400620000|2021-09-23 12:37:00|624.6|624.4|624.8|624.5|624.8|624.5|624.6|624.3|1414
1632400630000|2021-09-23 12:37:10|624.7|624.6|625|624.7|625|624.7|624.7|624.5|3846
1632400640000|2021-09-23 12:37:20|625.1|624.8|625|624.7|625.1|624.9|625|624.7|3120
1632400650000|2021-09-23 12:37:30|624.9||624.9||624.9||624.9||0
1632400660000|2021-09-23 12:37:40|624.8|624.5|624.9|624.5|624.9|624.5|624.8|624.5|600
1632400670000|2021-09-23 12:37:50||624.6||624.6||624.6||624.6|0
1632400680000|2021-09-23 12:38:00|624.8|624.5|624.8|624.3|624.8|624.5|624.6|624.3|621
1632400690000|2021-09-23 12:38:10|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.4|0
1632400700000|2021-09-23 12:38:20|624.9|624.5|625|624.6|625|624.6|624.9|624.5|311
1632400710000|2021-09-23 12:38:30||624.7||624.8||624.8||624.7|0
1632400730000|2021-09-23 12:38:50|624.9||624.9||624.9||624.9||116
1632400770000|2021-09-23 12:39:30|625|624.7|624.9|624.7|625|624.7|624.9|624.7|3779
1632400780000|2021-09-23 12:39:40|624.8|624.6|624.6|624.3|624.8|624.6|624.4|624.2|4761
1632400790000|2021-09-23 12:39:50|624.7|624.4|624.7|624.3|624.7|624.4|624.6|624.3|495
1632400800000|2021-09-23 12:40:00|624.5|624.2|624.5|624.2|624.6|624.2|624.5|624.2|70
1632400810000|2021-09-23 12:40:10|624.4|624.1|624.3|624|624.5|624.2|624.3|624|0
1632400820000|2021-09-23 12:40:20|624.4||624.3||624.4||624.3||0
1632400830000|2021-09-23 12:40:30|624.2|624.1|624.2|624|624.3|624.1|624.2|624|258
1632400840000|2021-09-23 12:40:40|624.3|624.1|624.7|624.3|624.8|624.4|624.2|624|16006
1632400850000|2021-09-23 12:40:50|624.8|624.4|624.2|624|624.8|624.4|624.2|624|12554
1632400860000|2021-09-23 12:41:00|624.4|624.1|624.4|624.1|624.7|624.2|624.1|624|3623
1632400870000|2021-09-23 12:41:10|624.3|624|624.5|624|624.5|624.1|624.1|624|6663
1632400880000|2021-09-23 12:41:20|624.2|624.1|624.4|624|624.5|624.2|624.1|624|5734
1632400910000|2021-09-23 12:41:50|624.5|624.1|624.5|624|625|624.9|624.2|624|34707
1632400920000|2021-09-23 12:42:00|624.4|624.1|624.2|624|624.4|624.1|624.2|624|1027
1632400930000|2021-09-23 12:42:10|624.3|624.1|624.3|624.1|624.3|624.2|624.2|624.1|3297
1632400950000|2021-09-23 12:42:30|624.5|624.4|624.4|624.1|624.6|624.4|624.4|624|12000
1632400960000|2021-09-23 12:42:40|624.6|624.5|624.6|624.1|624.7|624.5|624.6|624.1|15001
1632400970000|2021-09-23 12:42:50|624.5||624.6||624.8||624.5||800
1632400980000|2021-09-23 12:43:00|624.5||624.4||624.5||624.4||0
1632400990000|2021-09-23 12:43:10|624.3|624.2|624.3|624.1|624.6|624.2|624.2|624.1|2619
1632401010000|2021-09-23 12:43:30|624.5|624.2|624.4|624.2|624.7|624.2|624.2|624|3681
1632401020000|2021-09-23 12:43:40|624.5|624.3|624.8|624.3|624.8|624.3|624.5|624.3|467
1632401030000|2021-09-23 12:43:50|624.3|624.2|624.5|624.1|624.8|624.3|624.2|624.1|13186
1632401040000|2021-09-23 12:44:00|624.4||624.4||624.4||624.4||0
1632401050000|2021-09-23 12:44:10|624.5|624.2|624.6|624.3|624.6|624.3|624.5|624.2|1000
1632401060000|2021-09-23 12:44:20||624.2||624.2||624.2||624.2|0
1632401070000|2021-09-23 12:44:30|624.5|624.3|624.5|624.2|624.5|624.3|624.5|624.2|272
1632401080000|2021-09-23 12:44:40|624.4|624.1|624.4|624.1|624.4|624.1|624.4|624.1|200
1632401090000|2021-09-23 12:44:50|624.3|624|624.2|624|624.3|624.1|624.2|624|0
1632401100000|2021-09-23 12:45:00|624.3|624.1|624.4|624.1|624.5|624.2|624.2|624|3478
1632401110000|2021-09-23 12:45:10|624.3|624|624.3|624.1|624.5|624.1|624.3|624|1169
1632401130000|2021-09-23 12:45:30|||||||||406
1632401140000|2021-09-23 12:45:40||624||624||624||624|100
1632401150000|2021-09-23 12:45:50|||||||||150
1632401170000|2021-09-23 12:46:10|624.4|624.3|624.4|624.1|624.5|624.3|624.4|624.1|5065
1632401180000|2021-09-23 12:46:20|624.3|624|624.3|624.1|624.3|624.1|624.2|624|6800
1632401190000|2021-09-23 12:46:30|624.2|624|624.2|624|624.2|624|624.2|624|728
1632401200000|2021-09-23 12:46:40|624.3|624.1|624.2|624|624.3|624.1|624.2|624|2665
1632401210000|2021-09-23 12:46:50|624.1||624.1||624.2||624.1||2601
1632401230000|2021-09-23 12:47:10|||||||||800
1632401240000|2021-09-23 12:47:20|||||||||922
1632401250000|2021-09-23 12:47:30|624.4|624.3|624.1|624|624.4|624.3|624.1|624|4985
1632401260000|2021-09-23 12:47:40|624.2|624.1|624.1|624|624.2|624.1|624.1|624|3287
1632401270000|2021-09-23 12:47:50|624|623.8|623.9|623.8|624|623.8|623.9|623.8|22470
1632401290000|2021-09-23 12:48:10|624.1|623.9|624|623.8|624.1|623.9|624|623.8|4407
1632401300000|2021-09-23 12:48:20|623.9|623.9|624|623.9|624|623.9|623.9|623.9|7553
1632401310000|2021-09-23 12:48:30|624.1|624|624.1|623.9|624.1|624|624|623.9|1473
1632401320000|2021-09-23 12:48:40|624||624.1||624.1||624||0
1632401330000|2021-09-23 12:48:50|624|623.8|624|623.8|624.1|623.9|623.9|623.8|350
1632401340000|2021-09-23 12:49:00|624.1|624|624.1|623.7|625.2|624.8|624.1|623.7|27719
1632401350000|2021-09-23 12:49:10|624|623.8|623.7|623.5|624.1|623.9|623.6|623.5|10629
1632401370000|2021-09-23 12:49:30|623.6|623.4|623.4|623.2|623.6|623.4|623.4|623.2|13985
1632401380000|2021-09-23 12:49:40|623.5|623.3|624.1|623.6|624.1|623.7|623.5|623.1|5920
1632401390000|2021-09-23 12:49:50|624.2|623.7|624.1|623.8|624.3|624|623.9|623.7|2014
1632401400000|2021-09-23 12:50:00|624.2|623.9|624.6|624.3|624.7|624.3|624.1|623.9|3978
1632401410000|2021-09-23 12:50:10|624.7||624.7||624.7||624.7||0
1632401420000|2021-09-23 12:50:20|624.8|624.4|624.9|624.4|625|624.7|624.6|624.4|672
1632401430000|2021-09-23 12:50:30|625|624.9|624.9|624.5|625|624.9|624.6|624.4|15512
1632401440000|2021-09-23 12:50:40|624.8|624.6|624.6|624.2|624.8|624.6|624.4|624.2|3672
1632401450000|2021-09-23 12:50:50|624.7|624.3|624.9|624.6|625|624.7|624.7|624.3|1202
1632401460000|2021-09-23 12:51:00|625|624.5|624.8|624.5|625|624.8|624.8|624.4|4190
1632401470000|2021-09-23 12:51:10|||||||||200
1632401480000|2021-09-23 12:51:20|624.7|624.4|624.5|624.1|624.7|624.4|624.5|624|345
1632401490000|2021-09-23 12:51:30|624.4|624|624.4|624.1|624.4|624.1|624.4|624|0
1632401510000|2021-09-23 12:51:50|624.5|624.2|624.6|624.3|624.6|624.5|624.5|624.1|5387
1632401520000|2021-09-23 12:52:00|624.5|624.2|624.6|624.2|624.6|624.2|624.5|624.2|0
1632401530000|2021-09-23 12:52:10||624.3||624.3||624.3||624.3|0
1632401550000|2021-09-23 12:52:30|624.5||624.5||624.5||624.5||1279
1632401560000|2021-09-23 12:52:40|624.4||624.4||624.4||624.4||869
1632401570000|2021-09-23 12:52:50||624||624||624||624|747
1632401580000|2021-09-23 12:53:00|624|623.9|624.3|624|624.4|624|624|623.9|5000
1632401610000|2021-09-23 12:53:30|624.4|624.1|624.6|624.3|624.6|624.4|624.4|624.1|6988
1632401620000|2021-09-23 12:53:40|624.7|624.4|624.7|624.4|624.7|624.4|624.5|624.3|3500
1632401630000|2021-09-23 12:53:50|624.6||624.6||624.6||624.6||0
1632401660000|2021-09-23 12:54:20|624.7|624.5|624.7|624.5|624.7|624.6|624.7|624.4|2072
1632401670000|2021-09-23 12:54:30|624.9|624.6|624.7|624.5|625|624.6|624.7|624.5|0
1632401680000|2021-09-23 12:54:40||624.6||624.5||624.6||624.5|3857
1632401740000|2021-09-23 12:55:40|624.6|624.4|624.6|624.4|624.6|624.4|624.5|624.2|2255
1632401750000|2021-09-23 12:55:50|624.7|624.5|624.9|624.5|624.9|624.6|624.7|624.5|328
1632401760000|2021-09-23 12:56:00||624.6||624.7||624.8||624.6|2653
1632401770000|2021-09-23 12:56:10|624.8|624.6|624.7|624.5|624.9|624.7|624.7|624.5|2289
1632401780000|2021-09-23 12:56:20|624.6|624.4|624.7|624.4|624.7|624.4|624.5|624.3|389
1632401810000|2021-09-23 12:56:50|624.8|624.7|624.3|624|625|624.7|624.3|624|4102
1632401820000|2021-09-23 12:57:00|624.2||624.1||624.2||624.1||1982
1632401830000|2021-09-23 12:57:10||623.9||623.9||623.9||623.9|3210
1632401840000|2021-09-23 12:57:20|624.2|624|624.2|624|624.4|624.1|624.2|624|1832
1632401850000|2021-09-23 12:57:30|624.4|624.1|624.3|624|624.4|624.2|624.3|624|685
1632401860000|2021-09-23 12:57:40|624.4||624.3||624.4||624.3||2
1632401870000|2021-09-23 12:57:50|624.4|624.1|624.3|624.1|624.4|624.1|624.3|624.1|1000
1632401880000|2021-09-23 12:58:00|624.4|624.2|624.4|624.1|624.4|624.2|624.4|624.1|199
1632401890000|2021-09-23 12:58:10|624.3|624|623.4|623.3|624.3|624|623.2|623.1|13175
1632401900000|2021-09-23 12:58:20|623.6|623.4|623.6|623.4|623.9|623.4|623.6|623.1|1329
1632401910000|2021-09-23 12:58:30|623.8|623.5|623.9|623.6|623.9|623.7|623.8|623.5|1022
1632401920000|2021-09-23 12:58:40|624.1|623.7|624|623.8|624.3|624.1|624|623.7|6730
1632401950000|2021-09-23 12:59:10|623.9|623.7|623.4|623.1|623.9|623.7|623.3|623.1|4867
1632401960000|2021-09-23 12:59:20|623.3||623.3||623.4||623.2||2000
1632401970000|2021-09-23 12:59:30|623.2|623|623.3|623.1|623.4|623.2|623.2|623|1831
1632402030000|2021-09-23 13:00:30|623.2|623|623.1|623|623.2|623|623.1|623|434
1632402040000|2021-09-23 13:00:40|623.2|623.1|623.4|623.2|623.4|623.2|623.2|623|4399
1632402050000|2021-09-23 13:00:50||623.1||623.1||623.1||623.1|0
1632402060000|2021-09-23 13:01:00||623.2||623.2||623.2||623.1|292
1632402090000|2021-09-23 13:01:30|623.3|623.1|623.2|623|623.3|623.1|623.2|623|405
1632402110000|2021-09-23 13:01:50|||||||||100
1632402130000|2021-09-23 13:02:10|623.1||623.1||623.1||623.1||830
1632402140000|2021-09-23 13:02:20|||||||||24718
1632402150000|2021-09-23 13:02:30|||||||||2061
1632402160000|2021-09-23 13:02:40|623.2|623.1|623.3|623.1|623.3|623.1|623.2|623|5833
1632402170000|2021-09-23 13:02:50|623.4|623.2|623.3|623.1|623.4|623.2|623.3|623.1|2119
1632402180000|2021-09-23 13:03:00|623.4|623.2|623.9|623.5|624|623.5|623.4|623.2|9529
1632402190000|2021-09-23 13:03:10|624||624.1||624.1||624||0
1632402200000|2021-09-23 13:03:20|624|623.6|623.8|623.4|624|623.8|623.7|623.4|314
1632402210000|2021-09-23 13:03:30|623.7|623.5|623.7|623.4|623.8|623.5|623.6|623.4|705
1632402240000|2021-09-23 13:04:00|623.8|623.5|623.8|623.5|624.1|623.7|623.3|623.2|25989
1632402250000|2021-09-23 13:04:10||623.4||623.4||623.4||623.4|0
1632402270000|2021-09-23 13:04:30|624|623.5|624|623.5|624.1|624|624|623.5|5182
1632402280000|2021-09-23 13:04:40|623.9|623.6|623.3|623.2|623.9|623.7|623.3|623.2|6746
1632402290000|2021-09-23 13:04:50|623.2|623.1|623.2|623|623.4|623.1|623.2|623|15677
1632402300000|2021-09-23 13:05:00|623.4|623.1|623.7|623.4|623.7|623.5|623.4|623.1|3353
1632402310000|2021-09-23 13:05:10|623.9|623.5|623.8|623.5|623.9|623.6|623.6|623.5|1211
1632402320000|2021-09-23 13:05:20|623.9|623.4|623.9|623.4|624|623.4|623.9|623.4|0
1632402330000|2021-09-23 13:05:30|623.8|623.3|623.6|623.2|623.8|623.3|623.5|623.2|1496
1632402340000|2021-09-23 13:05:40|623.5|623.1|623.5|623.1|623.5|623.1|623.5|623.1|0
1632402350000|2021-09-23 13:05:50||623.2||623.2||623.2||623.2|3263
1632402360000|2021-09-23 13:06:00||623.3||623.2||623.3||623.2|100
1632402370000|2021-09-23 13:06:10||623.3||623.2||623.3||623.2|375
1632402380000|2021-09-23 13:06:20|623.4|623|623.5|623.1|623.5|623.1|623.4|623|4000
1632402390000|2021-09-23 13:06:30|623.4||623.4||623.4||623.4||0
1632402400000|2021-09-23 13:06:40|623.5|623|623.7|623.5|623.7|623.6|623.5|623|3956
1632402410000|2021-09-23 13:06:50|623.9|623.6|623.8|623.5|623.9|623.7|623.7|623.5|2885
1632402420000|2021-09-23 13:07:00|623.7|623.6|623.7|623.5|623.7|623.6|623.7|623.5|1008
1632402430000|2021-09-23 13:07:10|623.8|623.6|623.8|623.5|623.8|623.6|623.8|623.5|254
1632402440000|2021-09-23 13:07:20||623.6||623.5||623.6||623.5|80
1632402450000|2021-09-23 13:07:30|623.7||623.8||623.8||623.7||0
1632402460000|2021-09-23 13:07:40|623.7|623.4|623.6|623.2|623.7|623.4|623.6|623.2|1917
1632402470000|2021-09-23 13:07:50|623.5|623.1|623.5|623.2|623.5|623.2|623.5|623.1|828
1632402480000|2021-09-23 13:08:00||623.3||623.3||623.3||623.3|0
1632402500000|2021-09-23 13:08:20|||||||||50
1632402510000|2021-09-23 13:08:30|623.4|623.2|623.2|623|623.4|623.2|623.2|623|7568
1632402520000|2021-09-23 13:08:40||623.1||623||623.1||623|320
1632402530000|2021-09-23 13:08:50|||||||||500
1632402540000|2021-09-23 13:09:00|623.4|623.1|623.5|623.1|623.5|623.1|623.4|623.1|328
1632402550000|2021-09-23 13:09:10|623.6|623.2|623.6|623.3|623.6|623.5|623.4|623.2|3737
1632402570000|2021-09-23 13:09:30|623.5|623.2|623.5|623.2|623.5|623.2|623.4|623.2|291
1632402580000|2021-09-23 13:09:40||623.3||623.3||623.3||623.3|0
1632402590000|2021-09-23 13:09:50|623.6|623.2|623.6|623.2|623.6|623.3|623.6|623.2|1500
1632402610000|2021-09-23 13:10:10|623.5||623.5||623.5||623.5||0
1632402620000|2021-09-23 13:10:20|623.4|623.1|623.4|623.1|623.4|623.1|623.4|623.1|0
1632402630000|2021-09-23 13:10:30||623.2||623.2||623.3||623.2|100
1632402640000|2021-09-23 13:10:40|||||||||872
1632402650000|2021-09-23 13:10:50|623.5|623.3|623.9|623.5|623.9|623.5|623.5|623.3|7299
1632402660000|2021-09-23 13:11:00|623.8||623.8||623.8||623.8||0
1632402670000|2021-09-23 13:11:10|623.7|623.6|623.7|623.5|623.8|623.6|623.7|623.5|2383
1632402680000|2021-09-23 13:11:20|623.8||623.8||623.8||623.8||30
1632402690000|2021-09-23 13:11:30|||||||||500
1632402700000|2021-09-23 13:11:40||623.6||623.6||623.6||623.6|0
1632402710000|2021-09-23 13:11:50|623.9|623.7|624.3|624.1|624.6|624.1|623.9|623.6|5275
1632402720000|2021-09-23 13:12:00|624.2|623.9|624.2|623.9|624.2|623.9|624.1|623.9|1222
1632402730000|2021-09-23 13:12:10||624||623.9||624||623.9|200
1632402740000|2021-09-23 13:12:20||624||624||624||624|630
1632402750000|2021-09-23 13:12:30|624.3|624.1|624.8|624.4|624.9|624.8|624.2|624|13862
1632402770000|2021-09-23 13:12:50||624.5||624.4||624.5||624.4|100
1632402780000|2021-09-23 13:13:00|624.7|624.5|623.7|623.5|624.7|624.5|623.7|623.5|11748
1632402790000|2021-09-23 13:13:10|623.8||623.8||623.8||623.6||328
1632402800000|2021-09-23 13:13:20|623.6|623.6|623.8|623.5|623.9|623.6|623.6|623.5|228
1632402820000|2021-09-23 13:13:40|623.7||623.7||623.7||623.7||0
1632402850000|2021-09-23 13:14:10|623.6||623.7||623.7||623.6||298
1632402860000|2021-09-23 13:14:20|623.6|623.4|623.5|623.2|623.6|623.5|623.4|623.1|2206
1632402870000|2021-09-23 13:14:30|623.6|623.3|623.7|623.4|623.7|623.4|623.5|623.2|2733
1632402900000|2021-09-23 13:15:00|623.6|623.5|623.9|623.6|623.9|623.6|623.5|623.5|6783
1632402910000|2021-09-23 13:15:10|624.2|623.7|624.6|624.1|624.6|624.1|624.2|623.7|1483
1632402920000|2021-09-23 13:15:20|624.5|624|624.5|624.1|624.5|624.1|624.5|624|600
1632402930000|2021-09-23 13:15:30|624.4|623.9|624.1|623.6|624.4|623.9|624|623.6|5042
1632402940000|2021-09-23 13:15:40|624|623.5|623.7|623.4|624|623.5|623.7|623.3|140
1632402950000|2021-09-23 13:15:50|623.8||623.7||623.8||623.7||0
1632402970000|2021-09-23 13:16:10|623.6|623.2|623.6|623.2|623.7|623.3|623.6|623.2|443
1632402980000|2021-09-23 13:16:20|623.7|623.3|623.8|623.5|623.8|623.7|623.6|623.3|4973
1632402990000|2021-09-23 13:16:30||623.6||623.6||623.7||623.6|12908
1632403000000|2021-09-23 13:16:40|623.9|623.7|623.9|623.7|623.9|623.8|623.9|623.6|1400
1632403010000|2021-09-23 13:16:50|624|623.8|623.9|623.8|624.2|623.8|623.9|623.8|1018
1632403020000|2021-09-23 13:17:00|624|623.9|623.9|623.8|624.2|623.9|623.9|623.8|1312
1632403030000|2021-09-23 13:17:10|623.8|623.6|623.8|623.6|623.8|623.6|623.7|623.6|1096
1632403050000|2021-09-23 13:17:30|623.9|623.7|623.9|623.7|623.9|623.7|623.9|623.6|2000
1632403060000|2021-09-23 13:17:40|623.8|623.6|623.7|623.6|623.8|623.6|623.7|623.6|7389
1632403070000|2021-09-23 13:17:50|||||||||688
1632403090000|2021-09-23 13:18:10|623.8|623.7|623.9|623.6|624|623.7|623.8|623.6|3146
1632403120000|2021-09-23 13:18:40||623.7||623.6||623.7||623.6|800
1632403150000|2021-09-23 13:19:10|623.8||623.8||623.9||623.8||1090
1632403160000|2021-09-23 13:19:20|623.9|623.7|623.9|623.7|623.9|623.8|623.9|623.7|3299
1632403170000|2021-09-23 13:19:30||623.8||623.7||623.8||623.7|871
1632403180000|2021-09-23 13:19:40|623.8|623.8|623.8|623.7|623.9|623.8|623.8|623.7|500
1632403190000|2021-09-23 13:19:50|||||||||500
1632403210000|2021-09-23 13:20:10|623.7|623.6|623.8|623.6|623.8|623.6|623.7|623.6|439
1632403220000|2021-09-23 13:20:20|623.7||623.8||623.8||623.7||3519
1632403240000|2021-09-23 13:20:40|623.9|623.7|623.9|623.8|623.9|623.8|623.8|623.7|3725
1632403250000|2021-09-23 13:20:50|||||||||1220
1632403270000|2021-09-23 13:21:10|||||||||1000
1632403280000|2021-09-23 13:21:20|624|623.9|624|623.9|624|623.9|624|623.9|221
1632403300000|2021-09-23 13:21:40||623.8||623.8||623.9||623.8|3272
1632403310000|2021-09-23 13:21:50|623.9|623.7|623.8|623.6|624|623.7|623.7|623.6|4270
1632403320000|2021-09-23 13:22:00|623.7|623.5|623.6|623.5|623.7|623.5|623.6|623.5|14753
1632403330000|2021-09-23 13:22:10|623.7|623.6|624|623.7|624|623.7|623.7|623.5|4529
1632403340000|2021-09-23 13:22:20||623.8||623.8||623.8||623.7|5017
1632403350000|2021-09-23 13:22:30|623.9|623.7|623.9|623.7|623.9|623.7|623.9|623.7|567
1632403360000|2021-09-23 13:22:40|624|623.8|624|623.7|624|623.8|623.9|623.7|643
1632403370000|2021-09-23 13:22:50|623.9|623.6|623.9|623.6|623.9|623.6|623.9|623.6|1467
1632403380000|2021-09-23 13:23:00||623.7||623.7||623.7||623.7|0
1632403400000|2021-09-23 13:23:20|624|623.9|624|623.9|624|623.9|624|623.9|4495
1632403430000|2021-09-23 13:23:50|||||||||3226
1632403440000|2021-09-23 13:24:00|623.9|623.7|624|623.8|624|623.9|623.9|623.7|3619
1632403450000|2021-09-23 13:24:10|624.1|623.9|624.3|624|624.3|624.1|624.1|623.9|22670
1632403470000|2021-09-23 13:24:30|624.2||624.2||624.2||624.2||0
1632403500000|2021-09-23 13:25:00|624.4|624.1|624.4|624.1|624.6|624.2|624.1|624|3651
1632403510000|2021-09-23 13:25:10|624.6|624.2|624.7|624.4|624.7|624.4|624.4|624.2|3312
1632403520000|2021-09-23 13:25:20||624.5||624.4||624.5||624.4|1930
1632403530000|2021-09-23 13:25:30|624.6|624.3|624.5|624.2|624.7|624.3|624.5|624.2|2413
1632403550000|2021-09-23 13:25:50|||||||||10
1632403560000|2021-09-23 13:26:00|624.4||624.3||624.4||624.3||679
1632403570000|2021-09-23 13:26:10|624.4|624.3|624.3|624.2|624.5|624.3|624.2|624|8520
1632403580000|2021-09-23 13:26:20|624.2|624|624.1|623.9|624.3|624.1|624.1|623.9|9425
1632403590000|2021-09-23 13:26:30|624.2|624|624.3|624|624.5|624.2|624.2|624|8410
1632403600000|2021-09-23 13:26:40||624.1||624.1||624.1||624.1|1680
1632403610000|2021-09-23 13:26:50|624.4|624.2|624.4|624.2|624.5|624.3|624.4|624.2|540
1632403620000|2021-09-23 13:27:00||624.1||624.1||624.1||624.1|0
1632403630000|2021-09-23 13:27:10|624.5|624.2|624.4|624.3|624.5|624.4|624.4|624.2|4348
1632403640000|2021-09-23 13:27:20|624.5||624.5||624.5||624.5||0
1632403650000|2021-09-23 13:27:30||624.4||624.3||624.4||624.3|300
1632403660000|2021-09-23 13:27:40|||||||||830
1632403680000|2021-09-23 13:28:00|624.6|624.4|624.6|624.4|624.7|624.6|624.6|624.3|14684
1632403690000|2021-09-23 13:28:10|624.7|624.5|624.7|624.6|625|624.8|624.6|624.4|22719
1632403700000|2021-09-23 13:28:20|624.6|624.5|624.8|624.6|624.8|624.7|624.6|624.5|1917
1632403710000|2021-09-23 13:28:30||624.5||624.5||624.5||624.5|0
1632403720000|2021-09-23 13:28:40|624.7|624.4|624.6|624.2|624.7|624.4|624.6|624.2|1574
1632403740000|2021-09-23 13:29:00|624.5||624.5||624.5||624.5||0
1632403760000|2021-09-23 13:29:20|624.4|624.1|624.5|624.3|624.7|624.3|624.4|624.1|3688
1632403770000|2021-09-23 13:29:30|624.4|624.2|624.5|624.2|624.5|624.4|624.4|624.2|1462
1632403780000|2021-09-23 13:29:40|624.4||624.4||624.4||624.4||1149
1632403790000|2021-09-23 13:29:50|||||||||321
1632403800000|2021-09-23 13:30:00|624.3|624.1|623.9|623.6|624.3|624.2|623.8|623.5|5515
1632403810000|2021-09-23 13:30:10|||||||||500
1632403820000|2021-09-23 13:30:20|623.8||623.8||623.8||623.8||90
1632403840000|2021-09-23 13:30:40||623.7||623.6||623.7||623.6|300
1632403850000|2021-09-23 13:30:50|624|623.9|623.8|623.6|624|623.9|623.8|623.6|2500
1632403860000|2021-09-23 13:31:00|623.7|623.5|623.6|623.4|623.7|623.5|623.6|623.4|1085
1632403870000|2021-09-23 13:31:10||623.3||623.3||623.3||623.3|895
1632403880000|2021-09-23 13:31:20|623.5|623.4|623.5|623.4|623.6|623.4|623.4|623.3|2439
1632403890000|2021-09-23 13:31:30|623.6|623.6|624|623.7|624|623.7|623.6|623.6|10459
1632403900000|2021-09-23 13:31:40|624.1|623.8|624.3|624|624.4|624|624.1|623.8|1191
1632403910000|2021-09-23 13:31:50|624.2|623.9|624|623.7|624.2|623.9|624|623.7|1666
1632403920000|2021-09-23 13:32:00|624.1|624|624|623.7|624.1|624|624|623.7|3277
1632403930000|2021-09-23 13:32:10|624.1|623.8|624.2|623.9|624.4|623.9|624.1|623.8|1011
1632403940000|2021-09-23 13:32:20||624||624||624||623.9|185
1632403970000|2021-09-23 13:32:50|624.1|623.9|623.9|623.6|624.2|624|623.9|623.6|340
1632403980000|2021-09-23 13:33:00|623.8|623.7|624.3|624|624.3|624.1|623.7|623.7|10585
1632403990000|2021-09-23 13:33:10|624.2|624.1|624.2|624|624.3|624.1|624.2|624|4593
1632404010000|2021-09-23 13:33:30|||||||||25
1632404020000|2021-09-23 13:33:40|624.3|624.1|624.3|624|624.3|624.2|624.2|624|21293
1632404030000|2021-09-23 13:33:50||624.2||624||624.2||624|10
1632404040000|2021-09-23 13:34:00|624.4|624.1|624.4|624.2|624.4|624.3|624.4|624|12702
1632404050000|2021-09-23 13:34:10|624.3|624.1|624.2|624|624.3|624.1|623.9|623.7|6084
1632404060000|2021-09-23 13:34:20||623.9||624||624||623.9|0
1632404070000|2021-09-23 13:34:30|624.4|624.3|624.4|624.3|624.4|624.3|624.4|624.3|2904
1632404080000|2021-09-23 13:34:40|624.3|624.1|624.3|624|624.4|624.1|624.3|624|3762
1632404090000|2021-09-23 13:34:50|624.2||624.2||624.2||624.2||0
1632404100000|2021-09-23 13:35:00|624.1|623.9|624.2|624|624.2|624|624|623.9|4284
1632404130000|2021-09-23 13:35:30|624.1||624.1||624.1||624.1||173
1632404140000|2021-09-23 13:35:40|624|623.7|623.6|623.4|624|623.7|623.5|623.4|8930
1632404150000|2021-09-23 13:35:50|623.5||623.5||623.6||623.5||656
1632404160000|2021-09-23 13:36:00|623.6|623.5|624|623.7|624|623.7|623.6|623.4|4964
1632404180000|2021-09-23 13:36:20|624.2|623.8|624.2|624|624.4|624|624.2|623.8|2168
1632404190000|2021-09-23 13:36:30|624.4|624.1|624.4|624.2|624.8|624.4|624.3|624.1|5472
1632404210000|2021-09-23 13:36:50|624.3|624|624.2|623.8|624.3|624|624|623.8|5985
1632404220000|2021-09-23 13:37:00|624.1|624|624|623.6|624.1|624|624|623.5|145
1632404230000|2021-09-23 13:37:10|623.9|623.5|623.8|623.5|623.9|623.5|623.8|623.4|0
1632404240000|2021-09-23 13:37:20|623.9|623.6|624.1|623.8|624.2|624|623.9|623.6|3029
1632404250000|2021-09-23 13:37:30||623.9||623.7||623.9||623.7|0
1632404260000|2021-09-23 13:37:40|624.2|623.8|624.2|623.9|624.2|623.9|624.2|623.8|500
1632404270000|2021-09-23 13:37:50|624|623.8|623.4|623.3|624|623.8|623.4|623.3|6422
1632404280000|2021-09-23 13:38:00|623.3|623.2|623.3|623.2|623.3|623.2|623.3|623.2|1641
1632404300000|2021-09-23 13:38:20|623.4||623.4||623.4||623.4||3773
1632404310000|2021-09-23 13:38:30|623.3|623.3|623.4|623.1|623.4|623.3|623.3|623.1|2821
1632404320000|2021-09-23 13:38:40|623.3|623.2|623.3|623.1|623.3|623.2|623.3|623.1|0
1632404330000|2021-09-23 13:38:50|623.2|623|623.1|623|623.3|623.1|623.1|623|15859
1632404340000|2021-09-23 13:39:00|623.2|623.1|623.2|623|623.4|623.1|623.1|623|5495
1632404350000|2021-09-23 13:39:10|623.4|623.1|623.4|623.1|623.4|623.2|623.4|623.1|517
1632404370000|2021-09-23 13:39:30||623||623||623||623|0
1632404380000|2021-09-23 13:39:40|623.3||623.3||623.3||623.3||100
1632404410000|2021-09-23 13:40:10|623.4|623.1|623.2|623|623.4|623.2|623.2|623|8342
1632404420000|2021-09-23 13:40:20|623.3|623.1|623.6|623.2|623.7|623.3|623.3|623.1|9224
1632404430000|2021-09-23 13:40:30|623.5||623.5||623.5||623.5||0
1632404440000|2021-09-23 13:40:40|||||||||500
1632404460000|2021-09-23 13:41:00|623.4|623|622.8|622.5|623.4|623|622.8|622.5|63110
1632404470000|2021-09-23 13:41:10|622.6|622.4|622.6|622.4|622.8|622.4|622.6|622.4|2078
1632404480000|2021-09-23 13:41:20|622.5|622.3|622.5|622.3|622.7|622.3|622.5|622.3|23188
1632404490000|2021-09-23 13:41:30|622.7|622.4|622.6|622.3|622.9|622.4|622.5|622.2|4985
1632404500000|2021-09-23 13:41:40|622.5|622.4|622.5|622.4|622.6|622.4|622.5|622.4|3393
1632404510000|2021-09-23 13:41:50|||||||||1660
1632404520000|2021-09-23 13:42:00|622.7||622.7||622.7||622.7||1079
1632404530000|2021-09-23 13:42:10|622.8|622.5|622.7|622.5|622.9|622.5|622.7|622.5|2719
1632404540000|2021-09-23 13:42:20|622.6|622.4|622.4|622.2|622.6|622.4|622.4|622.2|8526
1632404550000|2021-09-23 13:42:30|622.5||622.4||622.5||622.4||600
1632404560000|2021-09-23 13:42:40|||||||||158
1632404570000|2021-09-23 13:42:50||622.3||622.2||622.3||622.2|0
1632404580000|2021-09-23 13:43:00|622.6|622.3|622.4|622.3|622.6|622.3|622.4|622.3|2183
1632404590000|2021-09-23 13:43:10|622.3|622.2|621.6|621.4|622.3|622.2|621.6|621.4|23929
1632404600000|2021-09-23 13:43:20|621.5|621.3|621.1|620.6|621.6|621.3|621|620.6|28876
1632404610000|2021-09-23 13:43:30|621|620.8|621.2|621|621.8|621.4|621|620.6|13790
1632404620000|2021-09-23 13:43:40|621.6|621.1|621.5|621.1|621.6|621.1|621.2|621|1122
1632404630000|2021-09-23 13:43:50|621.6|621.6|622|621.6|622|621.6|621.6|621.6|3840
1632404640000|2021-09-23 13:44:00|622.2|621.7|622.5|622|622.5|622.1|622.2|621.7|2774
1632404650000|2021-09-23 13:44:10|622.4|621.9|622.7|622.2|622.7|622.5|622.3|621.9|19946
1632404660000|2021-09-23 13:44:20|622.6|622.1|622.3|622|622.6|622.1|622.3|622|2001
1632404670000|2021-09-23 13:44:30|622.4||622.5||622.5||622.4||0
1632404680000|2021-09-23 13:44:40|622.3||622.3||622.3||622.3||0
1632404690000|2021-09-23 13:44:50|622.5|622.1|622.6|622.2|622.6|622.2|622.4|622.1|2151
1632404700000|2021-09-23 13:45:00|622.9|622.4|622.9|622.6|622.9|622.6|622.9|622.4|493
1632404710000|2021-09-23 13:45:10|623|622.7|622.7|622.4|623|622.7|622.7|622.4|3297
1632404720000|2021-09-23 13:45:20|622.6||622.7||622.7||622.6||1235
1632404740000|2021-09-23 13:45:40|622.6|622.6|622.7|622.3|622.7|622.6|622.6|622.3|2480
1632404750000|2021-09-23 13:45:50|622.6|622.2|622.6|622.2|622.9|622.7|622.5|622.2|32606
1632404760000|2021-09-23 13:46:00|622.7|622.3|622.7|622.4|622.7|622.4|622.7|622.3|0
1632404770000|2021-09-23 13:46:10|622.8|622.5|623.3|623.1|623.6|623.1|622.7|622.5|32921
1632404780000|2021-09-23 13:46:20|623.2|623|623.3|623.1|623.3|623.1|623|622.8|2476
1632404790000|2021-09-23 13:46:30|623.5|623.2|623.5|623.2|623.6|623.3|623.5|623.1|1062
1632404810000|2021-09-23 13:46:50|623.4|623.1|623.2|623|623.5|623.2|623|622.7|3494
1632404820000|2021-09-23 13:47:00|623.3|623.1|623.6|623.3|623.9|623.3|623.3|623.1|4440
1632404830000|2021-09-23 13:47:10|623.5|623.4|623.4|623.2|623.6|623.4|623.4|622.9|3635
1632404840000|2021-09-23 13:47:20|623.3|623.1|623.3|623|623.4|623.2|623.2|623|4432
1632404850000|2021-09-23 13:47:30|623.6|623.1|623.6|623.3|623.6|623.3|623.6|623.1|339
1632404870000|2021-09-23 13:47:50|623.8|623.5|623.9|623.6|624|623.7|623.8|623.5|2572
1632404880000|2021-09-23 13:48:00|624|623.7|623.9|623.5|624|623.7|623.6|623.5|1048
1632404890000|2021-09-23 13:48:10|623.8|623.4|623.7|623.5|623.8|623.5|623.6|623.3|3709
1632404900000|2021-09-23 13:48:20|623.6|623.3|623.5|623.1|623.6|623.4|623.5|623.1|2504
1632404910000|2021-09-23 13:48:30|623.7|623.2|623.8|623.4|623.9|623.4|623.7|623.2|751
1632404920000|2021-09-23 13:48:40|623.9|623.5|624.1|623.8|624.2|623.8|623.9|623.5|368
1632404930000|2021-09-23 13:48:50|624.2|623.9|625|624.7|625|624.7|624.2|623.9|18552
1632404940000|2021-09-23 13:49:00|625.1|624.8|625.3|625.1|625.4|625.1|625|624.8|1174
1632404950000|2021-09-23 13:49:10|625.4|625.2|626.4|625.9|626.5|625.9|625.4|625.2|16327
1632404960000|2021-09-23 13:49:20|626.6|626.1|626.8|626.3|626.9|626.3|626.3|626|6575
1632404970000|2021-09-23 13:49:30|||||||||70
1632404980000|2021-09-23 13:49:40|626.7|626.4|627.1|627|627.1|627|626.7|626.4|5136
1632404990000|2021-09-23 13:49:50|627|626.8|626.9|626.5|627.1|626.9|626.9|626.5|4062
1632405000000|2021-09-23 13:50:00|626.7|626.4|626|625.7|626.7|626.4|626|625.7|5616
1632405010000|2021-09-23 13:50:10|625.9|625.6|626|625.4|626.2|625.8|625.8|625.4|20465
1632405020000|2021-09-23 13:50:20|625.9|625.5|626.1|625.7|626.2|625.7|625.9|625.5|945
1632405030000|2021-09-23 13:50:30|626.2|625.8|626.2|625.7|626.3|626.1|626.1|625.7|4383
1632405040000|2021-09-23 13:50:40||625.8||625.8||625.8||625.8|0
1632405050000|2021-09-23 13:50:50|626.1|625.7|626.1|625.7|626.1|625.7|626.1|625.7|0
1632405060000|2021-09-23 13:51:00|626.2|625.8|626.5|626.3|626.6|626.4|626.2|625.8|5134
1632405070000|2021-09-23 13:51:10||626.2||626.2||626.2||626.2|0
1632405080000|2021-09-23 13:51:20|626.4|626.1|626.2|626.1|626.4|626.1|626.2|626.1|2454
1632405090000|2021-09-23 13:51:30|626.3|626|626.4|626|626.8|626.4|626.3|626|3204
1632405100000|2021-09-23 13:51:40|626.3|625.8|626.2|625.7|626.3|625.8|626.1|625.6|620
1632405110000|2021-09-23 13:51:50|626.1|625.8|626|625.5|626.2|625.8|626|625.5|6094
1632405120000|2021-09-23 13:52:00|625.9|625.6|626.3|626|626.3|626|625.9|625.6|4447
1632405130000|2021-09-23 13:52:10|626.2|625.9|626.5|626.1|626.6|626.2|626.1|625.7|9650
1632405140000|2021-09-23 13:52:20|626.6|626.2|626.6|626.1|626.7|626.6|626.5|626|9922
1632405150000|2021-09-23 13:52:30|626.5|626|625.8|625.4|626.5|626|625.8|625.4|1445
1632405160000|2021-09-23 13:52:40|626.2|625.5|626.1|625.7|626.2|625.8|625.8|625.5|10439
1632405170000|2021-09-23 13:52:50|626|625.8|626.2|625.8|626.2|626|626|625.7|3646
1632405180000|2021-09-23 13:53:00|626.1|625.7|626.2|625.8|626.2|625.9|626.1|625.7|861
1632405190000|2021-09-23 13:53:10|626.1|625.7|625.8|625.4|626.1|625.7|625.8|625.4|3472
1632405200000|2021-09-23 13:53:20|625.7|625.1|625.7|625.2|625.8|625.2|625.7|625.1|6489
1632405220000|2021-09-23 13:53:40|625.8|625.4|626.2|625.8|626.2|625.9|625.8|625.4|4811
1632405230000|2021-09-23 13:53:50|626.1|625.7|625.9|625.5|626.2|626.1|625.9|625.4|9309
1632405240000|2021-09-23 13:54:00|625.8|625.4|625.5|625.1|625.8|625.4|625.5|625.1|1235
1632405250000|2021-09-23 13:54:10|625.6|625.2|625.6|625.3|625.6|625.4|625.5|625.2|3617
1632405260000|2021-09-23 13:54:20|625.5|625.5|625.6|625.2|625.6|625.5|625.5|625.1|15
1632405270000|2021-09-23 13:54:30|625.7|625.3|625.8|625.4|625.8|625.5|625.7|625.3|1710
1632405280000|2021-09-23 13:54:40|625.7|625.3|625.8|625.3|625.8|625.3|625.6|625.3|2403
1632405290000|2021-09-23 13:54:50|625.7|625.4|625.8|625.5|625.8|625.6|625.6|625.3|2102
1632405300000|2021-09-23 13:55:00|625.7|625.4|625.8|625.4|625.8|625.6|625.7|625.4|1849
1632405310000|2021-09-23 13:55:10|625.7|625.3|625.7|625.3|625.7|625.3|625.7|625.3|0
1632405320000|2021-09-23 13:55:20|625.6|625.2|625.4|625.1|625.6|625.2|625.3|625.1|2402
1632405330000|2021-09-23 13:55:30|625.3|624.7|624.8|624.4|625.3|624.9|624.8|624.4|9156
1632405340000|2021-09-23 13:55:40|624.6|624.1|622.7|622.4|624.6|624.2|622.7|622.3|24329
1632405350000|2021-09-23 13:55:50|622.6|622.5|622.7|622.2|623.1|622.7|622.5|622|4716
1632405360000|2021-09-23 13:56:00|622.6|622.3|623.2|622.6|623.3|622.8|622.4|622|6069
1632405370000|2021-09-23 13:56:10|623.1|622.7|623.2|622.7|623.2|622.7|623.1|622.7|0
1632405380000|2021-09-23 13:56:20|623.1|622.6|623.1|622.7|623.2|622.7|623.1|622.6|588
1632405390000|2021-09-23 13:56:30||622.6||622.6||622.6||622.6|50
1632405400000|2021-09-23 13:56:40|622.9|622.5|622.9|622.4|622.9|622.5|622.8|622.4|5463
1632405410000|2021-09-23 13:56:50|622.8||622.5||622.8||622.5||1700
1632405420000|2021-09-23 13:57:00|622.4|622.3|622|621.6|622.5|622.3|621.9|621.6|26419
1632405430000|2021-09-23 13:57:10|||||||||100
1632405440000|2021-09-23 13:57:20|621.7|621.7|621.9|621.6|622|621.7|621.7|621.6|4107
1632405450000|2021-09-23 13:57:30|621.8|621.2|621.3|621|621.8|621.3|620.7|620.5|24231
1632405460000|2021-09-23 13:57:40|621.4|621.1|621.8|621.2|621.8|621.2|621.2|621.1|6131
1632405470000|2021-09-23 13:57:50|622|621.3|622|621.5|622|621.5|622|621.3|400
1632405480000|2021-09-23 13:58:00|622.1|621.6|622.4|621.9|622.5|621.9|622|621.6|20000
1632405490000|2021-09-23 13:58:10|622.3|621.7|621.8|621.5|622.3|621.7|621.8|621.2|10100
1632405510000|2021-09-23 13:58:30||621.4||621.4||621.4||621.3|165
1632405520000|2021-09-23 13:58:40|622|621.5|622|621.5|622|621.5|621.9|621.5|145
1632405530000|2021-09-23 13:58:50|621.9|621.4|621.8|621.4|621.9|621.4|621.8|621.4|100
1632405550000|2021-09-23 13:59:10|622|621.5|622|621.6|622|621.6|621.7|621.5|865
1632405560000|2021-09-23 13:59:20|||||||||100
1632405570000|2021-09-23 13:59:30|621.6|621.4|621.6|621.4|621.6|621.4|621.6|621.4|2812
1632405580000|2021-09-23 13:59:40|621.5|621.2|621.5|621.1|621.5|621.2|621.5|621.1|900
1632405600000|2021-09-23 14:00:00||621.2||621.2||621.2||621.2|500
1632405610000|2021-09-23 14:00:10||621||621.1||621.1||621|200
1632405620000|2021-09-23 14:00:20|621.4|621.3|621.6|621.3|621.6|621.4|621.3|621|9635
1632405630000|2021-09-23 14:00:30|621.5|621.2|621.4|621.1|621.6|621.2|621.4|621|1563
1632405640000|2021-09-23 14:00:40|621.5|621.4|621.6|621.2|621.6|621.4|621.5|621.1|328
1632405650000|2021-09-23 14:00:50|621.2|621.1|621.5|621.1|621.6|621.2|621.2|621.1|100
1632405660000|2021-09-23 14:01:00|621.6|621.2|621.5|621.1|621.6|621.2|621.4|621|4913
1632405680000|2021-09-23 14:01:20|621.4|621.4|621.4|621.1|621.4|621.4|621.4|621|85
1632405690000|2021-09-23 14:01:30|621.3|621.2|621.5|621.3|621.5|621.3|621.3|621.2|1184
1632405700000|2021-09-23 14:01:40|621.6|621.5|622.4|621.9|622.4|621.9|621.6|621.5|28523
1632405710000|2021-09-23 14:01:50|622.2|622|622.7|622.3|622.8|622.3|622.2|622|681
1632405720000|2021-09-23 14:02:00|622.6|622.1|622.6|622.1|622.6|622.3|622.3|622|2278
1632405730000|2021-09-23 14:02:10|622.5|622.2|622.5|622.2|622.5|622.2|622.5|622|0
1632405740000|2021-09-23 14:02:20|622.4|622.1|622.3|622|622.4|622.1|622.2|622|1545
1632405750000|2021-09-23 14:02:30|622.2|622.1|622.5|622.2|622.5|622.2|622.2|622|1564
1632405760000|2021-09-23 14:02:40|622.2|622.3|622.5|622.2|622.6|622.3|622.2|622|2892
1632405770000|2021-09-23 14:02:50|622.7|622.6|622.8|622.7|623|622.8|622.5|622.2|31283
1632405780000|2021-09-23 14:03:00|622.9||623||623||622.9||2328
1632405810000|2021-09-23 14:03:30|622.9|622.4|622.8|622.7|622.9|622.7|622.8|622.4|1801
1632405820000|2021-09-23 14:03:40|622.7|622.4|622.8|622.4|622.8|622.7|622.7|622.4|349
1632405830000|2021-09-23 14:03:50|622.7|622.5|622.8|622.5|622.8|622.5|622.7|622.4|0
1632405840000|2021-09-23 14:04:00|622.9|622.6|623|622.7|623|622.7|622.8|622.5|9355
1632405850000|2021-09-23 14:04:10|622.8|622.6|622.9|622.4|623|622.7|622.8|622.4|4408
1632405860000|2021-09-23 14:04:20|622.8|622.5|622.8|622.5|622.8|622.6|622.8|622.5|0
1632405880000|2021-09-23 14:04:40|622.9|622.6|623.3|622.8|623.3|622.9|622.8|622.5|8273
1632405890000|2021-09-23 14:04:50|623.2|622.9|623.6|623.1|623.9|623.4|623.2|622.9|4947
1632405900000|2021-09-23 14:05:00||623.2||623.2||623.2||623.2|0
1632405920000|2021-09-23 14:05:20|623.5|623.3|623.7|623.5|623.9|623.5|623.5|623.3|2343
1632405930000|2021-09-23 14:05:30|623.9|623.6|624|623.8|624|623.8|623.8|623.5|556
1632405940000|2021-09-23 14:05:40|624.2|623.9|624.2|623.9|624.5|624.4|624|623.8|16477
1632405950000|2021-09-23 14:05:50|624.4|624|624|623.7|624.4|624|623.9|623.7|7208
1632405960000|2021-09-23 14:06:00|624.1|623.8|624.5|624.1|624.7|624.1|624.1|623.8|4758
1632405970000|2021-09-23 14:06:10|624.4|623.8|623.9|623.4|624.4|623.9|623.7|623.4|7296
1632405980000|2021-09-23 14:06:20|624|623.5|624.1|623.9|624.6|624.2|624|623.5|5402
1632405990000|2021-09-23 14:06:30|624.3|623.8|624.8|624.3|624.9|624.3|624.3|623.8|222
1632406010000|2021-09-23 14:06:50|624.7||624.7||624.7||624.7||0
1632406030000|2021-09-23 14:07:10|624.8|624.4|625|624.5|625|624.7|624.8|624.4|2371
1632406040000|2021-09-23 14:07:20|624.9|624.8|625.1|624.7|625.4|625|624.9|624.5|5015
1632406060000|2021-09-23 14:07:40|625|624.6|624.9|624.5|625|624.9|624.9|624.5|1153
1632406070000|2021-09-23 14:07:50|624.8|624.3|624.3|624.1|624.8|624.3|624.3|624.1|1593
1632406080000|2021-09-23 14:08:00|624.2|624|624|623.9|624.2|624|624|623.9|992
1632406090000|2021-09-23 14:08:10|623.9|623.7|623.9|623.6|624|623.7|623.9|623.6|1701
1632406100000|2021-09-23 14:08:20|624|623.7|624.2|623.8|624.3|624|623.9|623.7|2120
1632406110000|2021-09-23 14:08:30|624.1|623.9|624.1|623.8|624.1|623.9|624.1|623.8|300
1632406120000|2021-09-23 14:08:40|624||624||624||624||0
1632406130000|2021-09-23 14:08:50|623.9|623.7|623.8|623.6|623.9|623.7|623.8|623.6|471
1632406140000|2021-09-23 14:09:00|623.7|623.4|623.4|623.1|623.7|623.4|623.4|623|1719
1632406150000|2021-09-23 14:09:10|623.3|623|623.3|623|623.3|623|623.3|623|0
1632406160000|2021-09-23 14:09:20|623.2|622.8|622.7|622.2|623.2|622.8|622.5|622|5317
1632406170000|2021-09-23 14:09:30|622.2|622.1|622.3|622.1|622.5|622.2|622.2|621.9|2658
1632406180000|2021-09-23 14:09:40|622.5|622.2|622.5|622|622.5|622.2|622.5|622|487
1632406190000|2021-09-23 14:09:50|622.2|621.9|622.9|622.6|622.9|622.6|622.2|621.9|8781
1632406200000|2021-09-23 14:10:00|623|622.7|623.7|623.1|623.7|623.1|623|622.7|1903
1632406210000|2021-09-23 14:10:10|||||||||100
1632406220000|2021-09-23 14:10:20|623.8|623.2|623.7|623.5|623.9|623.5|623.7|623.2|495
1632406230000|2021-09-23 14:10:30|623.9|623.6|623.9|623.5|624|623.6|623.9|623.5|500
1632406240000|2021-09-23 14:10:40|623.8||623.7||623.9||623.7||0
1632406250000|2021-09-23 14:10:50|623.6|623.4|623.4|623.1|623.7|623.4|623.4|622.9|5364
1632406260000|2021-09-23 14:11:00|623.5|623.2|623.6|623.4|624|623.5|623.5|623.2|3921
1632406280000|2021-09-23 14:11:20|623.5|623.3|623.2|622.7|623.6|623.3|623.2|622.7|2245
1632406290000|2021-09-23 14:11:30|623.3|622.8|623.2|622.8|623.3|623.1|622.8|622.7|5011
1632406300000|2021-09-23 14:11:40|623.1|622.7|622.9|622.7|623.1|622.7|622.9|622.7|250
1632406310000|2021-09-23 14:11:50|623|622.8|623.2|622.8|623.2|622.8|623|622.7|2126
1632406320000|2021-09-23 14:12:00|623.1|622.7|623.1|622.7|623.1|622.7|623.1|622.7|40
1632406330000|2021-09-23 14:12:10|623|623|623|622.8|623.3|623|623|622.7|583
1632406340000|2021-09-23 14:12:20|623.2|622.7|623.7|623.2|623.7|623.3|623|622.7|5415
1632406350000|2021-09-23 14:12:30||623.3||623.3||623.3||623.3|0
1632406360000|2021-09-23 14:12:40|623.6||623.6||623.6||623.6||100
1632406370000|2021-09-23 14:12:50|623.5|623.2|623.2|623|623.6|623.3|623.2|623|2902
1632406380000|2021-09-23 14:13:00|623.3|622.8|623.2|622.8|623.3|622.8|623.1|622.7|201
1632406390000|2021-09-23 14:13:10|623.4|622.9|623.4|623.1|623.6|623.2|623.3|622.9|1436
1632406400000|2021-09-23 14:13:20|||||||||100
1632406410000|2021-09-23 14:13:30|||||||||300
1632406420000|2021-09-23 14:13:40|623.3|623|622.9|622.5|623.3|623|622.9|622.5|1013
1632406430000|2021-09-23 14:13:50|622.8||622.8||622.9||622.7||100
1632406440000|2021-09-23 14:14:00|622.7|622.6|623.5|623.2|623.7|623.4|622.7|622.6|6999
1632406450000|2021-09-23 14:14:10|623.6|623.3|623.8|623.4|623.9|623.4|623.6|623.3|0
1632406460000|2021-09-23 14:14:20|623.7|623.3|623.6|623.3|623.7|623.4|623.6|623.3|100
1632406470000|2021-09-23 14:14:30|623.5|623.5|623.9|623.4|624|623.6|623.5|623.4|1379
1632406480000|2021-09-23 14:14:40|623.8|623.5|623.7|623.3|624.2|623.9|623.7|623.3|9105
1632406490000|2021-09-23 14:14:50||623.4||623.3||623.4||623.3|0
1632406500000|2021-09-23 14:15:00|623.6|623.4|623.6|623.3|623.7|623.4|623.5|623.3|1349
1632406510000|2021-09-23 14:15:10|623.8|623.4|623.6|623.3|623.8|623.5|623.6|623.3|9151
1632406520000|2021-09-23 14:15:20|623.5||623.4||623.5||623.4||624
1632406550000|2021-09-23 14:15:50|623.3|623.2|623.8|623.6|623.9|623.6|623.2|622.9|34252
1632406560000|2021-09-23 14:16:00|623.7|623.5|623.9|623.7|624.2|623.9|623.2|623.1|28320
1632406570000|2021-09-23 14:16:10|623.8|623.5|623.7|623.4|623.8|623.7|623.7|623.3|7254
1632406580000|2021-09-23 14:16:20|623.8|623.5|623.9|623.8|624|623.8|623.8|623.5|4118
1632406590000|2021-09-23 14:16:30|624|623.7|623.7|623.6|624|623.7|623.7|623.6|692
1632406600000|2021-09-23 14:16:40|623.9|623.7|623.8|623.5|624|623.7|623.7|623.5|200
1632406610000|2021-09-23 14:16:50|623.9||623.8||623.9||623.8||0
1632406620000|2021-09-23 14:17:00||623.6||623.6||623.6||623.6|0
1632406630000|2021-09-23 14:17:10|624|623.7|624|623.8|624|623.8|624|623.7|231
1632406640000|2021-09-23 14:17:20|623.9|623.7|624.1|623.9|624.1|623.9|623.9|623.7|3471
1632406650000|2021-09-23 14:17:30|624|623.8|623.5|623.1|624|623.8|623.5|623.1|3245
1632406660000|2021-09-23 14:17:40|623.4|623|623.4|623|623.4|623|623.3|623|100
1632406670000|2021-09-23 14:17:50|623.5|623.1|623.4|623.1|623.7|623.3|623.4|623.1|835
1632406680000|2021-09-23 14:18:00|623.7|623.2|623.7|623.2|623.8|623.2|623.2|623.1|6649
1632406690000|2021-09-23 14:18:10|623.8|623.4|623.9|623.5|624.2|623.6|623.8|623.4|0
1632406700000|2021-09-23 14:18:20|623.8||623.8||623.8||623.7||1100
1632406710000|2021-09-23 14:18:30|623.9|623.6|623.9|623.6|623.9|623.7|623.9|623.6|1397
1632406720000|2021-09-23 14:18:40|624|623.7|623.9|623.7|624.3|624|623.9|623.7|2758
1632406740000|2021-09-23 14:19:00|623.8|623.6|623.6|623.3|623.9|623.6|623.6|623.3|1036
1632406750000|2021-09-23 14:19:10|623.7|623.4|623.6|623.3|623.7|623.6|623.6|623.3|1024
1632406760000|2021-09-23 14:19:20|623.5|623.2|623.1|622.7|623.6|623.2|623.1|622.6|2840
1632406770000|2021-09-23 14:19:30|623.3|622.8|623.3|623|623.3|623|623.3|622.8|3200
1632406780000|2021-09-23 14:19:40|623.4|622.9|623.4|623.1|623.4|623.1|623.4|622.9|1100
1632406790000|2021-09-23 14:19:50|623.3|623|623.3|622.7|623.3|623|623.3|622.7|100
1632406800000|2021-09-23 14:20:00|623.2|622.8|623.2|622.9|623.3|622.9|623.1|622.8|100
1632406810000|2021-09-23 14:20:10|623.3|622.8|623.4|623.1|623.4|623.1|623.3|622.8|1668
1632406820000|2021-09-23 14:20:20|623.3|623|623.3|623|623.3|623|623.3|623|0
1632406830000|2021-09-23 14:20:30|623.2||623.2||623.3||623.2||372
1632406840000|2021-09-23 14:20:40|623.4|623.3|623.5|623.1|623.5|623.3|623|622.9|10773
1632406850000|2021-09-23 14:20:50|623.4||623.3||623.4||623.3||479
1632406860000|2021-09-23 14:21:00|623.5|623.2|623.9|623.3|624|623.4|623.5|623.2|1874
1632406870000|2021-09-23 14:21:10|624|623.4|624.2|624|624.3|624.2|624|623.4|8305
1632406880000|2021-09-23 14:21:20|624.1|623.9|624.2|623.9|624.2|624|624.1|623.9|1024
1632406890000|2021-09-23 14:21:30|624.1||624||624.2||624||2596
1632406910000|2021-09-23 14:21:50|623.9|623.8|623.8|623.6|623.9|623.8|623.8|623.5|4612
1632406920000|2021-09-23 14:22:00|623.9|623.7|623.9|623.7|624.1|624|623.8|623.6|14674
1632406930000|2021-09-23 14:22:10|624|623.8|624.4|624.1|624.4|624.1|624|623.8|1598
1632406940000|2021-09-23 14:22:20|624.3|623.9|624.1|623.8|624.3|623.9|624.1|623.8|1163
1632406950000|2021-09-23 14:22:30|624.2|623.9|624.1|623.9|624.5|624.2|623.8|623.7|17220
1632406960000|2021-09-23 14:22:40|624.2|624|624.2|623.9|624.2|624|624.2|623.9|325
1632407000000|2021-09-23 14:23:20|624.1|623.7|624|623.6|624.1|623.7|624|623.4|882
1632407010000|2021-09-23 14:23:30|623.9|623.4|623.1|622.8|624|623.4|622.9|622.6|8264
1632407020000|2021-09-23 14:23:40|623.2|622.7|623.2|622.7|623.3|623|623|622.6|1414
1632407030000|2021-09-23 14:23:50|623.1||623.1||623.1||623.1||100
1632407040000|2021-09-23 14:24:00|623.4|622.8|623.8|623.4|623.8|623.4|623.4|622.8|9119
1632407050000|2021-09-23 14:24:10|623.7|623.5|623.7|623.4|623.7|623.5|623.7|623.4|2000
1632407070000|2021-09-23 14:24:30|624.1|623.5|624.1|623.7|624.1|623.7|623.9|623.5|4375
1632407080000|2021-09-23 14:24:40|||||||||100
1632407110000|2021-09-23 14:25:10|624|623.8|623.8|623.5|624.1|623.8|623.6|623.5|21072
1632407120000|2021-09-23 14:25:20|623.9|623.6|623.7|623.4|624|623.7|623.6|623.4|5086
1632407130000|2021-09-23 14:25:30|623.8||623.7||623.8||623.7||0
1632407140000|2021-09-23 14:25:40|623.6||623.7||623.7||623.6||0
1632407150000|2021-09-23 14:25:50|623.6|623.2|623.3|623.1|623.6|623.2|623.2|623|3058
1632407160000|2021-09-23 14:26:00||623||623.1||623.1||623|0
1632407170000|2021-09-23 14:26:10|623.4|623.2|624|623.6|624|623.6|623.4|623.2|2759
1632407180000|2021-09-23 14:26:20|623.9|623.7|623.9|623.7|624.2|623.7|623.8|623.5|1484
1632407200000|2021-09-23 14:26:40||623.8||623.7||623.8||623.7|314
1632407210000|2021-09-23 14:26:50|624|623.8|624.5|624|624.5|624|624|623.8|601
1632407220000|2021-09-23 14:27:00|624.4|624.1|624.3|624|624.4|624.3|624.2|624|1733
1632407230000|2021-09-23 14:27:10|624.2||624.3||624.3||624.2||536
1632407240000|2021-09-23 14:27:20|624.2|623.9|623.9|623.6|624.2|623.9|623.8|623.6|3105
1632407250000|2021-09-23 14:27:30|623.8|623.7|624.1|623.7|624.1|623.7|623.8|623.6|3329
1632407260000|2021-09-23 14:27:40||623.8||623.8||623.8||623.8|0
1632407270000|2021-09-23 14:27:50|624|623.7|624|623.7|624|623.8|623.9|623.6|2500
1632407280000|2021-09-23 14:28:00|623.9|623.6|623.9|623.5|623.9|623.6|623.9|623.5|0
1632407290000|2021-09-23 14:28:10|624|623.6|624.4|624.1|624.4|624.1|623.9|623.6|12684
1632407300000|2021-09-23 14:28:20|624.5|624.2|625|624.6|625|624.6|624.5|624.2|3934
1632407310000|2021-09-23 14:28:30|624.9|624.7|625|624.7|625|624.7|624.9|624.7|400
1632407330000|2021-09-23 14:28:50|624.9|624.5|624.7|624.3|625|624.5|624.4|624.3|4041
1632407350000|2021-09-23 14:29:10|624.6|624.1|624.6|624.2|624.6|624.2|624.4|624.1|815
1632407370000|2021-09-23 14:29:30|624.5|624.1|624.5|624.1|624.6|624.2|624.5|624.1|751
1632407380000|2021-09-23 14:29:40|624.6|624.2|624.7|624.3|624.7|624.3|624.3|624.2|2559
1632407390000|2021-09-23 14:29:50|624.9|624.4|625|624.7|625|624.8|624.9|624.4|1291
1632407410000|2021-09-23 14:30:10|625.1|624.8|625.3|624.8|625.4|625|625|624.7|9600
1632407420000|2021-09-23 14:30:20|625.2|624.7|625|624.6|625.2|624.8|624.9|624.6|2681
1632407430000|2021-09-23 14:30:30||624.7||624.7||624.7||624.6|80
1632407440000|2021-09-23 14:30:40|625.1|624.8|625.3|624.8|625.3|624.9|625.1|624.8|775
1632407450000|2021-09-23 14:30:50|625.4|625.1|625.3|625.1|625.6|625.2|625.2|625.1|9173
1632407460000|2021-09-23 14:31:00|625.2|625|625.3|624.8|625.4|625|625.2|624.8|2802
1632407470000|2021-09-23 14:31:10||624.9||624.9||624.9||624.9|802
1632407480000|2021-09-23 14:31:20|625.4|625|625.2|624.8|625.5|625|625.2|624.8|1534
1632407490000|2021-09-23 14:31:30|625.3|625|625.2|625|625.3|625.2|625.2|625|5831
1632407500000|2021-09-23 14:31:40|625.3|624.8|624.9|624.7|625.3|624.8|624.9|624.7|3787
1632407510000|2021-09-23 14:31:50|625|624.6|625|624.7|625|624.9|624.7|624.5|8854
1632407520000|2021-09-23 14:32:00|624.9||624.9||624.9||624.9||788
1632407530000|2021-09-23 14:32:10|624.8||624.9||624.9||624.8||743
1632407550000|2021-09-23 14:32:30|624.8|624.6|624.8|624.6|624.9|624.6|624.8|624.6|2326
1632407560000|2021-09-23 14:32:40|624.9|624.5|624.9|624.7|624.9|624.7|624.9|624.5|3447
1632407570000|2021-09-23 14:32:50|625.1|625|625.3|624.8|625.3|625.1|625|624.7|22035
1632407580000|2021-09-23 14:33:00||624.9||624.9||624.9||624.9|0
1632407590000|2021-09-23 14:33:10|625|625|625.1|624.8|625.3|625.1|625|624.8|4651
1632407600000|2021-09-23 14:33:20|625|624.7|625|624.6|625|624.7|624.6|624.1|10938
1632407610000|2021-09-23 14:33:30|624.9|624.7|625|624.7|625|624.8|624.9|624.7|1161
1632407620000|2021-09-23 14:33:40|624.5|624.4|624.6|624.1|625|624.5|624.5|624|12733
1632407630000|2021-09-23 14:33:50||624||624.1||624.1||623.9|3071
1632407640000|2021-09-23 14:34:00|624.5|624|624.4|623.9|624.5|624|624.4|623.9|0
1632407650000|2021-09-23 14:34:10|624.3|623.8|624.2|623.7|624.3|623.9|623.8|623.5|7231
1632407660000|2021-09-23 14:34:20|624.1|623.8|624.2|623.7|624.2|623.8|624.1|623.7|1800
1632407670000|2021-09-23 14:34:30|624.1|623.8|623.9|623.5|624.2|624|623.8|623.5|12864
1632407690000|2021-09-23 14:34:50|623.8|623.6|623.6|623.3|623.8|623.6|623.5|623.3|2539
1632407700000|2021-09-23 14:35:00|623.5||623.5||623.5||623.5||0
1632407710000|2021-09-23 14:35:10|623.4|623.2|623.6|623.3|623.6|623.3|623.3|623.2|2100
1632407730000|2021-09-23 14:35:30|623.7|623.4|624.2|623.8|624.2|623.9|623.7|623.4|2929
1632407740000|2021-09-23 14:35:40|624.1|623.7|624.1|623.7|624.2|623.7|624.1|623.7|2406
1632407750000|2021-09-23 14:35:50||623.8||623.8||623.8||623.8|0
1632407770000|2021-09-23 14:36:10|624.2|623.9|624.4|624.2|624.4|624.2|624.2|623.9|1483
1632407790000|2021-09-23 14:36:30|624.6|624.3|624.2|624|624.8|624.4|624.2|624|4252
1632407800000|2021-09-23 14:36:40|624.3|623.9|624.2|623.9|624.3|623.9|624.2|623.9|1277
1632407810000|2021-09-23 14:36:50|624.3|623.8|624.2|623.8|624.3|623.9|624.1|623.8|75
1632407820000|2021-09-23 14:37:00|624.3|623.9|624.6|624.3|624.6|624.4|624.3|623.9|773
1632407830000|2021-09-23 14:37:10|624.7|624.4|624.9|624.4|624.9|624.5|624.7|624.4|133
1632407840000|2021-09-23 14:37:20|624.8|624.8|624.7|624.4|624.8|624.8|624.6|624.4|1396
1632407850000|2021-09-23 14:37:30|624.6|624.3|624.6|624.3|624.6|624.4|624.3|624|27076
1632407860000|2021-09-23 14:37:40|624.5|624.2|624.5|624|624.8|624.4|624.4|624|8506
1632407870000|2021-09-23 14:37:50|624.6|624.1|624.6|624.2|624.6|624.2|624.6|624.1|625
1632407880000|2021-09-23 14:38:00|624.5|624.3|624.6|624.4|624.6|624.4|624.5|624.3|89
1632407890000|2021-09-23 14:38:10|624.8|624.5|624.5|624.3|624.8|624.5|624.5|624.3|2938
1632407900000|2021-09-23 14:38:20|624.7|624.2|624.7|624.2|624.7|624.2|624.7|624.2|100
1632407910000|2021-09-23 14:38:30|624.8|624.3|625|624.8|625|624.9|624.8|624.3|5875
1632407920000|2021-09-23 14:38:40|624.9|624.6|624.8|624.4|624.9|624.9|624.8|624.4|6270
1632407930000|2021-09-23 14:38:50|625||624.9||625||624.9||0
1632407940000|2021-09-23 14:39:00|624.8|624.2|624.9|624.2|624.9|624.4|624.5|624.2|948
1632407950000|2021-09-23 14:39:10||624.3||624.4||624.4||624.3|216
1632407960000|2021-09-23 14:39:20|624.7||624.9||624.9||624.6||0
1632407970000|2021-09-23 14:39:30|624.8|624.5|624.7|624.4|624.8|624.5|624.7|624.4|300
1632407980000|2021-09-23 14:39:40|624.6|624.5|624.6|624.4|624.7|624.5|624.6|624.4|101
1632407990000|2021-09-23 14:39:50|624.5||624.7||624.7||624.5||300
1632408000000|2021-09-23 14:40:00|624.6|624.5|624.5|624.3|624.6|624.5|624.4|624.1|5508
1632408010000|2021-09-23 14:40:10|624.6|624.4|624.8|624.5|624.8|624.5|624.6|624.4|1225
1632408020000|2021-09-23 14:40:20|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.6|600
1632408030000|2021-09-23 14:40:30|625|624.7|625|624.7|625|624.7|625|624.6|0
1632408040000|2021-09-23 14:40:40||624.8||624.8||624.8||624.7|0
1632408050000|2021-09-23 14:40:50|624.9|624.7|624.8|624.6|625|624.7|624.8|624.6|2865
1632408060000|2021-09-23 14:41:00|624.9|624.7|624.9|624.6|625|624.7|624.9|624.6|200
1632408080000|2021-09-23 14:41:20|625|624.7|625|624.7|625|624.7|624.9|624.7|0
1632408090000|2021-09-23 14:41:30|625.2|624.8|625.3|625|625.7|625.2|625.2|624.8|15374
1632408110000|2021-09-23 14:41:50|625.2|624.9|624.8|624.5|625.3|624.9|624.8|624.4|4754
1632408120000|2021-09-23 14:42:00|624.7|624.4|624.6|624|624.9|624.4|624.4|624|3688
1632408130000|2021-09-23 14:42:10|624.5|624.1|624.3|624|624.6|624.3|624.2|624|1138
1632408140000|2021-09-23 14:42:20|624.2|623.9|624.1|623.8|624.3|623.9|624.1|623.7|1503
1632408170000|2021-09-23 14:42:50|624|623.6|624.2|623.8|624.4|623.9|623.7|623.4|5145
1632408180000|2021-09-23 14:43:00|624.1|623.9|623.9|623.7|624.3|623.9|623.8|623.7|1746
1632408190000|2021-09-23 14:43:10|624||624||624||624||0
1632408230000|2021-09-23 14:43:50|623.9|623.6|623.8|623.5|623.9|623.6|623.8|623.4|2691
1632408240000|2021-09-23 14:44:00|623.9|622.7|623.3|623.1|623.9|623.3|623.2|622.6|41194
1632408260000|2021-09-23 14:44:20|623.4|623.2|623.3|623|623.7|623.4|623.1|623|14397
1632408270000|2021-09-23 14:44:30|623.2|623.1|623|622.7|623.5|623.2|622.8|622.5|6173
1632408280000|2021-09-23 14:44:40|622.9|622.6|623.3|622.9|623.5|623.1|622.9|622.6|5094
1632408290000|2021-09-23 14:44:50|623.4||623.2||623.4||623.2||736
1632408300000|2021-09-23 14:45:00|623.1|622.8|623|622.6|623.1|622.8|623|622.6|1684
1632408310000|2021-09-23 14:45:10|623.1|622.7|623|622.7|623.1|622.8|623|622.7|560
1632408340000|2021-09-23 14:45:40|622.9||622.9||622.9||622.9||100
1632408350000|2021-09-23 14:45:50|622.8|622.6|622.6|622.5|622.8|622.6|622.6|622.5|8521
1632408360000|2021-09-23 14:46:00|622.7|622.6|622.8|622.6|623.1|622.7|622.7|622.5|7231
1632408370000|2021-09-23 14:46:10|622.7|622.5|622.6|622.3|622.8|622.5|622.4|622|17268
1632408380000|2021-09-23 14:46:20|622.5|622.4|622.4|622.1|622.6|622.4|622.4|622.1|687
1632408390000|2021-09-23 14:46:30||622||622.1||622.1||622|0
1632408400000|2021-09-23 14:46:40|622.3|622|621.8|621.6|622.3|622|621.6|621.4|10875
1632408410000|2021-09-23 14:46:50|621.7|621.5|621.7|621.5|622.3|621.8|621.5|621.3|13415
1632408420000|2021-09-23 14:47:00|621.6|621.4|621.2|621.1|621.7|621.4|621.2|621.1|12402
1632408430000|2021-09-23 14:47:10|621.3|621.4|621.5|621.3|621.6|621.4|621.1|621|14775
1632408440000|2021-09-23 14:47:20|621.6|621.4|622.3|621.9|622.3|621.9|621.5|621.3|7817
1632408450000|2021-09-23 14:47:30|622.5|622|622.8|622.4|623.1|622.7|622.5|622|10082
1632408460000|2021-09-23 14:47:40|622.7|622.3|622.9|622.4|622.9|622.4|622.7|622.3|1763
1632408470000|2021-09-23 14:47:50|||||||||250
1632408480000|2021-09-23 14:48:00||622.5||622.5||622.5||622.5|0
1632408490000|2021-09-23 14:48:10|622.8|622.4|622.8|622.3|622.9|622.4|622.4|622|7224
1632408500000|2021-09-23 14:48:20|622.9|622.4|622.9|622.5|623.1|622.5|622.8|622.4|5026
1632408510000|2021-09-23 14:48:30|622.7||622.9||622.9||622.7||37
1632408520000|2021-09-23 14:48:40|623|622.6|623|622.5|623|622.6|623|622.5|1355
1632408530000|2021-09-23 14:48:50|622.9|622.4|622.9|622.5|622.9|622.5|622.7|622.4|2338
1632408540000|2021-09-23 14:49:00|622.8|622.4|622.4|622|622.8|622.5|622.4|621.9|5349
1632408550000|2021-09-23 14:49:10|622.3|621.9|622.2|621.8|622.3|621.9|622.2|621.7|100
1632408560000|2021-09-23 14:49:20|622.1|621.7|622.2|621.9|622.2|621.9|622.1|621.7|1233
1632408570000|2021-09-23 14:49:30|622.4|622|622.5|622|622.6|622|622.4|622|2332
1632408580000|2021-09-23 14:49:40|622.4|621.9|621.9|621.6|622.4|622|621.9|621.6|4521
1632408590000|2021-09-23 14:49:50|621.8|621.5|621.8|621.4|621.8|621.5|621.7|621.4|504
1632408600000|2021-09-23 14:50:00|622|621.5|622.3|621.8|622.4|621.8|622|621.5|4470
1632408610000|2021-09-23 14:50:10|||||||||100
1632408620000|2021-09-23 14:50:20|622.4|621.9|623|622.6|623|622.6|622.4|621.9|3614
1632408630000|2021-09-23 14:50:30|623.1|622.5|623|622.6|623.1|622.7|622.8|622.4|4698
1632408640000|2021-09-23 14:50:40|622.9|622.5|622.6|622.2|622.9|622.5|622.4|622.1|6386
1632408660000|2021-09-23 14:51:00|622.7|622.3|622.5|622.1|622.9|622.4|622.2|622.1|3546
1632408670000|2021-09-23 14:51:10|622.6|622.2|622.5|622.1|622.6|622.3|622.5|622.1|986
1632408690000|2021-09-23 14:51:30|622.4|622.2|622.6|622.2|622.9|622.5|622.4|622.2|5836
1632408730000|2021-09-23 14:52:10|622.7|622.3|622.7|622.3|622.9|622.6|622.4|622.3|4822
1632408750000|2021-09-23 14:52:30|622.8||622.8||622.8||622.8||0
1632408760000|2021-09-23 14:52:40|622.7||622.6||622.7||622.4||1179
1632408770000|2021-09-23 14:52:50|622.7|622.4|622.4|622|622.7|622.4|622.4|622|3312
1632408780000|2021-09-23 14:53:00|622.5|622.1|622.3|622|622.5|622.1|622.3|622|4800
1632408790000|2021-09-23 14:53:10|622.4|622.1|622.4|622.1|622.4|622.1|622.4|622.1|234
1632408800000|2021-09-23 14:53:20|622.3|622.2|622.5|622.3|622.5|622.3|622.3|622|3342
1632408810000|2021-09-23 14:53:30|622.3|622.2|622.6|622.3|622.6|622.3|622.3|622.2|4223
1632408820000|2021-09-23 14:53:40|622.5|622.2|622.3|622|622.5|622.2|622.2|622|2065
1632408830000|2021-09-23 14:53:50|622.2|621.9|622.2|621.8|622.2|621.9|622|621.8|3171
1632408840000|2021-09-23 14:54:00|622.1||622.1||622.1||622.1||0
1632408850000|2021-09-23 14:54:10|622|621.9|622.2|621.9|622.2|621.9|621.9|621.8|7185
1632408860000|2021-09-23 14:54:20|622.3|622|622.3|622|622.3|622.2|622.3|622|3132
1632408870000|2021-09-23 14:54:30||622.1||622.1||622.1||622.1|200
1632408880000|2021-09-23 14:54:40|622.2|622|621.9|621.5|622.3|622.1|621.9|621.5|3054
1632408890000|2021-09-23 14:54:50|621.8|622|621.9|621.6|622.2|622|621.7|621.6|36435
1632408900000|2021-09-23 14:55:00|622|621.5|622|621.7|622.2|621.8|621.9|621.5|2056
1632408910000|2021-09-23 14:55:10|621.9|621.6|621.9|621.6|621.9|621.6|621.8|621.6|140
1632408920000|2021-09-23 14:55:20|622|621.7|621.9|621.7|622|621.7|621.9|621.5|0
1632408930000|2021-09-23 14:55:30|621.8|621.6|621.8|621.6|621.9|621.6|621.8|621.6|204
1632408940000|2021-09-23 14:55:40|621.9|621.7|621.9|621.7|621.9|621.7|621.9|621.7|0
1632408950000|2021-09-23 14:55:50|622|621.8|621.9|621.7|622|621.8|621.8|621.6|5160
1632408960000|2021-09-23 14:56:00|622|621.6|621.7|621.6|622|621.8|621.7|621.6|1516
1632408970000|2021-09-23 14:56:10|621.8|621.5|621.7|621.2|621.8|621.5|621.2|621.1|18116
1632408980000|2021-09-23 14:56:20|621.6|621.1|621.5|621.2|621.7|621.2|621.2|621.1|9709
1632408990000|2021-09-23 14:56:30|621.7|621.3|621.5|621.2|621.7|621.4|621.4|621.1|3662
1632409000000|2021-09-23 14:56:40|621.4|621.1|621.5|621.1|621.7|621.3|621.2|621.1|8327
1632409010000|2021-09-23 14:56:50||621.2||621.2||621.2||621.2|0
1632409020000|2021-09-23 14:57:00|621.7|621.3|621.7|621.2|621.8|621.4|621.5|621.1|1206
1632409030000|2021-09-23 14:57:10|621.6|621.1|621.7|621.3|621.7|621.3|621.4|621.1|4695
1632409050000|2021-09-23 14:57:30||621.4||621.4||621.4||621.3|500
1632409060000|2021-09-23 14:57:40|621.6|621.3|621.6|621.1|621.6|621.3|621.5|621.1|708
1632409070000|2021-09-23 14:57:50||621.2||621.3||621.3||621.2|75
1632409080000|2021-09-23 14:58:00|621.5|621.2|621.4|621.1|621.6|621.2|621.4|621.1|88
1632409090000|2021-09-23 14:58:10|621.3|621.2|621.2|621.1|621.3|621.2|621.2|621.1|2576
1632409100000|2021-09-23 14:58:20|621.4|621.2|621.4|621.1|621.4|621.2|621.3|621.1|2000
1632409110000|2021-09-23 14:58:30|621.6|621.5|621.4|621.1|621.6|621.5|621.4|621.1|14988
1632409120000|2021-09-23 14:58:40|621.5|621.2|621.5|621.1|621.5|621.2|621.5|621.1|0
1632409130000|2021-09-23 14:58:50||621.2||621.1||621.2||621.1|0
1632409140000|2021-09-23 14:59:00|621.3|621.2|621.5|621.3|621.5|621.3|621.3|621.2|936
1632409150000|2021-09-23 14:59:10|||||||||100
1632409190000|2021-09-23 14:59:50|621.6|621.4|621.7|621.5|621.9|621.5|621.6|621.4|3395
1632409200000|2021-09-23 15:00:00|621.6||621.7||621.7||621.6||100
1632409210000|2021-09-23 15:00:10|621.6|621.4|621.6|621.2|621.6|621.4|621.5|621.2|1628
1632409220000|2021-09-23 15:00:20|621.7|621.3|621.7|621.4|621.7|621.5|621.7|621.3|100
1632409230000|2021-09-23 15:00:30|621.6|621.5|621.8|621.5|621.8|621.5|621.6|621.4|1053
1632409240000|2021-09-23 15:00:40|621.7|621.4|621.4|621.2|621.8|621.4|621.4|621.1|3779
1632409250000|2021-09-23 15:00:50|621.3|621|621.2|621|621.4|621.2|621.2|621|6727
1632409260000|2021-09-23 15:01:00|621.3|621.1|621.5|621.2|621.5|621.4|621.2|621|21300
1632409270000|2021-09-23 15:01:10|621.4|621.1|620.8|620.6|621.5|621.4|620.8|620.6|74644
1632409280000|2021-09-23 15:01:20||620.5||620.4||620.5||620.3|1485
1632409290000|2021-09-23 15:01:30||620.5||620.5||620.6||620.5|100
1632409300000|2021-09-23 15:01:40|620.9|620.6|620.9|620.6|620.9|620.7|620.7|620.5|6300
1632409310000|2021-09-23 15:01:50|620.8|620.5|620.6|620.3|620.8|620.5|620.6|620.2|1762
1632409320000|2021-09-23 15:02:00|620.5|620.2|620.6|620.3|620.7|620.4|620.5|620.2|1565
1632409330000|2021-09-23 15:02:10|620.5|620.4|620.5|620.3|620.5|620.4|620.5|620.3|2480
1632409340000|2021-09-23 15:02:20|620.6||620.7||620.7||620.6||0
1632409350000|2021-09-23 15:02:30|620.6|620.4|620.9|620.5|620.9|620.5|620.6|620.4|324
1632409360000|2021-09-23 15:02:40|621.1|620.6|620.8|620.6|621.1|620.8|620.8|620.6|3844
1632409380000|2021-09-23 15:03:00|620.7|620.5|620.6|620.2|620.7|620.5|620.6|620.2|3921
1632409390000|2021-09-23 15:03:10|620.7|620.3|620.6|620.2|620.7|620.3|620.5|620.2|0
1632409410000|2021-09-23 15:03:30|620.5|620.3|620.4|620.1|620.6|620.3|620.2|620.1|6727
1632409420000|2021-09-23 15:03:40|620.5|620.2|620.7|620.6|620.7|620.6|620.5|620.2|5468
1632409430000|2021-09-23 15:03:50|620.8||620.9||620.9||620.8||501
1632409440000|2021-09-23 15:04:00|620.8||620.8||620.8||620.8||300
1632409450000|2021-09-23 15:04:10|620.7||620.7||620.8||620.7||996
1632409460000|2021-09-23 15:04:20|620.8|620.4|620.7|620.5|620.9|620.5|620.6|620.3|1174
1632409470000|2021-09-23 15:04:30|620.6|620.3|620.7|620.5|620.7|620.5|620.6|620.3|334
1632409480000|2021-09-23 15:04:40|620.8|620.4|620.7|620.4|621|620.8|620.7|620.4|2438
1632409490000|2021-09-23 15:04:50|620.6|620.5|621|620.6|621|620.6|620.6|620.5|378
1632409500000|2021-09-23 15:05:00|620.6|620.5|620.9|620.6|620.9|620.6|620.6|620.5|2838
1632409510000|2021-09-23 15:05:10|620.8||620.8||620.8||620.8||0
1632409520000|2021-09-23 15:05:20|620.7|620.5|621.1|620.6|621.3|621.2|620.7|620.4|20929
1632409530000|2021-09-23 15:05:30|621|620.7|620.6|620.3|621|620.7|620.6|620.3|3069
1632409540000|2021-09-23 15:05:40|620.7|620.4|620.7|620.3|620.8|620.4|620.4|620.3|1148
1632409550000|2021-09-23 15:05:50|620.8|620.4|620.8|620.4|621|620.4|620.8|620.4|250
1632409560000|2021-09-23 15:06:00|621|620.5|620.7|620.3|621.3|620.9|620.5|620.3|3422
1632409570000|2021-09-23 15:06:10|620.6|620.4|620.6|620.4|620.6|620.4|620.5|620.4|197
1632409580000|2021-09-23 15:06:20|620.5||620.5||620.6||620.5||5474
1632409590000|2021-09-23 15:06:30|620.6||620.6||620.6||620.6||0
1632409600000|2021-09-23 15:06:40|620.5|620.5|620.5|620.4|620.5|620.5|620.5|620.4|0
1632409610000|2021-09-23 15:06:50|620.6|620.5|620.5|620.4|620.6|620.5|620.5|620.4|1050
1632409620000|2021-09-23 15:07:00|620.6|620.5|620.6|620.4|620.6|620.5|620.6|620.4|859
1632409630000|2021-09-23 15:07:10|620.7|620.5|620.6|620.4|621|620.6|620.6|620.4|5077
1632409640000|2021-09-23 15:07:20|620.7|620.5|621|620.6|621|620.7|620.7|620.5|3400
1632409650000|2021-09-23 15:07:30||620.7||620.7||620.7||620.7|0
1632409660000|2021-09-23 15:07:40|620.9|620.8|621.2|620.9|621.6|621.1|620.8|620.7|9204
1632409670000|2021-09-23 15:07:50|||||||||100
1632409680000|2021-09-23 15:08:00|621.1|621|621.1|620.9|621.2|621|621|620.7|2417
1632409690000|2021-09-23 15:08:10|621.2|620.7|621.1|620.9|621.2|621|621.1|620.7|107
1632409700000|2021-09-23 15:08:20|621|620.8|621.2|620.9|621.2|620.9|621|620.8|2191
1632409710000|2021-09-23 15:08:30|621.1|620.8|621|620.7|621.2|620.8|620.8|620.7|1295
1632409730000|2021-09-23 15:08:50|620.9|620.6|620.8|620.6|621.1|620.8|620.7|620.4|3533
1632409740000|2021-09-23 15:09:00|620.9|620.7|620.9|620.5|621.1|620.8|620.8|620.5|1160
1632409750000|2021-09-23 15:09:10|621|620.6|621|620.7|621|620.8|621|620.6|0
1632409760000|2021-09-23 15:09:20|620.8||621||621||620.8||57
1632409770000|2021-09-23 15:09:30|620.9||620.8||620.9||620.8||939
1632409780000|2021-09-23 15:09:40|620.9|620.8|620.5|620.4|620.9|620.8|620.5|620.4|10212
1632409790000|2021-09-23 15:09:50|620.4|620.3|620.6|620.3|620.7|620.5|620.4|620.1|6598
1632409800000|2021-09-23 15:10:00|620.5|620.4|620.5|620.2|620.5|620.4|620.4|620.1|1252
1632409810000|2021-09-23 15:10:10|620.4||620.4||620.4||620.4||100
1632409820000|2021-09-23 15:10:20|620.5|620.3|620.6|620.4|620.6|620.4|620.5|620.3|325
1632409830000|2021-09-23 15:10:30|620.5|620.3|620.5|620.2|620.5|620.4|620.5|620.2|100
1632409850000|2021-09-23 15:10:50|620.4|620.3|620.5|620.3|620.6|620.5|620.4|620.3|2061
1632409860000|2021-09-23 15:11:00|620.4||620.4||620.4||620.4||0
1632409870000|2021-09-23 15:11:10|620.6|620.4|620.6|620.3|620.8|620.7|620.4|620.3|24250
1632409880000|2021-09-23 15:11:20|620.5|620.2|620.5|620.2|620.6|620.3|620.4|620.2|2105
1632409890000|2021-09-23 15:11:30|620.6|620.3|620.7|620.6|620.8|620.6|620.5|620.3|4445
1632409900000|2021-09-23 15:11:40|620.4|620.4|620.6|620.3|620.7|620.4|620.4|620.3|7005
1632409910000|2021-09-23 15:11:50|620.4||620.6||620.6||620.4||330
1632409920000|2021-09-23 15:12:00||620.4||620.3||620.4||620.3|0
1632409930000|2021-09-23 15:12:10|620.5|620.4|620.5|620.3|620.5|620.4|620.4|620.3|2832
1632409940000|2021-09-23 15:12:20|620.6||620.6||620.6||620.6||0
1632409950000|2021-09-23 15:12:30|620.9|620.4|621|620.7|621.1|620.8|620.8|620.4|9405
1632409960000|2021-09-23 15:12:40|620.9|620.6|620.8|620.6|621|620.6|620.8|620.6|381
1632409970000|2021-09-23 15:12:50|620.9|620.4|620.7|620.4|620.9|620.4|620.7|620.4|443
1632409980000|2021-09-23 15:13:00|620.5|620.3|620.4|620.2|620.6|620.3|620.3|620.2|4708
1632409990000|2021-09-23 15:13:10|620.3|620.3|620.2|620|620.5|620.3|620.2|620|50686
1632410000000|2021-09-23 15:13:20|620.4|620.1|620.7|620.4|620.7|620.4|620.4|620|1694
1632410010000|2021-09-23 15:13:30|620.6|620.3|620.5|620.2|620.6|620.3|620.5|620.2|2230
1632410020000|2021-09-23 15:13:40|620.6|620.3|620.7|620.4|620.8|620.4|620.5|620.2|1036
1632410030000|2021-09-23 15:13:50|620.6|620.2|620.5|620.2|620.8|620.3|620.3|620.2|51782
1632410040000|2021-09-23 15:14:00|620.6|620.3|620.3|620.2|620.6|620.3|620.3|620.2|16399
1632410050000|2021-09-23 15:14:10|620.2|620|620.2|620|620.3|620.1|620.1|620|111796
1632410060000|2021-09-23 15:14:20|620.1||620.1||620.1||620.1||2850
1632410070000|2021-09-23 15:14:30|619.9|619.8|619.9|619.7|620.1|619.9|619.4|619|60536
1632410080000|2021-09-23 15:14:40|620|619.8|619.7|619.5|620|619.8|619.7|619.5|1269
1632410090000|2021-09-23 15:14:50|619.9|619.6|619.9|619.7|620|619.7|619.9|619.6|129
1632410100000|2021-09-23 15:15:00|620|619.4|620|619.6|620|619.6|619.9|619.4|259
1632410110000|2021-09-23 15:15:10|620.1|619.5|619.6|619.2|620.1|619.6|619.6|619.2|12296
1632410120000|2021-09-23 15:15:20|619.4|619.1|619.6|619.2|619.6|619.2|619.3|618.8|5777
1632410130000|2021-09-23 15:15:30|620.1|619.5|620|619.3|620.1|619.5|620|619.3|40347
1632410140000|2021-09-23 15:15:40|620.1|619.5|620.4|619.8|620.4|619.8|620|619.5|185
1632410150000|2021-09-23 15:15:50|620.5|620|620.5|620|620.5|620|620.5|620|158
1632410160000|2021-09-23 15:16:00||620.1||620.1||620.1||620.1|100
1632410180000|2021-09-23 15:16:20|620.4|619.8|620.3|619.8|620.4|619.8|620.3|619.8|266
1632410190000|2021-09-23 15:16:30|||||||||100
1632410200000|2021-09-23 15:16:40|620.5|620|620.7|620.2|620.7|620.2|620.5|620|4700
1632410210000|2021-09-23 15:16:50|620.6||620.6||620.6||620.6||184
1632410220000|2021-09-23 15:17:00|620.4|620|620.4|620|620.4|620|620.4|620|318
1632410230000|2021-09-23 15:17:10|620.7|620.2|620.6|620.2|620.7|620.2|620.6|620.2|611
1632410240000|2021-09-23 15:17:20|620.7||620.6||620.7||620.6||1004
1632410250000|2021-09-23 15:17:30|620.9|620.4|620.9|620.4|620.9|620.4|620.9|620.4|1245
1632410270000|2021-09-23 15:17:50|620.7|620.3|620.5|620|620.7|620.3|620.5|620|432
1632410280000|2021-09-23 15:18:00|620.4|619.9|621|620.5|621|620.5|620.4|619.9|1950
1632410290000|2021-09-23 15:18:10|620.8|620.3|620.8|620.4|620.9|620.4|620.8|620.3|400
1632410300000|2021-09-23 15:18:20|620.9|620.2|620.6|620.1|620.9|620.2|620.6|620.1|0
1632410310000|2021-09-23 15:18:30|620.5|620.2|620.5|620|620.5|620.2|620.5|620|1127
1632410320000|2021-09-23 15:18:40|620.4|619.9|620.4|620|620.4|620|620.4|619.9|0
1632410330000|2021-09-23 15:18:50|619.8|619.9|619.8|619.3|619.8|619.9|619.8|619.3|382
1632410340000|2021-09-23 15:19:00|619.7|619.2|619.8|619.4|619.9|619.4|619.7|619.2|282
1632410350000|2021-09-23 15:19:10|620|619.5|620|619.5|620|619.5|620|619.5|1517
1632410360000|2021-09-23 15:19:20|620.3|619.8|620.2|619.8|620.3|619.8|620.2|619.8|162
1632410370000|2021-09-23 15:19:30|620.1|619.6|620|619.6|620.1|619.7|620|619.6|100
1632410380000|2021-09-23 15:19:40|620.1|619.7|620.3|619.9|620.4|619.9|620.1|619.7|3624
1632410390000|2021-09-23 15:19:50|620.2|619.8|620.2|619.8|620.2|619.8|620.2|619.8|97
1632410400000|2021-09-23 15:20:00|620.3||620.2||620.3||620.2||9055
1632410410000|2021-09-23 15:20:10|620.3|619.9|620.3|619.9|620.3|619.9|620.3|619.9|0
1632410420000|2021-09-23 15:20:20|620.4|620|620.3|619.9|620.4|620|620.3|619.9|2797
1632410430000|2021-09-23 15:20:30|620.2||620.2||620.2||620.2||404
1632410440000|2021-09-23 15:20:40|620.5|620|620.5|620|620.5|620|620.5|620|1807
1632410450000|2021-09-23 15:20:50|620.4||620.4||620.4||620.4||0
1632410460000|2021-09-23 15:21:00|620.5|620.1|620.4|620|620.5|620.1|620.4|620|615
1632410470000|2021-09-23 15:21:10|620.5|620.1|620.5|620.2|620.5|620.2|620.5|620.1|0
1632410480000|2021-09-23 15:21:20|620.4|620.1|620.4|620.1|620.4|620.1|620.4|620.1|708
1632410490000|2021-09-23 15:21:30|620.3|620|620.3|619.8|620.3|620|620.3|619.8|161
1632410500000|2021-09-23 15:21:40|620.2|619.3|619.7|619.2|620.2|619.3|619.7|619.2|870
1632410510000|2021-09-23 15:21:50|619.3|619.3|619.1|618.6|619.3|619.3|619|618.6|3549
1632410520000|2021-09-23 15:22:00|619|618.9|619.3|618.8|619.3|618.9|619|618.8|489
1632410530000|2021-09-23 15:22:10|619.2||619.2||619.2||619.2||0
1632410540000|2021-09-23 15:22:20|619.1|618.7|619|618.6|619.1|618.8|619|618.6|716
1632410560000|2021-09-23 15:22:40|618.9|618.5|619|618.5|619|618.5|618.9|618.5|444
1632410570000|2021-09-23 15:22:50|619.2|618.6|619.5|618.9|619.6|618.9|619.2|618.6|5163
1632410580000|2021-09-23 15:23:00|619.2|618.8|619|618.4|619.2|618.8|619|618.4|1427
1632410590000|2021-09-23 15:23:10|618.8|618.5|619|618.5|619|618.5|618.8|618.5|3270
1632410600000|2021-09-23 15:23:20|618.6|618.4|618.6|618.3|618.6|618.4|618.6|618.3|14
1632410610000|2021-09-23 15:23:30|618.5|618.2|618.5|618.2|618.5|618.2|618.5|618.1|1096
1632410630000|2021-09-23 15:23:50|618.4|618|618.4|618|618.4|618|618.4|618|0
1632410640000|2021-09-23 15:24:00|618.5||618.5||618.5||618.5||765
1632410650000|2021-09-23 15:24:10|||||||||100
1632410660000|2021-09-23 15:24:20|618.7|618.1|618.7|618.2|618.7|618.2|618.7|618.1|468
1632410680000|2021-09-23 15:24:40|618.6|618.4|619.1|618.6|619.2|618.7|618.6|618.4|1291
1632410690000|2021-09-23 15:24:50|619.2|618.8|619.2|618.6|619.4|619|619|618.6|1318
1632410700000|2021-09-23 15:25:00|619.1|618.8|619.2|618.8|619.2|618.9|619.1|618.6|1494
1632410710000|2021-09-23 15:25:10|619.4|618.9|619.6|619.2|619.7|619.2|619.4|618.9|2854
1632410720000|2021-09-23 15:25:20|619.4|618.9|619.4|618.9|619.4|618.9|619.4|618.9|1143
1632410730000|2021-09-23 15:25:30|619.7|619.3|619.7|619.2|619.7|619.3|619.6|619.1|2277
1632410740000|2021-09-23 15:25:40|619.6|619.1|619.6|619.1|619.6|619.1|619.6|619.1|626
1632410750000|2021-09-23 15:25:50|619.5|619|619.5|619.1|619.5|619.1|619.5|619|1844
1632410760000|2021-09-23 15:26:00|619.4|619|619.3|618.8|619.4|619.1|619.3|618.8|153
1632410770000|2021-09-23 15:26:10||618.9||618.9||618.9||618.9|50
1632410780000|2021-09-23 15:26:20|619.1|618.8|619.1|618.8|619.1|618.8|619.1|618.8|30
1632410790000|2021-09-23 15:26:30||618.7||618.7||618.7||618.7|901
1632410800000|2021-09-23 15:26:40|619.4|618.8|619.2|618.7|619.4|618.8|619.2|618.7|10237
1632410820000|2021-09-23 15:27:00|619|618.6|618.8|618.3|619|618.6|618.8|618.3|2664
1632410830000|2021-09-23 15:27:10|618.7|618.4|618.6|618.1|618.7|618.4|618.6|618.1|1206
1632410840000|2021-09-23 15:27:20|618.5|618|618.8|618.4|618.8|618.4|618.5|618|4097
1632410850000|2021-09-23 15:27:30|618.7|618.5|619|618.6|619|618.6|618.7|618.5|396
1632410860000|2021-09-23 15:27:40||618.7||618.7||618.7||618.7|0
1632410870000|2021-09-23 15:27:50|619.1|618.8|619|618.5|619.1|618.8|619|618.5|963
1632410880000|2021-09-23 15:28:00|618.7|618.2|619|618.6|619|618.6|618.7|618.2|3667
1632410890000|2021-09-23 15:28:10||618.5||618.6||618.6||618.5|1309
1632410900000|2021-09-23 15:28:20|619.1|618.7|618.9|618.6|619.1|618.7|618.9|618.6|3973
1632410920000|2021-09-23 15:28:40|619||619||619||618.9||0
1632410930000|2021-09-23 15:28:50|619.4|618.8|619.2|618.9|619.4|618.9|619.2|618.8|2231
1632410940000|2021-09-23 15:29:00|619.3|619|619.3|618.8|619.9|619.3|619.3|618.8|4310
1632410950000|2021-09-23 15:29:10|619.2||619.2||619.2||619.2||890
1632410960000|2021-09-23 15:29:20|619.6|619|619.6|619.1|619.9|619.2|619.5|619|7154
1632410970000|2021-09-23 15:29:30|619.5|618.9|619.8|619.2|619.8|619.2|619.5|618.9|1441
1632410980000|2021-09-23 15:29:40|619.7|618.9|619.6|619.1|619.7|619.1|619.6|618.9|3783
1632410990000|2021-09-23 15:29:50|619.9|619.2|619.8|619.1|619.9|619.2|619.8|619.1|0
1632466810000|2021-09-24 07:00:10|621.2|620.2|622.4|622|623|622|621.2|620.2|0
1632466820000|2021-09-24 07:00:20|622|621.8|622.2|621|623.7|622|621.9|621|0
1632466830000|2021-09-24 07:00:30|622.1|621.4|621.4|620.3|622.1|621.4|620.9|620.2|0
1632466840000|2021-09-24 07:00:40|622.3|620.4|620|619.4|622.3|621|619.8|619|0
1632466850000|2021-09-24 07:00:50|619.9||619.7||619.9||619.7||0
1632466860000|2021-09-24 07:01:00|619.9|619.8|620.2|619.3|621.5|619.8|619.3|619.1|0
1632466870000|2021-09-24 07:01:10|621.2|619.4|620.2|619.5|621.3|619.7|619|618.6|0
1632466880000|2021-09-24 07:01:20|621.2|620.4|620.1|619.5|621.6|620.4|620.1|619.5|0
1632466890000|2021-09-24 07:01:30|620.2|619.6|621.5|619.9|621.6|619.9|619.9|619.6|0
1632466900000|2021-09-24 07:01:40|621.4|620|621.4|620.3|621.7|620.7|620.6|620|0
1632466910000|2021-09-24 07:01:50|621.3|620.5|620.8|620.5|621.4|621|620.8|620.5|0
1632466920000|2021-09-24 07:02:00|620.7|620.3|619.1|618.1|620.7|620.3|619.1|618|0
1632466930000|2021-09-24 07:02:10|619|618.2|619.1|618.2|619.1|618.4|618.8|618.2|0
1632466940000|2021-09-24 07:02:20|619.2|619.1|619.1|618.7|620|619.3|618.9|618.2|0
1632466950000|2021-09-24 07:02:30|619|618.8|618.9|618|619.1|618.8|618.9|618|0
1632466960000|2021-09-24 07:02:40|619.9|619.1|619.3|618.6|620.1|619.1|619.3|618|0
1632466970000|2021-09-24 07:02:50|618.5|618.4|617.9|616.7|619.3|618.4|617.3|616.5|0
1632466980000|2021-09-24 07:03:00|617.8|616.6|617.3|616.1|617.8|616.6|617.3|616|0
1632466990000|2021-09-24 07:03:10|617.2|617|616.6|615.7|617.2|617|616.6|615.7|0
1632467000000|2021-09-24 07:03:20|616.5|615.6|615.9|615.4|617.2|616.4|615.8|615|0
1632467010000|2021-09-24 07:03:30|615.8|615|615.8|615|615.9|615.5|615.7|615|0
1632467020000|2021-09-24 07:03:40|615.7|615.2|615.1|614.2|615.7|615.2|615|614|0
1632467030000|2021-09-24 07:03:50|615|614.1|615.2|614.4|616.1|614.5|614.9|614|0
1632467040000|2021-09-24 07:04:00|614.4|614.2|615.1|614|615.2|614.3|614.4|614|0
1632467050000|2021-09-24 07:04:10|615|613.9|614.4|613.6|615|614|614.1|613|0
1632467060000|2021-09-24 07:04:20|614.5|613.7|614.9|614.1|615.6|614.3|614.5|613.7|0
1632467090000|2021-09-24 07:04:50|615|614.6|616.5|615.5|617|615.5|615|614.1|0
1632467100000|2021-09-24 07:05:00|616.4|615.4|616.6|615.5|617.4|616|615.3|615.2|0
1632467110000|2021-09-24 07:05:10|616|615.6|615.9|615.1|616|615.6|615.9|615.1|0
1632467120000|2021-09-24 07:05:20|615.8|614.6|615.6|614.5|615.8|614.6|615.6|614.2|0
1632467130000|2021-09-24 07:05:30|615.5|614.4|614|613.2|615.5|614.4|613.7|613.1|0
1632467140000|2021-09-24 07:05:40|614.3|614.2|612|611.4|614.3|614.2|611.7|611|0
1632467150000|2021-09-24 07:05:50|612.5|612.4|612.1|611.3|612.5|612.4|611.9|611|0
1632467160000|2021-09-24 07:06:00|612|611.4|611.9|611.1|612.7|612.1|611.6|610.7|0
1632467170000|2021-09-24 07:06:10|612|611.2|612.1|611.1|612.5|611.9|611.8|611.1|0
1632467180000|2021-09-24 07:06:20|612.2|611.2|612.1|611.1|612.2|611.2|612.1|611.1|0
1632467190000|2021-09-24 07:06:30|612|611.2|611.9|611|612.3|611.6|611.9|611|0
1632467200000|2021-09-24 07:06:40|611.8|610.9|611.8|611.1|612|611.2|611.5|610.7|0
1632467210000|2021-09-24 07:06:50|611.9|611.2|612.3|611.4|612.6|611.8|611.8|611.1|0
1632467220000|2021-09-24 07:07:00|612.4|611.5|612|611.3|612.4|611.6|612|611.3|0
1632467230000|2021-09-24 07:07:10|611.9|611.1|611.5|610.9|611.9|611.2|611.5|610.7|0
1632467240000|2021-09-24 07:07:20|611.6|611|611.9|611.2|611.9|611.2|611.5|611|0
1632467250000|2021-09-24 07:07:30|612|611.5|613.1|612.4|613.1|612.4|612|611.5|0
1632467260000|2021-09-24 07:07:40|613.3|612.5|613.5|612.9|613.7|613|613.2|612.4|0
1632467270000|2021-09-24 07:07:50||613.1||613.1||613.1||613.1|0
1632467280000|2021-09-24 07:08:00|613.4|612.9|613.3|613.1|613.4|613.1|613.3|612.8|0
1632467290000|2021-09-24 07:08:10|613.2|612.8|613|612.1|613.2|612.8|613|612|0
1632467300000|2021-09-24 07:08:20|612.9||612.9||612.9||612.7||0
1632467310000|2021-09-24 07:08:30|612.7|612.2|613.8|613.2|614.1|613.2|612.6|612.2|0
1632467320000|2021-09-24 07:08:40|614|613.3|614.3|613.8|614.5|613.8|613.8|613.3|0
1632467330000|2021-09-24 07:08:50|614.2|613.5|613.8|613.5|614.3|613.5|613.7|613.1|0
1632467340000|2021-09-24 07:09:00|613.7|613.1|613.1|612.1|613.7|613.1|613|612.1|0
1632467350000|2021-09-24 07:09:10|613||613||613||613||0
1632467360000|2021-09-24 07:09:20|612.9|612.4|613.4|612.7|613.6|612.9|612.9|612.4|0
1632467370000|2021-09-24 07:09:30|613.5|612.8|613.9|613.3|614.5|613.6|613.5|612.8|0
1632467380000|2021-09-24 07:09:40|614.1|613.4|616.6|616|617|616.6|614.1|613.4|0
1632467400000|2021-09-24 07:10:00|616|615.9|617.3|616.6|617.4|617.3|616|615.6|0
1632467410000|2021-09-24 07:10:10|617.4|616.4|617.2|616.4|617.4|616.6|617.2|616.4|0
1632467420000|2021-09-24 07:10:20|617.1|616|616.4|616|617.1|616|616.2|615.5|0
1632467430000|2021-09-24 07:10:30|616|615.6|616.4|616|616.4|616|616|615.6|0
1632467440000|2021-09-24 07:10:40|616.7|616.1|616.9|616.3|616.9|616.3|616.4|616|0
1632467460000|2021-09-24 07:11:00|616.8|616.1|616.5|616|616.9|616.1|616|615.6|0
1632467470000|2021-09-24 07:11:10|615.9|615.7|614.7|614|616.5|616|614.6|614|0
1632467480000|2021-09-24 07:11:20|614.5||614.5||614.5||614.5||0
1632467490000|2021-09-24 07:11:30|614.8|614.1|615.8|615.1|616.2|615.2|614.7|614.1|0
1632467500000|2021-09-24 07:11:40|615.7|615|615.3|614.5|615.7|615|614.7|614.1|0
1632467510000|2021-09-24 07:11:50|614.8|614.3|616|615.1|616.3|616.2|614.8|614.1|0
1632467520000|2021-09-24 07:12:00|615.9|615|614.2|613.4|615.9|615|614.1|613.4|0
1632467530000|2021-09-24 07:12:10|614.4|613.6|614.6|613.9|614.7|614.1|614.4|613.6|0
1632467540000|2021-09-24 07:12:20|614.5|613.8|614.9|614.1|615|614.1|614.4|613.6|0
1632467550000|2021-09-24 07:12:30|614.8|614|613.9|613.1|614.9|614.7|613.9|613.1|0
1632467560000|2021-09-24 07:12:40|614|613.2|614.1|613.3|614.1|613.3|613.8|613.1|0
1632467570000|2021-09-24 07:12:50|614|614|614|613.1|614.1|614|614|613.1|0
1632467580000|2021-09-24 07:13:00|614.1|613.2|614.1|613.3|614.4|614.1|613.5|613.1|0
1632467590000|2021-09-24 07:13:10|613.4|613.4|614.2|613.3|614.3|613.6|613.4|613.3|0
1632467600000|2021-09-24 07:13:20|614.1|613.4|614.3|613.5|614.3|613.5|614.1|613.3|0
1632467610000|2021-09-24 07:13:30|614.5|613.6|614.4|613.5|615|614.6|614.4|613.5|0
1632467620000|2021-09-24 07:13:40|615.5|613.6|613.9|613.1|615.5|614|613.3|613.1|0
1632467630000|2021-09-24 07:13:50|614|613.2|614.1|613.3|614.1|613.3|614|613.2|0
1632467640000|2021-09-24 07:14:00|614|614.2|614.6|613.7|615.3|614.7|614|613.3|0
1632467650000|2021-09-24 07:14:10|614.1|613.9|614.6|613.9|614.6|614|614.1|613.9|0
1632467660000|2021-09-24 07:14:20|614.7|614|615|614.1|615|614.1|614.7|614|0
1632467670000|2021-09-24 07:14:30|615.1|614.2|614.9|614.2|615.9|615.6|614.9|614.2|0
1632467680000|2021-09-24 07:14:40|614.6|614.1|614.9|614.3|614.9|614.3|614.6|614.1|0
1632467690000|2021-09-24 07:14:50|615|614.4|615.1|614.4|615.6|615|615|614.4|0
1632467700000|2021-09-24 07:15:00|615.3|614.5|615.5|614.7|615.6|615.5|615.3|614.4|0
1632467710000|2021-09-24 07:15:10|615.4|614.6|615.5|614.9|615.5|614.9|614.5|614|0
1632467720000|2021-09-24 07:15:20|615.4|614.8|616.3|615.4|616.3|615.4|614.6|614.3|0
1632467730000|2021-09-24 07:15:30|616.2|615.3|616.5|616.1|616.9|616.4|615.8|615.3|0
1632467740000|2021-09-24 07:15:40|616.6|616.2|616.9|616.1|617.9|616.8|616.5|616.1|0
1632467750000|2021-09-24 07:15:50|617.6|616.2|617.8|616.8|618.2|617|617.1|616.2|0
1632467760000|2021-09-24 07:16:00|617.6|616.9|616.9|616.3|617.6|616.9|616.3|616.1|0
1632467770000|2021-09-24 07:16:10|616.8|616.2|616.7|616.2|616.8|616.2|616.3|616.2|0
1632467780000|2021-09-24 07:16:20|616.9|616.3|617.2|616.4|617.2|616.4|616.9|616.3|0
1632467790000|2021-09-24 07:16:30|617.1||617.1||617.1||617.1||0
1632467800000|2021-09-24 07:16:40|617|616.2|616.7|616.1|617|616.2|616.7|616.1|0
1632467820000|2021-09-24 07:17:00|616.6|616|616|615.5|616.6|616|615.9|615.4|0
1632467830000|2021-09-24 07:17:10|616.2|615.8|615.8|615.3|616.8|616.2|615.7|615.3|0
1632467840000|2021-09-24 07:17:20|615.7|615.2|614.8|614.4|615.7|615.2|614.2|613.7|0
1632467850000|2021-09-24 07:17:30|614.9|614.5|615|614.3|615|614.5|613.9|613.4|0
1632467860000|2021-09-24 07:17:40|614.9|614.6|615.8|615.2|615.9|615.2|614.9|614.6|0
1632467870000|2021-09-24 07:17:50|616|615.3|616|615.5|616.6|616|615.6|615.3|0
1632467880000|2021-09-24 07:18:00|616.1|616|616.4|615.7|616.8|616.2|615.8|615.6|0
1632467890000|2021-09-24 07:18:10|616.3|615.8|617.2|616.4|617.2|616.4|616.2|615.8|0
1632467900000|2021-09-24 07:18:20|617.1|616.5|617.3|616.6|617.3|616.8|616.8|616.2|0
1632467910000|2021-09-24 07:18:30|617.4|616.7|617.7|616.9|617.7|616.9|617.4|616.7|0
1632467920000|2021-09-24 07:18:40|617.8|617|618.5|617.7|618.6|617.7|617.7|617|0
1632467930000|2021-09-24 07:18:50|618.4|617.6|618.4|617.6|618.5|617.9|617.8|617.6|0
1632467940000|2021-09-24 07:19:00|618.3|617.7|618.4|617.7|619.2|618.3|617.9|617.6|0
1632467950000|2021-09-24 07:19:10|618.3|617.8|618.4|617.8|618.4|617.8|618.1|617.6|0
1632467960000|2021-09-24 07:19:20|618.3|617.7|619.5|618.7|619.6|618.7|618.3|617.7|0
1632467970000|2021-09-24 07:19:30|618.8|618.5|619|618.3|619.5|618.5|618.3|618|0
1632467980000|2021-09-24 07:19:40||618.4||618.4||618.5||618.4|0
1632467990000|2021-09-24 07:19:50|618.6|618.5|619.4|618.8|620|619.1|618.6|618.4|0
1632468000000|2021-09-24 07:20:00|619.3|618.9|619.6|618.9|619.7|618.9|619.3|618.9|0
1632468010000|2021-09-24 07:20:10|619.1|618.8|620.4|619.7|620.5|619.7|619.1|618.8|0
1632468020000|2021-09-24 07:20:20|621|619.8|620.7|620.1|621.2|620.4|620.1|619.8|0
1632468030000|2021-09-24 07:20:30|621.1|620.2|621.3|620.7|621.7|620.8|620.8|620|0
1632468040000|2021-09-24 07:20:40||620.6||620.7||620.7||620.6|0
1632468060000|2021-09-24 07:21:00|621.2|620.6|621.3|620.5|621.7|620.8|620.7|620|0
1632468070000|2021-09-24 07:21:10|621.2|620.4|620.9|620.4|621.4|620.6|620.6|620|0
1632468080000|2021-09-24 07:21:20|620.8|620.2|620.8|620.5|620.8|620.5|620.7|620.2|0
1632468090000|2021-09-24 07:21:30|620.7|620.3|620.3|619.7|620.7|620.3|620.3|619.6|0
1632468100000|2021-09-24 07:21:40|620.2|619.8|620.7|620.2|621.2|620.2|620.2|619.7|0
1632468110000|2021-09-24 07:21:50|620.6|620|620.2|619.8|620.6|620|620.2|619.7|0
1632468120000|2021-09-24 07:22:00|620|619.7|619.8|619.1|620|619.7|619.8|619.1|0
1632468130000|2021-09-24 07:22:10|619.7|618.7|619.1|618.7|619.7|618.8|619.1|618.7|0
1632468140000|2021-09-24 07:22:20|619|618.8|618.9|618.4|620.3|620|618.6|618.3|0
1632468150000|2021-09-24 07:22:30|618.8||618.8||618.8||618.8||0
1632468160000|2021-09-24 07:22:40|619|618.6|619.1|618.4|619.5|618.6|619|618.4|0
1632468170000|2021-09-24 07:22:50|619|618.5|618.9|618.4|619|618.5|618.9|618.4|0
1632468180000|2021-09-24 07:23:00|618.8|618.2|618.8|618.4|618.8|618.4|618.8|618.2|0
1632468190000|2021-09-24 07:23:10|618.7|618.3|618.7|618.2|618.8|618.3|618.7|618.2|0
1632468200000|2021-09-24 07:23:20|618.8|618.3|619|618.3|619.3|618.5|618.8|618.2|0
1632468210000|2021-09-24 07:23:30|620|618.4|619|618.4|620|618.5|618.6|618.2|0
1632468220000|2021-09-24 07:23:40|618.9|618.3|619.1|618.4|619.9|618.5|618.5|618.2|0
1632468230000|2021-09-24 07:23:50|619|618.5|618.3|617.6|619.6|618.8|617.7|617.4|0
1632468240000|2021-09-24 07:24:00|618.2|617.4|618.1|617.5|618.7|617.6|617.5|617.4|0
1632468250000|2021-09-24 07:24:10|618.4|617.4|618.3|617.7|618.5|617.7|617.5|617.4|0
1632468260000|2021-09-24 07:24:20|618.2|617.6|618.3|617.6|618.7|617.9|617.8|617.6|0
1632468270000|2021-09-24 07:24:30|618.5|617.9|618.3|618|618.5|618|618.2|617.9|0
1632468280000|2021-09-24 07:24:40|618.5|617.9|618|617.6|619.2|618|618|617.6|0
1632468290000|2021-09-24 07:24:50|618.2|617.7|618.2|617.6|618.4|617.7|617.8|617.6|0
1632468300000|2021-09-24 07:25:00|618.1|617.4|617.5|617|618.6|617.7|617.5|616.9|0
1632468310000|2021-09-24 07:25:10|617.7|617.1|617.5|617|618.1|617.4|617.1|617|0
1632468320000|2021-09-24 07:25:20|617.9|617.1|617.7|617|618.1|617.4|617.4|617|0
1632468330000|2021-09-24 07:25:30|617|616.8|617.6|617.1|617.7|617.1|617|616.8|0
1632468340000|2021-09-24 07:25:40|617.5|617|617.7|617.2|619.8|617.9|617.1|617|0
1632468360000|2021-09-24 07:26:00|617.6|617.1|617.5|617|617.6|617.1|617.5|617|0
1632468370000|2021-09-24 07:26:10|617.4|617.1|617.3|616.8|617.7|617.2|616.8|615.8|0
1632468380000|2021-09-24 07:26:20|617.4|616.9|617.1|616.8|617.5|617|616.9|616.4|0
1632468390000|2021-09-24 07:26:30|617|616.7|617.2|616.7|617.2|616.8|616.8|616.7|0
1632468400000|2021-09-24 07:26:40|617.1|616.8|617.3|616.9|617.6|617.1|617.1|616.7|0
1632468410000|2021-09-24 07:26:50|617.2|616.8|617.7|617.2|618|617.3|616.9|616.7|0
1632468420000|2021-09-24 07:27:00|617.5|617.1|618.8|618.1|618.8|618.1|617.5|617.1|0
1632468430000|2021-09-24 07:27:10|618.9|618.2|619.1|618.5|619.5|618.7|618.8|618.2|0
1632468440000|2021-09-24 07:27:20|619.2|618.6|619|618.5|619.4|618.8|618.6|618.5|0
1632468450000|2021-09-24 07:27:30|619.1|618.6|618.9|618.4|619.6|619|618.6|618.4|0
1632468460000|2021-09-24 07:27:40|618.4|618.3|618.6|618.1|618.8|618.4|618.3|617.9|0
1632468470000|2021-09-24 07:27:50|618.5|618.2|618.6|618.1|619.2|618.7|618.2|618.1|0
1632468480000|2021-09-24 07:28:00|618.5||618.4||618.5||618.4||0
1632468490000|2021-09-24 07:28:10|618.1|618|618.2|617.8|618.4|618|617.8|617.5|0
1632468500000|2021-09-24 07:28:20|618.3|617.9|618.2|617.8|618.7|618.2|617.8|617.7|0
1632468510000|2021-09-24 07:28:30|617.8|617.7|619.1|618.5|619.2|618.5|617.8|617.7|0
1632468520000|2021-09-24 07:28:40|619.2|618.6|618.9|618.5|619.5|619|618.6|618.4|0
1632468530000|2021-09-24 07:28:50|619.1|619|619.2|618.7|619.5|619|619|618.5|0
1632468540000|2021-09-24 07:29:00|619.1|618.6|618.3|618.1|619.1|618.6|618.3|617.8|0
1632468550000|2021-09-24 07:29:10|618.4|618.2|618.5|618.1|618.6|618.2|618|617.8|0
1632468560000|2021-09-24 07:29:20|618.6|618.2|617.9|617.4|618.7|618.2|617.7|617.2|0
1632468570000|2021-09-24 07:29:30|617.8|617.2|617.6|617.2|617.8|617.2|617.6|617.2|0
1632468580000|2021-09-24 07:29:40|617.7|617.6|618.1|617.7|618.1|617.8|617.7|617.6|0
1632468590000|2021-09-24 07:29:50|618|617.6|617.9|617.6|618|617.6|617.9|617.2|0
1632468600000|2021-09-24 07:30:00|617.8|617.4|617.8|617.4|617.8|617.5|617.6|617.4|0
1632468610000|2021-09-24 07:30:10|617.9|617.5|617.9|617.4|618.1|617.7|617.8|617.4|0
1632468620000|2021-09-24 07:30:20|617.8||617.8||617.8||617.8||0
1632468630000|2021-09-24 07:30:30|617.9|617.6|618|617.7|618|617.8|617.9|617.6|0
1632468640000|2021-09-24 07:30:40|617.9|617.6|617.6|617.4|617.9|617.6|617.6|617.2|0
1632468650000|2021-09-24 07:30:50|617.7|617.5|617.6|617.3|617.9|617.5|617.6|617.3|0
1632468660000|2021-09-24 07:31:00|617.5|617.2|617.5|617.1|617.5|617.2|617.5|617.1|0
1632468670000|2021-09-24 07:31:10|617.4|617|616.6|616.2|617.4|617|616.6|616.2|0
1632468680000|2021-09-24 07:31:20|616.5|616.1|615.7|615.3|616.5|616.1|615.4|615.3|0
1632468690000|2021-09-24 07:31:30|615.8|615.4|615.5|615|615.9|615.4|615.4|615|0
1632468700000|2021-09-24 07:31:40|615.4|615.1|615.7|615.3|615.8|615.4|615.4|615|0
1632468710000|2021-09-24 07:31:50|615.6|615.2|615.3|614.9|615.6|615.2|615.2|614.9|0
1632468730000|2021-09-24 07:32:10|615.2|614.8|615.8|615.3|615.8|615.3|615.2|614.8|0
1632468740000|2021-09-24 07:32:20|615.9|615.5|616.2|615.8|616.4|615.9|615.8|615.5|0
1632468750000|2021-09-24 07:32:30|616.4|615.9|616.5|616.2|616.7|616.2|616.1|615.9|0
1632468760000|2021-09-24 07:32:40|616.7|616.3|616.5|615.9|617.2|616.9|616.5|615.9|0
1632468770000|2021-09-24 07:32:50|616.4|616|616.5|616.1|616.6|616.1|616|615.6|0
1632468780000|2021-09-24 07:33:00|616.4|615.9|616.5|616|616.5|616|616.4|615.9|0
1632468790000|2021-09-24 07:33:10|616.6|616.1|617|616.6|617.2|616.7|616.5|616.1|0
1632468800000|2021-09-24 07:33:20|616.9|616.5|616.8|616.4|616.9|616.5|616.7|616.4|0
1632468810000|2021-09-24 07:33:30|616.7|616.5|616.2|615.8|616.7|616.5|615.8|615.7|0
1632468820000|2021-09-24 07:33:40|616.4|615.9|616.7|616.3|616.7|616.3|616.3|615.9|0
1632468830000|2021-09-24 07:33:50|616.8|616.4|617.2|616.7|617.2|616.7|616.8|616.4|0
1632468840000|2021-09-24 07:34:00|617.3|616.8|617.1|616.7|617.7|617.1|616.9|616.7|0
1632468850000|2021-09-24 07:34:10|617.2|617|617.8|617.4|618|617.5|617.2|617|0
1632468860000|2021-09-24 07:34:20|617.7|617.1|616.9|616.5|617.7|617.4|616.8|616.5|0
1632468870000|2021-09-24 07:34:30|616.8|616.6|617.2|616.7|617.2|616.7|616.8|616.6|0
1632468880000|2021-09-24 07:34:40|617.3|616.8|617.5|617.1|617.5|617.1|617.2|616.8|0
1632468890000|2021-09-24 07:34:50|617.2|617|617.2|616.8|617.5|617.1|617.1|616.8|0
1632468900000|2021-09-24 07:35:00|617.3|617|617.8|617.2|617.8|617.4|617.3|617|0
1632468910000|2021-09-24 07:35:10|617.7|617.3|617.7|617.2|617.7|617.3|617.2|617|0
1632468920000|2021-09-24 07:35:20|617.6|617.3|617.5|617.1|617.6|617.3|617.3|617|0
1632468930000|2021-09-24 07:35:30|617.4|617|617.5|617.1|617.7|617.2|617.3|617|0
1632468940000|2021-09-24 07:35:40|617.8|617.2|618|617.5|618.1|617.6|617.1|617|0
1632468950000|2021-09-24 07:35:50|617.9|617.4|617.3|617|617.9|617.5|617.1|617|0
1632468960000|2021-09-24 07:36:00|617.4|617.1|617.9|617.5|617.9|617.6|617.3|617|0
1632468970000|2021-09-24 07:36:10|617.8|617.4|617.8|617.5|618.5|618|617.8|617.4|0
1632468980000|2021-09-24 07:36:20|617.5|617.4|617.3|616.8|617.7|617.4|617.3|616.8|0
1632468990000|2021-09-24 07:36:30|617.2|616.7|617.2|616.9|617.2|616.9|617|616.6|0
1632469000000|2021-09-24 07:36:40|617.1|617|617.7|617.3|617.7|617.3|617.1|616.7|0
1632469010000|2021-09-24 07:36:50|617.6|617.4|617.8|617.4|617.8|617.4|617.6|617.4|0
1632469020000|2021-09-24 07:37:00|617.6|617.5|617.4|616.9|617.8|617.5|617.3|616.8|0
1632469030000|2021-09-24 07:37:10|617.3|617|617.5|617.1|618|617.5|617.2|616.9|0
1632469040000|2021-09-24 07:37:20|617.4|617.2|618|617.6|618.3|617.8|617.4|617.2|0
1632469060000|2021-09-24 07:37:40|617.9|617.5|617.9|617.3|617.9|617.5|617.9|617.3|0
1632469070000|2021-09-24 07:37:50|617.8|617.2|617.7|617.2|617.8|617.2|617.7|617.2|0
1632469080000|2021-09-24 07:38:00|617.9|617.3|617.8|617.4|618|617.7|617.5|617.3|0
1632469090000|2021-09-24 07:38:10|617.9|617.3|617.9|617.4|617.9|617.4|617.9|617.3|0
1632469100000|2021-09-24 07:38:20|617.8|617.3|617.8|617.3|617.8|617.3|617.8|617.2|0
1632469110000|2021-09-24 07:38:30|617.5|617.4|617.5|617.2|617.5|617.4|617.5|617.2|0
1632469120000|2021-09-24 07:38:40|617.4||617.4||617.4||617.4||0
1632469130000|2021-09-24 07:38:50|617.5|617.3|617.5|617|617.5|617.3|617.2|617|0
1632469150000|2021-09-24 07:39:10|617.4|617.1|617.4|617|617.4|617.1|617.4|617|0
1632469160000|2021-09-24 07:39:20|617.5|617.1|617.5|617|617.5|617.2|617.2|617|0
1632469180000|2021-09-24 07:39:40|617.4||617.4||617.4||617.4||0
1632469190000|2021-09-24 07:39:50|617.3||617.4||617.4||617.3||0
1632469200000|2021-09-24 07:40:00|617.3||617.3||617.3||617.3||0
1632469210000|2021-09-24 07:40:10|617.4|617.1|617.4|617.2|617.5|617.2|617.3|617|0
1632469220000|2021-09-24 07:40:20|617.5|617.3|617.4|617|617.5|617.3|617.2|617|0
1632469230000|2021-09-24 07:40:30|617.1|617.1|617.4|617.1|617.5|617.1|617.1|617|0
1632469240000|2021-09-24 07:40:40|617.3|617|617.3|617|617.3|617|617.3|617|0
1632469250000|2021-09-24 07:40:50|617.4|617.1|617.4|617.2|617.4|617.2|617.1|617|0
1632469260000|2021-09-24 07:41:00|617.3|617.1|617.5|617.1|617.5|617.2|617.3|617|0
1632469270000|2021-09-24 07:41:10|617.4|617|617.3|617|617.4|617|617.1|617|0
1632469280000|2021-09-24 07:41:20|617.4|616.9|617.1|616.8|617.4|616.9|617|616.8|0
1632469290000|2021-09-24 07:41:30|617|616.6|616.8|616.6|617|616.6|616.8|616.6|0
1632469300000|2021-09-24 07:41:40|617|616.7|616.7|616.6|617|616.7|616.7|616.6|0
1632469310000|2021-09-24 07:41:50|616.6|616.4|616.5|616.2|616.6|616.4|616.5|616.2|0
1632469320000|2021-09-24 07:42:00|616.3|616.1|616.4|616.1|616.5|616.2|616.3|616.1|0
1632469330000|2021-09-24 07:42:10|616.3|616.2|616.4|616.1|616.4|616.2|616.3|616|0
1632469340000|2021-09-24 07:42:20|616.3||616.3||616.4||616.2||0
1632469350000|2021-09-24 07:42:30|616.4|616.2|616.5|616.3|616.6|616.3|616.4|616.2|0
1632469360000|2021-09-24 07:42:40|616.6|616.4|616.8|616.5|616.8|616.5|616.6|616.4|0
1632469380000|2021-09-24 07:43:00|616.7|616.4|616.5|616.2|617.1|616.8|616.5|616.2|0
1632469390000|2021-09-24 07:43:10|616.4|616.1|615.8|615.5|616.5|616.1|615.7|615.3|0
1632469400000|2021-09-24 07:43:20|616|615.6|616|615.6|616.3|615.8|615.9|615.6|0
1632469410000|2021-09-24 07:43:30|615.9|615.5|615.7|615.3|615.9|615.5|615.5|615.3|0
1632469420000|2021-09-24 07:43:40|615.6|615.1|615.4|615.2|615.6|615.3|615.3|615.1|0
1632469430000|2021-09-24 07:43:50|615.6|615.3|616.1|615.8|616.7|616.3|615.6|615.3|0
1632469440000|2021-09-24 07:44:00|616|615.7|615.9|615.4|616.2|615.7|615.7|615.4|0
1632469450000|2021-09-24 07:44:10|616|615.5|615.9|615.4|616.3|615.7|615.6|615.4|0
1632469460000|2021-09-24 07:44:20|615.5|615.3|615.8|615.4|616|615.5|615.5|615.3|0
1632469490000|2021-09-24 07:44:50|615.9|615.5|615.7|615.4|615.9|615.5|615.7|615.4|0
1632469500000|2021-09-24 07:45:00|615.6|615.3|615.8|615.4|615.9|615.4|615.6|615.3|0
1632469510000|2021-09-24 07:45:10|616|615.3|615.7|615.3|616|615.3|615.2|615.1|0
1632469520000|2021-09-24 07:45:20|615.3|615.2|615.6|615.3|615.7|615.3|615.2|615.1|0
1632469530000|2021-09-24 07:45:30|615.5|615.2|615.6|615.3|615.7|615.3|615.3|615.2|0
1632469540000|2021-09-24 07:45:40|615.5|615.2|615.5|615.2|615.6|615.3|615.2|615.1|0
1632469550000|2021-09-24 07:45:50|615.6|615.3|615.3|615.1|615.8|615.5|615.3|615.1|0
1632469560000|2021-09-24 07:46:00|615.2|615|615.5|615.1|615.5|615.2|615.2|615|0
1632469570000|2021-09-24 07:46:10|615.4|615.3|615.5|615.4|615.7|615.4|615.3|615.1|0
1632469580000|2021-09-24 07:46:20|615.4|615.3|615.4|615.1|615.5|615.3|615.3|615.1|0
1632469590000|2021-09-24 07:46:30|615.3|615|615.1|615|615.4|615.1|615.1|615|0
1632469600000|2021-09-24 07:46:40|615.3|615.1|615.4|615.1|615.4|615.1|615.3|615.1|0
1632469610000|2021-09-24 07:46:50|615.5|615.2|615.8|615.4|615.8|615.4|615.5|615.2|0
1632469620000|2021-09-24 07:47:00|615.9|615.5|616.2|615.8|616.6|616.1|615.9|615.5|0
1632469630000|2021-09-24 07:47:10|616.1|616|616.3|615.9|616.3|616.1|616|615.8|0
1632469640000|2021-09-24 07:47:20|616.4|616|616.4|616|616.5|616.2|616.2|615.9|0
1632469650000|2021-09-24 07:47:30|616.3|615.9|616.3|615.9|616.4|616|616|615.9|0
1632469660000|2021-09-24 07:47:40|616.2|615.8|616.1|615.8|616.3|615.8|616.1|615.8|0
1632469670000|2021-09-24 07:47:50|616.3|615.9|616.2|615.8|616.4|616|616.2|615.8|0
1632469680000|2021-09-24 07:48:00|616.1|615.9|616.3|615.9|616.3|615.9|616.1|615.9|0
1632469690000|2021-09-24 07:48:10|616.5|616|615.6|615.3|616.5|616.1|615.5|615.3|0
1632469700000|2021-09-24 07:48:20|615.5|615.2|614.9|614.6|615.5|615.3|614.9|614.5|0
1632469710000|2021-09-24 07:48:30|614.8|614.5|615|614.7|615.2|614.9|614.8|614.5|0
1632469720000|2021-09-24 07:48:40|615.1|614.8|615.4|614.8|615.4|614.9|615.1|614.8|0
1632469730000|2021-09-24 07:48:50|615.3|614.9|615.3|615|615.3|615|615.3|614.9|0
1632469740000|2021-09-24 07:49:00|615.4|615.3|615.3|615|615.4|615.3|615.3|615|0
1632469750000|2021-09-24 07:49:10|615.2|614.9|615.2|614.9|615.2|614.9|615.1|614.9|0
1632469760000|2021-09-24 07:49:20|615.4|615|615.6|615.1|615.7|615.3|615.4|615|0
1632469770000|2021-09-24 07:49:30|615.2|615.2|615.7|615.1|615.8|615.4|615.2|615.1|0
1632469780000|2021-09-24 07:49:40|615.2|615.2|615.7|615.2|615.9|615.8|615.2|615.1|0
1632469790000|2021-09-24 07:49:50|615.8|615.3|616.7|616.4|617|616.4|615.8|615.3|0
1632469800000|2021-09-24 07:50:00|617|616.9|617.2|616.8|617.8|617.4|616.9|616.3|0
1632469810000|2021-09-24 07:50:10|617.3|616.9|617.4|616.9|617.4|617|617.3|616.9|0
1632469820000|2021-09-24 07:50:20||617||617||617.1||617|0
1632469830000|2021-09-24 07:50:30|617.5|617.2|617.3|617.2|617.8|617.5|617.3|617.2|0
1632469840000|2021-09-24 07:50:40|617.4|617.3|617.3|617.2|617.8|617.3|617.3|617.2|0
1632469850000|2021-09-24 07:50:50|617.2|617|617.1|616.9|617.3|617|616.9|616.7|0
1632469860000|2021-09-24 07:51:00|617.2|616.8|617.1|616.7|617.6|617.1|617.1|616.7|0
1632469870000|2021-09-24 07:51:10|617|616.5|616.8|616.3|617|616.5|616.8|616.3|0
1632469880000|2021-09-24 07:51:20|616.7|616.2|616.5|616.2|616.7|616.2|616.5|616.1|0
1632469890000|2021-09-24 07:51:30|616.4|616.1|616|615.8|616.4|616.2|616|615.8|0
1632469900000|2021-09-24 07:51:40|615.9|615.9|616.2|615.8|616.3|616|615.9|615.8|0
1632469910000|2021-09-24 07:51:50||615.9||615.8||615.9||615.8|0
1632469920000|2021-09-24 07:52:00|616.3|615.9|616.4|616|616.6|616|616.3|615.9|0
1632469930000|2021-09-24 07:52:10|616.6|616.1|616.9|616.8|617.1|616.9|616.6|616.1|0
1632469940000|2021-09-24 07:52:20|617.2|616.9|617|616.8|617.4|616.9|617|616.8|0
1632469950000|2021-09-24 07:52:30|617.2|616.9|617|616.8|617.3|617.2|617|616.8|0
1632469960000|2021-09-24 07:52:40|616.9||617||617||616.9||0
1632469970000|2021-09-24 07:52:50|616.9||617||617||616.9||0
1632469990000|2021-09-24 07:53:10|617.1|616.9|617|616.9|617.2|616.9|616.8|616.4|0
1632470000000|2021-09-24 07:53:20|617.2|616.8|616.9|616.7|617.2|616.8|616.9|616.7|0
1632470010000|2021-09-24 07:53:30|617|616.8|616.7|616.4|617.2|616.9|616.7|616.4|0
1632470020000|2021-09-24 07:53:40|616.6|616.3|616.5|616.1|616.6|616.3|616.5|616.1|0
1632470030000|2021-09-24 07:53:50|616.6|616.2|617|616.7|617|616.7|616.5|616.2|0
1632470040000|2021-09-24 07:54:00|617.2|616.8|617|616.7|617.2|616.9|616.8|616.7|0
1632470050000|2021-09-24 07:54:10|617.2|617|616.7|616.2|617.2|617|616.4|616.2|0
1632470060000|2021-09-24 07:54:20|616.6|616.3|616.5|616.2|616.7|616.4|616.5|616.2|0
1632470070000|2021-09-24 07:54:30|616.7|616.3|616.7|616.3|616.7|616.4|616.6|616.3|0
1632470080000|2021-09-24 07:54:40|616.6|616.4|616.8|616.3|617|616.5|616.5|616.3|0
1632470090000|2021-09-24 07:54:50|616.7|616.4|616.6|616.1|616.7|616.4|616.5|616.1|0
1632470100000|2021-09-24 07:55:00|616.7|616.2|616.4|616.1|616.7|616.2|616.2|616.1|0
1632470110000|2021-09-24 07:55:10|616.5|616.2|616.7|616.3|616.8|616.4|616.4|616.2|0
1632470120000|2021-09-24 07:55:20|616.6||616.6||616.6||616.6||0
1632470130000|2021-09-24 07:55:30|616.7|616.4|616.8|616.5|616.9|616.6|616.5|616.4|0
1632470140000|2021-09-24 07:55:40|616.7|616.4|616.5|616.3|616.7|616.4|616.5|616.3|0
1632470150000|2021-09-24 07:55:50|616.4|616.2|616.7|616.2|616.7|616.4|616.4|616.1|0
1632470160000|2021-09-24 07:56:00|616.8|616.3|616.7|616.5|616.9|616.6|616.7|616.3|0
1632470170000|2021-09-24 07:56:10|616.9|616.6|616.7|616.5|616.9|616.6|616.7|616.5|0
1632470180000|2021-09-24 07:56:20|616.8|616.4|616.5|616.2|616.8|616.4|616.5|616.2|0
1632470190000|2021-09-24 07:56:30|616.4|616.1|616.1|616|616.4|616.1|616.1|616|0
1632470200000|2021-09-24 07:56:40|616|615.8|616|615.9|616|615.9|616|615.8|0
1632470210000|2021-09-24 07:56:50|616.1|615.8|616.1|615.8|616.3|616.1|616.1|615.8|0
1632470230000|2021-09-24 07:57:10|616.2|615.9|616|615.8|616.2|616|616|615.8|0
1632470240000|2021-09-24 07:57:20|616.1|615.9|616.6|616.3|616.8|616.5|616.1|615.8|0
1632470250000|2021-09-24 07:57:30|616.5|616.2|616.5|616.1|616.5|616.2|616.5|616.1|0
1632470270000|2021-09-24 07:57:50|616.4|616|616.2|615.9|616.4|616.1|616|615.8|0
1632470280000|2021-09-24 07:58:00|616.1||616.1||616.1||616.1||0
1632470290000|2021-09-24 07:58:10|616|615.8|616.2|615.8|616.2|615.9|615.9|615.8|0
1632470300000|2021-09-24 07:58:20|616.4|615.9|616.2|615.8|616.4|615.9|615.8|615.6|0
1632470310000|2021-09-24 07:58:30|616.3|615.9|616.5|616|616.5|616|616.3|615.9|0
1632470320000|2021-09-24 07:58:40|616.4||616.4||616.4||616.4||0
1632470330000|2021-09-24 07:58:50|616.3|615.8|616|615.6|616.3|615.8|615.9|615.6|0
1632470340000|2021-09-24 07:59:00|616.1|615.7|615.9|615.6|616.5|616|615.8|615.6|0
1632470350000|2021-09-24 07:59:10|615.8|615.7|616.4|615.9|616.5|615.9|615.8|615.7|0
1632470360000|2021-09-24 07:59:20|616.3|616|616.3|615.9|616.8|616.3|615.8|615.6|0
1632470370000|2021-09-24 07:59:30|616.2||616.2||616.3||616.2||0
1632470380000|2021-09-24 07:59:40|616.3||616.2||616.3||616.2||0
1632470390000|2021-09-24 07:59:50|616.1|615.8|616|615.5|616.4|615.8|615.6|615.5|0
1632470410000|2021-09-24 08:00:10|616.1|615.6|616.5|616|616.6|616|616.1|615.6|0
1632470420000|2021-09-24 08:00:20|616.4|615.9|616.4|615.8|616.4|615.9|616|615.5|0
1632470430000|2021-09-24 08:00:30|616.3|615.7|617.9|617.4|618.1|617.6|616.2|615.6|0
1632470440000|2021-09-24 08:00:40|618|617.5|617.8|617.3|618.1|617.5|617.3|617.2|0
1632470450000|2021-09-24 08:00:50|617.9|617|617.3|617|617.9|617.5|617.1|616.9|0
1632470460000|2021-09-24 08:01:00|617.2|616.8|616.3|615.8|617.2|616.8|615.7|615.5|0
1632470470000|2021-09-24 08:01:10|616.2|615.7|616.3|615.8|616.3|615.8|616|615.5|0
1632470480000|2021-09-24 08:01:20|616.2|615.7|616.6|616.1|616.6|616.1|616.2|615.7|0
1632470490000|2021-09-24 08:01:30|616.3|616|616.4|615.9|616.6|616|615.7|615.6|0
1632470500000|2021-09-24 08:01:40|616.2|615.8|616.2|615.8|616.4|615.9|616.2|615.8|0
1632470510000|2021-09-24 08:01:50|616.1|615.7|616|615.5|616.1|615.7|615.8|615.5|0
1632470520000|2021-09-24 08:02:00|616.1|615.6|616.4|615.9|616.5|615.9|616.1|615.6|0
1632470530000|2021-09-24 08:02:10|616.5|616|616.7|616.5|617.2|617|616.5|616|0
1632470540000|2021-09-24 08:02:20|616.8|616.3|616.6|616.3|616.8|616.6|616.5|616.2|0
1632470550000|2021-09-24 08:02:30|616.5|616.2|616.3|616|616.6|616.2|616.3|615.9|0
1632470560000|2021-09-24 08:02:40|616.5|616.1|616.5|616.3|617.4|617.1|616.4|616.1|0
1632470570000|2021-09-24 08:02:50|616.6|616.2|616.2|615.6|616.7|616.2|615.9|615.6|0
1632470580000|2021-09-24 08:03:00|616.3|615.7|616.5|616.1|616.6|616.3|616.3|615.7|0
1632470590000|2021-09-24 08:03:10|616.6|616.2|616|615.6|616.6|616.2|616|615.6|0
1632470610000|2021-09-24 08:03:30|616.1|615.7|615.9|615.6|616.4|616.2|615.7|615.6|0
1632470620000|2021-09-24 08:03:40|615.8|615.7|615.9|615.6|615.9|615.7|615.7|615.5|0
1632470630000|2021-09-24 08:03:50|615.8||615.8||615.8||615.8||0
1632470640000|2021-09-24 08:04:00|616.9|615.7|616.4|616.2|616.9|616.5|616.4|615.7|0
1632470650000|2021-09-24 08:04:10|616.3|616.1|616.2|615.8|616.4|616.1|616.2|615.8|0
1632470660000|2021-09-24 08:04:20|616.3|615.9|616.2|615.9|616.4|616|616.1|615.9|0
1632470680000|2021-09-24 08:04:40|616.1|615.8|616|615.6|616.1|615.8|616|615.5|0
1632470690000|2021-09-24 08:04:50|615.9|615.5|616.3|615.8|616.4|615.9|615.8|615.4|0
1632470700000|2021-09-24 08:05:00|616.2|615.9|616.6|616.4|617|616.6|616.2|615.9|0
1632470710000|2021-09-24 08:05:10|616.8|616.5|617|616.5|617.5|617.1|616.5|616.2|0
1632470720000|2021-09-24 08:05:20|616.9|616.4|616.5|616|616.9|616.4|616.3|615.9|0
1632470730000|2021-09-24 08:05:30|616.4|616.1|616.3|615.8|616.5|616.1|616.3|615.8|0
1632470740000|2021-09-24 08:05:40|616.2|615.7|616.2|615.6|616.2|615.7|616.2|615.6|0
1632470750000|2021-09-24 08:05:50|616.1|615.5|616.2|615.9|616.4|616.1|615.8|615.5|0
1632470760000|2021-09-24 08:06:00|616.3|616|615.9|615.4|616.6|616.2|615.9|615.4|0
1632470790000|2021-09-24 08:06:30|615.4|615.3|616.1|615.8|616.2|615.9|615.4|615.2|0
1632470800000|2021-09-24 08:06:40|616.3|615.9|616.8|616.5|617|616.5|616.3|615.9|0
1632470810000|2021-09-24 08:06:50|617|616.6|616.8|616.6|617.5|617.1|616.7|616.4|0
1632470820000|2021-09-24 08:07:00|617|616.7|616.9|616.4|617.1|616.8|616.6|616.4|0
1632470830000|2021-09-24 08:07:10|616.8|616.5|616.6|616.2|616.8|616.5|616.5|616.1|0
1632470840000|2021-09-24 08:07:20|616.2|616.1|616.5|616|616.7|616.2|616.2|616|0
1632470850000|2021-09-24 08:07:30|616.6|616.1|616.2|616|616.8|616.5|616.2|616|0
1632470860000|2021-09-24 08:07:40|616.3|615.8|617.1|616.7|617.2|616.7|616|615.8|0
1632470870000|2021-09-24 08:07:50|617|616.6|616.8|616.4|617|616.6|616.8|616.4|0
1632470880000|2021-09-24 08:08:00|616.7|616.3|616.7|616.4|616.7|616.4|616.4|616.3|0
1632470890000|2021-09-24 08:08:10|616.8|616.5|616.9|616.5|617|616.7|616.5|616.3|0
1632470900000|2021-09-24 08:08:20|617|616.4|616.8|616.5|617|616.5|616.8|616.4|0
1632470910000|2021-09-24 08:08:30|618.8|616.6|617.5|617.2|618.8|617.3|617.3|616.6|0
1632470920000|2021-09-24 08:08:40|617.4|617.1|617.7|617.3|617.8|617.3|617.1|616.8|0
1632470930000|2021-09-24 08:08:50|617.9|617.4|618.1|617.8|618.6|618|617.9|617.4|0
1632470940000|2021-09-24 08:09:00|617.8|617.6|617.6|617.4|617.9|617.6|617.6|617.3|0
1632470950000|2021-09-24 08:09:10|617.7|617.5|618.4|617.9|618.6|618.1|617.7|617.5|0
1632470960000|2021-09-24 08:09:20|618.3|618|618.7|618.3|618.8|618.7|618.3|618|0
1632470970000|2021-09-24 08:09:30|618.6|618.4|619|618.5|619|618.5|618.6|618.4|0
1632470980000|2021-09-24 08:09:40|619.1|618.6|618.9|618.7|619.2|618.8|618.7|618.5|0
1632470990000|2021-09-24 08:09:50|618.8|618.5|618.8|618.6|619|618.6|618.7|618.2|0
1632471000000|2021-09-24 08:10:00|619|618.7|619|618.6|619|618.9|618.7|618.5|0
1632471010000|2021-09-24 08:10:10|619.2|618.7|619.1|618.9|619.5|619|619|618.7|0
1632471020000|2021-09-24 08:10:20|619.4|619|619.6|619.1|619.9|619.3|619.3|618.9|0
1632471040000|2021-09-24 08:10:40|619.7|619.2|619.6|619.3|619.9|619.4|619.6|619.2|0
1632471050000|2021-09-24 08:10:50|619.9|619.4|619.8|619.4|619.9|619.6|619.6|619.4|0
1632471060000|2021-09-24 08:11:00|619.7|619.5|619.4|619.1|619.7|619.5|619.3|619.1|0
1632471070000|2021-09-24 08:11:10|619.3|619|618.9|618.5|619.4|619|618.6|618.5|0
1632471080000|2021-09-24 08:11:20|618.8||618.8||618.8||618.8||0
1632471090000|2021-09-24 08:11:30|619|618.6|618.9|618.5|619.2|618.7|618.6|618.5|0
1632471100000|2021-09-24 08:11:40|618.8|618.6|619|618.5|619|618.6|618.6|618.5|0
1632471110000|2021-09-24 08:11:50|618.9||618.8||618.9||618.8||0
1632471120000|2021-09-24 08:12:00|618.9|618.6|619.3|618.9|619.4|618.9|618.9|618.6|0
1632471130000|2021-09-24 08:12:10|619.1|618.6|618.9|618.6|619.1|618.6|618.9|618.6|0
1632471140000|2021-09-24 08:12:20|618.8|618.5|618.5|618.1|618.8|618.5|618.5|618.1|0
1632471150000|2021-09-24 08:12:30||618.2||618.2||618.2||618.2|0
1632471160000|2021-09-24 08:12:40|618.7|618.3|619.1|618.8|619.3|618.8|618.7|618.3|0
1632471170000|2021-09-24 08:12:50|619.2|618.9|618.8|618.5|619.3|618.9|618.8|618.5|0
1632471180000|2021-09-24 08:13:00|619|618.6|619|618.6|619|618.8|618.8|618.5|0
1632471190000|2021-09-24 08:13:10|618.9|618.5|618.8|618.5|618.9|618.5|618.7|618.5|0
1632471200000|2021-09-24 08:13:20|618.7|618.4|618.6|618.2|618.8|618.4|618.6|618.1|0
1632471210000|2021-09-24 08:13:30|618.7|618.3|618.9|618.4|619|618.5|618.7|618.3|0
1632471220000|2021-09-24 08:13:40||618.5||618.6||618.6||618.5|0
1632471230000|2021-09-24 08:13:50|619|618.7|619.4|618.9|619.5|619|618.9|618.7|0
1632471240000|2021-09-24 08:14:00|619.3|618.7|619.1|618.7|619.3|618.9|618.9|618.6|0
1632471250000|2021-09-24 08:14:10|619.2|618.8|618.6|618.3|619.2|618.8|618.6|618.3|0
1632471270000|2021-09-24 08:14:30|618.5|618.4|618.8|618.4|618.8|618.5|618.5|618.2|0
1632471280000|2021-09-24 08:14:40|618.9|618.5|619.1|618.7|619.2|618.7|618.9|618.5|0
1632471290000|2021-09-24 08:14:50|619||618.9||619||618.9||0
1632471300000|2021-09-24 08:15:00|618.8|618.5|619.1|618.6|619.2|618.9|618.8|618.5|0
1632471310000|2021-09-24 08:15:10|619|618.5|618.6|618.2|619|618.5|618.6|618.2|0
1632471320000|2021-09-24 08:15:20|618.7|618.1|618.7|618.5|618.7|618.6|618.7|618.1|0
1632471330000|2021-09-24 08:15:30|618.9|618.6|619.4|618.9|619.6|619.1|618.9|618.5|0
1632471340000|2021-09-24 08:15:40|619.2|619|619.1|618.9|619.2|619|619|618.9|0
1632471350000|2021-09-24 08:15:50|619.2|619|619.4|619|619.4|619.1|619.1|618.9|0
1632471360000|2021-09-24 08:16:00|619.3|618.9|619.3|618.8|619.4|618.9|618.9|618.6|0
1632471370000|2021-09-24 08:16:10|619|618.7|618.9|618.6|619|618.7|618.9|618.6|0
1632471380000|2021-09-24 08:16:20|619.2|618.7|619.6|619.5|620|619.9|618.8|618.6|0
1632471390000|2021-09-24 08:16:30|619.8|619.3|619.5|619.2|619.9|619.4|619.2|618.8|0
1632471400000|2021-09-24 08:16:40|619.2|619.1|619.5|619.1|619.5|619.1|619.2|619.1|0
1632471410000|2021-09-24 08:16:50||619.2||619.2||619.2||619.1|0
1632471420000|2021-09-24 08:17:00|619.7|619.3|619.4|619|619.8|619.3|619.4|619|0
1632471430000|2021-09-24 08:17:10|619.3|618.9|619.1|618.6|619.3|618.9|619.1|618.6|0
1632471440000|2021-09-24 08:17:20||618.7||618.7||618.7||618.7|0
1632471450000|2021-09-24 08:17:30|619|618.8|619.4|619|619.4|619|619|618.7|0
1632471460000|2021-09-24 08:17:40|619.7|619.1|619.7|619.5|619.8|619.6|619.7|619.1|0
1632471470000|2021-09-24 08:17:50|619.8|619.3|619.7|619.4|620|619.8|619.7|619.2|0
1632471480000|2021-09-24 08:18:00|619.6|619.5|619.9|619.4|619.9|619.7|619.5|619.4|0
1632471510000|2021-09-24 08:18:30|619.8|619.3|620|619.5|620|619.6|619.8|619.3|0
1632471520000|2021-09-24 08:18:40|619.8|619.4|619.8|619.6|619.8|619.6|619.8|619.4|0
1632471530000|2021-09-24 08:18:50|619.7|619.5|619.7|619.4|619.7|619.5|619.7|619.4|0
1632471560000|2021-09-24 08:19:20|619.5|619.5|619.8|619.5|620|619.6|619.5|619.4|0
1632471570000|2021-09-24 08:19:30|620|619.6|620.1|619.9|620.3|619.9|620|619.6|0
1632471580000|2021-09-24 08:19:40|620.3|620|620.6|620.1|620.6|620.2|620.3|620|0
1632471590000|2021-09-24 08:19:50|620.4|620.2|620.8|620.5|620.9|620.6|620.4|620.2|0
1632471600000|2021-09-24 08:20:00|621|620.6|621.6|621.4|621.7|621.4|621|620.6|0
1632471610000|2021-09-24 08:20:10||621.5||621.4||621.5||621.4|0
1632471620000|2021-09-24 08:20:20|621.7|621.5|622|621.5|622|621.5|621.3|621.2|0
1632471630000|2021-09-24 08:20:30|621.8|621.7|622|621.5|622|621.7|621.7|621.4|0
1632471640000|2021-09-24 08:20:40|621.9|621.6|622.6|622.2|622.8|622.2|621.9|621.6|0
1632471650000|2021-09-24 08:20:50|622.8|622.3|622.9|622.4|622.9|622.4|622.8|622.2|0
1632471660000|2021-09-24 08:21:00|622.8|622.6|622.9|622.6|622.9|622.7|622.8|622.4|0
1632471670000|2021-09-24 08:21:10|622.8|622.7|623.4|622.8|623.5|622.9|622.8|622.6|0
1632471690000|2021-09-24 08:21:30||622.9||622.9||622.9||622.9|0
1632471700000|2021-09-24 08:21:40|623.3||623.3||623.3||623.3||0
1632471710000|2021-09-24 08:21:50|622.9|622.8|622.5|622.2|623.2|622.9|622|621.8|0
1632471720000|2021-09-24 08:22:00||622.1||622.1||622.1||622|0
1632471730000|2021-09-24 08:22:10|622.6|622.3|621.4|620.9|622.6|622.3|621.1|620.6|0
1632471740000|2021-09-24 08:22:20|621.3|620.8|620.4|620.1|621.3|620.9|620.4|620.1|0
1632471750000|2021-09-24 08:22:30|620.5|620.2|620.8|620.5|621|620.5|620.4|619.9|0
1632471760000|2021-09-24 08:22:40|620.7|620.4|620.5|620.1|620.7|620.4|620.5|620.1|0
1632471770000|2021-09-24 08:22:50|620.7|620.2|620.7|620.5|620.7|620.5|620.7|620.2|0
1632471780000|2021-09-24 08:23:00|620.9|620.6|621|620.6|621.1|620.6|620.9|620.4|0
1632471790000|2021-09-24 08:23:10|621.1|620.7|621.2|621|621.5|621.1|621.1|620.7|0
1632471800000|2021-09-24 08:23:20|621.4|621.1|621.3|621|621.5|621.1|621.3|621|0
1632471810000|2021-09-24 08:23:30|621.4|621.1|621.4|621.1|621.6|621.2|621.2|620.8|0
1632471820000|2021-09-24 08:23:40||621||621||621||620.9|0
1632471830000|2021-09-24 08:23:50|621.3|620.8|621.3|620.7|621.3|620.8|621.3|620.7|0
1632471840000|2021-09-24 08:24:00|621.4|620.8|621.4|621.2|621.6|621.4|621.3|620.8|0
1632471850000|2021-09-24 08:24:10|621.6|621.3|621|620.4|621.8|621.3|621|620.4|0
1632471860000|2021-09-24 08:24:20|621.6|620.5|621.5|621|621.7|621|621.5|620.5|0
1632471870000|2021-09-24 08:24:30|621.7|621.1|621.6|621|621.7|621.1|621.6|621|0
1632471880000|2021-09-24 08:24:40|621.7|621.1|621.8|621.2|622|621.6|621.4|621.1|0
1632471890000|2021-09-24 08:24:50|621.7|621.3|621.7|621.4|622|621.6|621.6|621.3|0
1632471900000|2021-09-24 08:25:00|621.6|621.3|621.8|621.3|621.8|621.3|621.4|621|0
1632471910000|2021-09-24 08:25:10|621.9|621.4|621.9|621.4|621.9|621.4|621.9|621.4|0
1632471920000|2021-09-24 08:25:20|622|621.5|622.6|622.1|622.6|622.1|621.9|621.5|0
1632471930000|2021-09-24 08:25:30|622.5|622.2|622.8|622.6|623.3|622.8|622.5|622.2|0
1632471940000|2021-09-24 08:25:40|623|622.9|623.2|622.7|623.2|622.9|622.8|622.5|0
1632471950000|2021-09-24 08:25:50|623.3|622.6|622.9|622.5|623.3|622.7|622.9|622.5|0
1632471960000|2021-09-24 08:26:00|623|622.6|622.9|622.7|623|622.7|622.8|622.5|0
1632471970000|2021-09-24 08:26:10|623.2|622.8|622.6|622.1|623.3|622.8|622.6|622.1|0
1632471980000|2021-09-24 08:26:20||622.2||622.3||622.3||622.2|0
1632471990000|2021-09-24 08:26:30|622.7|622.2|622.5|622.3|623|622.6|622.4|622.2|0
1632472000000|2021-09-24 08:26:40|622.7|622.4|622.8|622.3|622.8|622.4|622.5|622.3|0
1632472010000|2021-09-24 08:26:50||622.4||622.3||622.4||622.3|0
1632472020000|2021-09-24 08:27:00|622.7|622.4|622.7|622.4|622.7|622.4|622.7|622.4|0
1632472030000|2021-09-24 08:27:10|622.8|622.5|623|622.8|623.4|623|622.8|622.5|0
1632472040000|2021-09-24 08:27:20|622.9|622.6|622.3|622.1|623|622.6|622.3|622.1|0
1632472050000|2021-09-24 08:27:30|622.2|622|622.3|622|622.7|622.2|622.2|622|0
1632472060000|2021-09-24 08:27:40|622.4|622.1|622.8|622.5|623|622.7|622.3|622.1|0
1632472070000|2021-09-24 08:27:50|623|622.6|622.7|622.2|623|622.7|622.6|622.2|0
1632472080000|2021-09-24 08:28:00|622.6|622.1|622.2|622|622.6|622.1|622.1|622|0
1632472090000|2021-09-24 08:28:10|622.4|622.1|622.6|622.1|622.7|622.2|622.2|622|0
1632472100000|2021-09-24 08:28:20|622.5||622.5||622.6||622.5||0
1632472110000|2021-09-24 08:28:30|622.6|622.2|622.6|622.3|622.6|622.4|622.6|622.2|0
1632472120000|2021-09-24 08:28:40|622.7|622.2|622.7|622.2|623|622.5|622.7|622.2|0
1632472130000|2021-09-24 08:28:50|622.6|622.1|622.5|622.1|622.6|622.2|622.2|622.1|0
1632472140000|2021-09-24 08:29:00|622.4|622.2|622.5|622.1|622.5|622.2|622.4|622.1|0
1632472160000|2021-09-24 08:29:20||622.2||622.2||622.2||622.2|0
1632472170000|2021-09-24 08:29:30|622.4|622.1|622.8|622.6|623.3|623|622.4|622.1|0
1632472180000|2021-09-24 08:29:40|622.7|622.4|622.7|622.3|622.7|622.4|622.7|622.3|0
1632472190000|2021-09-24 08:29:50|622.9|622.5|622.7|622.4|622.9|622.7|622.5|622.1|0
1632472200000|2021-09-24 08:30:00|622.6|622.3|622.5|622.1|622.6|622.3|622.1|622|0
1632472210000|2021-09-24 08:30:10|622.6|622.2|622.6|622.2|623.1|622.5|622.6|622.2|0
1632472220000|2021-09-24 08:30:20|622.5|622.1|622.5|622|622.6|622.1|622.5|622|0
1632472230000|2021-09-24 08:30:30|622.4|622.1|622.4|622.2|622.5|622.2|622.3|622|0
1632472240000|2021-09-24 08:30:40|622.6|622.3|622.5|622.2|622.6|622.3|622.4|622|0
1632472250000|2021-09-24 08:30:50|622.7|622.3|622.6|622.3|622.8|622.4|622.3|622.2|0
1632472260000|2021-09-24 08:31:00|622.7|622.4|622.8|622.6|623|622.6|622.7|622.4|0
1632472270000|2021-09-24 08:31:10|622.9|622.7|622.9|622.6|623.3|623|622.9|622.4|0
1632472280000|2021-09-24 08:31:20|623|622.5|622.4|622.2|623|622.5|622.4|622.1|0
1632472290000|2021-09-24 08:31:30|622.2|622.3|622.5|622.1|622.6|622.3|622.2|622|0
1632472300000|2021-09-24 08:31:40|622.4|622|622.6|622.3|622.7|622.3|622.4|622|0
1632472310000|2021-09-24 08:31:50|622.7|622.2|622.5|622|622.7|622.3|622.5|622|0
1632472320000|2021-09-24 08:32:00|622.6|622.1|622.5|622|622.6|622.3|622.2|622|0
1632472330000|2021-09-24 08:32:10||622.1||622.2||622.2||622.1|0
1632472340000|2021-09-24 08:32:20|622.4|622.1|622.4|622.1|622.4|622.1|622.2|622|0
1632472350000|2021-09-24 08:32:30||622.2||622.2||622.2||622.2|0
1632472360000|2021-09-24 08:32:40||622.1||622.2||622.2||622.1|0
1632472370000|2021-09-24 08:32:50|622.5|622.3|622.5|622.2|623.2|622.9|622.4|622.2|0
1632472390000|2021-09-24 08:33:10|622.4|622.1|622.4|622|622.5|622.1|622.3|622|0
1632472400000|2021-09-24 08:33:20|622.5|622.1|622.5|622|622.6|622.1|622.4|622|0
1632472410000|2021-09-24 08:33:30|622.4|622.1|622.4|622.1|622.4|622.1|622.4|622.1|0
1632472430000|2021-09-24 08:33:50||622.2||622.1||622.2||622.1|0
1632472440000|2021-09-24 08:34:00|622.5|622.2|622.3|622.1|622.5|622.2|622.2|622|0
1632472450000|2021-09-24 08:34:10|622.4|622.2|622.4|622.1|622.6|622.3|622.4|622.1|0
1632472460000|2021-09-24 08:34:20|622.5|622|622.3|622.1|622.5|622.1|622.3|622|0
1632472470000|2021-09-24 08:34:30|622.4|622.2|622.4|622.1|622.6|622.2|622.4|622.1|0
1632472480000|2021-09-24 08:34:40|622.2|622.2|622.3|622.1|622.6|622.3|622.2|622.1|0
1632472490000|2021-09-24 08:34:50|622.5|622.2|622.7|622.2|622.8|622.4|622.4|622|0
1632472500000|2021-09-24 08:35:00|622.6|622.1|622.4|622|622.6|622.2|622.4|622|0
1632472510000|2021-09-24 08:35:10|622.5|622.1|622.7|622.4|622.7|622.4|622.4|622.1|0
1632472520000|2021-09-24 08:35:20|622.8|622.5|623|622.7|623.1|622.7|622.8|622.5|0
1632472530000|2021-09-24 08:35:30|623.1|622.8|622.6|622.3|623.3|623|622.3|622|0
1632472540000|2021-09-24 08:35:40|622.7|622.4|622.6|622.3|622.7|622.5|622.5|622.3|0
1632472550000|2021-09-24 08:35:50|622.7|622.4|623|622.7|623|622.8|622.7|622.4|0
1632472560000|2021-09-24 08:36:00|622.9|622.6|623|622.7|623|622.7|622.7|622.4|0
1632472570000|2021-09-24 08:36:10|622.9|622.6|623|622.7|623.5|623.1|622.9|622.6|0
1632472580000|2021-09-24 08:36:20|623.1|622.8|623.2|622.9|623.5|623.2|622.8|622.5|0
1632472590000|2021-09-24 08:36:30|623.1|622.8|622.5|622|623.1|622.9|622.3|622|0
1632472600000|2021-09-24 08:36:40|622.6|622.1|622.4|622.1|622.6|622.3|622.2|622|0
1632472610000|2021-09-24 08:36:50|622.5|622.2|622.5|622.2|622.7|622.3|622.3|622.1|0
1632472620000|2021-09-24 08:37:00||622.1||622.1||622.1||622|0
1632472630000|2021-09-24 08:37:10|622.4|622|622.3|622.1|622.4|622.1|622.1|622|0
1632472640000|2021-09-24 08:37:20|622.4|622.2|622.8|622.2|622.9|622.3|622.4|622.2|0
1632472650000|2021-09-24 08:37:30|622.6|622.3|622.2|622|622.8|622.5|622.1|622|0
1632472660000|2021-09-24 08:37:40|622.1|622.1|622.4|622.1|622.7|622.1|622.1|622|0
1632472670000|2021-09-24 08:37:50|622.6|622.2|622.7|622.2|622.7|622.3|622.4|622.1|0
1632472690000|2021-09-24 08:38:10|622.6||622.6||622.6||622.6||0
1632472700000|2021-09-24 08:38:20|622.5|622.3|622.5|622.1|622.5|622.3|622.5|622.1|0
1632472710000|2021-09-24 08:38:30|622.4|622.2|622.5|622.1|622.5|622.2|622.3|622.1|0
1632472720000|2021-09-24 08:38:40|622.6|622.2|623.1|622.6|623.2|622.6|622.6|622.2|0
1632472730000|2021-09-24 08:38:50|622.9|622.7|623.1|622.7|623.2|622.8|622.7|622.3|0
1632472740000|2021-09-24 08:39:00|623.2|622.8|623|622.7|623.3|622.9|623|622.7|0
1632472750000|2021-09-24 08:39:10|623.3|623.2|623.3|622.9|623.4|623.2|623|622.7|0
1632472760000|2021-09-24 08:39:20||623||623||623||623|0
1632472770000|2021-09-24 08:39:30|623.4|623.1|623.5|623.2|623.5|623.3|623.4|623.1|0
1632472780000|2021-09-24 08:39:40||623.3||623.2||623.3||623.2|0
1632472790000|2021-09-24 08:39:50|623.4|623.3|623.4|623.2|623.4|623.3|623.4|623.2|0
1632472800000|2021-09-24 08:40:00|623.3||623.5||623.5||623.3||0
1632472810000|2021-09-24 08:40:10|623.4|623.3|623.5|623.3|623.5|623.3|623.4|623.3|0
1632472820000|2021-09-24 08:40:20|623.7|623.4|623.7|623.5|624|623.6|623.5|623.2|0
1632472830000|2021-09-24 08:40:30|623.6|623.4|623.5|623.2|623.6|623.4|623.5|623.2|0
1632472840000|2021-09-24 08:40:40|623.4||623.4||623.4||623.4||0
1632472850000|2021-09-24 08:40:50|623.6|623.3|623.4|623.2|623.6|623.3|623.4|623.2|0
1632472860000|2021-09-24 08:41:00|623.3|623.1|623.2|623|623.3|623.1|623.2|623|0
1632472870000|2021-09-24 08:41:10|623.4|623.1|623.4|623.1|623.4|623.1|623.4|623.1|0
1632472880000|2021-09-24 08:41:20|623.3||623.3||623.3||623.3||0
1632472890000|2021-09-24 08:41:30|623.4|623.2|623.6|623.3|623.8|623.3|623.3|623.2|0
1632472900000|2021-09-24 08:41:40||623.4||623.4||623.4||623.4|0
1632472910000|2021-09-24 08:41:50|623.7|623.5|624.1|623.8|624.3|623.9|623.7|623.5|0
1632472920000|2021-09-24 08:42:00|624|623.7|623.7|623.4|624|623.7|623.7|623.4|0
1632472930000|2021-09-24 08:42:10|623.6|623.3|623.6|623.4|623.7|623.4|623.6|623.3|0
1632472940000|2021-09-24 08:42:20|623.5|623.3|623.5|623.3|623.8|623.4|623.4|623|0
1632472950000|2021-09-24 08:42:30|623.7|623.4|623.8|623.5|624|623.5|623.5|623.3|0
1632472960000|2021-09-24 08:42:40|623.7|623.4|623.5|623.3|623.7|623.4|623.5|623.3|0
1632472970000|2021-09-24 08:42:50|623.6|623.4|623.7|623.4|623.7|623.5|623.6|623.4|0
1632472980000|2021-09-24 08:43:00|623.8|623.5|624|623.7|624.1|623.7|623.8|623.5|0
1632472990000|2021-09-24 08:43:10||623.6||623.6||623.6||623.6|0
1632473000000|2021-09-24 08:43:20|623.9||623.9||623.9||623.9||0
1632473010000|2021-09-24 08:43:30|623.8|623.7|623.9|623.7|624|623.7|623.8|623.7|0
1632473020000|2021-09-24 08:43:40|624|623.8|623.8|623.5|624|623.9|623.8|623.5|0
1632473030000|2021-09-24 08:43:50|623.9|623.6|623.4|623|624.1|623.8|623.4|623|0
1632473040000|2021-09-24 08:44:00|623.3|623.3|623.6|623.3|623.6|623.5|623.3|623|0
1632473050000|2021-09-24 08:44:10|623.5|623.2|623.5|623.2|623.6|623.3|623.5|623.2|0
1632473060000|2021-09-24 08:44:20|623.6|623.3|623.6|623.3|623.6|623.4|623.6|623.3|0
1632473100000|2021-09-24 08:45:00|623.7|623.4|624.1|623.7|624.2|623.9|623.7|623.4|0
1632473110000|2021-09-24 08:45:10|624|623.6|624.1|623.8|624.1|623.9|623.9|623.6|0
1632473120000|2021-09-24 08:45:20|624|623.7|623.6|623.3|624.1|623.9|623.6|623.2|0
1632473130000|2021-09-24 08:45:30|623.2|623.1|623.5|623.3|623.8|623.5|623.2|623.1|0
1632473150000|2021-09-24 08:45:50|623.7|623.4|623.8|623.5|623.8|623.5|623.7|623.4|0
1632473160000|2021-09-24 08:46:00|623.7|623.4|624.3|624.1|624.6|624.1|623.7|623.3|0
1632473170000|2021-09-24 08:46:10|624.5|624.2|624.2|623.9|624.9|624.4|624.1|623.9|0
1632473180000|2021-09-24 08:46:20|624.1||624||624.2||624||0
1632473190000|2021-09-24 08:46:30|624.1|624|624.2|623.9|624.5|624|624.1|623.9|0
1632473200000|2021-09-24 08:46:40||624||624||624||623.9|0
1632473210000|2021-09-24 08:46:50|624.1|623.9|624.4|623.9|624.4|624|623.9|623.6|0
1632473220000|2021-09-24 08:47:00|624.3|623.8|623.5|623.3|624.3|623.9|623.5|623.2|0
1632473230000|2021-09-24 08:47:10||623.2||623.2||623.2||623.2|0
1632473240000|2021-09-24 08:47:20|623.6|623.3|623.7|623.4|623.7|623.5|623.6|623.3|0
1632473250000|2021-09-24 08:47:30|623.5|623.5|623.7|623.4|623.8|623.5|623.5|623.3|0
1632473260000|2021-09-24 08:47:40|623.6|623.3|623.3|623|623.7|623.3|623.1|622.7|0
1632473270000|2021-09-24 08:47:50|623.1|623.1|623.1|622.7|623.3|623.1|622.9|622.7|0
1632473280000|2021-09-24 08:48:00|623||623||623.1||623||0
1632473290000|2021-09-24 08:48:10||622.8||622.8||622.8||622.8|0
1632473300000|2021-09-24 08:48:20|623.1|622.9|623.3|622.9|623.4|622.9|623.1|622.8|0
1632473310000|2021-09-24 08:48:30|623|623|623.3|622.9|623.5|623.2|623|622.9|0
1632473320000|2021-09-24 08:48:40|623.2|623.1|622.9|622.7|623.2|623.2|622.9|622.7|0
1632473330000|2021-09-24 08:48:50|623||622.9||623||622.9||0
1632473340000|2021-09-24 08:49:00|623|622.8|623.2|622.9|623.2|623|623|622.8|0
1632473350000|2021-09-24 08:49:10|623.3|623|623|622.8|623.4|623.1|623|622.7|0
1632473360000|2021-09-24 08:49:20|623.4|622.9|623.2|622.9|623.6|623.4|623|622.8|0
1632473370000|2021-09-24 08:49:30|623.1|623|623.2|622.9|623.2|623|623.1|622.9|0
1632473400000|2021-09-24 08:50:00|623.3|623|623.3|623|623.4|623.1|623.2|623|0
1632473410000|2021-09-24 08:50:10|623.2|622.9|623.5|623.2|623.5|623.2|623.2|622.9|0
1632473420000|2021-09-24 08:50:20|623.4|623.3|623.6|623.3|623.6|623.4|623.4|623.2|0
1632473430000|2021-09-24 08:50:30|623.7|623.4|623.8|623.5|623.8|623.5|623.7|623.4|0
1632473440000|2021-09-24 08:50:40|623.7|623.4|623.6|623.4|623.7|623.5|623.5|623.3|0
1632473450000|2021-09-24 08:50:50|623.7|623.5|623.8|623.5|623.8|623.6|623.7|623.5|0
1632473460000|2021-09-24 08:51:00|623.7|623.6|624|623.7|624|623.7|623.7|623.6|0
1632473470000|2021-09-24 08:51:10|624.1|623.8|624|623.8|624.2|623.9|623.9|623.8|0
1632473480000|2021-09-24 08:51:20|623.9|623.7|623.9|623.6|623.9|623.7|623.8|623.5|0
1632473490000|2021-09-24 08:51:30|623.8|623.5|623.8|623.6|623.8|623.6|623.8|623.5|0
1632473500000|2021-09-24 08:51:40|623.7|623.5|623.5|623.2|623.7|623.6|623.5|623.2|0
1632473510000|2021-09-24 08:51:50|623.4|623.3|623.6|623.3|623.7|623.3|623.2|623|0
1632473520000|2021-09-24 08:52:00|623.5|623.2|623.3|622.9|623.5|623.2|623.3|622.9|0
1632473530000|2021-09-24 08:52:10|623.4|623|623.5|623.2|623.6|623.3|623.4|623|0
1632473540000|2021-09-24 08:52:20|623.6|623.3|624.1|623.8|624.2|623.8|623.6|623.3|0
1632473550000|2021-09-24 08:52:30||623.9||623.8||623.9||623.8|0
1632473560000|2021-09-24 08:52:40|624.2|623.9|624|623.7|624.3|624|623.9|623.7|0
1632473570000|2021-09-24 08:52:50|624.1|623.6|624.4|623.9|624.4|624|624|623.6|0
1632473580000|2021-09-24 08:53:00|624.5|624|624.4|624.1|624.5|624.1|624.4|624|0
1632473590000|2021-09-24 08:53:10|624.5|624.2|624.4|624.2|624.5|624.2|624.4|624.2|0
1632473600000|2021-09-24 08:53:20|624.2|624.1|624.2|623.9|624.2|624.1|624.2|623.9|0
1632473610000|2021-09-24 08:53:30|624.1|623.8|624.1|623.8|624.5|624|624.1|623.7|0
1632473620000|2021-09-24 08:53:40||623.9||623.8||623.9||623.8|0
1632473630000|2021-09-24 08:53:50|624|623.7|623.9|623.8|624|623.9|623.9|623.6|0
1632473640000|2021-09-24 08:54:00|623.8|623.6|623.8|623.4|623.9|623.6|623.8|623.4|0
1632473650000|2021-09-24 08:54:10|623.4|623.3|623.4|623|623.6|623.3|623.4|623|0
1632473660000|2021-09-24 08:54:20|623.5|623.1|623.9|623.6|624.1|623.7|623.5|623.1|0
1632473670000|2021-09-24 08:54:30|624|623.7|624.1|623.9|624.2|623.9|623.9|623.7|0
1632473680000|2021-09-24 08:54:40|624.3|624|624.2|624|624.3|624|624.1|624|0
1632473690000|2021-09-24 08:54:50|624.3|624.1|624.2|623.9|624.4|624.1|624.1|623.8|0
1632473700000|2021-09-24 08:55:00|624.3|624|624.1|623.9|624.5|624.2|624.1|623.8|0
1632473710000|2021-09-24 08:55:10|624|623.8|623.8|623.6|624|623.8|623.8|623.6|0
1632473720000|2021-09-24 08:55:20||623.5||623.5||623.5||623.5|0
1632473730000|2021-09-24 08:55:30|623.7|623.4|624.1|623.9|624.1|623.9|623.7|623.3|0
1632473740000|2021-09-24 08:55:40|624|623.8|623.8|623.5|624|623.8|623.7|623.4|0
1632473750000|2021-09-24 08:55:50|623.4|623.3|623.4|623.1|623.7|623.4|623.4|623.1|0
1632473760000|2021-09-24 08:56:00|623.3||623.3||623.4||623.3||0
1632473770000|2021-09-24 08:56:10|623.2|622.9|623.2|623|623.2|623|623.2|622.7|0
1632473780000|2021-09-24 08:56:20|623.1||623.1||623.1||623.1||0
1632473800000|2021-09-24 08:56:40|623|622.8|623|622.7|623.1|622.8|622.8|622.7|0
1632473810000|2021-09-24 08:56:50|623.1|622.8|623|622.8|623.1|622.9|623|622.8|0
1632473820000|2021-09-24 08:57:00||622.9||622.8||622.9||622.8|0
1632473840000|2021-09-24 08:57:20|622.9||622.9||623||622.9||0
1632473850000|2021-09-24 08:57:30|622.8|622.7|623|622.7|623.1|622.8|622.8|622.7|0
1632473860000|2021-09-24 08:57:40||622.8||622.7||622.8||622.7|0
1632473870000|2021-09-24 08:57:50|623.3|622.8|623|622.7|623.6|623.4|622.8|622.7|0
1632473880000|2021-09-24 08:58:00|623.1|622.8|623.1|622.8|623.3|623|623|622.8|0
1632473890000|2021-09-24 08:58:10||622.9||622.7||622.9||622.7|0
1632473900000|2021-09-24 08:58:20|623|622.8|622.9|622.7|623|622.9|622.9|622.7|0
1632473910000|2021-09-24 08:58:30|622.8|622.8|622.9|622.8|622.9|622.8|622.8|622.7|0
1632473920000|2021-09-24 08:58:40|622.8|622.7|622.9|622.7|622.9|622.8|622.8|622.7|0
1632473930000|2021-09-24 08:58:50|623|622.8|623.1|622.9|623.1|622.9|623|622.8|0
1632473940000|2021-09-24 08:59:00|623.3|623|623.3|623.1|623.4|623.1|623.1|622.9|0
1632473950000|2021-09-24 08:59:10|623.2|623|623.1|622.8|623.2|623|623.1|622.8|0
1632473970000|2021-09-24 08:59:30|623.2|622.9|623.2|623|623.3|623.1|623.2|622.9|0
1632473980000|2021-09-24 08:59:40|623.1|623.1|623|622.8|623.1|623.1|623|622.8|0
1632473990000|2021-09-24 08:59:50|623.1|622.9|623|622.7|623.1|623|622.9|622.6|0
1632474000000|2021-09-24 09:00:00|622.9||622.9||623||622.9||0
1632474010000|2021-09-24 09:00:10|622.8|622.6|623.1|622.8|623.1|622.8|622.7|622.4|0
1632474020000|2021-09-24 09:00:20|623|622.7|623|622.7|623|622.7|623|622.7|0
1632474030000|2021-09-24 09:00:30|623.1|622.8|623.1|623|623.1|623|623.1|622.8|0
1632474040000|2021-09-24 09:00:40|623|622.9|623|622.9|623|622.9|623|622.9|0
1632474060000|2021-09-24 09:01:00|623.2|623|623.3|623|623.3|623|623.2|623|0
1632474070000|2021-09-24 09:01:10|623.2|622.9|623.1|622.9|623.2|622.9|623.1|622.9|0
1632474080000|2021-09-24 09:01:20|623|622.8|622.9|622.8|623|622.8|622.9|622.7|0
1632474090000|2021-09-24 09:01:30|622.8|622.7|622.6|622.4|622.9|622.7|622.6|622.2|0
1632474120000|2021-09-24 09:02:00|622.5|622.3|622.5|622.4|622.6|622.4|622.5|622.3|0
1632474130000|2021-09-24 09:02:10|622.4|622.3|622.4|622.1|622.5|622.3|622.4|622.1|0
1632474140000|2021-09-24 09:02:20|622.1|622|622.2|622|622.4|622.1|622.1|622|0
1632474150000|2021-09-24 09:02:30||622.1||622||622.1||622|0
1632474160000|2021-09-24 09:02:40|622.3|622.1|622.7|622.3|622.7|622.3|622.2|622|0
1632474170000|2021-09-24 09:02:50|622.6||622.6||622.6||622.6||0
1632474180000|2021-09-24 09:03:00|622.4||622.4||622.4||622.4||0
1632474190000|2021-09-24 09:03:10||622.2||622.2||622.2||622.2|0
1632474200000|2021-09-24 09:03:20|622.2|622.1|622.7|622.3|622.7|622.3|622.2|622.1|0
1632474210000|2021-09-24 09:03:30|622.5|622.4|622.8|622.5|622.9|622.5|622.5|622.4|0
1632474220000|2021-09-24 09:03:40||622.6||622.5||622.6||622.5|0
1632474230000|2021-09-24 09:03:50||622.6||622.6||622.6||622.6|0
1632474240000|2021-09-24 09:04:00|622.7|622.5|622.4|622.1|622.7|622.5|622.4|622.1|0
1632474250000|2021-09-24 09:04:10|623.9|622.2|622.4|622.2|623.9|622.8|622.4|622.2|0
1632474260000|2021-09-24 09:04:20|622.3|622.1|622.5|622.1|622.7|622.3|622.3|622.1|0
1632474270000|2021-09-24 09:04:30|622.3|622.2|622.3|622.1|622.3|622.2|622.3|622.1|0
1632474280000|2021-09-24 09:04:40|622.2|622|622.3|622.2|622.3|622.2|622.1|622|0
1632474290000|2021-09-24 09:04:50|622.1|622|622.3|622|622.3|622.1|622.1|622|0
1632474300000|2021-09-24 09:05:00|622.4|622.1|622.8|622.4|622.8|622.4|622.4|622.1|0
1632474310000|2021-09-24 09:05:10|623|622.5|623|622.5|623|622.7|622.8|622|0
1632474320000|2021-09-24 09:05:20||622.7||622.7||622.7||622.7|0
1632474330000|2021-09-24 09:05:30|622.8|622.8|623|622.8|623|622.8|622.8|622.7|0
1632474340000|2021-09-24 09:05:40|622.9|622.4|622.8|622.5|623|622.5|622.8|622.4|0
1632474350000|2021-09-24 09:05:50|622.7|622.6|622.7|622.4|622.7|622.6|622.5|622.4|0
1632474360000|2021-09-24 09:06:00|622.8|622.5|622.8|622.4|622.8|622.6|622.7|622.4|0
1632474370000|2021-09-24 09:06:10|622.9|622.5|622.8|622.6|622.9|622.7|622.8|622.5|0
1632474390000|2021-09-24 09:06:30|622.9|622.7|622.9|622.8|623.2|622.8|622.9|622.6|0
1632474400000|2021-09-24 09:06:40|622.8|622.7|622.7|622.6|622.9|622.8|622.7|622.6|0
1632474410000|2021-09-24 09:06:50|622.8|622.7|622.9|622.6|622.9|622.7|622.8|622.6|0
1632474420000|2021-09-24 09:07:00|623|622.7|622.9|622.6|623|622.7|622.9|622.6|0
1632474450000|2021-09-24 09:07:30|622.8|622.5|622.5|622.3|622.9|622.5|622.4|622.1|0
1632474460000|2021-09-24 09:07:40|622.4|622.1|622.5|622.1|622.5|622.2|622.3|622.1|0
1632474470000|2021-09-24 09:07:50|622.6|622.3|622.5|622.2|622.6|622.4|622.5|622.2|0
1632474480000|2021-09-24 09:08:00|622.4|622.1|622.4|622.1|622.5|622.1|622.4|622|0
1632474500000|2021-09-24 09:08:20|622.3|622.2|622.4|622|622.4|622.2|622.1|622|0
1632474510000|2021-09-24 09:08:30|622.3||622.2||622.3||622.2||0
1632474520000|2021-09-24 09:08:40|622.3|622.1|622.5|622.2|622.5|622.3|622.3|622|0
1632474530000|2021-09-24 09:08:50|622.8|622.7|622.5|622.3|622.8|622.7|622.3|622.2|0
1632474540000|2021-09-24 09:09:00|622.4|622.2|622.5|622.2|622.5|622.3|622.4|622.2|0
1632474560000|2021-09-24 09:09:20|622.4|622.1|622.5|622.3|622.5|622.4|622.4|622.1|0
1632474570000|2021-09-24 09:09:30|622.4|622.2|622.2|622|622.4|622.2|622.2|622|0
1632474580000|2021-09-24 09:09:40|622.3|622.1|621.8|621.3|622.4|622.2|621.8|621.3|0
1632474590000|2021-09-24 09:09:50|621.7|621.2|621.5|621.2|621.7|621.2|621.5|621.2|0
1632474600000|2021-09-24 09:10:00|621.4|621.1|621.3|621|621.4|621.1|621.3|621|0
1632474610000|2021-09-24 09:10:10|621.2|621.1|621.3|621|621.3|621.1|621.2|621|0
1632474630000|2021-09-24 09:10:30|621.2||621.2||621.2||621.2||0
1632474640000|2021-09-24 09:10:40|621.1||621.2||621.2||621.1||0
1632474650000|2021-09-24 09:10:50|621.1||621.2||621.2||621.1||0
1632474660000|2021-09-24 09:11:00|621.3|621.1|621.3|621.1|621.5|621.2|621.3|621.1|0
1632474670000|2021-09-24 09:11:10|621.4|621.2|621.5|621.3|621.7|621.3|621.4|621.1|0
1632474680000|2021-09-24 09:11:20|621.6|621.5|621.7|621.5|621.7|621.5|621.6|621.5|0
1632474690000|2021-09-24 09:11:30|621.6|621.4|621.5|621.3|621.6|621.4|621.5|621.3|0
1632474700000|2021-09-24 09:11:40|621.6|621.4|621.6|621.3|621.7|621.5|621.5|621.3|0
1632474710000|2021-09-24 09:11:50|621.5|621.2|621.3|621.1|621.5|621.2|621.3|621.1|0
1632474720000|2021-09-24 09:12:00|621.2|621|621.1|620.8|621.2|621|621|620.7|0
1632474730000|2021-09-24 09:12:10|621|620.7|620.6|620.2|621|620.7|620.6|620.2|0
1632474740000|2021-09-24 09:12:20|620.5|620.1|620.8|620.4|620.8|620.4|620.4|620|0
1632474750000|2021-09-24 09:12:30|620.9|620.5|621.3|620.9|621.3|620.9|620.9|620.5|0
1632474770000|2021-09-24 09:12:50|621.4|621|621.5|621.3|621.8|621.3|621.4|621|0
1632474780000|2021-09-24 09:13:00|621.4|621.2|621.4|621.2|621.4|621.2|621.4|621.2|0
1632474810000|2021-09-24 09:13:30|621.3|621.1|621.2|620.7|621.3|621.2|621.2|620.7|0
1632474820000|2021-09-24 09:13:40|621.3|620.8|621.4|621.2|621.5|621.2|621.3|620.8|0
1632474830000|2021-09-24 09:13:50|621.6|621.3|621.5|621|621.7|621.4|621.4|621|0
1632474840000|2021-09-24 09:14:00||621.1||621.1||621.1||621.1|0
1632474850000|2021-09-24 09:14:10|621.6|621.2|621.8|621.4|621.8|621.5|621.6|621.2|0
1632474860000|2021-09-24 09:14:20|621.7|621.3|621.4|621.1|621.7|621.3|621.4|621.1|0
1632474870000|2021-09-24 09:14:30|621.3|621|621.5|621.3|621.5|621.3|621.3|620.9|0
1632474880000|2021-09-24 09:14:40|621.7|621.4|621.7|621.4|621.8|621.4|621.7|621.3|0
1632474890000|2021-09-24 09:14:50|621.4|621.3|621.4|621.2|621.4|621.3|621.4|621.1|0
1632474900000|2021-09-24 09:15:00|621.6|621.3|621.9|621.5|622.2|621.8|621.6|621.1|0
1632474910000|2021-09-24 09:15:10|621.6|621.6|621.9|621.5|621.9|621.6|621.6|621.4|0
1632474920000|2021-09-24 09:15:20|621.8|621.4|621.7|621.3|621.8|621.4|621.7|621.3|0
1632474930000|2021-09-24 09:15:30|621.6|621.2|621.5|621.2|621.6|621.2|621.5|621.1|0
1632474940000|2021-09-24 09:15:40|621.4|621.1|621.3|621.1|621.4|621.1|621.3|621.1|0
1632474950000|2021-09-24 09:15:50|621.2|620.9|621.1|620.9|621.3|621|620.8|620.7|0
1632474960000|2021-09-24 09:16:00|621.2|621|621.3|621.1|621.3|621.1|621.2|621|0
1632474970000|2021-09-24 09:16:10||621||621||621||621|0
1632474980000|2021-09-24 09:16:20|621.2|621.1|621.2|621|621.3|621.1|621.2|621|0
1632474990000|2021-09-24 09:16:30|621.1|620.9|621.3|621.1|621.3|621.1|621.1|620.6|0
1632475000000|2021-09-24 09:16:40|621.4|621.2|621.5|621.2|621.5|621.3|621.4|621.1|0
1632475010000|2021-09-24 09:16:50|621.4|621.1|621.4|621.1|621.5|621.1|621.4|621|0
1632475020000|2021-09-24 09:17:00|621.3|621|621.2|620.9|621.4|621|621|620.7|0
1632475050000|2021-09-24 09:17:30|621.3|621|621.5|621.2|621.5|621.3|621.3|621|0
1632475060000|2021-09-24 09:17:40|621.4|621.1|621.4|621.1|621.5|621.2|621.3|621|0
1632475070000|2021-09-24 09:17:50|621.5|621.2|621.8|621.5|622.1|621.9|621.5|621.2|0
1632475080000|2021-09-24 09:18:00|621.7|621.6|621.7|621.4|621.7|621.6|621.6|621.4|0
1632475090000|2021-09-24 09:18:10|621.6|621.5|621.8|621.5|622|621.8|621.6|621.4|0
1632475100000|2021-09-24 09:18:20|621.7|621.4|621.6|621.2|621.8|621.5|621.4|621.1|0
1632475110000|2021-09-24 09:18:30|621.5|621.1|621.5|621.2|621.5|621.2|621.4|621.1|0
1632475120000|2021-09-24 09:18:40||621.3||621.3||621.4||621.3|0
1632475140000|2021-09-24 09:19:00|621.6|621.4|621.9|621.6|622.1|621.8|621.6|621.4|0
1632475160000|2021-09-24 09:19:20|621.8|621.5|621.7|621.2|621.8|621.5|621.4|621.2|0
1632475170000|2021-09-24 09:19:30|621.6|621.3|621.9|621.6|621.9|621.7|621.6|621.3|0
1632475180000|2021-09-24 09:19:40||621.7||621.6||621.7||621.6|0
1632475190000|2021-09-24 09:19:50|621.8|621.5|621.6|621.3|621.8|621.5|621.6|621.3|0
1632475200000|2021-09-24 09:20:00|621.5|621.2|621.2|620.8|621.5|621.2|621.2|620.8|0
1632475210000|2021-09-24 09:20:10|621.3|620.9|621.3|621|621.3|621.2|621.3|620.9|0
1632475220000|2021-09-24 09:20:20|621.4|621.1|621.4|621.1|621.5|621.4|621.2|621.1|0
1632475230000|2021-09-24 09:20:30||621.2||621.2||621.2||621.2|0
1632475240000|2021-09-24 09:20:40|621.5|621.3|621.7|621.5|621.9|621.8|621.5|621.3|0
1632475250000|2021-09-24 09:20:50|621.8|621.4|621.8|621.5|621.8|621.5|621.7|621.4|0
1632475260000|2021-09-24 09:21:00|621.9|621.6|621.8|621.5|622|621.7|621.6|621.5|0
1632475270000|2021-09-24 09:21:10|621.7|621.7|621.9|621.7|622.1|621.8|621.7|621.7|0
1632475280000|2021-09-24 09:21:20|622|621.6|622.1|621.8|622.3|622.2|621.8|621.6|0
1632475290000|2021-09-24 09:21:30|622|621.7|622|621.7|622.1|621.7|622|621.7|0
1632475300000|2021-09-24 09:21:40|621.9|621.8|621.8|621.6|622|621.8|621.8|621.6|0
1632475310000|2021-09-24 09:21:50|621.7|621.5|621.5|621.2|621.7|621.5|621.5|621.2|0
1632475320000|2021-09-24 09:22:00|621.6|621.3|621.7|621.4|621.7|621.5|621.6|621.3|0
1632475330000|2021-09-24 09:22:10||621.3||621.3||621.3||621.3|0
1632475340000|2021-09-24 09:22:20|621.6||621.5||621.6||621.5||0
1632475350000|2021-09-24 09:22:30|621.6|621.4|621.6|621.4|622|621.6|621.6|621.4|0
1632475360000|2021-09-24 09:22:40|621.7|621.5|621.6|621.4|621.9|621.6|621.6|621.4|0
1632475370000|2021-09-24 09:22:50|621.5||621.5||621.7||621.5||0
1632475380000|2021-09-24 09:23:00|621.4|621.3|621.4|621.2|621.5|621.4|621.4|621.1|0
1632475390000|2021-09-24 09:23:10|621.3|621.1|621.5|621.2|621.5|621.3|621.2|621.1|0
1632475400000|2021-09-24 09:23:20|621.4||621.4||621.4||621.4||0
1632475410000|2021-09-24 09:23:30|621.3|621.3|621.5|621.2|621.7|621.4|621.3|621.2|0
1632475420000|2021-09-24 09:23:40|621.4||621.4||621.5||621.4||0
1632475430000|2021-09-24 09:23:50|621.3|621.3|621.4|621.2|621.7|621.4|621.3|621.2|0
1632475450000|2021-09-24 09:24:10|621.5|621.3|621.5|621.3|621.8|621.5|621.3|621.2|0
1632475460000|2021-09-24 09:24:20|621.4|621.4|621.4|621.2|621.5|621.4|621.3|621.2|0
1632475480000|2021-09-24 09:24:40||621.3||621.2||621.3||621.2|0
1632475500000|2021-09-24 09:25:00|621.5|621.3|621.5|621.2|621.5|621.4|621.5|621.2|0
1632475510000|2021-09-24 09:25:10|621.3|621.1|621.3|621|621.3|621.1|621.3|621|200
1632475520000|2021-09-24 09:25:20|621.5||621.5||621.5||621.5||575
1632475530000|2021-09-24 09:25:30|||||||||40
1632475540000|2021-09-24 09:25:40|621.8|621.4|621.7|621.3|621.8|621.4|621.7|621.2|1516
1632475550000|2021-09-24 09:25:50|||||||||50
1632475560000|2021-09-24 09:26:00|||||||||487
1632475570000|2021-09-24 09:26:10|621.6||621.7||621.7||621.6||520
1632475580000|2021-09-24 09:26:20|621.6||621.6||621.6||621.6||3125
1632475590000|2021-09-24 09:26:30|621.7|621.4|622|621.7|622|621.7|621.7|621.4|1594
1632475600000|2021-09-24 09:26:40|||||||||30
1632475620000|2021-09-24 09:27:00||621.6||621.6||621.6||621.6|6181
1632475630000|2021-09-24 09:27:10|621.9|621.7|621.9|621.6|621.9|621.7|621.9|621.6|710
1632475640000|2021-09-24 09:27:20|622||621.9||622||621.9||577
1632475650000|2021-09-24 09:27:30|621.7|621.3|621.6|621.2|621.7|621.3|621.6|621.2|1964
1632475660000|2021-09-24 09:27:40||621.3||621.3||621.3||621.3|144
1632475670000|2021-09-24 09:27:50|621.7|621.4|621.7|621.4|621.7|621.4|621.7|621.4|186
1632475680000|2021-09-24 09:28:00|622|621.6|622|621.4|622|621.6|622|621.4|4408
1632475690000|2021-09-24 09:28:10|621.8|621.5|621.9|621.5|622|621.5|621.8|621.5|902
1632475710000|2021-09-24 09:28:30|621.8|621.4|622|621.5|622|621.5|621.8|621.4|306
1632475720000|2021-09-24 09:28:40|||||||||12
1632475740000|2021-09-24 09:29:00|621.9|621.6|622|621.6|622|621.6|621.9|621.6|219
1632475750000|2021-09-24 09:29:10|621.9|621.4|622|621.6|622|621.6|621.8|621.4|2950
1632475760000|2021-09-24 09:29:20|621.7|621.5|621.7|621.3|621.7|621.5|621.6|621.2|840
1632475770000|2021-09-24 09:29:30|621.8|621.4|621.7|621.4|621.9|621.4|621.7|621.4|1470
1632475780000|2021-09-24 09:29:40|621.6|621.3|621.4|621|621.6|621.3|621.4|621|2740
1632475790000|2021-09-24 09:29:50|621.3|620.9|621.4|620.9|621.4|620.9|621.3|620.9|142
1632475800000|2021-09-24 09:30:00|621|620.6|621.2|620.7|621.2|620.7|621|620.6|3478
1632475810000|2021-09-24 09:30:10|621.4|620.8|621.4|620.9|621.5|620.9|621.4|620.8|1083
1632475820000|2021-09-24 09:30:20||620.8||620.8||620.8||620.8|0
1632475830000|2021-09-24 09:30:30|621.2|620.7|621.3|620.8|621.3|620.8|621.2|620.7|0
1632475840000|2021-09-24 09:30:40|621.2|620.7|621.2|620.7|621.2|620.7|621.2|620.7|0
1632475860000|2021-09-24 09:31:00|621.1|620.8|621.1|620.7|621.1|620.8|621.1|620.7|200
1632475870000|2021-09-24 09:31:10|621.2||621.1||621.2||621.1||549
1632475890000|2021-09-24 09:31:30|621.4|620.8|621.1|620.8|621.4|620.9|621.1|620.8|1251
1632475900000|2021-09-24 09:31:40|||||||||200
1632475910000|2021-09-24 09:31:50|621|620.7|620.9|620.5|621|620.7|620.9|620.5|45
1632475920000|2021-09-24 09:32:00|621.1|620.6|621|620.6|621.1|620.6|621|620.5|100
1632475930000|2021-09-24 09:32:10|620.7|620.3|620.7|620.3|620.7|620.3|620.7|620.3|0
1632475940000|2021-09-24 09:32:20|620.6|620.2|620.9|620.5|620.9|620.6|620.6|620.1|981
1632475950000|2021-09-24 09:32:30|620.4|620.4|620.4|620.1|620.4|620.4|620.4|620.1|1143
1632475960000|2021-09-24 09:32:40|620.5|619.9|620.3|620|620.5|620|620.3|619.9|198
1632475970000|2021-09-24 09:32:50|620.4|619.9|620.2|619.8|620.4|619.9|620.2|619.8|1945
1632475980000|2021-09-24 09:33:00|620.4|619.9|620.3|619.9|620.4|619.9|620.3|619.9|673
1632475990000|2021-09-24 09:33:10|620.2|619.8|619.5|619|620.2|619.8|619.5|619|2322
1632476000000|2021-09-24 09:33:20|619.7|619.1|619.8|619.5|619.8|619.5|619.5|619|1847
1632476010000|2021-09-24 09:33:30|620|619.4|619.9|619.4|620|619.4|619.8|619.4|203
1632476020000|2021-09-24 09:33:40|619.8|619.3|620|619.5|620|619.5|619.8|619.3|420
1632476030000|2021-09-24 09:33:50|619.9|619.7|620.3|619.7|620.3|619.7|619.9|619.7|345
1632476040000|2021-09-24 09:34:00|620.4|619.9|620.1|619.8|620.4|619.9|620.1|619.8|227
1632476050000|2021-09-24 09:34:10|620.3||620.3||620.3||620.3||0
1632476060000|2021-09-24 09:34:20|620.8|620.2|620.7|620.2|620.8|620.2|620.4|620|1162
1632476070000|2021-09-24 09:34:30|620.8|620.1|620.6|620.1|620.8|620.1|620.6|620.1|1294
1632476080000|2021-09-24 09:34:40|620.4|620|620.3|619.9|620.4|620|620.3|619.9|1638
1632476090000|2021-09-24 09:34:50|620.2|619.8|620.2|619.8|620.2|619.8|620.2|619.8|1390
1632476100000|2021-09-24 09:35:00|620|619.7|620|619.7|620.2|619.7|620|619.7|1115
1632476110000|2021-09-24 09:35:10|619.9|619.5|619.1|618.8|620.1|619.7|619.1|618.8|1924
1632476120000|2021-09-24 09:35:20|619.3|618.7|619.1|618.8|619.3|618.8|619.1|618.7|1096
1632476130000|2021-09-24 09:35:30|619.3|619|619.5|618.9|619.5|619|619.3|618.9|1667
1632476140000|2021-09-24 09:35:40|619.3|618.8|619.3|618.8|619.4|618.8|619.3|618.8|286
1632476170000|2021-09-24 09:36:10|619.2|618.7|619|618.4|619.2|618.7|618.8|618.4|932
1632476180000|2021-09-24 09:36:20||618.5||618.5||618.5||618.5|0
1632476200000|2021-09-24 09:36:40|619.3|618.6|619.1|618.4|619.3|618.8|619.1|618.4|3144
1632476210000|2021-09-24 09:36:50|619||619||619||619||0
1632476220000|2021-09-24 09:37:00|619.4|618.8|619.2|618.6|619.4|618.8|619.1|618.6|1548
1632476230000|2021-09-24 09:37:10|619.3|618.9|619.5|618.9|619.5|618.9|619.3|618.8|0
1632476240000|2021-09-24 09:37:20|619.3|619|619.3|618.8|619.3|619|619.3|618.8|568
1632476250000|2021-09-24 09:37:30|619.2||619.4||619.4||619.2||2132
1632476260000|2021-09-24 09:37:40|619.6|619.1|619.4|618.9|619.6|619.1|619.4|618.9|824
1632476270000|2021-09-24 09:37:50|619.2|618.8|618.7|618.4|619.2|618.8|618.7|618.4|2065
1632476280000|2021-09-24 09:38:00|618.8|618.7|618.9|618.6|619|618.7|618.8|618.6|4872
1632476290000|2021-09-24 09:38:10|619|618.7|619.2|618.8|619.4|618.8|619|618.7|2718
1632476300000|2021-09-24 09:38:20|619.1|618.7|618.7|618.2|619.1|618.7|618.7|618.2|1061
1632476310000|2021-09-24 09:38:30|619|618.3|619|618.3|619|618.3|619|618.3|208
1632476330000|2021-09-24 09:38:50|618.8|618.2|618.9|618.4|618.9|618.4|618.8|618.2|460
1632476340000|2021-09-24 09:39:00|619.4|618.9|619.1|618.6|619.4|618.9|619.1|618.5|665
1632476350000|2021-09-24 09:39:10|619.2|618.7|619.3|618.7|619.3|618.7|619.1|618.7|1012
1632476360000|2021-09-24 09:39:20|619.4|618.8|619|618.6|619.4|618.8|618.9|618.6|244
1632476370000|2021-09-24 09:39:30|619.1|618.5|618.7|618.1|619.1|618.5|618.7|618|1663
1632476380000|2021-09-24 09:39:40|618.5|617.9|618.5|617.9|618.5|617.9|618.5|617.9|200
1632476390000|2021-09-24 09:39:50|618.8|618|619|618.2|619|618.2|618.8|618|290
1632476400000|2021-09-24 09:40:00|||||||||265
1632476410000|2021-09-24 09:40:10|619|618.7|619|618.7|619.1|618.7|619|618.7|0
1632476420000|2021-09-24 09:40:20|618.9|618.6|618.6|618.4|619|618.6|618.5|618.4|0
1632476430000|2021-09-24 09:40:30|618.5|618.2|618.4|618.1|618.7|618.3|618.4|618.1|0
1632476440000|2021-09-24 09:40:40|618.6|618.2|618.6|618.2|618.8|618.4|618.4|618.2|0
1632476450000|2021-09-24 09:40:50|618.5|618.1|619|618.6|619|618.6|618.5|618.1|0
1632476460000|2021-09-24 09:41:00|619.1|618.5|618.9|618.6|619.1|618.6|618.5|618.4|0
1632476470000|2021-09-24 09:41:10|618.8|618.5|618.8|618.5|618.8|618.5|618.8|618.4|0
1632476480000|2021-09-24 09:41:20||618.6||618.6||618.6||618.6|0
1632476490000|2021-09-24 09:41:30|618.9|618.7|618.9|618.7|618.9|618.8|618.7|618.5|0
1632476500000|2021-09-24 09:41:40|619.1|618.8|619.3|618.9|619.3|619.1|619.1|618.8|0
1632476510000|2021-09-24 09:41:50|619.4|619|619.3|619|619.4|619|619.3|619|0
1632476520000|2021-09-24 09:42:00|619.2|619.1|618.9|618.8|619.4|619.1|618.9|618.8|0
1632476530000|2021-09-24 09:42:10|619||618.9||619||618.9||0
1632476540000|2021-09-24 09:42:20|619||619||619.1||618.9||0
1632476550000|2021-09-24 09:42:30|618.9|618.7|618.7|618.4|619.1|618.7|618.7|618.3|0
1632476560000|2021-09-24 09:42:40|618.6|618.3|618.8|618.5|618.8|618.5|618.6|618.3|0
1632476570000|2021-09-24 09:42:50|618.7|618.4|618.5|618.2|618.7|618.4|618.3|618.1|0
1632476580000|2021-09-24 09:43:00|618.6|618.3|618.6|618.3|618.7|618.4|618.3|618.1|0
1632476590000|2021-09-24 09:43:10|618.7|618.4|619|618.7|619.1|618.9|618.6|618.3|0
1632476600000|2021-09-24 09:43:20|619.1|618.8|619.4|619.1|619.5|619.2|619.1|618.8|0
1632476610000|2021-09-24 09:43:30|619.5|619.2|619.2|619|619.8|619.4|619.2|619|0
1632476620000|2021-09-24 09:43:40|619.3|618.8|619.1|618.7|619.3|619|619.1|618.7|0
1632476630000|2021-09-24 09:43:50|619|618.6|618.9|618.6|619|618.6|618.9|618.6|0
1632476640000|2021-09-24 09:44:00||618.7||618.7||618.7||618.7|0
1632476650000|2021-09-24 09:44:10|619|618.8|619|618.8|619.1|618.9|619|618.5|0
1632476660000|2021-09-24 09:44:20|618.9|618.5|619.1|618.7|619.1|618.7|618.9|618.5|0
1632476670000|2021-09-24 09:44:30||618.8||618.7||618.8||618.7|0
1632476680000|2021-09-24 09:44:40|619||619||619||619||0
1632476700000|2021-09-24 09:45:00|619.1|618.8|619.1|618.9|619.1|619|619.1|618.8|0
1632476720000|2021-09-24 09:45:20|619.2|619|619|618.9|619.5|619.1|619|618.9|0
1632476730000|2021-09-24 09:45:30|619.1|618.8|618.7|618.4|619.1|618.8|618.7|618.4|0
1632476740000|2021-09-24 09:45:40|618.6|618.3|618.5|618.2|618.8|618.3|618.4|618.1|0
1632476750000|2021-09-24 09:45:50||618.1||618.2||618.2||618.1|0
1632476770000|2021-09-24 09:46:10|618.4|618.3|618.6|618.4|618.8|618.5|618.4|618.3|0
1632476780000|2021-09-24 09:46:20|618.7|618.3|618.8|618.5|619|618.6|618.6|618.3|0
1632476800000|2021-09-24 09:46:40|618.9|618.8|619|618.8|619.3|619|618.9|618.6|0
1632476810000|2021-09-24 09:46:50|618.9|618.9|619.1|618.9|619.1|618.9|618.9|618.8|0
1632476820000|2021-09-24 09:47:00|619|618.8|619.1|618.8|619.1|618.8|619|618.8|0
1632476830000|2021-09-24 09:47:10|619|618.9|619.2|618.9|619.3|618.9|619|618.9|0
1632476840000|2021-09-24 09:47:20|619.3|618.8|619|618.6|619.3|618.8|619|618.6|0
1632476850000|2021-09-24 09:47:30|619.1|618.7|619|618.8|619.2|618.8|619|618.7|0
1632476860000|2021-09-24 09:47:40|619.1|618.9|619|618.7|619.3|619|619|618.7|0
1632476870000|2021-09-24 09:47:50|619.1|618.8|619|618.7|619.3|619|618.9|618.7|0
1632476880000|2021-09-24 09:48:00|618.9|618.8|619.5|619.1|619.5|619.1|618.9|618.8|0
1632476890000|2021-09-24 09:48:10|619.4|619|619.2|618.9|619.4|619.2|619|618.7|0
1632476900000|2021-09-24 09:48:20|619.4|619|619.7|619.5|619.8|619.6|619.2|619|0
1632476910000|2021-09-24 09:48:30|619.8|619.6|619.6|619.3|619.8|619.6|619.5|619.1|0
1632476920000|2021-09-24 09:48:40|619.7|619.5|619.8|619.5|619.8|619.5|619.7|619.5|0
1632476930000|2021-09-24 09:48:50|619.7|619.6|620|619.6|620.1|619.7|619.7|619.5|0
1632476940000|2021-09-24 09:49:00|619.9|619.7|619.9|619.6|620.7|620|619.7|619.6|0
1632476950000|2021-09-24 09:49:10|620|619.7|620.2|619.7|620.2|619.8|619.9|619.7|0
1632476960000|2021-09-24 09:49:20|620.1|619.8|620|619.7|620.1|619.8|619.9|619.7|0
1632476970000|2021-09-24 09:49:30|619.9|619.6|620.1|619.6|620.1|619.6|619.8|619.6|0
1632476980000|2021-09-24 09:49:40||619.7||619.7||619.7||619.7|0
1632476990000|2021-09-24 09:49:50|620|619.8|620.4|619.9|620.4|620.1|620|619.8|0
1632477000000|2021-09-24 09:50:00|620.2|619.8|619.8|619.6|620.2|619.8|619.8|619.6|0
1632477010000|2021-09-24 09:50:10|619.9|619.7|619.9|619.7|619.9|619.8|619.7|619.6|0
1632477020000|2021-09-24 09:50:20|620|619.8|619.7|619.5|620.2|619.8|619.7|619.5|0
1632477030000|2021-09-24 09:50:30|619.8|619.6|619.7|619.5|619.8|619.7|619.7|619.5|0
1632477040000|2021-09-24 09:50:40|619.6|619.3|619.4|619.1|619.7|619.4|619.4|619.1|0
1632477050000|2021-09-24 09:50:50|619.5|619.2|619.4|619.1|619.6|619.3|619.4|619.1|0
1632477060000|2021-09-24 09:51:00|619.5|619.2|619.9|619.7|620.2|619.9|619.5|619.2|0
1632477070000|2021-09-24 09:51:10|620.1|619.8|620.2|620|620.2|620.1|620|619.8|0
1632477080000|2021-09-24 09:51:20|620.3|620.1|620.5|620.2|620.5|620.2|620.3|620|0
1632477090000|2021-09-24 09:51:30|620.6|620.3|620.7|620.4|620.8|620.4|620.6|620.3|0
1632477100000|2021-09-24 09:51:40|620.6||620.6||620.6||620.6||0
1632477110000|2021-09-24 09:51:50|620.5|620.5|620.5|620.3|620.7|620.5|620.5|620.3|0
1632477120000|2021-09-24 09:52:00|620.6||620.5||620.6||620.5||0
1632477130000|2021-09-24 09:52:10|620.4|620.2|620.3|620.1|620.4|620.2|620.2|620.1|0
1632477140000|2021-09-24 09:52:20|620.5|620.2|620.2|620.1|620.7|620.2|620.1|619.8|0
1632477150000|2021-09-24 09:52:30|620.3|620.2|620.3|620.2|620.3|620.2|620.3|620.2|0
1632477160000|2021-09-24 09:52:40||620.1||620.1||620.1||620.1|0
1632477170000|2021-09-24 09:52:50|620.2|620|620.1|619.9|620.3|620|620.1|619.9|0
1632477180000|2021-09-24 09:53:00|620.2|620|620.2|620|620.2|620|620.2|619.9|0
1632477200000|2021-09-24 09:53:20|620.1|619.8|620|619.7|620.1|619.8|619.8|619.7|0
1632477210000|2021-09-24 09:53:30|619.7|619.6|619.9|619.6|619.9|619.7|619.7|619.4|0
1632477220000|2021-09-24 09:53:40|619.8|619.5|620.3|620|620.3|620.1|619.8|619.5|0
1632477230000|2021-09-24 09:53:50|620.4|620.1|620.6|620.3|620.6|620.4|620.3|620.1|0
1632477250000|2021-09-24 09:54:10|620.5|620.2|620.3|619.8|620.6|620.2|620.3|619.8|0
1632477270000|2021-09-24 09:54:30|620.4|619.9|620.4|620.1|620.4|620.2|620.3|619.9|0
1632477280000|2021-09-24 09:54:40|620.5|620.2|620.4|620|620.6|620.4|620.4|620|0
1632477290000|2021-09-24 09:54:50|620.5|620.1|620.5|620.3|620.5|620.3|620.5|620.1|0
1632477300000|2021-09-24 09:55:00|620.4|620.2|620.2|619.8|620.5|620.2|620|619.7|0
1632477310000|2021-09-24 09:55:10|620.1|619.7|620.1|619.7|620.1|619.7|620.1|619.7|0
1632477320000|2021-09-24 09:55:20|620.3|619.8|620.6|620.2|620.6|620.3|620.3|619.8|0
1632477330000|2021-09-24 09:55:30|620.5|620.3|620.6|620.2|620.6|620.3|620.5|620.2|0
1632477340000|2021-09-24 09:55:40|620.5|620.3|620.5|620.4|620.9|620.6|620.5|620.3|0
1632477350000|2021-09-24 09:55:50|620.6|620.3|620.5|620.2|620.6|620.3|620.4|620.2|0
1632477360000|2021-09-24 09:56:00|620.4|620.3|620.5|620.3|620.5|620.4|620.4|620.3|0
1632477370000|2021-09-24 09:56:10|620.4|620.1|620.4|620.2|620.5|620.2|620.3|620.1|0
1632477380000|2021-09-24 09:56:20|620.3|620.1|620.3|619.8|620.3|620.1|620.3|619.8|0
1632477390000|2021-09-24 09:56:30||620||620||620||620|0
1632477400000|2021-09-24 09:56:40|620.1|620.1|620|619.7|620.2|620.1|620|619.6|0
1632477410000|2021-09-24 09:56:50|620.1|619.8|620.5|620.2|620.9|620.6|620.1|619.8|0
1632477420000|2021-09-24 09:57:00|620.4|620.1|620.5|620.3|620.5|620.3|620.4|620.1|0
1632477430000|2021-09-24 09:57:10|620.4||620.5||620.5||620.4||0
1632477440000|2021-09-24 09:57:20|620.2|620.1|620.5|620.3|620.7|620.4|620.2|620.1|0
1632477450000|2021-09-24 09:57:30|620.4|620.4|620.4|620.2|620.5|620.4|620.4|619.9|0
1632477460000|2021-09-24 09:57:40|620.3|620|620.2|619.9|620.3|620.1|620.1|619.9|0
1632477480000|2021-09-24 09:58:00||620||620||620||620|0
1632477490000|2021-09-24 09:58:10|620.3|620.1|620.2|620|620.3|620.1|620.2|620|0
1632477500000|2021-09-24 09:58:20|620|619.9|620.4|620|620.4|620.1|620|619.8|0
1632477510000|2021-09-24 09:58:30|620.5|620.1|619.8|619.7|620.5|620.3|619.8|619.5|0
1632477520000|2021-09-24 09:58:40|619.7|619.5|620|619.7|620|619.8|619.7|619.5|0
1632477530000|2021-09-24 09:58:50|619.9|619.8|620|619.7|620|619.8|619.9|619.7|0
1632477550000|2021-09-24 09:59:10|619.9|619.5|619.6|619.3|619.9|619.5|619.6|619.2|0
1632477560000|2021-09-24 09:59:20|619.8|619.7|619.8|619.4|619.9|619.7|619.7|619.3|0
1632477570000|2021-09-24 09:59:30|619.7|619.3|619.7|619.5|619.7|619.5|619.6|619.3|0
1632477580000|2021-09-24 09:59:40|619.6|619.4|619.7|619.5|619.7|619.5|619.6|619.3|0
1632477600000|2021-09-24 10:00:00|619.8|619.6|619.8|619.4|619.8|619.6|619.4|619.2|0
1632477610000|2021-09-24 10:00:10|619.9|619.5|619.9|619.5|620.1|619.5|619.9|619.5|0
1632477630000|2021-09-24 10:00:30|620|619.6|620|619.9|620.4|620|619.9|619.6|0
1632477640000|2021-09-24 10:00:40|619.9|619.8|619.8|619.4|619.9|619.8|619.8|619.4|0
1632477650000|2021-09-24 10:00:50|619.7|619.3|619.7|619.3|619.8|619.3|619.6|619.2|0
1632477660000|2021-09-24 10:01:00|619.6|619.2|619.6|619.2|619.6|619.2|619.6|619.2|0
1632477670000|2021-09-24 10:01:10||619.3||619.3||619.3||619.3|0
1632477680000|2021-09-24 10:01:20|619.5|619.2|619.6|619.4|619.6|619.4|619.5|619.2|0
1632477690000|2021-09-24 10:01:30|619.5|619.3|619.8|619.5|619.9|619.5|619.5|619.3|0
1632477700000|2021-09-24 10:01:40|619.9|619.6|620.2|619.9|620.3|619.9|619.9|619.6|0
1632477710000|2021-09-24 10:01:50|620.1|619.8|620.1|619.8|620.2|619.9|620.1|619.8|0
1632477720000|2021-09-24 10:02:00|620.2|619.9|620.2|619.9|620.3|619.9|620.2|619.9|0
1632477730000|2021-09-24 10:02:10|620.1|619.8|620.2|619.8|620.2|619.8|620.1|619.8|0
1632477740000|2021-09-24 10:02:20|620|619.9|620.3|619.9|620.3|620|620|619.8|0
1632477750000|2021-09-24 10:02:30|620.2|619.8|619.8|619.5|620.2|619.9|619.8|619.5|0
1632477760000|2021-09-24 10:02:40|619.2|619.4|619.4|619.2|619.7|619.4|619.2|619.1|0
1632477770000|2021-09-24 10:02:50|619.8|619.3|619.7|619.3|619.9|619.5|619.5|619.3|0
1632477780000|2021-09-24 10:03:00|619.3|619.2|619.6|619.1|619.6|619.2|619.3|619.1|0
1632477790000|2021-09-24 10:03:10|619.5|619.2|619.4|619.1|619.5|619.2|619.4|619|0
1632477800000|2021-09-24 10:03:20|619.5|619.2|619.8|619.5|619.9|619.6|619.4|619.2|0
1632477810000|2021-09-24 10:03:30|619.9|619.6|619.8|619.4|619.9|619.6|619.5|619.2|0
1632477820000|2021-09-24 10:03:40|619.7|619.3|619.3|619|619.8|619.3|619.1|619|0
1632477830000|2021-09-24 10:03:50|619.2|618.9|619.2|619.1|619.3|619.1|619|618.8|0
1632477840000|2021-09-24 10:04:00|619.1|619|619.1|619|619.3|619.1|619.1|619|0
1632477850000|2021-09-24 10:04:10|619.2||619.1||619.3||619.1||0
1632477860000|2021-09-24 10:04:20|619|618.9|618.7|618.4|619|618.9|618.7|618.4|0
1632477870000|2021-09-24 10:04:30|618.6|618.5|618.4|618.2|618.7|618.5|618.2|618|0
1632477880000|2021-09-24 10:04:40|618.6|618.3|618.6|618.1|618.6|618.3|618.2|618|0
1632477890000|2021-09-24 10:04:50|618.7|618.2|618.6|618.3|618.8|618.3|618.6|618.2|0
1632477900000|2021-09-24 10:05:00|618.5|618.2|618.7|618.3|618.7|618.3|618.5|618.2|0
1632477910000|2021-09-24 10:05:10|618.6|618.2|618.7|618.3|618.7|618.3|618.6|618.2|0
1632477920000|2021-09-24 10:05:20|618.6|618.2|618.6|618.3|618.7|618.3|618.6|618.2|0
1632477930000|2021-09-24 10:05:30|618.5|618.2|618.5|618.1|618.5|618.2|618.3|618|0
1632477950000|2021-09-24 10:05:50|618.4||618.4||618.4||618.3||0
1632477960000|2021-09-24 10:06:00|618.5|618.2|618.5|618.4|618.7|618.4|618.4|618.2|0
1632477970000|2021-09-24 10:06:10|618.7|618.3|619.1|618.6|619.1|618.6|618.7|618.3|0
1632477980000|2021-09-24 10:06:20|619|618.7|619|618.7|619.1|618.7|619|618.7|0
1632477990000|2021-09-24 10:06:30|619.1|618.6|619.1|618.7|619.1|618.7|619.1|618.6|0
1632478000000|2021-09-24 10:06:40|619|618.6|619|618.8|619|618.8|619|618.6|0
1632478010000|2021-09-24 10:06:50|619.1|618.9|619.1|618.9|619.1|618.9|619.1|618.8|0
1632478020000|2021-09-24 10:07:00|619.3|619|619.1|619|619.5|619.1|619.1|619|0
1632478030000|2021-09-24 10:07:10|619.2|619.1|619.4|619.1|619.7|619.3|619.2|619.1|0
1632478040000|2021-09-24 10:07:20|619.6|619.2|619.7|619.3|619.7|619.3|619.4|619.2|0
1632478050000|2021-09-24 10:07:30|619.8|619.4|620|619.7|620|619.7|619.8|619.4|0
1632478080000|2021-09-24 10:08:00|619.9|619.6|619.9|619.6|620|619.6|619.9|619.6|0
1632478090000|2021-09-24 10:08:10|619.8|619.7|619.7|619.4|619.9|619.7|619.7|619.4|0
1632478100000|2021-09-24 10:08:20|619.9|619.5|620|619.6|620|619.6|619.9|619.5|0
1632478110000|2021-09-24 10:08:30|619.9|619.5|620|619.6|620|619.8|619.6|619.5|0
1632478120000|2021-09-24 10:08:40||619.5||619.6||619.6||619.5|0
1632478140000|2021-09-24 10:09:00|620.1|620|620|619.8|620.3|620|620|619.6|0
1632478150000|2021-09-24 10:09:10|620.1|619.7|619.9|619.8|620.2|620|619.9|619.7|0
1632478160000|2021-09-24 10:09:20|620|619.9|620|619.8|620.3|620|619.9|619.8|0
1632478170000|2021-09-24 10:09:30|620.1|619.9|620|619.8|620.3|620|619.9|619.7|0
1632478180000|2021-09-24 10:09:40|619.9|619.7|620|619.8|620.2|620|619.9|619.7|0
1632478190000|2021-09-24 10:09:50|620.1|619.7|620.1|619.7|620.1|619.8|620.1|619.7|0
1632478200000|2021-09-24 10:10:00|620.2|619.9|620.1|619.8|620.2|619.9|620|619.7|0
1632478210000|2021-09-24 10:10:10|620|619.7|620.1|619.7|620.1|619.7|619.9|619.7|0
1632478220000|2021-09-24 10:10:20||619.8||619.9||620||619.8|0
1632478230000|2021-09-24 10:10:30|620|619.8|620|619.8|620|619.8|620|619.8|0
1632478240000|2021-09-24 10:10:40||619.9||619.9||619.9||619.9|0
1632478250000|2021-09-24 10:10:50|620.1|620|619.9|619.8|620.2|620|619.8|619.7|0
1632478260000|2021-09-24 10:11:00|619.8|619.7|619.9|619.8|619.9|619.8|619.8|619.6|0
1632478270000|2021-09-24 10:11:10|620|619.9|620|619.5|620.3|620|619.8|619.5|0
1632478280000|2021-09-24 10:11:20|619.9|619.6|619.9|619.6|619.9|619.6|619.9|619.6|0
1632478290000|2021-09-24 10:11:30||619.7||619.7||619.8||619.7|0
1632478300000|2021-09-24 10:11:40||619.6||619.6||619.6||619.6|0
1632478320000|2021-09-24 10:12:00|619.8|619.7|620|619.7|620|619.7|619.7|619.6|0
1632478330000|2021-09-24 10:12:10|620.2|619.8|620.2|619.8|620.3|619.8|620.2|619.8|0
1632478340000|2021-09-24 10:12:20|620.3|619.9|620.1|619.9|620.3|620|620.1|619.9|0
1632478350000|2021-09-24 10:12:30|620|620|620.2|619.9|620.6|620.1|620|619.9|0
1632478360000|2021-09-24 10:12:40|620.3|620|620.2|619.9|620.6|620.2|620.1|619.9|0
1632478370000|2021-09-24 10:12:50|620.1|619.8|620.1|619.9|620.2|619.9|620|619.7|0
1632478380000|2021-09-24 10:13:00|620||620||620.1||620||0
1632478390000|2021-09-24 10:13:10|619.9|619.8|620.2|619.9|620.3|620.1|619.9|619.8|0
1632478400000|2021-09-24 10:13:20||620.1||619.9||620.1||619.9|0
1632478410000|2021-09-24 10:13:30||620||620||620||620|0
1632478420000|2021-09-24 10:13:40|620.3|620.1|620.4|620|620.6|620.3|620.2|620|0
1632478430000|2021-09-24 10:13:50|620.5|620.1|620.3|620|620.5|620.1|620.2|620|0
1632478440000|2021-09-24 10:14:00|620.2|620.1|620.1|620|620.3|620.1|620.1|620|0
1632478450000|2021-09-24 10:14:10|620|619.9|620|619.8|620|619.9|620|619.8|0
1632478460000|2021-09-24 10:14:20||619.9||619.9||619.9||619.9|0
1632478470000|2021-09-24 10:14:30|619.9|619.8|619.4|619.1|620.2|619.9|619.4|619.1|0
1632478480000|2021-09-24 10:14:40|619.5|619.2|619.7|619.3|619.9|619.3|619.5|619.1|0
1632478490000|2021-09-24 10:14:50|619.6|619.4|619.5|619.3|619.7|619.5|619.4|619.2|0
1632478500000|2021-09-24 10:15:00|619.4|619.2|619.2|618.8|619.4|619.3|619.2|618.8|0
1632478510000|2021-09-24 10:15:10|619.3|618.9|619.2|618.9|619.3|618.9|619.2|618.9|0
1632478520000|2021-09-24 10:15:20|619.1|618.8|619.2|618.8|619.2|618.9|619.1|618.8|0
1632478530000|2021-09-24 10:15:30|619.3|618.9|619.4|619.1|619.5|619.1|619.1|618.9|0
1632478540000|2021-09-24 10:15:40|619.3|619|619.1|618.9|619.3|619|619.1|618.9|0
1632478550000|2021-09-24 10:15:50|619|618.8|618.9|618.6|619|618.8|618.8|618.6|0
1632478560000|2021-09-24 10:16:00|618.8|618.5|618.9|618.7|618.9|618.8|618.7|618.5|0
1632478570000|2021-09-24 10:16:10|618.8|618.6|618.8|618.6|618.8|618.6|618.8|618.6|0
1632478580000|2021-09-24 10:16:20|618.9||618.8||618.9||618.8||0
1632478590000|2021-09-24 10:16:30|619|618.7|619.1|618.7|619.2|618.8|619|618.6|0
1632478600000|2021-09-24 10:16:40|619|618.6|619|618.6|619|618.6|619|618.6|0
1632478610000|2021-09-24 10:16:50||618.7||618.7||618.7||618.7|0
1632478620000|2021-09-24 10:17:00|619.1|619|619|618.8|619.2|619|618.9|618.6|0
1632478630000|2021-09-24 10:17:10|619.2|618.9|619.1|618.8|619.3|618.9|619|618.8|0
1632478640000|2021-09-24 10:17:20|619.2|618.9|619.6|619.3|619.8|619.4|619.2|618.9|0
1632478650000|2021-09-24 10:17:30|619.7|619.4|620|619.6|620|619.7|619.7|619.4|0
1632478660000|2021-09-24 10:17:40|619.8|619.4|619.5|619.1|619.8|619.5|619.1|618.7|0
1632478670000|2021-09-24 10:17:50|619|618.9|619.6|619.2|619.6|619.3|619|618.9|0
1632478680000|2021-09-24 10:18:00|619.7|619.3|619.8|619.5|619.8|619.5|619.7|619.3|0
1632478690000|2021-09-24 10:18:10|619.7||619.8||619.8||619.7||0
1632478700000|2021-09-24 10:18:20|619.7|619.4|619.5|619.2|619.7|619.4|619.4|619.2|0
1632478710000|2021-09-24 10:18:30|619.8|619.3|619.5|619.2|619.8|619.5|619.2|619.1|0
1632478720000|2021-09-24 10:18:40|619.4|619.1|619.3|619|619.4|619.2|619.2|619|0
1632478730000|2021-09-24 10:18:50|619.2|619.1|619.3|619|619.4|619.1|619.2|619|0
1632478750000|2021-09-24 10:19:10|619.4|619.1|619.3|619|619.6|619.4|619.3|619|0
1632478760000|2021-09-24 10:19:20|619.2|619.2|619.2|619|619.4|619.2|619.1|619|0
1632478770000|2021-09-24 10:19:30|619.3||619.1||619.3||619.1||0
1632478780000|2021-09-24 10:19:40|619.3|619.1|619.2|619|619.4|619.1|619.2|619|0
1632478790000|2021-09-24 10:19:50|619.3|619.1|619.3|619.1|619.4|619.1|619.3|619.1|0
1632478800000|2021-09-24 10:20:00|619.4|619.2|619.4|619.3|619.6|619.5|619.3|619.2|0
1632478810000|2021-09-24 10:20:10|619.3|619.2|619.3|619.2|619.4|619.3|619.3|619.1|0
1632478820000|2021-09-24 10:20:20|619.1|619.1|619.3|619.1|619.5|619.2|619.1|619|0
1632478830000|2021-09-24 10:20:30|619.4|619.3|619.5|619.1|619.5|619.3|619.3|619.1|0
1632478840000|2021-09-24 10:20:40|619.4|619|619.1|619|619.4|619.1|619.1|619|0
1632478850000|2021-09-24 10:20:50|619.2|619.2|619.3|619.2|619.4|619.2|619.1|619.2|0
1632478860000|2021-09-24 10:21:00|619.4|619.3|619.2|619.1|619.5|619.3|619.2|619.1|0
1632478870000|2021-09-24 10:21:10|619.3|619.2|619.4|619.1|619.4|619.2|619.2|619.1|0
1632478880000|2021-09-24 10:21:20|619.3||619.3||619.3||619.2||0
1632478900000|2021-09-24 10:21:40|619.2|619|619.2|619|619.2|619.1|619.2|619|0
1632478910000|2021-09-24 10:21:50|619.1|618.9|618.9|618.6|619.1|618.9|618.4|618.2|0
1632478920000|2021-09-24 10:22:00|619|618.7|618.8|618.5|619.1|618.8|618.8|618.5|0
1632478930000|2021-09-24 10:22:10|618.9|618.6|619|618.7|619.2|618.7|618.7|618.6|0
1632478940000|2021-09-24 10:22:20|619.1|618.8|618.7|618.4|619.3|619|618.7|618.3|0
1632478950000|2021-09-24 10:22:30|618.6|618.3|618.6|618.3|618.6|618.4|618.5|618.2|0
1632478960000|2021-09-24 10:22:40|618.5|618.2|618.6|618.3|618.6|618.3|618.5|618.2|0
1632478970000|2021-09-24 10:22:50|618.5||618.5||618.5||618.5||0
1632478980000|2021-09-24 10:23:00|618.4||618.5||618.5||618.4||0
1632479000000|2021-09-24 10:23:20|618.4|618.2|618.4|618.2|618.5|618.3|618.3|618.2|0
1632479010000|2021-09-24 10:23:30|618.5|618.3|618.4|618.2|618.6|618.3|618.4|618.2|0
1632479020000|2021-09-24 10:23:40||618.3||618.2||618.3||618.2|0
1632479030000|2021-09-24 10:23:50|618.3|618.1|618.2|618|618.6|618.2|618.2|618|0
1632479040000|2021-09-24 10:24:00|618.5|618.1|618|617.7|618.5|618.2|617.8|617.5|0
1632479050000|2021-09-24 10:24:10|617.9|617.6|617.9|617.5|618.1|617.8|617.7|617.5|0
1632479060000|2021-09-24 10:24:20|617.8|617.6|618|617.6|618|617.6|617.8|617.6|0
1632479070000|2021-09-24 10:24:30|618.1|618|618.6|618.1|618.6|618.3|618.1|618|0
1632479080000|2021-09-24 10:24:40|618.5|618.2|618.1|617.8|618.8|618.7|617.7|617.5|0
1632479090000|2021-09-24 10:24:50|617.8|617.7|618.1|617.9|618.3|618|617.8|617.7|0
1632479100000|2021-09-24 10:25:00|618|617.8|618|617.8|618.3|618|618|617.7|0
1632479110000|2021-09-24 10:25:10|617.8|617.7|618|617.7|618|617.8|617.8|617.7|0
1632479120000|2021-09-24 10:25:20|618.1|617.8|618.5|618|618.5|618|618|617.8|0
1632479130000|2021-09-24 10:25:30|618.4|618.1|618.3|618|618.4|618.1|618.3|618|0
1632479140000|2021-09-24 10:25:40|618|617.9|618.4|618|618.4|618|618|617.9|0
1632479150000|2021-09-24 10:25:50|618.3|617.9|618.2|618|618.3|618|618|617.7|0
1632479160000|2021-09-24 10:26:00|618.3|618.1|618.2|618|618.3|618.1|618.2|618|0
1632479210000|2021-09-24 10:26:50|618.3|618.2|618.6|618.3|618.7|618.3|618.3|618.2|0
1632479220000|2021-09-24 10:27:00|618.7|618.4|618.6|618.3|619|618.6|618.5|618.3|0
1632479230000|2021-09-24 10:27:10|618.3|618.2|618.5|618.2|618.6|618.4|618.3|618.2|0
1632479240000|2021-09-24 10:27:20|618.4|618.3|618.5|618.2|618.5|618.3|618.4|618.2|0
1632479250000|2021-09-24 10:27:30|618.2|618.1|618.2|617.9|618.4|618.1|618.1|617.9|0
1632479260000|2021-09-24 10:27:40||618||618||618||618|0
1632479270000|2021-09-24 10:27:50|618.4|618.1|618.2|618|618.5|618.2|618.2|618|0
1632479290000|2021-09-24 10:28:10|618.4|618.1|618.4|618|618.4|618.1|618.4|617.9|0
1632479300000|2021-09-24 10:28:20||618.1||618.1||618.1||618.1|0
1632479310000|2021-09-24 10:28:30|618.5|618.2|618.7|618.3|618.7|618.3|618.5|618.1|0
1632479320000|2021-09-24 10:28:40||618.4||618.4||618.4||618.4|0
1632479340000|2021-09-24 10:29:00|618.6|618.5|618.8|618.5|618.8|618.5|618.5|618.4|0
1632479350000|2021-09-24 10:29:10|618.7|618.6|618.6|618.5|618.7|618.6|618.6|618.5|0
1632479370000|2021-09-24 10:29:30|619|618.6|618.8|618.6|619|618.7|618.7|618.6|0
1632479380000|2021-09-24 10:29:40|618.7|618.5|618.6|618.4|618.7|618.5|618.6|618.4|0
1632479390000|2021-09-24 10:29:50|618.8|618.5|618.9|618.4|618.9|618.5|618.8|618.4|0
1632479400000|2021-09-24 10:30:00|618.8|618.3|618.6|618.5|618.8|618.5|618.6|618.3|0
1632479410000|2021-09-24 10:30:10|618.7|618.4|618.6|618.3|618.8|618.4|618.5|618.2|0
1632479420000|2021-09-24 10:30:20|618.5|618.2|618.8|618.4|618.8|618.4|618.5|618.2|0
1632479430000|2021-09-24 10:30:30|618.7|618.3|618.7|618.3|618.7|618.4|618.5|618.3|0
1632479440000|2021-09-24 10:30:40|618.6|618.2|617.8|617.5|618.6|618.2|617.7|617.5|0
1632479450000|2021-09-24 10:30:50|617.9|617.4|618.2|617.9|618.2|617.9|617.9|617.4|0
1632479460000|2021-09-24 10:31:00|618.3|618|618.5|618.1|618.5|618.2|618.3|618|0
1632479470000|2021-09-24 10:31:10|618.6|618.2|618.5|618.2|618.7|618.2|618.5|618.2|0
1632479480000|2021-09-24 10:31:20||618.1||618.2||618.2||618.1|0
1632479500000|2021-09-24 10:31:40|618.6|618.3|618.7|618.4|618.9|618.7|618.6|618.3|0
1632479510000|2021-09-24 10:31:50|618.6|618.5|618.6|618.2|618.7|618.5|618.5|618.1|0
1632479520000|2021-09-24 10:32:00|618.5|618.4|618.5|618.4|618.5|618.4|618.5|618.4|0
1632479530000|2021-09-24 10:32:10|618.7|618.3|618.4|618.1|618.8|618.5|618.3|618.1|0
1632479540000|2021-09-24 10:32:20|618.3|618|617.9|617.6|618.3|618|617.9|617.6|0
1632479550000|2021-09-24 10:32:30|618|617.5|617.9|617.6|618|617.6|617.9|617.5|0
1632479560000|2021-09-24 10:32:40|617.8|617.5|617.9|617.5|617.9|617.5|617.8|617.5|0
1632479570000|2021-09-24 10:32:50|617.8|617.4|617.8|617.6|617.8|617.6|617.8|617.4|0
1632479580000|2021-09-24 10:33:00|617.7|617.5|617.7|617.6|617.7|617.6|617.7|617.5|0
1632479590000|2021-09-24 10:33:10|617.8|617.7|618.4|618.1|618.5|618.2|617.8|617.7|0
1632479600000|2021-09-24 10:33:20|618.5|618.2|618.3|618.2|618.5|618.2|618.3|618.2|0
1632479610000|2021-09-24 10:33:30|618.4|618.3|618.3|618.1|618.6|618.5|618.3|618|0
1632479620000|2021-09-24 10:33:40||618.2||618.2||618.2||618.2|0
1632479630000|2021-09-24 10:33:50|618.4|618.1|618.2|618.1|618.7|618.2|618.2|618.1|0
1632479640000|2021-09-24 10:34:00|618.3|618|618.1|617.7|618.3|618|618|617.6|0
1632479650000|2021-09-24 10:34:10|618|617.6|618|617.7|618.2|617.9|618|617.6|0
1632479660000|2021-09-24 10:34:20|618.1|617.6|617.9|617.6|618.1|617.7|617.9|617.4|0
1632479670000|2021-09-24 10:34:30|618|617.5|618.1|617.7|618.1|617.8|618|617.5|0
1632479680000|2021-09-24 10:34:40|618.2|617.8|618.3|617.9|618.3|618|618|617.8|0
1632479690000|2021-09-24 10:34:50|618.2|618|617|616.9|618.2|618|617|616.5|0
1632479700000|2021-09-24 10:35:00|617.2|617|617.2|616.8|617.5|617.1|616.9|616.7|0
1632479720000|2021-09-24 10:35:20|617.1|616.7|617.1|616.7|617.1|616.8|616.9|616.7|0
1632479730000|2021-09-24 10:35:30|617|616.8|617.2|616.9|617.2|616.9|617|616.8|0
1632479740000|2021-09-24 10:35:40|617.3|616.8|617|616.7|617.4|617|617|616.7|0
1632479760000|2021-09-24 10:36:00|617.1|616.8|617|616.8|617.2|616.9|617|616.8|0
1632479770000|2021-09-24 10:36:10||616.9||616.8||616.9||616.8|0
1632479780000|2021-09-24 10:36:20||616.9||616.8||616.9||616.8|0
1632479790000|2021-09-24 10:36:30|616.9|616.7|616.9|616.7|617|616.7|616.9|616.7|0
1632479800000|2021-09-24 10:36:40|617.1|616.8|617|616.9|617.2|616.9|617|616.8|0
1632479810000|2021-09-24 10:36:50||616.8||616.8||616.9||616.8|0
1632479820000|2021-09-24 10:37:00||616.9||616.8||616.9||616.8|0
1632479830000|2021-09-24 10:37:10||616.9||616.9||616.9||616.9|0
1632479860000|2021-09-24 10:37:40|616.9|616.8|616.9|616.6|616.9|616.9|616.8|616.6|0
1632479880000|2021-09-24 10:38:00||616.7||616.7||616.7||616.7|0
1632479890000|2021-09-24 10:38:10||616.6||616.7||616.7||616.6|0
1632479900000|2021-09-24 10:38:20|617|616.8|617.4|617|617.4|617|616.9|616.7|0
1632479910000|2021-09-24 10:38:30|617.3|616.9|617.4|617.1|617.4|617.1|617.3|616.9|0
1632479930000|2021-09-24 10:38:50|617.3|617|617.3|617|617.3|617.1|617.3|617|0
1632479940000|2021-09-24 10:39:00|617.4|617.1|617.6|617.3|617.6|617.3|617.3|617.1|0
1632479950000|2021-09-24 10:39:10|617.5|617.2|617.5|617.2|617.5|617.3|617.5|617.2|0
1632479980000|2021-09-24 10:39:40||617.3||617.3||617.3||617.3|0
1632480000000|2021-09-24 10:40:00|617.4|617.2|617.3|617.1|617.5|617.3|617.2|617.1|0
1632480020000|2021-09-24 10:40:20||617||617||617||616.9|0
1632480030000|2021-09-24 10:40:30|617.2|617.2|617.2|617|617.3|617.2|617.2|617|0
1632480070000|2021-09-24 10:41:10|617.1|616.9|617|616.9|617.2|616.9|617|616.9|0
1632480090000|2021-09-24 10:41:30|617.1|617|617|616.8|617.2|617|616.8|616.7|0
1632480100000|2021-09-24 10:41:40|617.1|616.9|617.3|617|617.4|617.2|617|616.8|0
1632480110000|2021-09-24 10:41:50|617.4|617.1|617.5|617.2|617.7|617.3|617.4|617.1|0
1632480120000|2021-09-24 10:42:00|617.4|617.1|617|616.6|617.4|617.1|616.9|616.5|0
1632480130000|2021-09-24 10:42:10|616.9|616.7|617|616.7|617|616.7|616.9|616.7|0
1632480140000|2021-09-24 10:42:20|617.1|616.8|616.9|616.7|617.3|617|616.9|616.7|0
1632480150000|2021-09-24 10:42:30|617|616.8|617.1|616.9|617.4|617.2|617|616.7|0
1632480160000|2021-09-24 10:42:40|617|616.8|617.2|617|617.2|617|617|616.8|0
1632480170000|2021-09-24 10:42:50|617.3|616.9|617.4|617|617.6|617.1|617.2|616.9|0
1632480180000|2021-09-24 10:43:00|617.3|617.1|617.1|616.9|617.3|617.1|617.1|616.9|0
1632480190000|2021-09-24 10:43:10|617|616.8|617.1|616.8|617.1|616.8|616.9|616.8|0
1632480210000|2021-09-24 10:43:30|617||617||617||617||0
1632480220000|2021-09-24 10:43:40|616.9|616.7|616.9|616.7|616.9|616.7|616.9|616.5|0
1632480230000|2021-09-24 10:43:50|617|616.8|617.1|616.8|617.2|617|617|616.8|0
1632480240000|2021-09-24 10:44:00|617|616.9|617|616.7|617.1|617|616.8|616.6|0
1632480260000|2021-09-24 10:44:20||616.8||616.8||616.8||616.7|0
1632480270000|2021-09-24 10:44:30|617.1|616.9|617|616.7|617.2|617|617|616.7|0
1632480280000|2021-09-24 10:44:40|616.9||616.9||616.9||616.9||0
1632480290000|2021-09-24 10:44:50|616.8|616.6|616.6|616.4|616.9|616.6|616.5|616.4|0
1632480310000|2021-09-24 10:45:10|616.5|616.3|616.4|616.2|616.5|616.4|616.3|616.2|0
1632480320000|2021-09-24 10:45:20|616.5|616.3|616.7|616.4|616.8|616.4|616.5|616.3|0
1632480330000|2021-09-24 10:45:30||616.3||616.3||616.3||616.3|0
1632480340000|2021-09-24 10:45:40|616.6||616.6||616.6||616.6||0
1632480370000|2021-09-24 10:46:10|616.5|616.4|617|616.8|617.2|616.9|616.5|616.4|0
1632480380000|2021-09-24 10:46:20|616.9|616.7|617|616.7|617|616.7|616.7|616.5|0
1632480390000|2021-09-24 10:46:30|617.1|617|617.2|617|617.2|617.1|617.1|616.7|0
1632480410000|2021-09-24 10:46:50|617|616.9|617|616.7|617.2|616.9|617|616.7|0
1632480420000|2021-09-24 10:47:00|616.9||616.9||616.9||616.9||0
1632480450000|2021-09-24 10:47:30|617.4|616.8|617.3|616.9|617.4|617|617.1|616.6|0
1632480460000|2021-09-24 10:47:40||617||617||617||617|0
1632480470000|2021-09-24 10:47:50||617.1||617.1||617.1||617.1|0
1632480480000|2021-09-24 10:48:00|617.4|617.2|617.4|617.3|617.4|617.3|617.4|617.2|0
1632480490000|2021-09-24 10:48:10|617.6|617.2|617.4|617.3|617.7|617.3|617.4|617.1|0
1632480500000|2021-09-24 10:48:20|617.3|617.2|617.7|617.2|617.7|617.3|617.3|617.1|0
1632480510000|2021-09-24 10:48:30|617.6|617.3|617.8|617.4|617.8|617.4|617.5|617.3|0
1632480520000|2021-09-24 10:48:40|617.9|617.5|618.1|617.8|618.1|617.8|617.9|617.5|0
1632480530000|2021-09-24 10:48:50|618.2|617.9|618.4|618.1|618.4|618.2|618.2|617.9|0
1632480540000|2021-09-24 10:49:00||618.2||618.2||618.2||618.2|0
1632480550000|2021-09-24 10:49:10|618.2|618.1|618.4|618.1|618.5|618.2|618.2|618.1|0
1632480570000|2021-09-24 10:49:30|618.5|618.2|618.9|618.7|619|618.8|618.5|618.2|0
1632480580000|2021-09-24 10:49:40|618.7|618.6|619.1|618.7|619.3|619|618.7|618.5|0
1632480590000|2021-09-24 10:49:50|619|618.8|619.3|618.8|619.4|619.1|619|618.7|0
1632480600000|2021-09-24 10:50:00|619.4|618.9|619.4|619|619.4|619.1|619.2|618.9|0
1632480610000|2021-09-24 10:50:10|619.3||619.2||619.3||619.2||0
1632480640000|2021-09-24 10:50:40|619.3|619.1|619.6|619.2|619.6|619.2|619.3|619.1|0
1632480650000|2021-09-24 10:50:50|619.5|619.3|619.6|619.4|619.7|619.5|619.5|619.3|0
1632480660000|2021-09-24 10:51:00|619.7|619.5|619.8|619.5|619.8|619.5|619.7|619.5|0
1632480670000|2021-09-24 10:51:10|619.7|619.6|619.8|619.6|619.8|619.6|619.7|619.6|0
1632480690000|2021-09-24 10:51:30|620|619.7|619.8|619.5|620|619.7|619.6|619.5|0
1632480700000|2021-09-24 10:51:40|619.5|619.4|619.6|619.3|619.7|619.4|619.5|619.3|0
1632480710000|2021-09-24 10:51:50||619.4||619.4||619.4||619.3|0
1632480720000|2021-09-24 10:52:00|619.8|619.5|619.9|619.6|620|619.6|619.8|619.5|0
1632480740000|2021-09-24 10:52:20|619.8|619.5|620.1|619.9|620.3|620|619.8|619.5|0
1632480750000|2021-09-24 10:52:30|620.2|620.1|620.3|620.1|620.4|620.1|620.2|620.1|0
1632480770000|2021-09-24 10:52:50|620.4||620.4||620.4||620.4||0
1632480780000|2021-09-24 10:53:00|620.3|620|619.9|619.8|620.3|620|619.9|619.7|0
1632480800000|2021-09-24 10:53:20|619.8|619.7|619|618.7|619.9|619.7|618.8|618.6|0
1632480810000|2021-09-24 10:53:30|619.1|618.8|619|618.8|619.1|618.9|619|618.8|0
1632480820000|2021-09-24 10:53:40|618.9|618.9|619.4|619|619.6|619.4|618.9|618.8|0
1632480830000|2021-09-24 10:53:50|619.3|618.9|619.2|618.8|619.3|618.9|619.2|618.8|0
1632480840000|2021-09-24 10:54:00|619.1||619.1||619.1||619.1||0
1632480850000|2021-09-24 10:54:10|619|618.7|618.9|618.7|619|618.7|618.8|618.4|0
1632480880000|2021-09-24 10:54:40|618.8|618.5|618.7|618.6|618.8|618.6|618.7|618.5|0
1632480890000|2021-09-24 10:54:50|618.8|618.5|618.7|618.6|618.9|618.6|618.7|618.5|0
1632480900000|2021-09-24 10:55:00||618.5||618.6||618.6||618.3|0
1632480940000|2021-09-24 10:55:40|618.8|618.7|619|618.6|619|618.7|618.8|618.6|0
1632480950000|2021-09-24 10:55:50|619.1|618.7|618.9|618.6|619.1|618.7|618.7|618.6|0
1632480960000|2021-09-24 10:56:00|619|618.9|619|618.7|619.1|618.9|619|618.7|0
1632480970000|2021-09-24 10:56:10|618.9|618.6|618.9|618.6|618.9|618.6|618.9|618.6|0
1632480990000|2021-09-24 10:56:30|618.8|618.8|618.8|618.6|618.8|618.8|618.7|618.6|0
1632481010000|2021-09-24 10:56:50|618.7|618.5|618.4|618.3|618.7|618.5|618.4|618.3|0
1632481020000|2021-09-24 10:57:00|618.3|618.2|618.3|618.2|618.3|618.2|618.3|618.2|0
1632481030000|2021-09-24 10:57:10|618.4|618.3|618.6|618.3|618.7|618.3|618.4|618.2|0
1632481040000|2021-09-24 10:57:20|618.5||618.5||618.5||618.5||0
1632481060000|2021-09-24 10:57:40|618.3|618.2|618.3|618.2|618.3|618.2|618.3|618.2|0
1632481070000|2021-09-24 10:57:50|618.4|618.3|618.4|618.2|618.6|618.3|618.4|618.2|0
1632481080000|2021-09-24 10:58:00|618.3||618.3||618.4||618.3||0
1632481100000|2021-09-24 10:58:20|618.2|618.1|618.1|617.9|618.2|618.1|618.1|617.8|0
1632481110000|2021-09-24 10:58:30|618|617.8|617.9|617.8|618|617.8|617.9|617.8|0
1632481120000|2021-09-24 10:58:40|617.8|617.7|617.9|617.6|618|617.9|617.8|617.5|0
1632481130000|2021-09-24 10:58:50|618|617.7|618.2|617.9|618.4|618|617.9|617.7|0
1632481140000|2021-09-24 10:59:00||617.8||617.9||617.9||617.8|0
1632481150000|2021-09-24 10:59:10||618||618||618||618|0
1632481170000|2021-09-24 10:59:30|618.1|617.9|618|617.9|618.2|617.9|618|617.9|0
1632481190000|2021-09-24 10:59:50|618.2||618||618.2||618||0
1632481330000|2021-09-24 11:02:10|617.5|616.5|618.8|618.4|618.9|618.5|617.3|616.5|0
1632481340000|2021-09-24 11:02:20|618.9|618.5|618.2|618.1|618.9|618.7|618.1|618|0
1632481350000|2021-09-24 11:02:30|618.4|618|618.4|618.1|618.5|618.2|618.2|618|0
1632481360000|2021-09-24 11:02:40|618.3|618|618.1|617.9|618.3|618|618|617.9|0
1632481370000|2021-09-24 11:02:50|618|617.8|617.6|617.5|618|617.8|617.6|617.5|0
1632481380000|2021-09-24 11:03:00|617.7|617.6|618.1|617.6|618.1|617.9|617.7|617.6|0
1632481390000|2021-09-24 11:03:10|618.2|617.7|618.3|618|618.4|618.1|618.2|617.7|0
1632481400000|2021-09-24 11:03:20||618.1||618||618.1||618|0
1632481410000|2021-09-24 11:03:30|618.2|618.1|618.2|618|618.2|618.1|618.2|618|0
1632481420000|2021-09-24 11:03:40||618.1||618||618.1||618|0
1632481430000|2021-09-24 11:03:50|618.4|618.2|618.4|618.3|618.4|618.3|618.4|618.2|0
1632481440000|2021-09-24 11:04:00|618.6|618.4|618.5|618.2|618.9|618.8|618.5|618.2|0
1632481450000|2021-09-24 11:04:10|618.4|618.1|618.4|618.2|618.5|618.2|618.3|617.8|0
1632481460000|2021-09-24 11:04:20|618.1|618.1|618.3|617.8|618.4|618.1|618.1|617.8|0
1632481470000|2021-09-24 11:04:30||617.9||618||618||617.9|0
1632481490000|2021-09-24 11:04:50|618.2||618.3||618.3||618.2||0
1632481500000|2021-09-24 11:05:00|618.4|618.1|618.4|618.2|618.4|618.2|618.4|618.1|0
1632481510000|2021-09-24 11:05:10||618.3||618.2||618.3||618.2|0
1632481550000|2021-09-24 11:05:50|618.3|618.1|618.2|618.1|618.3|618.1|618.2|618.1|0
1632481560000|2021-09-24 11:06:00|618.1|618|618.1|617.7|618.2|618|617.7|617.3|0
1632481570000|2021-09-24 11:06:10||617.8||617.8||617.8||617.8|0
1632481580000|2021-09-24 11:06:20|618|617.7|617.4|616.9|618.1|617.8|617.2|616.9|0
1632481590000|2021-09-24 11:06:30|617.3||617.3||617.3||617.3||0
1632481600000|2021-09-24 11:06:40|617.2|617|617.2|616.9|617.2|617|617.2|616.9|0
1632481610000|2021-09-24 11:06:50|617.4|617|617.2|617.1|617.4|617.1|617.2|617|0
1632481620000|2021-09-24 11:07:00|617.4|617|617.4|617.1|617.6|617.2|617.3|617|0
1632481630000|2021-09-24 11:07:10|617.3|617|617|616.7|617.3|617|617|616.7|0
1632481650000|2021-09-24 11:07:30|616.9||616.9||616.9||616.9||0
1632481660000|2021-09-24 11:07:40|617.1|616.8|617.3|617.1|617.4|617.1|617.1|616.8|0
1632481670000|2021-09-24 11:07:50|617.5|617.2|617.7|617.2|617.7|617.2|617.5|617.2|0
1632481680000|2021-09-24 11:08:00|617.6|617.3|617.2|617|617.9|617.6|617.2|617|0
1632481690000|2021-09-24 11:08:10|617.1||617.1||617.1||617.1||0
1632481710000|2021-09-24 11:08:30|617.4|617.1|617.4|617|617.5|617.1|617.4|617|0
1632481720000|2021-09-24 11:08:40|617.2|617.1|617.5|617.2|617.5|617.2|617.2|617|0
1632481730000|2021-09-24 11:08:50|617.7|617.3|617.8|617.5|617.9|617.5|617.7|617.3|0
1632481740000|2021-09-24 11:09:00|617.9||617.8||617.9||617.8||0
1632481760000|2021-09-24 11:09:20|617.7||617.7||617.8||617.7||0
1632481780000|2021-09-24 11:09:40|617.6|617.4|617.6|617.3|617.7|617.4|617.3|617.2|0
1632481790000|2021-09-24 11:09:50|617.7|617.2|617.7|617.3|617.8|617.3|617.7|617.2|0
1632481800000|2021-09-24 11:10:00|617.8|617.4|617.9|617.4|617.9|617.4|617.8|617.4|0
1632481810000|2021-09-24 11:10:10|617.8|617.3|617.8|617.4|617.8|617.4|617.8|617.3|0
1632481820000|2021-09-24 11:10:20|617.9|617.5|617.7|617.5|617.9|617.7|617.7|617.5|0
1632481830000|2021-09-24 11:10:30|618|617.6|617.5|617.2|618.2|617.7|617.5|617.2|0
1632481840000|2021-09-24 11:10:40|617.6|617.3|617.7|617.2|617.8|617.3|617.6|617.2|0
1632481870000|2021-09-24 11:11:10|617.9|617.8|617.6|617.4|617.9|617.8|617.4|617.2|0
1632481890000|2021-09-24 11:11:30|617.8|617.5|617.8|617.6|617.8|617.6|617.7|617.4|0
1632481900000|2021-09-24 11:11:40|617.6|617.5|617.4|617.2|617.6|617.5|617.4|617.2|0
1632481930000|2021-09-24 11:12:10|617.3|617.1|617.1|616.7|617.3|617.1|617.1|616.6|0
1632481940000|2021-09-24 11:12:20||616.8||616.8||616.8||616.8|0
1632481950000|2021-09-24 11:12:30|617|616.7|616.8|616.5|617|616.7|616.8|616.5|0
1632481960000|2021-09-24 11:12:40|616.6|616.6|616.7|616.4|616.8|616.6|616.6|616.4|0
1632481970000|2021-09-24 11:12:50|616.4|616.3|616.3|616.1|616.6|616.3|616.2|616.1|0
1632481980000|2021-09-24 11:13:00|616.5|616.2|616.8|616.4|616.8|616.6|616.5|616.2|0
1632481990000|2021-09-24 11:13:10|617|616.3|616.9|616.5|617|616.6|616.8|616.3|0
1632482000000|2021-09-24 11:13:20|617|616.6|617|616.7|617|616.8|617|616.6|0
1632482010000|2021-09-24 11:13:30|616.9|616.6|617|616.6|617|616.6|616.9|616.6|0
1632482020000|2021-09-24 11:13:40|616.9|616.5|616.7|616.4|616.9|616.5|616.6|616.4|0
1632482030000|2021-09-24 11:13:50|616.8|616.7|617.3|616.9|617.3|617.1|616.8|616.5|0
1632482040000|2021-09-24 11:14:00|617.4|617|617|616.8|617.4|617.3|617|616.8|0
1632482050000|2021-09-24 11:14:10|616.9|616.7|617.1|616.6|617.1|616.7|616.8|616.3|0
1632482070000|2021-09-24 11:14:30||616.5||616.6||616.6||616.5|0
1632482080000|2021-09-24 11:14:40||616.5||616.5||616.5||616.5|0
1632482110000|2021-09-24 11:15:10||616.6||616.6||616.6||616.6|0
1632482120000|2021-09-24 11:15:20||616.7||616.7||616.7||616.7|0
1632482140000|2021-09-24 11:15:40||616.6||616.6||616.6||616.6|0
1632482160000|2021-09-24 11:16:00|617.2|616.7|617|616.8|617.3|617|617|616.7|0
1632482170000|2021-09-24 11:16:10|616.9|616.7|617.1|616.9|617.6|617.3|616.9|616.7|0
1632482180000|2021-09-24 11:16:20|617|616.8|617|616.8|617.1|616.9|617|616.8|0
1632482190000|2021-09-24 11:16:30|617.1|616.9|617.1|616.9|617.1|616.9|617.1|616.9|0
1632482200000|2021-09-24 11:16:40|617|616.8|617.1|616.9|617.1|616.9|617|616.8|0
1632482210000|2021-09-24 11:16:50|617|616.8|617|616.8|617.1|616.9|617|616.8|0
1632482220000|2021-09-24 11:17:00|616.9|616.7|616.9|616.7|616.9|616.7|616.8|616.7|0
1632482240000|2021-09-24 11:17:20|616.8|616.6|617.2|616.9|617.2|616.9|616.8|616.5|0
1632482250000|2021-09-24 11:17:30|617.1|617|617|616.9|617.1|617|617|616.9|0
1632482260000|2021-09-24 11:17:40|616.9|616.8|616.9|616.8|617|616.9|616.9|616.8|0
1632482270000|2021-09-24 11:17:50||616.7||616.6||616.7||616.6|0
1632482280000|2021-09-24 11:18:00|616.8||616.8||616.9||616.8||0
1632482290000|2021-09-24 11:18:10||616.5||616.6||616.6||616.5|0
1632482300000|2021-09-24 11:18:20|616.9|616.5|616.8|616.6|617.1|616.7|616.7|616.5|0
1632482310000|2021-09-24 11:18:30|616.7|616.5|616.7|616.5|616.8|616.5|616.7|616.5|0
1632482320000|2021-09-24 11:18:40|616.8|616.6|616.9|616.6|616.9|616.7|616.7|616.5|0
1632482330000|2021-09-24 11:18:50|616.8|616.5|616.8|616.5|616.8|616.5|616.8|616.5|0
1632482340000|2021-09-24 11:19:00|616.7|616.6|616.6|616.4|616.7|616.6|616.5|616.4|0
1632482350000|2021-09-24 11:19:10|616.5|616.5|616.4|616.1|616.5|616.5|616.3|616.1|0
1632482360000|2021-09-24 11:19:20|616.3||616.3||616.4||616.3||0
1632482370000|2021-09-24 11:19:30|616.4|616.2|616.3|616.1|616.4|616.2|616.3|616.1|0
1632482410000|2021-09-24 11:20:10|616.2||616.3||616.4||616.2||0
1632482430000|2021-09-24 11:20:30|616.4|616.2|616.7|616.3|616.7|616.3|616.4|616.2|0
1632482440000|2021-09-24 11:20:40|616.6|616.2|616.4|616.3|616.6|616.3|616.4|616.2|0
1632482450000|2021-09-24 11:20:50|616.3|616.2|616.3|616.2|616.3|616.2|616.3|616.2|0
1632482460000|2021-09-24 11:21:00|616.4|616.3|616.6|616.2|616.7|616.3|616.4|616.2|0
1632482470000|2021-09-24 11:21:10|616.4|616.3|617|616.7|617|616.8|616.4|616.2|0
1632482480000|2021-09-24 11:21:20|616.9||616.9||616.9||616.9||0
1632482510000|2021-09-24 11:21:50|616.8|616.6|616.7|616.5|616.8|616.6|616.7|616.4|0
1632482520000|2021-09-24 11:22:00|616.6|616.4|616.6|616.3|616.6|616.4|616.6|616.3|0
1632482530000|2021-09-24 11:22:10|616.5|616.2|616.4|616.2|616.5|616.3|616.4|616.2|0
1632482540000|2021-09-24 11:22:20|616.3||616.4||616.4||616.3||0
1632482550000|2021-09-24 11:22:30|616.5|616.3|616.5|616.4|616.8|616.5|616.5|616.2|0
1632482560000|2021-09-24 11:22:40||616.3||616.2||616.3||616.2|0
1632482570000|2021-09-24 11:22:50||616.3||616.2||616.3||616.2|0
1632482580000|2021-09-24 11:23:00||616.3||616.3||616.3||616.3|0
1632482610000|2021-09-24 11:23:30|616.6|616.4|616.8|616.3|616.8|616.5|616.6|616.3|0
1632482620000|2021-09-24 11:23:40|616.7|616.4|616.6|616.3|616.8|616.5|616.4|616.3|0
1632482640000|2021-09-24 11:24:00|616.5||616.4||616.5||616.4||0
1632482650000|2021-09-24 11:24:10|616.5||616.5||616.6||616.5||0
1632482660000|2021-09-24 11:24:20|616.4|616.2|616.4|616.3|616.5|616.3|616.3|616.2|0
1632482670000|2021-09-24 11:24:30|616.2|616.2|616.4|616.1|616.4|616.2|616.2|616.1|0
1632482680000|2021-09-24 11:24:40|616.3|616|616.3|616.1|616.4|616.1|616.3|616|0
1632482690000|2021-09-24 11:24:50||616||616||616||616|0
1632482700000|2021-09-24 11:25:00|616.4|616.1|616.6|616.4|616.6|616.4|616.4|616.1|0
1632482710000|2021-09-24 11:25:10|616.8|616.5|616.6|616.4|616.9|616.6|616.6|616.4|0
1632482720000|2021-09-24 11:25:20|616.5|616.5|616.8|616.6|616.9|616.7|616.5|616.5|0
1632482730000|2021-09-24 11:25:30|616.7|616.5|616.8|616.6|616.8|616.6|616.7|616.5|0
1632482740000|2021-09-24 11:25:40|616.7|616.5|616.7|616.5|616.7|616.5|616.7|616.5|0
1632482750000|2021-09-24 11:25:50||616.6||616.5||616.6||616.5|0
1632482760000|2021-09-24 11:26:00|616.8|616.6|616.9|616.5|616.9|616.7|616.7|616.5|0
1632482770000|2021-09-24 11:26:10|616.8|616.6|616.7|616.6|616.8|616.6|616.7|616.6|0
1632482780000|2021-09-24 11:26:20|617.3|616.7|617|616.8|617.4|616.8|617|616.7|0
1632482790000|2021-09-24 11:26:30|616.9|616.9|616.9|616.8|616.9|616.9|616.9|616.8|0
1632482820000|2021-09-24 11:27:00|616.8|616.7|616.8|616.7|616.8|616.7|616.8|616.7|0
1632482830000|2021-09-24 11:27:10|616.7|616.6|616.7|616.6|616.8|616.6|616.7|616.6|0
1632482850000|2021-09-24 11:27:30|616.8|616.7|616.7|616.5|616.9|616.7|616.7|616.5|0
1632482860000|2021-09-24 11:27:40|616.6||616.7||616.7||616.6||0
1632482870000|2021-09-24 11:27:50|616.8|616.6|616.9|616.6|616.9|616.7|616.8|616.6|0
1632482900000|2021-09-24 11:28:20||616.7||616.6||616.8||616.6|0
1632482920000|2021-09-24 11:28:40|616.8|616.5|616.6|616.5|616.8|616.5|616.6|616.5|0
1632482970000|2021-09-24 11:29:30|616.8|616.7|617|616.6|617.1|616.7|616.6|616.5|0
1632483010000|2021-09-24 11:30:10|616.9|616.5|616.8|616.5|616.9|616.5|616.8|616.5|0
1632483020000|2021-09-24 11:30:20|616.7||616.7||616.8||616.7||0
1632483040000|2021-09-24 11:30:40|616.6|617|616.6|616.5|617.1|617|616.6|616.5|0
1632483050000|2021-09-24 11:30:50|616.8|616.6|616.6|616.5|617|616.7|616.6|616.5|0
1632483060000|2021-09-24 11:31:00|616.7||616.7||616.7||616.7||0
1632483090000|2021-09-24 11:31:30|616.9|616.6|616.7|616.6|617|616.8|616.7|616.6|0
1632483100000|2021-09-24 11:31:40|616.8||616.9||616.9||616.8||0
1632483110000|2021-09-24 11:31:50|616.8|616.5|616.6|616.5|616.8|616.5|616.6|616.5|0
1632483120000|2021-09-24 11:32:00|616.8|616.6|616.6|616.5|616.8|616.6|616.6|616.5|0
1632483130000|2021-09-24 11:32:10|616.8|616.6|616.6|616.5|616.9|616.6|616.6|616.5|0
1632483140000|2021-09-24 11:32:20|616.8|616.6|616.6|616.5|616.9|616.6|616.6|616.5|0
1632483150000|2021-09-24 11:32:30|616.8||616.6||616.8||616.6||0
1632483160000|2021-09-24 11:32:40|616.9|616.8|616.8|616.5|616.9|616.8|616.8|616.5|0
1632483170000|2021-09-24 11:32:50||616.6||616.6||616.6||616.6|0
1632483190000|2021-09-24 11:33:10||616.5||616.5||616.5||616.5|0
1632483210000|2021-09-24 11:33:30|616.7||616.6||616.7||616.6||0
1632483230000|2021-09-24 11:33:50|616.5|616.4|615.7|615.5|616.5|616.4|615.6|615|0
1632483240000|2021-09-24 11:34:00|615.8|615.6|615.5|615.2|615.8|615.6|615.5|615.2|0
1632483250000|2021-09-24 11:34:10|615.4|615.3|615.4|615.2|615.4|615.3|615.4|615.1|0
1632483260000|2021-09-24 11:34:20|615.5|615.3|615.8|615.6|615.8|615.6|615.5|615.3|0
1632483280000|2021-09-24 11:34:40|615.9|615.7|615.9|615.7|615.9|615.7|615.9|615.7|0
1632483290000|2021-09-24 11:34:50|616|615.8|616.1|615.9|616.1|615.9|616|615.8|0
1632483300000|2021-09-24 11:35:00|616.2||616.1||616.2||616.1||0
1632483320000|2021-09-24 11:35:20|616.2|616|616.3|616|616.3|616|616.1|615.9|0
1632483330000|2021-09-24 11:35:30|616.2|615.9|616.1|616|616.3|616.2|616.1|615.9|0
1632483340000|2021-09-24 11:35:40|616|615.9|616.1|615.9|616.1|615.9|616|615.8|0
1632483350000|2021-09-24 11:35:50|616.2|615.8|616.3|616.1|616.3|616.1|616.2|615.8|0
1632483360000|2021-09-24 11:36:00|616.4|616.2|616.5|616.1|616.5|616.3|616.4|616|0
1632483370000|2021-09-24 11:36:10|616.4||616.4||616.5||616.4||0
1632483380000|2021-09-24 11:36:20|616.5|616.2|616.6|616.3|616.7|616.4|616.5|616.2|0
1632483390000|2021-09-24 11:36:30|616.5|616.2|616.4|616.1|616.6|616.3|616.4|616.1|0
1632483400000|2021-09-24 11:36:40|616.3||616.3||616.3||616.3||0
1632483410000|2021-09-24 11:36:50||616||616||616||616|0
1632483420000|2021-09-24 11:37:00|616.5|616.4|615.6|615.1|616.5|616.4|615.3|615|0
1632483430000|2021-09-24 11:37:10|615.5|615|615.7|615.4|615.8|615.4|615.4|615|0
1632483440000|2021-09-24 11:37:20|615.8|615.3|615.8|615.3|615.9|615.4|615.8|615.3|0
1632483450000|2021-09-24 11:37:30||615.4||615.4||615.4||615.4|0
1632483460000|2021-09-24 11:37:40|615.7|615.3|615.7|615.4|615.7|615.4|615.7|615.3|0
1632483470000|2021-09-24 11:37:50|615.8|615.5|615.8|615.4|616|615.6|615.4|615.2|0
1632483480000|2021-09-24 11:38:00|615.6|615.3|615.6|615.3|615.6|615.3|615.6|615.3|0
1632483490000|2021-09-24 11:38:10|615.5|615.2|615.5|615.2|615.5|615.2|615.5|615.2|0
1632483510000|2021-09-24 11:38:30|615.4|615.1|615.6|615.2|615.7|615.2|615.4|615.1|0
1632483520000|2021-09-24 11:38:40|615.4|615.1|615.6|615.2|615.6|615.3|615.3|615.1|0
1632483530000|2021-09-24 11:38:50|615.4|615.1|615.4|615.2|615.4|615.2|615.4|615.1|0
1632483560000|2021-09-24 11:39:20|615.2|615.1|615.4|615.2|615.4|615.2|615.2|615|0
1632483570000|2021-09-24 11:39:30|615.5|615.1|615.5|615.2|615.5|615.2|615.5|615.1|0
1632483580000|2021-09-24 11:39:40|615.7|615.6|616|615.7|616.2|615.7|615.7|615.6|0
1632483590000|2021-09-24 11:39:50|615.9|615.6|615.9|615.6|616|615.7|615.7|615.6|0
1632483600000|2021-09-24 11:40:00||615.7||615.7||615.7||615.7|0
1632483610000|2021-09-24 11:40:10|616.1|615.6|615.9|615.6|616.2|616|615.7|615.4|0
1632483620000|2021-09-24 11:40:20|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.5|0
1632483630000|2021-09-24 11:40:30|615.9|615.6|616.1|615.7|616.2|615.9|615.9|615.6|0
1632483640000|2021-09-24 11:40:40||615.8||615.8||615.8||615.8|0
1632483660000|2021-09-24 11:41:00|616|615.7|615.8|615.6|616|615.7|615.8|615.5|0
1632483670000|2021-09-24 11:41:10|615.9|615.7|615.8|615.6|616.1|615.8|615.8|615.6|0
1632483680000|2021-09-24 11:41:20||615.7||615.7||615.7||615.7|0
1632483710000|2021-09-24 11:41:50|615.9|615.5|616|615.6|616.1|615.8|615.9|615.5|0
1632483720000|2021-09-24 11:42:00|615.9|615.7|615.6|615.1|615.9|615.7|615.6|615.1|0
1632483730000|2021-09-24 11:42:10||615.4||615.4||615.4||615.4|0
1632483740000|2021-09-24 11:42:20|615.5|615.3|615.4|615.1|615.5|615.3|615.4|615.1|0
1632483750000|2021-09-24 11:42:30|615.2|615.2|615.3|615|615.4|615.2|615.1|615|0
1632483760000|2021-09-24 11:42:40|615.4|615.1|615.5|615.3|615.8|615.5|615.4|615|0
1632483770000|2021-09-24 11:42:50||615.2||615.1||615.3||615.1|0
1632483780000|2021-09-24 11:43:00||615.3||615.3||615.3||615.3|0
1632483790000|2021-09-24 11:43:10|615.4|615.2|615.2|615|615.4|615.2|615.2|615|0
1632483800000|2021-09-24 11:43:20|615.1|615.1|615.2|615|615.2|615.1|615.1|615|0
1632483810000|2021-09-24 11:43:30|615.3|615.1|615.3|615.1|615.6|615.2|615.3|615.1|0
1632483820000|2021-09-24 11:43:40|615.4|615|615.5|615.1|615.5|615.2|615.4|615|0
1632483830000|2021-09-24 11:43:50|615.3|615.2|615.3|615.1|615.3|615.2|615.3|615.1|0
1632483850000|2021-09-24 11:44:10|615.2||615.2||615.2||615.2||0
1632483860000|2021-09-24 11:44:20|615.4|615.2|615.5|615.3|615.5|615.3|615.4|615.1|0
1632483870000|2021-09-24 11:44:30|615.4|615.2|615.4|615.3|615.5|615.3|615.3|615.2|0
1632483880000|2021-09-24 11:44:40|615.3|615.2|615.3|615.2|615.3|615.2|615.3|615.2|0
1632483890000|2021-09-24 11:44:50|615.2|615.1|615.2|615|615.2|615.1|615.2|615|0
1632483910000|2021-09-24 11:45:10|615.5|615.4|615.4|615.1|615.5|615.4|615.1|615|0
1632483920000|2021-09-24 11:45:20|615.5|615.2|615.5|615.2|615.7|615.2|615.5|615.2|0
1632483930000|2021-09-24 11:45:30|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615.1|0
1632483940000|2021-09-24 11:45:40|615.3|615|615.3|615|615.3|615|615.3|615|0
1632483950000|2021-09-24 11:45:50|615.2|614.9|615|614.7|615.2|614.9|614.8|614.4|0
1632483960000|2021-09-24 11:46:00|614.9|614.8|615|614.7|615|614.8|614.9|614.7|0
1632483970000|2021-09-24 11:46:10|615.1|614.8|615.2|614.9|615.2|614.9|615.1|614.8|0
1632483980000|2021-09-24 11:46:20||614.8||614.8||614.8||614.8|0
1632483990000|2021-09-24 11:46:30||614.9||614.9||614.9||614.9|0
1632484000000|2021-09-24 11:46:40|615.3|615|615.4|615.1|615.4|615.2|615.2|615|0
1632484010000|2021-09-24 11:46:50|615.5|615.2|615.3|615.1|615.6|615.3|615.3|615.1|0
1632484020000|2021-09-24 11:47:00|615.4|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1632484030000|2021-09-24 11:47:10|615.2|615|614.7|614.4|615.2|615|614.7|614.4|0
1632484040000|2021-09-24 11:47:20|614.8|614.3|614.4|614.3|614.9|614.4|614.4|614.3|0
1632484050000|2021-09-24 11:47:30|614.5||614.6||614.6||614.5||0
1632484060000|2021-09-24 11:47:40|614.7|614.4|614.8|614.4|614.9|614.5|614.7|614.3|0
1632484070000|2021-09-24 11:47:50||614.5||614.5||614.5||614.5|0
1632484080000|2021-09-24 11:48:00|614.9|614.6|615|614.6|615|614.7|614.9|614.6|0
1632484090000|2021-09-24 11:48:10||614.8||614.8||614.8||614.8|0
1632484100000|2021-09-24 11:48:20|615.1|614.9|615.4|615.1|615.4|615.1|615|614.8|0
1632484110000|2021-09-24 11:48:30|615.3|615|616|615.6|616|615.6|615.2|615|0
1632484120000|2021-09-24 11:48:40|615.9|615.5|615.7|615.5|615.9|615.5|615.7|615.5|0
1632484130000|2021-09-24 11:48:50|615.8|615.6|616|615.7|616|615.7|615.8|615.6|0
1632484140000|2021-09-24 11:49:00|616.1|615.8|615.9|615.6|616.2|615.9|615.9|615.6|0
1632484150000|2021-09-24 11:49:10|616|615.7|615.9|615.7|616|615.7|615.9|615.7|0
1632484160000|2021-09-24 11:49:20|616|615.8|616|615.7|616.3|616|615.9|615.7|0
1632484170000|2021-09-24 11:49:30|615.9||615.9||615.9||615.9||0
1632484180000|2021-09-24 11:49:40|616|615.8|616|615.7|616|615.8|615.9|615.7|0
1632484190000|2021-09-24 11:49:50|615.9|615.5|615.7|615.5|615.9|615.6|615.7|615.4|0
1632484200000|2021-09-24 11:50:00|615.6|615.6|615.5|615.4|615.6|615.6|615.5|615.4|0
1632484210000|2021-09-24 11:50:10|615.4|615.3|615.5|615.2|615.5|615.3|615.3|614.9|0
1632484220000|2021-09-24 11:50:20||615.1||615||615.1||615|0
1632484240000|2021-09-24 11:50:40|615.6|615.1|615.7|615.5|615.7|615.6|615.6|615.1|0
1632484250000|2021-09-24 11:50:50|615.8|615.6|615.8|615.5|615.9|615.7|615.8|615.3|0
1632484260000|2021-09-24 11:51:00|615.9|615.6|616.1|615.7|616.1|615.7|615.9|615.6|0
1632484270000|2021-09-24 11:51:10|616||616||616||616||0
1632484280000|2021-09-24 11:51:20|615.9|615.6|615.8|615.7|616|615.7|615.8|615.5|0
1632484290000|2021-09-24 11:51:30|616|615.8|615.9|615.6|616|615.8|615.7|615.6|0
1632484300000|2021-09-24 11:51:40|615.8|615.5|615.6|615.5|615.8|615.5|615.6|615.4|0
1632484310000|2021-09-24 11:51:50|615.5|615.4|615.4|615.1|615.5|615.4|615.4|615.1|0
1632484320000|2021-09-24 11:52:00|615.5|615.2|615.7|615.4|615.8|615.4|615.5|615.1|0
1632484340000|2021-09-24 11:52:20|615.6|615.2|615.4|615|615.6|615.2|615.4|615|0
1632484350000|2021-09-24 11:52:30|615.3|615.1|615.5|615.2|615.5|615.2|615.2|615.1|0
1632484360000|2021-09-24 11:52:40|615.6|615.3|615.6|615.3|615.6|615.3|615.6|615.3|0
1632484370000|2021-09-24 11:52:50|615.3|615.2|615.6|615.3|615.6|615.4|615.3|615.2|0
1632484380000|2021-09-24 11:53:00|615.5|615.2|615.4|615.1|615.6|615.2|615.4|615|0
1632484390000|2021-09-24 11:53:10|615.3|615|615.1|615|615.3|615|615.1|615|0
1632484400000|2021-09-24 11:53:20|615|614.8|614.9|614.6|615|614.8|614.6|614.4|0
1632484420000|2021-09-24 11:53:40|615|614.7|615|614.8|615.2|614.9|615|614.7|0
1632484430000|2021-09-24 11:53:50|615.1|614.7|615.3|615|615.4|615|615|614.7|0
1632484440000|2021-09-24 11:54:00|615.4|615.1|615.3|615|615.5|615.1|615.2|615|0
1632484450000|2021-09-24 11:54:10|615.2|614.9|615.1|614.8|615.2|614.9|615|614.7|0
1632484460000|2021-09-24 11:54:20|615|614.7|614.9|614.6|615|614.7|614.9|614.6|0
1632484470000|2021-09-24 11:54:30|614.8|614.5|614.8|614.5|614.9|614.6|614.8|614.5|0
1632484480000|2021-09-24 11:54:40|614.7|614.4|614.9|614.6|614.9|614.6|614.7|614.4|0
1632484490000|2021-09-24 11:54:50|615|614.7|615|614.8|615|614.8|614.9|614.7|0
1632484500000|2021-09-24 11:55:00|614.8|614.7|614.8|614.5|614.8|614.7|614.7|614.5|0
1632484510000|2021-09-24 11:55:10|614.9|614.6|614.7|614.4|615|614.6|614.7|614.4|0
1632484520000|2021-09-24 11:55:20|614.6|614.3|614.7|614.4|614.9|614.5|614.5|614.3|0
1632484530000|2021-09-24 11:55:30||614.3||614.3||614.3||614.3|0
1632484540000|2021-09-24 11:55:40|614.6|614.4|614.6|614.3|614.6|614.4|614.6|614.3|0
1632484550000|2021-09-24 11:55:50|614.7|614.4|615|614.5|615|614.6|614.7|614.4|0
1632484570000|2021-09-24 11:56:10||614.6||614.6||614.6||614.6|0
1632484580000|2021-09-24 11:56:20|614.9||614.9||614.9||614.9||0
1632484610000|2021-09-24 11:56:50|615|614.7|615|614.9|615|614.9|615|614.7|0
1632484620000|2021-09-24 11:57:00|614.9|614.8|615|614.9|615|614.9|614.9|614.8|0
1632484630000|2021-09-24 11:57:10|614.9|614.8|614.9|614.7|615|614.9|614.9|614.7|0
1632484650000|2021-09-24 11:57:30|615|614.8|615|614.8|615|614.9|614.9|614.7|0
1632484670000|2021-09-24 11:57:50|614.9|614.7|614.9|614.8|614.9|614.8|614.8|614.6|0
1632484680000|2021-09-24 11:58:00|615|614.9|615|614.8|615|614.9|615|614.8|0
1632484690000|2021-09-24 11:58:10||614.9||614.9||614.9||614.9|0
1632484700000|2021-09-24 11:58:20|615.1|615|615.3|615|615.3|615|615.1|614.9|0
1632484710000|2021-09-24 11:58:30|615.4||615.4||615.4||615.4||0
1632484720000|2021-09-24 11:58:40||615.1||615.1||615.1||615.1|0
1632484740000|2021-09-24 11:59:00|615.5|615.2|615.5|615.4|615.5|615.4|615.5|615.2|0
1632484750000|2021-09-24 11:59:10|615.6|615.5|615.6|615.5|615.6|615.5|615.6|615.5|0
1632484780000|2021-09-24 11:59:40|615.7|615.4|615.7|615.5|616|615.7|615.6|615.4|0
1632484790000|2021-09-24 11:59:50|615.8|615.4|615.7|615.5|615.8|615.5|615.5|615.4|0
1632484800000|2021-09-24 12:00:00|615.6|615.4|615.7|615.4|615.7|615.4|615.4|615.3|0
1632484820000|2021-09-24 12:00:20||615.5||615.5||615.5||615.5|0
1632484840000|2021-09-24 12:00:40||615.4||615.4||615.4||615.4|0
1632484850000|2021-09-24 12:00:50||615.5||615.4||615.5||615.4|0
1632484860000|2021-09-24 12:01:00|615.6|615.5|615.5|615.2|615.6|615.5|615.3|615.2|0
1632484870000|2021-09-24 12:01:10|615.4|615.3|616|615.7|616.1|615.8|615.4|615.3|0
1632484880000|2021-09-24 12:01:20|616.1|615.8|616|615.7|616.3|615.9|616|615.7|0
1632484890000|2021-09-24 12:01:30|616.1|615.8|616.2|615.9|616.2|615.9|616|615.8|0
1632484900000|2021-09-24 12:01:40||616||615.9||616||615.9|0
1632484910000|2021-09-24 12:01:50|616.1|616|616|615.8|616.2|616|616|615.8|0
1632484920000|2021-09-24 12:02:00||615.7||615.7||615.7||615.7|0
1632484930000|2021-09-24 12:02:10|615.9|615.6|616|615.7|616|615.8|615.9|615.6|0
1632484940000|2021-09-24 12:02:20|615.9|615.6|615.9|615.6|616|615.6|615.9|615.6|0
1632484950000|2021-09-24 12:02:30|616|615.7|616.2|615.9|616.2|616|615.9|615.7|0
1632484960000|2021-09-24 12:02:40||616||616||616||616|0
1632484970000|2021-09-24 12:02:50|616.3|616.1|616.5|616.3|617|616.6|616.3|616|0
1632484980000|2021-09-24 12:03:00|616.6|616.4|617|616.7|617.1|616.7|616.6|616.4|0
1632484990000|2021-09-24 12:03:10|616.9|616.6|617|616.6|617|616.6|616.8|616.5|0
1632485000000|2021-09-24 12:03:20|616.9||616.9||617||616.9||0
1632485010000|2021-09-24 12:03:30|617|616.7|617.1|616.8|617.2|616.9|617|616.7|0
1632485020000|2021-09-24 12:03:40|617|616.9|617.1|616.9|617.1|616.9|617|616.9|0
1632485030000|2021-09-24 12:03:50|617|617|617.2|616.9|617.5|617.1|617|616.8|0
1632485050000|2021-09-24 12:04:10|617.3|617|617.5|617.2|617.5|617.2|617.3|617|0
1632485060000|2021-09-24 12:04:20||617.3||617.3||617.3||617.3|0
1632485070000|2021-09-24 12:04:30|617.7|617.4|617.6|617.4|617.7|617.4|617.6|617.4|0
1632485080000|2021-09-24 12:04:40|617.5|617.3|617.2|617|617.6|617.3|617.2|616.9|0
1632485090000|2021-09-24 12:04:50|617.1|616.9|617|616.8|617.1|616.9|617|616.8|0
1632485100000|2021-09-24 12:05:00|617.1|616.9|617|616.9|617.4|617|617|616.8|0
1632485110000|2021-09-24 12:05:10||616.8||616.9||616.9||616.8|0
1632485130000|2021-09-24 12:05:30|616.9|616.8|617|616.9|617|616.9|616.9|616.8|0
1632485140000|2021-09-24 12:05:40|616.9|616.8|616.8|616.4|616.9|616.8|616.8|616.4|0
1632485150000|2021-09-24 12:05:50|616.7|616.3|616.6|616.4|616.7|616.4|616.6|616.3|0
1632485160000|2021-09-24 12:06:00||616.3||616.4||616.4||616.3|0
1632485170000|2021-09-24 12:06:10|616.7|616.5|616.8|616.4|616.8|616.5|616.7|616.4|0
1632485180000|2021-09-24 12:06:20|616.6|616.3|616.4|616.2|616.6|616.3|616.3|616.2|0
1632485190000|2021-09-24 12:06:30|616.5|616.3|616.7|616.3|616.7|616.3|616.5|616.2|0
1632485200000|2021-09-24 12:06:40|616.6|616.2|616.3|616.1|616.6|616.2|616.3|616.1|0
1632485210000|2021-09-24 12:06:50||616.2||616.2||616.2||616.2|0
1632485220000|2021-09-24 12:07:00|616.4|616.1|616.2|616.1|616.5|616.3|616.2|616.1|0
1632485230000|2021-09-24 12:07:10|616.1|616|616.2|616|616.2|616|616|615.8|0
1632485250000|2021-09-24 12:07:30|616.3|616.1|616.4|616.1|616.4|616.1|616.3|616.1|0
1632485260000|2021-09-24 12:07:40|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1632485270000|2021-09-24 12:07:50||616.1||616.1||616.1||616.1|0
1632485280000|2021-09-24 12:08:00|616.4||616.3||616.4||616.3||0
1632485300000|2021-09-24 12:08:20||616||616.1||616.1||616|0
1632485310000|2021-09-24 12:08:30|616.6|616.2|616.5|616.2|616.6|616.2|616.5|616.2|0
1632485320000|2021-09-24 12:08:40|616.4||616.4||616.5||616.4||0
1632485330000|2021-09-24 12:08:50||616.1||616.1||616.1||616.1|0
1632485340000|2021-09-24 12:09:00||616.2||616.2||616.2||616.2|0
1632485350000|2021-09-24 12:09:10|616.3|616.1|616.4|616.1|616.4|616.1|616.2|616|0
1632485360000|2021-09-24 12:09:20|616.2||616.2||616.2||616.2||0
1632485380000|2021-09-24 12:09:40|616.4|616.2|616.5|616.2|616.5|616.2|616.3|616.1|0
1632485390000|2021-09-24 12:09:50|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1632485400000|2021-09-24 12:10:00|616.6|616.2|616.4|616.1|616.6|616.3|616.4|616.1|0
1632485410000|2021-09-24 12:10:10||616.3||616.3||616.3||616.3|0
1632485430000|2021-09-24 12:10:30|616.5||616.7||616.7||616.5||0
1632485440000|2021-09-24 12:10:40|616.8|616.4|617.1|616.7|617.2|616.8|616.8|616.4|0
1632485450000|2021-09-24 12:10:50|617|616.6|616.8|616.5|617|616.6|616.8|616.5|0
1632485460000|2021-09-24 12:11:00|616.9|616.6|617.2|616.9|617.3|616.9|616.9|616.6|0
1632485470000|2021-09-24 12:11:10|617.1|616.8|616.8|616.5|617.1|616.8|616.8|616.5|0
1632485490000|2021-09-24 12:11:30||616.6||616.6||616.6||616.6|0
1632485500000|2021-09-24 12:11:40|616.7|616.5|616.8|616.6|616.8|616.6|616.7|616.5|0
1632485510000|2021-09-24 12:11:50|616.9|616.7|617.4|617.1|617.4|617.2|616.9|616.7|0
1632485520000|2021-09-24 12:12:00|617.3|617.2|617.7|617.4|617.7|617.4|617.3|617.2|0
1632485550000|2021-09-24 12:12:30|617.6|617.3|617.3|617.1|617.6|617.3|617.3|617.1|0
1632485570000|2021-09-24 12:12:50|617.2|617|617.2|616.9|617.3|617|617|616.9|0
1632485590000|2021-09-24 12:13:10|617.1|616.8|616.8|616.5|617.1|616.8|616.8|616.5|0
1632485610000|2021-09-24 12:13:30||616.6||616.6||616.6||616.6|0
1632485620000|2021-09-24 12:13:40||616.5||616.5||616.5||616.5|0
1632485630000|2021-09-24 12:13:50|616.7|616.6|616.7|616.5|616.8|616.6|616.7|616.5|0
1632485640000|2021-09-24 12:14:00|616.6||616.6||616.6||616.6||0
1632485650000|2021-09-24 12:14:10|616.7|616.6|617.5|617.2|617.5|617.2|616.7|616.6|0
1632485660000|2021-09-24 12:14:20|617.4|617.1|616.9|616.7|617.4|617.1|616.9|616.6|0
1632485670000|2021-09-24 12:14:30|616.8|616.6|616.8|616.5|616.8|616.6|616.5|616.4|0
1632485680000|2021-09-24 12:14:40|616.6|616.6|616.9|616.7|617|616.7|616.6|616.5|0
1632485690000|2021-09-24 12:14:50||616.6||616.6||616.6||616.6|0
1632485700000|2021-09-24 12:15:00||616.7||616.6||616.7||616.6|0
1632485710000|2021-09-24 12:15:10||616.7||616.7||616.7||616.7|0
1632485720000|2021-09-24 12:15:20|616.8|616.5|616.8|616.5|616.9|616.5|616.8|616.4|0
1632485740000|2021-09-24 12:15:40||616.6||616.6||616.6||616.6|0
1632485750000|2021-09-24 12:15:50|616.9|616.7|617|616.6|617|616.7|616.9|616.6|0
1632485760000|2021-09-24 12:16:00|616.9|616.5|616.8|616.5|616.9|616.6|616.7|616.5|0
1632485770000|2021-09-24 12:16:10|616.7|616.6|616.8|616.5|616.9|616.6|616.7|616.5|0
1632485780000|2021-09-24 12:16:20|616.7|616.4|616.6|616.5|616.7|616.5|616.6|616.4|0
1632485790000|2021-09-24 12:16:30|616.7|616.6|616.8|616.5|616.8|616.6|616.7|616.5|0
1632485810000|2021-09-24 12:16:50|616.7|616.4|616.5|616.4|616.7|616.4|616.4|616.3|0
1632485820000|2021-09-24 12:17:00|616.6|616.5|617.4|617.2|617.6|617.2|616.5|616.4|0
1632485830000|2021-09-24 12:17:10||617.1||617.1||617.1||617.1|0
1632485850000|2021-09-24 12:17:30|617.5|617.2|617.6|617.3|617.7|617.4|617.5|617.2|0
1632485860000|2021-09-24 12:17:40|617.5||617.6||617.6||617.5||0
1632485890000|2021-09-24 12:18:10|617.7|617.4|617.7|617.5|617.7|617.6|617.7|617.4|0
1632485900000|2021-09-24 12:18:20|617.6|617.4|617.6|617.3|617.7|617.4|617.6|617.2|0
1632485920000|2021-09-24 12:18:40|617.7|617.4|617.8|617.6|617.9|617.7|617.7|617.4|0
1632485930000|2021-09-24 12:18:50|617.9|617.5|617.9|617.6|618.1|617.8|617.9|617.5|0
1632485940000|2021-09-24 12:19:00|618|617.7|618|617.6|618|617.7|617.8|617.6|0
1632485950000|2021-09-24 12:19:10|618.1|617.7|618|617.8|618.2|618|618|617.7|0
1632485960000|2021-09-24 12:19:20|618.1|617.7|618.2|617.9|618.2|618|618.1|617.7|0
1632485970000|2021-09-24 12:19:30|618.1|617.8|618.1|617.9|618.2|617.9|618.1|617.8|0
1632485980000|2021-09-24 12:19:40|618.3|618|618.4|618|618.5|618|618.3|617.9|0
1632485990000|2021-09-24 12:19:50|618.5|618.4|618.9|618.6|619|618.6|618.5|618.4|0
1632486010000|2021-09-24 12:20:10|619|618.7|619|618.7|619.1|618.9|618.9|618.6|0
1632486020000|2021-09-24 12:20:20|618.9|618.8|619|618.7|619|618.8|618.9|618.7|0
1632486030000|2021-09-24 12:20:30||618.8||618.8||618.8||618.8|0
1632486040000|2021-09-24 12:20:40|618.8|618.7|617.6|617.3|619|618.8|617.5|616.8|0
1632486050000|2021-09-24 12:20:50|617.7|617.4|617|616.6|617.8|617.5|617|616.5|0
1632486060000|2021-09-24 12:21:00|617.1|616.7|617.2|617|617.4|617|617.1|616.7|0
1632486070000|2021-09-24 12:21:10|617.3|617.1|617.4|617|617.5|617.2|617.3|617|0
1632486080000|2021-09-24 12:21:20|617.3|616.9|617.2|616.6|617.3|616.9|617.2|616.6|0
1632486090000|2021-09-24 12:21:30|616.6|616.5|617.5|617|617.6|617.2|616.6|616.5|0
1632486110000|2021-09-24 12:21:50|617.6|617.1|617.7|617.2|617.7|617.4|617.6|617.1|0
1632486120000|2021-09-24 12:22:00|617.6|617.1|617.5|617.1|617.6|617.2|617.5|617.1|0
1632486140000|2021-09-24 12:22:20|617.4|617.2|617.6|617.2|617.6|617.4|617.4|617.1|0
1632486150000|2021-09-24 12:22:30|617.5|617.1|617.5|617|617.6|617.2|617.4|617|0
1632486190000|2021-09-24 12:23:10|617.7|617.1|618.2|617.8|618.3|617.8|617.5|617.1|0
1632486200000|2021-09-24 12:23:20|618.3|617.9|618.6|618.2|618.7|618.2|618.3|617.9|0
1632486210000|2021-09-24 12:23:30||618.3||618.3||618.3||618.3|0
1632486230000|2021-09-24 12:23:50|618.5|618.2|618.6|618.4|618.6|618.4|618.5|618.2|0
1632486240000|2021-09-24 12:24:00|618.5|618.3|618.4|618.2|618.5|618.3|618.4|617.9|0
1632486250000|2021-09-24 12:24:10|618.3|618|618.1|617.5|618.3|618.1|617.9|617.4|0
1632486260000|2021-09-24 12:24:20|618.2|617.6|618.7|618.4|618.8|618.7|618.2|617.6|0
1632486270000|2021-09-24 12:24:30|618.8|618.5|619|618.6|619|618.6|618.8|618.5|0
1632486280000|2021-09-24 12:24:40|618.9||619||619||618.9||0
1632486290000|2021-09-24 12:24:50||618.7||618.8||618.8||618.7|0
1632486300000|2021-09-24 12:25:00||618.7||618.8||618.8||618.7|0
1632486310000|2021-09-24 12:25:10|618.8|618.7|618.6|618.4|619|618.8|618.6|618.4|0
1632486320000|2021-09-24 12:25:20|618.7|618.5|618.9|618.4|620.1|619.2|618.7|618.4|0
1632486330000|2021-09-24 12:25:30|619|618.3|618.9|618.6|619.2|618.6|618.7|618.2|0
1632486340000|2021-09-24 12:25:40|619.1|618.8|619.2|618.8|619.4|618.9|619.1|618.8|0
1632486350000|2021-09-24 12:25:50|619|618.9|619.2|618.8|619.3|618.9|619|618.8|0
1632486360000|2021-09-24 12:26:00|619.3|618.9|619.6|619.1|619.6|619.1|619.3|618.9|0
1632486370000|2021-09-24 12:26:10|619.8|619.2|619.6|619.3|619.8|619.4|619.5|619.2|0
1632486380000|2021-09-24 12:26:20|619.8|619.4|619.7|619.3|620|619.5|619.4|619.3|0
1632486390000|2021-09-24 12:26:30|619.6||619.6||619.6||619.6||0
1632486430000|2021-09-24 12:27:10|619.7|619.4|620|619.7|620.1|619.8|619.7|619.3|0
1632486450000|2021-09-24 12:27:30|619.8|619.5|619.8|619.5|619.8|619.5|619.8|619.5|0
1632486460000|2021-09-24 12:27:40|619.7|619.6|619.8|619.6|619.8|619.6|619.7|619.5|0
1632486480000|2021-09-24 12:28:00|619.6|619.5|619.8|619.5|619.8|619.5|619.6|619.5|0
1632486490000|2021-09-24 12:28:10|619.5|619.4|619.6|619.1|619.8|619.4|619.5|619.1|0
1632486510000|2021-09-24 12:28:30||619.5||619.3||619.5||619.2|0
1632486520000|2021-09-24 12:28:40|619.7|619.2|619.9|619.4|619.9|619.4|619.7|619.2|0
1632486530000|2021-09-24 12:28:50|620|619.6|619.9|619.6|620|619.7|619.9|619.6|0
1632486540000|2021-09-24 12:29:00|620|619.7|620.3|620|620.4|620|620|619.7|0
1632486550000|2021-09-24 12:29:10|620.4|620.1|620.3|620|620.6|620.2|620.1|620|0
1632486560000|2021-09-24 12:29:20|620.2|619.9|620|619.6|620.2|619.9|620|619.6|0
1632486590000|2021-09-24 12:29:50|619.9|619.5|619.9|619.5|619.9|619.5|619.9|619.5|0
1632486600000|2021-09-24 12:30:00||619.6||619.6||619.6||619.6|0
1632486610000|2021-09-24 12:30:10|619.8|619.5|619.6|619.3|619.8|619.5|619.6|619.2|0
1632486620000|2021-09-24 12:30:20|619.8|619.2|619.6|619.1|619.8|619.2|619.5|619|0
1632486630000|2021-09-24 12:30:30||619||619.1||619.1||619|0
1632486640000|2021-09-24 12:30:40|619.7|619|619.9|619.4|620|619.9|619.6|619|0
1632486650000|2021-09-24 12:30:50|619.5|619.3|619.7|619.2|619.7|619.3|619.5|619.1|0
1632486680000|2021-09-24 12:31:20||619.5||619.5||619.5||619.5|0
1632486690000|2021-09-24 12:31:30|619.5|619.4|619.5|619.3|619.7|619.4|619.5|619.2|0
1632486700000|2021-09-24 12:31:40|619.4|619.2|619.4|619.1|619.4|619.2|619.4|619.1|0
1632486710000|2021-09-24 12:31:50|619.5|619.2|619.7|619.3|619.9|619.4|619.5|619.2|0
1632486740000|2021-09-24 12:32:20|619.5|619.2|619.4|619|619.7|619.2|619.3|618.9|0
1632486750000|2021-09-24 12:32:30|619.5|619.1|619.9|619.3|619.9|619.3|619.5|619.1|0
1632486760000|2021-09-24 12:32:40|620|619.4|620|619.7|620|619.7|620|619.4|0
1632486770000|2021-09-24 12:32:50|620.1|619.8|620.5|620|620.5|620|620.1|619.8|0
1632486780000|2021-09-24 12:33:00|620.7|620.1|620.6|620.3|620.7|620.3|620.6|620.1|0
1632486790000|2021-09-24 12:33:10|620.7|620.4|620.8|620.5|620.8|620.6|620.7|620.3|0
1632486800000|2021-09-24 12:33:20|620.7|620.7|620.5|620.2|620.7|620.7|620.5|620.2|0
1632486810000|2021-09-24 12:33:30|620.4|620.1|620.4|620|620.4|620.1|620.4|620|0
1632486820000|2021-09-24 12:33:40|620.3|619.9|620.3|619.9|620.3|619.9|620.3|619.8|0
1632486840000|2021-09-24 12:34:00|620.2|619.8|620|619.8|620.2|620|619.8|619.6|0
1632486850000|2021-09-24 12:34:10|620.2|619.7|620.1|619.7|620.3|620|620.1|619.7|0
1632486880000|2021-09-24 12:34:40||619.9||619.9||619.9||619.9|0
1632486900000|2021-09-24 12:35:00|620|620|620.1|619.8|620.1|620|620|619.7|0
1632486910000|2021-09-24 12:35:10|620.3|619.9|620.6|620.2|620.7|620.2|620.3|619.9|0
1632486920000|2021-09-24 12:35:20|620.7|620.3|620.8|620.6|620.8|620.6|620.7|620.3|0
1632486930000|2021-09-24 12:35:30|620.7|620.5|620.8|620.6|620.8|620.6|620.7|620.5|0
1632486950000|2021-09-24 12:35:50|620.7|620.5|620.5|620.2|620.7|620.5|620.5|620.2|0
1632486960000|2021-09-24 12:36:00||620.3||620.3||620.3||620.3|0
1632486970000|2021-09-24 12:36:10|620.6|620.4|620.8|620.5|620.8|620.5|620.6|620.3|0
1632486980000|2021-09-24 12:36:20|620.7|620.6|620.6|620.5|620.7|620.6|620.6|620.5|0
1632486990000|2021-09-24 12:36:30|620.5|620.3|620.4|620.1|620.5|620.3|620.2|620.1|0
1632487000000|2021-09-24 12:36:40||620||619.9||620||619.9|0
1632487010000|2021-09-24 12:36:50||620.2||620.2||620.2||620.2|0
1632487020000|2021-09-24 12:37:00|620.2|620.1|620.2|620|620.5|620.2|620.2|620|0
1632487030000|2021-09-24 12:37:10|620.1|619.9|619.8|619.3|620.4|619.9|619.6|619.3|0
1632487040000|2021-09-24 12:37:20|619.7|619.5|620.1|619.7|620.1|619.7|619.7|619.5|0
1632487060000|2021-09-24 12:37:40|620.2|619.8|620.2|619.6|620.3|619.8|620.2|619.6|0
1632487070000|2021-09-24 12:37:50||619.9||619.9||619.9||619.9|0
1632487080000|2021-09-24 12:38:00|619.9|619.8|619.9|619.6|620.2|619.8|619.7|619.5|0
1632487100000|2021-09-24 12:38:20||619.7||619.6||619.7||619.6|0
1632487110000|2021-09-24 12:38:30|619.8||619.9||619.9||619.8||0
1632487120000|2021-09-24 12:38:40|619.8|619.5|619.8|619.5|619.8|619.6|619.6|619.5|0
1632487130000|2021-09-24 12:38:50||619.6||619.5||619.6||619.5|0
1632487150000|2021-09-24 12:39:10|619.9|619.6|620|619.5|620|619.6|619.9|619.5|0
1632487160000|2021-09-24 12:39:20|619.8|619.6|619.8|619.5|619.8|619.6|619.8|619.5|0
1632487170000|2021-09-24 12:39:30||619.6||619.6||619.6||619.6|0
1632487180000|2021-09-24 12:39:40|619.7|619.5|619.6|619.4|619.7|619.5|619.6|619.3|0
1632487190000|2021-09-24 12:39:50|619.5|619.3|619.5|619.2|619.7|619.3|619.4|619.1|0
1632487200000|2021-09-24 12:40:00|619.4|619.1|618.9|618.6|619.4|619.1|618.9|618.6|0
1632487210000|2021-09-24 12:40:10|619|618.7|619|618.7|619.3|618.9|618.7|618.5|0
1632487220000|2021-09-24 12:40:20||618.6||618.7||618.7||618.6|0
1632487230000|2021-09-24 12:40:30|619.1|618.8|619|618.7|619.2|618.8|619|618.6|0
1632487240000|2021-09-24 12:40:40|618.9|618.6|618.7|618.2|619|618.6|618.6|618.2|0
1632487250000|2021-09-24 12:40:50|618.6|618.1|618.4|618.1|618.6|618.1|618.4|617.9|0
1632487260000|2021-09-24 12:41:00|618.6|618.2|619|618.6|619|618.6|618.5|618.2|0
1632487270000|2021-09-24 12:41:10|618.9|618.7|619.1|618.8|619.3|618.9|618.9|618.7|0
1632487280000|2021-09-24 12:41:20|619|618.7|618.6|618.5|619.1|618.7|618.6|618.5|0
1632487290000|2021-09-24 12:41:30|618.8|618.3|618.4|618.3|618.8|618.5|618.4|618.3|0
1632487300000|2021-09-24 12:41:40|618.5|618.2|618.9|618.4|618.9|618.4|618.5|618.2|0
1632487310000|2021-09-24 12:41:50|618.4|618.3|618.6|618.2|618.9|618.4|618.4|618.2|0
1632487320000|2021-09-24 12:42:00|618.5|618.3|618.7|618.4|618.7|618.4|618.5|618.2|0
1632487330000|2021-09-24 12:42:10|618.6|618.3|618.8|618.3|618.9|618.4|618.6|618.2|0
1632487340000|2021-09-24 12:42:20|619|618.4|618.6|618.5|619.1|618.6|618.6|618.4|0
1632487350000|2021-09-24 12:42:30|618.8|618.4|618.7|618.4|618.8|618.5|618.6|618.4|0
1632487370000|2021-09-24 12:42:50|618.6|618.5|618.5|618.4|618.8|618.5|618.5|618.4|0
1632487380000|2021-09-24 12:43:00|618.6|618.5|618.7|618.4|618.8|618.5|618.6|618.4|0
1632487390000|2021-09-24 12:43:10|618.6|618.3|618.8|618.4|618.8|618.5|618.5|618.3|0
1632487400000|2021-09-24 12:43:20|618.7|618.5|618.7|618.3|618.8|618.5|618.7|618.2|0
1632487410000|2021-09-24 12:43:30|618.6|618.4|618.6|618.3|618.7|618.4|618.4|618.3|0
1632487420000|2021-09-24 12:43:40|618.5|618.4|618.5|618.4|618.5|618.4|618.5|618.4|0
1632487430000|2021-09-24 12:43:50|618.7|618.5|618.6|618.3|618.9|618.5|618.6|618.3|0
1632487440000|2021-09-24 12:44:00|618.8|618.4|618.8|618.4|618.8|618.4|618.8|618.4|0
1632487450000|2021-09-24 12:44:10|618.7|618.3|618.4|618.3|618.7|618.3|618.4|618.3|0
1632487460000|2021-09-24 12:44:20|618.3|618.2|618.6|618.3|618.7|618.3|618.3|618.2|0
1632487470000|2021-09-24 12:44:30|618.7|618.4|618.7|618.4|618.8|618.4|618.5|618.3|0
1632487480000|2021-09-24 12:44:40|618.6|618.3|618.7|618.3|618.8|618.5|618.6|618.3|0
1632487490000|2021-09-24 12:44:50|619|618.9|618.7|618.3|619|618.9|618.5|618.3|0
1632487500000|2021-09-24 12:45:00|618.6||618.5||618.6||618.5||0
1632487510000|2021-09-24 12:45:10|618.6|618.4|618.7|618.3|618.8|618.5|618.6|618.2|0
1632487530000|2021-09-24 12:45:30|618.6|618.4|618.3|618.1|618.6|618.4|618.3|618.1|0
1632487540000|2021-09-24 12:45:40|618.4|618.2|618.4|618.1|618.5|618.2|618.3|618.1|0
1632487550000|2021-09-24 12:45:50|618.5|618.2|618.7|618.2|618.7|618.2|618.5|618.2|0
1632487560000|2021-09-24 12:46:00|618.6|618.1|617.9|617.6|618.6|618.1|617.9|617.6|0
1632487570000|2021-09-24 12:46:10|617.8|617.4|617.5|617.2|617.8|617.4|617.5|617.2|0
1632487580000|2021-09-24 12:46:20|617.4|617.3|617.2|617|617.4|617.3|617.2|617|0
1632487590000|2021-09-24 12:46:30|617.1|616.8|616.7|616.4|617.1|616.8|616.4|616.2|0
1632487600000|2021-09-24 12:46:40|616.8|616.5|616|615.6|617|616.7|616|615.6|0
1632487610000|2021-09-24 12:46:50|616.1|615.7|616.3|616|616.6|616|616.1|615.7|0
1632487620000|2021-09-24 12:47:00|616.4|616.1|616.9|616.6|617.3|616.7|616.4|616.1|0
1632487630000|2021-09-24 12:47:10|616.8|616.5|616.3|615.8|616.9|616.6|616.3|615.8|0
1632487640000|2021-09-24 12:47:20|616.4|615.9|616|615.6|616.4|615.9|616|615.6|0
1632487650000|2021-09-24 12:47:30|616.1|615.7|616.3|615.9|616.4|615.9|616.1|615.7|0
1632487660000|2021-09-24 12:47:40|616.4|616|616.4|615.9|616.4|616|616.4|615.9|0
1632487670000|2021-09-24 12:47:50|616.6|616|616.6|616.2|616.7|616.2|616.5|616|0
1632487680000|2021-09-24 12:48:00|616.5|616.1|616.8|616.3|616.9|616.3|616.4|616|0
1632487690000|2021-09-24 12:48:10|616.7|616.2|616.3|616|616.7|616.2|616.3|616|0
1632487710000|2021-09-24 12:48:30|616.6|616.1|616.7|616.2|616.7|616.2|616.6|616.1|0
1632487720000|2021-09-24 12:48:40|616.6|616.3|616.5|616.1|616.6|616.3|616.5|616.1|0
1632487740000|2021-09-24 12:49:00||616||616.3||616.3||616|0
1632487750000|2021-09-24 12:49:10|616.6|616.2|616.5|616.3|616.7|616.3|616.5|616.2|0
1632487760000|2021-09-24 12:49:20|616.4|616.2|616.3|616|616.4|616.2|616.3|616|0
1632487770000|2021-09-24 12:49:30|616.2|615.9|616.1|615.6|616.2|615.9|616.1|615.6|0
1632487780000|2021-09-24 12:49:40|616|615.5|615.5|615.1|616|615.5|615.2|615.1|0
1632487790000|2021-09-24 12:49:50|615.6||615.3||615.6||615.3||0
1632487800000|2021-09-24 12:50:00|615.4|615.3|616.1|615.6|616.1|615.6|615.4|615.3|0
1632487810000|2021-09-24 12:50:10|616.2|615.7|615.9|615.7|616.4|616|615.8|615.7|0
1632487820000|2021-09-24 12:50:20|615.8|615.6|615.7|615.5|615.8|615.6|615.7|615.4|0
1632487830000|2021-09-24 12:50:30|615.8|615.6|615.9|615.5|615.9|615.6|615.6|615.5|0
1632487840000|2021-09-24 12:50:40|615.8|615.4|615.6|615.3|615.8|615.4|615.6|615.3|0
1632487850000|2021-09-24 12:50:50|615.7||615.7||615.7||615.7||0
1632487860000|2021-09-24 12:51:00|615.6|615.4|615.7|615.3|615.7|615.5|615.6|615.3|0
1632487870000|2021-09-24 12:51:10|615.6|615.4|615.7|615.5|615.9|615.5|615.6|615.4|0
1632487880000|2021-09-24 12:51:20|615.8|615.4|616.2|615.8|616.2|616|615.8|615.4|0
1632487890000|2021-09-24 12:51:30|616.1|615.7|616|615.5|616.1|615.7|615.8|615.5|0
1632487900000|2021-09-24 12:51:40|615.9||615.9||615.9||615.9||0
1632487910000|2021-09-24 12:51:50|615.8|615.4|615.8|615.4|615.8|615.4|615.7|615.3|0
1632487920000|2021-09-24 12:52:00|615.7|615.5|615.7|615.3|615.9|615.6|615.7|615.3|0
1632487930000|2021-09-24 12:52:10|615.6||615.6||615.6||615.6||0
1632487940000|2021-09-24 12:52:20|615.5||615.6||615.6||615.5||0
1632487960000|2021-09-24 12:52:40|615.5|615.4|615.5|615.3|615.6|615.5|615.4|615.3|0
1632487970000|2021-09-24 12:52:50|615.6|615.4|615.2|615.1|615.6|615.4|615.2|615.1|0
1632487980000|2021-09-24 12:53:00|615.1|615|615.7|615.4|615.9|615.5|615.1|615|0
1632487990000|2021-09-24 12:53:10|616|615.5|615.9|615.7|616|615.7|615.9|615.4|0
1632488000000|2021-09-24 12:53:20|615.7|615.6|615.1|614.8|616.1|615.7|615.1|614.8|0
1632488010000|2021-09-24 12:53:30|615|614.7|614.8|614.4|615.1|614.9|614.6|614.3|0
1632488020000|2021-09-24 12:53:40|614.7|614.3|614.7|614.3|614.7|614.3|614.7|614.3|0
1632488030000|2021-09-24 12:53:50|614.6|614.2|614.3|614|614.6|614.2|614.3|614|0
1632488040000|2021-09-24 12:54:00|614.2|614.1|614.1|614|614.2|614.1|614.1|613.7|0
1632488050000|2021-09-24 12:54:10||613.8||613.5||613.8||613.4|0
1632488060000|2021-09-24 12:54:20||613.4||613.5||613.5||613.4|0
1632488080000|2021-09-24 12:54:40|614.2|614.1|615|614.6|615|614.6|614.2|613.6|0
1632488090000|2021-09-24 12:54:50||614.7||614.6||614.7||614.6|0
1632488100000|2021-09-24 12:55:00||614.7||614.7||614.7||614.7|0
1632488110000|2021-09-24 12:55:10|615.1|614.6|615.1|614.7|615.2|614.9|614.9|614.6|0
1632488120000|2021-09-24 12:55:20|615|614.8|615.9|615.5|615.9|615.5|615|614.8|0
1632488130000|2021-09-24 12:55:30|616|615.6|615.8|615.6|616|615.6|615.7|615.6|0
1632488140000|2021-09-24 12:55:40|616|616.3|615.5|615.3|616.4|616.3|615.4|615.3|0
1632488150000|2021-09-24 12:55:50|615.4|615.4|616|615.7|616|615.8|615.4|615.4|0
1632488160000|2021-09-24 12:56:00|615.9|615.6|615.9|615.5|615.9|615.6|615.8|615.4|0
1632488170000|2021-09-24 12:56:10|615.8|615.4|616|615.8|616|615.8|615.8|615.4|0
1632488180000|2021-09-24 12:56:20|616.2|615.9|615.8|615.4|616.4|616.3|615.8|615.3|0
1632488190000|2021-09-24 12:56:30|615.9|615.3|615.1|614.6|615.9|615.5|615.1|614.6|0
1632488200000|2021-09-24 12:56:40|615.2|614.7|614.9|614.5|615.7|615.1|614.6|614.4|0
1632488210000|2021-09-24 12:56:50|614.8||614.9||615||614.8||0
1632488220000|2021-09-24 12:57:00|614.8|614.4|615.1|614.6|615.6|615.1|614.8|614.3|0
1632488230000|2021-09-24 12:57:10|615|614.7|615.3|615|615.5|615.3|615|614.7|0
1632488240000|2021-09-24 12:57:20|615.4|614.9|615.4|615.1|615.6|615.2|615.3|614.9|0
1632488250000|2021-09-24 12:57:30|615.3||615.4||615.4||615.3||0
1632488260000|2021-09-24 12:57:40|615.1|615|615.1|614.8|615.4|615|614.8|614.5|0
1632488280000|2021-09-24 12:58:00|615.3|614.9|615.8|615.6|616|615.6|615.3|614.9|0
1632488290000|2021-09-24 12:58:10|615.9|615.7|616|615.7|616|615.7|615.8|615.7|0
1632488300000|2021-09-24 12:58:20|616.1|615.8|616|615.8|616.5|616|615.9|615.8|0
1632488310000|2021-09-24 12:58:30|615.9|615.7|616|615.5|616|615.7|615.8|615.5|0
1632488320000|2021-09-24 12:58:40||615.6||615.6||615.6||615.6|0
1632488330000|2021-09-24 12:58:50|615.9|615.7|616|615.9|616.3|615.9|615.8|615.7|0
1632488340000|2021-09-24 12:59:00|615.9|615.8|615.9|615.6|616|615.9|615.8|615.4|0
1632488350000|2021-09-24 12:59:10|616|615.5|615.9|615.6|616.3|615.9|615.7|615.5|0
1632488360000|2021-09-24 12:59:20|616|615.7|616|615.8|616|615.8|616|615.7|0
1632488370000|2021-09-24 12:59:30|616.3|615.9|616|615.9|616.3|615.9|616|615.8|0
1632488380000|2021-09-24 12:59:40|616.3|616|615.8|615.4|616.3|616|615.7|615.4|0
1632488390000|2021-09-24 12:59:50|615.6|615.5|615.5|615.4|615.8|615.5|615.5|615.2|0
1632488400000|2021-09-24 13:00:00|615.7|615.5|615.7|615.4|616|615.7|615.6|615.3|0
1632488420000|2021-09-24 13:00:20|615.6||615.7||615.7||615.6||0
1632488430000|2021-09-24 13:00:30|615.6|615.5|615.9|615.4|615.9|615.6|615.6|615.4|0
1632488440000|2021-09-24 13:00:40|615.7|615.5|615.7|615.5|615.7|615.5|615.7|615.5|0
1632488450000|2021-09-24 13:00:50|615.8|615.6|615.8|615.3|616|615.8|615.5|615.2|0
1632488460000|2021-09-24 13:01:00|615.6|615.4|615.9|615.7|616|615.8|615.6|615.4|0
1632488470000|2021-09-24 13:01:10|616|615.8|616|615.8|616|615.8|616|615.8|0
1632488480000|2021-09-24 13:01:20|615.9|615.7|615.9|615.5|615.9|615.7|615.7|615.4|0
1632488490000|2021-09-24 13:01:30|616|615.6|616|615.5|616|615.6|615.9|615.4|0
1632488500000|2021-09-24 13:01:40||615.7||615.7||615.7||615.7|0
1632488510000|2021-09-24 13:01:50||615.8||615.8||615.8||615.7|0
1632488520000|2021-09-24 13:02:00|616.1|615.9|616|615.9|616.3|615.9|616|615.8|0
1632488530000|2021-09-24 13:02:10|616.3|615.8|615.8|615.7|616.3|615.9|615.8|615.6|0
1632488540000|2021-09-24 13:02:20|615.9|615.8|616|615.9|616|615.9|615.8|615.8|0
1632488550000|2021-09-24 13:02:30|616.1|616|616.2|616|616.4|616.1|616.1|615.9|0
1632488560000|2021-09-24 13:02:40|616.1|616.1|616.2|616|616.2|616.1|616.1|616|0
1632488570000|2021-09-24 13:02:50|616.4|616.1|616.6|616.2|616.7|616.3|616.4|616|0
1632488580000|2021-09-24 13:03:00|616.5|616.3|616.3|616|616.6|616.3|616.3|616|0
1632488590000|2021-09-24 13:03:10|616.2|615.7|616|615.6|616.3|615.7|615.7|615.5|0
1632488600000|2021-09-24 13:03:20|615.9|615.5|615.7|615.4|616.2|616|615.6|615.3|0
1632488610000|2021-09-24 13:03:30|615.8|615.5|616.4|615.9|616.4|615.9|615.8|615.5|0
1632488620000|2021-09-24 13:03:40|616.3|616|616.3|616|616.7|616.1|616.1|616|0
1632488630000|2021-09-24 13:03:50|616.6|615.9|616.5|616.1|616.6|616.3|616|615.8|0
1632488640000|2021-09-24 13:04:00|616.4|616.2|616.4|616.1|616.5|616.2|616.2|616.1|0
1632488650000|2021-09-24 13:04:10|616.5|616.2|616.4|616.1|616.5|616.2|616.2|616.1|0
1632488670000|2021-09-24 13:04:30|616.5|616.2|616.5|616.1|616.5|616.2|616.2|616.1|0
1632488680000|2021-09-24 13:04:40|616.6|616.2|616.6|616.2|616.7|616.3|616.3|616.1|0
1632488690000|2021-09-24 13:04:50|616.4|616.3|616.4|616.3|616.9|616.7|616.4|616.3|0
1632488700000|2021-09-24 13:05:00|616.5|616.4|616.6|616.4|616.9|616.7|616.4|616.3|0
1632488720000|2021-09-24 13:05:20|616.8|616.5|616.8|616.5|616.8|616.5|616.8|616.4|0
1632488730000|2021-09-24 13:05:30|616.7||616.7||616.8||616.7||0
1632488750000|2021-09-24 13:05:50|616.6|616.6|616.2|616|616.6|616.6|616.2|616|0
1632488770000|2021-09-24 13:06:10|616.4|616.1|616.4|616|616.5|616.1|616.4|616|0
1632488800000|2021-09-24 13:06:40||616.1||616.1||616.2||616.1|0
1632488810000|2021-09-24 13:06:50|616.2|616.2|616.4|616.1|616.4|616.2|616.2|616.1|0
1632488820000|2021-09-24 13:07:00|616.2|616.2|616.4|616.2|616.6|616.4|616.2|616.1|0
1632488830000|2021-09-24 13:07:10|616.3|616.1|616.4|616.2|616.4|616.2|616.3|616.1|0
1632488840000|2021-09-24 13:07:20|616.6|616.3|616.6|616.4|616.8|616.4|616.4|616.3|0
1632488850000|2021-09-24 13:07:30|616.5|616.3|616.5|616.3|616.6|616.4|616.5|616.3|0
1632488860000|2021-09-24 13:07:40|616.6|616.4|616.9|616.5|616.9|616.5|616.6|616.4|0
1632488870000|2021-09-24 13:07:50|616.8|616.6|616.8|616.6|616.9|616.7|616.7|616.6|0
1632488880000|2021-09-24 13:08:00|616.7|616.5|616.7|616.5|617.2|617|616.6|616.4|0
1632488890000|2021-09-24 13:08:10||616.4||616.4||616.4||616.4|0
1632488910000|2021-09-24 13:08:30||616.5||616.4||616.5||616.4|0
1632488920000|2021-09-24 13:08:40|616.8|616.5|616.7|616.5|617|616.6|616.7|616.5|0
1632488930000|2021-09-24 13:08:50|616.6|616.4|616.5|616.4|616.6|616.4|616.4|616.3|0
1632488940000|2021-09-24 13:09:00||616.3||616.3||616.4||616.3|0
1632488950000|2021-09-24 13:09:10|616.4||616.4||616.4||616.4||0
1632488960000|2021-09-24 13:09:20|616.3|616.2|616.3|616|616.4|616.2|616.3|616|0
1632488970000|2021-09-24 13:09:30|616.4|616.1|616.3|616.1|616.4|616.1|616.3|616.1|0
1632488990000|2021-09-24 13:09:50|616.4|616.2|616.2|616.1|616.6|616.2|616.2|616.1|0
1632489000000|2021-09-24 13:10:00|616.3|616.2|616.6|616.3|616.7|616.5|616.3|616.2|0
1632489010000|2021-09-24 13:10:10|616.5|616.2|615.6|615.3|616.5|616.3|615.6|615.3|0
1632489020000|2021-09-24 13:10:20|615.5|615.2|615.3|615|615.5|615.2|615.1|615|0
1632489030000|2021-09-24 13:10:30|615.2||615.2||615.3||615.1||0
1632489040000|2021-09-24 13:10:40|615.1|614.8|614.8|614.3|615.2|614.8|614.5|614.2|0
1632489050000|2021-09-24 13:10:50|614.9|614.4|615.2|614.9|615.3|614.9|614.8|614.4|0
1632489060000|2021-09-24 13:11:00|615.3|615|615.3|615.1|615.5|615.1|615.3|615|0
1632489070000|2021-09-24 13:11:10|615.5|615.2|615.2|614.9|615.6|615.3|615.1|614.9|0
1632489080000|2021-09-24 13:11:20|615.1||615.1||615.1||615.1||0
1632489090000|2021-09-24 13:11:30|615.2|615|615.4|615.1|615.5|615.1|615.2|615|0
1632489100000|2021-09-24 13:11:40|615.3|615.2|615.4|615.2|615.5|615.2|615.3|615.2|0
1632489110000|2021-09-24 13:11:50|615.5|615|615.2|614.9|615.5|615|615.1|614.9|0
1632489120000|2021-09-24 13:12:00|615.1||615.1||615.2||615.1||0
1632489130000|2021-09-24 13:12:10|615.4|615.3|616|615.5|616|615.7|615.4|615.3|0
1632489140000|2021-09-24 13:12:20|615.8|615.6|615.8|615.7|616|615.8|615.8|615.6|0
1632489150000|2021-09-24 13:12:30|616|615.8|615.8|615.7|616|615.8|615.8|615.7|0
1632489160000|2021-09-24 13:12:40|615.9||615.9||615.9||615.9||0
1632489170000|2021-09-24 13:12:50|616|615.8|616|615.9|616|615.9|615.9|615.8|0
1632489180000|2021-09-24 13:13:00|615.9|615.8|616.2|615.9|616.2|615.9|615.9|615.7|0
1632489190000|2021-09-24 13:13:10|616||616.3||616.3||616||0
1632489200000|2021-09-24 13:13:20|616.2|616|615.5|615.3|616.5|616|615.5|615.3|0
1632489210000|2021-09-24 13:13:30|615.7|615.4|615.7|615.4|615.7|615.4|615.4|615.3|0
1632489220000|2021-09-24 13:13:40|615.8|615.5|616|615.6|616.1|615.7|615.7|615.5|0
1632489230000|2021-09-24 13:13:50|616.1|615.7|615.9|615.5|618.2|616.4|615.7|615.5|0
1632489240000|2021-09-24 13:14:00|615.8|615.4|615.8|615.5|615.8|615.5|615.4|615.3|0
1632489250000|2021-09-24 13:14:10|615.7|615.4|615.7|615.4|615.7|615.4|615.6|615.3|0
1632489260000|2021-09-24 13:14:20|615.6|615.5|616.2|615.8|616.2|615.8|615.6|615.5|0
1632489270000|2021-09-24 13:14:30|616.1|615.7|615.7|615.5|616.1|615.7|615.6|615.4|0
1632489290000|2021-09-24 13:14:50|615.5|615.4|615.9|615.6|615.9|615.6|615.5|615.3|0
1632489300000|2021-09-24 13:15:00|616|615.7|615.6|615.4|616|615.7|615.4|615.3|0
1632489310000|2021-09-24 13:15:10|615.8|615.3|615.4|615.3|616.1|615.6|615.4|615.3|0
1632489320000|2021-09-24 13:15:20|615.6|615.4|615.7|615.3|615.7|615.4|615.6|615.3|0
1632489330000|2021-09-24 13:15:30|615.6|615.4|615.6|615.4|615.9|615.6|615.6|615.4|0
1632489340000|2021-09-24 13:15:40|615.7|615.5|615.8|615.4|615.8|615.5|615.6|615.4|0
1632489350000|2021-09-24 13:15:50|615.7|615.3|615.7|615.4|615.7|615.4|615.6|615.3|0
1632489360000|2021-09-24 13:16:00|615.8|615.5|616|615.7|616|615.7|615.8|615.5|0
1632489370000|2021-09-24 13:16:10|615.8|615.8|616.1|615.8|616.2|616|615.8|615.7|0
1632489380000|2021-09-24 13:16:20|615.8|615.7|616|615.7|616|615.7|615.8|615.7|0
1632489390000|2021-09-24 13:16:30||615.8||615.8||615.8||615.8|0
1632489400000|2021-09-24 13:16:40||615.7||615.7||615.7||615.7|0
1632489410000|2021-09-24 13:16:50|616.1|615.8|616.2|615.9|616.2|615.9|616.1|615.8|0
1632489420000|2021-09-24 13:17:00||616||616||616||616|0
1632489430000|2021-09-24 13:17:10|616.1||616.1||616.1||616.1||0
1632489440000|2021-09-24 13:17:20|616.2|616.1|616.2|616|616.3|616.1|616.1|616|0
1632489450000|2021-09-24 13:17:30|616.4|616.1|616.3|616|616.4|616.2|616.3|616|0
1632489460000|2021-09-24 13:17:40|616.2|616.1|616.1|616|616.2|616.1|616.1|616|0
1632489470000|2021-09-24 13:17:50|616.2||616.2||616.3||616.2||0
1632489480000|2021-09-24 13:18:00|616.4|616.1|616.5|616.2|616.5|616.2|616.4|616|0
1632489490000|2021-09-24 13:18:10|616.6|616.3|616.5|616.2|616.6|616.3|616.5|616.2|0
1632489500000|2021-09-24 13:18:20|616.4|616.1|616|615.9|616.4|616.1|616|615.9|0
1632489510000|2021-09-24 13:18:30|615.9|615.8|616.2|615.9|616.4|616|615.6|615.3|0
1632489520000|2021-09-24 13:18:40|616.3|616|616.3|616|616.7|616.2|616.3|616|0
1632489530000|2021-09-24 13:18:50|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1632489540000|2021-09-24 13:19:00|616.5|616.2|616.5|616.2|616.5|616.2|616.2|616|0
1632489550000|2021-09-24 13:19:10|616.4|616.1|616.5|616.1|616.5|616.1|616.3|616|0
1632489560000|2021-09-24 13:19:20|616.4|616|616.1|615.9|616.4|616|616.1|615.9|0
1632489570000|2021-09-24 13:19:30|616.2|615.8|616|615.7|616.2|615.8|615.9|615.7|0
1632489580000|2021-09-24 13:19:40|615.9|615.8|616.2|615.9|616.3|615.9|615.9|615.8|0
1632489590000|2021-09-24 13:19:50|616.3|616|616.4|616.1|616.5|616.2|616.3|616|0
1632489600000|2021-09-24 13:20:00|616.5|616.2|616.4|616.2|616.6|616.3|616.4|616.2|0
1632489610000|2021-09-24 13:20:10|616.3||616.4||616.4||616.3||0
1632489620000|2021-09-24 13:20:20|616.5|616.3|616.2|616|616.6|616.3|615.9|615.6|0
1632489630000|2021-09-24 13:20:30||615.9||615.9||615.9||615.9|0
1632489640000|2021-09-24 13:20:40|616.1|615.8|616.1|615.8|616.1|615.9|616.1|615.8|0
1632489650000|2021-09-24 13:20:50|616.2|615.9|616.4|616.1|616.4|616.1|616.2|615.9|0
1632489660000|2021-09-24 13:21:00|616.5|616.2|616.5|616.2|616.5|616.3|616.4|616.2|0
1632489670000|2021-09-24 13:21:10|616.6|616.3|616.5|616.2|616.8|616.6|616.4|616.2|0
1632489680000|2021-09-24 13:21:20|616.4|616.1|616.3|616.1|616.4|616.3|616.1|615.9|0
1632489690000|2021-09-24 13:21:30||616.2||616.2||616.2||616.2|0
1632489700000|2021-09-24 13:21:40|616.4|616.3|616.3|616.2|616.4|616.3|616.3|616.2|0
1632489710000|2021-09-24 13:21:50|616.4||616.3||616.4||616.3||0
1632489720000|2021-09-24 13:22:00|616.4|616.3|616.3|616.2|616.7|616.4|616.3|616.1|0
1632489740000|2021-09-24 13:22:20|616.4|616.1|616.2|615.9|616.6|616.2|616.1|615.9|0
1632489750000|2021-09-24 13:22:30|616.3|616|616.4|616.1|616.4|616.1|616.2|616|0
1632489760000|2021-09-24 13:22:40|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1632489770000|2021-09-24 13:22:50|616.6|616.3|616.5|616.4|616.8|616.6|616.5|616.3|0
1632489780000|2021-09-24 13:23:00|616.3|616.3|616.6|616.3|616.6|616.4|616.3|616.1|0
1632489790000|2021-09-24 13:23:10|616.5|616.2|616.5|616.2|616.5|616.3|616.3|616.2|0
1632489800000|2021-09-24 13:23:20|616.3|616.3|616.6|616.5|616.8|616.5|616.3|616.2|0
1632489810000|2021-09-24 13:23:30||616.4||616.5||616.5||616.3|0
1632489820000|2021-09-24 13:23:40|616.4|616.4|616.6|616.5|616.6|616.5|616.4|616.2|0
1632489830000|2021-09-24 13:23:50|616.5|616.3|616.5|616.2|616.5|616.3|616.2|615.9|0
1632489840000|2021-09-24 13:24:00|616.6|616.3|616.8|616.6|616.8|616.6|616.6|616.3|0
1632489850000|2021-09-24 13:24:10|616.9|616.7|616.8|616.6|616.9|616.7|616.7|616.6|0
1632489860000|2021-09-24 13:24:20|616.7|616.5|616.7|616.6|616.7|616.6|616.7|616.5|0
1632489870000|2021-09-24 13:24:30|616.6|616.5|616.7|616.5|616.7|616.5|616.6|616.5|0
1632489880000|2021-09-24 13:24:40|616.6|616.4|616.5|616.4|616.7|616.4|616.5|616.3|0
1632489890000|2021-09-24 13:24:50|616.4|615.3|615.7|615.4|616.4|615.9|615.7|615.3|0
1632489900000|2021-09-24 13:25:00|615.8|615.5|615.7|615.6|616|615.7|615.7|615.4|0
1632489910000|2021-09-24 13:25:10|615.8|615.5|615.7|615.6|615.9|615.7|615.6|615.4|0
1632489920000|2021-09-24 13:25:20|615.9||615.9||615.9||615.9||0
1632489930000|2021-09-24 13:25:30|616|615.7|616.1|615.8|616.1|615.8|616|615.7|0
1632489940000|2021-09-24 13:25:40|616.2|615.9|616|615.9|616.2|616|616|615.8|0
1632489950000|2021-09-24 13:25:50|616.1|616|616.3|616|616.3|616|616.1|616|0
1632489960000|2021-09-24 13:26:00|616.2||616.2||616.2||616.1||0
1632489970000|2021-09-24 13:26:10|616.4|616.1|616.4|616.1|616.4|616.1|616.3|616.1|0
1632489980000|2021-09-24 13:26:20|616.3||616.4||616.4||616.3||0
1632489990000|2021-09-24 13:26:30|616.3|616.2|616.4|616.2|616.4|616.2|616.3|616.1|0
1632490000000|2021-09-24 13:26:40|616.5|616.3|616.4|616.2|616.6|616.3|616.3|616.2|0
1632490010000|2021-09-24 13:26:50|616.3|616.3|616.6|616.2|616.6|616.3|616.3|616.2|0
1632490020000|2021-09-24 13:27:00|616.5|616.4|616.7|616.4|616.7|616.4|616.3|616.2|0
1632490030000|2021-09-24 13:27:10|616.6||616.6||616.7||616.5||0
1632490040000|2021-09-24 13:27:20|616.7|616.5|616.5|616.4|616.7|616.5|616.5|616.4|0
1632490050000|2021-09-24 13:27:30|616.6||616.6||616.7||616.6||0
1632490070000|2021-09-24 13:27:50|616.5|616.2|616.4|616.3|616.5|616.3|616.4|616.2|0
1632490080000|2021-09-24 13:28:00|616.5|616.4|617|616.7|617.1|616.9|616.5|616.4|0
1632490090000|2021-09-24 13:28:10|616.9|616.6|616.7|616.5|616.9|616.6|616.7|616.4|0
1632490100000|2021-09-24 13:28:20|616.6|616.4|616.7|616.5|616.7|616.6|616.6|616.4|0
1632490110000|2021-09-24 13:28:30|616.6|616.6|616.7|616.4|616.7|616.6|616.6|616.4|0
1632490140000|2021-09-24 13:29:00|616.5|616.5|618.2|617.7|618.8|618|616.5|616.4|0
1632490150000|2021-09-24 13:29:10|618.1|617.8|618.3|617.9|618.3|617.9|617.9|617.7|0
1632490160000|2021-09-24 13:29:20|618.2|617.8|618.2|617.9|618.5|618.1|618.1|617.8|0
1632490170000|2021-09-24 13:29:30|618.3|618|618.1|618|618.3|618|618.1|618|0
1632490180000|2021-09-24 13:29:40|618.3|618.1|618.8|618.6|619|618.6|618.3|618|0
1632490190000|2021-09-24 13:29:50|619|618.5|618.6|618.4|619|618.8|618.6|618.4|0
1632490200000|2021-09-24 13:30:00|618.5|618.5|618.5|618.3|618.6|618.5|618.4|618.3|0
1632490210000|2021-09-24 13:30:10|618.6|618.4|618.8|618.5|618.8|618.5|618.5|618.4|0
1632490220000|2021-09-24 13:30:20|619|618.6|618.5|618.4|619.4|618.6|618.5|618.4|0
1632490230000|2021-09-24 13:30:30|618.6|618.7|618.5|618.3|618.9|618.7|618.5|618.3|0
1632490240000|2021-09-24 13:30:40|618.6|618.4|618.7|618.3|619|618.5|618.4|618.3|0
1632490250000|2021-09-24 13:30:50|618.8|618.4|618.8|618.4|618.8|618.4|618.8|618.4|0
1632490260000|2021-09-24 13:31:00|618.7|618.5|619.3|618.7|619.3|618.7|618.7|618.5|0
1632490270000|2021-09-24 13:31:10|619|618.6|618.6|618.1|619|618.7|618.6|618.1|0
1632490280000|2021-09-24 13:31:20|618.4|618|618.3|617.9|618.5|618.1|618|617.8|0
1632490290000|2021-09-24 13:31:30|618.2|618|618.2|617.7|618.4|618|618.2|617.7|0
1632490300000|2021-09-24 13:31:40|618.3|617.8|618|617.7|618.8|618.5|618|617.6|0
1632490310000|2021-09-24 13:31:50|618.1|617.6|617.8|617.7|618.1|617.7|617.8|617.6|0
1632490320000|2021-09-24 13:32:00|617.9|617.5|617.9|617.5|618|617.7|617.6|617.5|0
1632490330000|2021-09-24 13:32:10|618|617.6|618.3|618|618.4|618.1|617.9|617.6|0
1632490340000|2021-09-24 13:32:20|618.4|618.1|618.3|618.1|618.6|618.2|618.3|618|0
1632490350000|2021-09-24 13:32:30|618.2|617.9|618.4|618.2|618.4|618.2|618.2|617.9|0
1632490360000|2021-09-24 13:32:40|618.2|618.1|618.3|617.8|618.4|618.2|618.1|617.8|0
1632490370000|2021-09-24 13:32:50|618|617.9|618.7|618.2|618.9|618.4|618|617.7|0
1632490380000|2021-09-24 13:33:00|618.6|618|618.2|617.8|618.6|618.1|618|617.8|0
1632490390000|2021-09-24 13:33:10|618.1|618|617.8|617.5|618.2|618|617.8|617.5|0
1632490400000|2021-09-24 13:33:20|617.7|617.4|617.3|616.8|618|617.4|616.9|616.7|0
1632490410000|2021-09-24 13:33:30|617.2|616.7|616.9|616.6|617.2|616.8|616.8|616.5|0
1632490420000|2021-09-24 13:33:40|617.1|616.7|618|617.5|618|617.5|617.1|616.7|0
1632490430000|2021-09-24 13:33:50|618.1|617.6|618.5|618.2|618.7|618.2|618|617.6|0
1632490440000|2021-09-24 13:34:00|618.4|618|618.6|618.1|618.7|618.3|618.1|617.8|0
1632490450000|2021-09-24 13:34:10|618.7|618.2|618.5|618.2|618.7|618.2|618.5|618.1|0
1632490460000|2021-09-24 13:34:20|618.3|618.1|618.7|618.2|618.8|618.6|618.2|618|0
1632490470000|2021-09-24 13:34:30|618.8|618.3|619|618.6|619.1|618.7|618.7|618.3|0
1632490480000|2021-09-24 13:34:40|618.9|618.5|619.2|618.7|619.3|618.9|618.6|618.3|0
1632490490000|2021-09-24 13:34:50|619.3|618.8|619.4|619|619.5|619|619.1|618.8|0
1632490500000|2021-09-24 13:35:00|619.3|619.1|618.8|618.5|619.4|619.1|618.6|618.5|0
1632490510000|2021-09-24 13:35:10|618.9|618.6|619.1|618.8|619.3|618.9|618.9|618.6|0
1632490520000|2021-09-24 13:35:20|619.3|618.9|619.1|618.9|619.4|619|619.1|618.8|0
1632490530000|2021-09-24 13:35:30|619.3|619|619.1|619|619.4|619|619.1|618.8|0
1632490540000|2021-09-24 13:35:40|619|618.8|619.1|618.9|619.3|619|619|618.8|0
1632490550000|2021-09-24 13:35:50|619.3|619|619.3|619|619.4|619.1|619.1|618.8|0
1632490560000|2021-09-24 13:36:00|619.2|619.1|619.4|619|619.5|619.3|619.1|619|0
1632490570000|2021-09-24 13:36:10|619.5|619.1|619.4|619|620|619.3|619.2|619|0
1632490580000|2021-09-24 13:36:20|619.5|619.1|619.2|619|619.5|619.1|619.1|619|0
1632490590000|2021-09-24 13:36:30|619.1|618.9|619.4|619|619.5|619.1|619|618.8|0
1632490600000|2021-09-24 13:36:40|619.5|619.1|619.6|619.3|619.8|619.3|619.3|619.1|0
1632490610000|2021-09-24 13:36:50|619.4|619.1|619.3|619.1|619.7|619.3|619.3|619.1|0
1632490620000|2021-09-24 13:37:00|619.2|619|619.2|618.9|619.3|619|619|618.8|0
1632490630000|2021-09-24 13:37:10|619.4|618.8|619.2|619|619.6|619|619|618.8|0
1632490640000|2021-09-24 13:37:20|619.1|619.1|619.5|619.1|619.6|619.1|619.1|619.1|0
1632490650000|2021-09-24 13:37:30|619.4|619|619.3|619|619.4|619|619.1|619|0
1632490660000|2021-09-24 13:37:40|619.2|619.1|619.3|619.1|619.3|619.1|619.2|619.1|0
1632490670000|2021-09-24 13:37:50|619.1|619|619.3|619|619.3|619.1|619.1|619|0
1632490690000|2021-09-24 13:38:10|619.2|619.1|619.1|619|619.2|619.2|619.1|619|0
1632490700000|2021-09-24 13:38:20|619.2||619.2||619.2||619.1||0
1632490710000|2021-09-24 13:38:30|619.1|618.9|618.6|618.4|619.3|618.9|618.6|618.4|0
1632490720000|2021-09-24 13:38:40|618.5|618.3|618.4|618|618.5|618.3|618.2|618|0
1632490730000|2021-09-24 13:38:50|618.3|618.1|618.3|618|618.3|618.1|618.2|618|0
1632490740000|2021-09-24 13:39:00|618.5|618.1|618.5|618.2|618.6|618.2|618.3|618.1|0
1632490750000|2021-09-24 13:39:10|618.6||618.5||618.6||618.5||0
1632490780000|2021-09-24 13:39:40|618.4|618.1|618.4|618.1|618.5|618.2|618.2|618.1|0
1632490790000|2021-09-24 13:39:50|618.6|618.2|618.8|618.3|618.8|618.4|618.6|618.2|0
1632490800000|2021-09-24 13:40:00|618.7|618.4|618.6|618.3|618.7|618.4|618.6|618.3|0
1632490810000|2021-09-24 13:40:10|618.7|618.4|618.8|618.5|618.8|618.6|618.6|618.4|0
1632490830000|2021-09-24 13:40:30|618.7|618.6|618.7|618.5|618.8|618.6|618.6|618.5|0
1632490840000|2021-09-24 13:40:40|618.8|618.6|618.8|618.6|618.8|618.6|618.8|618.6|0
1632490850000|2021-09-24 13:40:50||618.7||618.7||618.7||618.7|0
1632490860000|2021-09-24 13:41:00|618.9|618.6|618.7|618.6|618.9|618.7|618.7|618.6|0
1632490870000|2021-09-24 13:41:10|618.8|618.5|618.7|618.3|618.8|618.5|618.6|618.3|0
1632490880000|2021-09-24 13:41:20|618.6|618.4|618.6|618.1|618.7|618.4|618.5|618.1|0
1632490890000|2021-09-24 13:41:30||618.2||618.2||618.2||618.2|0
1632490900000|2021-09-24 13:41:40|618.5|618.3|618.5|618.3|618.5|618.3|618.5|618.3|0
1632490910000|2021-09-24 13:41:50|618.6|618.2|618.5|618.4|618.9|618.5|618.5|618.2|0
1632490920000|2021-09-24 13:42:00|618.7|618.5|618.6|618.4|618.7|618.5|618.5|618.4|0
1632490940000|2021-09-24 13:42:20|618.5||618.5||618.5||618.5||0
1632490950000|2021-09-24 13:42:30|618.7||618.7||618.7||618.6||0
1632490960000|2021-09-24 13:42:40|618.5|618.3|618.4|618.1|618.5|618.3|618.2|618|0
1632490970000|2021-09-24 13:42:50|618.3|618|618.6|618.1|618.6|618.2|618.1|618|0
1632490980000|2021-09-24 13:43:00|618.5|618|618.4|618.1|618.5|618.2|618.3|618|0
1632491000000|2021-09-24 13:43:20|618.6|618.2|618.7|618.3|618.8|618.4|618.4|618.2|0
1632491010000|2021-09-24 13:43:30|618.8|618.4|618.7|618.4|618.8|618.5|618.5|618.4|0
1632491020000|2021-09-24 13:43:40|618.9|618.5|618.8|618.5|618.9|618.7|618.7|618.4|0
1632491030000|2021-09-24 13:43:50|618.7|618.6|618.7|618.5|618.8|618.6|618.7|618.5|0
1632491050000|2021-09-24 13:44:10|618.8|618.6|618.6|618.4|618.8|618.6|618.6|618.4|0
1632491060000|2021-09-24 13:44:20|618.5|618.3|618.4|618.2|618.5|618.3|618.4|618.2|0
1632491070000|2021-09-24 13:44:30|618.3|618.3|618.4|618.2|618.4|618.3|618.3|618.2|0
1632491090000|2021-09-24 13:44:50||618.1||618.2||618.2||618.1|0
1632491100000|2021-09-24 13:45:00|618.5|618.3|618.5|618.3|618.5|618.3|618.5|618.3|0
1632491110000|2021-09-24 13:45:10|618.4|618.4|618.6|618.3|618.7|618.4|618.4|618.3|0
1632491120000|2021-09-24 13:45:20|618.5|618.4|618.6|618.4|619|618.7|618.4|618.3|0
1632491130000|2021-09-24 13:45:30|618.5|618.3|618.5|618.1|618.8|618.5|618.3|618.1|0
1632491140000|2021-09-24 13:45:40|618.4|618.2|618.4|618.2|618.5|618.2|618.4|618.1|0
1632491150000|2021-09-24 13:45:50|618.5||618.5||618.5||618.5||0
1632491160000|2021-09-24 13:46:00|618.6|618.3|618.5|618.2|619.3|619.2|618.4|618.2|0
1632491170000|2021-09-24 13:46:10|618.4|618.1|617.6|617.3|618.4|618.2|617.5|617.3|0
1632491180000|2021-09-24 13:46:20|617.7|617.2|617.7|617.5|617.9|617.7|617.4|617.1|0
1632491190000|2021-09-24 13:46:30|617.6|617.4|617.7|617.5|618.2|618|617.5|617.2|0
1632491200000|2021-09-24 13:46:40|617.6|617.4|617.6|617.4|617.6|617.4|617.5|617.1|0
1632491210000|2021-09-24 13:46:50|617.5|617.2|617.5|617.1|617.6|617.4|617.4|617.1|0
1632491220000|2021-09-24 13:47:00|617.4|617|617.1|617|617.4|617|617.1|617|0
1632491230000|2021-09-24 13:47:10|617|616.9|616.6|616.5|617.1|616.9|616.5|616.4|0
1632491240000|2021-09-24 13:47:20|616.7|616.6|617.6|617.5|618|617.6|616.7|616.5|0
1632491250000|2021-09-24 13:47:30|617.7|617.6|617.7|617.6|617.9|617.7|617.7|617.6|0
1632491260000|2021-09-24 13:47:40|617.8|617.7|617.6|617.5|618.2|617.9|617.6|617.5|0
1632491270000|2021-09-24 13:47:50|617.9||617.6||618||617.6||0
1632491280000|2021-09-24 13:48:00|617.7|617.6|617.7|617.5|618|617.9|617.6|617.5|0
1632491290000|2021-09-24 13:48:10|617.9|617.6|617.7|617.5|618|617.6|617.7|617.5|0
1632491300000|2021-09-24 13:48:20||617.6||617.6||617.6||617.5|0
1632491310000|2021-09-24 13:48:30|617.6|617.5|617.6|617.5|617.7|617.6|617.6|617.5|0
1632491320000|2021-09-24 13:48:40|617.7|617.3|617.7|617.4|617.7|617.4|617.6|617.2|0
1632491330000|2021-09-24 13:48:50|617.6||617.6||617.6||617.5||0
1632491340000|2021-09-24 13:49:00|617.5|617.2|617|616.6|617.6|617.2|616.8|616.6|0
1632491350000|2021-09-24 13:49:10|616.9|616.7|616.8|616.6|617.1|616.8|616.8|616.6|0
1632491360000|2021-09-24 13:49:20|616.9|616.7|617.2|616.9|617.2|616.9|616.8|616.6|0
1632491370000|2021-09-24 13:49:30|617.3|617|617.6|617.3|617.6|617.3|617.3|617|0
1632491380000|2021-09-24 13:49:40|617.5|617.4|617.5|617.4|617.6|617.5|617.5|617.4|0
1632491390000|2021-09-24 13:49:50|617.4|617.3|617.4|617.2|617.6|617.3|617.1|616.9|0
1632491400000|2021-09-24 13:50:00|617.3|617|617.5|617.3|617.6|617.3|617.1|617|0
1632491410000|2021-09-24 13:50:10|617.4|617.1|617.3|616.9|617.4|617.1|617|616.8|0
1632491420000|2021-09-24 13:50:20|617.4|617|617.2|617.1|617.5|617.4|617.2|617|0
1632491430000|2021-09-24 13:50:30|617.3|617.3|617.5|617.2|617.8|617.4|617.3|617|0
1632491440000|2021-09-24 13:50:40|617.3||617.5||617.5||617.3||0
1632491450000|2021-09-24 13:50:50|617.6|617.3|617.5|617.3|617.6|617.4|617.5|617.3|0
1632491460000|2021-09-24 13:51:00|617.6|617.4|617.6|617.4|617.6|617.4|617.5|617.3|0
1632491470000|2021-09-24 13:51:10|617.7|617.5|617.9|617.7|618.2|617.9|617.7|617.4|0
1632491480000|2021-09-24 13:51:20|618.2|617.8|617.7|617.5|618.2|617.8|617.6|617.5|0
1632491490000|2021-09-24 13:51:30|617.6|617.6|617.8|617.5|617.9|617.6|617.6|617.5|0
1632491500000|2021-09-24 13:51:40|618.1|617.6|617.8|617.6|618.1|617.8|617.7|617.6|0
1632491510000|2021-09-24 13:51:50|617.7|617.5|617.7|617.5|617.8|617.5|617.7|617.5|0
1632491520000|2021-09-24 13:52:00|617.6|617.4|617.6|617.3|617.7|617.5|617.5|617.2|0
1632491530000|2021-09-24 13:52:10|617.7|617.4|617.6|617.5|617.9|617.7|617.6|617.4|0
1632491540000|2021-09-24 13:52:20|617.8|617.3|617.6|617.5|617.8|617.5|617.6|617.3|0
1632491550000|2021-09-24 13:52:30|617.8|617.6|618|617.6|618|617.6|617.8|617.5|0
1632491560000|2021-09-24 13:52:40|618.1|617.7|617.9|617.8|618.2|618|617.9|617.7|0
1632491570000|2021-09-24 13:52:50|618|618|618.1|617.8|618.2|618.1|617.9|617.8|0
1632491580000|2021-09-24 13:53:00|618|617.9|618.1|617.8|618.4|618|617.9|617.8|0
1632491590000|2021-09-24 13:53:10|618.5|617.9|618|617.8|618.5|618|618|617.8|0
1632491600000|2021-09-24 13:53:20|617.9|617.9|618.1|617.8|618.1|617.9|617.9|617.8|0
1632491610000|2021-09-24 13:53:30|618|617.7|617.7|617.5|618|617.7|617.7|617.5|0
1632491620000|2021-09-24 13:53:40||617.6||617.5||617.6||617.5|0
1632491630000|2021-09-24 13:53:50|617.6||617.7||617.7||617.6||0
1632491660000|2021-09-24 13:54:20|617.6|617.4|617.3|617|617.7|617.5|617.3|617|0
1632491670000|2021-09-24 13:54:30||616.9||616.9||616.9||616.9|0
1632491680000|2021-09-24 13:54:40|617.2|617.2|617.5|617.3|617.5|617.3|617.2|616.9|0
1632491690000|2021-09-24 13:54:50|617.4|617.2|617.4|617.1|617.4|617.2|617.4|617.1|0
1632491700000|2021-09-24 13:55:00|617.5|617.2|617.7|617.4|617.7|617.4|617.5|617.2|0
1632491710000|2021-09-24 13:55:10|617.6|617.3|617.4|617.2|617.7|617.4|617.4|617.2|0
1632491720000|2021-09-24 13:55:20|617.6|617.3|617.6|617.4|617.7|617.4|617.6|617.3|0
1632491730000|2021-09-24 13:55:30|618.4|617.5|617.7|617.5|618.4|617.6|617.5|617.3|0
1632491740000|2021-09-24 13:55:40|617.9|617.6|617.9|617.5|618|617.7|617.7|617.5|0
1632491750000|2021-09-24 13:55:50|617.8||617.8||617.8||617.8||0
1632491760000|2021-09-24 13:56:00|617.9|617.6|618.2|617.8|618.2|617.8|617.8|617.6|0
1632491770000|2021-09-24 13:56:10|618.1|617.9|617.8|617.5|618.2|618|617.7|617.5|0
1632491780000|2021-09-24 13:56:20|617.7|617.6|617.9|617.6|618.2|617.7|617.6|617.4|0
1632491790000|2021-09-24 13:56:30|617.8|617.5|617.5|617.3|617.8|617.5|617.5|617.1|0
1632491800000|2021-09-24 13:56:40|617.4|617.2|617.2|616.9|617.5|617.3|616.8|616.6|0
1632491810000|2021-09-24 13:56:50|617.1|616.8|617.3|617|617.4|617.1|616.8|616.7|0
1632491820000|2021-09-24 13:57:00|617.4|617.1|617.2|616.9|617.4|617.1|617.1|616.9|0
1632491830000|2021-09-24 13:57:10|617.3||617.2||617.3||617.2||0
1632491850000|2021-09-24 13:57:30|617.1|616.8|616.8|616.5|617.1|616.8|616.8|616.5|0
1632491860000|2021-09-24 13:57:40|616.9|616.4|616.5|616.3|616.9|616.4|616.5|616.2|0
1632491870000|2021-09-24 13:57:50|616.6|616.4|617.2|616.7|617.2|616.8|616.6|616.4|0
1632491880000|2021-09-24 13:58:00|617.1|616.8|616.9|616.5|617.1|616.8|616.9|616.5|0
1632491910000|2021-09-24 13:58:30|616.8|616.4|616.8|616.3|616.8|616.4|616.8|616.3|0
1632491920000|2021-09-24 13:58:40|616.5|616.4|616.8|616.4|616.8|616.4|616.5|616.4|0
1632491930000|2021-09-24 13:58:50|616.7|616.3|616.6|616.2|616.8|616.4|616.4|616.2|0
1632491940000|2021-09-24 13:59:00|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1632491950000|2021-09-24 13:59:10|616.3|616.3|616.3|616.1|616.3|616.3|616.3|616.1|0
1632491960000|2021-09-24 13:59:20|616.4|616.2|616.6|616.3|616.7|616.3|616.4|616.2|0
1632491970000|2021-09-24 13:59:30||616.4||616.4||616.4||616.4|0
1632491980000|2021-09-24 13:59:40|616.4|616.3|616.4|616|616.7|616.3|616.1|616|0
1632491990000|2021-09-24 13:59:50|616.5|616.1|616.5|616.3|616.5|616.3|616.5|616.1|0
1632492000000|2021-09-24 14:00:00|616.7|616.2|616.6|616.2|616.8|616.4|616.6|616.2|0
1632492010000|2021-09-24 14:00:10|616.5|616.1|616.2|615.8|616.5|616.1|616|615.8|0
1632492020000|2021-09-24 14:00:20|616.1|615.7|616.1|615.7|616.1|615.7|616.1|615.6|0
1632492030000|2021-09-24 14:00:30||615.8||615.8||615.8||615.8|0
1632492050000|2021-09-24 14:00:50|616.2|615.9|616.3|616|616.3|616|616.1|615.9|0
1632492060000|2021-09-24 14:01:00|616.2|615.9|616.2|615.9|616.2|615.9|616.2|615.9|0
1632492070000|2021-09-24 14:01:10|616.3|616|616.6|616.1|616.6|616.1|616.3|616|0
1632492080000|2021-09-24 14:01:20|616.5|616.2|616.3|616|616.6|616.2|616.3|616|0
1632492100000|2021-09-24 14:01:40|616.4|616.1|616.5|616.1|616.5|616.1|616.4|616.1|0
1632492110000|2021-09-24 14:01:50|616.4|616|616.1|615.9|616.4|616|616|615.9|0
1632492120000|2021-09-24 14:02:00|616.2|616|616.3|616|616.3|616|616.2|616|0
1632492130000|2021-09-24 14:02:10||615.9||615.9||615.9||615.9|0
1632492140000|2021-09-24 14:02:20|616.2|616|616.3|616.1|616.5|616.1|615.9|615.8|0
1632492150000|2021-09-24 14:02:30|616.4|616|616.1|615.8|616.4|616|616|615.8|0
1632492160000|2021-09-24 14:02:40||615.9||615.9||615.9||615.9|0
1632492170000|2021-09-24 14:02:50|616||616||616.1||616||0
1632492180000|2021-09-24 14:03:00|616.1|615.8|616.1|615.8|616.1|615.9|616.1|615.8|0
1632492200000|2021-09-24 14:03:20|616|615.9|616|615.9|616.1|615.9|616|615.9|0
1632492210000|2021-09-24 14:03:30|616.1|616|616.3|616.1|616.4|616.1|616.1|615.9|0
1632492220000|2021-09-24 14:03:40|616.4|616.2|616.5|616.3|616.8|616.6|616.4|616.2|0
1632492230000|2021-09-24 14:03:50|616.6|616.4|616.7|616.4|616.8|616.5|616.6|616.4|0
1632492240000|2021-09-24 14:04:00|616.8|616.6|616.7|616.4|616.8|616.7|616.4|616.2|0
1632492250000|2021-09-24 14:04:10|616.6|616.3|616.4|616.2|616.6|616.4|616.3|616.2|0
1632492260000|2021-09-24 14:04:20|616.3||616.3||616.3||616.3||0
1632492270000|2021-09-24 14:04:30|616.2|616.1|616.2|616|616.4|616.1|616.1|615.7|0
1632492280000|2021-09-24 14:04:40|616.3|616.1|616.3|616|616.4|616.2|616.1|615.9|0
1632492310000|2021-09-24 14:05:10|616.4|616.2|616.3|616.1|616.4|616.2|616.2|616|0
1632492320000|2021-09-24 14:05:20|616.2|616|616.2|616|616.2|616.1|616.2|616|0
1632492330000|2021-09-24 14:05:30|616.1|615.9|616.1|615.9|616.1|615.9|616|615.9|0
1632492350000|2021-09-24 14:05:50|616.2|616|616.3|616.1|616.3|616.1|616.2|616|0
1632492360000|2021-09-24 14:06:00|616.4|616.2|616.5|616.2|616.6|616.4|616.4|616.2|0
1632492370000|2021-09-24 14:06:10|616.6|616.3|617|616.7|617|616.7|616.6|616.3|0
1632492380000|2021-09-24 14:06:20|616.9|616.8|617|616.8|617|616.9|616.9|616.8|0
1632492410000|2021-09-24 14:06:50|616.9|616.7|616.9|616.8|616.9|616.8|616.9|616.7|0
1632492420000|2021-09-24 14:07:00|617|616.9|616.7|616.5|617.1|617|616.7|616.5|0
1632492430000|2021-09-24 14:07:10|616.6|616.4|616.5|616.4|616.6|616.4|616.5|616.3|0
1632492440000|2021-09-24 14:07:20|616.6|616.5|616.7|616.5|616.7|616.6|616.6|616.5|0
1632492450000|2021-09-24 14:07:30|616.9|616.6|616.9|616.5|616.9|616.7|616.8|616.5|0
1632492460000|2021-09-24 14:07:40|616.8||616.8||616.8||616.7||0
1632492480000|2021-09-24 14:08:00|616.7|616.4|616.6|616.4|616.7|616.5|616.6|616.3|0
1632492490000|2021-09-24 14:08:10|616.7|616.5|616.9|616.4|616.9|616.5|616.7|616.4|0
1632492500000|2021-09-24 14:08:20|616.8|616.5|616.5|616.3|616.8|616.6|616.5|616.3|0
1632492510000|2021-09-24 14:08:30|616.4|616.2|616.2|616|616.4|616.2|616.1|616|0
1632492520000|2021-09-24 14:08:40|616.1|615.9|616.1|615.9|616.1|615.9|616.1|615.9|0
1632492530000|2021-09-24 14:08:50|616.2|616|616.1|615.7|616.4|616.1|616.1|615.7|0
1632492540000|2021-09-24 14:09:00||615.8||615.8||615.8||615.8|0
1632492550000|2021-09-24 14:09:10|616|615.7|615.6|615.3|616|615.7|615.6|615.3|0
1632492560000|2021-09-24 14:09:20|615.7|615.4|616.2|615.9|616.5|616.3|615.7|615.4|0
1632492570000|2021-09-24 14:09:30|616.1||616.2||616.2||616.1||0
1632492580000|2021-09-24 14:09:40|616.3|616|616.2|615.9|616.5|616.1|616|615.9|0
1632492590000|2021-09-24 14:09:50|616.3|615.8|616.2|615.8|616.3|615.8|616.2|615.7|0
1632492600000|2021-09-24 14:10:00|616.3|616|616.3|616|616.4|616|616.2|616|0
1632492610000|2021-09-24 14:10:10|616.2|615.9|616.2|616|616.2|616|616.2|615.9|0
1632492620000|2021-09-24 14:10:20|616.1||616.2||616.2||616.1||0
1632492630000|2021-09-24 14:10:30|616.1|616.1|616.1|615.9|616.2|616.1|616.1|615.9|0
1632492650000|2021-09-24 14:10:50|616.2|616|616.2|616|616.5|616.2|616.1|615.9|0
1632492660000|2021-09-24 14:11:00|616.3|616.1|616.2|616|616.3|616.1|616.2|616|0
1632492670000|2021-09-24 14:11:10|616.1|616.1|616.2|616|616.2|616.1|616.1|615.9|0
1632492690000|2021-09-24 14:11:30|616.1|615.9|616|615.9|616.1|616|616|615.9|0
1632492700000|2021-09-24 14:11:40|615.9|615.8|616|615.7|616|615.8|615.9|615.7|0
1632492710000|2021-09-24 14:11:50|615.9|615.8|616|615.8|616|615.8|615.8|615.7|0
1632492730000|2021-09-24 14:12:10||615.9||615.8||615.9||615.8|0
1632492750000|2021-09-24 14:12:30|616.2|615.9|616.1|616|616.3|616.1|616.1|615.9|0
1632492760000|2021-09-24 14:12:40|616|615.9|616.1|615.9|616.2|616|616|615.9|0
1632492770000|2021-09-24 14:12:50|616|616|616.2|616.1|616.2|616.1|616|616|0
1632492780000|2021-09-24 14:13:00||616||616.1||616.1||616|0
1632492790000|2021-09-24 14:13:10|616.3|616|616.4|616.1|616.4|616.2|616.3|616|0
1632492800000|2021-09-24 14:13:20|616.5|616.2|616.3|616.1|616.6|616.4|616.1|616|0
1632492810000|2021-09-24 14:13:30|616.1|616|616|615.8|616.1|616|615.8|615.7|0
1632492820000|2021-09-24 14:13:40|616.1|615.9|616.2|616.1|616.3|616.2|616.1|615.9|0
1632492830000|2021-09-24 14:13:50||616||616||616||616|0
1632492840000|2021-09-24 14:14:00|616.1|616.1|616|615.8|616.2|616.1|616|615.7|0
1632492850000|2021-09-24 14:14:10|615.8|615.9|615.9|615.6|616|615.9|615.8|615.6|0
1632492860000|2021-09-24 14:14:20|615.8|615.5|615.7|615.4|615.9|615.5|615.5|615.3|0
1632492870000|2021-09-24 14:14:30||615.5||615.5||615.5||615.5|0
1632492880000|2021-09-24 14:14:40|615.8|615.6|616|615.6|616|615.6|615.8|615.6|0
1632492890000|2021-09-24 14:14:50|615.9|615.7|615.8|615.6|615.9|615.7|615.8|615.6|0
1632492900000|2021-09-24 14:15:00|615.7|615.7|615.7|615.5|616|615.7|615.6|615.5|0
1632492910000|2021-09-24 14:15:10|615.8|615.6|615.8|615.6|615.8|615.7|615.7|615.6|0
1632492920000|2021-09-24 14:15:20||615.7||615.6||615.7||615.6|0
1632492940000|2021-09-24 14:15:40|615.6|615.5|615.8|615.6|615.8|615.7|615.6|615.5|0
1632492960000|2021-09-24 14:16:00|615.9|615.7|616|615.8|616|615.8|615.9|615.6|0
1632492970000|2021-09-24 14:16:10|615.9|615.7|615.8|615.6|616|615.7|615.8|615.6|0
1632492980000|2021-09-24 14:16:20|615.7|615.5|615.6|615.5|615.7|615.6|615.6|615.5|0
1632493050000|2021-09-24 14:17:30|615.7|615.6|615.8|615.7|615.8|615.7|615.7|615.6|0
1632493060000|2021-09-24 14:17:40|616|615.8|616|615.9|616|615.9|616|615.7|0
1632493070000|2021-09-24 14:17:50|616.1|616|616.5|616.1|616.5|616.1|616.1|616|0
1632493090000|2021-09-24 14:18:10|616.4|616.2|616.5|616.2|616.6|616.5|616.3|616.1|0
1632493110000|2021-09-24 14:18:30||616.3||616.3||616.3||616.3|0
1632493120000|2021-09-24 14:18:40||616.4||616.4||616.4||616.3|0
1632493150000|2021-09-24 14:19:10|616.4|616.3|616.4|616.2|616.5|616.3|616.4|616.2|0
1632493160000|2021-09-24 14:19:20||616.3||616.2||616.3||616.2|0
1632493170000|2021-09-24 14:19:30|616.5|616.3|616.5|616.2|616.5|616.3|616.5|616.2|0
1632493190000|2021-09-24 14:19:50|616.4|616.3|616.4|616.2|616.5|616.3|616.4|616.2|0
1632493200000|2021-09-24 14:20:00||616.3||616.3||616.3||616.3|0
1632493220000|2021-09-24 14:20:20|616.3|616.2|616.1|615.8|616.3|616.2|616.1|615.8|0
1632493230000|2021-09-24 14:20:30|616.2||616||616.2||616||0
1632493250000|2021-09-24 14:20:50|616.2|615.9|616.1|616|616.2|616.1|616.1|615.9|0
1632493260000|2021-09-24 14:21:00|616.2|615.9|616.2|616|616.2|616|616.2|615.9|0
1632493270000|2021-09-24 14:21:10|616.3|616.1|616.3|616|616.3|616.1|616.3|616|0
1632493280000|2021-09-24 14:21:20|616|615.9|616.2|616|616.3|616|616|615.9|0
1632493290000|2021-09-24 14:21:30|616.3|616.1|616.4|616.1|616.4|616.1|616.3|616.1|0
1632493300000|2021-09-24 14:21:40|616.5|616.2|616.7|616.5|616.8|616.6|616.5|616.2|0
1632493320000|2021-09-24 14:22:00|616.6|616.4|616.7|616.5|616.9|616.5|616.5|616.4|0
1632493330000|2021-09-24 14:22:10|617|616.6|616.9|616.6|617|616.7|616.7|616.5|0
1632493360000|2021-09-24 14:22:40|617|616.7|617|616.7|617|616.8|617|616.7|0
1632493370000|2021-09-24 14:22:50|617.1|616.8|616.8|616.6|617.1|616.8|616.8|616.6|0
1632493380000|2021-09-24 14:23:00|616.9|616.7|616.9|616.6|616.9|616.7|616.9|616.6|0
1632493390000|2021-09-24 14:23:10|617|616.7|617|616.7|617|616.7|617|616.7|0
1632493400000|2021-09-24 14:23:20|617.1||617||617.1||617||0
1632493410000|2021-09-24 14:23:30|616.9||616.9||616.9||616.9||0
1632493420000|2021-09-24 14:23:40|616.8|616.6|616.8|616.7|616.9|616.7|616.7|616.6|0
1632493430000|2021-09-24 14:23:50|616.7|616.6|616.7|616.6|616.7|616.7|616.7|616.6|0
1632493440000|2021-09-24 14:24:00|616.8||616.8||616.8||616.8||0
1632493450000|2021-09-24 14:24:10|616.9||616.8||616.9||616.8||0
1632493470000|2021-09-24 14:24:30|616.9|616.7|617|616.9|617|616.9|616.9|616.7|0
1632493480000|2021-09-24 14:24:40|616.9|616.8|616.9|616.8|617|616.8|616.9|616.8|0
1632493490000|2021-09-24 14:24:50|616.8|616.7|616.8|616.7|616.8|616.7|616.8|616.7|0
1632493500000|2021-09-24 14:25:00||616.6||616.6||616.7||616.6|0
1632493510000|2021-09-24 14:25:10|616.7|616.5|616.8|616.6|616.8|616.6|616.6|616.5|0
1632493520000|2021-09-24 14:25:20|617|616.7|617|616.8|617|616.8|617|616.6|0
1632493530000|2021-09-24 14:25:30|616.8|616.7|616.5|616.3|616.8|616.7|616.5|616.2|0
1632493540000|2021-09-24 14:25:40|616.2|616.1|616.6|616.4|616.8|616.4|616.2|616|0
1632493550000|2021-09-24 14:25:50|616.4|616.3|616.4|616.3|616.4|616.4|616.4|616.3|0
1632493560000|2021-09-24 14:26:00||616.2||616.2||616.2||616.2|0
1632493570000|2021-09-24 14:26:10|616.5|616.3|616.7|616.4|616.7|616.4|616.5|616.3|0
1632493580000|2021-09-24 14:26:20|616.8|616.5|617.1|616.9|617.2|616.9|616.8|616.5|0
1632493600000|2021-09-24 14:26:40|617.2|617|617.4|617.2|617.5|617.2|617.2|616.9|0
1632493610000|2021-09-24 14:26:50|617.2|617.1|617.3|617.1|617.4|617.2|617.2|617|0
1632493620000|2021-09-24 14:27:00|617.4||617.4||617.4||617.4||0
1632493630000|2021-09-24 14:27:10|617.3|617.2|617.3|617.2|617.6|617.4|617.3|617.2|0
1632493640000|2021-09-24 14:27:20|617.4|617.1|617.4|617.1|617.4|617.3|617.2|617.1|0
1632493650000|2021-09-24 14:27:30|617.6|617.2|617.4|617.2|617.6|617.3|617.4|617.2|0
1632493660000|2021-09-24 14:27:40|617.2|617.1|617.6|617.3|617.6|617.3|617.2|617.1|0
1632493690000|2021-09-24 14:28:10|617.5||617.5||617.5||617.5||0
1632493700000|2021-09-24 14:28:20|617.4|617.4|617.8|617.5|617.9|617.6|617.4|617.4|0
1632493710000|2021-09-24 14:28:30|617.7|617.4|617.6|617.3|618|617.8|617.4|617.2|0
1632493720000|2021-09-24 14:28:40|617.7|617.4|617.5|617.3|617.7|617.5|617.4|617.2|0
1632493730000|2021-09-24 14:28:50|617.8|617.4|618|617.8|618|617.8|617.8|617.4|0
1632493740000|2021-09-24 14:29:00|618.1|617.9|618.1|617.8|618.3|617.9|618.1|617.8|0
1632493750000|2021-09-24 14:29:10|618.2|617.9|618.3|618|618.3|618|618|617.8|0
1632493760000|2021-09-24 14:29:20|618.4|618.1|618.4|618.1|618.4|618.1|618.4|618.1|0
1632493770000|2021-09-24 14:29:30||618.2||618.2||618.3||618.2|0
1632493780000|2021-09-24 14:29:40|618.3|618.1|618.3|618|618.4|618.2|618.2|618|0
1632493790000|2021-09-24 14:29:50|618.2||618.2||618.2||618.2||0
1632493800000|2021-09-24 14:30:00|618.1|617.9|617.7|617.4|618.1|617.9|617.7|617.4|0
1632493810000|2021-09-24 14:30:10|617.8|617.5|617.7|617.5|618|617.7|617.5|617.4|0
1632493820000|2021-09-24 14:30:20|617.8|617.6|618|617.8|618.3|617.9|617.8|617.5|0
1632493830000|2021-09-24 14:30:30|618.1|617.7|617.8|617.5|618.1|617.7|617.8|617.3|0
1632493840000|2021-09-24 14:30:40|617.7|617.6|617.7|617.5|617.9|617.7|617.6|617.5|0
1632493850000|2021-09-24 14:30:50|617.8|617.6|617.8|617.5|617.9|617.6|617.6|617.5|0
1632493860000|2021-09-24 14:31:00|617.9|617.6|617.7|617.6|618|617.8|617.7|617.6|0
1632493870000|2021-09-24 14:31:10|617.8|617.5|617.6|617.3|617.9|617.5|617.4|617.3|0
1632493880000|2021-09-24 14:31:20|617.5|617.2|617.6|617.4|617.6|617.4|617.5|617.2|0
1632493900000|2021-09-24 14:31:40|617.4|617.3|617.6|617.4|617.6|617.4|617.4|617.3|0
1632493910000|2021-09-24 14:31:50|617.5|617.3|617.3|617.1|617.5|617.3|617.3|617.1|0
1632493920000|2021-09-24 14:32:00|617.4|617|617.2|617|617.4|617|617.1|617|0
1632493930000|2021-09-24 14:32:10|617.3|617.1|617.2|616.9|617.5|617.2|617.1|616.9|0
1632493940000|2021-09-24 14:32:20|617|616.8|617.2|616.9|617.2|616.9|617|616.8|0
1632493950000|2021-09-24 14:32:30|617.3|617|617.1|616.8|617.3|617|617|616.8|0
1632493960000|2021-09-24 14:32:40|617|616.7|616.6|616.3|617.2|617|616.5|616.3|0
1632493970000|2021-09-24 14:32:50|616.4|616.2|616.9|616.5|616.9|616.6|616.4|616.2|0
1632493980000|2021-09-24 14:33:00|616.8|616.6|617.1|616.8|617.1|616.8|616.8|616.6|0
1632493990000|2021-09-24 14:33:10|617.2|616.9|617.3|616.9|617.3|616.9|617.2|616.8|0
1632494000000|2021-09-24 14:33:20|617.4|617|617.4|617.1|617.4|617.1|617.4|617|0
1632494020000|2021-09-24 14:33:40|617.5|617.4|617.4|617|617.6|617.4|617.4|617|0
1632494030000|2021-09-24 14:33:50|617.3||617.2||617.3||617.2||0
1632494060000|2021-09-24 14:34:20|617.1|617.1|617.2|617|617.2|617.1|617.1|617|0
1632494070000|2021-09-24 14:34:30|617.1|617.1|617.2|617|617.2|617.1|617.1|617|0
1632494080000|2021-09-24 14:34:40|617.1|616.9|617.1|616.9|617.2|616.9|617|616.9|0
1632494090000|2021-09-24 14:34:50|617|616.8|616.9|616.6|617|616.8|616.9|616.6|0
1632494100000|2021-09-24 14:35:00|616.8|616.5|616.7|616.4|616.9|616.5|616.7|616.4|0
1632494110000|2021-09-24 14:35:10|616.6|616.3|616.4|616.2|616.6|616.3|616.4|616.1|0
1632494120000|2021-09-24 14:35:20|616.2|616.1|616.7|616.5|616.8|616.5|616.1|616|0
1632494130000|2021-09-24 14:35:30|616.8|616.4|616.8|616.5|616.9|616.7|616.5|616.2|0
1632494140000|2021-09-24 14:35:40|616.7|616.6|617|616.8|617|616.8|616.7|616.6|0
1632494150000|2021-09-24 14:35:50|617.1|616.7|617.1|616.9|617.2|617.1|617|616.7|0
1632494160000|2021-09-24 14:36:00|617|616.8|617.2|617|617.2|617|616.9|616.7|0
1632494170000|2021-09-24 14:36:10|617.1|617.1|616.8|616.5|617.2|617.1|616.6|616.4|0
1632494180000|2021-09-24 14:36:20|616.7||616.7||616.7||616.7||0
1632494190000|2021-09-24 14:36:30|616.5|616.4|616.5|616.3|616.5|616.4|616.3|616.1|0
1632494200000|2021-09-24 14:36:40|616.6|616.4|617.1|616.8|617.1|616.9|616.6|616.3|0
1632494210000|2021-09-24 14:36:50|617.2|616.9|617|616.9|617.2|617|617|616.8|0
1632494220000|2021-09-24 14:37:00|617.2|616.8|617.1|616.9|617.2|617.1|617|616.8|0
1632494230000|2021-09-24 14:37:10|617.2|617|617|616.7|617.2|617|617|616.7|0
1632494240000|2021-09-24 14:37:20||616.8||616.8||616.8||616.8|0
1632494250000|2021-09-24 14:37:30|616.8|616.7|617.1|616.8|617.1|616.9|616.8|616.7|0
1632494260000|2021-09-24 14:37:40|617.2|617|617.2|617|617.2|617|617.1|616.8|0
1632494270000|2021-09-24 14:37:50|617.1|616.9|617.4|617.1|617.5|617.2|617|616.8|0
1632494280000|2021-09-24 14:38:00|617.5|617.2|617.4|617.1|617.5|617.3|617.2|617.1|0
1632494290000|2021-09-24 14:38:10|617.3|617|617.2|617|617.5|617.2|617|616.8|0
1632494300000|2021-09-24 14:38:20|617.1|617.1|617.3|617|617.4|617.1|617.1|617|0
1632494310000|2021-09-24 14:38:30|617.4|617.1|617.4|617.1|617.6|617.2|617.2|617.1|0
1632494320000|2021-09-24 14:38:40|617.3|617.2|617.4|617.2|617.5|617.2|617.3|617.2|0
1632494330000|2021-09-24 14:38:50|617.3|617.3|617.3|617.1|617.5|617.3|617.2|617|0
1632494340000|2021-09-24 14:39:00|617.2|617|617.2|616.9|617.2|617|617.1|616.9|0
1632494350000|2021-09-24 14:39:10|617.3|617|616.9|616.7|617.4|617|616.9|616.6|0
1632494360000|2021-09-24 14:39:20|617|616.6|616.8|616.5|617|616.7|616.7|616.5|0
1632494370000|2021-09-24 14:39:30|616.7|616.6|616.8|616.6|616.8|616.6|616.7|616.6|0
1632494380000|2021-09-24 14:39:40|616.7|616.5|616.7|616.4|616.8|616.5|616.5|616.2|0
1632494390000|2021-09-24 14:39:50|616.8|616.5|616.9|616.6|616.9|616.7|616.8|616.5|0
1632494400000|2021-09-24 14:40:00|617|616.7|617.3|617|617.3|617.1|616.9|616.6|0
1632494410000|2021-09-24 14:40:10|617.2|617.1|617.3|617|617.4|617.1|617|616.9|0
1632494420000|2021-09-24 14:40:20|617.5|617.1|617.8|617.5|617.8|617.5|617.4|616.9|0
1632494430000|2021-09-24 14:40:30|617.9|617.4|617.9|617.6|618.1|617.9|617.9|617.4|0
1632494440000|2021-09-24 14:40:40|617.8|617.7|618|617.8|618.1|617.8|617.8|617.7|0
1632494450000|2021-09-24 14:40:50|618.1|617.9|618.3|617.9|618.4|618|618|617.8|0
1632494460000|2021-09-24 14:41:00|618.2|618|618.2|618|618.2|618|618.1|618|0
1632494470000|2021-09-24 14:41:10|618.3|618.1|618.4|618.1|618.4|618.1|618.2|618.1|0
1632494480000|2021-09-24 14:41:20|618.2|618|618.2|618|618.2|618|618.2|618|0
1632494490000|2021-09-24 14:41:30||618.1||618||618.1||618|0
1632494500000|2021-09-24 14:41:40|618.1|617.9|618.2|617.9|618.2|617.9|618.1|617.9|0
1632494510000|2021-09-24 14:41:50|618.1|618|618.2|617.9|618.2|618|618.1|617.9|0
1632494520000|2021-09-24 14:42:00|618.1|618|618.2|617.9|618.2|618|618.1|617.9|0
1632494530000|2021-09-24 14:42:10||618||618||618||618|0
1632494540000|2021-09-24 14:42:20|618.3|618.1|618.1|617.9|618.5|618.1|618.1|617.9|0
1632494550000|2021-09-24 14:42:30|618|618|617.9|617.7|618|618|617.7|617.5|0
1632494570000|2021-09-24 14:42:50|617.8|617.6|617.7|617.5|617.8|617.6|617.7|617.5|0
1632494580000|2021-09-24 14:43:00|617.6|617.6|617.6|617.4|617.7|617.6|617.6|617.4|0
1632494590000|2021-09-24 14:43:10|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.5|0
1632494600000|2021-09-24 14:43:20|617.8|617.6|617.7|617.4|617.9|617.7|617.5|617.4|0
1632494610000|2021-09-24 14:43:30|617.8|617.5|617.7|617.5|617.8|617.6|617.7|617.5|0
1632494620000|2021-09-24 14:43:40|617.8|617.6|617.8|617.5|617.8|617.6|617.7|617.5|0
1632494630000|2021-09-24 14:43:50|617.7|617.6|617.8|617.6|617.8|617.6|617.7|617.5|0
1632494640000|2021-09-24 14:44:00|617.7||617.8||617.8||617.7||0
1632494670000|2021-09-24 14:44:30|617.9|617.7|617.9|617.8|617.9|617.8|617.9|617.7|0
1632494680000|2021-09-24 14:44:40|618||617.9||618||617.9||0
1632494700000|2021-09-24 14:45:00|618|617.9|617.9|617.7|618|617.9|617.8|617.7|0
1632494710000|2021-09-24 14:45:10|617.8|617.6|617.8|617.5|617.9|617.7|617.8|617.5|0
1632494720000|2021-09-24 14:45:20|617.7|617.6|617.8|617.6|617.8|617.6|617.7|617.6|0
1632494730000|2021-09-24 14:45:30|617.7|617.7|617.8|617.6|617.8|617.7|617.7|617.6|0
1632494740000|2021-09-24 14:45:40|617.7|617.7|617.8|617.6|617.9|617.7|617.7|617.6|0
1632494750000|2021-09-24 14:45:50|617.9|617.7|617.9|617.7|617.9|617.7|617.9|617.7|0
1632494770000|2021-09-24 14:46:10|618|617.8|618|617.8|618|617.9|618|617.7|0
1632494780000|2021-09-24 14:46:20|617.9|617.9|617.9|617.7|618|617.9|617.8|617.7|0
1632494790000|2021-09-24 14:46:30|618|617.8|617.9|617.8|618|617.9|617.8|617.8|0
1632494800000|2021-09-24 14:46:40|617.8|617.7|617.7|617.5|617.9|617.8|617.7|617.5|0
1632494810000|2021-09-24 14:46:50|617.5|617.4|617.9|617.6|617.9|617.6|617.5|617.4|0
1632494820000|2021-09-24 14:47:00|617.8|617.7|617.9|617.6|617.9|617.7|617.8|617.6|0
1632494830000|2021-09-24 14:47:10|617.8||617.8||617.8||617.7||0
1632494840000|2021-09-24 14:47:20|617.7|617.7|618.1|617.9|618.1|617.9|617.7|617.6|0
1632494870000|2021-09-24 14:47:50|618|617.8|618|617.9|618|617.9|618|617.8|0
1632494880000|2021-09-24 14:48:00|618.1|617.8|617.9|617.7|618.1|617.9|617.8|617.7|0
1632494890000|2021-09-24 14:48:10||617.6||617.6||617.6||617.6|0
1632494900000|2021-09-24 14:48:20|618|617.7|618|617.7|618|617.8|618|617.7|0
1632494910000|2021-09-24 14:48:30|617.9|617.8|617.9|617.8|617.9|617.8|617.9|617.8|0
1632494920000|2021-09-24 14:48:40|618|617.9|618|617.7|618.1|617.9|617.8|617.6|0
1632494930000|2021-09-24 14:48:50|617.9|617.8|618|617.8|618|617.9|617.9|617.8|0
1632494940000|2021-09-24 14:49:00|617.9||618||618||617.9||0
1632494960000|2021-09-24 14:49:20|618.1|617.9|617.9|617.8|618.1|618|617.9|617.7|0
1632494970000|2021-09-24 14:49:30||617.7||617.7||617.7||617.7|0
1632494980000|2021-09-24 14:49:40|618|617.8|617.9|617.8|618|617.9|617.9|617.8|0
1632494990000|2021-09-24 14:49:50|618|617.9|618.1|617.8|618.4|618.2|617.9|617.8|0
1632495000000|2021-09-24 14:50:00|618|617.9|618.4|618.1|618.4|618.1|617.9|617.8|0
1632495010000|2021-09-24 14:50:10|618.2|618.2|618.5|618.4|618.8|618.5|618.2|618.2|0
1632495020000|2021-09-24 14:50:20|618.7|618.3|618.6|618.3|618.7|618.4|618.4|618.3|0
1632495030000|2021-09-24 14:50:30|618.4||618.5||618.6||618.4||0
1632495040000|2021-09-24 14:50:40|618.6||618.5||618.6||618.4||0
1632495050000|2021-09-24 14:50:50|618.8|618.4|618.7|618.4|618.9|618.6|618.7|618.4|0
1632495060000|2021-09-24 14:51:00|618.6|618.5|618.6|618.3|618.9|618.6|618.5|618.3|0
1632495070000|2021-09-24 14:51:10|618.5|618.2|618.5|618.3|618.6|618.3|618.4|618.2|0
1632495080000|2021-09-24 14:51:20|618.6|618.4|618.4|618.3|618.8|618.5|618.4|618.3|0
1632495090000|2021-09-24 14:51:30|618.5|618.4|618.8|618.4|618.8|618.4|618.5|618.3|0
1632495100000|2021-09-24 14:51:40|618.7|618.5|618.8|618.5|618.9|618.6|618.6|618.5|0
1632495110000|2021-09-24 14:51:50|618.7|618.4|618.7|618.5|618.8|618.5|618.7|618.4|0
1632495120000|2021-09-24 14:52:00|618.8|618.6|618.7|618.5|618.8|618.6|618.6|618.5|0
1632495130000|2021-09-24 14:52:10|618.6|618.6|618.5|618.4|618.8|618.6|618.5|618.4|0
1632495140000|2021-09-24 14:52:20|618.6|618.3|618.5|618.3|618.6|618.4|618.5|618.3|0
1632495150000|2021-09-24 14:52:30|618.4|618.2|618.3|618.1|618.4|618.2|618.3|618.1|0
1632495160000|2021-09-24 14:52:40|618.5|618.2|618.6|618.2|618.6|618.2|618.5|618.2|0
1632495170000|2021-09-24 14:52:50|618.4|618.3|618.6|618.3|618.7|618.3|618.3|618.3|0
1632495180000|2021-09-24 14:53:00|618.4|618.4|618.6|618.3|618.6|618.4|618.4|618.3|0
1632495190000|2021-09-24 14:53:10|618.5|618.4|618.7|618.4|618.9|618.6|618.5|618.3|0
1632495200000|2021-09-24 14:53:20|618.8|618.5|618.8|618.5|618.8|618.6|618.6|618.4|0
1632495210000|2021-09-24 14:53:30|618.7|618.4|618.5|618.2|618.7|618.5|618.3|618.2|0
1632495220000|2021-09-24 14:53:40|618.4|618.3|618.5|618.2|618.6|618.3|618.3|618.2|0
1632495230000|2021-09-24 14:53:50|618.3|618.1|618.1|617.8|618.5|618.2|618|617.8|0
1632495240000|2021-09-24 14:54:00|618|617.9|618.1|618|618.4|618.2|618|617.9|0
1632495250000|2021-09-24 14:54:10|618.3|617.9|618.7|618.4|618.7|618.4|618.1|617.9|0
1632495260000|2021-09-24 14:54:20|618.6|618.3|618.7|618.6|619|618.7|618.5|618.3|0
1632495270000|2021-09-24 14:54:30|618.9|618.7|618.5|618.3|619|618.7|618.5|618.2|0
1632495280000|2021-09-24 14:54:40|618.4|618.2|618.5|618.3|618.5|618.4|618.4|618.2|0
1632495290000|2021-09-24 14:54:50|618.6||618.6||618.6||618.6||0
1632495300000|2021-09-24 14:55:00|618.5|618.4|618.6|618.3|618.6|618.4|618.5|618.3|0
1632495310000|2021-09-24 14:55:10|618.5|618.4|619.1|618.9|619.3|619|618.5|618.3|0
1632495320000|2021-09-24 14:55:20|618.9|618.8|618.6|618.3|619.3|619.1|618.4|618.2|0
1632495330000|2021-09-24 14:55:30|618.5|618.4|618.9|618.4|619|618.5|618.5|618.3|0
1632495340000|2021-09-24 14:55:40|618.8|618.6|618.9|618.6|618.9|618.6|618.7|618.4|0
1632495350000|2021-09-24 14:55:50|618.8|618.5|618.7|618.6|619.1|618.7|618.6|618.5|0
1632495360000|2021-09-24 14:56:00|618.9|618.7|619.1|618.8|619.1|619|618.8|618.6|0
1632495370000|2021-09-24 14:56:10|619.2|618.9|619.1|619|619.3|619.1|619.1|618.8|0
1632495380000|2021-09-24 14:56:20|619.2|618.9|619.2|619|619.3|619.1|619.2|618.9|0
1632495390000|2021-09-24 14:56:30|619.3|619.2|619.2|619|619.4|619.2|619.2|619|0
1632495400000|2021-09-24 14:56:40|619.3|619.1|619.4|619.1|619.4|619.1|619.3|619|0
1632495410000|2021-09-24 14:56:50|619.5|619.2|619.7|619.5|619.7|619.5|619.5|619.2|0
1632495420000|2021-09-24 14:57:00|619.8|619.6|619.4|619.1|620|619.6|619.2|619|0
1632495430000|2021-09-24 14:57:10|619.5|619.2|619.4|619.2|619.5|619.2|619.4|619.2|0
1632495440000|2021-09-24 14:57:20|619.5|619.3|619.5|619.2|619.7|619.4|619.4|619.2|0
1632495450000|2021-09-24 14:57:30|619.8|619.3|620.1|619.9|620.1|619.9|619.7|619.3|0
1632495460000|2021-09-24 14:57:40|620.2|619.8|620|619.7|620.2|619.9|619.8|619.7|0
1632495470000|2021-09-24 14:57:50|619.9|619.8|620|619.8|620|619.8|619.9|619.8|0
1632495480000|2021-09-24 14:58:00|619.8|619.7|620.1|619.8|620.1|619.8|619.8|619.7|0
1632495500000|2021-09-24 14:58:20|620.2|619.9|620|619.8|620.2|619.9|619.9|619.8|0
1632495510000|2021-09-24 14:58:30|620.1|619.9|619.1|618.8|620.2|619.9|619|618.8|0
1632495520000|2021-09-24 14:58:40|619|618.9|619.2|618.9|619.2|618.9|618.8|618.5|0
1632495530000|2021-09-24 14:58:50|619.4|619|619.3|619|619.8|619.5|619.3|618.9|0
1632495540000|2021-09-24 14:59:00|619.4|619.1|619.4|619|619.4|619.2|619.1|619|0
1632495550000|2021-09-24 14:59:10|619.5|619.1|619.3|619|619.6|619.3|619.1|619|0
1632495560000|2021-09-24 14:59:20|619.2|618.9|618.8|618.3|619.2|618.9|618.5|618.2|0
1632495570000|2021-09-24 14:59:30|618.7|618.4|618.5|618.3|618.7|618.4|618.4|618.3|0
1632495580000|2021-09-24 14:59:40|618.4|618.4|618.8|618.6|619.1|618.6|618.4|618.4|0
1632495590000|2021-09-24 14:59:50|618.9|618.7|618.9|618.6|619|618.7|618.9|618.6|0
1632495600000|2021-09-24 15:00:00|619|618.7|619.4|619.1|619.4|619.1|619|618.7|0
1632495610000|2021-09-24 15:00:10|619.3|619|619.6|619.2|619.6|619.2|619.3|619|0
1632495620000|2021-09-24 15:00:20|619.7||619.8||619.8||619.7||0
1632495630000|2021-09-24 15:00:30|619.9|619.4|620.1|619.8|620.2|619.8|619.9|619.4|0
1632495640000|2021-09-24 15:00:40|620.2|619.9|620.1|619.8|620.2|619.9|620.1|619.8|0
1632495650000|2021-09-24 15:00:50|620|619.9|620.1|619.9|620.1|619.9|620|619.9|0
1632495660000|2021-09-24 15:01:00|620.2|620|620.4|620.1|620.4|620.1|620.2|619.9|0
1632495670000|2021-09-24 15:01:10|620.5|620.2|620.5|620.1|620.8|620.5|620.4|620.1|0
1632495680000|2021-09-24 15:01:20|620.4|620.2|620.5|620.2|620.6|620.3|620.4|620.2|0
1632495690000|2021-09-24 15:01:30|620.4|620.1|620.5|620.2|620.6|620.3|620.3|620.1|0
1632495700000|2021-09-24 15:01:40|620.4|620.1|620.6|620.3|620.6|620.4|620.2|620.1|0
1632495710000|2021-09-24 15:01:50|620.8|620.4|620.6|620.3|621|620.7|620.6|620.3|0
1632495720000|2021-09-24 15:02:00|620.8|620.4|620.7|620.4|620.9|620.5|620.4|620.3|0
1632495730000|2021-09-24 15:02:10|620.6|620.5|620.7|620.4|620.8|620.5|620.6|620.4|0
1632495740000|2021-09-24 15:02:20|620.6|620.3|620.7|620.5|620.7|620.5|620.6|620.3|0
1632495750000|2021-09-24 15:02:30|620.6|620.4|620.4|620.1|620.8|620.5|620.3|620.1|0
1632495760000|2021-09-24 15:02:40|620.5|620.2|620.5|620.2|620.5|620.2|620.3|620.2|0
1632495780000|2021-09-24 15:03:00|620.4|620.3|620.5|620.3|620.5|620.3|620.4|620.2|0
1632495790000|2021-09-24 15:03:10|620.4|620.2|619.6|619.2|620.5|620.2|619.1|618.8|0
1632495800000|2021-09-24 15:03:20|619.7|619.3|619.7|619.3|620.1|619.6|619.6|619.3|0
1632495810000|2021-09-24 15:03:30|620|619.4|619.8|619.6|620|619.6|619.8|619.4|0
1632495830000|2021-09-24 15:03:50|619.9|619.7|620.2|620|620.4|620|619.9|619.6|0
1632495840000|2021-09-24 15:04:00|620.4|620.1|619.8|619.5|620.5|620.1|619.6|619.3|0
1632495850000|2021-09-24 15:04:10|619.9|619.4|619.7|619.3|620|619.5|619.6|619.3|0
1632495860000|2021-09-24 15:04:20|619.8|619.4|620|619.9|620|619.9|619.6|619.4|0
1632495870000|2021-09-24 15:04:30|620.1|620|620|619.8|620.5|620.3|619.9|619.8|0
1632495880000|2021-09-24 15:04:40|619.9|619.7|620|619.7|620.4|620|619.8|619.7|0
1632495890000|2021-09-24 15:04:50|619.9|619.6|619.6|619.4|619.9|619.6|619.6|619.2|0
1632495900000|2021-09-24 15:05:00|619.5|619.2|618.9|618.6|619.8|619.4|618.8|618.6|0
1632495910000|2021-09-24 15:05:10|618.8|618.7|619|618.6|619.2|618.8|618.8|618.5|0
1632495920000|2021-09-24 15:05:20||618.7||618.7||618.7||618.7|0
1632495940000|2021-09-24 15:05:40|618.9|618.8|619.4|619|619.4|619|618.9|618.8|0
1632495950000|2021-09-24 15:05:50|619.5|619.2|619.6|619.5|619.9|619.5|619.5|619.2|0
1632495960000|2021-09-24 15:06:00|619.9|619.4|619.7|619.4|619.9|619.5|619.5|619.2|0
1632495970000|2021-09-24 15:06:10|619.6|619.2|619|618.7|619.6|619.4|618.7|618.4|0
1632495990000|2021-09-24 15:06:30|619.1|618.8|619.3|619|619.3|619|619|618.8|0
1632496000000|2021-09-24 15:06:40|619.5|619.1|619.7|619.4|619.9|619.8|619.5|619.1|0
1632496010000|2021-09-24 15:06:50|619.6|619.3|619.7|619.4|619.9|619.6|619.6|619.2|0
1632496020000|2021-09-24 15:07:00|620.1|620|619.8|619.6|620.1|620|619.8|619.4|0
1632496030000|2021-09-24 15:07:10|619.9|619.7|619.8|619.6|620.2|620|619.7|619.6|0
1632496040000|2021-09-24 15:07:20|619.9|619.7|619.8|619.6|620.2|619.8|619.8|619.6|0
1632496050000|2021-09-24 15:07:30|619.9|619.7|619.6|619.3|620.1|620|619.6|619.3|0
1632496060000|2021-09-24 15:07:40|619.7|619.4|619.8|619.6|620.1|619.8|619.7|619.4|0
1632496070000|2021-09-24 15:07:50|619.9|619.7|619.9|619.6|619.9|619.7|619.9|619.6|0
1632496080000|2021-09-24 15:08:00|620.2|620.1|619.9|619.7|620.3|620.1|619.9|619.6|0
1632496090000|2021-09-24 15:08:10|620|619.8|620.2|619.8|620.2|619.9|619.8|619.7|0
1632496100000|2021-09-24 15:08:20|620.1|619.9|620.2|619.8|620.5|620.3|619.9|619.8|0
1632496110000|2021-09-24 15:08:30|620.1|619.9|620.2|619.9|620.3|619.9|620.1|619.6|0
1632496120000|2021-09-24 15:08:40|619.8|619.7|619.5|619.4|620.3|620|619.5|619.4|0
1632496130000|2021-09-24 15:08:50|619.4|619.3|619|618.7|619.4|619.3|619|618.7|0
1632496140000|2021-09-24 15:09:00|618.6|618.5|619.4|619|619.5|619|618.6|618.5|0
1632496150000|2021-09-24 15:09:10|619|618.9|619.4|619|619.4|619.1|619|618.9|0
1632496160000|2021-09-24 15:09:20|619.5|619.1|619.7|619.4|619.7|619.4|619.5|619|0
1632496170000|2021-09-24 15:09:30|619.6|619.3|619.9|619.6|619.9|619.6|619.6|619.3|0
1632496180000|2021-09-24 15:09:40|620|619.7|619.9|619.6|620|619.7|619.8|619.6|0
1632496190000|2021-09-24 15:09:50|619.8|619.7|619.4|619.1|620.2|619.7|619.3|619.1|0
1632496200000|2021-09-24 15:10:00|619.3|619.2|619.5|619.2|619.5|619.2|619.3|619.2|0
1632496210000|2021-09-24 15:10:10|619.2|619.1|619.2|619|619.2|619.1|618.9|618.8|0
1632496220000|2021-09-24 15:10:20|619.4|619.1|619.8|619.5|620.1|619.7|619.4|619.1|0
1632496230000|2021-09-24 15:10:30|619.7|619.4|620.1|619.9|620.4|619.9|619.3|619|0
1632496240000|2021-09-24 15:10:40|620.2|620.3|620.2|620|620.5|620.4|620.1|619.9|0
1632496250000|2021-09-24 15:10:50|620.1|620.1|620.5|620.3|620.5|620.4|620.1|619.9|0
1632496260000|2021-09-24 15:11:00|620.3|620.2|620.4|620.2|620.5|620.3|620.2|620|0
1632496270000|2021-09-24 15:11:10|620.5|620.1|620|619.7|620.5|620.1|619.7|619.5|0
1632496280000|2021-09-24 15:11:20|620.1|619.8|619.8|619.7|620.1|619.8|619.8|619.7|0
1632496290000|2021-09-24 15:11:30|619.7|619.6|619.7|619.5|619.7|619.6|619.7|619.5|0
1632496300000|2021-09-24 15:11:40|619.8|619.6|619.5|619.4|619.8|619.6|619.5|619.4|0
1632496310000|2021-09-24 15:11:50|620|619.8|619.9|619.5|620|619.8|619.7|619.4|0
1632496320000|2021-09-24 15:12:00|620|619.6|619.7|619.4|620.1|619.8|619.6|619.4|0
1632496330000|2021-09-24 15:12:10|619.6|619.5|619.6|619.4|619.7|619.5|619.6|619.4|0
1632496340000|2021-09-24 15:12:20|619.7||619.6||619.7||619.5||0
1632496350000|2021-09-24 15:12:30|619.7|619.5|619.7|619.4|619.7|619.5|619.7|619.4|0
1632496360000|2021-09-24 15:12:40|619.6|619.5|619.7|619.4|619.7|619.5|619.6|619.4|0
1632496370000|2021-09-24 15:12:50|619.6|619.5|619.7|619.5|619.7|619.5|619.6|619.4|0
1632496380000|2021-09-24 15:13:00|620|619.6|619.4|619.3|620|619.6|619.4|619.2|0
1632496390000|2021-09-24 15:13:10||619.2||619.2||619.2||619.2|0
1632496420000|2021-09-24 15:13:40|619.5|619.3|619.5|619.2|619.5|619.3|619.4|619.2|0
1632496430000|2021-09-24 15:13:50|619.6|619.3|619.2|619|619.9|619.6|619.1|619|0
1632496460000|2021-09-24 15:14:20|619.1||619.1||619.1||619.1||0
1632496470000|2021-09-24 15:14:30|619.2||619.2||619.2||619.2||0
1632496480000|2021-09-24 15:14:40|619.1||619.2||619.2||619.1||0
1632496490000|2021-09-24 15:14:50|619.1||619.2||619.2||619.1||0
1632496500000|2021-09-24 15:15:00|619.1||619.1||619.2||619.1||1400
1632496510000|2021-09-24 15:15:10|619.2||619.2||619.2||619.2||72
1632496520000|2021-09-24 15:15:20|619.3|618.6|618.9|618.4|619.3|618.6|618.9|618.4|1068
1632496530000|2021-09-24 15:15:30|619|618.5|619|618.6|619|618.6|619|618.5|616
1632496540000|2021-09-24 15:15:40|||||||||225
1632496580000|2021-09-24 15:16:20|||||||||305
1632496590000|2021-09-24 15:16:30|618.9|618.7|618.9|618.6|618.9|618.7|618.9|618.6|0
1632496600000|2021-09-24 15:16:40|618.6|618.5|618.8|618.2|618.8|618.5|618.6|618.1|1614
1632496610000|2021-09-24 15:16:50|618.9|618.3|618.9|618.5|618.9|618.5|618.9|618.3|76
1632496620000|2021-09-24 15:17:00|618.8|618.3|618.2|617.8|618.8|618.3|618.2|617.8|3901
1632496630000|2021-09-24 15:17:10|618.3|617.7|618.3|617.9|618.3|617.9|618.2|617.7|564
1632496640000|2021-09-24 15:17:20|618.5|618|618.5|618|618.5|618|618.5|618|0
1632496650000|2021-09-24 15:17:30|618.6|618.1|618.5|618.1|618.6|618.1|618.5|618.1|0
1632496660000|2021-09-24 15:17:40|618.6|618.2|618.7|618.2|618.8|618.2|618.6|618.2|1696
1632496670000|2021-09-24 15:17:50|618.8|618.3|618.5|618.1|618.9|618.4|618.4|618.1|167
1632496680000|2021-09-24 15:18:00|619.5|619|619.3|618.8|619.5|619|619.3|618.7|2672
1632496690000|2021-09-24 15:18:10|619.5||619.4||619.5||619.3||0
1632496700000|2021-09-24 15:18:20|618.7|618.7|618.6|618.3|618.7|618.7|618.6|618.3|222
1632496710000|2021-09-24 15:18:30|||||||||227
1632496720000|2021-09-24 15:18:40|618.7|618.1|618.6|618.1|618.8|618.1|618.6|618.1|0
1632496730000|2021-09-24 15:18:50|618.7|618.2|618.7|618.1|618.7|618.2|618.7|618.1|880
1632496740000|2021-09-24 15:19:00|618.6|618.2|618.8|618.4|618.9|618.4|618.6|618.2|4799
1632496750000|2021-09-24 15:19:10|618.7|618.3|618.7|618.3|618.7|618.3|618.7|618.3|0
1632496760000|2021-09-24 15:19:20|618.6||618.8||618.8||618.6||0
1632496770000|2021-09-24 15:19:30|618.5|618.2|618.5|618.2|618.5|618.2|618.5|618.2|1023
1632496790000|2021-09-24 15:19:50|618.8|618.4|618.9|618.4|618.9|618.4|618.8|618.4|67
1632496800000|2021-09-24 15:20:00|618.8|618.5|618.9|618.6|619|618.6|618.8|618.5|285
1632496820000|2021-09-24 15:20:20|619|618.7|618.7|618.3|619|618.7|618.7|618.3|254
1632496830000|2021-09-24 15:20:30|618.6|618.2|618.4|618.1|618.7|618.2|618.4|618.1|700
1632496840000|2021-09-24 15:20:40||617.9||617.9||617.9||617.9|323
1632496850000|2021-09-24 15:20:50|618.3|617.8|618.4|617.9|618.4|617.9|618.3|617.7|250
1632496870000|2021-09-24 15:21:10|618.5|618|618.6|618|618.6|618|618.4|618|2203
1632496880000|2021-09-24 15:21:20|618.7|618.2|618.8|618.3|618.8|618.3|618.7|618.2|155
1632496890000|2021-09-24 15:21:30|618.7||618.8||618.8||618.7||940
1632496900000|2021-09-24 15:21:40|618.7|618.2|619|618.4|619|618.4|618.5|618.2|3038
1632496910000|2021-09-24 15:21:50|618.9|618.5|618.9|618.5|618.9|618.5|618.9|618.5|0
1632496920000|2021-09-24 15:22:00|619.3|618.6|619.6|619.1|619.6|619.1|619.3|618.6|388
1632496930000|2021-09-24 15:22:10|619.5|619.2|619.6|619.1|619.8|619.2|619.5|619.1|1038
1632496940000|2021-09-24 15:22:20|618.7|618.3|618.5|618|618.8|618.3|618.5|618|1625
1632496950000|2021-09-24 15:22:30|618.6||618.6||618.6||618.6||405
1632496960000|2021-09-24 15:22:40|618.5||618.5||618.5||618.5||0
1632496970000|2021-09-24 15:22:50|618.8|618.4|618.8|618.3|618.9|618.4|618.7|618.2|0
1632496980000|2021-09-24 15:23:00|618.9|618.4|618.9|618.4|618.9|618.4|618.9|618.4|0
1632496990000|2021-09-24 15:23:10|618.8|618.5|619|618.6|619|618.6|618.8|618.4|2436
1632497000000|2021-09-24 15:23:20|619.1|618.7|619.2|618.7|619.2|618.7|619.1|618.6|457
1632497010000|2021-09-24 15:23:30|619.3|618.8|619.2|618.8|619.3|618.8|619.2|618.8|772
1632497020000|2021-09-24 15:23:40|619|618.6|618.9|618.5|619|618.6|618.9|618.5|600
1632497030000|2021-09-24 15:23:50|619|618.6|619|618.5|619|618.6|618.9|618.5|0
1632497040000|2021-09-24 15:24:00|618.9||618.9||618.9||618.9||0
1632497060000|2021-09-24 15:24:20|||||||||1771
1632497070000|2021-09-24 15:24:30|619|618.6|619|618.6|619|618.7|619|618.6|230
1632497080000|2021-09-24 15:24:40|618.9|618.5|618.9|618.5|618.9|618.5|618.9|618.5|74
1632497090000|2021-09-24 15:24:50|618.8||618.8||618.8||618.8||0
1632497100000|2021-09-24 15:25:00|618.7|618.4|618.8|618.4|618.8|618.4|618.7|618.3|10439
1632497110000|2021-09-24 15:25:10|618.9||618.8||618.9||618.8||0
1632497120000|2021-09-24 15:25:20|618.9|618.6|619|618.6|619|618.6|618.8|618.6|135
1632497130000|2021-09-24 15:25:30|618.6|618.3|618.6|618.3|618.7|618.3|618.6|618.3|2538
1632497150000|2021-09-24 15:25:50|618.7||618.7||618.7||618.7||0
1632497160000|2021-09-24 15:26:00|618.6||618.6||618.6||618.6||59
1632497170000|2021-09-24 15:26:10|618.7||618.7||618.7||618.7||18627
1632497180000|2021-09-24 15:26:20|618.6|618.2|618.5|618.2|618.6|618.3|618.5|618.2|406
1632497190000|2021-09-24 15:26:30|618.4|618.1|618.3|617.9|618.4|618.1|618.3|617.9|4574
1632497200000|2021-09-24 15:26:40|617.9|617.5|617.9|617.4|617.9|617.5|617.9|617.4|1468
1632497210000|2021-09-24 15:26:50||617.5||617.5||617.5||617.4|0
1632497220000|2021-09-24 15:27:00|618|617.4|617.8|617.4|618|617.5|617.8|617.4|2099
1632497230000|2021-09-24 15:27:10||617.3||617.4||617.4||617.3|1544
1632497240000|2021-09-24 15:27:20|617.9|617.5|618|617.6|618|617.6|617.9|617.5|0
1632497250000|2021-09-24 15:27:30|617.9||618||618||617.9||18205
1632497260000|2021-09-24 15:27:40|617.9||618||618||617.9||659
1632497270000|2021-09-24 15:27:50|617.9||617.9||617.9||617.9||0
1632497280000|2021-09-24 15:28:00||617.5||617.5||617.5||617.5|0
1632497290000|2021-09-24 15:28:10|618|617.6|618|617.6|618|617.6|618|617.5|3800
1632497310000|2021-09-24 15:28:30|617.8|617.5|617.9|617.5|617.9|617.5|617.8|617.5|0
1632497320000|2021-09-24 15:28:40|617.8||617.9||617.9||617.8||545
1632497330000|2021-09-24 15:28:50|617.8|617.6|617.8|617.4|617.8|617.6|617.8|617.4|4642
1632497340000|2021-09-24 15:29:00|617.7|617.3|617.8|617.4|617.9|617.4|617.7|617.3|5209
1632497350000|2021-09-24 15:29:10|617.6|617.2|617.5|617.2|617.6|617.2|617.5|617.1|946
1632497360000|2021-09-24 15:29:20|617.6|617|617.9|617.3|617.9|617.4|617.6|617|985
1632497370000|2021-09-24 15:29:30|618|617.4|617.9|617.3|618|617.4|617.6|617.2|486
1632497380000|2021-09-24 15:29:40||617.4||617.4||617.4||617.4|175
1632497390000|2021-09-24 15:29:50|618|617.5|618|617.2|618|617.5|617.9|617.2|21973
1632726140000|2021-09-27 07:02:20|631.6|629.3|631.4|630.5|632|630.5|631.2|629.3|4435
1632726150000|2021-09-27 07:02:30|632|630.6|634|632|634.4|632.6|632|630.2|1583
1632726160000|2021-09-27 07:02:40|633.9|632.5|633.4|632.2|633.9|632.6|633.4|631.3|3527
1632726170000|2021-09-27 07:02:50|633.3|631.7|633|631.6|633.4|631.8|631.5|629.7|6482
1632726180000|2021-09-27 07:03:00|632.9||632.4||633||632.4||325
1632726190000|2021-09-27 07:03:10|632.3|631.4|632.6|631.5|633.6|632.1|631.3|630.8|11366
1632726200000|2021-09-27 07:03:20|633.1|631.6|633.1|632.1|633.1|632.1|633.1|631.6|254
1632726210000|2021-09-27 07:03:30|632.9|631.8|633.5|632.4|633.6|632.8|631.9|631.5|9192
1632726220000|2021-09-27 07:03:40|633.4|631.9|633.9|632.5|634|632.6|632.2|631.9|21050
1632726230000|2021-09-27 07:03:50|633.8|632|633.2|632.5|633.8|632.5|633.2|632|1024
1632726240000|2021-09-27 07:04:00|633.4|632.6|633.9|633.1|634|633.1|633.4|632.6|2190
1632726250000|2021-09-27 07:04:10|||||||||4
1632726260000|2021-09-27 07:04:20|633.7|632.7|633.7|632.8|633.7|632.8|633.6|632.7|3703
1632726270000|2021-09-27 07:04:30|633.3|632.7|633.1|632.3|633.3|632.8|633.1|632.3|1605
1632726280000|2021-09-27 07:04:40|633.3|632.4|633.7|632.9|633.7|632.9|633.1|632.4|2270
1632726290000|2021-09-27 07:04:50|633.6||633.6||633.7||633.6||4027
1632726300000|2021-09-27 07:05:00|633.7|633|634.1|633.5|634.8|634.3|633.7|633|16893
1632726310000|2021-09-27 07:05:10|634.2|633.8|633.4|632.9|634.3|634|633.4|632.9|4543
1632726320000|2021-09-27 07:05:20|633.6|633.1|635.4|634.8|636.4|635.6|633.3|633.1|107081
1632726330000|2021-09-27 07:05:30|635.5|634.6|635.4|634.7|636|635.1|634.7|633.9|10199
1632726340000|2021-09-27 07:05:40|635.5|634.8|637.1|636.6|637.1|636.6|635.5|634.8|12186
1632726350000|2021-09-27 07:05:50|637.8|636.5|639.7|638.7|639.9|638.9|636.6|636.5|33673
1632726360000|2021-09-27 07:06:00|639.8|638.8|639.4|638.8|639.9|638.9|638.8|638.7|3020
1632726370000|2021-09-27 07:06:10|639.3|638|638.7|638|639.4|638.8|638.7|637.6|12229
1632726380000|2021-09-27 07:06:20|638.1|637.7|639.1|638.4|639.6|638.6|638|637.2|11632
1632726390000|2021-09-27 07:06:30|639|638.2|639.6|638.6|639.9|639|639|638.2|1464
1632726400000|2021-09-27 07:06:40|639.5|638.7|638.8|638.2|639.6|638.8|638.8|638.2|7323
1632726410000|2021-09-27 07:06:50|638.6|638|639|638.1|639|638.2|638|637.4|12789
1632726420000|2021-09-27 07:07:00|638.9|638|639.5|638.5|640|638.9|638|637.6|21195
1632726430000|2021-09-27 07:07:10|639.3|638.4|636.7|635.6|639.3|638.4|636.7|635.6|21464
1632726440000|2021-09-27 07:07:20|636.6|635.4|636.6|635.8|637.1|636.2|636.1|634.9|2787
1632726450000|2021-09-27 07:07:30|636|635.7|635.4|635.2|638.4|637.2|635.3|635.2|45463
1632726460000|2021-09-27 07:07:40|635.3|635|634|633.2|635.4|635.1|632.5|631.8|11264
1632726470000|2021-09-27 07:07:50|634.2|633.3|633.6|633|635.2|634.3|633.3|632.9|7645
1632726480000|2021-09-27 07:08:00|633.7|633.1|634.5|633.3|635.7|634.5|633.7|633.1|11516
1632726490000|2021-09-27 07:08:10|634.4|633.2|634.4|633.5|634.4|633.6|633.9|633.2|2330
1632726500000|2021-09-27 07:08:20|633.9|633.6|633.2|632.3|634.5|633.8|632.3|631|16374
1632726510000|2021-09-27 07:08:30|633.1|632.1|633.5|632.8|634.4|633.4|632.5|632.1|22651
1632726520000|2021-09-27 07:08:40|633.4|632.6|633.8|633.5|634.4|633.7|633.1|632.1|14564
1632726530000|2021-09-27 07:08:50|634.1|633.6|634.4|633.8|635.4|634.2|633.7|633.5|46332
1632726540000|2021-09-27 07:09:00|634.3|633.6|633.7|633.1|634.3|633.6|633.6|632.9|4457
1632726550000|2021-09-27 07:09:10|633.6|632.9|633|632.4|633.6|633.1|632.9|632.3|18154
1632726560000|2021-09-27 07:09:20|633.2|632.6|633.6|633|634.3|633.2|632.9|632.6|11632
1632726570000|2021-09-27 07:09:30|633.5|632.9|632.8|632.6|634.4|633.6|632.7|632.4|36073
1632726580000|2021-09-27 07:09:40|633|632.7|633|632.8|633.7|633|633|632.5|2493
1632726590000|2021-09-27 07:09:50|632.9|632.7|633.5|632.9|633.5|633.1|632.8|632.7|2691
1632726600000|2021-09-27 07:10:00|633.7|633|633.5|633|633.8|633.1|632.9|632.8|16521
1632726610000|2021-09-27 07:10:10|633.4|632.9|633.4|632.9|633.7|633.2|633|632.9|8827
1632726620000|2021-09-27 07:10:20|633.5|633|633.1|632.9|633.5|633|633|632.9|7660
1632726630000|2021-09-27 07:10:30|633.3|633|635|634.5|635|634.5|633.3|633|30863
1632726640000|2021-09-27 07:10:40|634.9|634.4|634.9|634.4|635|634.6|634.5|634.3|6494
1632726650000|2021-09-27 07:10:50|634.8|634.3|634.8|634.4|634.9|634.4|634.8|634.3|713
1632726660000|2021-09-27 07:11:00|635|634.5|635.9|635.3|636|635.5|635|634.5|3024
1632726670000|2021-09-27 07:11:10|635.8|635.2|635.7|635.1|635.8|635.3|635.3|635|3468
1632726680000|2021-09-27 07:11:20|635.8|635.2|637|636.4|637|636.4|635.5|635.2|13253
1632726690000|2021-09-27 07:11:30|636.9|636.5|637.3|636.8|638|637|636.6|636.5|10963
1632726700000|2021-09-27 07:11:40|637.5|636.9|637|636.5|637.7|637|636.6|636.4|52569
1632726710000|2021-09-27 07:11:50|636.9|636.4|636.3|635.8|637|636.4|636.3|635.8|11121
1632726720000|2021-09-27 07:12:00|636.2|635.7|635.7|635.1|636.2|635.7|635.3|634.6|6116
1632726730000|2021-09-27 07:12:10|635.8|635.2|635.5|634.8|637|636.3|635.5|634.8|19177
1632726740000|2021-09-27 07:12:20|635.4|634.5|635.4|634.9|635.7|635|634.9|634.3|9144
1632726750000|2021-09-27 07:12:30|635.5|635|635.9|635.4|635.9|635.4|635.5|634.9|1701
1632726760000|2021-09-27 07:12:40|635.4|635.1|635.7|635.1|635.9|635.4|635.4|635.1|6760
1632726770000|2021-09-27 07:12:50|635.1|634.9|634.9|634.7|635.1|634.9|634.9|634|6913
1632726780000|2021-09-27 07:13:00|634.5|634.1|634.3|633.5|634.5|634.1|633.9|633.3|9275
1632726790000|2021-09-27 07:13:10|634.4|633.6|635|634.4|635.1|634.4|634.4|633.6|9654
1632726800000|2021-09-27 07:13:20|634.9|634.2|634.8|634|634.9|634.2|634.8|634|289
1632726810000|2021-09-27 07:13:30|634.7|634.1|634.6|634.1|634.7|634.2|634.6|634.1|1464
1632726820000|2021-09-27 07:13:40|634.7|634.2|635.6|634.9|635.7|634.9|634.7|634.2|5563
1632726830000|2021-09-27 07:13:50|635.5|634.7|635.4|634.6|635.5|634.7|634.9|634.5|3
1632726840000|2021-09-27 07:14:00|635.5|634.7|635.9|635.5|635.9|635.5|635|634.7|9612
1632726850000|2021-09-27 07:14:10|636.1|635.6|635.7|635.2|636.6|635.9|635.5|635.2|5434
1632726860000|2021-09-27 07:14:20|635.8|635.3|635.8|635.4|635.9|635.5|635.7|635.3|474
1632726870000|2021-09-27 07:14:30|635.9|635.7|635.5|635.2|635.9|635.8|635.4|634.9|11214
1632726880000|2021-09-27 07:14:40|635.4|634.9|634.7|634.3|635.4|634.9|634.6|634.1|3769
1632726890000|2021-09-27 07:14:50|634.8|634.4|636.4|635.8|636.4|635.8|634.8|634.4|16149
1632726900000|2021-09-27 07:15:00|635.8|635.7|636.2|635.9|636.6|636.1|635.8|635.6|15276
1632726910000|2021-09-27 07:15:10|636|635.8|635.9|635.7|636.2|635.9|635.8|635.7|12236
1632726920000|2021-09-27 07:15:20|636.1|635.8|636.4|635.7|636.6|636.5|635.9|635.7|3866
1632726930000|2021-09-27 07:15:30|636.2|635.8|636.2|635.7|636.2|635.8|636.2|635.7|0
1632726940000|2021-09-27 07:15:40|636.1|635.8|635.9|635.6|636.2|635.8|635.8|635.2|12687
1632726950000|2021-09-27 07:15:50|635.8|635.7|636.1|635.8|636.5|635.9|635.7|635.7|4174
1632726960000|2021-09-27 07:16:00|636|635.6|635.7|635.2|636|635.6|635|634.8|14646
1632726970000|2021-09-27 07:16:10|635.4|635.3|635.7|635.3|635.7|635.3|635.3|635.2|3876
1632726990000|2021-09-27 07:16:30|635.9|635.4|636.2|635.5|636.4|635.5|635.9|635.4|3083
1632727000000|2021-09-27 07:16:40|636.1|635.6|636.1|635.7|636.2|635.7|636.1|635.5|0
1632727010000|2021-09-27 07:16:50|636.2|635.8|636|635.5|636.8|636.2|635.8|635.5|17210
1632727020000|2021-09-27 07:17:00|635.9|635.4|635.8|635.2|635.9|635.5|635.7|635.2|681
1632727030000|2021-09-27 07:17:10|635.9|635.3|636.1|635.8|636.8|636.3|635.9|635.3|32036
1632727040000|2021-09-27 07:17:20|636|635.6|636.3|635.7|636.7|636|635.2|635.1|12691
1632727050000|2021-09-27 07:17:30|636.2|635.8|636.1|635.7|636.6|636|635.8|635.7|2621
1632727060000|2021-09-27 07:17:40|636|635.8|636.1|635.6|636.4|635.8|635.9|635.6|1941
1632727070000|2021-09-27 07:17:50|636.3|635.7|636.6|636.1|636.9|636.3|635.9|635.6|9757
1632727080000|2021-09-27 07:18:00|636.2|636|635.9|635.6|636.6|636|635.8|635.3|46360
1632727090000|2021-09-27 07:18:10|635.8|635.4|635.6|635|635.8|635.4|635.6|635|4132
1632727100000|2021-09-27 07:18:20|635.5|635.1|636.1|635.6|636.2|635.8|635.5|635.1|4922
1632727110000|2021-09-27 07:18:30|635.7|635.5|635.4|635.1|635.7|635.5|635.2|635.1|14561
1632727120000|2021-09-27 07:18:40|635.5|635.2|635.6|635.2|636.1|635.3|635.4|635.1|5524
1632727130000|2021-09-27 07:18:50||635.3||635.2||635.3||635.2|904
1632727140000|2021-09-27 07:19:00|635.9|635.3|635.6|635.2|636|635.5|635.3|635.2|4332
1632727150000|2021-09-27 07:19:10|635.3|635.1|635.2|635.1|635.7|635.2|635.2|635.1|6430
1632727160000|2021-09-27 07:19:20|635.1|635|635.4|634.7|635.6|635|634.7|634|10814
1632727170000|2021-09-27 07:19:30|635.5|634.8|636.1|635.7|636.3|635.8|635.5|634.8|11150
1632727180000|2021-09-27 07:19:40|636|635.5|635.5|635.2|636.1|635.7|635.2|635|19805
1632727190000|2021-09-27 07:19:50|635.7|635.3|635.6|635.2|635.7|635.4|635.4|635.2|10944
1632727200000|2021-09-27 07:20:00|635.7|635.3|636.1|635.6|636.4|636|635.7|635.3|7228
1632727210000|2021-09-27 07:20:10|636|635.5|635.8|635.5|636.8|636.3|635.7|635.5|6232
1632727220000|2021-09-27 07:20:20|635.9|635.6|635.9|635.6|635.9|635.6|635.8|635.5|1975
1632727230000|2021-09-27 07:20:30|635.8|635.5|635.7|635.5|635.9|635.5|635.6|635.5|3485
1632727240000|2021-09-27 07:20:40|635.6|635.3|636|635.6|636.2|635.6|635.4|635.3|1127
1632727250000|2021-09-27 07:20:50|635.9|635.5|635.9|635.5|635.9|635.5|635.6|635.4|659
1632727260000|2021-09-27 07:21:00|635.5|635.4|635.6|635.3|635.9|635.5|635.4|635.3|10526
1632727270000|2021-09-27 07:21:10|635.7|635.4|635.5|635.3|635.8|635.4|635.4|635.1|10523
1632727280000|2021-09-27 07:21:20|635.7|635.4|636.2|635.7|636.2|635.7|635.7|635.3|12103
1632727290000|2021-09-27 07:21:30|635.8|635.8|635.8|635.5|636.7|636|635.8|635.5|8024
1632727300000|2021-09-27 07:21:40|635.9|635.6|636.5|636.4|637.1|636.4|635.9|635.6|8646
1632727310000|2021-09-27 07:21:50|637|636.5|636.5|636.4|637|636.5|636.5|636.4|1288
1632727320000|2021-09-27 07:22:00|636.9|636.5|636.9|636.7|637.5|636.9|636.5|636.4|4761
1632727330000|2021-09-27 07:22:10|636.8|636.8|636.9|636.8|637.5|637|636.8|636.8|15534
1632727340000|2021-09-27 07:22:20|637.3|636.9|636.9|636.8|637.3|636.9|636.9|636.8|7701
1632727350000|2021-09-27 07:22:30|637.2|636.9|636.9|636.8|637.4|636.9|636.9|636.8|4668
1632727360000|2021-09-27 07:22:40|637|636.9|636.9|636.8|637.3|636.9|636.9|636.8|3340
1632727370000|2021-09-27 07:22:50|637|636.9|637|636.9|637.3|636.9|637|636.8|14768
1632727380000|2021-09-27 07:23:00|636.9|636.1|637.1|636.7|637.3|637|636.9|636.1|65053
1632727390000|2021-09-27 07:23:10|637.2|636.8|637.7|637.2|638.4|638|637|636.7|56371
1632727400000|2021-09-27 07:23:20|637.8|637.3|638|637.5|638|637.7|637.4|637.3|5671
1632727410000|2021-09-27 07:23:30|637.9|637.6|638|637.6|638|637.8|637.9|637.6|6712
1632727420000|2021-09-27 07:23:40|637.9|637.4|637.9|637.3|637.9|637.5|637.6|637.3|3375
1632727430000|2021-09-27 07:23:50|637.8|636.2|637.5|637|637.8|637.3|637.5|636.2|27700
1632727440000|2021-09-27 07:24:00|637.4|637.1|637.4|637.1|638.9|638.2|637.4|637.1|21154
1632727450000|2021-09-27 07:24:10|637.3|637|637.3|637|637.4|637.1|637.1|637|2528
1632727460000|2021-09-27 07:24:20||636.8||637||637||636.8|72
1632727470000|2021-09-27 07:24:30|637.4|637.1|637|636.6|637.8|637.4|637|636.6|12562
1632727480000|2021-09-27 07:24:40|636.6|636.5|636.7|636.2|637|636.6|636.1|635.9|4260
1632727490000|2021-09-27 07:24:50|636.9|636.3|636.9|636.3|637|636.5|636.5|636.3|626
1632727500000|2021-09-27 07:25:00|637|636.4|637.2|636.9|637.3|636.9|636.9|636.4|5805
1632727510000|2021-09-27 07:25:10|637.1|637|638.6|638.2|638.7|638.2|637.1|637|20658
1632727520000|2021-09-27 07:25:20|638.5|638.3|638.6|638.2|638.7|638.4|638.3|638.2|4730
1632727530000|2021-09-27 07:25:30|638.5||638.5||638.5||638.5||0
1632727540000|2021-09-27 07:25:40|638.4|638.1|637.8|637.4|638.5|638.3|637.8|637.4|8285
1632727550000|2021-09-27 07:25:50|637.7|637.3|637.8|637.3|637.8|637.4|637.2|636.9|6497
1632727560000|2021-09-27 07:26:00|637.9|637.4|637.8|637.4|638|637.7|637.8|637.4|2057
1632727570000|2021-09-27 07:26:10|638|637.5|638|637.7|638.4|637.8|638|637.5|426
1632727580000|2021-09-27 07:26:20|638.1|637.8|637.8|637.6|638.3|637.9|637.7|637.4|5489
1632727590000|2021-09-27 07:26:30|637.7|637.4|636.8|636.4|637.8|637.5|636.8|636.4|8583
1632727600000|2021-09-27 07:26:40|636.7|636.3|636.3|636.1|637.2|636.6|636.3|635.9|4488
1632727610000|2021-09-27 07:26:50|636.2|635.9|635.9|635.6|636.2|635.9|635.9|635.5|730
1632727620000|2021-09-27 07:27:00|635.8|635.5|635.9|635.6|636|635.6|635.6|635.2|3219
1632727630000|2021-09-27 07:27:10|636|635.4|636.8|636.3|636.8|636.3|636|635.4|1009
1632727640000|2021-09-27 07:27:20|636.7|636.2|636.7|636.2|637|636.5|636.5|636.1|2840
1632727650000|2021-09-27 07:27:30|636.6|636.1|635.8|635.5|636.6|636.1|635.8|635.5|2179
1632727660000|2021-09-27 07:27:40|636|635.6|635.8|635.5|636.4|635.8|635.1|635|24835
1632727670000|2021-09-27 07:27:50|635.7|635.4|636.1|635.6|636.1|635.7|635.5|635.3|11139
1632727680000|2021-09-27 07:28:00|636|635.5|636.7|636.3|636.7|636.3|635.6|635.4|2718
1632727690000|2021-09-27 07:28:10|||||||||1500
1632727700000|2021-09-27 07:28:20|636.6|636.1|636.6|636.3|636.6|636.3|636|635.8|11904
1632727710000|2021-09-27 07:28:30|636.5|636|636.3|635.8|636.6|636.3|636|635.8|2150
1632727720000|2021-09-27 07:28:40|636|635.9|636.3|636|636.6|636.3|636|635.9|2577
1632727730000|2021-09-27 07:28:50|636.2|636.1|636.3|636|636.3|636.1|636.1|635.9|6387
1632727740000|2021-09-27 07:29:00|636.4|635.9|636.4|636|636.6|636.1|636.4|635.9|1297
1632727750000|2021-09-27 07:29:10|636.3|636.1|635.9|635.6|636.4|636.1|635.6|635.4|5109
1632727760000|2021-09-27 07:29:20|635.8|635.4|635.6|635.4|635.8|635.4|635.4|635.1|3101
1632727770000|2021-09-27 07:29:30|635.7|635.3|636|635.6|636|635.7|635.7|635.3|2879
1632727780000|2021-09-27 07:29:40|636.2|635.7|636|635.7|636.3|635.8|635.8|635.7|2299
1632727790000|2021-09-27 07:29:50|635.9|635.6|636|635.6|636.1|635.7|635.9|635.5|2242
1632727800000|2021-09-27 07:30:00|636.1|635.7|636.8|636.5|636.9|636.5|636.1|635.7|5626
1632727810000|2021-09-27 07:30:10|636.9|636.6|636.9|636.5|636.9|636.6|636.6|636.5|756
1632727820000|2021-09-27 07:30:20|636.8|636.4|636.8|636.6|636.9|636.7|636.3|636|18289
1632727830000|2021-09-27 07:30:30|636.9|636.7|637|636.7|637|636.7|636.7|636.6|2323
1632727840000|2021-09-27 07:30:40|636.7|636.6|636.2|636|636.9|636.6|636.2|636|3800
1632727850000|2021-09-27 07:30:50|636.1|635.9|636.2|635.8|636.3|636|636|635.7|3983
1632727860000|2021-09-27 07:31:00|636.3|635.9|636.5|636.1|636.9|636.3|636.2|635.9|8018
1632727870000|2021-09-27 07:31:10|636.6|636.2|636.7|636.3|636.7|636.4|636.6|636.2|3508
1632727880000|2021-09-27 07:31:20|636.4|636.4|636.9|636.7|636.9|636.7|636.4|636.2|3689
1632727890000|2021-09-27 07:31:30|637|636.8|636.5|636.1|637.4|637.1|636.4|636.1|28872
1632727900000|2021-09-27 07:31:40|636.3|636|636.8|636.3|636.8|636.3|636.2|635.9|1528
1632727910000|2021-09-27 07:31:50|637.2|636.4|637|636.6|637.3|636.8|636.6|636.4|8758
1632727920000|2021-09-27 07:32:00|637.1|636.7|637.1|636.7|637.2|636.9|636.7|636.5|3271
1632727930000|2021-09-27 07:32:10|637.2|636.8|637.7|637.3|637.7|637.3|637.2|636.8|700
1632727940000|2021-09-27 07:32:20|637.9|637.4|637.7|637.3|638|637.6|637.5|637.3|3577
1632727950000|2021-09-27 07:32:30|637.6||637.6||637.7||637.6||0
1632727960000|2021-09-27 07:32:40|637.5|637.2|636.5|636.2|637.6|637.3|636.3|636.2|8767
1632727970000|2021-09-27 07:32:50|636.6|636.3|636.4|636.2|637|636.4|636.3|635.9|5644
1632727980000|2021-09-27 07:33:00|636.3|635.9|636.3|636.2|636.4|636.2|636.3|635.9|1733
1632727990000|2021-09-27 07:33:10|636.2|636.1|636|635.9|636.2|636.1|636|635.9|2044
1632728000000|2021-09-27 07:33:20|636.1|636|635.9|635.7|636.1|636|635.9|635.6|4940
1632728010000|2021-09-27 07:33:30|635.8|635.6|635.7|635.4|635.9|635.7|635.7|635.4|2988
1632728020000|2021-09-27 07:33:40|635.6|635.3|635.6|635.3|636.1|635.5|635.6|635.3|6924
1632728030000|2021-09-27 07:33:50|635.7|635.4|635.7|635.4|635.9|635.4|635.7|635.4|342
1632728040000|2021-09-27 07:34:00|635.6|635.5|635.9|635.5|636|635.7|635.5|635.3|12374
1632728050000|2021-09-27 07:34:10||635.4||635.5||635.5||635.4|0
1632728060000|2021-09-27 07:34:20|636|635.6|636.2|635.8|636.2|635.8|636|635.6|384
1632728070000|2021-09-27 07:34:30|636.1||636.1||636.1||636.1||0
1632728080000|2021-09-27 07:34:40|636.2|635.9|636.3|636.1|636.3|636.1|636.2|635.9|1272
1632728090000|2021-09-27 07:34:50|636.4|636.2|636.4|636.1|636.8|636.2|636.4|636.1|2525
1632728100000|2021-09-27 07:35:00|636.5|636.2|636.3|636.1|636.6|636.2|636.3|636.1|1705
1632728110000|2021-09-27 07:35:10|636.6|636.2|636.9|636.6|637|636.6|636.4|636.2|3036
1632728120000|2021-09-27 07:35:20|636.8|636.4|637|636.5|637.2|636.8|636.8|636.3|4342
1632728130000|2021-09-27 07:35:30|637.1|636.6|637.1|636.7|637.1|636.7|637.1|636.6|595
1632728140000|2021-09-27 07:35:40|637.2|636.8|637.2|636.7|637.2|636.8|637|636.7|843
1632728150000|2021-09-27 07:35:50|637.4|636.8|637.3|636.9|637.7|637.1|637|636.8|12241
1632728160000|2021-09-27 07:36:00|637|637|637.9|637.5|637.9|637.5|637|637|848
1632728170000|2021-09-27 07:36:10|637.4|637.4|637.8|637.5|637.9|637.5|637.4|637.3|580
1632728180000|2021-09-27 07:36:20|637.9|637.6|637.9|637.7|638.2|637.8|637.8|637.6|3136
1632728190000|2021-09-27 07:36:30|638|637.8|638|637.8|638|637.8|637.9|637.8|745
1632728200000|2021-09-27 07:36:40|638.1|637.9|637.4|637.3|638.2|637.9|637.4|637.3|8294
1632728210000|2021-09-27 07:36:50|637.6|637.4|638|637.6|638.2|637.6|637.5|637.4|2672
1632728220000|2021-09-27 07:37:00|638.1|637.7|638.2|637.9|638.2|637.9|638.1|637.7|1114
1632728230000|2021-09-27 07:37:10|638.4|638|637.9|637.6|638.6|638.1|637.8|637.6|8359
1632728240000|2021-09-27 07:37:20|||||||||20
1632728250000|2021-09-27 07:37:30|637.6|637.4|637.7|637.3|637.9|637.6|637.5|637.2|6044
1632728260000|2021-09-27 07:37:40|637.9|637.4|637.7|637.4|638|637.5|637.5|637.3|2601
1632728270000|2021-09-27 07:37:50|||||||||80
1632728280000|2021-09-27 07:38:00|637.6|637.5|638|637.6|638|637.7|637.6|637.4|6629
1632728290000|2021-09-27 07:38:10|637.9||637.9||637.9||637.9||400
1632728300000|2021-09-27 07:38:20|638.3|637.7|638.3|637.8|638.5|637.8|637.8|637.7|4919
1632728310000|2021-09-27 07:38:30|638.2||638.2||638.2||638.2||0
1632728320000|2021-09-27 07:38:40|638.4|637.9|638.2|638|638.5|638|638.2|637.9|598
1632728330000|2021-09-27 07:38:50|638.4|638.1|638.3|638|638.5|638.4|638.2|637.9|22647
1632728340000|2021-09-27 07:39:00|638.4|638.1|638.7|638.3|638.7|638.3|638.3|638.1|967
1632728350000|2021-09-27 07:39:10|638.6|638.4|638.6|638.2|638.7|638.4|638|637.9|12062
1632728360000|2021-09-27 07:39:20|638.7|638.3|638.5|638.1|639|638.5|638.2|637.2|23401
1632728370000|2021-09-27 07:39:30|638.1|638|638.4|637.9|638.4|638.1|638|637.9|3822
1632728380000|2021-09-27 07:39:40|638.3|638|638.4|638|638.4|638|638|638|2609
1632728390000|2021-09-27 07:39:50|638.3|638.1|638.4|638.1|638.4|638.1|638.3|638.1|284
1632728400000|2021-09-27 07:40:00|638.5|638.2|639.3|639.1|639.6|639.1|638.5|638.2|13054
1632728410000|2021-09-27 07:40:10|639.4|639.2|639.4|639.2|639.4|639.2|639.4|639.2|66
1632728420000|2021-09-27 07:40:20|639.5|639.3|638.8|638.5|639.5|639.3|638.8|638.1|22062
1632728430000|2021-09-27 07:40:30|638.9|638.6|639.1|638.6|639.3|638.7|638.8|638.6|4537
1632728440000|2021-09-27 07:40:40|639.2|638.7|639.2|638.7|639.2|638.7|639.2|638.7|400
1632728450000|2021-09-27 07:40:50|639.1|638.8|639.1|638.7|639.2|638.8|639.1|638.6|1000
1632728460000|2021-09-27 07:41:00|639.2|638.8|639.7|639.4|639.9|639.6|639.2|638.8|6815
1632728470000|2021-09-27 07:41:10|639.6|639.2|639.6|639.2|639.6|639.2|639.6|639.2|2108
1632728480000|2021-09-27 07:41:20||639.3||639.3||639.3||639.3|780
1632728490000|2021-09-27 07:41:30|639.7|639.4|640|639.6|640.6|640.1|639.7|639.4|19654
1632728500000|2021-09-27 07:41:40|639.4|639.3|639.9|639.5|640|639.5|639.4|639.3|2221
1632728510000|2021-09-27 07:41:50|640|639.6|639.7|639.3|640.3|640|639.4|639.3|7874
1632728520000|2021-09-27 07:42:00|639.6|639.4|640.5|639.9|640.8|640.2|639.6|639.4|8954
1632728530000|2021-09-27 07:42:10|640.4|639.3|639.4|639.3|640.4|640|639.4|639.3|22153
1632728540000|2021-09-27 07:42:20|639.6|639.4|639.9|639.6|640|639.6|639.6|639.3|3217
1632728550000|2021-09-27 07:42:30|639.8|639.3|639.1|638.6|640|639.7|639.1|638.6|8767
1632728560000|2021-09-27 07:42:40|639.2|638.7|639.7|639.3|639.7|639.3|638.9|638.5|4754
1632728570000|2021-09-27 07:42:50|639.6|638.9|639.6|639.1|639.8|639.4|638.8|638.7|14508
1632728580000|2021-09-27 07:43:00|639.7|639|639.9|639.5|640|639.6|639.5|639|7290
1632728590000|2021-09-27 07:43:10|640|639.6|639.9|639.6|640|639.6|639.6|639.5|4851
1632728600000|2021-09-27 07:43:20|639.8|639.7|640|639.7|640|639.7|639.8|639.7|721
1632728610000|2021-09-27 07:43:30|640.1|639.9|640.2|640|640.9|640.2|639.9|639.8|123592
1632728620000|2021-09-27 07:43:40|640.5|640.1|640.5|640.1|641|640.4|640.2|640|15670
1632728630000|2021-09-27 07:43:50|640.6|640.2|640.6|640.2|640.9|640.3|640.6|640.2|0
1632728640000|2021-09-27 07:44:00|640.7|640.3|641|640.9|641.5|640.9|640.7|640.3|5302
1632728650000|2021-09-27 07:44:10|641.1|641|641.2|640.9|641.4|641.1|640.9|640.7|13114
1632728660000|2021-09-27 07:44:20|641.4|641|641.2|641.1|641.7|641.1|641.2|641|1732
1632728670000|2021-09-27 07:44:30|641.5|641|641.2|641.1|641.6|641.3|641.2|641|14404
1632728680000|2021-09-27 07:44:40|641.3|641|641|640.7|641.6|641.1|641|640.6|5201
1632728690000|2021-09-27 07:44:50|640.9||640.9||641.1||640.9||1301
1632728700000|2021-09-27 07:45:00|640.8|640.8|641.1|640.7|641.5|641|640.8|640.4|15455
1632728710000|2021-09-27 07:45:10|640.8|640.6|640.8|640.3|641.1|640.7|640.7|640.3|868
1632728720000|2021-09-27 07:45:20|640.9|640.4|641.1|640.7|641.1|640.7|640.9|640.4|217
1632728730000|2021-09-27 07:45:30|640.9|640.6|640.9|640.6|640.9|640.6|640.9|640.6|750
1632728740000|2021-09-27 07:45:40|640.7|640.5|640.5|640.1|640.7|640.5|640.5|640.1|2118
1632728750000|2021-09-27 07:45:50|640.4|640|640|639.9|640.5|640|640|639.8|7520
1632728760000|2021-09-27 07:46:00|640.1|640|639.8|639.5|640.6|640.1|639.8|639.5|11947
1632728770000|2021-09-27 07:46:10|640|639.6|640|639.8|640|639.9|639.8|639.5|1695
1632728780000|2021-09-27 07:46:20|640.2|639.9|640|639.6|640.3|639.9|639.9|639.6|13357
1632728790000|2021-09-27 07:46:30|639.9|639.5|639.6|639.4|640|639.6|639.5|639.3|7926
1632728800000|2021-09-27 07:46:40|639.5|639.2|638.4|638.2|639.6|639.4|638.3|638|10669
1632728810000|2021-09-27 07:46:50|638.3|638.3|637.6|637.4|639|638.5|637.6|637.4|9517
1632728820000|2021-09-27 07:47:00|637.7|637.5|638|637.8|638.3|637.9|637.6|637.4|4681
1632728830000|2021-09-27 07:47:10|637.8|637.7|638.2|637.8|638.4|638|637.8|637.7|1584
1632728840000|2021-09-27 07:47:20|638.1|637.9|637.9|637.4|638.9|638.5|637.7|637.4|10636
1632728850000|2021-09-27 07:47:30|637.7|637.5|638.2|637.9|638.7|638.1|637.7|637.5|3989
1632728860000|2021-09-27 07:47:40|638|638|638.1|637.8|638.5|638|638|637.7|18857
1632728870000|2021-09-27 07:47:50|638.4|637.9|638.6|638.3|638.6|638.3|638.3|637.9|1763
1632728880000|2021-09-27 07:48:00|638.7|638.4|638.5|638.3|639|638.6|638.5|638.3|15637
1632728890000|2021-09-27 07:48:10|638.6|638.4|638.5|638.4|638.9|638.6|638.4|638.2|15208
1632728900000|2021-09-27 07:48:20|638.6|638.3|638.7|638.5|638.9|638.5|638.4|638.3|9148
1632728910000|2021-09-27 07:48:30|638.6|638.4|638.4|638.1|638.8|638.5|638.1|638|22091
1632728920000|2021-09-27 07:48:40|638.3|638|638.5|638.2|638.9|638.6|638.2|638|28776
1632728930000|2021-09-27 07:48:50|638.4|638.1|638.4|638.1|638.5|638.2|638.2|638.1|4585
1632728940000|2021-09-27 07:49:00|638.3|638.2|639|638.6|639.1|638.8|638.3|638.2|10157
1632728950000|2021-09-27 07:49:10|638.9|638.7|638.8|638.5|638.9|638.7|638.8|638.5|1015
1632728960000|2021-09-27 07:49:20|638.9|638.6|639|638.7|639|638.7|638.9|638.6|200
1632728970000|2021-09-27 07:49:30|638.9|638.4|639|638.6|639|638.6|638.9|638.4|3000
1632728980000|2021-09-27 07:49:40|638.9|638.7|639|638.7|639.3|638.9|638.6|638.5|9537
1632728990000|2021-09-27 07:49:50|638.9|638.6|639.9|639.6|640|639.7|638.9|638.6|3024
1632729000000|2021-09-27 07:50:00|639.8|639.5|639.8|639.4|639.8|639.5|639.6|639.3|6662
1632729010000|2021-09-27 07:50:10|639.7|639.3|639.7|639.3|639.7|639.3|639.4|639.3|2432
1632729020000|2021-09-27 07:50:20|639.9|639.4|640.5|640.2|640.6|640.2|639.7|639.4|3566
1632729030000|2021-09-27 07:50:30|640.4|640.1|640.4|640|640.4|640.1|640.2|640|922
1632729040000|2021-09-27 07:50:40|640.2|639.8|640.4|640|640.9|640.4|639.9|639.7|12968
1632729050000|2021-09-27 07:50:50|640.5|640.1|640.5|640.2|640.7|640.3|640.2|640.1|2538
1632729060000|2021-09-27 07:51:00|640.4|640.1|640.5|640.1|640.5|640.3|640.3|640.1|2091
1632729070000|2021-09-27 07:51:10|640.4|640|640.1|639.8|640.4|640.1|639.8|639.5|3748
1632729080000|2021-09-27 07:51:20|640|639.7|639.8|639.5|640|639.9|639.8|639.5|4661
1632729090000|2021-09-27 07:51:30|639.9|639.6|640.5|640.2|640.5|640.3|639.3|638.5|27440
1632729100000|2021-09-27 07:51:40|640.4|640.1|640.4|640.2|640.5|640.2|640.4|640.1|0
1632729110000|2021-09-27 07:51:50|640.3|640.1|640.7|640.3|640.8|640.6|640.3|640.1|23370
1632729120000|2021-09-27 07:52:00|640.6|640.4|640.8|640.5|640.9|640.5|640.5|640.4|3815
1632729130000|2021-09-27 07:52:10|640.7|640.4|641|640.6|641.1|640.9|640.5|640.4|20756
1632729140000|2021-09-27 07:52:20|640.9|640.5|640.8|640.4|641.4|641.2|640.8|640.2|11182
1632729150000|2021-09-27 07:52:30|640.7|640.5|640.7|640.4|640.8|640.7|640.5|640.4|2588
1632729160000|2021-09-27 07:52:40|640.8|640.5|640.6|640.3|640.9|640.5|640.5|640.3|4750
1632729170000|2021-09-27 07:52:50|640.5|640.2|640.4|640.2|640.6|640.2|640.4|640.2|1114
1632729180000|2021-09-27 07:53:00|640.6|640.3|640.8|640.4|640.9|640.6|640.6|640.2|1977
1632729190000|2021-09-27 07:53:10|640.7|640.5|640.6|640.2|640.8|640.5|640.1|640|15917
1632729200000|2021-09-27 07:53:20|640.4|640.3|640.8|640.3|640.8|640.4|640.4|640.2|674
1632729210000|2021-09-27 07:53:30|640.9|640.5|640.8|640.3|640.9|640.5|640.5|640.3|514
1632729220000|2021-09-27 07:53:40|640.7||640.7||640.7||640.7||20
1632729230000|2021-09-27 07:53:50|640.6|640.2|640.4|640.2|640.6|640.2|640.1|640|3103
1632729240000|2021-09-27 07:54:00|640.5|640.3|640.5|640.2|640.5|640.3|640.5|640.2|743
1632729250000|2021-09-27 07:54:10|640.4|640.1|640.7|640.4|640.7|640.4|640.4|640.1|5955
1632729260000|2021-09-27 07:54:20|640.6|640.3|640.6|640.3|640.6|640.3|640.6|640.3|0
1632729270000|2021-09-27 07:54:30|640.5|640.2|640.5|640.3|640.5|640.4|640.5|640.2|194
1632729280000|2021-09-27 07:54:40|640.4|640.2|640.5|640.2|640.6|640.3|640.2|640|2034
1632729290000|2021-09-27 07:54:50|640.6|640.1|638.1|637.8|640.6|640.2|638.1|637.7|114422
1632729300000|2021-09-27 07:55:00|638|637.9|639.8|639.4|640.2|639.4|637.9|637.7|39212
1632729310000|2021-09-27 07:55:10|640.2|639.5|640.4|639.9|640.6|640|639.9|639.5|10759
1632729320000|2021-09-27 07:55:20|640.5|640|641.6|641|641.6|641|640.5|640|289
1632729330000|2021-09-27 07:55:30|640.9|640.8|641.7|641.4|641.9|641.4|640.9|640.8|26585
1632729340000|2021-09-27 07:55:40|641.2|641.1|642|641.5|642|641.8|641.2|641.1|29933
1632729350000|2021-09-27 07:55:50|641.9|641.6|641.9|641.5|641.9|641.7|641.8|641.5|921
1632729360000|2021-09-27 07:56:00|641.8|641.7|642.9|642.5|642.9|642.5|641.8|641.7|33166
1632729370000|2021-09-27 07:56:10|643|642.7|643.3|643.2|643.3|643.2|643|642.7|6000
1632729380000|2021-09-27 07:56:20|643.4|643.3|643.2|642.9|644|643.3|643|642.9|12841
1632729390000|2021-09-27 07:56:30|643.1|643|643.2|642.9|643.2|643.1|642.9|642.6|2480
1632729400000|2021-09-27 07:56:40|643.1|642.6|642.8|642.3|643.1|642.6|642.7|642.2|1871
1632729410000|2021-09-27 07:56:50|642.9|642.4|643|642.6|643|642.6|642.9|642.4|0
1632729420000|2021-09-27 07:57:00|642.9|642.5|643|642.8|643|642.8|642.6|642.3|3059
1632729430000|2021-09-27 07:57:10|643.1|642.9|642.4|641.9|643.2|643.1|641.8|641.3|45059
1632729440000|2021-09-27 07:57:20|642.2|641.8|641.7|641.4|642.4|641.9|641.6|641.3|5515
1632729450000|2021-09-27 07:57:30|642.1|641.5|642.9|642.4|643.2|642.9|641.6|641.4|25210
1632729460000|2021-09-27 07:57:40|643|642.3|643.2|642.8|643.2|642.9|642.6|642.3|6022
1632729470000|2021-09-27 07:57:50|642.7|642.6|643.8|643.3|643.9|643.3|642.7|642.6|11469
1632729480000|2021-09-27 07:58:00|643.9|643.4|644|643.4|644|643.6|643.6|643.3|3048
1632729490000|2021-09-27 07:58:10|643.9|643.6|643.1|642.6|644|643.6|643.1|642.6|10667
1632729500000|2021-09-27 07:58:20|643|643|642.9|642.4|643.5|643|642.7|642.3|12304
1632729510000|2021-09-27 07:58:30|643|642.8|642.9|642.6|643.1|642.8|642.8|642.3|6315
1632729520000|2021-09-27 07:58:40|642.7|642.5|642|641.9|642.7|642.5|642|641.9|11914
1632729530000|2021-09-27 07:58:50|642.4|642.3|642.9|642.4|643|642.6|642.4|642.3|8622
1632729540000|2021-09-27 07:59:00|642.8|642.3|642.7|642.4|642.8|642.4|642.7|642.3|3000
1632729550000|2021-09-27 07:59:10|642.6|642.3|642.3|641.9|642.6|642.4|642.1|641.9|5958
1632729560000|2021-09-27 07:59:20|642.5|642|641.9|641.7|642.5|642.1|641.8|641.5|4382
1632729570000|2021-09-27 07:59:30|642.1|641.8|642.6|642|642.6|642|642|641.7|1900
1632729580000|2021-09-27 07:59:40|642.7|642.1|643.1|642.5|643.2|642.5|642.7|642.1|0
1632729590000|2021-09-27 07:59:50|643|642.6|643.7|643.1|643.8|643.1|643|642.6|685
1632729600000|2021-09-27 08:00:00|643.6|643.2|643.5|643|643.6|643.3|643.1|642.6|1722
1632729610000|2021-09-27 08:00:10|643.4|642.4|642.5|642|643.4|642.6|642.5|642|6742
1632729620000|2021-09-27 08:00:20|||||||||47
1632729630000|2021-09-27 08:00:30|642.4|641.9|642|641.5|642.4|641.9|641.9|641.4|2934
1632729640000|2021-09-27 08:00:40|641.9|641.4|642.2|641.6|642.3|642|641.9|641.4|10489
1632729650000|2021-09-27 08:00:50|642.3|641.7|642.4|641.9|642.4|641.9|642|641.4|4020
1632729660000|2021-09-27 08:01:00|642.1|642|642.4|641.9|642.4|642.1|642|641.9|3274
1632729670000|2021-09-27 08:01:10|642|641.8|642|641.8|642.3|641.9|641.9|641.8|2929
1632729680000|2021-09-27 08:01:20|641.9|641.6|641.7|641.3|641.9|641.6|641.4|641.2|2051
1632729690000|2021-09-27 08:01:30|641.6|641.2|642.2|641.8|642.2|641.9|641.6|641.1|1983
1632729700000|2021-09-27 08:01:40|642|641.6|642|641.8|642|641.8|641.9|641.5|5451
1632729710000|2021-09-27 08:01:50|641.9|641.6|641.8|641.2|642.1|642|641.4|641|7121
1632729720000|2021-09-27 08:02:00|641.6|641.3|641.6|641.2|641.8|641.3|641.4|641|3304
1632729740000|2021-09-27 08:02:20|641.5|641.1|641|640.8|641.9|641.3|641|640.8|3684
1632729750000|2021-09-27 08:02:30|641.4|640.9|641.3|641|641.5|641|641.2|640.8|9073
1632729760000|2021-09-27 08:02:40|641.2||641.1||641.2||641.1||6800
1632729770000|2021-09-27 08:02:50|641|640.8|640.7|640.4|641|640.8|640.7|640.4|1784
1632729780000|2021-09-27 08:03:00|641|640.5|641.1|640.7|641.1|640.7|641|640.5|1746
1632729790000|2021-09-27 08:03:10|641|640.6|640.9|640.6|641.1|640.7|640.7|640.6|2717
1632729800000|2021-09-27 08:03:20|641.1|640.7|641.1|641|641.2|641|641.1|640.7|1704
1632729810000|2021-09-27 08:03:30|640.8|640.9|641|640.6|641.2|640.9|640.8|640.6|4848
1632729820000|2021-09-27 08:03:40|640.8|640.5|640.9|640.4|641|640.7|640.7|640.4|10403
1632729830000|2021-09-27 08:03:50|640.8|640.5|640.1|639.9|640.8|640.5|640.1|639.9|9643
1632729840000|2021-09-27 08:04:00|640.2|640|640.7|640.4|641|640.6|640.2|639.9|12470
1632729850000|2021-09-27 08:04:10|640.6|640.3|640.9|640.3|640.9|640.4|640.5|640.2|5617
1632729860000|2021-09-27 08:04:20|641|640.4|640.8|640.5|641|640.7|640.8|640.3|5278
1632729870000|2021-09-27 08:04:30|640.7|640.4|641|640.5|641|640.6|640.5|640.2|3530
1632729880000|2021-09-27 08:04:40|641.1|640.6|641.2|640.9|641.2|640.9|641.1|640.6|2847
1632729890000|2021-09-27 08:04:50|641.3|641|641.3|640.9|641.3|641.1|641.3|640.9|318
1632729900000|2021-09-27 08:05:00|641|641|642|641.4|642|641.4|641|640.9|1455
1632729910000|2021-09-27 08:05:10|641.9|641.2|641.7|641.2|642.3|641.6|641.6|641.1|11055
1632729920000|2021-09-27 08:05:20|641.9|641.3|642.1|641.5|642.3|641.9|641.9|641.3|10335
1632729930000|2021-09-27 08:05:30|642|641.4|641.7|641.4|642|641.4|641.7|641.4|0
1632729940000|2021-09-27 08:05:40|641.6|641.3|641.7|641.4|641.7|641.4|641.6|641.3|0
1632729950000|2021-09-27 08:05:50|641.8|641.5|642.2|641.8|642.2|641.8|641.8|641.4|512
1632729960000|2021-09-27 08:06:00|642.3|641.7|642.2|641.7|642.3|641.7|641.8|641.4|851
1632729970000|2021-09-27 08:06:10|642.1|641.8|642.7|642.3|642.9|642.4|642.1|641.8|5614
1632729980000|2021-09-27 08:06:20|642.4|642.4|642.4|642.2|642.6|642.4|642.4|642.2|2997
1632729990000|2021-09-27 08:06:30|642.3|642.1|642.2|642.1|642.3|642.1|642.2|642|4218
1632730000000|2021-09-27 08:06:40|642.1|641.9|642.3|641.9|642.3|642.2|642.1|641.8|6006
1632730010000|2021-09-27 08:06:50|642.2|642|642.1|641.9|642.2|642|642|641.9|1660
1632730020000|2021-09-27 08:07:00|641.9|641.8|642.2|642|642.2|642|641.8|641.7|9977
1632730030000|2021-09-27 08:07:10|642.1|641.9|642.1|641.9|642.2|641.9|642.1|641.9|3150
1632730040000|2021-09-27 08:07:20|642|641.7|642|641.5|642.1|641.7|641.7|641.5|7301
1632730050000|2021-09-27 08:07:30|641.8|641.6|641.1|641|641.8|641.6|641.1|640.8|4970
1632730060000|2021-09-27 08:07:40|641.2|640.8|641.3|641|642|641.5|641.2|640.8|27623
1632730080000|2021-09-27 08:08:00|641.4|641.1|642|641.8|642|641.8|641.4|641.1|1034
1632730090000|2021-09-27 08:08:10|641.9|641.7|641.9|641.6|642|641.8|641.9|641.6|2960
1632730100000|2021-09-27 08:08:20|642|641.7|642.4|642.1|642.4|642.3|641.9|641.7|16772
1632730110000|2021-09-27 08:08:30|642.3|642|642.2|641.7|642.3|642|642|641.7|4330
1632730120000|2021-09-27 08:08:40|642||641.9||642||641.9||2581
1632730130000|2021-09-27 08:08:50|641.8|641.6|641.8|641.6|641.8|641.6|641.8|641.6|996
1632730140000|2021-09-27 08:09:00|641.7|641.4|641.9|641.5|642|641.5|641.4|641.1|7813
1632730150000|2021-09-27 08:09:10|641.8|641.6|641.4|641.2|641.8|641.6|641.4|641.2|871
1632730160000|2021-09-27 08:09:20|641.6|641.3|641.6|641.2|641.6|641.3|641.6|641.2|848
1632730170000|2021-09-27 08:09:30|641.5|641.3|641.8|641.2|641.8|641.3|641.5|641.2|869
1632730180000|2021-09-27 08:09:40|641.7|641.1|641.2|640.8|641.7|641.1|641.1|640.7|2709
1632730190000|2021-09-27 08:09:50|641||641.1||641.2||641||0
1632730200000|2021-09-27 08:10:00|641|640.7|640.6|640.3|641|640.7|640.3|640.2|1832
1632730210000|2021-09-27 08:10:10|640.7|640.4|641.1|640.8|641.2|640.8|640.6|640.3|11844
1632730220000|2021-09-27 08:10:20|641.3|640.6|641|640.6|641.4|640.9|640.9|640.5|4276
1632730230000|2021-09-27 08:10:30||640.5||640.6||640.6||640.5|0
1632730240000|2021-09-27 08:10:40|640.9|640.4|640.5|640.3|640.9|640.4|640.4|640.3|382
1632730250000|2021-09-27 08:10:50|640.6||640.5||640.6||640.5||0
1632730260000|2021-09-27 08:11:00|640.4|640.4|640.6|640.4|640.7|640.5|640.4|640.4|1254
1632730270000|2021-09-27 08:11:10|640.7|640.5|641.3|641|641.5|641|640.7|640.5|8052
1632730280000|2021-09-27 08:11:20|641.5|641.1|641.7|641.3|641.7|641.3|641.5|641.1|757
1632730290000|2021-09-27 08:11:30|641.8|641.8|642.6|642.2|642.7|642.2|641.8|641.3|38362
1632730300000|2021-09-27 08:11:40|642.8|642.3|643.1|642.8|643.2|643|642.8|642.3|8493
1632730310000|2021-09-27 08:11:50|643|642.5|640.6|640.3|643|642.6|640.6|640.3|83633
1632730320000|2021-09-27 08:12:00|640.7|640.6|640.5|640.3|640.8|640.6|640.4|640.3|25310
1632730330000|2021-09-27 08:12:10|640.4|640|640.6|640.4|640.6|640.4|640.3|640|9270
1632730340000|2021-09-27 08:12:20|640.7|640.5|640.8|640.6|641|640.6|640.7|640.5|3733
1632730360000|2021-09-27 08:12:40|640.9|640.5|641|640.7|641.3|640.7|640.9|640.5|0
1632730370000|2021-09-27 08:12:50|640.9|640.6|640.7|640.5|641|640.7|640.7|640.5|4026
1632730380000|2021-09-27 08:13:00|640.8|640.6|640.9|640.5|641.3|641|640.8|640.5|2827
1632730390000|2021-09-27 08:13:10|640.8||640.8||640.8||640.8||100
1632730400000|2021-09-27 08:13:20|640.9|640.6|640.8|640.5|641.1|640.6|640.8|640.5|1013
1632730410000|2021-09-27 08:13:30|641.1|640.6|641.1|640.6|641.1|640.6|641.1|640.6|452
1632730420000|2021-09-27 08:13:40|641|640.5|641.1|640.6|641.1|640.6|640.9|640.5|1587
1632730430000|2021-09-27 08:13:50|641|640.5|640.9|640.5|641|640.5|640.9|640.5|0
1632730440000|2021-09-27 08:14:00|641.2|640.6|641.1|640.8|641.3|640.8|640.8|640.5|9862
1632730450000|2021-09-27 08:14:10||640.7||640.7||640.7||640.7|0
1632730460000|2021-09-27 08:14:20|641.3|640.8|641.1|640.7|641.5|640.9|641.1|640.7|6245
1632730470000|2021-09-27 08:14:30|641|640.5|640.9|640.5|641.3|640.6|640.9|640.5|4935
1632730480000|2021-09-27 08:14:40|641.1|640.6|640.9|640.7|641.2|640.7|640.9|640.6|1802
1632730490000|2021-09-27 08:14:50|641.1|640.8|641.1|640.6|641.2|640.9|641.1|640.6|1050
1632730500000|2021-09-27 08:15:00|641.2|640.7|641.6|641.4|642|641.6|641.1|640.6|2397
1632730510000|2021-09-27 08:15:10|641.7|641.5|641.9|641.7|641.9|641.7|641.7|641.4|900
1632730520000|2021-09-27 08:15:20|642.1|641.6|641.9|641.8|642.3|641.8|641.9|641.6|4435
1632730530000|2021-09-27 08:15:30|642.3|641.9|642.4|642.1|642.5|642.1|642.3|641.9|4013
1632730540000|2021-09-27 08:15:40|642|641.9|641.8|641.5|642|641.9|641.7|641.4|7876
1632730550000|2021-09-27 08:15:50||641.4||641.4||641.4||641.4|0
1632730560000|2021-09-27 08:16:00|641.7|641.5|641.7|641.5|641.8|641.6|641.6|641.5|2871
1632730570000|2021-09-27 08:16:10|641.8|641.6|641.8|641.5|642|641.7|641.7|641.5|4834
1632730580000|2021-09-27 08:16:20|641.7|641.6|641.7|641.5|641.8|641.6|641.6|641.5|2570
1632730590000|2021-09-27 08:16:30|||||||||6
1632730600000|2021-09-27 08:16:40|641.8|641.6|642.9|642.6|643|642.9|641.8|641.6|31354
1632730610000|2021-09-27 08:16:50|643|642.7|642.9|642.6|643|642.7|642.9|642.5|182
1632730620000|2021-09-27 08:17:00|643|642.7|642.9|642.6|643|642.9|642.9|642.6|1803
1632730630000|2021-09-27 08:17:10|643|642.7|643|642.6|643|642.7|643|642.6|169
1632730640000|2021-09-27 08:17:20|||||||||55
1632730650000|2021-09-27 08:17:30||642.7||642.7||642.8||642.7|6389
1632730660000|2021-09-27 08:17:40|642.9|642.6|643|642.7|643|642.9|642.9|642.6|3288
1632730670000|2021-09-27 08:17:50|642.9||643||643||642.8||2848
1632730680000|2021-09-27 08:18:00|||||||||501
1632730700000|2021-09-27 08:18:20|642.9|642.8|642.8|642.7|643|642.8|642.8|642.5|10351
1632730710000|2021-09-27 08:18:30|642.7|642.5|642.2|641.8|642.7|642.5|642.2|641.7|5663
1632730720000|2021-09-27 08:18:40|642.3|641.9|643|642.6|643|642.6|642.3|641.9|3330
1632730730000|2021-09-27 08:18:50||642.7||642.8||642.9||642.7|5079
1632730740000|2021-09-27 08:19:00|642.8|642.9|642.8|642.6|642.8|642.9|642.8|642.6|10938
1632730760000|2021-09-27 08:19:20|643|642.7|643|642.9|643|642.9|642.8|642.7|2431
1632730770000|2021-09-27 08:19:30|642.9|642.8|642.9|642.7|642.9|642.8|642.9|642.7|514
1632730780000|2021-09-27 08:19:40|642.8|642.6|642.6|642.3|642.9|642.6|642.6|642.1|2540
1632730790000|2021-09-27 08:19:50|642.5|642.2|642.6|642.2|642.6|642.2|642.5|642.2|0
1632730800000|2021-09-27 08:20:00|642.5|642.3|642.7|642.4|642.8|642.4|642.5|642.2|791
1632730810000|2021-09-27 08:20:10|642.6|642.3|642.7|642.5|642.7|642.5|642.6|642.3|1600
1632730820000|2021-09-27 08:20:20|642.6|642.4|642.6|642.4|642.6|642.4|642.6|642.4|322
1632730830000|2021-09-27 08:20:30|642.7|642.5|642.9|642.6|643|642.8|642.7|642.4|2348
1632730840000|2021-09-27 08:20:40|642.8|642.7|642.8|642.6|642.9|642.7|642.8|642.6|207
1632730850000|2021-09-27 08:20:50||642.7||642.7||642.7||642.7|0
1632730860000|2021-09-27 08:21:00|642.9|642.6|642.9|642.6|642.9|642.6|642.7|642.4|7172
1632730870000|2021-09-27 08:21:10|642.8|642.4|641.7|641.2|642.8|642.6|641.7|641.2|4498
1632730880000|2021-09-27 08:21:20|641.8|641.3|642.4|642.1|642.5|642.1|641.8|641.3|13659
1632730900000|2021-09-27 08:21:40|642.3|642|642.3|642|642.5|642.4|642.1|641.6|5712
1632730910000|2021-09-27 08:21:50|642.2|641.9|642.2|642.1|642.2|642.1|642.1|641.9|500
1632730920000|2021-09-27 08:22:00|642.1|641.9|642.2|641.9|642.2|641.9|642.1|641.9|1909
1632730930000|2021-09-27 08:22:10|||||||||5
1632730940000|2021-09-27 08:22:20|642.3|642|642.9|642.6|643|642.7|642.3|641.9|6730
1632730950000|2021-09-27 08:22:30|642.8||642.8||642.8||642.8||0
1632730960000|2021-09-27 08:22:40|642.9|642.7|643.3|642.9|643.4|642.9|642.9|642.7|4452
1632730970000|2021-09-27 08:22:50|643.2|642.7|643.8|643.5|643.9|643.5|643.1|642.7|4478
1632730980000|2021-09-27 08:23:00|643.9|643.6|644|643.7|644.1|644|643.9|643.4|7234
1632730990000|2021-09-27 08:23:10|643.9|643.6|643.8|643.5|644|643.6|643.5|643.4|2021
1632731000000|2021-09-27 08:23:20|643.5|643.4|644.1|643.7|644.1|643.8|643.5|643.4|16265
1632731010000|2021-09-27 08:23:30||643.8||643.8||643.8||643.7|1800
1632731020000|2021-09-27 08:23:40|644|643.7|644.1|643.8|644.1|643.8|644|643.7|300
1632731030000|2021-09-27 08:23:50|643.5|643.4|644.1|643.7|644.1|643.9|643.5|643.3|15528
1632731040000|2021-09-27 08:24:00|644|643.8|644|643.6|644|643.8|644|643.5|326
1632731050000|2021-09-27 08:24:10|644.1|643.7|644.5|644.2|644.5|644.2|644.1|643.6|2891
1632731060000|2021-09-27 08:24:20|644.6|644.3|644.8|644.3|644.9|644.4|644.6|644.3|400
1632731070000|2021-09-27 08:24:30|644.6|644.4|644.8|644.5|645|644.6|644.6|644.3|1772
1632731080000|2021-09-27 08:24:40|644.7||644.7||644.8||644.6||2558
1632731090000|2021-09-27 08:24:50|644.6|644.4|644.8|644.4|645|644.5|644.6|644.3|9988
1632731100000|2021-09-27 08:25:00|645|644.5|644.9|644.5|645|644.7|644.9|644.5|1791
1632731110000|2021-09-27 08:25:10|644.6|644.6|645|644.5|645|644.6|644.6|644.5|1535
1632731120000|2021-09-27 08:25:20|644.6|644.6|644.7|644.2|645|644.6|644.6|644.1|1102
1632731130000|2021-09-27 08:25:30|644.3|644|644.8|644.5|644.8|644.6|644.1|644|6969
1632731140000|2021-09-27 08:25:40|644.5|644.4|644.6|644.3|644.8|644.5|644.5|644.2|1108
1632731150000|2021-09-27 08:25:50|644.8|644.4|644.8|644.3|644.8|644.7|644.8|644.3|360
1632731160000|2021-09-27 08:26:00|644.5|644.4|644.8|644.3|644.8|644.4|644.5|644.3|10982
1632731180000|2021-09-27 08:26:20|644.7|644.4|644.8|644.4|644.8|644.4|644.7|644.4|700
1632731190000|2021-09-27 08:26:30|644.7||644.7||644.7||644.7||0
1632731200000|2021-09-27 08:26:40|644.6|644.3|644.4|644.2|644.6|644.3|644.4|644.2|1214
1632731210000|2021-09-27 08:26:50|||||||||10
1632731220000|2021-09-27 08:27:00|||||||||681
1632731230000|2021-09-27 08:27:10|644.5|644.3|644.6|644.5|644.7|644.5|644.5|644.2|596
1632731240000|2021-09-27 08:27:20|644.7|644.2|644.5|644.1|644.7|644.5|644.4|644.1|4786
1632731250000|2021-09-27 08:27:30|644.4|644.2|644.4|644.2|644.4|644.2|644.4|644.2|0
1632731260000|2021-09-27 08:27:40|644.3|644|644.5|644.3|644.5|644.3|644.3|644|3462
1632731270000|2021-09-27 08:27:50|644.6|644.4|644.8|644.5|644.8|644.7|644.6|644.4|7901
1632731280000|2021-09-27 08:28:00||644.6||644.6||644.6||644.6|3722
1632731290000|2021-09-27 08:28:10|644.9|644.7|645|644.8|645|644.8|644.9|644.6|3370
1632731300000|2021-09-27 08:28:20|644.8|644.7|644.8|644.7|644.8|644.7|644.8|644.6|502
1632731320000|2021-09-27 08:28:40||644.6||644.6||644.6||644.6|0
1632731330000|2021-09-27 08:28:50|644.9|644.7|645|644.6|645|644.8|644.6|644.1|7155
1632731340000|2021-09-27 08:29:00|645.1|644.7|645.3|645|645.4|645.2|645.1|644.7|75813
1632731350000|2021-09-27 08:29:10|645.2|645.1|645.8|645.2|645.8|645.3|645.1|645.1|17339
1632731360000|2021-09-27 08:29:20|645.7|645.4|645.9|645.4|646|645.5|645.7|645.4|1000
1632731370000|2021-09-27 08:29:30|||||||||6
1632731380000|2021-09-27 08:29:40|645.6||645.6||645.6||645.5||2500
1632731390000|2021-09-27 08:29:50|645.9|645.5|645.6|645.4|645.9|645.7|645.6|645.4|10285
1632731400000|2021-09-27 08:30:00|645.5|645.2|644.9|644.7|645.5|645.2|644.8|644.6|10132
1632731410000|2021-09-27 08:30:10|644.8|644.6|644.8|644.6|644.8|644.6|644.7|644.6|884
1632731420000|2021-09-27 08:30:20|644.7|644.4|644|643.5|644.7|644.4|644|643.5|6375
1632731430000|2021-09-27 08:30:30|644.1|643.6|644.7|644.2|644.9|644.3|644.1|643.6|4657
1632731440000|2021-09-27 08:30:40|644.9|644.3|645.1|644.6|645.1|644.7|644.7|644.3|4701
1632731450000|2021-09-27 08:30:50|645||645||645||645||0
1632731460000|2021-09-27 08:31:00|644.9|644.5|645|644.7|645|644.7|644.4|644.2|3689
1632731470000|2021-09-27 08:31:10|645.1|644.5|644.7|644.2|645.2|644.5|644.7|644.1|10080
1632731480000|2021-09-27 08:31:20|644.8|644.3|644.7|644.3|644.9|644.7|644|643.9|20037
1632731490000|2021-09-27 08:31:30|644.8|644.4|644.7|644.3|644.8|644.5|644.5|644.3|2346
1632731500000|2021-09-27 08:31:40|644.8|644.4|645.4|645.1|645.4|645.1|644.7|644.4|5025
1632731510000|2021-09-27 08:31:50|645.3|645|645|644.9|645.3|645|644.7|644.5|10189
1632731520000|2021-09-27 08:32:00|644.9|644.8|645.1|644.8|645.2|644.9|644.9|644.8|3343
1632731530000|2021-09-27 08:32:10|||||||||50
1632731540000|2021-09-27 08:32:20|645.3|644.9|645.1|644.6|645.5|645.1|644.6|644.5|8869
1632731550000|2021-09-27 08:32:30|645||645||645||645||1000
1632731560000|2021-09-27 08:32:40||644.5||644.5||644.5||644.4|0
1632731570000|2021-09-27 08:32:50|644.9|644.6|645.1|644.6|645.1|644.6|644.8|644.6|3443
1632731580000|2021-09-27 08:33:00|645.3|644.8|645.4|645.1|645.4|645.1|645.3|644.8|1755
1632731590000|2021-09-27 08:33:10|645.5|645|645.1|644.8|645.5|645|645.1|644.8|391
1632731600000|2021-09-27 08:33:20|645|645|645|644.8|645.1|645|645|644.7|373
1632731610000|2021-09-27 08:33:30|644.8|644.7|644.9|644.7|645|644.8|644.8|644.7|5292
1632731620000|2021-09-27 08:33:40|644.8|644.6|644.8|644.6|644.9|644.6|644.8|644.6|741
1632731630000|2021-09-27 08:33:50|644.9|644.7|644.9|644.7|644.9|644.8|644.8|644.7|5449
1632731640000|2021-09-27 08:34:00|645|644.8|644.9|644.7|645|644.8|644.9|644.7|697
1632731660000|2021-09-27 08:34:20|644.7|644.8|644.2|644.1|644.7|644.8|644.2|644|11276
1632731670000|2021-09-27 08:34:30|644.1|643.9|643.9|643.7|644.1|643.9|643.9|643.7|1118
1632731680000|2021-09-27 08:34:40|644|643.8|644.7|644.6|644.7|644.6|644|643.8|52950
1632731690000|2021-09-27 08:34:50|644.8|644.7|645|644.8|645|644.8|644.8|644.7|1155
1632731700000|2021-09-27 08:35:00|644.9|644.7|645|644.7|645|644.7|644.7|644.4|2341
1632731710000|2021-09-27 08:35:10|645.1|644.8|645.3|644.8|645.5|645|645|644.4|13490
1632731720000|2021-09-27 08:35:20|645.2||645.2||645.2||645.2||200
1632731740000|2021-09-27 08:35:40|645.3|644.9|645.4|644.9|645.4|645|645.2|644.8|2870
1632731750000|2021-09-27 08:35:50|645.3|645|645.2|644.8|645.3|645|645.2|644.8|75
1632731760000|2021-09-27 08:36:00|645.3|644.9|645.2|644.8|645.4|644.9|644.9|644.8|6132
1632731770000|2021-09-27 08:36:10|645.1|644.7|644.7|644.3|645.1|644.7|644.7|644.2|842
1632731780000|2021-09-27 08:36:20|644.8|644.4|645|644.7|645.3|644.7|644.8|644.4|4325
1632731790000|2021-09-27 08:36:30|645.1|644.8|645.6|645.1|645.6|645.1|645.1|644.8|7570
1632731800000|2021-09-27 08:36:40|645.4|645.2|645.2|644.7|645.4|645.2|645|644.7|3791
1632731810000|2021-09-27 08:36:50|645.3|644.8|645.3|645.2|645.3|645.2|645.2|644.8|1088
1632731820000|2021-09-27 08:37:00|645.4|645.1|645.6|645.4|645.6|645.5|645.3|645.1|11814
1632731830000|2021-09-27 08:37:10|645.5|645.3|646|645.6|646|645.8|645.5|645.3|5426
1632731840000|2021-09-27 08:37:20|645.9|645.5|645.8|645.7|646|645.7|645.8|645.4|2613
1632731850000|2021-09-27 08:37:30|646|645.6|645.9|645.6|646|645.8|645.8|645.6|1130
1632731860000|2021-09-27 08:37:40|645.6|645.5|645.4|645|645.9|645.6|645.4|644.9|11932
1632731870000|2021-09-27 08:37:50|645.5|645.1|645.6|645.2|645.6|645.3|645.5|645.1|2057
1632731880000|2021-09-27 08:38:00|645.9|645.3|645.7|645.4|646|645.7|645.7|645.3|5546
1632731890000|2021-09-27 08:38:10|645.9|645.5|645.8|645.5|646|645.7|645.7|645.4|8929
1632731900000|2021-09-27 08:38:20|645.5|645.4|645.9|645.5|646|645.5|645.5|645.4|6010
1632731910000|2021-09-27 08:38:30|645.8|645.4|646|645.7|646|645.7|645.7|645.2|10155
1632731920000|2021-09-27 08:38:40|646.1|645.8|645.9|645.5|646.2|646|645.9|645.5|6808
1632731930000|2021-09-27 08:38:50|645.8|645.6|645.4|645.2|645.9|645.6|645.3|645.1|7308
1632731940000|2021-09-27 08:39:00|645.5|645.1|645.8|645.2|645.9|645.3|645.5|645.1|1036
1632731950000|2021-09-27 08:39:10|645.7|645.3|645.7|645.2|645.7|645.3|645.2|645.1|3993
1632731960000|2021-09-27 08:39:20|645.8|645.3|646|645.8|646|645.9|645.1|645|28197
1632731970000|2021-09-27 08:39:30|645.8|645.7|646.2|646|646.3|646.2|645.8|645.7|10840
1632731980000|2021-09-27 08:39:40|646|645.9|645.1|644.6|646|645.9|644.8|644.4|51497
1632731990000|2021-09-27 08:39:50|645|644.7|645.2|645|645.2|645|644.9|644.7|2204
1632732000000|2021-09-27 08:40:00|645.3|645.1|645.2|645|645.3|645.1|645.1|644.9|5077
1632732010000|2021-09-27 08:40:10|645.3|645.1|645.6|645.3|645.6|645.3|645.2|645|13471
1632732020000|2021-09-27 08:40:20|645.3|645.2|645.3|645|645.5|645.2|645.2|645|3003
1632732030000|2021-09-27 08:40:30|645.4|645.1|645.5|645.3|645.5|645.3|645.3|645.1|1886
1632732040000|2021-09-27 08:40:40|645.4|645.2|645.2|645.1|645.6|645.3|645.2|645.1|7700
1632732050000|2021-09-27 08:40:50|645.1|644.7|645.1|644.8|645.2|644.9|645.1|644.7|358
1632732060000|2021-09-27 08:41:00|645.2|645|645.2|645|645.6|645.2|645.2|645|4586
1632732070000|2021-09-27 08:41:10|645.3|645.1|645.2|645.1|645.5|645.2|645.2|645.1|4265
1632732080000|2021-09-27 08:41:20|645.4|645|645.2|645|645.4|645|645.2|645|221
1632732090000|2021-09-27 08:41:30|645.3|644.8|644.3|644|645.3|644.8|644.3|644|9155
1632732100000|2021-09-27 08:41:40|644.4|644.1|644.6|644.2|644.8|644.3|644.4|644|11377
1632732110000|2021-09-27 08:41:50|644.7|644.3|645|644.6|645|644.6|644.7|644.3|783
1632732120000|2021-09-27 08:42:00||644.5||644.5||644.5||644.5|0
1632732130000|2021-09-27 08:42:10|645.1|644.6|645.1|644.6|645.2|644.7|645.1|644.6|150
1632732140000|2021-09-27 08:42:20||644.7||644.7||644.7||644.7|0
1632732150000|2021-09-27 08:42:30|645|644.6|644.4|644|645|644.6|644.4|644|5479
1632732160000|2021-09-27 08:42:40|644.3|644.1|644.3|644|644.3|644.1|644.3|644|400
1632732170000|2021-09-27 08:42:50|644.2|643.9|643.8|643.5|644.2|643.9|643.8|643.5|810
1632732180000|2021-09-27 08:43:00|643.7|643.4|643.7|643.5|643.8|643.6|643.5|643.4|6781
1632732190000|2021-09-27 08:43:10|643.8|643.6|644.4|644.1|644.4|644.1|643.8|643.6|12857
1632732200000|2021-09-27 08:43:20|644.6|644.2|645.3|644.8|645.3|644.8|644.4|644.2|4284
1632732210000|2021-09-27 08:43:30|645.2|644.7|644.5|644.2|645.2|644.7|644.4|644.2|23435
1632732220000|2021-09-27 08:43:40|644.4|644.1|644.4|644|644.5|644.1|644.1|643.8|12118
1632732230000|2021-09-27 08:43:50|644.5|644.1|645.1|644.9|645.4|645.1|644.3|644|35181
1632732240000|2021-09-27 08:44:00|645|644.8|645|644.9|645.1|644.9|644.9|644.8|3271
1632732250000|2021-09-27 08:44:10|645.1|644.8|645.5|645.2|645.9|645.8|645|644.8|26984
1632732260000|2021-09-27 08:44:20|645.6|645.4|646.1|645.6|646.7|646.6|645.6|645.2|46468
1632732270000|2021-09-27 08:44:30|646.2|646|647.5|647|647.7|647|646.1|645.6|106752
1632732280000|2021-09-27 08:44:40|647.8|647.1|647.4|647.2|647.8|647.4|647.3|647.1|23522
1632732290000|2021-09-27 08:44:50|647.3|648|648.4|647.9|648.9|648.7|647.3|647.2|70817
1632732300000|2021-09-27 08:45:00|648.3|648|648.1|647.9|648.5|648.3|648|647.9|26538
1632732310000|2021-09-27 08:45:10|648|648.2|648.3|648|648.3|648.2|648|647.9|28268
1632732320000|2021-09-27 08:45:20|648.4|647.9|649|648.5|649.2|648.6|648.4|647.9|35067
1632732330000|2021-09-27 08:45:30|649.1|649|649.4|649.2|649.4|649.3|649|648.5|17993
1632732340000|2021-09-27 08:45:40|649.8|649.7|649.9|649.8|650|649.8|649.8|649.7|5929
1632732350000|2021-09-27 08:45:50|650.1|650|652.2|651.8|652.5|652|650.1|650|43558
1632732360000|2021-09-27 08:46:00|652.3|652|652.5|652.1|652.6|652.2|652|651.8|18889
1632732370000|2021-09-27 08:46:10|652.4|652|651.7|651.2|652.4|652|651.7|651.1|2855
1632732380000|2021-09-27 08:46:20|651.8|651|651|650.6|651.9|651.1|650.6|650.5|14527
1632732390000|2021-09-27 08:46:30|650.9|650.5|651.7|651.3|652.3|651.5|650.8|650.3|9379
1632732400000|2021-09-27 08:46:40|651.5|651.2|650.6|650.3|651.5|651.3|650.6|650.1|18791
1632732410000|2021-09-27 08:46:50|650.5|650.2|650.6|650.2|650.9|650.6|650.1|649.9|16349
1632732420000|2021-09-27 08:47:00|650.7|650.1|650.8|650.3|650.9|650.3|650.6|650.1|2700
1632732430000|2021-09-27 08:47:10|650|649.9|649.9|649.7|650.8|650|649.9|649.7|7869
1632732440000|2021-09-27 08:47:20|649.8|649.4|649.8|649.4|649.9|649.5|649.8|649.4|1740
1632732450000|2021-09-27 08:47:30|649.7|649.2|648.7|648.3|649.7|649.2|648.7|648.1|5190
1632732460000|2021-09-27 08:47:40|648.6|648.4|649.4|649|649.6|649|648.5|648.1|17988
1632732470000|2021-09-27 08:47:50|649.3|648.9|648.4|648.2|649.3|649.2|648.4|648|21527
1632732480000|2021-09-27 08:48:00|648.5|648|648.7|648.4|649|648.6|648.5|648|17765
1632732490000|2021-09-27 08:48:10|649|648.5|648.9|648.6|649.5|649|648.4|648.3|5028
1632732500000|2021-09-27 08:48:20|648.8|648.7|648.8|648.5|649.3|648.7|648.6|648.5|12800
1632732510000|2021-09-27 08:48:30|648.7|648.4|649.6|649|649.6|649|648.6|648|16985
1632732520000|2021-09-27 08:48:40|649.7|649.1|649.7|649.4|650|649.6|649.6|649.1|1298
1632732530000|2021-09-27 08:48:50|650.1|650|649.5|648.9|650.7|650.1|649.5|648.9|24618
1632732540000|2021-09-27 08:49:00|649.4|648.8|649.1|648.6|649.4|648.8|649.1|648.6|2072
1632732550000|2021-09-27 08:49:10|649|648.5|649.2|648.8|649.2|648.8|648.8|648.4|4214
1632732560000|2021-09-27 08:49:20|649|648.9|649|648.6|649|648.9|648.9|648.5|1884
1632732570000|2021-09-27 08:49:30|649.1|648.7|649.4|649|649.5|649|649.1|648.7|6834
1632732580000|2021-09-27 08:49:40|649.3|648.9|649.3|648.9|649.4|648.9|649|648.8|1000
1632732590000|2021-09-27 08:49:50|649.2|648.8|649.7|649.1|649.7|649.1|648.9|648.5|5973
1632732600000|2021-09-27 08:50:00|649.5|648.9|648.9|648.5|649.5|649|648.9|648.5|2606
1632732610000|2021-09-27 08:50:10|648.8|648.6|648.8|648.5|648.9|648.6|648.6|648.5|1302
1632732620000|2021-09-27 08:50:20|648.9|648.6|649.1|648.7|649.4|648.9|648.9|648.6|7314
1632732630000|2021-09-27 08:50:30||648.8||648.8||648.8||648.8|500
1632732640000|2021-09-27 08:50:40|649.3|648.9|650|649.5|650|649.5|649.3|648.9|3785
1632732650000|2021-09-27 08:50:50|649.9|649.4|649.2|648.7|649.9|649.4|649.1|648.7|5249
1632732660000|2021-09-27 08:51:00|649.1|648.6|649.6|649.1|649.6|649.1|648.9|648.5|9847
1632732670000|2021-09-27 08:51:10|649.5|649|649.6|649.2|649.9|649.8|649.4|649|16294
1632732680000|2021-09-27 08:51:20|649.5|649.1|649.5|649.2|649.8|649.4|649.3|649|11753
1632732690000|2021-09-27 08:51:30|649.7|649.3|649.7|649.4|649.7|649.4|649.7|649.3|170
1632732700000|2021-09-27 08:51:40|649.6|649.2|649.6|649.2|649.6|649.2|649.6|649.2|180
1632732710000|2021-09-27 08:51:50|649.5|649.1|649.6|649.1|649.7|649.3|649.4|649|1826
1632732720000|2021-09-27 08:52:00|649.7|649.2|649.5|649.1|650|649.5|649.4|649.1|14328
1632732730000|2021-09-27 08:52:10|649.4|649.2|649.4|649.1|649.4|649.2|649.4|649.1|291
1632732740000|2021-09-27 08:52:20|649.3|649|649.4|649.2|649.4|649.2|649.3|649|2153
1632732750000|2021-09-27 08:52:30|649.7|649.3|649.3|649|649.9|649.3|649.3|649|8582
1632732760000|2021-09-27 08:52:40|649.9|649.1|649|648.7|649.9|649.1|649|648.7|10049
1632732770000|2021-09-27 08:52:50|648.9|648.6|649.2|648.9|649.2|649|648.9|648.5|2406
1632732780000|2021-09-27 08:53:00||649||649.1||649.1||648.9|0
1632732790000|2021-09-27 08:53:10|649.3|649|649.3|649.1|649.3|649.1|649.3|649|2362
1632732800000|2021-09-27 08:53:20|649.2|648.9|649.1|648.9|649.2|649.1|649.1|648.9|634
1632732810000|2021-09-27 08:53:30|649.3|649.2|649.3|648.9|649.4|649.2|649.2|648.9|5222
1632732820000|2021-09-27 08:53:40|649.1|649|649.8|649.3|649.9|649.3|649.1|649|5339
1632732830000|2021-09-27 08:53:50|649.6|649.2|649.6|649.2|649.8|649.3|649.1|649|11536
1632732840000|2021-09-27 08:54:00|649.5|649.1|649.4|649|649.5|649.1|649.4|649|5000
1632732850000|2021-09-27 08:54:10|649.1|648.8|648.8|648.6|649.1|648.8|648.6|648.3|8608
1632732860000|2021-09-27 08:54:20|648.9|648.7|648.8|648.6|648.9|648.7|648.7|648.6|3956
1632732870000|2021-09-27 08:54:30|648.7|648.5|648.5|648.2|648.7|648.6|648.2|648|21639
1632732880000|2021-09-27 08:54:40|648.4|648.3|648.2|648.1|648.4|648.3|648.2|648.1|12793
1632732890000|2021-09-27 08:54:50|648.1|648|648.5|648.2|648.6|648.2|648.1|648|20634
1632732900000|2021-09-27 08:55:00||648.3||648.2||648.3||648.2|300
1632732910000|2021-09-27 08:55:10|648.7|648.3|648.7|648.4|648.8|648.5|648.7|648.3|236
1632732920000|2021-09-27 08:55:20|648.6|648.3|648.5|648.2|648.6|648.3|648.5|648.2|0
1632732930000|2021-09-27 08:55:30|||||||||100
1632732940000|2021-09-27 08:55:40|648.6|648.3|648.6|648.3|648.7|648.4|648.3|648|8133
1632732950000|2021-09-27 08:55:50|648.5|648.2|648.5|648.2|648.5|648.2|648.5|648.2|250
1632732960000|2021-09-27 08:56:00|648.4|648.1|648|647.6|648.4|648.1|647.7|647.5|26401
1632732970000|2021-09-27 08:56:10|647.8|647.5|647.7|647.5|648|647.6|647.7|647.5|7031
1632732980000|2021-09-27 08:56:20|647.8|647.6|648|647.7|648.2|647.7|647.6|647.5|10152
1632732990000|2021-09-27 08:56:30|648.2|647.6|647.9|647.6|648.2|647.7|647.9|647.6|3157
1632733010000|2021-09-27 08:56:50|647.8||647.9||647.9||647.8||4000
1632733020000|2021-09-27 08:57:00|647.8|647.7|647.7|647.6|647.9|647.7|647.7|647.6|4533
1632733030000|2021-09-27 08:57:10|647.9|647.7|648.3|648|648.3|648|647.7|647.6|6299
1632733040000|2021-09-27 08:57:20|648.2|647.9|648.5|648|648.6|648.2|648.2|647.9|2080
1632733050000|2021-09-27 08:57:30|648.3||648.3||648.3||648.3||0
1632733060000|2021-09-27 08:57:40|648.5|648.3|648.8|648.3|648.8|648.4|648.5|648.3|231
1632733070000|2021-09-27 08:57:50|648.7|648.2|647.9|647.5|648.7|648.2|647.9|647.5|13327
1632733080000|2021-09-27 08:58:00|647.8|647.4|647.3|647.2|647.8|647.4|647.3|647.2|15321
1632733090000|2021-09-27 08:58:10|647.2|647|646.4|646|647.3|647|645.8|645.5|53376
1632733100000|2021-09-27 08:58:20|646.3|645.9|646.9|646.5|647.3|646.5|646.3|645.9|10655
1632733110000|2021-09-27 08:58:30|646.8|647.1|647.3|646.8|647.4|647.1|646.7|646.5|26265
1632733120000|2021-09-27 08:58:40|647.4|646.9|648|647.7|648.1|647.7|647.2|646.9|13774
1632733130000|2021-09-27 08:58:50|648.1|647.8|648.1|647.9|648.5|648.1|648|647.8|1804
1632733140000|2021-09-27 08:59:00|648||648||648||648||4921
1632733150000|2021-09-27 08:59:10|647.9|647.8|648.5|648|648.6|648.1|647.8|647.6|14308
1632733160000|2021-09-27 08:59:20|648.6|648.1|648.6|648.2|649|648.6|648.4|648.1|13235
1632733170000|2021-09-27 08:59:30|648.5|648.3|648.7|648.3|648.7|648.3|648.4|648.3|0
1632733180000|2021-09-27 08:59:40|648.6|648.4|648.9|648.4|649|648.5|648.6|648.4|842
1632733190000|2021-09-27 08:59:50|649|648.2|648.6|648.2|649|648.2|648.5|648.2|5454
1632733200000|2021-09-27 09:00:00|648.5|648.1|648.3|647.8|648.5|648.1|648.3|647.7|1072
1632733210000|2021-09-27 09:00:10|648.4|647.6|648.3|647.8|648.4|647.8|648.2|647.6|4500
1632733220000|2021-09-27 09:00:20|648.4|648|648.6|648.1|648.7|648.3|648.4|648|2213
1632733230000|2021-09-27 09:00:30|648.5|648.3|648.5|648.3|648.5|648.3|648.5|648.3|0
1632733240000|2021-09-27 09:00:40|||||||||100
1632733250000|2021-09-27 09:00:50|648.9|648.4|648.6|648.3|649.4|649|648.5|648.3|39744
1632733260000|2021-09-27 09:01:00|648.5|648.1|648.6|648.1|648.6|648.1|648.4|648|5262
1632733270000|2021-09-27 09:01:10|648|648.2|647.9|647.4|648.4|648.2|647.6|647.1|31046
1632733280000|2021-09-27 09:01:20|647.8|647.5|648.5|648.1|648.6|648.1|647.5|647.5|29199
1632733300000|2021-09-27 09:01:40|648.4|648.2|648.5|648.2|648.5|648.2|648.4|648.1|1000
1632733310000|2021-09-27 09:01:50|648.6|648.3|648.8|648.4|649|648.4|648.6|648.3|300
1632733320000|2021-09-27 09:02:00|648.7||648.7||648.7||648.5||4415
1632733330000|2021-09-27 09:02:10|648.8|648.5|648.7|648.4|648.8|648.5|648.6|648.4|250
1632733340000|2021-09-27 09:02:20|649.1|648.5|648.9|648.5|649.3|648.6|648.9|648.4|4466
1632733350000|2021-09-27 09:02:30|649.4|648.6|648.5|648.3|649.4|648.8|648.5|648.3|10478
1632733360000|2021-09-27 09:02:40|648.7|648.4|648.3|648.2|648.9|648.4|648.3|648.1|6607
1632733370000|2021-09-27 09:02:50|648.6|648.3|648.9|648.5|649|648.5|648.6|648.2|2957
1632733380000|2021-09-27 09:03:00|649|648.6|648.9|648.5|649|648.6|648.7|648.5|1115
1632733390000|2021-09-27 09:03:10|648.8|648.6|649|648.7|649|648.7|648.8|648.5|694
1632733400000|2021-09-27 09:03:20|648.8|648.6|648.9|648.5|648.9|648.7|648.7|648.5|3365
1632733410000|2021-09-27 09:03:30|649|648.6|649|648.7|649|648.8|648.8|648.6|13465
1632733420000|2021-09-27 09:03:40|648.9|648.8|649.4|649|649.4|649.1|648.9|648.6|33146
1632733430000|2021-09-27 09:03:50|649.3|649.1|650|649.6|650|649.6|649.3|649.1|4918
1632733440000|2021-09-27 09:04:00|649.9|649.7|650.2|649.7|650.2|650|649.8|649.6|13442
1632733450000|2021-09-27 09:04:10|650.3|650|650.8|650.4|651|650.5|650.3|650|15592
1632733460000|2021-09-27 09:04:20|650.7|649.9|650.2|649.9|650.7|650.1|649.9|649.7|13975
1632733470000|2021-09-27 09:04:30|650.1|650|650.9|650.4|651.5|651|650.1|650|27829
1632733480000|2021-09-27 09:04:40|650.7|650.7|650.9|650.6|650.9|650.7|650.7|650.4|1000
1632733490000|2021-09-27 09:04:50|651|650.5|651|650.6|651|650.9|651|650.5|905
1632733510000|2021-09-27 09:05:10||650.7||650.8||650.9||650.7|4861
1632733520000|2021-09-27 09:05:20|651.2|650.9|651.9|651.6|652|651.6|651.2|650.9|12393
1632733530000|2021-09-27 09:05:30|651.8|651.5|651.7|651.2|651.8|651.7|651.5|651.1|5998
1632733540000|2021-09-27 09:05:40|651.5|651|651.4|650.9|651.7|651.3|651|650.7|19227
1632733550000|2021-09-27 09:05:50|650.9|650.8|651.3|650.9|651.4|650.9|650.9|650.8|3705
1632733560000|2021-09-27 09:06:00|651.2|650.8|651.2|650.8|651.8|651|650.8|650.6|14486
1632733570000|2021-09-27 09:06:10|651.3|650.9|651.6|651.2|651.8|651.2|651.3|650.9|3218
1632733580000|2021-09-27 09:06:20|651.7|651.3|651.7|651.4|651.7|651.4|651.7|651.2|450
1632733590000|2021-09-27 09:06:30|651.8|651.5|650.7|650.3|651.8|651.5|650.6|650.3|11783
1632733600000|2021-09-27 09:06:40||650.4||650.4||650.4||650.3|360
1632733610000|2021-09-27 09:06:50|650.6|650.3|650.9|650.5|650.9|650.5|650.4|650.3|8719
1632733620000|2021-09-27 09:07:00|650.8|650.6|651.1|650.9|651.7|651.3|650.6|650.3|31580
1632733630000|2021-09-27 09:07:10|651.2|651|652|651.4|652.2|652|651.2|651|52581
1632733640000|2021-09-27 09:07:20|651.9|651.3|651.9|651.4|652|651.7|651.8|651.3|1910
1632733650000|2021-09-27 09:07:30||651.6||651.6||651.6||651.6|0
1632733660000|2021-09-27 09:07:40|652|651.7|651.8|651.5|652|651.8|651.6|651.4|1500
1632733670000|2021-09-27 09:07:50||651.4||651.6||651.6||651.4|0
1632733680000|2021-09-27 09:08:00|651.7|651.4|651.4|651.2|651.7|651.4|651.4|650.8|2981
1632733690000|2021-09-27 09:08:10||651.1||651.2||651.2||651.1|0
1632733700000|2021-09-27 09:08:20|651.3|651.1|652|651.6|652.2|651.6|651.3|651|6548
1632733710000|2021-09-27 09:08:30|652.2|651.7|651.9|651.5|652.2|652.1|651.9|651.5|9102
1632733720000|2021-09-27 09:08:40|651.5|651.6|651.8|651.4|651.9|651.6|651.5|651.4|5000
1632733730000|2021-09-27 09:08:50|651.9|651.5|651.8|651.5|651.9|651.6|651.8|651.5|1427
1632733740000|2021-09-27 09:09:00|651.9|651.6|652.5|652.1|652.5|652.1|651.9|651.6|15345
1632733750000|2021-09-27 09:09:10|652.4|652|652.2|651.7|652.4|652.2|651.9|651.5|5104
1632733760000|2021-09-27 09:09:20|652.1|651.6|651.7|651.3|652.1|651.6|651.3|651|2676
1632733770000|2021-09-27 09:09:30|651.3|651.2|651.7|651.3|651.7|651.5|651.3|651.1|3544
1632733780000|2021-09-27 09:09:40|651.6||651.6||651.6||651.6||0
1632733790000|2021-09-27 09:09:50|651.5|651.4|651.1|650.8|651.5|651.4|651.1|650.6|4636
1632733800000|2021-09-27 09:10:00|651.2|650.7|651.2|650.8|651.3|651|651.1|650.6|4225
1632733810000|2021-09-27 09:10:10|651.1|650.9|651.4|651.1|651.4|651.2|651.1|650.9|2937
1632733820000|2021-09-27 09:10:20|651.5|651.2|652|651.5|652.1|651.7|651.5|651.2|2815
1632733830000|2021-09-27 09:10:30|651.9|651.6|652.2|651.9|652.3|651.9|651.9|651.6|1572
1632733840000|2021-09-27 09:10:40|652.1|651.8|652|651.6|652.1|651.8|651.9|651.6|1762
1632733850000|2021-09-27 09:10:50|651.9|651.5|651.4|651.1|651.9|651.5|651.4|651.1|5149
1632733860000|2021-09-27 09:11:00|651.3|651.2|651.2|650.9|651.5|651.3|651.2|650.9|4127
1632733870000|2021-09-27 09:11:10|651.1|650.8|651.7|651.4|652|651.4|651|650.7|19772
1632733880000|2021-09-27 09:11:20|652|651.3|652.4|652|652.4|652|652|651.3|1934
1632733890000|2021-09-27 09:11:30|652.5|652.3|652.7|652.3|652.9|652.4|652.3|652|1042
1632733900000|2021-09-27 09:11:40|652.8|652.6|652.7|652.3|652.8|652.6|652.6|652.2|948
1632733910000|2021-09-27 09:11:50|652.6|652.2|652.5|652.2|652.6|652.2|652.5|652|0
1632733920000|2021-09-27 09:12:00|652.6|652.3|652.8|652.5|652.9|652.7|652.6|652.3|3148
1632733930000|2021-09-27 09:12:10|652.9|652.6|652.3|652|652.9|652.6|652.3|652|1352
1632733940000|2021-09-27 09:12:20|652.4|652.1|652.5|652.2|652.5|652.4|652.3|652.1|4369
1632733950000|2021-09-27 09:12:30|652.4|652.1|652.2|652|652.4|652.1|652.2|652|351
1632733980000|2021-09-27 09:13:00|652.1|651.9|652.1|651.8|652.2|652|651.7|651.5|9436
1632733990000|2021-09-27 09:13:10|652|651.7|652|651.7|652|651.7|652|651.7|0
1632734000000|2021-09-27 09:13:20|651.9|651.6|651.9|651.6|651.9|651.6|651.9|651.6|0
1632734010000|2021-09-27 09:13:30|651.8|651.8|651.9|651.5|651.9|651.8|651.8|651.5|482
1632734020000|2021-09-27 09:13:40|651.8|651.6|652.5|652.1|652.5|652.3|651.8|651.6|11055
1632734030000|2021-09-27 09:13:50|652.4|652|652.4|652.1|652.5|652.1|652.3|652|1440
1632734040000|2021-09-27 09:14:00|652.5|652.2|653.5|653|653.6|653|652.5|652.2|48804
1632734050000|2021-09-27 09:14:10|653.4|652.7|652.2|651.9|653.4|652.9|652|651.5|17557
1632734060000|2021-09-27 09:14:20|652.3|652|653|652.7|653|652.7|652.3|652|5324
1632734070000|2021-09-27 09:14:30|653.2|652.8|653.2|652.5|653.8|653.3|653.2|652.5|2092
1632734090000|2021-09-27 09:14:50|652.2|652.1|653.4|653|653.4|653.1|652.2|651.9|43356
1632734100000|2021-09-27 09:15:00|653.3|652.9|653.4|653|653.4|653|652.6|652.5|15879
1632734110000|2021-09-27 09:15:10|653.3|652.7|653.3|653|653.3|653|653|652.3|12248
1632734120000|2021-09-27 09:15:20|653.4|653.1|653.6|653.4|653.6|653.4|653.3|653|6634
1632734130000|2021-09-27 09:15:30|653.7|653.5|653.8|653.6|653.8|653.6|653.7|653.5|1312
1632734140000|2021-09-27 09:15:40|653.9|653.7|654.3|654|654.3|654.1|653.9|653.7|7726
1632734150000|2021-09-27 09:15:50|654.2|654.1|653.8|653.5|654.2|654.1|653.6|653.2|15048
1632734160000|2021-09-27 09:16:00|653.4|653.3|653.6|653.2|653.8|653.4|653.4|653.2|9200
1632734170000|2021-09-27 09:16:10|653.7|653.3|654|653.4|654|653.5|653.7|653.3|979
1632734180000|2021-09-27 09:16:20|653.9|653.6|654.1|653.8|654.1|654|653.6|653.4|12642
1632734190000|2021-09-27 09:16:30|654|653.7|653.3|653|654|653.7|653.3|653|9481
1632734200000|2021-09-27 09:16:40|653.2||653.2||653.2||653.2||0
1632734210000|2021-09-27 09:16:50|653.1|652.8|652.6|651.9|653.1|652.9|652.6|651.9|7324
1632734220000|2021-09-27 09:17:00|652.5|652|652.4|652|652.5|652.1|652.4|652|0
1632734230000|2021-09-27 09:17:10|652.3|652.1|652.5|652.2|652.6|652.2|652.3|652|1423
1632734240000|2021-09-27 09:17:20|652.4|652.1|652.4|652.1|652.5|652.1|652.1|651.8|3784
1632734250000|2021-09-27 09:17:30|652.3|651.8|651.9|651.4|652.4|652|651.7|651.3|11771
1632734260000|2021-09-27 09:17:40|651.7|651.3|651.6|651.4|651.7|651.4|651.5|651.3|529
1632734270000|2021-09-27 09:17:50|651.7|651.6|652|651.8|652.2|651.9|650.9|650.8|31012
1632734280000|2021-09-27 09:18:00|651.9|651.6|652|651.6|652|651.8|651.9|651.4|1334
1632734290000|2021-09-27 09:18:10|652.1|651.7|652.1|651.8|652.1|651.9|652.1|651.7|279
1632734300000|2021-09-27 09:18:20|652.2|651.9|652.3|651.8|652.5|652.3|652.2|651.6|8516
1632734310000|2021-09-27 09:18:30|652.4|651.9|652.6|652.2|652.6|652.3|652.4|651.9|6085
1632734320000|2021-09-27 09:18:40|652.7|652.4|652.8|652.5|652.8|652.6|652.7|652.4|2096
1632734330000|2021-09-27 09:18:50|652.9|652.6|653.5|653|653.5|653.1|652.9|652.6|18122
1632734340000|2021-09-27 09:19:00||653.1||653.1||653.1||653.1|0
1632734350000|2021-09-27 09:19:10|653.4|653|653.1|652.5|653.4|653.1|653|652.5|5661
1632734360000|2021-09-27 09:19:20|652.5|652.4|652.5|652|653.1|652.5|652.5|652|5494
1632734370000|2021-09-27 09:19:30|652.6||652.5||652.7||652.5||180
1632734380000|2021-09-27 09:19:40|652.6|652.1|652.5|652.2|652.8|652.4|652.3|651.8|7485
1632734390000|2021-09-27 09:19:50|652.6|652.1|652.5|652.1|652.6|652.3|652.5|652|1079
1632734400000|2021-09-27 09:20:00|652.1|652.2|651.9|651.6|652.5|652.2|651.9|651.6|13885
1632734410000|2021-09-27 09:20:10|652|651.7|652.5|652|652.7|652.1|651.8|651.7|15617
1632734420000|2021-09-27 09:20:20|652.4|652.1|652|651.5|652.4|652.2|651.7|651.3|30692
1632734430000|2021-09-27 09:20:30|651.9||651.9||651.9||651.9||0
1632734440000|2021-09-27 09:20:40|652|651.6|652|651.7|652|651.9|652|651.6|4760
1632734460000|2021-09-27 09:21:00|652.1|651.8|653.3|653.1|653.3|653.1|652|651.8|14557
1632734470000|2021-09-27 09:21:10|653.4|653|654|653.7|654|653.8|653.4|653|4978
1632734480000|2021-09-27 09:21:20|653.9|653.6|654.1|653.6|654.7|654.4|653.9|653.4|34278
1632734490000|2021-09-27 09:21:30|654|653.5|654.6|654.4|654.6|654.4|653.9|653.5|11248
1632734500000|2021-09-27 09:21:40|654.7|654.5|654.8|654.5|654.8|654.6|654.5|654.3|8267
1632734510000|2021-09-27 09:21:50|654.7|654.6|654.8|654.5|654.9|654.7|654.7|654.5|2858
1632734520000|2021-09-27 09:22:00|654.7|654.4|654.2|653.8|654.7|654.4|654.2|653.8|4637
1632734530000|2021-09-27 09:22:10|654.3|653.9|654|653.8|654.3|654|654|653.8|3100
1632734540000|2021-09-27 09:22:20|653.4|653.3|653.4|653.1|653.9|653.4|653.2|653|27904
1632734550000|2021-09-27 09:22:30|653.3|653|653.5|653.2|653.5|653.2|653.3|653|3609
1632734560000|2021-09-27 09:22:40|653.4|653.1|653.3|653.1|653.4|653.1|653.2|653|1335
1632734570000|2021-09-27 09:22:50|653.2|653.2|653.9|653.6|653.9|653.7|653.2|653.1|6670
1632734580000|2021-09-27 09:23:00|653.8|653.5|653.9|653.7|653.9|653.7|653.8|653.5|1024
1632734590000|2021-09-27 09:23:10|654|653.8|653.7|653.2|654.4|654.2|653.4|653|13901
1632734600000|2021-09-27 09:23:20|653.8|653.3|654|653.5|654.2|653.7|653.7|653.3|5531
1632734610000|2021-09-27 09:23:30|654.2|653.6|654.3|653.8|654.3|653.8|654.2|653.6|989
1632734620000|2021-09-27 09:23:40|654.4|653.9|655|654.8|655|654.8|654.3|653.9|5830
1632734630000|2021-09-27 09:23:50|655.1|654.9|655.4|654.9|655.5|655.3|654.9|654.4|35897
1632734640000|2021-09-27 09:24:00|655.6|655|655.5|655.2|655.6|655.3|655|654.9|17365
1632734650000|2021-09-27 09:24:10|655.6|655.3|655.8|655.6|656.7|655.9|655.6|655.2|16412
1632734660000|2021-09-27 09:24:20|655.7|655.4|655.9|655.5|656.2|655.9|655.6|655.1|14146
1632734670000|2021-09-27 09:24:30|656|655.6|654.6|654.1|656.1|655.7|654.3|653.9|15581
1632734680000|2021-09-27 09:24:40|654.5|654|654.8|654.3|654.9|654.4|654.4|654|7227
1632734690000|2021-09-27 09:24:50|654.9|654.4|654.9|654.4|655.2|654.7|654.9|654.4|5412
1632734700000|2021-09-27 09:25:00|654.8|654.3|654.7|654.1|654.8|654.3|654.4|654|4937
1632734710000|2021-09-27 09:25:10|654.6|654.2|654.7|654.1|654.7|654.2|654.2|654|6197
1632734720000|2021-09-27 09:25:20|654.8|654.7|654.7|654.3|654.8|654.7|654.7|654.3|20
1632734730000|2021-09-27 09:25:30|654.8|654.4|654.7|654.1|654.9|654.4|654.7|654.1|1
1632734740000|2021-09-27 09:25:40|654.8|654.2|654.4|653.8|654.8|654.3|653.6|653.4|16646
1632734750000|2021-09-27 09:25:50|654.1|653.9|654.2|653.7|654.9|654.4|653.9|653.5|42115
1632734760000|2021-09-27 09:26:00|654.1|653.8|653.9|653.7|654.3|654|653.9|653.7|1398
1632734770000|2021-09-27 09:26:10|653.8|653.8|654.3|654.1|654.3|654.1|653.8|653.5|2128
1632734780000|2021-09-27 09:26:20|654.2|653.9|654.3|654.2|654.3|654.2|654.1|653.8|1038
1632734790000|2021-09-27 09:26:30|654.2|653.9|654|653.5|654.2|654|654|653.5|71
1632734800000|2021-09-27 09:26:40|653.2|653.1|654.1|653.6|654.1|653.6|653.2|653.1|6150
1632734810000|2021-09-27 09:26:50|654|653.5|654|653.6|654|653.6|654|653.5|0
1632734820000|2021-09-27 09:27:00|653.9|653.5|653.9|653.6|653.9|653.6|653.9|653.5|220
1632734830000|2021-09-27 09:27:10|654|653.7|654.5|654|654.8|654.5|654|653.6|8302
1632734840000|2021-09-27 09:27:20|654.4|653.9|654.2|653.9|654.4|653.9|654.1|653.9|666
1632734850000|2021-09-27 09:27:30|654.3|654|654|653.8|654.3|654|654|653.6|1767
1632734860000|2021-09-27 09:27:40|654.2|653.9|654.1|653.8|654.3|654|654.1|653.8|5058
1632734870000|2021-09-27 09:27:50|654.2|653.7|653.8|653.6|654.2|653.8|653.8|653.5|744
1632734880000|2021-09-27 09:28:00|654|653.5|654.1|653.8|654.1|653.8|654|653.5|774
1632734890000|2021-09-27 09:28:10|654.3|653.9|654.3|654.1|654.3|654.1|654|653.8|4611
1632734900000|2021-09-27 09:28:20|654.2|654|654.6|654.4|655|654.6|654.2|653.8|7287
1632734910000|2021-09-27 09:28:30|654.5|654.3|654.9|654.6|654.9|654.6|654.5|654|1290
1632734920000|2021-09-27 09:28:40|654.8|654.5|654.8|654.5|654.8|654.5|654.6|654.3|602
1632734930000|2021-09-27 09:28:50|654.7|654.4|654.7|654.4|654.7|654.6|654.7|654.4|1119
1632734950000|2021-09-27 09:29:10|654.8|654.5|654.3|654|654.8|654.7|654.3|654|7474
1632734960000|2021-09-27 09:29:20|654.2|653.9|653.8|653.3|654.2|654|653.7|653.3|4614
1632734970000|2021-09-27 09:29:30|653.6|653.2|653.6|653.4|653.8|653.4|653.2|653|14549
1632734980000|2021-09-27 09:29:40|653.5|653.2|653.1|652.8|653.6|653.3|653.1|652.8|654
1632734990000|2021-09-27 09:29:50|653.3|652.7|654.1|653.6|654.1|653.6|653|652.3|16703
1632735000000|2021-09-27 09:30:00|654.2|653.7|653.4|653.1|654.2|653.7|653.4|653.1|834
1632735010000|2021-09-27 09:30:10|653.3|653|653.4|653|653.4|653|653.3|653|10
1632735020000|2021-09-27 09:30:20|653.3|653.1|654|653.8|654.1|653.8|653.2|652.8|13471
1632735030000|2021-09-27 09:30:30|654.2|653.6|654.2|654|654.2|654|654.2|653.6|576
1632735040000|2021-09-27 09:30:40|654.1|653.8|654.2|653.9|654.2|653.9|654.1|653.8|467
1632735050000|2021-09-27 09:30:50||653.8||653.9||653.9||653.8|0
1632735060000|2021-09-27 09:31:00|654.3|653.8|654|653.8|654.5|654.3|653.7|653.2|18338
1632735070000|2021-09-27 09:31:10|653.9|653.7|653|652.6|654|653.7|652.8|652.6|16484
1632735080000|2021-09-27 09:31:20|653.1|652.8|653|652.8|653.2|652.8|652.8|652.4|8623
1632735090000|2021-09-27 09:31:30|653.2|652.9|653.1|652.7|653.2|653|653|652.6|4913
1632735100000|2021-09-27 09:31:40|653.2|652.8|653.5|652.9|653.6|652.9|653.1|652.8|3424
1632735110000|2021-09-27 09:31:50||653||653.1||653.1||653|1175
1632735120000|2021-09-27 09:32:00|653.6|653.2|653.6|653.2|653.7|653.2|653.6|653.1|1055
1632735130000|2021-09-27 09:32:10|653.5|653.3|653.4|653.2|653.9|653.4|653.4|653.2|6700
1632735140000|2021-09-27 09:32:20|653.3|653.3|653.7|653.3|654|653.8|653.3|653.3|2862
1632735150000|2021-09-27 09:32:30|653.8||653.6||653.8||653.6||0
1632735160000|2021-09-27 09:32:40|653.5|653.2|653.3|653|653.6|653.3|653.3|653|4068
1632735170000|2021-09-27 09:32:50|653.5|653.1|653.4|653|653.5|653.2|653.3|653|2222
1632735180000|2021-09-27 09:33:00|653.3|653.1|652.7|652.4|653.3|653.1|652.7|652.4|1465
1632735190000|2021-09-27 09:33:10|653.2|652.5|652.6|652.2|653.3|652.9|652.2|652|27199
1632735200000|2021-09-27 09:33:20|652.4|652.1|652.3|652.2|652.5|652.2|652.2|651.9|4965
1632735210000|2021-09-27 09:33:30|652.5|652.3|653|652.7|653.2|652.7|652.5|652.2|8317
1632735240000|2021-09-27 09:34:00|653.1||653.2||653.2||653.1||650
1632735260000|2021-09-27 09:34:20|653|652.6|652.9|652.7|653|652.7|652.8|652.6|160
1632735270000|2021-09-27 09:34:30|653|652.9|652.6|652.3|653.2|652.9|652.5|652.1|12636
1632735280000|2021-09-27 09:34:40|652.7|652.4|653.3|652.8|653.3|652.9|652.5|652.3|3423
1632735290000|2021-09-27 09:34:50|653.5|653|653.4|653|653.5|653.1|653.4|653|2
1632735300000|2021-09-27 09:35:00|653.3|653.1|652.4|652.2|653.3|653.1|652.4|652|19118
1632735310000|2021-09-27 09:35:10|652.6|652.3|652.7|652.3|652.9|652.5|652.3|651.8|18486
1632735320000|2021-09-27 09:35:20|652.6|652.2|652.5|652.2|652.6|652.2|652.4|652|1431
1632735330000|2021-09-27 09:35:30|652.6|652.3|653.5|653.1|653.6|653.1|652.6|652.3|7720
1632735340000|2021-09-27 09:35:40|653.6|653.2|653.7|653.4|653.7|653.4|653.6|653.2|603
1632735350000|2021-09-27 09:35:50|653.8|653.5|653.8|653.5|653.8|653.5|653.8|653.5|0
1632735360000|2021-09-27 09:36:00||653.6||653.6||653.6||653.6|0
1632735370000|2021-09-27 09:36:10|653.9|653.7|654.1|653.9|654.1|653.9|653.9|653.7|5875
1632735380000|2021-09-27 09:36:20|654|653.8|654.1|653.9|654.1|653.9|654|653.8|150
1632735390000|2021-09-27 09:36:30|654.2|654|654.3|654.1|654.4|654.1|654.2|653.9|1893
1632735400000|2021-09-27 09:36:40|654.2|653.9|654.2|653.9|654.2|653.9|654|653.8|557
1632735410000|2021-09-27 09:36:50|654.1|654|654.1|654|654.2|654|654.1|653.9|849
1632735420000|2021-09-27 09:37:00|654|653.9|653.8|653.4|654|654|653.7|653.4|5209
1632735430000|2021-09-27 09:37:10|653.7|653.5|653.9|653.6|653.9|653.6|653.6|653.4|3979
1632735440000|2021-09-27 09:37:20|653.8|653.4|653.7|653.4|653.8|653.4|653.7|653.4|1364
1632735450000|2021-09-27 09:37:30|653.6|653.5|653.7|653.4|653.7|653.6|653.6|653.4|1452
1632735460000|2021-09-27 09:37:40|||||||||500
1632735470000|2021-09-27 09:37:50|653.6|653.3|653.5|653.2|653.6|653.3|653.3|653|4920
1632735480000|2021-09-27 09:38:00|653.6|653.3|653.5|653.2|653.7|653.4|653.3|653.1|1701
1632735490000|2021-09-27 09:38:10|653.4|653.1|653.4|653.1|653.4|653.1|653.4|653.1|8
1632735500000|2021-09-27 09:38:20||653.2||653.1||653.2||653.1|150
1632735510000|2021-09-27 09:38:30|653.3|653|653.5|653.2|653.5|653.2|653.3|653|4984
1632735520000|2021-09-27 09:38:40|653.6|653.3|653.7|653.6|653.7|653.6|653.6|653.3|1554
1632735530000|2021-09-27 09:38:50|653.6|653.5|653.6|653.5|653.7|653.5|653.6|653.5|236
1632735540000|2021-09-27 09:39:00|653.5|653.4|653.5|653.2|653.6|653.4|653.5|653.2|933
1632735550000|2021-09-27 09:39:10|653.6|653.3|653.4|653.1|653.7|653.4|653.3|652.8|13013
1632735560000|2021-09-27 09:39:20|653.3|653|653.2|652.7|653.3|653|653.1|652.7|746
1632735570000|2021-09-27 09:39:30||652.8||652.9||652.9||652.8|0
1632735580000|2021-09-27 09:39:40|653.4|653|653.3|653.2|653.5|653.4|653.3|653|6652
1632735590000|2021-09-27 09:39:50|653.4|653.1|653.3|653|653.5|653.1|653.3|653|1370
1632735600000|2021-09-27 09:40:00|653.2|652.9|653|652.8|653.2|653|653|652.5|6601
1632735610000|2021-09-27 09:40:10|653.2|652.9|654.6|654.2|654.7|654.4|653.1|652.7|34184
1632735620000|2021-09-27 09:40:20|654.4|654.1|653.5|653.1|655|654.5|653.5|653.1|32888
1632735630000|2021-09-27 09:40:30|653.6|653.2|654.7|654.3|654.7|654.4|653.6|653.2|6538
1632735640000|2021-09-27 09:40:40|654.6|654.2|655|654.6|655|654.6|654.6|654.2|5666
1632735650000|2021-09-27 09:40:50|654.9|654.5|654.7|654.4|654.9|654.7|654.7|654.3|5581
1632735660000|2021-09-27 09:41:00|654.8|654.3|654.9|654.4|655|654.4|654.7|654.3|1625
1632735670000|2021-09-27 09:41:10|655|654.5|655|654.4|655|654.6|654.9|654.4|800
1632735680000|2021-09-27 09:41:20|654.8|654.5|655.3|654.8|655.3|654.8|654.8|654.5|4214
1632735690000|2021-09-27 09:41:30|655.4|654.9|655.3|654.9|655.4|655|655|654.7|3111
1632735700000|2021-09-27 09:41:40|655.2|655.1|654.6|654|655.4|655.1|654.6|654|19800
1632735710000|2021-09-27 09:41:50|654.4|654.3|654.5|654|654.7|654.3|654.3|654|11765
1632735720000|2021-09-27 09:42:00|654.4|653.8|654.3|653.7|654.4|653.8|654.3|653.7|3000
1632735730000|2021-09-27 09:42:10|654|654|654.4|653.9|654.4|654|654|653.8|1439
1632735740000|2021-09-27 09:42:20|654.5|654|654.7|654.1|654.7|654.2|654.5|654|0
1632735750000|2021-09-27 09:42:30|654.6|654.2|654.5|654|654.6|654.2|654.5|654|4418
1632735760000|2021-09-27 09:42:40|654.7|654.1|654.8|654.2|654.8|654.2|654.7|654.1|3558
1632735770000|2021-09-27 09:42:50|654.7||654.7||654.7||654.7||0
1632735780000|2021-09-27 09:43:00|654.8|654.3|654.9|654.4|655|654.4|654.8|654.3|218
1632735790000|2021-09-27 09:43:10|655|654.5|655.2|654.5|655.2|654.5|655|654.5|1500
1632735800000|2021-09-27 09:43:20|654.9|654.3|654.7|654.2|654.9|654.3|654.7|654.1|5655
1632735810000|2021-09-27 09:43:30|654.6|654|654.5|654|654.6|654|654.5|654|4500
1632735820000|2021-09-27 09:43:40|654.6|654.1|654.7|654.2|654.8|654.3|654.6|654.1|1151
1632735830000|2021-09-27 09:43:50|654.8|654.3|654.7|654.2|654.8|654.3|654.7|654.2|1000
1632735840000|2021-09-27 09:44:00|654.6||654.6||654.6||654.6||0
1632735850000|2021-09-27 09:44:10||654.3||654.2||654.3||654.2|198
1632735860000|2021-09-27 09:44:20|654.5|654.3|654.6|654.4|654.6|654.4|654.5|654.3|1330
1632735870000|2021-09-27 09:44:30|654.8|654.3|654.7|654.3|654.9|654.3|654.7|654.2|2100
1632735880000|2021-09-27 09:44:40|654.6|654.2|654.3|654|654.6|654.2|654.1|653.7|8103
1632735890000|2021-09-27 09:44:50|654.5|654.1|654.4|654|654.5|654.1|654.4|654|1000
1632735900000|2021-09-27 09:45:00|654|653.9|654.7|654.3|654.7|654.4|654|653.7|17527
1632735910000|2021-09-27 09:45:10|654.6|654.2|654.6|654|654.6|654.2|654.2|654|1278
1632735920000|2021-09-27 09:45:20|654.5||654.3||654.5||654.3||530
1632735930000|2021-09-27 09:45:30|654.2|653.8|653.8|653.6|654.2|654|653.7|653.4|2875
1632735940000|2021-09-27 09:45:40|654|653.5|654.3|653.6|654.3|653.6|654|653.5|683
1632735950000|2021-09-27 09:45:50||653.8||654||654||653.8|150
1632735960000|2021-09-27 09:46:00|654.5|654.1|654.6|654.2|654.6|654.4|654.5|654.1|3005
1632735980000|2021-09-27 09:46:20|654.8|654.3|654.9|654.6|655|654.6|654.8|654.3|527
1632735990000|2021-09-27 09:46:30|655|654.5|654.6|654.1|655|654.5|654.6|654.1|526
1632736000000|2021-09-27 09:46:40|654|654|653.9|653.4|654|654|653.9|653.4|1756
1632736010000|2021-09-27 09:46:50|654|653.5|654|653.5|654|653.5|654|653.5|2100
1632736020000|2021-09-27 09:47:00|653.9||653.9||653.9||653.9||0
1632736030000|2021-09-27 09:47:10|654|653.6|654.4|653.9|654.5|654.1|654|653.6|20398
1632736040000|2021-09-27 09:47:20||654.1||654.1||654.1||653.9|2107
1632736050000|2021-09-27 09:47:30|654.3||654.3||654.3||654.3||0
1632736060000|2021-09-27 09:47:40|654.2|654|654.2|654|654.2|654|653.6|653.5|10592
1632736070000|2021-09-27 09:47:50|654.3|653.9|654.6|654.1|654.6|654.2|654.3|653.9|2108
1632736080000|2021-09-27 09:48:00|654.5|653.9|653.8|653.3|654.5|653.9|653.8|653.3|11951
1632736090000|2021-09-27 09:48:10|653.7|653.4|653.6|653.3|653.8|653.5|653.6|653.3|1310
1632736100000|2021-09-27 09:48:20|653.5|653.1|653.2|652.8|653.5|653.1|652.8|652.7|7274
1632736110000|2021-09-27 09:48:30|653.4|652.9|653.4|652.9|653.4|652.9|653.4|652.8|1730
1632736120000|2021-09-27 09:48:40|653.5|653|654|653.6|654|653.6|653.5|653|566
1632736130000|2021-09-27 09:48:50||653.7||653.7||653.7||653.7|15
1632736140000|2021-09-27 09:49:00||653.8||653.8||653.8||653.8|8147
1632736150000|2021-09-27 09:49:10|654.2|653.9|654.1|653.7|654.4|654|653.9|653.5|9663
1632736160000|2021-09-27 09:49:20|654|653.6|654.3|653.9|654.4|653.9|654|653.6|1700
1632736170000|2021-09-27 09:49:30|654.4|654|654.5|654.1|654.5|654.1|654.4|654|240
1632736180000|2021-09-27 09:49:40|654.6|654.2|654.8|654.3|654.8|654.3|654.6|654.2|0
1632736190000|2021-09-27 09:49:50|654.6|654.1|654.1|653.6|654.6|654.3|654|653.6|3889
1632736200000|2021-09-27 09:50:00|654|653.5|653.8|653.3|654|653.5|653.8|653.2|4316
1632736210000|2021-09-27 09:50:10|653.9|653.4|654.2|653.9|654.2|653.9|653.9|653.4|1000
1632736220000|2021-09-27 09:50:20|654.5|654.1|654.4|654.1|654.7|654.2|654.4|654.1|3355
1632736230000|2021-09-27 09:50:30|654.5|654.2|655|654.6|655|654.6|654.5|654.2|243
1632736240000|2021-09-27 09:50:40|655.1|654.7|654.9|654.6|655.3|655|654.9|654.6|10071
1632736250000|2021-09-27 09:50:50|654.8|654.7|655|654.5|655|654.7|654.6|654.2|2096
1632736260000|2021-09-27 09:51:00|654.8|654.6|655.3|654.8|655.4|654.9|654.8|654.6|2281
1632736270000|2021-09-27 09:51:10|654.9|654.9|655.3|655|655.3|655|654.9|654.8|1746
1632736280000|2021-09-27 09:51:20|655|654.9|654.8|654.5|655|654.9|654.8|654.5|3781
1632736290000|2021-09-27 09:51:30|654.9|654.6|654.9|654.6|655|654.8|654.9|654.5|1711
1632736300000|2021-09-27 09:51:40|655|654.7|655.1|654.8|655.4|654.9|655|654.7|14496
1632736310000|2021-09-27 09:51:50|655.2|654.9|655.2|654.8|655.2|655|655.1|654.8|5947
1632736320000|2021-09-27 09:52:00|655.1|654.9|655.5|655.2|655.5|655.2|655.1|654.6|4657
1632736330000|2021-09-27 09:52:10|655.6|655.1|655.5|655.2|655.6|655.2|655.5|655.1|0
1632736340000|2021-09-27 09:52:20|655.6|655.1|655.6|655.3|655.6|655.3|655.6|655.1|977
1632736350000|2021-09-27 09:52:30|655.7|655.4|655.7|655.4|656.3|656.2|655.7|655.4|56251
1632736360000|2021-09-27 09:52:40|655.8|655.5|655.7|655.4|656|655.6|655.6|655.4|8560
1632736370000|2021-09-27 09:52:50|655.9|655.5|656.3|656.1|656.7|656.2|655.9|655.5|2297
1632736380000|2021-09-27 09:53:00|656.4|656.2|656.8|656.3|656.9|656.4|656.3|656.2|1694
1632736390000|2021-09-27 09:53:10|656.7|656.1|656.1|655.6|656.7|656.3|656.1|655.6|13588
1632736400000|2021-09-27 09:53:20||655.7||655.8||655.8||655.7|738
1632736410000|2021-09-27 09:53:30||655.7||655.9||655.9||655.7|0
1632736420000|2021-09-27 09:53:40|656.2|656|656.3|656.1|656.7|656.3|656.2|655.8|17457
1632736430000|2021-09-27 09:53:50|656.6|656.2|656.2|655.9|656.7|656.2|655.9|655.8|8704
1632736440000|2021-09-27 09:54:00|656.4|656|656.6|656.1|656.7|656.4|656.4|656|826
1632736450000|2021-09-27 09:54:10|656.5|656|656.1|655.7|656.5|656|655.7|655.4|6000
1632736460000|2021-09-27 09:54:20|656.3|655.8|656.1|655.7|656.3|655.9|656.1|655.6|1500
1632736470000|2021-09-27 09:54:30|656|655.6|656.3|655.8|656.3|655.8|655.3|655|12366
1632736480000|2021-09-27 09:54:40|656.5|656|656.6|656.1|656.6|656.1|656.3|655.8|387
1632736490000|2021-09-27 09:54:50|656.7||656.5||656.7||656.5||0
1632736500000|2021-09-27 09:55:00||656.2||656.3||656.3||656.2|0
1632736510000|2021-09-27 09:55:10|656.7|656.4|656|655.5|656.7|656.5|656|655.5|12725
1632736520000|2021-09-27 09:55:20|655.9|655.4|655.7|655.4|655.9|655.4|655.7|655.4|1765
1632736530000|2021-09-27 09:55:30|655.8|655.5|656|655.6|656|655.7|655.8|655.5|554
1632736540000|2021-09-27 09:55:40|655.9|655.5|655.8|655.5|656|655.6|655.8|655.5|3225
1632736550000|2021-09-27 09:55:50|655.7|655.6|655.9|655.5|656|655.6|655.7|655.5|660
1632736560000|2021-09-27 09:56:00|655.8||655.7||655.8||655.7||440
1632736570000|2021-09-27 09:56:10|655.8|655.6|656|655.9|656|655.9|655.7|655.5|5069
1632736580000|2021-09-27 09:56:20|656.3|656|656.6|656.1|656.7|656.1|656.3|656|9744
1632736590000|2021-09-27 09:56:30|656.4|655.9|656.7|656.4|656.9|656.5|656|655.9|14494
1632736600000|2021-09-27 09:56:40|656.8|656.5|657.4|657|657.6|657.2|656.8|656.5|12707
1632736610000|2021-09-27 09:56:50|657.3|657.1|657.3|657|657.4|657.1|657.3|657|861
1632736620000|2021-09-27 09:57:00|657.2|656.9|657.1|656.7|657.2|656.9|656.9|656.4|2638
1632736630000|2021-09-27 09:57:10|657.2|656.8|657.1|656.7|657.2|656.8|656.8|656.7|1000
1632736640000|2021-09-27 09:57:20||656.8||656.8||656.8||656.8|982
1632736650000|2021-09-27 09:57:30||656.9||656.8||656.9||656.8|0
1632736660000|2021-09-27 09:57:40|657.3|656.9|657.6|657.1|657.6|657.1|657.3|656.9|1300
1632736670000|2021-09-27 09:57:50|657.8|657.2|658|657.6|658|657.6|657.7|657.2|380
1632736680000|2021-09-27 09:58:00|657.9|657.7|658|657.6|658|657.7|657.8|657.3|2520
1632736690000|2021-09-27 09:58:10||657.7||657.7||657.7||657.7|0
1632736700000|2021-09-27 09:58:20|657.9|657.8|658.5|658.1|658.8|658.2|657.9|657.7|26931
1632736710000|2021-09-27 09:58:30||658.2||658.2||658.3||658.1|0
1632736720000|2021-09-27 09:58:40|658.4|658.3|658.5|658.2|658.5|658.3|658.4|658.2|208
1632736730000|2021-09-27 09:58:50|658.4|658.5|658.9|658.5|659|658.5|658.4|658.5|814
1632736740000|2021-09-27 09:59:00|659|658.6|658.6|658.2|659|658.7|658.4|658.1|11680
1632736750000|2021-09-27 09:59:10|658.5|658.3|658.4|658|658.7|658.3|658.3|658|1602
1632736760000|2021-09-27 09:59:20|658.3|657.9|658.1|657.7|658.3|657.9|658.1|657.6|300
1632736770000|2021-09-27 09:59:30|658|657.5|657.6|657.3|658|657.6|657.6|657.3|2803
1632736780000|2021-09-27 09:59:40|657.7|657.2|657.3|657|657.7|657.2|657.3|657|2481
1632736790000|2021-09-27 09:59:50|657.2|656.8|657.1|656.8|657.2|656.9|657.1|656.7|216
1632736800000|2021-09-27 10:00:00|657.2|656.9|657.2|656.5|657.6|657.4|657.2|656.5|5520
1632736810000|2021-09-27 10:00:10|657.1|656.4|657|656.7|657.2|656.7|656.7|656.2|10371
1632736820000|2021-09-27 10:00:20|657.1|656.8|657.6|657.1|657.6|657.1|657.1|656.8|1504
1632736830000|2021-09-27 10:00:30|657.5|657|656.6|656.4|657.5|657|656.6|656.4|9358
1632736840000|2021-09-27 10:00:40|656.5|656.2|656.8|656.4|657.3|657|656.5|656|55360
1632736860000|2021-09-27 10:01:00|656.7|656.3|656.4|656.3|656.7|656.4|656.3|656|3342
1632736870000|2021-09-27 10:01:10|656.5|656.1|656.2|656|656.5|656.1|656.2|656|0
1632736880000|2021-09-27 10:01:20|656.1|655.8|656|655.7|656.2|655.8|656|655.5|4798
1632736890000|2021-09-27 10:01:30|656.2|655.8|656.4|656|657|656|656|655.8|22587
1632736900000|2021-09-27 10:01:40|656.5|656.1|657.4|657|657.5|657.1|656.5|656.1|5770
1632736910000|2021-09-27 10:01:50|657.6|657.1|657.3|657|657.6|657.1|657.3|657|0
1632736920000|2021-09-27 10:02:00|657.4|657.1|657.5|657.2|657.6|657.3|657.4|657.1|7066
1632736930000|2021-09-27 10:02:10|657.6|657.1|657.6|657.1|657.6|657.1|657.6|657.1|500
1632736940000|2021-09-27 10:02:20|657.4|657.2|657.6|657.3|657.6|657.3|657.4|657.2|1547
1632736950000|2021-09-27 10:02:30|657.5|657.4|657.3|656.9|657.8|657.4|657.3|656.9|25208
1632736960000|2021-09-27 10:02:40|657.2|656.7|656.8|656.5|657.2|656.8|656.5|656.4|5885
1632736970000|2021-09-27 10:02:50|656.9|656.4|656.3|655.9|657|656.4|656|655.8|9998
1632736980000|2021-09-27 10:03:00|656.2|655.6|656.1|655.7|656.2|655.8|656|655.6|183
1632736990000|2021-09-27 10:03:10|656|655.4|655.7|655.3|656|655.4|655.4|655.2|4566
1632737000000|2021-09-27 10:03:20|655.2|655.1|655.4|654.9|655.7|655.1|654.9|654.4|28395
1632737010000|2021-09-27 10:03:30|||||||||12
1632737020000|2021-09-27 10:03:40|655|654.8|655.8|655.3|656.3|655.7|654.9|654.5|26583
1632737030000|2021-09-27 10:03:50|655.9|655.4|656.5|655.8|656.5|655.8|655.8|655.4|553
1632737040000|2021-09-27 10:04:00|656.6|655.4|655.3|654.7|656.6|655.5|655.1|654.6|11170
1632737050000|2021-09-27 10:04:10|655.2|654.6|654.8|654.3|655.2|654.6|654.7|654.2|1265
1632737060000|2021-09-27 10:04:20|655|654.4|655|654.5|655.3|654.6|655|654.4|432
1632737080000|2021-09-27 10:04:40|655.1|654.6|655.4|654.9|655.5|654.9|655.1|654.6|1500
1632737090000|2021-09-27 10:04:50|654.7|654.6|654.7|654.1|655.2|654.7|654.4|654|24744
1632737100000|2021-09-27 10:05:00|654.8|654|654.5|654.1|654.8|654.1|654.4|654|230
1632737110000|2021-09-27 10:05:10|654.4|654.2|655|654.4|655.1|654.4|654.4|654.2|1916
1632737120000|2021-09-27 10:05:20|655.1|654.5|654.6|654.3|655.5|655|654.6|654.3|2706
1632737130000|2021-09-27 10:05:30|654.5|654.2|654.6|654.3|654.6|654.3|654.5|654.2|5415
1632737140000|2021-09-27 10:05:40|654.5|654.2|654.5|654|654.5|654.2|654.5|654|250
1632737150000|2021-09-27 10:05:50|654.4|654.1|654.1|653.9|654.4|654.2|654.1|653.8|14195
1632737160000|2021-09-27 10:06:00|654.2|654|654.3|654|654.4|654.2|654.1|653.9|3944
1632737170000|2021-09-27 10:06:10|654.2||654.2||654.3||654.2||0
1632737180000|2021-09-27 10:06:20|654.1|654.1|654.3|654|654.3|654.1|654.1|654|1413
1632737200000|2021-09-27 10:06:40|||||||||1000
1632737210000|2021-09-27 10:06:50|654.2|654.1|654|653.8|654.3|654.1|653.9|653.4|13484
1632737220000|2021-09-27 10:07:00|653.8|653.5|653.9|653.6|654|653.8|653.8|653.5|557
1632737230000|2021-09-27 10:07:10|654.1|653.7|654.1|653.8|654.3|653.9|654.1|653.7|1642
1632737240000|2021-09-27 10:07:20|654.3|654|654.3|653.8|654.7|654|654.3|653.8|7557
1632737250000|2021-09-27 10:07:30|654.2||654.2||654.2||654.2||332
1632737260000|2021-09-27 10:07:40||653.9||654||654||653.9|150
1632737270000|2021-09-27 10:07:50|654.1|653.9|654.1|653.8|654.1|653.9|654|653.8|1459
1632737280000|2021-09-27 10:08:00|654|653.9|654.1|653.9|654.1|653.9|654|653.8|3856
1632737290000|2021-09-27 10:08:10|654|653.8|654|653.8|654|653.8|654|653.8|1223
1632737300000|2021-09-27 10:08:20|653.9|653.7|653.5|653.4|653.9|653.7|653.5|653.4|2026
1632737330000|2021-09-27 10:08:50|653.7|653.5|654.4|653.9|654.6|654.4|653.7|653.4|26006
1632737340000|2021-09-27 10:09:00|654.5|654|654.6|654.3|654.7|654.3|653.6|653.1|13307
1632737350000|2021-09-27 10:09:10|654.5|654.2|654.5|654.1|654.6|654.2|654.5|654|5403
1632737360000|2021-09-27 10:09:20|654.6|654.2|654.2|654|654.9|654.5|654|653.7|5630
1632737370000|2021-09-27 10:09:30|654.1|654.1|654.7|654.1|654.7|654.1|654.1|654|2659
1632737380000|2021-09-27 10:09:40|654.8|654.2|654.7|654.3|655|654.7|654.7|654.2|1350
1632737390000|2021-09-27 10:09:50|654.6|654.2|654.5|654.2|654.7|654.3|654.5|654.2|1286
1632737400000|2021-09-27 10:10:00|654.6|654.3|654.6|654.2|654.7|654.3|654.6|654.1|2000
1632737410000|2021-09-27 10:10:10||654.3||654.3||654.3||654.2|0
1632737420000|2021-09-27 10:10:20|654.7|654.4|654.7|654.4|654.7|654.5|654.7|654.4|2162
1632737430000|2021-09-27 10:10:30|654.9|654.5|654.9|654.6|655|654.6|654.9|654.5|500
1632737440000|2021-09-27 10:10:40|655|654.7|655.2|655|655.5|655|655|654.7|13740
1632737450000|2021-09-27 10:10:50|655.4|655.1|655.2|655.1|655.5|655.1|655.2|655|970
1632737460000|2021-09-27 10:11:00|655.4||655.5||655.5||655.2||538
1632737470000|2021-09-27 10:11:10|655.3|655.2|655.1|654.9|655.5|655.3|655|654.8|15549
1632737480000|2021-09-27 10:11:20|655.2|654.8|655.4|654.9|655.5|655.1|655.2|654.8|675
1632737490000|2021-09-27 10:11:30|655.5||655.4||655.5||655.4||500
1632737500000|2021-09-27 10:11:40|||||||||100
1632737510000|2021-09-27 10:11:50|655.3|655|655.3|655|655.4|655.1|655.1|655|250
1632737520000|2021-09-27 10:12:00|||||||||20
1632737530000|2021-09-27 10:12:10|655.2||655.2||655.3||655.2||261
1632737540000|2021-09-27 10:12:20|655.1|654.9|654.6|654.4|655.1|654.9|654.6|654.4|7826
1632737550000|2021-09-27 10:12:30|654.7|654.5|654.5|654|654.9|654.6|654.5|654|4829
1632737560000|2021-09-27 10:12:40|654.4|654.1|654.7|654.3|654.8|654.4|654.4|654.1|1542
1632737570000|2021-09-27 10:12:50|654.6|654.4|654.6|654.4|654.7|654.4|654.5|654.4|190
1632737580000|2021-09-27 10:13:00|654.7||654.6||654.7||654.6||2
1632737590000|2021-09-27 10:13:10|||||||||273
1632737620000|2021-09-27 10:13:40|654.7|654.5|654.9|654.5|654.9|654.6|654.7|654.4|2347
1632737630000|2021-09-27 10:13:50|654.8||654.8||654.8||654.8||0
1632737640000|2021-09-27 10:14:00|||||||||380
1632737650000|2021-09-27 10:14:10|654.7||654.7||654.7||654.7||0
1632737660000|2021-09-27 10:14:20|||||||||52
1632737670000|2021-09-27 10:14:30|654.8|654.6|654.8|654.5|654.8|654.6|654.8|654.5|750
1632737680000|2021-09-27 10:14:40|654.9|654.6|655|654.8|655|654.8|654.8|654.3|6884
1632737690000|2021-09-27 10:14:50|655.2|654.9|655.4|655.1|655.5|655.1|655|654.8|10641
1632737700000|2021-09-27 10:15:00|655.5||655.5||655.5||655.5||0
1632737720000|2021-09-27 10:15:20|655.4|655.2|655.4|655.1|655.4|655.3|655.4|655.1|1394
1632737730000|2021-09-27 10:15:30|655.5|655.2|655.4|655.2|655.5|655.4|655.4|655.1|10581
1632737740000|2021-09-27 10:15:40|655.5|655.3|655.4|655.1|655.5|655.4|655.4|655.1|15638
1632737750000|2021-09-27 10:15:50||655.2||655.1||655.2||655.1|0
1632737760000|2021-09-27 10:16:00||655.2||655.2||655.3||655.2|101
1632737770000|2021-09-27 10:16:10|655.3|655.1|655.4|655.2|655.4|655.2|655.3|655.1|200
1632737780000|2021-09-27 10:16:20|655.3|655.1|655.2|654.9|655.4|655.2|655.1|654.8|7023
1632737790000|2021-09-27 10:16:30||654.8||654.8||654.8||654.8|400
1632737800000|2021-09-27 10:16:40||654.9||654.9||654.9||654.9|0
1632737810000|2021-09-27 10:16:50||655||655||655||655|95
1632737820000|2021-09-27 10:17:00|655.3|655.1|655.5|655.1|655.5|655.2|655.3|655.1|1821
1632737830000|2021-09-27 10:17:10|655.4|655.2|655.5|655.3|655.5|655.4|655.3|655.1|8575
1632737840000|2021-09-27 10:17:20||655.4||655.4||655.4||655.3|7620
1632737850000|2021-09-27 10:17:30||655.3||655.3||655.3||655.3|11
1632737860000|2021-09-27 10:17:40|655.4|655.1|655.4|655.1|655.4|655.1|655.3|655.1|2660
1632737870000|2021-09-27 10:17:50|655.3||655.3||655.3||655.2||0
1632737880000|2021-09-27 10:18:00|655.4|655.3|655.5|655.3|655.5|655.3|655.4|655.3|639
1632737890000|2021-09-27 10:18:10||655.4||655.4||655.4||655.3|10878
1632737900000|2021-09-27 10:18:20|||||||||10268
1632737910000|2021-09-27 10:18:30|||||||||16426
1632737920000|2021-09-27 10:18:40|||||||||5049
1632737930000|2021-09-27 10:18:50|||||||||13693
1632737940000|2021-09-27 10:19:00|||||||||3470
1632737950000|2021-09-27 10:19:10|||||||||24
1632737970000|2021-09-27 10:19:30|655.6|655.5|655.6|655.4|656|655.6|655.5|655.4|24607
1632737980000|2021-09-27 10:19:40||655.5||655.5||655.5||655.5|0
1632738000000|2021-09-27 10:20:00|655.7|655.6|656.3|656|656.5|656.3|655.7|655.6|7764
1632738010000|2021-09-27 10:20:10||656.1||656.1||656.1||656|0
1632738020000|2021-09-27 10:20:20|656.5|656.2|656.3|656.1|656.7|656.2|656.3|656.1|2303
1632738030000|2021-09-27 10:20:30|656.4|656.2|656.4|656.3|656.4|656.3|656.4|656.2|428
1632738040000|2021-09-27 10:20:40|656.6|656.4|657.2|656.8|657.2|656.8|656.6|656.3|6417
1632738050000|2021-09-27 10:20:50|657|656.9|657.6|657.4|658|657.4|656.9|656.8|13532
1632738060000|2021-09-27 10:21:00|657.5|657.5|658|657.4|658|657.6|657.3|657.1|7740
1632738070000|2021-09-27 10:21:10|658.1|657.5|657.9|657.6|658.1|657.6|657.9|657.4|1000
1632738080000|2021-09-27 10:21:20|657.5|657.4|657.5|657.2|657.9|657.5|657.3|657.1|23122
1632738090000|2021-09-27 10:21:30|657.6|657.3|658|657.8|658.3|657.9|657.6|657.2|1468
1632738100000|2021-09-27 10:21:40|658.2|657.9|658.3|657.9|658.4|657.9|658|657.8|1952
1632738110000|2021-09-27 10:21:50|658.2|657.8|658.4|658.2|658.8|658.2|658.1|657.8|12757
1632738120000|2021-09-27 10:22:00|658.5|657.9|658.3|658|658.5|658.1|658.2|657.8|6679
1632738130000|2021-09-27 10:22:10|658.2|658.3|658.1|657.7|658.4|658.3|658.1|657.6|12738
1632738140000|2021-09-27 10:22:20|658|657.6|657.4|657.2|658|657.6|657.3|657.1|16665
1632738150000|2021-09-27 10:22:30|657.6|657.3|657.8|657.6|657.8|657.6|657.6|657.1|666
1632738160000|2021-09-27 10:22:40|657.9||657.9||658||657.9||0
1632738170000|2021-09-27 10:22:50|658|657.9|658.4|657.9|658.7|658|658|657.9|336
1632738180000|2021-09-27 10:23:00|658.3|658|657.9|657.6|658.3|658|657.9|657.6|3471
1632738190000|2021-09-27 10:23:10|657.8||657.8||657.8||657.8||0
1632738200000|2021-09-27 10:23:20|657.7|657.4|657.5|657.1|657.7|657.4|657.3|657.1|2746
1632738210000|2021-09-27 10:23:30|657.4||657.4||657.4||657.4||0
1632738220000|2021-09-27 10:23:40|657.3|657.2|657.5|657.1|657.7|657.3|657.3|657.1|3856
1632738230000|2021-09-27 10:23:50|657.6|657.2|657.3|657.1|657.7|657.2|657.3|657.1|1000
1632738240000|2021-09-27 10:24:00|657.4|657.2|657.9|657.2|657.9|657.3|657.4|657.1|709
1632738250000|2021-09-27 10:24:10|658|657.3|658.1|657.5|658.1|657.5|658|657.3|500
1632738260000|2021-09-27 10:24:20|657.9||657.9||657.9||657.9||172
1632738270000|2021-09-27 10:24:30|657.8||657.8||657.8||657.8||0
1632738280000|2021-09-27 10:24:40|657.7||657.7||657.7||657.7||0
1632738290000|2021-09-27 10:24:50|657.8|657.6|658.2|657.7|658.4|657.7|657.8|657.6|546
1632738300000|2021-09-27 10:25:00|658.1||658.1||658.1||658.1||0
1632738310000|2021-09-27 10:25:10|658|657.8|658.4|658.1|658.4|658.1|658|657.8|263
1632738320000|2021-09-27 10:25:20|658.3||658.3||658.3||658.2||227
1632738330000|2021-09-27 10:25:30|658.4|658.2|658.4|658.1|658.4|658.2|658.4|658.1|404
1632738360000|2021-09-27 10:26:00|658.5|658.2|658.8|658.5|659|658.5|658.5|658.2|752
1632738380000|2021-09-27 10:26:20|||||||||253
1632738390000|2021-09-27 10:26:30|658.5|658.4|658.7|658.4|658.9|658.5|658.5|658.4|7878
1632738400000|2021-09-27 10:26:40|658.6|658.5|659|658.8|659|658.8|658.6|658.5|5063
1632738410000|2021-09-27 10:26:50|659.1|658.7|659.3|659.1|659.4|659.1|659.1|658.7|9221
1632738420000|2021-09-27 10:27:00|659.2|659|659.3|659|659.3|659|659.1|659|711
1632738430000|2021-09-27 10:27:10|659.2|658.9|659.2|659|659.5|659.3|659|658.8|12165
1632738440000|2021-09-27 10:27:20|659.3||659.3||659.3||659.3||300
1632738460000|2021-09-27 10:27:40|659.5|659.1|659.3|659.1|659.6|659.2|659.3|659|1760
1632738470000|2021-09-27 10:27:50|659.2|659|659.3|658.9|659.3|659|659|658.7|2842
1632738480000|2021-09-27 10:28:00|659.2|658.8|658.7|658.3|659.2|658.9|658.3|658|5722
1632738490000|2021-09-27 10:28:10|658.9|658.4|657.8|657.6|659|658.6|657.8|657.4|8813
1632738500000|2021-09-27 10:28:20|657.9|657.7|658.7|658.1|658.8|658.1|657.8|657.5|1695
1632738510000|2021-09-27 10:28:30|658.8|658.2|659.2|658.8|659.3|658.8|658.8|658.2|500
1632738520000|2021-09-27 10:28:40|659.3|658.9|658.4|658|659.5|658.9|658.4|657.9|2207
1632738540000|2021-09-27 10:29:00|658.3|658.1|658.4|658|658.4|658.1|658.3|658|2000
1632738550000|2021-09-27 10:29:10|658.3|658.1|658.4|658.1|658.6|658.1|658.3|658.1|3844
1632738560000|2021-09-27 10:29:20|658.3|658|658.5|658.1|658.6|658.1|658.3|658|2951
1632738570000|2021-09-27 10:29:30|658.4|658|658.4|658|658.4|658|658.4|658|503
1632738580000|2021-09-27 10:29:40|658.3|658.1|658.5|658.1|658.7|658.1|658.2|658|4112
1632738590000|2021-09-27 10:29:50|658.4|658.2|658.4|658.2|658.8|658.3|658.1|658|2730
1632738600000|2021-09-27 10:30:00||658.3||658.2||658.3||658.2|1515
1632738620000|2021-09-27 10:30:20||658.3||658.3||658.3||658.2|4096
1632738630000|2021-09-27 10:30:30|658.3|658.2|658.4|658.1|658.5|658.2|658.2|658.1|4600
1632738640000|2021-09-27 10:30:40|658.5|658.2|658.7|658.4|658.7|658.4|658.5|658.2|2052
1632738650000|2021-09-27 10:30:50|658.5|658.2|658.7|658.4|658.7|658.4|658.5|658.2|1000
1632738660000|2021-09-27 10:31:00||658.5||658.5||658.5||658.5|1290
1632738680000|2021-09-27 10:31:20|658.6||658.6||658.6||658.6||0
1632738700000|2021-09-27 10:31:40|658.7||658.7||658.7||658.7||7132
1632738730000|2021-09-27 10:32:10|658.6||658.7||658.7||658.6||2030
1632738740000|2021-09-27 10:32:20|658.8|658.6|658.8|658.5|658.8|658.6|658.8|658.5|745
1632738760000|2021-09-27 10:32:40|||||||||89
1632738770000|2021-09-27 10:32:50|||||||||200
1632738780000|2021-09-27 10:33:00|||||||||13
1632738790000|2021-09-27 10:33:10||658.6||658.5||658.6||658.5|3318
1632738810000|2021-09-27 10:33:30|658.7|658.6|658.7|658.6|658.7|658.6|658.7|658.6|0
1632738820000|2021-09-27 10:33:40|658.5|658.4|658.3|658.1|658.5|658.4|658.3|658.1|10976
1632738830000|2021-09-27 10:33:50|658.2|658.2|658.5|658.2|658.5|658.3|658.2|658.2|8083
1632738840000|2021-09-27 10:34:00|658.4|658.1|658.4|658.1|658.4|658.1|658.3|658.1|3700
1632738850000|2021-09-27 10:34:10|658.3|658.2|658.3|658.2|658.3|658.2|658.3|658.2|80
1632738860000|2021-09-27 10:34:20|658.4|658.3|658.7|658.4|658.7|658.4|658.4|658.3|382
1632738870000|2021-09-27 10:34:30|658.8|658.5|658.8|658.7|658.8|658.7|658.8|658.5|2311
1632738880000|2021-09-27 10:34:40|659|658.8|659.6|659.4|659.7|659.5|659|658.8|29637
1632738890000|2021-09-27 10:34:50||659.5||659.5||659.5||659.5|0
1632738900000|2021-09-27 10:35:00|659.7|659.6|659.5|659.3|659.8|659.6|659.4|659|22358
1632738910000|2021-09-27 10:35:10|659.6|659.4|659.8|659.5|659.9|659.7|659.6|659.4|3723
1632738920000|2021-09-27 10:35:20|659.9|659.6|659.9|659.6|659.9|659.6|659.9|659.6|0
1632738930000|2021-09-27 10:35:30|660|659.7|660|659.7|660|659.8|659.9|659.6|15677
1632738940000|2021-09-27 10:35:40|659.9||660||660||659.9||853
1632738960000|2021-09-27 10:36:00|659.9|659.8|660|659.7|660|659.8|659.9|659.7|6708
1632738970000|2021-09-27 10:36:10|659.9|659.8|659.9|659.7|660|659.9|659.8|659.7|32890
1632738980000|2021-09-27 10:36:20|660|659.8|659.9|659.7|660|659.8|659.9|659.7|2265
1632738990000|2021-09-27 10:36:30|660|659.8|660.7|660.6|660.9|660.6|660|659.7|40382
1632739000000|2021-09-27 10:36:40|660.6|660.4|660.9|660.5|661|660.5|660.6|660.2|846
1632739010000|2021-09-27 10:36:50|661|660.7|660.9|660.7|661|660.8|660.8|660.5|6607
1632739020000|2021-09-27 10:37:00|660.8|660.6|659.7|659.5|661|660.8|659.7|659.5|26926
1632739030000|2021-09-27 10:37:10|659.6|659.1|658.6|658.4|659.6|659.1|658.6|658.4|12346
1632739040000|2021-09-27 10:37:20|658.7|658.5|658.6|658.3|659|658.7|658.4|658.2|16345
1632739050000|2021-09-27 10:37:30|658.9|658.4|660.1|659.6|660.1|659.6|658.9|658.4|3651
1632739060000|2021-09-27 10:37:40|660|659.5|658.2|658|660|659.5|658.2|658|13963
1632739070000|2021-09-27 10:37:50|658.3|658.1|659|658.3|659|658.5|658.1|658.1|1830
1632739080000|2021-09-27 10:38:00|658.3|658.2|658.7|658.1|659|658.3|658.3|658|3750
1632739090000|2021-09-27 10:38:10|659.1|658.3|658.8|658.4|659.5|658.6|658.6|658.3|11119
1632739100000|2021-09-27 10:38:20|658.7|658.3|658.2|657.9|658.7|658.4|658.2|657.7|41462
1632739110000|2021-09-27 10:38:30|658.3|657.8|658.3|658|658.3|658.1|658.3|657.8|720
1632739120000|2021-09-27 10:38:40||657.9||658||658||657.9|0
1632739130000|2021-09-27 10:38:50|658.2|657.9|658.1|657.8|658.2|658.1|658|657.3|3988
1632739140000|2021-09-27 10:39:00|658.2|657.7|658.3|657.9|658.3|658.2|658.2|657.7|3765
1632739150000|2021-09-27 10:39:10|658.2|657.7|658.2|657.8|658.3|657.9|658.2|657.7|0
1632739160000|2021-09-27 10:39:20|658.3|657.7|657.7|657.4|658.6|658.4|657.7|657.2|7888
1632739170000|2021-09-27 10:39:30|657.8|657.5|658|657.6|658.1|657.7|657.8|657.5|1025
1632739180000|2021-09-27 10:39:40|658.2|657.5|658.4|658.3|658.5|658.3|658.2|657.5|7360
1632739190000|2021-09-27 10:39:50||658.2||658.3||658.3||658.2|0
1632739200000|2021-09-27 10:40:00|658.6|658.4|659.1|658.7|659.2|658.7|658.6|658.2|695
1632739210000|2021-09-27 10:40:10||658.6||658.7||658.7||658.6|100
1632739220000|2021-09-27 10:40:20|659|658.5|658.5|657.7|659.1|658.6|657.6|657|23164
1632739230000|2021-09-27 10:40:30|658.3|657.8|658.6|658.1|659.2|658.4|658.3|657.8|17247
1632739240000|2021-09-27 10:40:40|658.5|657.9|658.5|657.9|658.5|657.9|658.5|657.9|0
1632739250000|2021-09-27 10:40:50|658.8|658|658.9|658.4|658.9|658.4|658.7|658|5764
1632739260000|2021-09-27 10:41:00|659|658.5|658.6|658|659.2|658.5|658.6|657.9|2436
1632739270000|2021-09-27 10:41:10|658.4|657.9|658.3|657.7|658.4|657.9|658.3|657.7|0
1632739290000|2021-09-27 10:41:30|658.2|657.8|658.1|657.8|658.3|657.8|658|657.8|1503
1632739300000|2021-09-27 10:41:40|657.8|657.7|657.8|657.5|658.1|657.8|657.7|657.3|5193
1632739310000|2021-09-27 10:41:50|||||||||1
1632739320000|2021-09-27 10:42:00|657.7|657.4|657.7|657|657.7|657.4|657.7|657|3685
1632739330000|2021-09-27 10:42:10|657.6|656.9|655.6|655.2|657.6|656.9|655.3|655|33647
1632739340000|2021-09-27 10:42:20|655.4|655.1|656.6|656.1|656.6|656.1|655.3|655|7239
1632739350000|2021-09-27 10:42:30|656.8|656.2|657.1|656.4|657.1|656.4|656.8|656.2|840
1632739360000|2021-09-27 10:42:40|657|656.2|657.3|656.5|657.3|656.5|656.8|656.2|1749
1632739370000|2021-09-27 10:42:50||656.7||656.7||656.7||656.7|0
1632739380000|2021-09-27 10:43:00|657.5||657.7||657.8||657.5||1500
1632739390000|2021-09-27 10:43:10|657.8|656.8|657.6|657|658|657|657.6|656.8|38
1632739400000|2021-09-27 10:43:20|657.5|657.1|657.9|657.4|657.9|657.4|657.3|656.7|4150
1632739410000|2021-09-27 10:43:30|658|657.5|657|656.6|658|657.5|657|656.5|9273
1632739420000|2021-09-27 10:43:40|657.1|656.7|657.2|656.6|657.3|656.9|657.1|656.6|489
1632739430000|2021-09-27 10:43:50|657|656.5|656.9|656.3|657.1|656.5|656.8|656.3|1500
1632739440000|2021-09-27 10:44:00|656.8|656|656.8|656.3|656.8|656.4|656.5|655.7|3968
1632739450000|2021-09-27 10:44:10|657.1|656.4|657|656.6|657.2|656.6|657|656.4|5700
1632739460000|2021-09-27 10:44:20|657.1|656.7|657|656.7|657.1|656.7|657|656.7|945
1632739470000|2021-09-27 10:44:30|656.7|656.6|656.7|656.5|656.7|656.6|656.7|656.5|0
1632739480000|2021-09-27 10:44:40|657.1|656.6|657|656.5|657.2|656.6|657|656.5|4300
1632739500000|2021-09-27 10:45:00|656.9||656.8||656.9||656.8||760
1632739510000|2021-09-27 10:45:10|657|656.6|657.2|656.8|657.2|656.8|657|656.6|757
1632739520000|2021-09-27 10:45:20|657.1|656.7|656.8|656.5|657.1|656.7|656.8|656.4|5085
1632739540000|2021-09-27 10:45:40|||||||||10
1632739550000|2021-09-27 10:45:50|656.7||657||657.1||656.7||2000
1632739560000|2021-09-27 10:46:00|656.8||656.8||656.8||656.8||213
1632739570000|2021-09-27 10:46:10|657.1|656.6|657.2|656.6|657.2|656.7|657.1|656.6|800
1632739580000|2021-09-27 10:46:20|657.1|656.5|656.9|656.8|657.1|656.8|656.6|656.4|1118
1632739590000|2021-09-27 10:46:30|656.8|656.4|656.8|656.4|656.9|656.5|656.8|656.4|0
1632739600000|2021-09-27 10:46:40|656.7|656.5|656.7|656.4|656.7|656.5|656.7|656.4|722
1632739610000|2021-09-27 10:46:50|656.6|656.3|656.4|655.9|656.6|656.3|656.2|655.8|2191
1632739620000|2021-09-27 10:47:00|656.6|656.2|656.7|656.4|656.7|656.4|656.6|656.2|1064
1632739640000|2021-09-27 10:47:20|656.6|656.2|656.6|656.2|656.7|656.2|656.4|656.2|1010
1632739650000|2021-09-27 10:47:30|656.5|656.3|656.1|655.6|656.7|656.3|656|655.5|9397
1632739660000|2021-09-27 10:47:40|656|655.5|656|655.5|656|655.5|656|655.5|0
1632739670000|2021-09-27 10:47:50||655.6||655.8||655.8||655.6|0
1632739680000|2021-09-27 10:48:00|656.1|655.9|656.1|655.6|656.1|656|655.9|655.6|3294
1632739690000|2021-09-27 10:48:10|656|655.5|655.8|655.5|656|655.5|655.8|655.5|610
1632739700000|2021-09-27 10:48:20|655.9|655.6|655.8|655.6|656|655.6|655.8|655.6|1090
1632739710000|2021-09-27 10:48:30|656|655.7|656|655.8|656|655.8|656|655.6|3253
1632739730000|2021-09-27 10:48:50|655.9|655.6|655.6|655|655.9|655.6|655.6|655|2278
1632739740000|2021-09-27 10:49:00||655.1||655.1||655.2||655|400
1632739750000|2021-09-27 10:49:10|655.5|655|654.5|654.4|655.5|655|654.5|654.4|17095
1632739760000|2021-09-27 10:49:20|654.8|654.5|655.1|654.8|655.3|654.8|654.6|654.4|8156
1632739770000|2021-09-27 10:49:30|655|654.9|655|654.7|655|654.9|655|654.7|150
1632739780000|2021-09-27 10:49:40|655.1|654.5|654.7|654.4|655.1|654.7|654.7|654|3785
1632739800000|2021-09-27 10:50:00|654.6|654.3|654.5|654.1|654.6|654.3|654.1|653.5|5821
1632739810000|2021-09-27 10:50:10|654.9|654.2|654.7|654.4|655|654.4|654.7|654.2|3853
1632739820000|2021-09-27 10:50:20|654.9|654.5|655.1|654.5|655.2|654.7|654.9|654.5|405
1632739830000|2021-09-27 10:50:30|655.2|654.6|655|654.5|655.2|654.6|655|654.4|1467
1632739840000|2021-09-27 10:50:40|654.9|654.4|654.4|654.1|654.9|654.4|654.2|654.1|1433
1632739850000|2021-09-27 10:50:50|654.5|654.2|654.5|654.1|654.8|654.3|654.5|654.1|3853
1632739860000|2021-09-27 10:51:00|654.4|653.9|653.8|653.6|654.4|653.9|653.6|653.4|32113
1632739870000|2021-09-27 10:51:10|||||||||772
1632739880000|2021-09-27 10:51:20|653.7|653.5|653.6|653.4|654|653.8|653.6|653.4|12358
1632739890000|2021-09-27 10:51:30|653.5|653.3|653.5|653|653.6|653.3|653.4|653|2030
1632739900000|2021-09-27 10:51:40|653.6|653.1|653.9|653.4|653.9|653.6|653.4|653.1|7037
1632739910000|2021-09-27 10:51:50|653.7||653.7||653.7||653.7||0
1632739920000|2021-09-27 10:52:00|654|653.5|654|653.6|654|653.6|653.6|653.4|4797
1632739940000|2021-09-27 10:52:20|653.9|653.5|653.8|653.4|653.9|653.5|653.5|653.2|726
1632739950000|2021-09-27 10:52:30|653.7|653.3|653.7|653.3|653.8|653.4|653.5|653.2|813
1632739960000|2021-09-27 10:52:40|653.6|653.1|653.6|653.3|653.7|653.3|653.4|653.1|2
1632739970000|2021-09-27 10:52:50|653.8|653.4|653.7|653.2|654|653.9|653.6|653.1|7268
1632739980000|2021-09-27 10:53:00|653.6|653.1|653.7|653.1|653.8|653.3|653.5|653.1|23593
1632739990000|2021-09-27 10:53:10|653.6|653.2|653.6|653.2|653.7|653.3|653.4|653.1|12805
1632740000000|2021-09-27 10:53:20|653.7|653.3|653.7|653.2|653.7|653.4|653.4|652.8|7098
1632740010000|2021-09-27 10:53:30|653.6|653.1|653.7|653.1|653.7|653.1|653.3|653|1979
1632740020000|2021-09-27 10:53:40|||||||||100
1632740030000|2021-09-27 10:53:50|653.6|653|653.2|652.6|653.6|653|652.9|652.6|3241
1632740040000|2021-09-27 10:54:00|652.9|652.5|653.6|653|653.6|653|652.8|652.5|24510
1632740050000|2021-09-27 10:54:10|653.3|652.9|653.4|652.8|653.5|652.9|653.3|652.8|895
1632740060000|2021-09-27 10:54:20|653.3|652.9|653.7|653.4|653.7|653.4|653|652.8|2603
1632740070000|2021-09-27 10:54:30|653.6|653.2|653.6|653.2|653.6|653.2|653.6|653.1|3417
1632740080000|2021-09-27 10:54:40|654|653.9|653.7|653.2|654|653.9|653.5|653.2|6147
1632740090000|2021-09-27 10:54:50|653.8|653.3|653.8|653.5|653.9|653.8|653.7|653.3|7608
1632740100000|2021-09-27 10:55:00|653.7|653.4|653.8|653.5|653.8|653.6|653.7|653.4|525
1632740110000|2021-09-27 10:55:10|653.7|653.4|653.7|653.5|653.8|653.5|653.6|653.3|153
1632740120000|2021-09-27 10:55:20|653.6|653.4|653.7|653.4|654|653.7|653.6|653.3|948
1632740130000|2021-09-27 10:55:30||653.5||653.4||653.5||653.4|1200
1632740140000|2021-09-27 10:55:40||653.5||653.4||653.5||653.4|0
1632740150000|2021-09-27 10:55:50||653.5||653.5||653.5||653.5|0
1632740160000|2021-09-27 10:56:00|653.6|653.4|653.7|653.5|653.7|653.5|653.6|653.3|1000
1632740170000|2021-09-27 10:56:10|653.8|653.6|653.6|653.2|653.8|653.6|653.6|653.2|1662
1632740180000|2021-09-27 10:56:20||653.3||653.4||653.4||653.3|1500
1632740190000|2021-09-27 10:56:30|653.7|653.5|653.7|653.5|653.7|653.5|653.7|653.4|363
1632740200000|2021-09-27 10:56:40|653.9|653.6|654|653.6|654|653.6|653.9|653.5|844
1632740210000|2021-09-27 10:56:50|653.9||653.9||653.9||653.9||0
1632740230000|2021-09-27 10:57:10|653.7|653.5|653.8|653.5|653.8|653.5|653.7|653.5|143
1632740240000|2021-09-27 10:57:20|||||||||100
1632740260000|2021-09-27 10:57:40|653.7|653.6|653.7|653.6|653.8|653.6|653.7|653.6|0
1632740270000|2021-09-27 10:57:50|653.9|653.7|653.9|653.4|653.9|653.7|653.8|653.4|1270
1632740280000|2021-09-27 10:58:00|653.8||653.8||653.8||653.8||0
1632740300000|2021-09-27 10:58:20|653.7||653.7||653.7||653.7||0
1632740310000|2021-09-27 10:58:30|653.3|653.5|653.5|653.2|653.7|653.5|653.3|653.2|8928
1632740320000|2021-09-27 10:58:40|653.4||653.4||653.4||653.4||0
1632740330000|2021-09-27 10:58:50|653.3||653.3||653.4||653.3||680
1632740340000|2021-09-27 10:59:00|653.2|653.1|653.3|653.1|653.3|653.1|653.2|653.1|306
1632740350000|2021-09-27 10:59:10|653.2|653|653|652.7|653.2|653|652.7|652.6|5327
1632740360000|2021-09-27 10:59:20||652.8||652.8||652.8||652.8|0
1632740370000|2021-09-27 10:59:30|653.1|653|652.9|652.6|653.4|653.1|652.9|652.6|5082
1632740380000|2021-09-27 10:59:40|652.8|652.5|652.6|652.5|652.9|652.5|652.6|652.5|5142
1632740390000|2021-09-27 10:59:50|652.4|652.3|652|651.7|652.4|652.3|652|651.7|7517
1632740540000|2021-09-27 11:02:20|652.8|651.5|650.9|650.7|652.8|651.7|650.9|650.6|37666
1632740550000|2021-09-27 11:02:30|650.8|650.6|650.6|650.4|651.1|650.9|650.6|650.4|7412
1632740560000|2021-09-27 11:02:40|650.5||650.5||650.7||650.5||3273
1632740570000|2021-09-27 11:02:50|650.7|650.5|650.5|650.4|650.8|650.5|650.5|650.4|525
1632740580000|2021-09-27 11:03:00|650.8|650.5|651.9|651.1|651.9|651.1|650.8|650.4|950
1632740590000|2021-09-27 11:03:10|651.8|651.3|651.7|651.4|651.8|651.6|651.6|651.3|413
1632740610000|2021-09-27 11:03:30|651.8|651.5|651.3|651|651.9|651.7|651.3|651|4183
1632740620000|2021-09-27 11:03:40|651.2|651.1|651|650.7|651.2|651.1|651|650.7|1412
1632740630000|2021-09-27 11:03:50|651.1|651|651|650.6|651.3|651|650.9|650.6|4162
1632740640000|2021-09-27 11:04:00|650.9|650.7|650.5|650.1|651|650.7|650.2|650|9703
1632740650000|2021-09-27 11:04:10|650.6|650.2|650.3|650|650.6|650.3|650.2|650|4761
1632740660000|2021-09-27 11:04:20|650.2|650.1|650.3|650.1|650.6|650.2|650.2|650|3908
1632740670000|2021-09-27 11:04:30|650.2|650|650.5|650.1|650.5|650.1|650.1|650|3176
1632740680000|2021-09-27 11:04:40|650.4|650.2|650.4|650.2|650.5|650.3|650.4|650.2|250
1632740690000|2021-09-27 11:04:50|650.5|650.3|649.5|649|650.9|650.3|649.3|649|74140
1632740700000|2021-09-27 11:05:00|649.4|649.2|649.5|649|649.7|649.4|648.8|648.7|27324
1632740710000|2021-09-27 11:05:10|649.4|649.1|649.3|648.8|649.4|649.2|649.2|648.8|1886
1632740720000|2021-09-27 11:05:20|649|648.9|649|648.8|649.3|648.9|649|648.7|1000
1632740730000|2021-09-27 11:05:30|649.3|648.9|649.5|649.2|649.5|649.3|649.3|648.9|7928
1632740740000|2021-09-27 11:05:40|649.4|649.1|648.4|648.2|649.4|649.1|648.4|648.2|15576
1632740750000|2021-09-27 11:05:50|648.5|648.3|648.9|648.3|648.9|648.5|648.5|648.3|266
1632740760000|2021-09-27 11:06:00|648.2|648.1|648.5|648.1|648.8|648.3|648.2|648.1|9931
1632740770000|2021-09-27 11:06:10|648.4|648|648.4|648.2|648.7|648.3|648|647.6|16590
1632740780000|2021-09-27 11:06:20|648.5|648.3|648.2|647.7|648.9|648.6|648.2|647.7|6594
1632740790000|2021-09-27 11:06:30|648.1|647.8|647.6|647.2|648.1|647.8|647.4|647|2826
1632740800000|2021-09-27 11:06:40|647.5|647.3|647.8|647.2|648.1|647.7|647.5|647.2|1396
1632740810000|2021-09-27 11:06:50|647.6|647.1|647|646.7|647.6|647.4|647|646.7|10752
1632740820000|2021-09-27 11:07:00|647.2|646.8|647.3|647|647.4|647.1|647|646.8|8750
1632740830000|2021-09-27 11:07:10|647.4|647.1|648|647.7|648|647.7|647.3|647.1|1540
1632740840000|2021-09-27 11:07:20|647.9|647.5|648.1|647.8|648.4|648|647.5|647.4|22820
1632740850000|2021-09-27 11:07:30||647.9||647.9||647.9||647.9|0
1632740860000|2021-09-27 11:07:40|648.2|647.8|648.1|647.9|648.4|648|648.1|647.8|2478
1632740870000|2021-09-27 11:07:50|648.9|647.8|648.1|647.8|649|648.1|648.1|647.8|12387
1632740880000|2021-09-27 11:08:00|648|647.7|647.2|646.6|648|647.7|647.2|646.5|7955
1632740890000|2021-09-27 11:08:10|647.1|646.5|647|646.5|647.1|646.5|647|646.4|168
1632740900000|2021-09-27 11:08:20|647.1|646.6|647.4|647.1|647.4|647.1|647.1|646.6|5909
1632740910000|2021-09-27 11:08:30|647.6|647.2|647.9|647.3|647.9|647.4|647.6|647.2|643
1632740920000|2021-09-27 11:08:40|647.8|647.2|647.2|647|647.8|647.2|647.2|646.9|3482
1632740930000|2021-09-27 11:08:50|647.1|646.8|647.3|646.9|647.3|646.9|646.9|646.7|1182
1632740940000|2021-09-27 11:09:00|647.2|646.7|647.4|647.1|647.6|647.1|646.9|646.7|5054
1632740950000|2021-09-27 11:09:10|647.6|647.2|648.1|647.6|648.3|647.8|647.4|647.2|2681
1632740960000|2021-09-27 11:09:20|647.9|647.7|647.9|647.5|648.2|647.8|647.9|647.4|1258
1632740970000|2021-09-27 11:09:30|648.2|647.6|648|647.7|648.3|647.8|648|647.6|1500
1632740980000|2021-09-27 11:09:40|648.3|647.6|648.1|647.7|648.3|648|648.1|647.6|1064
1632740990000|2021-09-27 11:09:50|648|647.6|647.6|647.2|648.1|647.7|647.4|647.1|11466
1632741000000|2021-09-27 11:10:00|647.5|647.3|647.7|647.1|647.8|647.3|647.4|647|3607
1632741010000|2021-09-27 11:10:10|647.6|647.2|647.4|646.8|647.6|647.2|647.4|646.7|6084
1632741020000|2021-09-27 11:10:20|647|646.9|646.9|646.5|647.4|646.9|646.9|646.5|5534
1632741030000|2021-09-27 11:10:30|646.8|646.4|646.7|646.4|646.9|646.5|646.6|646.4|2327
1632741040000|2021-09-27 11:10:40|646.8|646.3|647.1|646.6|647.1|646.6|646.8|646.3|425
1632741050000|2021-09-27 11:10:50||646.4||646.4||646.4||646.4|0
1632741060000|2021-09-27 11:11:00|646.9|646.5|647.1|646.7|647.1|646.8|646.8|646.5|1000
1632741070000|2021-09-27 11:11:10|646.9||646.9||646.9||646.9||0
1632741080000|2021-09-27 11:11:20|647.1|646.8|648.2|647.8|648.2|647.8|647.1|646.8|4262
1632741090000|2021-09-27 11:11:30|648.1|647.9|648.6|648.2|648.7|648.3|648.1|647.8|2693
1632741100000|2021-09-27 11:11:40|648.5|648|648.3|648|648.5|648|648.3|648|532
1632741110000|2021-09-27 11:11:50|648.2|647.7|648.2|647.7|648.2|647.9|648.1|647.7|2803
1632741120000|2021-09-27 11:12:00|648.3|647.9|648.8|648.3|648.8|648.3|648.3|647.9|2729
1632741130000|2021-09-27 11:12:10|648.9|648.4|649|648.7|649|648.7|648.9|648.4|0
1632741140000|2021-09-27 11:12:20|648.9|648.8|648.9|648.4|649|648.8|648.7|648.4|2161
1632741150000|2021-09-27 11:12:30|648.8||648.7||648.8||648.7||0
1632741160000|2021-09-27 11:12:40|648.8||648.8||648.8||648.8||0
1632741170000|2021-09-27 11:12:50|648.7|648.3|648.5|648|648.7|648.3|648.5|648|0
1632741180000|2021-09-27 11:13:00|648.4|648.3|648.4|648|648.4|648.3|648.3|648|206
1632741210000|2021-09-27 11:13:30|648.3|648.1|648.3|648|648.3|648.1|648.3|648|201
1632741220000|2021-09-27 11:13:40|648.2|648.1|648.2|647.7|648.3|648.1|648|647.7|509
1632741260000|2021-09-27 11:14:20|648.1|647.6|647.4|647.2|648.1|647.6|647.4|647|0
1632741270000|2021-09-27 11:14:30|647.6|647.3|647.9|647.4|647.9|647.4|647.6|647.3|1242
1632741280000|2021-09-27 11:14:40|647.8|647.1|648.1|647.6|648.5|647.8|647.7|647|4506
1632741290000|2021-09-27 11:14:50|648.2|647.7|648.3|647.8|648.3|647.9|648|647.7|1365
1632741300000|2021-09-27 11:15:00|648.2|647.7|647.9|647.5|648.2|647.7|647.9|647.4|0
1632741310000|2021-09-27 11:15:10|648.1|647.6|648.3|647.8|648.5|647.8|647.7|647.6|2980
1632741320000|2021-09-27 11:15:20|648.2|647.7|648.1|647.6|648.2|647.7|648.1|647.6|0
1632741330000|2021-09-27 11:15:30||647.8||647.8||647.8||647.8|0
1632741340000|2021-09-27 11:15:40|648|647.5|647.6|647.2|648|647.5|647.5|647|1390
1632741350000|2021-09-27 11:15:50|647.7|647.3|647.8|647.3|647.8|647.3|647.7|647.3|10
1632741360000|2021-09-27 11:16:00|647.7|647.2|647.5|647.2|647.7|647.2|647.4|647|0
1632741370000|2021-09-27 11:16:10|647.4|647|646.8|646.3|647.5|647|646.6|646.1|3655
1632741380000|2021-09-27 11:16:20|646.7|646.4|646.7|646.4|646.7|646.4|646.7|646.4|10
1632741390000|2021-09-27 11:16:30|647.3|646.3|647.6|647.1|647.6|647.2|646.8|646.3|15250
1632741400000|2021-09-27 11:16:40|647.7|647.2|647.5|647.2|647.7|647.3|647.3|647.1|2148
1632741410000|2021-09-27 11:16:50|647.6|647.3|647.7|647.2|647.7|647.3|647.6|647.2|42
1632741420000|2021-09-27 11:17:00|647.8|647.3|647.7|647.2|647.8|647.3|647.4|647.1|2012
1632741440000|2021-09-27 11:17:20|647.5||647.8||647.8||647.5||191
1632741450000|2021-09-27 11:17:30|647.5|647.3|648.2|647.7|648.2|647.7|647.5|647.3|364
1632741460000|2021-09-27 11:17:40|648|647.6|647.9|647.6|648|647.7|647.9|647.6|0
1632741470000|2021-09-27 11:17:50|647.8|647.4|647.5|647.2|648|647.5|647.5|647.1|1021
1632741480000|2021-09-27 11:18:00|647.7|647.3|647.5|647.2|647.9|647.4|647.5|647.2|1750
1632741490000|2021-09-27 11:18:10|649.2|647.3|648.4|647.9|649.2|648.1|648|647.3|24844
1632741500000|2021-09-27 11:18:20|648.3|648|648.1|647.8|648.3|648|648|647.7|3083
1632741510000|2021-09-27 11:18:30|648.3|647.9|648.4|647.9|648.7|648.3|648.3|647.9|414
1632741520000|2021-09-27 11:18:40|648.5|648|648.4|648|648.5|648|648.4|648|0
1632741530000|2021-09-27 11:18:50|648.5|648.1|648.4|648.2|648.5|648.4|648.4|648.1|1287
1632741540000|2021-09-27 11:19:00|648.5|648.1|648.8|648.4|648.9|648.4|648.5|648.1|2091
1632741550000|2021-09-27 11:19:10||648.5||648.6||648.6||648.5|310
1632741570000|2021-09-27 11:19:30|648.7|648.4|648.7|648.2|648.7|648.6|648.7|648.1|315
1632741580000|2021-09-27 11:19:40|649|648.6|649|648.9|649.2|648.9|649|648.6|2768
1632741590000|2021-09-27 11:19:50|||||||||1068
1632741600000|2021-09-27 11:20:00|649.1|649|649.2|649|649.2|649|649.1|649|268
1632741610000|2021-09-27 11:20:10|649.1|648.9|648.7|648.2|649.1|648.9|648.7|648.2|4730
1632741620000|2021-09-27 11:20:20|||||||||30
1632741630000|2021-09-27 11:20:30|648.5|648.3|649.1|648.6|649.2|648.7|648.5|648.3|4392
1632741640000|2021-09-27 11:20:40|649|648.5|648.9|648.5|649|648.6|648.6|648.5|5948
1632741690000|2021-09-27 11:21:30|649|648.6|649|648.6|649|648.6|649|648.5|770
1632741700000|2021-09-27 11:21:40|649.1|648.7|649.1|648.9|649.2|648.9|648.8|648.6|2206
1632741720000|2021-09-27 11:22:00|649.2|649|649.1|648.8|649.2|649.1|648.7|648.3|34726
1632741730000|2021-09-27 11:22:10|649.2|648.9|649|648.7|649.2|649|648.9|648.5|9643
1632741740000|2021-09-27 11:22:20|649.1|648.9|649.2|648.9|649.2|648.9|649.1|648.7|281
1632741750000|2021-09-27 11:22:30|||||||||1000
1632741760000|2021-09-27 11:22:40|649.1|649|649.1|648.9|649.2|649.1|649.1|648.9|10596
1632741770000|2021-09-27 11:22:50|649|648.7|649.1|648.7|649.1|648.7|649|648.7|506
1632741780000|2021-09-27 11:23:00|649.3|648.9|649.2|648.9|649.6|649.2|649.2|648.8|10000
1632741790000|2021-09-27 11:23:10|649.1|648.7|649.1|648.6|649.1|648.9|649|648.6|455
1632741800000|2021-09-27 11:23:20|||||||||50
1632741830000|2021-09-27 11:23:50|648.9|648.5|648.7|648.2|648.9|648.6|648.6|648.1|3000
1632741840000|2021-09-27 11:24:00||648.3||648.3||648.3||648.3|0
1632741850000|2021-09-27 11:24:10||648.4||648.3||648.4||648.3|0
1632741860000|2021-09-27 11:24:20|648.6||648.6||648.6||648.6||0
1632741870000|2021-09-27 11:24:30|648.5|648.1|648.3|647.9|648.5|648.1|648.3|647.9|1105
1632741880000|2021-09-27 11:24:40|648.2|648|648.3|647.9|648.3|648|648.2|647.9|500
1632741890000|2021-09-27 11:24:50|648.2|648|648.3|648.1|648.3|648.1|648.2|648|0
1632741960000|2021-09-27 11:26:00||648.2||648.2||648.2||648.2|0
1632741970000|2021-09-27 11:26:10|648.5|648.3|648.8|648.3|648.9|648.4|648.5|648.2|3557
1632741980000|2021-09-27 11:26:20|648.7|648.2|648.6|648.2|648.7|648.2|648.6|648.2|0
1632741990000|2021-09-27 11:26:30|648.5||648.6||648.6||648.5||50
1632742000000|2021-09-27 11:26:40||648.3||648.3||648.3||648.3|0
1632742020000|2021-09-27 11:27:00||648.4||648.4||648.4||648.4|0
1632742030000|2021-09-27 11:27:10|648.8|648.5|648.9|648.6|648.9|648.7|648.8|648.5|687
1632742040000|2021-09-27 11:27:20||648.7||648.6||648.7||648.6|1300
1632742050000|2021-09-27 11:27:30||648.7||648.7||648.7||648.7|0
1632742060000|2021-09-27 11:27:40|649.1|648.8|649.1|648.7|649.2|649|649.1|648.6|1742
1632742070000|2021-09-27 11:27:50|649|648.6|648.9|648.6|649|648.6|648.9|648.6|191
1632742080000|2021-09-27 11:28:00|648.8|648.7|648.9|648.7|648.9|648.7|648.8|648.7|0
1632742100000|2021-09-27 11:28:20|648.8|648.6|648.8|648.7|648.9|648.8|648.8|648.6|4830
1632742110000|2021-09-27 11:28:30|648.7|648.6|649|648.7|649|648.7|648.7|648.6|892
1632742120000|2021-09-27 11:28:40|648.8||648.8||648.8||648.8||0
1632742130000|2021-09-27 11:28:50|649|648.8|649|648.8|649|648.8|649|648.7|596
1632742150000|2021-09-27 11:29:10|649.1|648.9|649.2|649|649.2|649|649.1|648.9|1186
1632742160000|2021-09-27 11:29:20|649.1|649.1|649.2|649.1|649.2|649.1|649.1|649|3679
1632742190000|2021-09-27 11:29:50|649.1|648.9|649.2|648.9|649.2|648.9|649.1|648.9|3100
1632742200000|2021-09-27 11:30:00|649.1|649|649|648.7|649.1|649|649|648.7|2000
1632742220000|2021-09-27 11:30:20|649.1|648.8|649.1|648.8|649.2|648.9|649.1|648.7|656
1632742230000|2021-09-27 11:30:30|649|648.7|648.9|648.7|649|648.7|648.9|648.7|0
1632742240000|2021-09-27 11:30:40|648.8|648.6|648.6|648.4|648.8|648.6|648.6|648.3|1580
1632742250000|2021-09-27 11:30:50||648.5||648.5||648.5||648.5|0
1632742270000|2021-09-27 11:31:10|648.7|648.6|648.7|648.6|648.7|648.6|648.7|648.6|472
1632742280000|2021-09-27 11:31:20||648.5||648.5||648.5||648.5|0
1632742290000|2021-09-27 11:31:30|648.6|648.4|648.6|648.4|648.7|648.4|648.6|648.4|349
1632742300000|2021-09-27 11:31:40||648.5||648.5||648.5||648.5|0
1632742310000|2021-09-27 11:31:50|648.7|648.6|648.4|648.3|648.7|648.6|648.4|648.2|1159
1632742320000|2021-09-27 11:32:00||648.2||648.1||648.2||648.1|2030
1632742340000|2021-09-27 11:32:20||648.2||648.1||648.2||648.1|3
1632742360000|2021-09-27 11:32:40|648.3|648|648.2|648|648.4|648.1|648.2|648|1962
1632742370000|2021-09-27 11:32:50|||||||||755
1632742380000|2021-09-27 11:33:00|648|647.9|648|647.8|648|647.9|648|647.8|2100
1632742390000|2021-09-27 11:33:10||647.9||647.9||647.9||647.8|0
1632742400000|2021-09-27 11:33:20|648.2|648|648.5|648.2|648.8|648.3|648.2|648|6765
1632742420000|2021-09-27 11:33:40|648.6|648.3|648.8|648.5|648.8|648.5|648.6|648.3|969
1632742430000|2021-09-27 11:33:50|648.9|648.6|649|648.7|649|648.7|648.9|648.6|595
1632742440000|2021-09-27 11:34:00|649.1|648.8|649.1|648.9|649.1|648.9|649.1|648.8|264
1632742450000|2021-09-27 11:34:10|649.2|649|649.2|648.9|649.2|649.1|649.1|648.9|2853
1632742460000|2021-09-27 11:34:20|649.1|649|649.1|648.9|649.2|649.1|649|648.9|11275
1632742470000|2021-09-27 11:34:30|649||649||649.1||649||338
1632742480000|2021-09-27 11:34:40|648.9|648.8|648.9|648.7|648.9|648.8|648.9|648.7|4123
1632742490000|2021-09-27 11:34:50|649.1|648.8|649.1|648.7|649.1|648.8|649.1|648.7|1358
1632742500000|2021-09-27 11:35:00|649||649||649||649||0
1632742510000|2021-09-27 11:35:10|||||||||60
1632742520000|2021-09-27 11:35:20|648.9|648.5|648.8|648.5|648.9|648.5|648.7|648.3|1870
1632742550000|2021-09-27 11:35:50|648.9|648.6|649|648.7|649|648.7|648.9|648.6|1436
1632742560000|2021-09-27 11:36:00||648.9||648.9||648.9||648.9|0
1632742580000|2021-09-27 11:36:20|||||||||8070
1632742600000|2021-09-27 11:36:40|648.9|648.8|648.7|648.5|648.9|648.8|648.7|648.4|3086
1632742610000|2021-09-27 11:36:50||648.4||648.3||648.4||648.3|8
1632742620000|2021-09-27 11:37:00||648.4||648.4||648.4||648.4|26
1632742630000|2021-09-27 11:37:10|648.6|648.3|648.7|648.4|648.7|648.4|648.6|648.2|211
1632742650000|2021-09-27 11:37:30||648.5||648.6||648.6||648.5|82
1632742660000|2021-09-27 11:37:40||648.5||648.4||648.5||648.4|4
1632742670000|2021-09-27 11:37:50||648.5||648.5||648.5||648.4|1510
1632742700000|2021-09-27 11:38:20|648.6|648.6|648.9|648.7|648.9|648.7|648.6|648.6|1264
1632742710000|2021-09-27 11:38:30|649|648.9|649|648.7|649|648.9|649|648.7|1258
1632742720000|2021-09-27 11:38:40|648.8|648.6|649|648.7|649|648.7|648.8|648.6|2270
1632742740000|2021-09-27 11:39:00|||||||||50
1632742750000|2021-09-27 11:39:10|648.9||649||649||648.9||500
1632742760000|2021-09-27 11:39:20||648.8||648.9||648.9||648.8|5224
1632742780000|2021-09-27 11:39:40|649.2|649|649.2|649|649.2|649|649.1|648.9|6370
1632742800000|2021-09-27 11:40:00|649.1|648.9|649|648.9|649.1|648.9|648.9|648.8|2950
1632742810000|2021-09-27 11:40:10|648.9|648.8|649|648.7|649|648.8|648.9|648.7|52
1632742830000|2021-09-27 11:40:30|648.9|648.8|648.9|648.7|649|648.8|648.9|648.7|26
1632742840000|2021-09-27 11:40:40||648.8||648.8||648.8||648.8|1537
1632742850000|2021-09-27 11:40:50|649|648.7|648.9|648.8|649|648.8|648.9|648.7|0
1632742860000|2021-09-27 11:41:00|649.1|648.7|649.1|648.9|649.1|648.9|649|648.7|1028
1632742870000|2021-09-27 11:41:10|649|648.8|649|648.9|649|648.9|649|648.8|0
1632742880000|2021-09-27 11:41:20||648.8||648.9||648.9||648.8|0
1632742890000|2021-09-27 11:41:30|649.1|648.8|649.2|649|649.2|649|649.1|648.8|8189
1632742900000|2021-09-27 11:41:40|649.4|649.1|649.5|649.2|649.9|649.7|649.2|649|28425
1632742910000|2021-09-27 11:41:50|649.4|649.3|649.7|649.5|649.9|649.5|649.4|649.3|6087
1632742920000|2021-09-27 11:42:00|649.8|649.6|650|649.8|650|649.8|649.8|649.6|238
1632742930000|2021-09-27 11:42:10|650.1|649.9|650.4|650.2|650.4|650.3|650.1|649.9|3140
1632742940000|2021-09-27 11:42:20|650.5|650.3|650.4|650.2|650.6|650.4|650.3|650.2|442
1632742950000|2021-09-27 11:42:30|650.5|650.3|650.8|650.5|650.9|650.5|650.5|650.3|350
1632742960000|2021-09-27 11:42:40|650.9|650.6|651.5|651.1|651.5|651.1|650.9|650.6|1034
1632742980000|2021-09-27 11:43:00|651.4||651.4||651.4||651.4||0
1632742990000|2021-09-27 11:43:10||651.2||651.2||651.2||651.2|0
1632743000000|2021-09-27 11:43:20|651.5|651.3|651.8|651.4|651.9|651.6|651.5|651.3|12674
1632743010000|2021-09-27 11:43:30|651.9|651.5|651.8|651.7|651.9|651.7|651.8|651.5|840
1632743020000|2021-09-27 11:43:40|651.9|651.8|652|651.8|652|651.9|651.9|651.7|1707
1632743040000|2021-09-27 11:44:00|651.8|651.7|652|651.7|652|651.7|651.8|651.7|2917
1632743050000|2021-09-27 11:44:10||651.8||651.8||651.8||651.8|100
1632743060000|2021-09-27 11:44:20|651.9||652||652||651.9||300
1632743070000|2021-09-27 11:44:30||651.9||651.9||651.9||651.8|121
1632743080000|2021-09-27 11:44:40|652.2|651.8|652.2|651.9|652.2|652|652.2|651.8|3118
1632743090000|2021-09-27 11:44:50|652.1||652.2||652.2||652||1017
1632743100000|2021-09-27 11:45:00|652.1||652.1||652.1||652.1||0
1632743110000|2021-09-27 11:45:10|653|652|652.8|652.2|653|652.2|652.8|652|9500
1632743120000|2021-09-27 11:45:20|652.5|652.1|652.2|651.9|652.5|652.1|652|651.8|5012
1632743130000|2021-09-27 11:45:30|652.1|652|652.4|651.9|652.4|652|652.1|651.9|1749
1632743140000|2021-09-27 11:45:40||652||652||652||652|0
1632743150000|2021-09-27 11:45:50|652.2|651.9|651.7|651.4|652.2|651.9|651.7|651.4|1697
1632743160000|2021-09-27 11:46:00|652.1|651.6|651.9|651.6|652.2|651.7|651.9|651.6|5228
1632743170000|2021-09-27 11:46:10||651.7||651.6||651.7||651.6|0
1632743190000|2021-09-27 11:46:30|651.8|651.5|651|650.6|651.9|651.5|651|650.6|7142
1632743200000|2021-09-27 11:46:40|651.2|650.7|650.9|650.6|651.4|650.8|650.8|650.5|3023
1632743210000|2021-09-27 11:46:50|651|650.7|651.4|650.9|651.4|650.9|651|650.7|686
1632743220000|2021-09-27 11:47:00|651.5|651|651.7|651.2|651.7|651.2|651.5|651|0
1632743240000|2021-09-27 11:47:20|651.9|651.3|651.8|651.5|651.9|651.5|651.8|651.3|0
1632743260000|2021-09-27 11:47:40|651.7|651.6|651.3|651|651.7|651.6|651.3|651|3168
1632743270000|2021-09-27 11:47:50|651.4|651.1|651.8|651.3|651.9|651.4|651.4|651.1|1896
1632743290000|2021-09-27 11:48:10|651.7|651.2|651.2|651|651.7|651.2|651.2|651|2996
1632743310000|2021-09-27 11:48:30|||||||||150
1632743320000|2021-09-27 11:48:40|651.1|650.8|651|650.4|651.1|650.8|650.9|650.4|983
1632743330000|2021-09-27 11:48:50|650.9||650.9||650.9||650.9||78
1632743340000|2021-09-27 11:49:00|650.8|650.3|651.1|650.8|651.2|650.8|650.7|650.2|3079
1632743350000|2021-09-27 11:49:10|651|650.7|650.9|650.7|651.1|650.8|650.9|650.7|0
1632743360000|2021-09-27 11:49:20|650.8|650.5|651.2|650.9|651.3|651.1|650.7|650.3|16147
1632743370000|2021-09-27 11:49:30|651.3||651.2||651.3||651.2||0
1632743390000|2021-09-27 11:49:50|651|650.8|651|650.7|651|650.8|650.9|650.6|2852
1632743400000|2021-09-27 11:50:00|650.9|650.8|651.5|651.2|651.5|651.2|650.9|650.8|1351
1632743410000|2021-09-27 11:50:10||651.3||651.2||651.3||651.2|0
1632743420000|2021-09-27 11:50:20|651.3|651.3|651.8|651.5|651.8|651.5|651.3|651.3|2225
1632743430000|2021-09-27 11:50:30|651.5|651.4|651.5|651|651.8|651.5|651.5|651|4922
1632743440000|2021-09-27 11:50:40|651.4|650.9|650.8|650.3|651.4|650.9|650.8|650.3|1
1632743450000|2021-09-27 11:50:50|||||||||5
1632743460000|2021-09-27 11:51:00|650.7|650.1|650.5|650.1|650.7|650.3|650.4|650|1476
1632743480000|2021-09-27 11:51:20|650.6|650.2|651.2|650.8|651.2|651|650.6|650.2|2829
1632743490000|2021-09-27 11:51:30|651.1|650.7|651.1|650.7|651.2|650.8|651.1|650.7|0
1632743500000|2021-09-27 11:51:40|651|650.6|650.7|650.6|651.3|651.2|650.7|650.5|22164
1632743510000|2021-09-27 11:51:50|650.6|650.5|650.7|650.4|650.7|650.5|650.4|650.1|7101
1632743520000|2021-09-27 11:52:00|650.9|650.5|650.7|650.2|650.9|650.6|650.5|650.2|793
1632743530000|2021-09-27 11:52:10|||||||||11
1632743540000|2021-09-27 11:52:20|650.6|650.1|650.2|650|650.6|650.1|650.2|650|1401
1632743550000|2021-09-27 11:52:30|650.3|650.1|650.8|650.4|650.8|650.5|650.3|650.1|2968
1632743570000|2021-09-27 11:52:50|650.7||650.7||650.7||650.6||47
1632743580000|2021-09-27 11:53:00|650.6|650.3|650.5|650.3|650.6|650.4|650.5|650.3|275
1632743590000|2021-09-27 11:53:10|650.6|650.4|650.9|650.5|650.9|650.5|650.4|650.3|2593
1632743600000|2021-09-27 11:53:20|650.8||650.9||650.9||650.8||0
1632743610000|2021-09-27 11:53:30|650.8|650.4|650.5|650.2|650.8|650.4|650.4|650.1|976
1632743630000|2021-09-27 11:53:50||650.3||650.2||650.4||650.2|834
1632743640000|2021-09-27 11:54:00|651|650.3|650.5|650.2|651|650.6|650.5|650.2|8300
1632743650000|2021-09-27 11:54:10|650.7|650.3|650.8|650.4|650.8|650.4|650.7|650.3|477
1632743670000|2021-09-27 11:54:30|650.7|650.3|650.4|650.2|650.7|650.4|650.4|650.2|1830
1632743680000|2021-09-27 11:54:40|650.5|650.3|650.4|650.2|650.7|650.3|650.4|650.2|855
1632743700000|2021-09-27 11:55:00|650.5|650.3|650.7|650.5|650.8|650.5|650.5|650.3|807
1632743710000|2021-09-27 11:55:10|650.6|650.4|650.4|650.2|650.6|650.4|650.4|650.2|880
1632743720000|2021-09-27 11:55:20|650.6|650.3|650.6|650.2|650.6|650.4|650.4|650.2|7782
1632743730000|2021-09-27 11:55:30|650.5||650.4||650.5||650.4||0
1632743740000|2021-09-27 11:55:40|650.3|650.1|649.7|649.4|650.3|650.1|649.7|649.3|8918
1632743750000|2021-09-27 11:55:50||649.3||649.2||649.3||649.2|0
1632743760000|2021-09-27 11:56:00|649.6|649.1|649.3|649.1|649.6|649.1|649.3|649|0
1632743770000|2021-09-27 11:56:10|649.5|649|649.8|649.4|649.9|649.7|649.5|649|1437
1632743780000|2021-09-27 11:56:20||649.5||649.5||649.5||649.5|200
1632743800000|2021-09-27 11:56:40|649.7|649.4|649.5|649.2|649.7|649.4|649.4|649.2|1655
1632743820000|2021-09-27 11:57:00|649.7|649.3|649.9|649.5|649.9|649.5|649.7|649.3|684
1632743830000|2021-09-27 11:57:10|650.1|650|649.8|649.4|650.1|650|649.8|649.3|15267
1632743840000|2021-09-27 11:57:20|649.7|649.3|649.7|649.4|649.7|649.4|649.7|649.3|1050
1632743850000|2021-09-27 11:57:30|649.8|649.5|649.8|649.6|650|649.7|649.8|649.5|5512
1632743860000|2021-09-27 11:57:40|650|649.7|650.1|649.8|650.1|649.9|650|649.7|343
1632743870000|2021-09-27 11:57:50|650.3|649.9|650.1|649.9|650.3|650|650.1|649.8|1761
1632743900000|2021-09-27 11:58:20|650|650|650|649.8|650|650|649.9|649.8|1196
1632743910000|2021-09-27 11:58:30|650.1|649.7|650|649.7|650.1|649.7|650|649.7|0
1632743930000|2021-09-27 11:58:50|649.9|649.8|649.9|649.7|649.9|649.8|649.9|649.7|612
1632743940000|2021-09-27 11:59:00||649.8||649.8||649.8||649.8|30
1632743950000|2021-09-27 11:59:10|650.1|649.7|650.1|649.9|650.1|649.9|650|649.7|993
1632743960000|2021-09-27 11:59:20|650|649.8|650.1|650|650.1|650|649.9|649.7|673
1632743970000|2021-09-27 11:59:30|650.2|649.9|650.1|650|650.3|650|650.1|649.9|750
1632743990000|2021-09-27 11:59:50|650.4|650.1|650.4|650.1|650.5|650.1|650.1|650|3349
1632744000000|2021-09-27 12:00:00||650||650.1||650.1||650|0
1632744010000|2021-09-27 12:00:10||650.2||650.2||650.2||650.2|0
1632744040000|2021-09-27 12:00:40|650.3|650.1|650.3|650.2|650.3|650.2|650.3|650|0
1632744050000|2021-09-27 12:00:50|650.2|650.1|650.1|649.9|650.3|650.1|650.1|649.8|42
1632744060000|2021-09-27 12:01:00|650|649.8|650|649.7|650.1|650|649.9|649.7|3507
1632744070000|2021-09-27 12:01:10|649.9|649.6|649.6|649.5|649.9|649.6|649.6|649.5|1259
1632744080000|2021-09-27 12:01:20|649.8|649.6|650.1|649.9|650.1|649.9|649.8|649.6|1841
1632744090000|2021-09-27 12:01:30|650.2|650|650.2|649.8|650.5|650.1|650.1|649.8|1320
1632744110000|2021-09-27 12:01:50|650.1|649.7|650.1|649.7|650.1|649.7|650.1|649.7|0
1632744130000|2021-09-27 12:02:10|650.2|649.8|650.4|650|650.4|650|650.2|649.8|1358
1632744140000|2021-09-27 12:02:20|650.2|650.1|650.7|650.4|650.7|650.5|650.2|650.1|1374
1632744150000|2021-09-27 12:02:30||650.3||650.3||650.3||650.3|0
1632744170000|2021-09-27 12:02:50|650.6|650.2|650.6|650.3|650.6|650.3|650.5|650.2|350
1632744180000|2021-09-27 12:03:00|650.7|650.2|650.8|650.5|650.8|650.5|650.7|650.2|727
1632744190000|2021-09-27 12:03:10|650.7|650.4|650.7|650.4|650.7|650.4|650.7|650.4|0
1632744210000|2021-09-27 12:03:30|650.8|650.5|650.8|650.4|650.9|650.7|650.7|650.4|5450
1632744240000|2021-09-27 12:04:00|650.9|650.5|651.2|650.9|651.4|651|650.9|650.5|2091
1632744270000|2021-09-27 12:04:30|651.1|650.8|649.8|649.5|651.1|650.8|649.8|649.5|16670
1632744280000|2021-09-27 12:04:40|649.7||649.7||649.7||649.7||0
1632744290000|2021-09-27 12:04:50|649.8|649.6|650|649.6|650|649.7|649.7|649.5|1320
1632744320000|2021-09-27 12:05:20|649.8|649.7|649.8|649.5|649.8|649.7|649.7|649.5|216
1632744330000|2021-09-27 12:05:30|||||||||160
1632744350000|2021-09-27 12:05:50|650|649.6|650|649.5|650.1|649.7|650|649.5|1869
1632744360000|2021-09-27 12:06:00|649.8||649.8||649.8||649.8||0
1632744380000|2021-09-27 12:06:20|649.9|649.6|650.3|650|650.3|650|649.9|649.6|2017
1632744390000|2021-09-27 12:06:30|650.4|650.1|650.4|650|650.4|650.1|650.4|650|0
1632744410000|2021-09-27 12:06:50||650.1||650.1||650.1||650.1|0
1632744420000|2021-09-27 12:07:00|650.3|650|649.7|649.5|650.3|650|649.6|649.5|21683
1632744430000|2021-09-27 12:07:10|649.8|649.6|649.7|649.5|649.9|649.6|649.7|649.5|8962
1632744440000|2021-09-27 12:07:20|649.6|649.3|648.9|648.5|649.6|649.3|648.9|648.5|14987
1632744450000|2021-09-27 12:07:30|648.8||648.7||648.8||648.7||210
1632744470000|2021-09-27 12:07:50||648.4||648.5||648.5||648.4|500
1632744480000|2021-09-27 12:08:00|648.9|648.6|648.9|648.6|648.9|648.6|648.9|648.5|500
1632744490000|2021-09-27 12:08:10||648.7||648.6||648.7||648.6|750
1632744500000|2021-09-27 12:08:20|||||||||100
1632744520000|2021-09-27 12:08:40|||||||||16
1632744540000|2021-09-27 12:09:00|||||||||500
1632744550000|2021-09-27 12:09:10||648.7||648.6||648.7||648.6|0
1632744560000|2021-09-27 12:09:20|648.8|648.3|647.8|647.5|648.8|648.3|647.7|647.5|3311
1632744580000|2021-09-27 12:09:40|647.7|647.3|647.8|647.3|647.8|647.3|647.5|647.2|2685
1632744590000|2021-09-27 12:09:50|647.7|647.2|647.9|647.4|648|647.4|647.6|647.1|2460
1632744600000|2021-09-27 12:10:00|647.7|647.3|647.5|647.1|647.7|647.3|647.2|646.7|1968
1632744610000|2021-09-27 12:10:10|647.4|647|646.9|646.7|647.5|647.2|646.9|646.6|2819
1632744620000|2021-09-27 12:10:20|647.1|646.6|646.9|646.6|647.3|646.8|646.8|646.6|2176
1632744630000|2021-09-27 12:10:30|646.8|646.7|646.9|646.6|646.9|646.7|646.8|646.6|700
1632744650000|2021-09-27 12:10:50|646.8|646.7|646.8|646.6|646.9|646.7|646.8|646.6|0
1632744660000|2021-09-27 12:11:00|646.9|646.7|646.9|646.7|647|646.8|646.8|646.7|1489
1632744670000|2021-09-27 12:11:10|646.8|646.6|646.9|646.6|646.9|646.6|646.8|646.6|100
1632744680000|2021-09-27 12:11:20|647|646.7|646.9|646.6|647.7|647.2|646.5|646.2|38742
1632744690000|2021-09-27 12:11:30||646.7||646.8||646.8||646.7|745
1632744700000|2021-09-27 12:11:40|647.1|646.9|647.1|646.8|647.3|646.9|646.9|646.8|726
1632744710000|2021-09-27 12:11:50|647.3|646.9|647.5|647.2|647.6|647.4|647.1|646.9|11580
1632744720000|2021-09-27 12:12:00|647.4|647|647.2|646.9|647.4|647|647.1|646.9|2000
1632744730000|2021-09-27 12:12:10|647.3|647|647.4|647.1|647.4|647.1|647.2|647|908
1632744740000|2021-09-27 12:12:20|647.6|647.2|647.8|647.3|648.4|647.9|647.6|647.2|19426
1632744760000|2021-09-27 12:12:40|647.9|647.4|648.3|647.7|648.3|647.7|647.9|647.4|596
1632744770000|2021-09-27 12:12:50|648.4|647.8|647.8|647.6|648.4|648|647.8|647.6|14003
1632744780000|2021-09-27 12:13:00|647.9|647.7|648.2|647.7|648.2|647.8|647.9|647.7|5183
1632744790000|2021-09-27 12:13:10|648.3|647.8|648.3|647.9|648.3|647.9|648.3|647.8|200
1632744800000|2021-09-27 12:13:20|648.4|648|648.3|647.9|648.7|648.4|648.2|647.9|14269
1632744820000|2021-09-27 12:13:40|648.2||648.2||648.2||648.1||0
1632744830000|2021-09-27 12:13:50|648.4|648|648.4|648|648.4|648.3|648.2|647.9|16128
1632744840000|2021-09-27 12:14:00||647.9||648||648||647.9|0
1632744850000|2021-09-27 12:14:10|648.3|647.9|648.3|648|648.3|648.1|648.3|647.9|0
1632744860000|2021-09-27 12:14:20|648.5|648.1|648.3|648.1|648.5|648.4|648.3|648|2552
1632744870000|2021-09-27 12:14:30|||||||||150
1632744880000|2021-09-27 12:14:40|648.2|648|648.1|647.7|648.2|648|648.1|647.7|475
1632744890000|2021-09-27 12:14:50|648.2|647.8|648.3|647.9|648.5|648.4|648.2|647.8|7376
1632744910000|2021-09-27 12:15:10|648.2|648|648.3|647.9|648.3|648|648.2|647.9|30
1632744920000|2021-09-27 12:15:20|648.4|648|648.3|648.1|648.5|648.4|648.3|648|9127
1632744930000|2021-09-27 12:15:30|648.2|648|648.1|647.9|648.2|648|648.1|647.8|297
1632744950000|2021-09-27 12:15:50|648|647.7|647.9|647.6|648|647.7|647.8|647.6|15
1632744960000|2021-09-27 12:16:00|647.8|647.4|647.7|647.4|647.8|647.4|647.7|647.1|2966
1632744970000|2021-09-27 12:16:10|647.9|647.5|647.6|647.3|647.9|647.6|647.6|647.2|1517
1632744980000|2021-09-27 12:16:20|647.5|647.2|647.3|646.9|647.5|647.2|647.2|646.9|1524
1632744990000|2021-09-27 12:16:30|647.4|647|647.9|647.7|648|647.8|647.4|647|1911
1632745000000|2021-09-27 12:16:40|647.8||647.8||647.8||647.8||0
1632745010000|2021-09-27 12:16:50|647.9|647.8|647.8|647.6|648.3|647.9|647.8|647.5|8380
1632745020000|2021-09-27 12:17:00|||||||||1
1632745030000|2021-09-27 12:17:10|648|647.7|648|647.8|648.2|648.1|647.9|647.7|4931
1632745040000|2021-09-27 12:17:20|647.9|647.6|647.5|647.2|647.9|647.6|647.4|647.1|1332
1632745050000|2021-09-27 12:17:30|647.6|647.3|647.7|647.4|647.7|647.4|647.6|647.3|3528
1632745060000|2021-09-27 12:17:40|647.8|647.5|647.8|647.6|647.8|647.6|647.8|647.5|562
1632745070000|2021-09-27 12:17:50|647.9|647.7|648|647.7|648|647.7|647.8|647.7|1942
1632745080000|2021-09-27 12:18:00||647.8||647.7||647.8||647.7|0
1632745110000|2021-09-27 12:18:30|648.2|647.8|648.3|648|648.3|648|648.2|647.8|1208
1632745120000|2021-09-27 12:18:40||648.1||648.1||648.2||648|291
1632745130000|2021-09-27 12:18:50|648.4||648.3||648.4||648.3||232
1632745140000|2021-09-27 12:19:00|648.2|648.2|648.3|648.2|648.3|648.2|648.2|648.1|294
1632745150000|2021-09-27 12:19:10|648.6|648.1|648.9|648.7|649.2|648.8|648.4|648.1|15883
1632745170000|2021-09-27 12:19:30|649|648.8|649.4|649|649.4|649|649|648.8|986
1632745180000|2021-09-27 12:19:40|649.5|649.1|649.5|649.2|649.5|649.2|649.5|649.1|0
1632745190000|2021-09-27 12:19:50|649.4|649.3|649.5|649.3|649.5|649.3|649.4|649.3|0
1632745200000|2021-09-27 12:20:00|649.6|649.4|649.9|649.6|649.9|649.6|649.6|649.4|1075
1632745210000|2021-09-27 12:20:10||649.7||649.7||649.7||649.7|0
1632745240000|2021-09-27 12:20:40|650.1|649.8|650.3|650.2|650.3|650.2|650.1|649.8|3285
1632745250000|2021-09-27 12:20:50|650.4|650.1|650.7|650.3|650.9|650.4|650.4|650|3575
1632745260000|2021-09-27 12:21:00||650.4||650.4||650.4||650.4|0
1632745270000|2021-09-27 12:21:10||650.5||650.4||650.5||650.4|198
1632745280000|2021-09-27 12:21:20|650.6|650.3|650.3|649.9|650.6|650.3|649.9|649.5|14760
1632745290000|2021-09-27 12:21:30|650.2|649.8|649.9|649.3|650.2|649.9|649.9|649.3|1127
1632745300000|2021-09-27 12:21:40|649.7|649.2|649.3|648.8|649.7|649.2|649.3|648.8|0
1632745310000|2021-09-27 12:21:50|649.2|648.7|649.7|649.5|649.7|649.5|649.1|648.6|3161
1632745320000|2021-09-27 12:22:00|649.6|649.4|649.6|649.2|649.7|649.4|649.5|649.1|94
1632745330000|2021-09-27 12:22:10|649.7|649.1|650.1|649.8|650.1|649.8|649.7|649.1|3853
1632745340000|2021-09-27 12:22:20|650|649.7|650.1|649.9|650.1|649.9|650|649.6|0
1632745350000|2021-09-27 12:22:30|650.3|650|650.2|650.1|650.3|650.1|650.1|650|1552
1632745360000|2021-09-27 12:22:40||650||650.1||650.1||650|0
1632745370000|2021-09-27 12:22:50|650.3|650|650.5|650.4|650.5|650.4|650.3|650|1706
1632745380000|2021-09-27 12:23:00|650.4|650.3|650.4|650|650.4|650.3|650.4|650|2717
1632745390000|2021-09-27 12:23:10|650.3|649.8|650|649.7|650.3|649.9|650|649.7|300
1632745400000|2021-09-27 12:23:20|650.1|649.8|650.2|649.7|650.2|649.8|650.1|649.7|0
1632745410000|2021-09-27 12:23:30||650||650||650||650|0
1632745420000|2021-09-27 12:23:40|650.1|649.8|650.1|649.6|650.2|649.8|650.1|649.6|543
1632745450000|2021-09-27 12:24:10|650|649.5|649.6|649.1|650|649.5|649.6|649.1|1225
1632745460000|2021-09-27 12:24:20||649.3||649.3||649.3||649.3|0
1632745470000|2021-09-27 12:24:30||649.4||649.3||649.4||649.3|100
1632745490000|2021-09-27 12:24:50|649.5|649.4|649.5|649.3|649.5|649.4|649.5|649.3|0
1632745510000|2021-09-27 12:25:10|649.6|649.5|649.6|649.3|649.8|649.5|649.5|649.2|3000
1632745520000|2021-09-27 12:25:20|649.5|649.4|649.1|648.8|649.5|649.5|649.1|648.8|1642
1632745530000|2021-09-27 12:25:30|649.3|648.9|649.3|648.9|649.4|649.2|649.2|648.9|5015
1632745550000|2021-09-27 12:25:50|649|648.8|649|648.8|649|648.8|649|648.8|6741
1632745560000|2021-09-27 12:26:00|649.1|648.9|649.3|649.1|649.3|649.2|649.1|648.9|14249
1632745570000|2021-09-27 12:26:10||649.2||649||649.2||649|600
1632745580000|2021-09-27 12:26:20|649.4|649.1|649.5|649.3|649.5|649.3|649.4|649.1|500
1632745590000|2021-09-27 12:26:30|649.4|649.1|649.4|649|649.4|649.1|649.3|649|703
1632745600000|2021-09-27 12:26:40|649.3|649.1|648.7|648.4|649.3|649.2|648.7|648.3|19948
1632745610000|2021-09-27 12:26:50|648.6|648.3|648.6|648.2|648.6|648.3|648.5|648.1|354
1632745630000|2021-09-27 12:27:10||648.3||648.3||648.3||648.3|1050
1632745640000|2021-09-27 12:27:20|648.5|648.4|648.7|648.4|648.8|648.4|648.5|648.3|302
1632745650000|2021-09-27 12:27:30|648.6|648.3|647.8|647.5|648.6|648.3|647.7|647.2|28877
1632745660000|2021-09-27 12:27:40|647.9|647.6|648.3|648|648.3|648|647.9|647.6|5130
1632745670000|2021-09-27 12:27:50|648.4|648.1|648.4|648.2|648.4|648.2|648.4|648.1|1267
1632745690000|2021-09-27 12:28:10|||||||||1370
1632745700000|2021-09-27 12:28:20|648.3|648.1|648.4|648.2|648.4|648.2|648.3|648.1|2784
1632745710000|2021-09-27 12:28:30|648.2|648.1|648.3|647.9|648.3|648.1|648.2|647.8|402
1632745730000|2021-09-27 12:28:50|||||||||72
1632745740000|2021-09-27 12:29:00||647.8||647.8||647.8||647.6|0
1632745750000|2021-09-27 12:29:10|648.2|647.7|648.1|647.8|648.2|647.8|648.1|647.7|0
1632745760000|2021-09-27 12:29:20|648.2|647.9|648.2|648|648.2|648|648.2|647.9|215
1632745770000|2021-09-27 12:29:30|648|648.1|648.1|647.6|648.2|648.1|647.8|647.6|1293
1632745780000|2021-09-27 12:29:40|648.3|647.8|648.4|648.1|648.4|648.1|648.3|647.8|518
1632745790000|2021-09-27 12:29:50|648.3|647.9|648.3|647.9|648.3|647.9|648.3|647.9|0
1632745800000|2021-09-27 12:30:00|648.5|648|648.5|648|648.6|648.1|648.5|648|2000
1632745810000|2021-09-27 12:30:10|648.4|647.9|648.3|648|648.4|648|648.3|647.9|470
1632745820000|2021-09-27 12:30:20|648.2|647.9|648.1|647.6|648.2|648|648.1|647.6|297
1632745830000|2021-09-27 12:30:30|647.8|647.4|647.6|647.2|647.8|647.4|647.6|647.2|103
1632745840000|2021-09-27 12:30:40|647.5|647|647.3|647|647.8|647.4|647.3|647|10711
1632745850000|2021-09-27 12:30:50|647.2|646.8|647.1|646.7|647.2|646.8|646.8|646.6|10847
1632745860000|2021-09-27 12:31:00|647|646.6|646.6|646.3|647|646.6|646.5|646.2|2686
1632745870000|2021-09-27 12:31:10|646.5|646.2|646.5|646.2|646.6|646.2|646.5|646.2|0
1632745880000|2021-09-27 12:31:20|646.8|646.3|646.7|646.3|646.9|646.5|646.7|646.3|1417
1632745890000|2021-09-27 12:31:30||646.4||646.5||646.5||646.4|0
1632745900000|2021-09-27 12:31:40|646.8|646.6|647.3|646.7|647.3|646.7|646.7|646.6|614
1632745910000|2021-09-27 12:31:50|647.4|646.8|646.9|646.5|647.4|647|646.9|646.5|500
1632745920000|2021-09-27 12:32:00|646.7|646.4|647.2|646.8|647.3|646.8|646.5|646.2|2292
1632745940000|2021-09-27 12:32:20|647.3|646.9|646.8|646.4|647.3|646.9|646.8|646.4|5708
1632745950000|2021-09-27 12:32:30|646.9|646.6|647.2|646.8|647.2|646.8|646.8|646.6|12293
1632745960000|2021-09-27 12:32:40|647.1||647.1||647.1||647.1||50
1632745970000|2021-09-27 12:32:50|647.2||647.2||647.2||647.2||0
1632745980000|2021-09-27 12:33:00|647.1||647.1||647.1||647.1||0
1632745990000|2021-09-27 12:33:10|647.2|646.9|646.9|646.7|647.7|647.2|646.8|646.6|7330
1632746000000|2021-09-27 12:33:20|646.8|646.5|646.3|646.2|646.8|646.5|646.3|645.8|6600
1632746010000|2021-09-27 12:33:30|646.5|646.3|646.8|646.4|646.8|646.4|646.5|646.3|528
1632746030000|2021-09-27 12:33:50|646.7|646.3|646.6|646.4|646.8|646.4|646.6|646.3|0
1632746040000|2021-09-27 12:34:00|646.7|646.5|646.6|646.4|646.8|646.5|646.6|646.4|600
1632746060000|2021-09-27 12:34:20|646.7|646.5|647|646.6|647.1|646.7|646.7|646.5|709
1632746070000|2021-09-27 12:34:30|646.8||646.8||646.8||646.8||0
1632746090000|2021-09-27 12:34:50||646.7||646.7||646.7||646.7|0
1632746100000|2021-09-27 12:35:00||646.6||646.5||646.6||646.5|0
1632746120000|2021-09-27 12:35:20|646.9|646.8|646.8|646.5|647|646.8|646.7|646.4|1355
1632746130000|2021-09-27 12:35:30|646.7|646.4|646.7|646.2|646.7|646.4|646.6|646.1|294
1632746140000|2021-09-27 12:35:40|646.6|646.1|646.4|646.1|646.6|646.1|646.4|646|0
1632746170000|2021-09-27 12:36:10|646.5|646.2|646.8|646.3|646.8|646.4|646.5|646.2|1129
1632746180000|2021-09-27 12:36:20|646.7||646.7||646.7||646.7||0
1632746190000|2021-09-27 12:36:30|646.6|646.2|646.5|646.1|646.6|646.2|646.5|646.1|0
1632746200000|2021-09-27 12:36:40||646.2||646.3||646.3||646.1|100
1632746210000|2021-09-27 12:36:50|646.4|645.9|645.7|645.3|646.4|645.9|645.5|645|7853
1632746220000|2021-09-27 12:37:00|645.8|645.4|645.9|645.4|645.9|645.6|645.8|645.4|668
1632746230000|2021-09-27 12:37:10||645.5||645.4||645.5||645.4|0
1632746240000|2021-09-27 12:37:20|645.8|645.3|645.7|645.4|645.8|645.4|645.7|645.3|0
1632746250000|2021-09-27 12:37:30|645.6|645.2|645.8|645.3|645.9|645.3|645.4|645.1|8358
1632746260000|2021-09-27 12:37:40|645.7|645.2|645.5|645.2|645.7|645.2|645.2|645|5399
1632746270000|2021-09-27 12:37:50|645.6|645.3|645.8|645.3|645.8|645.4|645.6|645.3|643
1632746280000|2021-09-27 12:38:00|645.7|645.4|645.9|645.6|645.9|645.8|645.7|645.4|4937
1632746310000|2021-09-27 12:38:30|645.8|645.5|645.5|645.1|645.8|645.5|645.5|645.1|1430
1632746320000|2021-09-27 12:38:40|645.6|645.2|645.6|645.2|645.6|645.2|645.5|645.2|580
1632746330000|2021-09-27 12:38:50|645.7|645.3|645.6|645.3|645.8|645.3|645.6|645.3|0
1632746350000|2021-09-27 12:39:10|645.5||645.6||645.6||645.5||800
1632746360000|2021-09-27 12:39:20|645.7|645.4|645.9|645.6|646|645.6|645.7|645.4|607
1632746370000|2021-09-27 12:39:30|646|645.7|646|645.7|646|645.7|646|645.7|1060
1632746380000|2021-09-27 12:39:40|645.9|645.6|645.8|645.6|645.9|645.6|645.7|645.6|4681
1632746390000|2021-09-27 12:39:50|645.9|645.7|646|645.7|646|645.7|645.7|645.7|452
1632746410000|2021-09-27 12:40:10|646.1|645.8|646|645.8|646.4|645.9|646|645.8|28261
1632746420000|2021-09-27 12:40:20|646.1|645.9|646.7|646.6|647|646.6|646.1|645.9|20431
1632746430000|2021-09-27 12:40:30|646.8|646.5|646.7|646.6|646.9|646.6|646.7|646.5|1674
1632746450000|2021-09-27 12:40:50|646.8|646.5|646.9|646.6|646.9|646.6|646.8|646.5|351
1632746460000|2021-09-27 12:41:00|646.8|646.4|646.6|646.4|646.9|646.6|646.5|646.4|5650
1632746470000|2021-09-27 12:41:10|646.8|646.5|646.8|646.5|647|646.6|646.5|646.4|1071
1632746480000|2021-09-27 12:41:20|646.7|646.4|646.7|646.4|646.7|646.4|646.7|646.4|1412
1632746490000|2021-09-27 12:41:30|646.6|646.5|646.7|646.5|646.8|646.5|646.6|646.5|1000
1632746510000|2021-09-27 12:41:50|646.6|646.4|646.7|646.4|646.7|646.4|646.5|646.4|110
1632746520000|2021-09-27 12:42:00|646.6|646.3|646.3|646|646.6|646.3|646.2|646|3882
1632746530000|2021-09-27 12:42:10|646.2||646.2||646.2||646.2||0
1632746550000|2021-09-27 12:42:30||646.1||646.1||646.1||646.1|100
1632746560000|2021-09-27 12:42:40|646.3|646|646.3|646.2|646.3|646.2|646.3|646|0
1632746570000|2021-09-27 12:42:50|646.4|646.3|646.5|646.3|646.8|646.3|646.3|646.3|1775
1632746590000|2021-09-27 12:43:10|||||||||16
1632746600000|2021-09-27 12:43:20|646.6|646.2|646.8|646.4|647.2|646.9|646.6|646.2|1957
1632746610000|2021-09-27 12:43:30|646.9|646.5|646.9|646.5|646.9|646.5|646.8|646.4|0
1632746620000|2021-09-27 12:43:40|647|646.9|646.9|646.6|647.2|646.9|646.9|646.5|3000
1632746630000|2021-09-27 12:43:50|646.8|646.5|646.9|646.6|646.9|646.6|646.8|646.5|250
1632746640000|2021-09-27 12:44:00|646.8|646.5|646.8|646.6|646.8|646.6|646.8|646.5|0
1632746650000|2021-09-27 12:44:10|646.9|646.7|646.9|646.7|647.1|646.8|646.8|646.7|770
1632746660000|2021-09-27 12:44:20|646.8|646.5|646.2|646|646.8|646.5|646.2|646|1117
1632746670000|2021-09-27 12:44:30|646.1|645.9|645.9|645.4|646.2|645.9|645.9|645.4|2590
1632746680000|2021-09-27 12:44:40|645.8|645.3|645.7|645.3|645.8|645.3|645.7|645.1|0
1632746690000|2021-09-27 12:44:50|645.6|645.4|645.6|645.3|645.6|645.4|645.6|645.3|83
1632746700000|2021-09-27 12:45:00|645.5|645.1|645.5|645.2|645.6|645.2|645.4|645|1151
1632746710000|2021-09-27 12:45:10|||||||||13
1632746720000|2021-09-27 12:45:20|645.6|645.4|645.7|645.4|646|645.7|645.6|645.4|21054
1632746750000|2021-09-27 12:45:50||645.3||645.4||645.4||645.3|0
1632746760000|2021-09-27 12:46:00|645.8|645.5|646.2|646|646.6|646.2|645.8|645.5|2662
1632746770000|2021-09-27 12:46:10|646.3|646.1|646.3|646|646.3|646.1|646|645.7|10128
1632746780000|2021-09-27 12:46:20|646.2|645.9|646.2|645.9|646.2|645.9|646.2|645.9|0
1632746810000|2021-09-27 12:46:50|646.4|646|646.8|646.4|646.8|646.4|646.4|646|1200
1632746830000|2021-09-27 12:47:10|646.7||646.8||646.8||646.6||0
1632746850000|2021-09-27 12:47:30|646.7||646.7||646.7||646.7||0
1632746860000|2021-09-27 12:47:40|646.6|646.5|646.6|646.4|646.7|646.5|646.6|646.4|347
1632746870000|2021-09-27 12:47:50|646.5|646.3|646.2|646.1|646.6|646.3|646.2|646.1|3284
1632746880000|2021-09-27 12:48:00|646.3|646.2|646.6|646.3|646.6|646.4|646.3|646.1|1521
1632746890000|2021-09-27 12:48:10|646.7|646.4|646.9|646.6|647.1|646.7|646.7|646.4|1993
1632746900000|2021-09-27 12:48:20|647|646.7|647.1|646.8|647.2|646.8|647|646.7|1883
1632746910000|2021-09-27 12:48:30|647.3|646.9|647.4|647|647.5|647|647.3|646.9|189
1632746920000|2021-09-27 12:48:40|647.3|646.9|647.2|646.8|647.3|646.9|647.2|646.8|250
1632746930000|2021-09-27 12:48:50||647||647||647||647|0
1632746940000|2021-09-27 12:49:00|647.4|647.1|646.5|646.2|647.4|647.1|646.5|646.2|10640
1632746960000|2021-09-27 12:49:20|646.6|646.3|646.7|646.3|647|646.6|646.5|646.3|2383
1632746980000|2021-09-27 12:49:40|646.6|646.2|646|645.7|646.7|646.3|646|645.7|1057
1632746990000|2021-09-27 12:49:50|646.1|645.6|645.9|645.8|646.1|645.8|645.9|645.5|1556
1632747000000|2021-09-27 12:50:00|645.8|645.7|645.8|645.6|646|645.7|645.3|645.1|12394
1632747010000|2021-09-27 12:50:10|645.9|645.7|646.1|645.9|646.1|645.9|645.9|645.7|1836
1632747030000|2021-09-27 12:50:30||645.8||645.9||645.9||645.8|363
1632747040000|2021-09-27 12:50:40|646.3||646.4||646.4||646.3||0
1632747050000|2021-09-27 12:50:50|646.1|645.8|646.1|645.8|646.1|645.8|646|645.8|0
1632747060000|2021-09-27 12:51:00||645.9||645.9||645.9||645.9|0
1632747080000|2021-09-27 12:51:20|646|645.7|646|645.7|646|645.9|646|645.7|2
1632747100000|2021-09-27 12:51:40||645.8||645.7||645.8||645.7|0
1632747110000|2021-09-27 12:51:50|645.9|645.6|645.9|645.6|646|645.7|645.9|645.5|1000
1632747130000|2021-09-27 12:52:10|645.8|645.5|646.1|645.7|646.1|645.8|645.8|645.4|664
1632747140000|2021-09-27 12:52:20|646|646|646|645.8|646.1|646|646|645.7|310
1632747150000|2021-09-27 12:52:30|646.2|645.9|646|645.7|646.3|646|646|645.7|4936
1632747160000|2021-09-27 12:52:40|646.1|645.8|646.1|645.7|646.2|645.9|646.1|645.6|1154
1632747180000|2021-09-27 12:53:00|646||646||646||646||0
1632747190000|2021-09-27 12:53:10|646.2|645.8|646.3|645.9|646.3|646|646.2|645.8|422
1632747200000|2021-09-27 12:53:20|646.2|645.8|646.2|645.8|646.2|645.8|646.2|645.7|0
1632747210000|2021-09-27 12:53:30|646.1|645.9|646|645.7|646.1|645.9|645.9|645.6|2015
1632747220000|2021-09-27 12:53:40||645.6||645.6||645.6||645.6|0
1632747230000|2021-09-27 12:53:50||645.7||645.7||645.7||645.7|0
1632747270000|2021-09-27 12:54:30|646.1|645.8|646.2|646|646.2|646|646.1|645.8|575
1632747280000|2021-09-27 12:54:40|646.1|645.5|646|645.6|646.1|645.6|646|645.5|10600
1632747290000|2021-09-27 12:54:50|645.9|645.7|646|645.8|646|645.8|645.9|645.7|583
1632747300000|2021-09-27 12:55:00|645.9|645.7|645.8|645.4|645.9|645.7|645.7|645.4|1565
1632747310000|2021-09-27 12:55:10|645.7|645.5|645.5|645.3|645.9|645.8|645.4|645.3|6491
1632747320000|2021-09-27 12:55:20|645.4|645.2|645.5|645.2|645.5|645.3|645.3|645.2|2315
1632747330000|2021-09-27 12:55:30|645.6|645.3|645.9|645.5|646|645.5|645.6|645.3|455
1632747340000|2021-09-27 12:55:40|645.8||645.8||645.8||645.8||877
1632747350000|2021-09-27 12:55:50|645.9|645.8|646.1|645.8|646.1|645.8|645.9|645.6|1490
1632747360000|2021-09-27 12:56:00||646||646||646||646|0
1632747370000|2021-09-27 12:56:10|646.2|646.1|646.3|646|646.3|646.1|646.2|645.9|2174
1632747380000|2021-09-27 12:56:20|646.2|645.9|645.9|645.7|646.2|645.9|645.9|645.7|2001
1632747390000|2021-09-27 12:56:30|646|645.8|646.2|646|646.6|646|646|645.8|13500
1632747400000|2021-09-27 12:56:40||645.9||645.7||645.9||645.7|0
1632747410000|2021-09-27 12:56:50|646.1|645.6|646.5|646.2|646.5|646.3|645.9|645.6|1221
1632747420000|2021-09-27 12:57:00||646.3||646.3||646.3||646.3|0
1632747430000|2021-09-27 12:57:10|646.4|646.2|646.3|646|646.5|646.2|646.3|646|468
1632747440000|2021-09-27 12:57:20|646|646.1|646.4|646.1|646.5|646.4|646|645.8|15011
1632747470000|2021-09-27 12:57:50|646.3|646|646.2|645.9|646.3|646|646.2|645.9|2248
1632747480000|2021-09-27 12:58:00||646||645.9||646||645.9|700
1632747490000|2021-09-27 12:58:10||646||646||646||645.9|30
1632747510000|2021-09-27 12:58:30|646.1|645.9|645.9|645.6|646.4|646|645.9|645.6|3760
1632747520000|2021-09-27 12:58:40|645.8|645.5|645.8|645.4|645.8|645.5|645.8|645.4|0
1632747530000|2021-09-27 12:58:50|645.7|645.7|645.8|645.5|645.8|645.7|645.7|645.4|186
1632747550000|2021-09-27 12:59:10|646|645.7|646.2|646|646.4|646|645.9|645.7|2942
1632747560000|2021-09-27 12:59:20|646|645.9|646.2|646|646.4|646|646|645.8|1307
1632747570000|2021-09-27 12:59:30|646.3|645.9|646.2|645.8|646.3|645.9|645.9|645.6|6132
1632747590000|2021-09-27 12:59:50|646.1||646.1||646.1||646.1||0
1632747600000|2021-09-27 13:00:00|646.2|645.9|646.2|646|646.3|646.1|646.2|645.9|440
1632747610000|2021-09-27 13:00:10|646.1|645.9|646.5|646.1|646.6|646.1|646.1|645.8|306
1632747620000|2021-09-27 13:00:20|646.6|646.2|646.5|646.1|646.7|646.4|646.4|646.1|52
1632747630000|2021-09-27 13:00:30|646.4|645.9|646.2|645.9|646.4|646.1|646.1|645.8|4031
1632747640000|2021-09-27 13:00:40|646.1||646.1||646.1||646.1||0
1632747650000|2021-09-27 13:00:50|645.9|645.8|645.8|645.6|645.9|645.8|645.8|645.6|2169
1632747660000|2021-09-27 13:01:00|645.9|645.7|646|645.7|646|645.8|645.9|645.7|6751
1632747670000|2021-09-27 13:01:10||645.8||645.8||645.8||645.8|0
1632747680000|2021-09-27 13:01:20|646.1|645.9|646.2|645.9|646.4|646.2|646|645.9|4408
1632747690000|2021-09-27 13:01:30|646.1||646.1||646.1||646.1||0
1632747700000|2021-09-27 13:01:40|646||646||646||646||5520
1632747720000|2021-09-27 13:02:00|646.1|646|646.2|646|646.2|646|646.1|646|275
1632747740000|2021-09-27 13:02:20|646.1|645.9|645.8|645.7|646.1|645.9|645.8|645.7|2989
1632747750000|2021-09-27 13:02:30|645.7|645.6|645.9|645.6|646|645.7|645.7|645.5|1826
1632747790000|2021-09-27 13:03:10|645.8|645.5|644.8|644.6|645.8|645.5|644.8|644.6|25970
1632747800000|2021-09-27 13:03:20|645|644.7|645.1|644.7|645.1|644.7|644.8|644.6|2393
1632747810000|2021-09-27 13:03:30|645.2|645|645.3|645|645.5|645.1|645.2|645|0
1632747820000|2021-09-27 13:03:40|645.6|645.1|645.5|645.1|645.6|645.1|645.5|645.1|4000
1632747830000|2021-09-27 13:03:50|645.4|645|645.4|645|645.4|645|645.4|645|0
1632747840000|2021-09-27 13:04:00|645.5|645.1|645.6|645.2|645.6|645.3|645.5|645.1|5664
1632747850000|2021-09-27 13:04:10||645.3||645.4||645.4||645.2|0
1632747860000|2021-09-27 13:04:20|645.5|645.2|645.5|645.1|645.5|645.3|645.5|645|0
1632747870000|2021-09-27 13:04:30||645||645.2||645.2||645|0
1632747890000|2021-09-27 13:04:50|645.1|645|645.2|645|645.5|645|645.1|644.7|6658
1632747900000|2021-09-27 13:05:00|645.1|644.8|644.9|644.6|645.1|644.8|644.9|644.6|5000
1632747910000|2021-09-27 13:05:10|645.1|644.7|645.3|644.9|645.4|645|644.9|644.7|2437
1632747920000|2021-09-27 13:05:20|645.5|645|645.3|644.9|645.6|645|645.3|644.9|3511
1632747930000|2021-09-27 13:05:30||645||645||645||645|0
1632747950000|2021-09-27 13:05:50|645.2|644.9|645.1|644.7|645.2|644.9|645.1|644.7|2066
1632747960000|2021-09-27 13:06:00|645||644.9||645||644.9||0
1632747970000|2021-09-27 13:06:10||644.8||644.8||644.8||644.8|0
1632747990000|2021-09-27 13:06:30|645.1|644.9|645.2|644.9|645.3|644.9|645.1|644.8|576
1632748000000|2021-09-27 13:06:40|645.1|644.7|645.1|644.7|645.1|644.7|645|644.7|4000
1632748010000|2021-09-27 13:06:50|645|644.6|644.8|644.6|645|644.6|644.8|644.6|3120
1632748020000|2021-09-27 13:07:00|644.7|644.5|644.7|644.4|644.7|644.5|644.7|644.4|1804
1632748030000|2021-09-27 13:07:10|644.6|644.5|644.6|644.4|644.7|644.6|644.6|644.4|2002
1632748040000|2021-09-27 13:07:20|644.7|644.5|645.1|644.7|645.3|644.7|644.7|644.5|1146
1632748080000|2021-09-27 13:08:00|645|644.5|644.9|644.5|645|644.5|644.8|644.5|5450
1632748090000|2021-09-27 13:08:10|644.8|644.7|644.9|644.7|644.9|644.7|644.8|644.7|15
1632748110000|2021-09-27 13:08:30|644.8|644.8|644.8|644.7|644.8|644.8|644.8|644.7|1620
1632748120000|2021-09-27 13:08:40|644.9|644.5|644.7|644.5|644.9|644.5|644.7|644.4|13
1632748130000|2021-09-27 13:08:50|644.6|644.2|644.5|644.3|644.6|644.3|644.5|644.1|2000
1632748140000|2021-09-27 13:09:00||644.2||644.2||644.2||644.2|0
1632748150000|2021-09-27 13:09:10||644.3||644.3||644.3||644.3|0
1632748160000|2021-09-27 13:09:20|644.6|644.4|644.8|644.5|644.8|644.5|644.6|644.4|658
1632748170000|2021-09-27 13:09:30|644.7|644.4|644.6|644.4|644.7|644.4|644.5|644.4|676
1632748190000|2021-09-27 13:09:50|644.7|644.5|644.8|644.5|645|644.6|644.6|644.3|1463
1632748210000|2021-09-27 13:10:10|644.7|644.4|644.6|644.4|644.7|644.4|644.6|644.4|563
1632748220000|2021-09-27 13:10:20|644.5|644.3|644.5|644.3|644.5|644.3|644.5|644.2|225
1632748230000|2021-09-27 13:10:30|644.6|644.4|644.6|644.5|644.6|644.5|644.6|644.3|1340
1632748240000|2021-09-27 13:10:40|644.5|644.4|644|643.7|644.5|644.4|644|643.7|13149
1632748250000|2021-09-27 13:10:50|643.9|643.6|644|643.8|644|643.8|643.7|643.5|32833
1632748260000|2021-09-27 13:11:00|644.1|643.9|644.2|643.9|644.2|643.9|644.1|643.9|5000
1632748270000|2021-09-27 13:11:10|644|644|644.5|644.1|644.6|644.2|644|643.9|6947
1632748280000|2021-09-27 13:11:20|644.7|644.2|644.6|644.3|644.7|644.3|644.6|644.2|3000
1632748290000|2021-09-27 13:11:30|644.5|644.4|644.4|644.2|644.6|644.4|644.4|644.2|1048
1632748300000|2021-09-27 13:11:40|644.3|644.1|644.5|644|644.5|644.3|644.1|643.9|2629
1632748310000|2021-09-27 13:11:50||644.4||644.4||644.4||644.4|0
1632748320000|2021-09-27 13:12:00|644.4|644.2|644.5|644.2|644.6|644.5|644.4|644.2|25617
1632748340000|2021-09-27 13:12:20|644.4|644.1|643.9|643.6|644.4|644.1|643.8|643.5|3317
1632748350000|2021-09-27 13:12:30|643.8||643.8||643.8||643.8||0
1632748360000|2021-09-27 13:12:40|644.1|644|643.5|643.2|644.1|644|643.5|643|11155
1632748370000|2021-09-27 13:12:50|643.4|643.1|643.4|643|643.4|643.1|643.4|643|1010
1632748380000|2021-09-27 13:13:00|643.3|642.9|643|642.7|643.3|642.9|643|642.7|2925
1632748390000|2021-09-27 13:13:10|643.1|642.8|643.7|643.5|643.7|643.5|643|642.8|3393
1632748410000|2021-09-27 13:13:30|643.8|643.6|643.9|643.6|644|643.6|643.8|643.6|677
1632748420000|2021-09-27 13:13:40|643.8|643.5|643.6|643.2|643.8|643.5|643.6|643.2|6000
1632748430000|2021-09-27 13:13:50|643.5|643.3|643.5|643.1|643.6|643.3|643.5|643.1|0
1632748440000|2021-09-27 13:14:00||643||643.2||643.2||643|0
1632748450000|2021-09-27 13:14:10|643.6|643.3|643.6|643.5|643.6|643.5|643.6|643.3|1409
1632748460000|2021-09-27 13:14:20|643.5|643.3|643.6|643.3|643.6|643.3|643.5|643.3|976
1632748470000|2021-09-27 13:14:30|643.7|643.4|643.4|642.9|643.7|643.4|643.3|642.9|2625
1632748480000|2021-09-27 13:14:40|643.3|643|643.5|643.2|643.7|643.4|643.3|643|1629
1632748490000|2021-09-27 13:14:50|643.3|643.1|643.4|643.1|643.5|643.1|643.3|643|0
1632748500000|2021-09-27 13:15:00|643.3|643.2|643.1|642.8|643.3|643.2|643|642.7|4864
1632748510000|2021-09-27 13:15:10|643.2|642.9|643.4|643.1|643.6|643.2|643.2|642.9|447
1632748520000|2021-09-27 13:15:20|643.3|643|643.1|642.7|643.3|643|643.1|642.7|997
1632748530000|2021-09-27 13:15:30|643|642.8|642.9|642.5|643|643|642.9|642.5|15
1632748540000|2021-09-27 13:15:40|642.8|642.4|642.7|642.4|642.8|642.5|642.6|642.2|1333
1632748550000|2021-09-27 13:15:50|||||||||250
1632748560000|2021-09-27 13:16:00||642.5||642.5||642.6||642.4|610
1632748570000|2021-09-27 13:16:10|642.8|642.6|643.1|642.7|643.1|642.7|642.8|642.6|584
1632748580000|2021-09-27 13:16:20|643.2|642.8|643.2|642.8|643.3|642.9|643.2|642.8|0
1632748600000|2021-09-27 13:16:40|643.1|643|643.1|642.8|643.2|643|643|642.8|2472
1632748610000|2021-09-27 13:16:50|643.2|642.7|643|642.7|643.2|642.7|643|642.7|3
1632748620000|2021-09-27 13:17:00|642.9|642.8|642.9|642.8|642.9|642.8|642.9|642.8|0
1632748630000|2021-09-27 13:17:10|643|642.9|643|642.8|643|642.9|643|642.8|776
1632748640000|2021-09-27 13:17:20|643.1|642.9|643|642.8|643.2|643|643|642.8|5462
1632748650000|2021-09-27 13:17:30|642.9|642.7|642.1|641.6|642.9|642.7|642|641.5|17818
1632748660000|2021-09-27 13:17:40|642|641.7|641.9|641.7|642|641.7|641.9|641.7|600
1632748670000|2021-09-27 13:17:50|642|641.8|642.2|642|642.2|642|642|641.8|1370
1632748680000|2021-09-27 13:18:00|642.3|642.1|642.5|642.1|642.6|642.2|642.3|642.1|4473
1632748700000|2021-09-27 13:18:20|642.4|642.2|642.4|642.2|642.4|642.2|642.4|642.2|0
1632748710000|2021-09-27 13:18:30|642.3|642.1|642|641.6|642.3|642.1|642|641.5|2691
1632748720000|2021-09-27 13:18:40||641.7||641.7||641.7||641.7|0
1632748730000|2021-09-27 13:18:50|642.1|641.8|642.3|642|642.4|642.1|642.1|641.8|5210
1632748740000|2021-09-27 13:19:00|642.4|642.1|642.2|642|642.4|642.1|642.2|642|3998
1632748750000|2021-09-27 13:19:10|642.3|642.1|641.7|641.4|642.7|642.4|641.7|641.3|8072
1632748760000|2021-09-27 13:19:20|641.6|641.3|641.7|641.3|641.7|641.4|641.6|641.2|206
1632748770000|2021-09-27 13:19:30|641.3|641.4|641.6|641.2|641.7|641.4|641.3|641.1|5485
1632748780000|2021-09-27 13:19:40|641.5|641|641.6|641.2|641.8|641.3|641.5|641|5000
1632748790000|2021-09-27 13:19:50|641.7|641.5|641.6|641.5|642|641.6|641.6|641.3|7364
1632748800000|2021-09-27 13:20:00|641.8|641.3|641.6|641.3|641.8|641.4|641.5|641.1|5461
1632748810000|2021-09-27 13:20:10|641.3|641.2|641.7|641.1|641.7|641.2|641.3|641.1|5521
1632748820000|2021-09-27 13:20:20|641.6|641.2|641.6|641.3|641.6|641.3|641.6|641.2|0
1632748830000|2021-09-27 13:20:30|641.2|641.1|641.4|641.1|641.6|641.1|641.2|641|1569
1632748840000|2021-09-27 13:20:40|641.5|641.4|641.5|641.4|641.6|641.4|641.4|641.1|6614
1632748850000|2021-09-27 13:20:50|641.4|641.3|641.2|641|641.5|641.4|641.2|641|2040
1632748860000|2021-09-27 13:21:00|641.5|641.1|641.2|641|641.6|641.1|641.2|641|4491
1632748870000|2021-09-27 13:21:10|641.3|641.1|641.1|640.8|641.5|641.1|641|640.8|6180
1632748880000|2021-09-27 13:21:20|641|640.9|641.1|640.8|641.1|640.9|641|640.8|140
1632748890000|2021-09-27 13:21:30|641.2|640.9|641.7|641.4|641.9|641.6|641.2|640.9|8956
1632748900000|2021-09-27 13:21:40|||||||||150
1632748910000|2021-09-27 13:21:50|641.6|641.3|641.2|641|641.6|641.3|641|640.9|9120
1632748920000|2021-09-27 13:22:00|641.1|640.8|641|640.8|641.5|641.2|640.9|640.8|10179
1632748930000|2021-09-27 13:22:10|||||||||3
1632748940000|2021-09-27 13:22:20|641.1|640.9|641.3|640.9|641.3|640.9|641.1|640.8|410
1632748950000|2021-09-27 13:22:30|640.9|641|641.2|641|641.3|641|640.9|640.8|10000
1632748960000|2021-09-27 13:22:40|641.1|640.8|641.3|641.1|641.3|641.1|641.1|640.8|1630
1632748970000|2021-09-27 13:22:50|641.2|640.9|641|640.9|641.2|640.9|641|640.8|2695
1632748980000|2021-09-27 13:23:00|641.4|640.8|641.3|640.8|641.4|640.9|641.3|640.8|5000
1632748990000|2021-09-27 13:23:10|641.2|640.9|641.2|640.9|641.2|640.9|641.1|640.9|1081
1632749010000|2021-09-27 13:23:30|641.3|641|641.3|641.1|641.3|641.1|641.3|641|755
1632749020000|2021-09-27 13:23:40|641.5|641.2|641.3|641|641.7|641.3|641.1|641|11961
1632749030000|2021-09-27 13:23:50|641.2|641.1|641.3|641|641.3|641.1|641.1|641|15656
1632749040000|2021-09-27 13:24:00|641.4|641.1|641.7|641.5|641.8|641.7|641.4|641.1|11924
1632749050000|2021-09-27 13:24:10|641.8|641.6|641.9|641.7|642|641.8|641.7|641.6|1869
1632749070000|2021-09-27 13:24:30|642|641.8|641.6|641.4|642|641.8|641.6|641.4|7410
1632749090000|2021-09-27 13:24:50|641.4|641.3|641.4|641.1|641.4|641.3|641.4|641.1|1003
1632749110000|2021-09-27 13:25:10||641.2||641.2||641.2||641.2|0
1632749120000|2021-09-27 13:25:20|641.6|641.3|641.9|641.6|642|641.6|641.6|641.2|9588
1632749130000|2021-09-27 13:25:30|642|641.7|642|641.8|642|641.8|642|641.6|5000
1632749150000|2021-09-27 13:25:50|641.9|641.7|643.4|643|643.5|643|641.9|641.7|37999
1632749160000|2021-09-27 13:26:00|643|642.9|643.4|643.2|644.2|643.5|642.7|642.3|26244
1632749170000|2021-09-27 13:26:10|643.6|643.3|643.4|643.3|644|643.6|643.4|643.2|4312
1632749180000|2021-09-27 13:26:20|643.5|643.4|643.9|643.5|644|643.5|643.5|643.4|4657
1632749190000|2021-09-27 13:26:30|643.8|643.4|644.1|643.7|644.1|643.7|643.7|643.2|2937
1632749200000|2021-09-27 13:26:40|644.2|643.8|644.3|644|644.3|644|644.2|643.7|0
1632749210000|2021-09-27 13:26:50|644.4|644.3|644.7|644.3|644.9|644.4|644.4|644.1|8217
1632749220000|2021-09-27 13:27:00|644.5|644.4|644.4|644.3|644.5|644.4|644.4|644.3|0
1632749230000|2021-09-27 13:27:10|644.5|644.4|644.6|644.4|644.8|644.4|644.4|644.3|2480
1632749240000|2021-09-27 13:27:20|644.7|644.5|644.7|644.4|645|644.6|644.7|644.4|1593
1632749250000|2021-09-27 13:27:30|644.8|644.7|644.8|644.7|645|644.7|644.6|644.4|7276
1632749260000|2021-09-27 13:27:40|644.7|644.5|644.8|644.6|644.8|644.6|644.7|644.4|2832
1632749270000|2021-09-27 13:27:50||644.5||644.5||644.5||644.5|0
1632749280000|2021-09-27 13:28:00||644.6||644.6||644.6||644.6|0
1632749290000|2021-09-27 13:28:10|645|644.7|644.9|644.6|645|644.7|644.9|644.4|7998
1632749300000|2021-09-27 13:28:20|644.8|644.4|643.4|642.9|644.8|644.4|643.4|642.9|8321
1632749320000|2021-09-27 13:28:40|643||643.3||643.4||643||5250
1632749330000|2021-09-27 13:28:50|643.2|642.8|643|642.6|643.3|642.8|642.8|642.5|5030
1632749340000|2021-09-27 13:29:00|642.9|642.5|643.3|643|643.4|643.1|641.9|641.3|24246
1632749350000|2021-09-27 13:29:10|643.1|643.1|643.9|643.5|643.9|643.5|643.1|643.1|3943
1632749360000|2021-09-27 13:29:20|643.8|643.6|643.8|643.6|643.8|643.6|643.8|643.5|358
1632749370000|2021-09-27 13:29:30|643.7|643.7|644|643.7|644.3|644|643.6|643.2|6841
1632749380000|2021-09-27 13:29:40|644.2|643.8|644|643.9|644.6|644|644|643.8|911
1632749390000|2021-09-27 13:29:50|644.4|644|644.1|643.8|644.5|644.1|644|643.8|3113
1632749400000|2021-09-27 13:30:00|644.4|643.7|644|643.7|644.4|644|644|643.6|1575
1632749410000|2021-09-27 13:30:10|643.9|643.6|643.9|643.6|643.9|643.7|643.8|643.5|0
1632749420000|2021-09-27 13:30:20|644|643.7|644|643.6|644|643.7|643.9|643.6|2036
1632749430000|2021-09-27 13:30:30|643.9|643.5|643.6|643.2|643.9|643.5|643.5|643.2|552
1632749440000|2021-09-27 13:30:40|643.5|643|643.1|642.4|643.5|643|643.1|642.3|1030
1632749450000|2021-09-27 13:30:50|643|642.5|643.1|642.8|643.2|642.9|642.9|642.5|2006
1632749460000|2021-09-27 13:31:00|643.3|642.9|643.2|642.8|643.6|643.1|643.2|642.8|376
1632749470000|2021-09-27 13:31:10|643.1|642.6|642.9|642.6|643.2|642.6|642.8|642.4|2207
1632749480000|2021-09-27 13:31:20|643|642.7|643.1|642.9|643.6|643.2|642.9|642.7|8570
1632749490000|2021-09-27 13:31:30|643|642.7|643|642.7|643|642.8|642.9|642.7|3202
1632749500000|2021-09-27 13:31:40|643.1|642.8|643.2|643.1|643.5|643.1|643.1|642.8|4156
1632749510000|2021-09-27 13:31:50|643.3|643|643.2|643|643.5|643.1|643.1|643|2629
1632749520000|2021-09-27 13:32:00|643.1|642.9|643.2|642.9|643.3|643.1|643.1|642.9|5152
1632749530000|2021-09-27 13:32:10|643.1|642.8|643|642.6|643.1|642.8|642.9|642.5|2310
1632749540000|2021-09-27 13:32:20|642.9|642.8|642.9|642.6|643|642.8|642.8|642.4|1350
1632749550000|2021-09-27 13:32:30|642.8|642.7|642.8|642.7|643|642.8|642.8|642.6|6670
1632749560000|2021-09-27 13:32:40|642.7|642.5|642.5|642|642.8|642.6|642.5|642|1851
1632749570000|2021-09-27 13:32:50||642.1||642||642.1||642|0
1632749580000|2021-09-27 13:33:00|642.3|642.1|642.3|642|642.3|642.2|642.3|642|8491
1632749590000|2021-09-27 13:33:10|642.4|642.1|642.4|642.2|642.5|642.3|642.4|642|1003
1632749600000|2021-09-27 13:33:20||642.3||642.1||642.3||642.1|0
1632749610000|2021-09-27 13:33:30|642.3|642|642.2|642|642.3|642|642|641.8|6661
1632749620000|2021-09-27 13:33:40|642.1|641.9|642.4|642.2|642.4|642.2|642.1|641.6|1792
1632749630000|2021-09-27 13:33:50||642.1||642.1||642.1||642|0
1632749640000|2021-09-27 13:34:00|642.3|642.2|642.2|642|642.3|642.2|642|641.8|3092
1632749650000|2021-09-27 13:34:10|642.1|641.9|642.2|641.8|642.2|642|642.1|641.8|925
1632749660000|2021-09-27 13:34:20||641.9||641.9||641.9||641.9|0
1632749670000|2021-09-27 13:34:30|642.1|641.8|642|641.8|642.2|641.9|641.9|641.8|0
1632749680000|2021-09-27 13:34:40|642.1||642||642.1||642||0
1632749690000|2021-09-27 13:34:50|642.1|641.9|642.2|641.9|642.2|642|642|641.8|8300
1632749700000|2021-09-27 13:35:00|642.1||642.1||642.1||642.1||0
1632749710000|2021-09-27 13:35:10|641.9|641.8|641.7|641.3|642.1|641.8|641.6|641.2|12764
1632749740000|2021-09-27 13:35:40|641.8|641.4|642|641.7|642|641.7|641.8|641.4|2458
1632749750000|2021-09-27 13:35:50|641.9|641.6|642|641.7|642|641.7|641.8|641.5|1028
1632749760000|2021-09-27 13:36:00||641.8||641.8||641.8||641.7|206
1632749770000|2021-09-27 13:36:10|641.9|641.6|641.9|641.6|641.9|641.6|641.8|641.6|1251
1632749780000|2021-09-27 13:36:20||641.7||641.7||641.7||641.7|0
1632749790000|2021-09-27 13:36:30|642|641.8|642.4|642.2|642.5|642.4|642|641.8|8364
1632749800000|2021-09-27 13:36:40|642.3|641.9|642|641.7|642.4|641.9|642|641.7|961
1632749810000|2021-09-27 13:36:50||641.6||641.8||641.8||641.5|0
1632749820000|2021-09-27 13:37:00|642.1|642|641.8|641.6|642.3|642|641.8|641.6|5237
1632749830000|2021-09-27 13:37:10|641.9|641.5|641.9|641.7|642.2|641.9|641.9|641.5|12517
1632749840000|2021-09-27 13:37:20|642|641.8|641.8|641.5|642.5|642.2|641.8|641.5|12404
1632749850000|2021-09-27 13:37:30|642|641.6|642|641.8|642.4|642|642|641.6|1775
1632749860000|2021-09-27 13:37:40|641.9|641.7|642|641.8|642|641.8|641.9|641.7|756
1632749870000|2021-09-27 13:37:50|641.9|641.7|642|641.6|642|641.8|641.9|641.5|5313
1632749880000|2021-09-27 13:38:00|641.8|641.5|642|641.6|642|641.7|641.7|641.4|1365
1632749890000|2021-09-27 13:38:10|641.9|641.7|641.8|641.6|642|641.7|641.8|641.5|0
1632749910000|2021-09-27 13:38:30|642|641.7|641.9|641.7|642|641.9|641.9|641.7|2116
1632749920000|2021-09-27 13:38:40|641.8|641.6|641.8|641.5|642|641.8|641.5|641.2|11768
1632749930000|2021-09-27 13:38:50|642.1|641.6|642|641.8|642.2|642|642|641.5|9700
1632749940000|2021-09-27 13:39:00|642.1|641.9|641.7|641.5|642.4|642|641.7|641.4|8426
1632749950000|2021-09-27 13:39:10||641.4||641.5||641.5||641.4|36
1632749960000|2021-09-27 13:39:20||641.4||641.5||641.5||641.4|401
1632749970000|2021-09-27 13:39:30|641.6|641.4|641.4|641.2|641.6|641.4|641.2|641|602
1632749980000|2021-09-27 13:39:40|641.3|641|641.6|641.5|641.6|641.5|641.3|641|1506
1632749990000|2021-09-27 13:39:50|641.5|641.3|641.6|641.3|641.6|641.3|641.5|641.3|1337
1632750000000|2021-09-27 13:40:00|641.7|641.4|642|641.7|642|641.7|641.7|641.4|11730
1632750010000|2021-09-27 13:40:10|641.9|641.8|642.1|641.9|642.1|641.9|641.9|641.8|243
1632750020000|2021-09-27 13:40:20|642|641.8|641.8|641.5|642|641.8|641.7|641.5|3497
1632750030000|2021-09-27 13:40:30|641.7|641.4|641.4|641|641.7|641.4|641.3|641|1186
1632750040000|2021-09-27 13:40:40|641.3|641.2|641.7|641.3|641.7|641.3|641.3|641.2|1331
1632750060000|2021-09-27 13:41:00|641.8|641.4|642.1|641.9|642.1|641.9|641.8|641.4|3162
1632750070000|2021-09-27 13:41:10|642.3|642|642.7|642.4|642.7|642.4|642.3|642|2129
1632750080000|2021-09-27 13:41:20|643|642.5|643|642.9|643|642.9|643|642.5|1103
1632750090000|2021-09-27 13:41:30|642.9|642.7|642.9|642.6|642.9|642.7|642.9|642.6|2507
1632750100000|2021-09-27 13:41:40|642.8|642.7|642.4|642.1|642.8|642.7|642.4|642|4215
1632750110000|2021-09-27 13:41:50|642.3|642|642.6|642|642.7|642|642.2|641.7|10223
1632750120000|2021-09-27 13:42:00|642.5|642.2|641.7|641.3|642.5|642.3|641.7|641.3|10177
1632750130000|2021-09-27 13:42:10|641.6|641.2|641.4|641|641.8|641.3|641.4|641|15
1632750140000|2021-09-27 13:42:20|641.3|641.1|641.3|640.8|641.3|641.1|641.2|640.8|1798
1632750150000|2021-09-27 13:42:30|641.1|640.9|641|640.8|641.1|640.9|641|640.8|1000
1632750160000|2021-09-27 13:42:40|640.9|640.7|641.4|641.3|641.5|641.4|640.8|640.7|18944
1632750170000|2021-09-27 13:42:50|641.5|641.4|642|641.7|642.1|641.7|641.5|641.4|3191
1632750180000|2021-09-27 13:43:00|642.1|641.8|642.1|641.8|642.1|641.8|642.1|641.8|6
1632750190000|2021-09-27 13:43:10|642.2|641.9|642.2|642|642.2|642|642.2|641.9|131
1632750200000|2021-09-27 13:43:20|642.3|642.1|642.8|642.6|642.8|642.7|642.3|642|11829
1632750210000|2021-09-27 13:43:30|||||||||1000
1632750220000|2021-09-27 13:43:40|642.9|642.7|643.8|643.3|643.8|643.4|642.9|642.7|3212
1632750230000|2021-09-27 13:43:50|643.7|643.4|643.7|643.6|644|643.8|643.7|643.4|3663
1632750240000|2021-09-27 13:44:00|643.8|643.7|643.9|643.6|644.6|644.5|643.7|643.6|16751
1632750250000|2021-09-27 13:44:10|644|643.8|644.1|643.8|644.3|644|644|643.7|3259
1632750260000|2021-09-27 13:44:20||643.9||643.8||643.9||643.8|0
1632750270000|2021-09-27 13:44:30|644|643.9|644.5|644.2|644.6|644.2|644|643.8|4302
1632750280000|2021-09-27 13:44:40|644.4|644.3|644.5|644.3|644.5|644.3|644.4|644.3|0
1632750290000|2021-09-27 13:44:50|644.4|644.2|644.2|643.7|644.4|644.2|644|643.4|10748
1632750300000|2021-09-27 13:45:00|644.1|644|643.8|643.3|644.1|644|643.8|643.3|16
1632750310000|2021-09-27 13:45:10|643.9|643.4|643.8|643.5|643.9|643.5|643.8|643.4|250
1632750320000|2021-09-27 13:45:20|643.7|643.4|643.7|643.4|643.8|643.4|643.7|643.3|0
1632750340000|2021-09-27 13:45:40|643.8|643.5|644.5|643.9|644.6|643.9|643.8|643.4|12731
1632750350000|2021-09-27 13:45:50|644.1||644.1||644.1||644.1||220
1632750360000|2021-09-27 13:46:00|644.3|644|644.2|644|644.5|644.1|644.2|644|555
1632750370000|2021-09-27 13:46:10|644.3|644.1|644.3|644.1|644.3|644.2|644.3|644|7
1632750420000|2021-09-27 13:47:00|644.5|644.2|644.5|644.2|644.7|644.6|644.5|644.1|6876
1632750430000|2021-09-27 13:47:10|644.4|644.1|644.3|644|644.4|644.2|644.3|644|4227
1632750440000|2021-09-27 13:47:20|||||||||271
1632750450000|2021-09-27 13:47:30|644.2|643.9|644.1|643.7|644.3|643.9|644|643.7|9293
1632750460000|2021-09-27 13:47:40|644|643.8|643.8|643.6|644.1|644|643.8|643.6|5450
1632750470000|2021-09-27 13:47:50|643.7|643.5|643.5|643.1|643.7|643.5|643.5|643.1|1549
1632750480000|2021-09-27 13:48:00|643.4|643.2|643.3|643.2|643.4|643.2|643.3|643.2|0
1632750490000|2021-09-27 13:48:10|643.5|643.3|643.2|642.9|643.6|643.3|643.1|642.9|848
1632750500000|2021-09-27 13:48:20|643.1|642.8|643.1|642.6|643.1|642.9|643.1|642.5|1000
1632750510000|2021-09-27 13:48:30||642.8||642.8||642.8||642.8|750
1632750520000|2021-09-27 13:48:40|643.2|642.9|643.8|643.4|644.4|643.8|643.2|642.9|4925
1632750530000|2021-09-27 13:48:50|643.7|643.2|643.7|643.3|643.7|643.4|643.5|643.1|1927
1632750540000|2021-09-27 13:49:00|643.6|643.2|643.4|643.1|643.6|643.2|643.4|643.1|54
1632750550000|2021-09-27 13:49:10|643.5|643.2|643.5|643.2|643.7|643.5|643.2|643.1|10933
1632750560000|2021-09-27 13:49:20|643.7|643.3|643.5|643.3|643.7|643.4|643.5|643.3|1234
1632750570000|2021-09-27 13:49:30|643.7|643.4|643.7|643.5|643.7|643.5|643.7|643.4|428
1632750590000|2021-09-27 13:49:50|643.6|643.3|643.6|643.3|643.6|643.3|643.5|643.3|192
1632750600000|2021-09-27 13:50:00|643.7|643.4|644|643.7|644.1|643.8|643.7|643.3|2561
1632750610000|2021-09-27 13:50:10|643.9|643.8|644.2|643.9|645|644.5|643.9|643.8|18936
1632750620000|2021-09-27 13:50:20|644.1|643.8|644.1|643.9|644.1|643.9|644.1|643.8|0
1632750630000|2021-09-27 13:50:30|644.2|644|644.3|644.1|644.6|644.2|644.1|643.9|9716
1632750640000|2021-09-27 13:50:40|644.5|644.2|644.4|644.2|644.8|644.3|644.3|644.2|2062
1632750650000|2021-09-27 13:50:50|644.6|644.3|644.4|644.3|644.7|644.4|644.4|644.3|2011
1632750660000|2021-09-27 13:51:00|644.6|644.2|644.3|644.1|644.6|644.3|644.2|644.1|13333
1632750670000|2021-09-27 13:51:10||644.2||644.1||644.2||644.1|1712
1632750690000|2021-09-27 13:51:30|644.2|644|644.1|643.9|644.2|644|644.1|643.9|2135
1632750700000|2021-09-27 13:51:40|644.3|644|644.3|643.9|644.3|644|644.3|643.9|4569
1632750710000|2021-09-27 13:51:50|644.1||644.1||644.1||644.1||0
1632750720000|2021-09-27 13:52:00|644.3|644|644.6|644.3|644.8|644.5|644.3|644|3857
1632750730000|2021-09-27 13:52:10|644.8||644.5||644.8||644.5||1082
1632750740000|2021-09-27 13:52:20|644.8|644.4|644.8|644.4|645|644.5|644.4|644.2|3512
1632750750000|2021-09-27 13:52:30|644.9|644.6|645|644.6|645|644.6|644.6|644.6|1720
1632750760000|2021-09-27 13:52:40|644.9|644.8|644.8|644.6|645|644.8|644.7|644.6|7078
1632750770000|2021-09-27 13:52:50|645|644.7|644.8|644.7|645|644.8|644.8|644.6|539
1632750780000|2021-09-27 13:53:00||644.6||644.6||644.6||644.6|5000
1632750790000|2021-09-27 13:53:10|644.7|644.5|644.5|644.1|644.7|644.5|644.4|643.9|10402
1632750800000|2021-09-27 13:53:20|644.6|644.2|644.5|644.3|644.6|644.3|644.5|644.1|1
1632750810000|2021-09-27 13:53:30||644.1||644.2||644.2||644|0
1632750820000|2021-09-27 13:53:40||644.3||644.2||644.3||644.2|0
1632750830000|2021-09-27 13:53:50|644.6|644.3|644.8|644.7|644.8|644.7|644.6|644.2|22186
1632750840000|2021-09-27 13:54:00|645|644.8|645|644.8|645|644.8|645|644.8|905
1632750850000|2021-09-27 13:54:10|645.2|644.9|645.4|645|645.5|645|645.2|644.9|1255
1632750860000|2021-09-27 13:54:20|645.3|645.1|645.5|645.4|645.5|645.4|645.3|645|9
1632750870000|2021-09-27 13:54:30|645.7|645.5|646|645.9|646|645.9|645.7|645.5|904
1632750880000|2021-09-27 13:54:40|645.9|645.8|646|645.9|646.5|646.2|645.9|645.8|8587
1632750890000|2021-09-27 13:54:50|645.9|645.8|645.5|645.1|646|645.8|645.2|645|11412
1632750900000|2021-09-27 13:55:00|645.6|645.2|645.3|645.1|645.6|645.2|645.3|645|1797
1632750910000|2021-09-27 13:55:10|645.4|645.2|645.8|645.4|645.8|645.4|645.4|645.2|0
1632750920000|2021-09-27 13:55:20|645.7|645.3|645.2|644.8|645.7|645.3|645.2|644.8|4404
1632750930000|2021-09-27 13:55:30|645.1|645|645.1|645|645.1|645|645.1|645|0
1632750940000|2021-09-27 13:55:40|645.3|645.1|645.2|645|645.3|645.1|645.2|645|654
1632750950000|2021-09-27 13:55:50|645.1|644.9|645.2|644.9|645.3|645|645|644.5|4509
1632750960000|2021-09-27 13:56:00|644.8|644.7|644.9|644.7|645.2|644.7|644.8|644.6|1680
1632750970000|2021-09-27 13:56:10|644.8|644.5|644.8|644.5|644.9|644.7|644.7|644.3|5802
1632750980000|2021-09-27 13:56:20|644.9|644.6|644.8|644.6|645|644.8|644.7|644.6|2209
1632750990000|2021-09-27 13:56:30|644.7|644.5|644.5|644.2|644.8|644.5|644.4|644.2|8018
1632751000000|2021-09-27 13:56:40|644.4|644.1|644.2|643.9|644.4|644.1|644.2|643.8|0
1632751010000|2021-09-27 13:56:50||643.8||643.7||643.8||643.6|0
1632751020000|2021-09-27 13:57:00||643.8||643.8||643.8||643.8|0
1632751030000|2021-09-27 13:57:10|644.1|643.9|644.1|643.8|644.1|643.9|644.1|643.8|0
1632751040000|2021-09-27 13:57:20|644|643.7|644|643.5|644|643.8|643.7|643.5|3351
1632751050000|2021-09-27 13:57:30|643.8|643.6|643.8|643.5|643.8|643.6|643.8|643.5|500
1632751060000|2021-09-27 13:57:40|644|643.6|644|643.8|644.2|644|643.9|643.6|5762
1632751080000|2021-09-27 13:58:00|643.9|643.7|643.6|643.4|643.9|643.7|643.5|643.4|4848
1632751090000|2021-09-27 13:58:10|643.5|643.3|643.4|643.1|643.6|643.3|643.4|643.1|935
1632751100000|2021-09-27 13:58:20|643.5|643.2|643.7|643.4|643.7|643.4|643.5|643.1|1748
1632751110000|2021-09-27 13:58:30|643.8|643.5|643.8|643.5|644|643.8|643.8|643.4|5127
1632751130000|2021-09-27 13:58:50|643.9|643.6|643.9|643.7|644|643.7|643.9|643.6|4778
1632751140000|2021-09-27 13:59:00|643.8|643.8|643.8|643.6|644|643.8|643.7|643.6|21770
1632751150000|2021-09-27 13:59:10|644|643.7|644|643.8|644.2|643.9|643.9|643.7|12380
1632751160000|2021-09-27 13:59:20|644.1|643.9|644.3|644.2|644.4|644.2|643.9|643.7|13320
1632751170000|2021-09-27 13:59:30|644.4|644.3|644.5|644.4|644.8|644.5|644.4|644.3|2184
1632751180000|2021-09-27 13:59:40|644.6|644.3|644.7|644.5|644.8|644.5|644.6|644.3|0
1632751190000|2021-09-27 13:59:50|644.8|644.4|644.8|644.5|644.8|644.5|644.8|644.4|0
1632751200000|2021-09-27 14:00:00|644.9||644.7||645||644.7||0
1632751210000|2021-09-27 14:00:10|644.6|644.4|644.9|644.7|644.9|644.7|644.5|644.3|6182
1632751220000|2021-09-27 14:00:20|644.8|644.6|644.6|644.5|644.9|644.6|644.6|644.5|7106
1632751230000|2021-09-27 14:00:30|644.7|644.6|645.1|644.9|645.3|645|644.7|644.5|4424
1632751240000|2021-09-27 14:00:40|645|645|645|644.9|645.3|645|645|644.9|3383
1632751250000|2021-09-27 14:00:50|645.1|644.8|645|644.8|645.2|644.8|645|644.7|6130
1632751260000|2021-09-27 14:01:00|||||||||250
1632751270000|2021-09-27 14:01:10|645.1|644.9|645.2|644.9|645.2|645|645.1|644.9|241
1632751280000|2021-09-27 14:01:20||645||645||645||645|0
1632751290000|2021-09-27 14:01:30|645.3|645.1|645.5|645.2|645.6|645.2|645.3|645|1445
1632751300000|2021-09-27 14:01:40||645.3||645.3||645.3||645.1|0
1632751310000|2021-09-27 14:01:50|645.4|645.2|645.3|645|645.4|645.2|645.2|645|3416
1632751320000|2021-09-27 14:02:00||645.1||645.1||645.1||645|0
1632751330000|2021-09-27 14:02:10|645.4|645.2|645.4|645.3|645.5|645.3|645.4|645.2|3675
1632751340000|2021-09-27 14:02:20|645.5|645.2|644.9|644.5|645.5|645.2|644.9|644.5|9374
1632751350000|2021-09-27 14:02:30|644.8|644.4|644.8|644.4|644.8|644.4|644.8|644.3|0
1632751360000|2021-09-27 14:02:40|644.9|644.5|645|644.7|645|644.8|644.9|644.5|2488
1632751380000|2021-09-27 14:03:00|645.1|644.8|645|644.7|645.3|645|644.9|644.7|3577
1632751390000|2021-09-27 14:03:10|644.8|644.8|644.9|644.7|645|644.8|644.8|644.7|2760
1632751410000|2021-09-27 14:03:30|644.8|644.6|644.4|643.9|644.8|644.6|644.2|643.9|3672
1632751420000|2021-09-27 14:03:40|644.3|643.8|644.3|643.8|644.3|643.8|644.3|643.7|0
1632751430000|2021-09-27 14:03:50|644.4|643.9|644.8|644.5|644.8|644.5|644.3|643.9|3352
1632751440000|2021-09-27 14:04:00|644.9|644.6|645.3|645.2|645.5|645.2|644.8|644.6|3674
1632751450000|2021-09-27 14:04:10|645.5|645.3|645.6|645.5|645.8|645.5|645.5|645.3|4543
1632751460000|2021-09-27 14:04:20|646|645.6|646|645.7|646|645.7|645.9|645.6|1171
1632751470000|2021-09-27 14:04:30|645.9||646||646||645.9||0
1632751490000|2021-09-27 14:04:50|645.9|645.6|645.8|645.6|645.9|645.6|645.7|645.6|1947
1632751500000|2021-09-27 14:05:00|645.7|645.5|645.6|645.4|645.7|645.5|645.5|645.4|4160
1632751510000|2021-09-27 14:05:10|645.7|645.5|645.7|645.4|645.8|645.5|645.5|645.4|738
1632751520000|2021-09-27 14:05:20|645.6|645.3|645.7|645.3|645.7|645.3|645.6|645.3|1000
1632751530000|2021-09-27 14:05:30||645.4||645.5||645.5||645.4|0
1632751540000|2021-09-27 14:05:40|645.8|645.6|645.5|645.3|645.8|645.6|645.5|645.3|11720
1632751550000|2021-09-27 14:05:50|645.6|645.4|645.5|645.3|645.7|645.4|645.5|645.3|1101
1632751560000|2021-09-27 14:06:00|645.4|645.2|645.3|645.1|645.4|645.2|645.3|645.1|1217
1632751570000|2021-09-27 14:06:10|645.4|645.2|645.4|645.1|645.4|645.2|645.4|645.1|773
1632751580000|2021-09-27 14:06:20|645.5|645.2|645.6|645.3|645.6|645.4|645.5|645.2|1280
1632751590000|2021-09-27 14:06:30|645.5|645.2|645.4|645.2|645.7|645.4|645.4|645.2|980
1632751610000|2021-09-27 14:06:50|645.6|645.3|645.7|645.3|645.7|645.4|645.6|645.3|654
1632751620000|2021-09-27 14:07:00|645.6|645.4|645.5|645.2|645.6|645.4|645.4|645.2|344
1632751630000|2021-09-27 14:07:10||645.3||645.2||645.3||645.2|585
1632751640000|2021-09-27 14:07:20|645.4|645.1|645.3|645.1|645.4|645.2|645.2|645.1|7183
1632751650000|2021-09-27 14:07:30|645.2|645|645.1|644.8|645.2|645.1|645.1|644.8|2646
1632751660000|2021-09-27 14:07:40|645.2|645|645.4|645.1|645.4|645.1|645.2|645|1721
1632751670000|2021-09-27 14:07:50|645.5|645|645.4|645.1|645.5|645.2|645.4|645|1748
1632751680000|2021-09-27 14:08:00||645.2||645.2||645.2||645.2|0
1632751700000|2021-09-27 14:08:20|645.5|645.3|646|645.6|646.8|646.4|645.5|645.3|73899
1632751710000|2021-09-27 14:08:30|645.9|645.7|645.9|645.6|646|645.7|645.8|645.6|703
1632751730000|2021-09-27 14:08:50|646|645.7|646|645.9|646.5|646.1|646|645.7|52224
1632751740000|2021-09-27 14:09:00|646.2|646|646.1|645.9|646.3|646.1|646|645.9|3532
1632751750000|2021-09-27 14:09:10|646.3|646|646.3|646|646.5|646.2|646.2|646|3616
1632751760000|2021-09-27 14:09:20|646.2|645.9|646|645.9|646.4|646|646|645.9|1401
1632751770000|2021-09-27 14:09:30|646.4|646|646.3|645.9|646.4|646|646|645.9|606
1632751790000|2021-09-27 14:09:50|646.4|646|646.3|646.2|646.4|646.2|646|645.9|0
1632751800000|2021-09-27 14:10:00|646.5|646.3|646.5|646.2|646.5|646.4|646.5|646.2|327
1632751810000|2021-09-27 14:10:10|646.6|646.3|646.8|646.4|646.9|646.8|646.6|646.3|9572
1632751820000|2021-09-27 14:10:20|646.7|646.5|646.8|646.6|646.9|646.8|646.6|646.2|4663
1632751830000|2021-09-27 14:10:30|646.9|646.7|647|646.9|647.4|647|646.9|646.7|2098
1632751840000|2021-09-27 14:10:40|646.9|646.8|647.2|646.9|647.2|646.9|646.9|646.6|6167
1632751850000|2021-09-27 14:10:50|647.1|646.8|646.9|646.7|647.2|647|646.9|646.7|8994
1632751860000|2021-09-27 14:11:00|646.8|646.6|646.9|646.7|646.9|646.7|646.8|646.6|1357
1632751870000|2021-09-27 14:11:10|647|646.8|647|646.7|647|646.8|647|646.7|2283
1632751890000|2021-09-27 14:11:30|646.9|646.6|646.8|646.5|646.9|646.8|646.8|646.5|1970
1632751900000|2021-09-27 14:11:40|646.9|646.6|647|646.8|647.3|647|646.9|646.6|6946
1632751910000|2021-09-27 14:11:50|646.9|646.6|646.6|646.5|646.9|646.6|646.6|646.5|1895
1632751920000|2021-09-27 14:12:00|646.5|646.3|646.5|646.2|646.6|646.4|646.3|646.2|2553
1632751930000|2021-09-27 14:12:10|646.6|646.3|646.8|646.5|646.8|646.5|646.6|646.3|654
1632751950000|2021-09-27 14:12:30|646.9|646.7|646.8|646.5|646.9|646.7|646.7|646.5|5971
1632751960000|2021-09-27 14:12:40|646.7|646.4|646.6|646.4|646.7|646.4|646.5|646|2758
1632751970000|2021-09-27 14:12:50|646.5|646.3|646.5|646.2|646.6|646.4|646.5|646.2|1289
1632751980000|2021-09-27 14:13:00|646.4||646.5||646.5||646.4||0
1632751990000|2021-09-27 14:13:10|646.6|646.3|646.7|646.5|646.7|646.5|646.5|646.3|712
1632752000000|2021-09-27 14:13:20|646.6|646.4|646.6|646.3|646.6|646.4|646.6|646.3|1400
1632752010000|2021-09-27 14:13:30||646.4||646.4||646.4||646.3|0
1632752020000|2021-09-27 14:13:40|646.5|646.3|646.4|646.2|646.5|646.4|646.3|646.2|1926
1632752030000|2021-09-27 14:13:50|646.5|646.3|646.4|646.2|646.5|646.3|646.3|646.2|2890
1632752040000|2021-09-27 14:14:00|646.6|646.3|646.7|646.4|646.7|646.4|646.6|646.2|935
1632752050000|2021-09-27 14:14:10|646.6|646.3|646.6|646.4|646.6|646.4|646.4|646.3|3711
1632752060000|2021-09-27 14:14:20|646.5|646.3|646.4|645.9|646.8|646.7|646|645.7|73376
1632752070000|2021-09-27 14:14:30|646.3|646|645.7|645.4|646.3|646|645.7|645.1|5735
1632752080000|2021-09-27 14:14:40|645.9|645.5|646.2|645.9|646.4|645.9|645.8|645.4|1466
1632752090000|2021-09-27 14:14:50|646.3|646|646.3|645.8|646.3|646|646.2|645.8|250
1632752100000|2021-09-27 14:15:00|646|646|646.3|646.1|646.3|646.1|646|645.9|1000
1632752110000|2021-09-27 14:15:10|646.2|646.2|646.8|646.4|646.8|646.5|646.2|646.1|5870
1632752120000|2021-09-27 14:15:20||646.5||646.5||646.5||646.5|456
1632752130000|2021-09-27 14:15:30|646.9|646.6|647|646.8|647.5|647.3|646.9|646.6|13730
1632752140000|2021-09-27 14:15:40|647.2|646.9|647|646.8|647.7|647.2|647|646.8|11357
1632752150000|2021-09-27 14:15:50|647.3|646.9|647|646.8|647.3|646.9|647|646.8|910
1632752160000|2021-09-27 14:16:00|647.2|646.9|647|646.9|647.2|646.9|647|646.8|3204
1632752170000|2021-09-27 14:16:10|647.2|647|646.7|646.5|647.4|647|646.6|646.5|6966
1632752180000|2021-09-27 14:16:20|647|646.9|647|646.7|647.1|647|646.8|646.5|20959
1632752190000|2021-09-27 14:16:30|646.9|646.6|646.9|646.5|646.9|646.6|646.9|646.4|0
1632752200000|2021-09-27 14:16:40|647|646.6|647|646.8|647.1|646.9|647|646.6|1324
1632752210000|2021-09-27 14:16:50||646.7||646.7||646.7||646.7|0
1632752230000|2021-09-27 14:17:10|647.1|646.8|647|646.9|647.2|646.9|647|646.8|2307
1632752240000|2021-09-27 14:17:20|647.3|647|646.9|646.8|647.3|647.1|646.9|646.8|7650
1632752250000|2021-09-27 14:17:30|647.2|646.7|647|646.8|647.2|647.1|646.9|646.7|24307
1632752260000|2021-09-27 14:17:40|647.3|646.9|647.2|646.9|647.3|647|646.9|646.8|4522
1632752270000|2021-09-27 14:17:50|647.1|646.8|647.3|647|647.4|647.3|646.9|646.8|26350
1632752280000|2021-09-27 14:18:00|647.1|647.1|647.3|647|647.4|647.2|647|646.9|9360
1632752290000|2021-09-27 14:18:10|647|646.9|647|646.8|647.3|647.1|647|646.8|7659
1632752300000|2021-09-27 14:18:20|647.2|646.9|647|646.8|647.2|646.9|647|646.8|2204
1632752310000|2021-09-27 14:18:30|646.9|646.9|646.9|646.8|647.3|647|646.9|646.8|5239
1632752320000|2021-09-27 14:18:40|647|646.9|647|646.9|647.2|646.9|647|646.9|1923
1632752330000|2021-09-27 14:18:50|647.2|647|647.3|647|647.3|647.1|647.2|647|6150
1632752340000|2021-09-27 14:19:00|647.2|646.9|647|646.8|647.2|646.9|646.9|646.8|2349
1632752350000|2021-09-27 14:19:10|646.9||647||647||646.9||0
1632752360000|2021-09-27 14:19:20|647.1|646.9|647|646.8|647.2|646.9|646.9|646.8|3195
1632752370000|2021-09-27 14:19:30|647.1||647.1||647.1||647.1||0
1632752390000|2021-09-27 14:19:50||646.9||646.9||646.9||646.9|0
1632752400000|2021-09-27 14:20:00|647||647.1||647.1||647||1906
1632752410000|2021-09-27 14:20:10|647|646.8|646.5|646.2|647.1|646.8|646.4|646|28097
1632752420000|2021-09-27 14:20:20|646.4|646.1|646.1|645.8|646.4|646.1|646.1|645.8|3334
1632752430000|2021-09-27 14:20:30|646.2|645.7|646.3|646|646.5|646.2|646.2|645.7|4641
1632752440000|2021-09-27 14:20:40|646.5|646.4|647|646.7|647|646.7|646.5|646.4|4453
1632752450000|2021-09-27 14:20:50|647.1|646.8|648.1|647.9|648.4|648.1|647.1|646.8|4406
1632752460000|2021-09-27 14:21:00|648|648|647.2|647.1|648.2|648.1|647.2|647|44606
1632752470000|2021-09-27 14:21:10|647.3|647.2|647.5|647.1|647.6|647.3|647.3|647|1668
1632752480000|2021-09-27 14:21:20|647.7|647.6|647.8|647.7|648|647.7|647.7|647.6|5331
1632752490000|2021-09-27 14:21:30|648||648.1||648.1||648||0
1632752500000|2021-09-27 14:21:40|648|647.6|648.1|647.7|648.6|648|647.8|647.6|15464
1632752510000|2021-09-27 14:21:50|648|648|648|647.7|648.1|648|647.9|647.7|16717
1632752520000|2021-09-27 14:22:00|648.1|647.8|648.1|647.8|648.1|647.8|648.1|647.8|0
1632752530000|2021-09-27 14:22:10|648.3|647.9|648.5|647.9|648.5|648.1|648.1|647.8|1614
1632752540000|2021-09-27 14:22:20|648.4|648.1|648.1|647.8|648.5|648.2|648.1|647.8|5729
1632752550000|2021-09-27 14:22:30|648.3|647.9|648.1|647.9|648.3|648|648.1|647.9|2162
1632752560000|2021-09-27 14:22:40|648|647.8|648.2|647.9|648.3|648|647.9|647.7|5295
1632752570000|2021-09-27 14:22:50||648.1||647.9||648.1||647.9|15
1632752580000|2021-09-27 14:23:00|648|647.8|648.1|647.7|648.3|648.2|648|647.7|21521
1632752590000|2021-09-27 14:23:10|648|647.8|648.3|647.8|648.4|647.8|647.9|647.7|5623
1632752600000|2021-09-27 14:23:20|648.2||648.1||648.2||648.1||200
1632752610000|2021-09-27 14:23:30|648.2|647.7|648.3|648.1|648.3|648.1|648.2|647.7|2539
1632752620000|2021-09-27 14:23:40|648.2|647.9|648.2|647.8|648.2|647.9|648.2|647.8|594
1632752630000|2021-09-27 14:23:50|648.1|647.9|648.2|647.9|648.2|647.9|648.1|647.8|1741
1632752640000|2021-09-27 14:24:00|648.3|648|648.6|648.3|649|648.7|648.1|647.9|8313
1632752650000|2021-09-27 14:24:10|648.5|648.4|648.7|648.3|648.8|648.5|648.4|648.3|4120
1632752660000|2021-09-27 14:24:20|648.6|648.4|648.6|648.4|648.6|648.5|648.6|648.4|294
1632752670000|2021-09-27 14:24:30|648.7|648.5|648.9|648.5|648.9|648.5|648.7|648.4|1244
1632752690000|2021-09-27 14:24:50|649|648.6|648.6|648.3|649|648.7|648.5|648.3|7722
1632752700000|2021-09-27 14:25:00|648.5|648.2|647.5|647.2|648.5|648.2|647.1|646.6|15477
1632752710000|2021-09-27 14:25:10|647.6|647.3|647.5|647.3|647.9|647.4|647.5|647.2|2815
1632752720000|2021-09-27 14:25:20|647.4|647.2|648.1|647.7|648.1|647.8|647.3|647.2|3951
1632752730000|2021-09-27 14:25:30|648.2|647.8|648.8|648.5|648.8|648.7|648.2|647.8|1392
1632752740000|2021-09-27 14:25:40|648.7|648.4|648.4|648.1|648.7|648.4|648.3|648.1|4937
1632752750000|2021-09-27 14:25:50|648.3|648|648.3|648|648.3|648|648.2|647.9|376
1632752760000|2021-09-27 14:26:00|648.4|648.1|648.7|648.4|648.8|648.5|648.4|648.1|300
1632752770000|2021-09-27 14:26:10|648.6|648.3|648.1|647.7|648.6|648.3|648.1|647.7|1573
1632752780000|2021-09-27 14:26:20|648|647.6|647.9|647.6|648|647.6|647.9|647.6|0
1632752790000|2021-09-27 14:26:30|647.8|647.7|647.7|647.5|647.8|647.7|647.7|647.5|1014
1632752810000|2021-09-27 14:26:50|648.2|647.6|647.8|647.5|648.2|647.6|647.8|647.5|3000
1632752830000|2021-09-27 14:27:10|648|647.6|648.4|648|648.4|648|648|647.6|1181
1632752840000|2021-09-27 14:27:20|648.3|647.9|648.1|648|648.3|648|648.1|647.9|1217
1632752850000|2021-09-27 14:27:30|648.3|648.1|648|647.7|648.3|648.1|647.9|647.7|7144
1632752860000|2021-09-27 14:27:40|647.9|647.6|647.9|647.7|648|647.7|647.7|647.6|855
1632752870000|2021-09-27 14:27:50|647.7|647.6|647.8|647.6|647.9|647.7|647.7|647.6|1222
1632752880000|2021-09-27 14:28:00|647.7|647.5|647.7|647.4|647.7|647.6|647.6|647.4|4684
1632752890000|2021-09-27 14:28:10|647.6|647.3|647.3|647.1|647.6|647.3|647.3|647.1|3066
1632752900000|2021-09-27 14:28:20|647.2|647|647.2|647|647.2|647|647.1|647|1214
1632752910000|2021-09-27 14:28:30|647.3|647.1|647.3|647.2|647.5|647.2|647.3|647.1|2106
1632752930000|2021-09-27 14:28:50|647.5|647.3|647.6|647.3|647.9|647.4|647.5|647.3|662
1632752940000|2021-09-27 14:29:00|648|647.9|646.9|646.4|648|647.9|646.9|646.3|22526
1632752950000|2021-09-27 14:29:10|646.8|646.3|646.5|646.4|646.8|646.4|646.5|646.3|1498
1632752970000|2021-09-27 14:29:30|646.6||646.6||646.6||646.6||4842
1632752990000|2021-09-27 14:29:50|646.5|646.5|646.6|646.4|646.6|646.5|646.5|646.4|3193
1632753000000|2021-09-27 14:30:00|646.5|646.2|646.4|646.1|646.5|646.2|646.3|646|904
1632753010000|2021-09-27 14:30:10||646||646.2||646.2||646|0
1632753020000|2021-09-27 14:30:20||646.3||646.3||646.3||646.2|0
1632753030000|2021-09-27 14:30:30|646.5|646.4|646.7|646.5|646.9|646.5|646.5|646.4|14344
1632753040000|2021-09-27 14:30:40|646.9||646.9||646.9||646.9||1074
1632753050000|2021-09-27 14:30:50|647|646.6|647.2|646.9|647.4|647.3|646.9|646.6|55009
1632753060000|2021-09-27 14:31:00|647.1|646.8|647.1|646.9|647.2|647|646.9|646.8|5553
1632753070000|2021-09-27 14:31:10||647||647||647||647|864
1632753080000|2021-09-27 14:31:20|||||||||3590
1632753090000|2021-09-27 14:31:30|647|646.9|647.2|646.9|647.2|647|647|646.9|7950
1632753100000|2021-09-27 14:31:40|647.1|646.8|647|646.7|647.1|646.9|646.9|646.7|1208
1632753110000|2021-09-27 14:31:50||646.6||646.8||646.8||646.6|1000
1632753120000|2021-09-27 14:32:00|647.1|646.9|647.3|647.2|647.4|647.3|647.1|646.9|23031
1632753130000|2021-09-27 14:32:10|647.2|647.1|647|646.8|647.3|647.2|647|646.8|13142
1632753140000|2021-09-27 14:32:20|647.1|646.9|647.1|646.9|647.1|646.9|647|646.8|634
1632753150000|2021-09-27 14:32:30|647.2|647|647.2|647|647.2|647.1|647.2|647|1572
1632753160000|2021-09-27 14:32:40|647.1||647.2||647.2||647.1||3115
1632753170000|2021-09-27 14:32:50|647.1|646.9|647.1|646.9|647.1|646.9|646.9|646.7|31359
1632753180000|2021-09-27 14:33:00|647.2|647|647.6|647.3|647.8|647.4|647.1|646.9|12319
1632753190000|2021-09-27 14:33:10|647.3|647.2|648.2|648|648.3|648|647.3|647.1|5454
1632753200000|2021-09-27 14:33:20|648.3|648.1|649|648.6|649.1|648.8|648.3|648.1|2860
1632753210000|2021-09-27 14:33:30|648.9|648.5|648.8|648.5|649|648.5|648.7|648.3|2259
1632753220000|2021-09-27 14:33:40|648.9|648.6|649.6|649.2|649.6|649.2|648.8|648.6|4207
1632753230000|2021-09-27 14:33:50|649.5|649.3|649.9|649.6|650|649.6|649.5|649.2|2868
1632753240000|2021-09-27 14:34:00|649.8|649.7|649.2|648.8|650|649.7|649.2|648.7|8085
1632753250000|2021-09-27 14:34:10|649.1|648.7|649|648.5|649.1|648.7|649|648.4|0
1632753260000|2021-09-27 14:34:20|648.9|648.3|648.6|648.2|648.9|648.3|648.5|648.1|1139
1632753270000|2021-09-27 14:34:30|648.5|648.3|648|647.7|648.5|648.3|648|647.6|1259
1632753280000|2021-09-27 14:34:40|648.1||648||648.1||648||0
1632753300000|2021-09-27 14:35:00|648.1|647.8|648.4|648|648.5|648.2|648.1|647.8|1653
1632753310000|2021-09-27 14:35:10|648.5|648.1|648.8|648.4|648.9|648.6|648.5|648.1|7537
1632753320000|2021-09-27 14:35:20|648.7|648.6|648.7|648.2|648.8|648.6|648.6|648.1|1594
1632753330000|2021-09-27 14:35:30|648.8|648.3|649.4|649|649.4|649|648.7|648.3|5224
1632753340000|2021-09-27 14:35:40|649.3|649.1|648.8|648.6|649.4|649.1|648.8|648.6|7912
1632753350000|2021-09-27 14:35:50|648.7|648.4|648.7|648.4|648.8|648.5|648.5|648.3|1367
1632753360000|2021-09-27 14:36:00|648.6|648.2|648.5|648.2|648.6|648.4|648.5|648|842
1632753370000|2021-09-27 14:36:10|648.4||648.4||648.4||648.4||323
1632753380000|2021-09-27 14:36:20|648.3|648.1|648|647.7|648.4|648.1|648|647.7|665
1632753390000|2021-09-27 14:36:30|648.1||648||648.1||648||0
1632753400000|2021-09-27 14:36:40|648.1|647.8|648.4|648|648.4|648|648|647.7|1283
1632753410000|2021-09-27 14:36:50|648.3|647.9|648|647.8|648.3|647.9|648|647.8|150
1632753420000|2021-09-27 14:37:00|648.1|647.9|648.6|648.4|648.7|648.4|648.1|647.9|3984
1632753430000|2021-09-27 14:37:10|648.5|648.3|648.6|648.4|648.9|648.5|648.5|648.2|6048
1632753440000|2021-09-27 14:37:20|648.7|648.5|648.9|648.7|648.9|648.7|648.7|648.5|1867
1632753460000|2021-09-27 14:37:40|648.8|648.6|648.7|648.4|648.9|648.6|648.7|648.4|2413
1632753480000|2021-09-27 14:38:00|648.8|648.5|648.9|648.6|648.9|648.6|648.8|648.5|648
1632753490000|2021-09-27 14:38:10|648.8|648.7|648.4|647.8|648.8|648.7|648.3|647.8|3429
1632753500000|2021-09-27 14:38:20|648.3||648.1||648.3||648.1||0
1632753510000|2021-09-27 14:38:30|648|647.7|647.3|647.1|648|647.7|647.2|647|8619
1632753520000|2021-09-27 14:38:40|647.2|647|647.2|647|647.2|647|647.1|646.9|11158
1632753530000|2021-09-27 14:38:50|647.3|647.1|647.7|647.3|647.7|647.3|647.3|647.1|1668
1632753540000|2021-09-27 14:39:00|647.8|647.4|647.6|647.4|647.8|647.4|647.6|647.3|61
1632753550000|2021-09-27 14:39:10|647.7|647.5|647.7|647.5|647.8|647.5|647.6|647.5|862
1632753560000|2021-09-27 14:39:20|647.6|647.4|647.6|647.4|647.6|647.4|647.6|647.4|795
1632753580000|2021-09-27 14:39:40|647.8|647.5|647.7|647.4|648.1|647.8|647.6|647.4|64711
1632753590000|2021-09-27 14:39:50|647.6|647.3|647.3|647.1|647.6|647.3|647.2|646.9|12406
1632753600000|2021-09-27 14:40:00|647.2|647|647.5|647.1|647.5|647.2|647.2|647|5038
1632753610000|2021-09-27 14:40:10||647.2||647.2||647.2||647.2|0
1632753620000|2021-09-27 14:40:20|647.4||647.4||647.4||647.4||0
1632753650000|2021-09-27 14:40:50|647.5|647.3|647.6|647.3|647.7|647.4|647.5|647.3|1592
1632753660000|2021-09-27 14:41:00|647.7|647.4|647.8|647.6|647.8|647.6|647.7|647.4|751
1632753670000|2021-09-27 14:41:10|647.7|647.5|647.6|647.4|647.7|647.5|647.6|647.4|6927
1632753680000|2021-09-27 14:41:20|647.5|647.3|647.3|647.1|647.5|647.3|647.3|647.1|1961
1632753690000|2021-09-27 14:41:30|647.2|647|647.2|647|647.3|647|647.2|647|2346
1632753700000|2021-09-27 14:41:40|647.1||647.1||647.2||647.1||1295
1632753710000|2021-09-27 14:41:50|||||||||200
1632753730000|2021-09-27 14:42:10|647.2|647.1|647.2|647|647.2|647.1|647.2|647|2562
1632753740000|2021-09-27 14:42:20|647.1||647.2||647.2||647.1||2000
1632753750000|2021-09-27 14:42:30|||||||||500
1632753770000|2021-09-27 14:42:50|647.1|646.9|646.9|646.6|647.1|646.9|646.6|646.2|11243
1632753780000|2021-09-27 14:43:00|647|646.7|647.2|646.8|647.2|646.8|647|646.6|1739
1632753790000|2021-09-27 14:43:10|647.1|646.6|646.9|646.6|647.1|646.7|646.8|646.6|2419
1632753800000|2021-09-27 14:43:20|646.8||646.8||646.8||646.8||0
1632753810000|2021-09-27 14:43:30|646.7|646.4|646.7|646.5|646.8|646.5|646.6|646.3|2433
1632753820000|2021-09-27 14:43:40|646.6|646.3|646.1|645.8|646.6|646.3|646|645.7|6791
1632753830000|2021-09-27 14:43:50|646|645.9|646.2|646|646.2|646|646|645.9|10663
1632753840000|2021-09-27 14:44:00|646.3|646.1|646.3|646|646.3|646.1|646.3|646|2265
1632753850000|2021-09-27 14:44:10|646.4|646.1|646.6|646.3|646.6|646.3|646.4|646.1|850
1632753860000|2021-09-27 14:44:20|646.7|646.4|646.6|646.4|646.7|646.6|646.6|646.3|8535
1632753870000|2021-09-27 14:44:30|646.7|646.5|646.8|646.6|646.8|646.7|646.7|646.5|7392
1632753880000|2021-09-27 14:44:40|646.7|646.5|646.3|646|646.8|646.6|646.3|646|6617
1632753890000|2021-09-27 14:44:50|646.2|645.9|646.4|646.1|646.4|646.2|645.8|645.7|11324
1632753900000|2021-09-27 14:45:00|646.5|646.2|646.6|646.3|646.7|646.3|646.5|646.2|1081
1632753910000|2021-09-27 14:45:10|646.7|646.4|646.7|646.4|646.7|646.4|646.7|646.4|423
1632753920000|2021-09-27 14:45:20|646.8|646.5|646.7|646.5|646.9|646.6|646.7|646.4|2103
1632753930000|2021-09-27 14:45:30|646.6|646.4|646.4|646.2|646.6|646.4|646.2|645.9|6958
1632753940000|2021-09-27 14:45:40|646.3||646.5||646.5||646.3||5834
1632753950000|2021-09-27 14:45:50|646.6|646.3|646.7|646.4|646.7|646.4|646.4|646.3|1734
1632753960000|2021-09-27 14:46:00|646.8||646.7||646.9||646.6||1000
1632753970000|2021-09-27 14:46:10|646.6|646.5|646.3|645.9|646.7|646.5|646.2|645.9|10074
1632753980000|2021-09-27 14:46:20|646.2|645.8|646.1|646|646.2|646|645.8|645.6|11944
1632753990000|2021-09-27 14:46:30|646|645.8|646|645.7|646.1|645.8|646|645.7|4828
1632754000000|2021-09-27 14:46:40|646.1|645.6|646.1|645.8|646.1|645.8|646.1|645.6|2000
1632754010000|2021-09-27 14:46:50|646.2|645.9|646.3|646.2|646.5|646.2|646.2|645.9|6146
1632754020000|2021-09-27 14:47:00|646.4|646.3|645.9|645.6|646.5|646.3|645.9|645.6|9735
1632754030000|2021-09-27 14:47:10|645.8|645.7|646.1|645.9|646.2|646.1|645.7|645.7|5408
1632754040000|2021-09-27 14:47:20|646.2|646|646.2|646|646.5|646.1|646.1|646|10401
1632754050000|2021-09-27 14:47:30||646.1||646.1||646.1||646.1|0
1632754060000|2021-09-27 14:47:40|646.3|646.2|646.3|646.1|646.3|646.2|646.2|646.1|6280
1632754070000|2021-09-27 14:47:50||646.2||646.2||646.2||646.1|2704
1632754080000|2021-09-27 14:48:00|646.2|646.1|646.4|646.2|646.4|646.3|646.2|646.1|4432
1632754090000|2021-09-27 14:48:10|646.5|646.3|646.5|646.3|646.8|646.4|646.4|646.3|5546
1632754100000|2021-09-27 14:48:20|646.6|646.4|646.6|646.4|646.6|646.4|646.6|646.4|2077
1632754110000|2021-09-27 14:48:30|646.5|646.3|646.5|646|646.5|646.3|646.3|645.9|22885
1632754120000|2021-09-27 14:48:40|646.6|646.3|646.5|646.3|646.7|646.4|646.5|646.3|648
1632754130000|2021-09-27 14:48:50||646.4||646.3||646.4||646.3|0
1632754140000|2021-09-27 14:49:00|646.6|646.4|646.8|646.5|646.8|646.6|646.6|646.4|2087
1632754150000|2021-09-27 14:49:10|646.9|646.6|646.8|646.6|646.9|646.6|646.7|646.5|3439
1632754170000|2021-09-27 14:49:30|646.9|646.7|647|646.8|647.1|646.9|646.9|646.5|5990
1632754180000|2021-09-27 14:49:40|647.1|646.9|647|646.8|647.3|647|646.9|646.8|3165
1632754190000|2021-09-27 14:49:50||646.9||646.8||646.9||646.8|2131
1632754200000|2021-09-27 14:50:00|647.2|646.9|647.3|647|647.3|647.1|647.2|646.8|3224
1632754210000|2021-09-27 14:50:10||647.1||647.1||647.1||647.1|0
1632754220000|2021-09-27 14:50:20|||||||||35
1632754240000|2021-09-27 14:50:40||647.2||647.1||647.2||647.1|561
1632754260000|2021-09-27 14:51:00|647.2|647|647.2|647|647.3|647.1|647.2|647|2003
1632754270000|2021-09-27 14:51:10|647.1|647.1|647.2|647.1|647.2|647.1|647.1|647.1|3063
1632754280000|2021-09-27 14:51:20|647.3|647.2|647.3|647.1|647.3|647.2|647.3|647.1|469
1632754290000|2021-09-27 14:51:30|647.4|647.2|647|646.8|647.4|647.2|646.9|646.8|20806
1632754300000|2021-09-27 14:51:40|647.1|646.9|647.1|646.9|647.1|646.9|647.1|646.8|0
1632754310000|2021-09-27 14:51:50|647|646.8|646.9|646.8|647|646.8|646.9|646.8|2734
1632754320000|2021-09-27 14:52:00|||||||||790
1632754330000|2021-09-27 14:52:10|647|646.9|647.1|646.9|647.1|646.9|647|646.8|1597
1632754340000|2021-09-27 14:52:20|647|647|647.7|647.5|648|647.6|647|647|18944
1632754350000|2021-09-27 14:52:30|647.8|647.4|647.8|647.6|648|647.7|647.7|647.4|4569
1632754360000|2021-09-27 14:52:40|||||||||500
1632754370000|2021-09-27 14:52:50|648|647.7|648|647.7|648.2|647.9|647.8|647.7|11881
1632754380000|2021-09-27 14:53:00|647.9|647.6|647.7|647.4|647.9|647.6|647.7|647.3|3275
1632754390000|2021-09-27 14:53:10|647.6|647.3|648.1|647.8|648.1|647.8|647.6|647.3|2416
1632754400000|2021-09-27 14:53:20|647.9|647.9|647.8|647.6|647.9|647.9|647.7|647.6|4133
1632754410000|2021-09-27 14:53:30|648|647.7|647.8|647.7|648|647.8|647.8|647.7|3954
1632754420000|2021-09-27 14:53:40|647.9|647.8|647.9|647.7|647.9|647.8|647.9|647.7|1000
1632754430000|2021-09-27 14:53:50|648|647.8|647.8|647.7|648.4|648|647.8|647.7|2835
1632754440000|2021-09-27 14:54:00|647.9||647.8||647.9||647.8||158
1632754450000|2021-09-27 14:54:10|647.7|647.6|647.8|647.7|647.8|647.7|647.7|647.5|5302
1632754460000|2021-09-27 14:54:20|647.7|647.5|647.7|647.4|647.7|647.5|647.7|647.4|38
1632754470000|2021-09-27 14:54:30|647.6||647.7||647.7||647.6||542
1632754480000|2021-09-27 14:54:40||647.5||647.4||647.5||647.4|450
1632754500000|2021-09-27 14:55:00|647.6|647.6|647.9|647.7|647.9|647.8|647.6|647.4|3398
1632754510000|2021-09-27 14:55:10|647.8|647.6|647.7|647.5|647.9|647.7|647.7|647.5|2357
1632754520000|2021-09-27 14:55:20|647.6||647.6||647.7||647.6||597
1632754530000|2021-09-27 14:55:30|647.7|647.6|647.7|647.5|648|647.8|647.6|647.5|4356
1632754540000|2021-09-27 14:55:40|647.6|647.6|647.6|647.5|647.7|647.6|647.6|647.5|1667
1632754570000|2021-09-27 14:56:10|647.5|647.2|647.5|647.2|647.6|647.4|647.3|647.2|12327
1632754580000|2021-09-27 14:56:20|647.4||647.4||647.5||647.3||7
1632754590000|2021-09-27 14:56:30|647.5|647.3|647.6|647.4|647.6|647.4|647.5|647.3|6411
1632754600000|2021-09-27 14:56:40|647.7|647.5|647.8|647.6|647.8|647.6|647.7|647.5|3330
1632754610000|2021-09-27 14:56:50||647.7||647.7||647.7||647.6|1197
1632754620000|2021-09-27 14:57:00|647.9|647.8|648|647.7|648|647.8|647.8|647.7|9853
1632754630000|2021-09-27 14:57:10|647.9|647.6|647.4|647.1|647.9|647.7|647.1|647|28954
1632754660000|2021-09-27 14:57:40|647.3|647|648.2|647.8|648.3|647.8|646.7|646.5|157763
1632754670000|2021-09-27 14:57:50|648.1|647.9|648.2|648|648.2|648.1|648.1|647.8|6035
1632754680000|2021-09-27 14:58:00|648.1|647.9|648.1|647.9|648.3|648.1|648|647.8|4046
1632754690000|2021-09-27 14:58:10|648|647.8|648.1|648|648.3|648|648|647.8|6062
1632754700000|2021-09-27 14:58:20|648|647.8|647.9|647.6|648|647.9|647.9|647.6|1017
1632754710000|2021-09-27 14:58:30|647.8|647.7|647.8|647.5|647.9|647.7|647.7|647.5|17
1632754720000|2021-09-27 14:58:40|647.7|647.4|648.4|648.1|648.4|648.3|647.7|647.4|13235
1632754730000|2021-09-27 14:58:50|648.3|648|648.3|648.1|648.3|648.1|648.3|648|267
1632754740000|2021-09-27 14:59:00|648.2|648|648.5|648.3|648.5|648.3|648.2|647.9|6251
1632754750000|2021-09-27 14:59:10|648.7|648.4|649.1|648.9|649.1|648.9|648.7|648.4|663
1632754760000|2021-09-27 14:59:20|649.2|649|649.4|649.2|649.5|649.3|649.2|649|2017
1632754770000|2021-09-27 14:59:30|649.5|649.3|649.7|649.4|649.8|649.5|649.3|649.2|2171
1632754780000|2021-09-27 14:59:40|649.5|649.5|649.4|649.3|649.7|649.5|649.4|649.2|4356
1632754790000|2021-09-27 14:59:50|649.8|649.2|649.6|649.3|651|650.2|649.5|649.2|38418
1632754800000|2021-09-27 15:00:00|649.5|649.2|649.6|649.4|649.6|649.4|649.2|648.8|4633
1632754810000|2021-09-27 15:00:10|649.9|649.5|649.8|649.5|649.9|649.5|649.4|649.2|5323
1632754820000|2021-09-27 15:00:20|649.7|649.6|649.6|649.4|649.7|649.6|649.5|649.2|3813
1632754830000|2021-09-27 15:00:30|649.8|649.3|649.6|649.4|649.9|649.6|649.6|649.3|500
1632754840000|2021-09-27 15:00:40|649.5|649.3|649.6|649.3|649.6|649.3|649.5|649.3|245
1632754850000|2021-09-27 15:00:50|649.5|649.2|649.4|649.2|649.5|649.2|649.4|649.1|2132
1632754860000|2021-09-27 15:01:00|649.3|649.3|649.3|649.1|649.5|649.3|649.3|649|3770
1632754870000|2021-09-27 15:01:10|649.4||649.4||649.4||649.4||730
1632754880000|2021-09-27 15:01:20|649.3||649.3||649.3||649.3||0
1632754890000|2021-09-27 15:01:30|649.4|649.2|649.4|649.1|649.5|649.3|649.4|649.1|1654
1632754900000|2021-09-27 15:01:40|649.3|649|648.3|648|649.4|649.1|648.2|647.9|10734
1632754910000|2021-09-27 15:01:50|648.4|647.9|648.5|648.2|648.6|648.2|648.4|647.9|1011
1632754920000|2021-09-27 15:02:00|648.6|648.4|648.8|648.4|648.8|648.4|648.5|648.2|4390
1632754930000|2021-09-27 15:02:10|648.9|648.5|649|648.7|649|648.7|648.7|648.4|6748
1632754940000|2021-09-27 15:02:20|648.9|648.8|649|648.8|649|648.8|648.9|648.8|352
1632754950000|2021-09-27 15:02:30|649.1|649|649.1|648.8|649.2|649|649|648.8|3861
1632754960000|2021-09-27 15:02:40|649|648.7|648.8|648.4|649|648.7|648.8|648.4|7426
1632754970000|2021-09-27 15:02:50|648.7|648.5|648.9|648.7|649.1|648.9|648.7|648.5|9156
1632754980000|2021-09-27 15:03:00|649|648.8|649|648.8|649|648.8|648.9|648.7|6587
1632755000000|2021-09-27 15:03:20|648.9|648.9|649|648.8|649|648.9|648.9|648.8|5422
1632755010000|2021-09-27 15:03:30|648.9|648.7|648.8|648.6|648.9|648.7|648.7|648.4|3795
1632755020000|2021-09-27 15:03:40|648.7|648.4|648.6|648.5|648.9|648.7|648.6|648.4|14177
1632755030000|2021-09-27 15:03:50|648.8|648.4|648.9|648.7|648.9|648.7|648.5|648.4|19274
1632755040000|2021-09-27 15:04:00|649|648.8|649|648.8|649|648.9|648.9|648.7|6982
1632755050000|2021-09-27 15:04:10|649.2|648.9|648.8|648.5|649.2|648.9|648.7|648.3|31509
1632755060000|2021-09-27 15:04:20|648.7|648.4|648.6|648.2|648.8|648.4|648.6|648.2|1461
1632755070000|2021-09-27 15:04:30||648.4||648.2||648.4||648.2|150
1632755080000|2021-09-27 15:04:40||648.3||648.3||648.3||648.3|0
1632755090000|2021-09-27 15:04:50|648.7|648.4|649.5|649.2|649.5|649.4|648.6|648.4|30699
1632755100000|2021-09-27 15:05:00|649.4|649.1|649.1|648.8|649.5|649.1|649|648.6|1171
1632755110000|2021-09-27 15:05:10|649.3|649.2|649.8|649.6|650.1|650|649.1|648.8|23427
1632755120000|2021-09-27 15:05:20|649.9|649.5|649.8|649.6|650|649.6|649.7|649.3|4971
1632755130000|2021-09-27 15:05:30|649.7|649.5|649|648.7|650.4|650.1|648.9|648.7|31400
1632755140000|2021-09-27 15:05:40|648.9|648.6|648.8|648.5|649|648.6|648.8|648.5|2500
1632755150000|2021-09-27 15:05:50||648.6||648.6||648.6||648.6|0
1632755160000|2021-09-27 15:06:00|649|648.9|649.2|648.9|649.3|649.1|649|648.6|13524
1632755170000|2021-09-27 15:06:10|649.1||649.1||649.1||649.1||103
1632755180000|2021-09-27 15:06:20|649.2|649|649.2|649|649.2|649|649.2|649|0
1632755190000|2021-09-27 15:06:30|649.3|649.1|649.2|649|649.3|649.1|649.1|649|3572
1632755200000|2021-09-27 15:06:40|649.3|649.1|649.2|649|649.4|649.1|649.2|649|8137
1632755240000|2021-09-27 15:07:20|649.3|649.2|649.2|649.1|649.3|649.2|649.2|649|2400
1632755250000|2021-09-27 15:07:30|649.3|649.2|649.4|649.2|649.4|649.3|649.3|649.2|1315
1632755280000|2021-09-27 15:08:00||649.3||649.3||649.3||649.3|1052
1632755290000|2021-09-27 15:08:10|649.5|649.4|649.5|649.3|649.5|649.4|649.5|649.3|1633
1632755300000|2021-09-27 15:08:20||649.4||649.4||649.4||649.3|0
1632755310000|2021-09-27 15:08:30|||||||||7278
1632755320000|2021-09-27 15:08:40|649.4|649.3|649.5|649.4|649.5|649.4|649.3|649.1|12893
1632755340000|2021-09-27 15:09:00|||||||||300
1632755350000|2021-09-27 15:09:10|||||||||4788
1632755360000|2021-09-27 15:09:20|||||||||30
1632755370000|2021-09-27 15:09:30|649.4|649.3|649.5|649.4|649.5|649.4|649.4|649.3|8108
1632755380000|2021-09-27 15:09:40|||||||||44
1632755390000|2021-09-27 15:09:50|||||||||2105
1632755400000|2021-09-27 15:10:00|649.6|649.5|649.2|649|650|649.8|649.2|649|148072
1632755410000|2021-09-27 15:10:10|649.1|648.9|649.3|649.1|649.3|649.1|649|648.8|11751
1632755420000|2021-09-27 15:10:20|649.4|649.2|649.5|649.3|649.5|649.3|649.4|649.2|1329
1632755430000|2021-09-27 15:10:30|649.6|649.4|649.9|649.7|650.3|650|649.6|649.4|31849
1632755440000|2021-09-27 15:10:40|650|649.8|649.9|649.7|650|649.8|649.8|649.7|5090
1632755450000|2021-09-27 15:10:50||649.8||649.7||649.8||649.7|2557
1632755460000|2021-09-27 15:11:00|650|649.8|650.1|650|650.1|650|650|649.7|12262
1632755470000|2021-09-27 15:11:10|650.2|650.1|650.6|650.4|650.7|650.6|650.2|650.1|6553
1632755480000|2021-09-27 15:11:20|650.7|650.6|650.5|650.4|650.7|650.6|650.4|650.2|8263
1632755490000|2021-09-27 15:11:30|650.6|650.5|650.5|650.4|650.6|650.5|650.5|650.4|5753
1632755500000|2021-09-27 15:11:40|650.4|650.3|650.4|650.2|650.5|650.3|650.4|650|1204
1632755510000|2021-09-27 15:11:50|650.9|650.3|650.6|650.4|650.9|650.4|650.6|650.3|15000
1632755520000|2021-09-27 15:12:00|650.4|650.3|650.4|650.2|650.4|650.3|650.4|650.2|372
1632755530000|2021-09-27 15:12:10|650.6|650.3|650.6|650.4|650.6|650.4|650.6|650.3|4773
1632755540000|2021-09-27 15:12:20|650.8|650.5|650.8|650.5|650.9|650.6|650.8|650.5|7000
1632755550000|2021-09-27 15:12:30||650.6||650.6||650.6||650.6|0
1632755570000|2021-09-27 15:12:50|650.9|650.7|650.9|650.7|650.9|650.7|650.9|650.7|280
1632755580000|2021-09-27 15:13:00|||||||||50
1632755600000|2021-09-27 15:13:20|651|650.8|651.4|651.1|651.5|651.1|651|650.8|10434
1632755610000|2021-09-27 15:13:30||651.2||651.2||651.2||651.2|0
1632755630000|2021-09-27 15:13:50|651.5|651.3|652|651.9|652|651.9|651.5|651.3|36481
1632755640000|2021-09-27 15:14:00|651.9|651.8|651.9|651.7|651.9|651.8|651.8|651.7|4166
1632755660000|2021-09-27 15:14:20||651.8||651.8||651.8||651.8|25
1632755670000|2021-09-27 15:14:30|652|651.7|652|651.8|652|651.9|651.9|651.7|8968
1632755680000|2021-09-27 15:14:40|651.9||652||652||651.9||1869
1632755690000|2021-09-27 15:14:50||651.9||651.8||651.9||651.8|1737
1632755700000|2021-09-27 15:15:00|652.2|651.8|652.2|651.8|652.2|651.8|652|651.6|0
1632755710000|2021-09-27 15:15:10|651.7|651|651.3|650.8|651.7|651.2|651.3|650.8|574
1632755720000|2021-09-27 15:15:20|651|650.6|651.1|650.7|651.3|650.9|651|650.5|236
1632755730000|2021-09-27 15:15:30|651.3|650.9|651.7|651.2|651.7|651.2|651.2|650.8|249
1632755740000|2021-09-27 15:15:40|651.4|651|652.1|651.6|652.1|651.6|651.4|651|3631
1632755750000|2021-09-27 15:15:50|651.9|651.7|651.9|651.5|651.9|651.7|651.9|651.5|0
1632755760000|2021-09-27 15:16:00|652|651.6|652.1|651.6|652.1|651.8|652|651.4|2767
1632755770000|2021-09-27 15:16:10|651.9|651.4|652.2|651.7|652.2|651.7|651.9|651.4|61
1632755780000|2021-09-27 15:16:20|652|651.5|652.6|652|652.6|652|652|651.5|393
1632755790000|2021-09-27 15:16:30|652.4|651.8|652.6|652.2|652.6|652.2|652.3|651.8|6688
1632755800000|2021-09-27 15:16:40|652.4|652|652.6|652.1|652.8|652.4|652.4|652|250
1632755820000|2021-09-27 15:17:00|652.8|652.3|652.6|652.1|652.8|652.4|652.6|652.1|285
1632755830000|2021-09-27 15:17:10|652.5|651.6|652.1|651.6|652.5|651.6|652.1|651.6|700
1632755840000|2021-09-27 15:17:20|652.2|651.7|652.4|652|652.4|652|652.2|651.7|1202
1632755850000|2021-09-27 15:17:30|652.3|651.8|650.4|649.9|652.4|652|650.3|649.8|1861
1632755860000|2021-09-27 15:17:40|650.5|650.1|650.5|650|650.9|650.2|650.4|649.9|2580
1632755870000|2021-09-27 15:17:50|650.3|649.9|650.6|650.1|650.8|650.3|650.3|649.9|355
1632755880000|2021-09-27 15:18:00|650.8|650.2|650.8|650.4|651|650.5|650.6|650.1|286
1632755890000|2021-09-27 15:18:10|651.1|650.5|651.2|650.6|651.4|650.8|651.1|650.5|1818
1632755900000|2021-09-27 15:18:20|651.4|650.8|651.3|650.8|651.4|650.8|651.1|650.6|0
1632755910000|2021-09-27 15:18:30|651.1|650.7|651.5|650.9|651.5|651|651.1|650.7|48
1632755920000|2021-09-27 15:18:40|651.7|651.1|651.8|651.3|651.8|651.3|651.3|650.9|1185
1632755930000|2021-09-27 15:18:50|651.6|651.4|652|651.5|652|651.6|651.6|651.2|798
1632755940000|2021-09-27 15:19:00|652.1|651.6|652.7|652.2|652.7|652.2|652.1|651.6|1168
1632755950000|2021-09-27 15:19:10|652.5|652|652.6|652.2|652.9|652.4|652.3|651.9|5154
1632755960000|2021-09-27 15:19:20|652.4|652|652.2|651.6|652.6|652.3|652.2|651.6|8351
1632755970000|2021-09-27 15:19:30|652.3|651.7|651.7|651.2|652.3|651.7|651.7|651|1023
1632755980000|2021-09-27 15:19:40|651.9|651.3|651.7|651.3|651.9|651.5|651.7|651.2|0
1632755990000|2021-09-27 15:19:50|651.9|651.4|652|651.7|652|651.7|651.7|651.2|573
1632756000000|2021-09-27 15:20:00|652.4|651.8|652.4|651.9|652.6|652.1|652.4|651.8|312
1632756010000|2021-09-27 15:20:10|652.6|652.1|652.8|652.3|652.8|652.3|652.5|652.1|454
1632756020000|2021-09-27 15:20:20|652.5|652|652.5|652|652.8|652.3|652.5|652|2881
1632756030000|2021-09-27 15:20:30|652.4|651.8|652.8|652.4|652.8|652.4|652.4|651.8|7133
1632756040000|2021-09-27 15:20:40|652.6|652.1|652.6|652.2|652.8|652.3|652.6|652.1|0
1632756050000|2021-09-27 15:20:50|652.8|652.4|653.6|653.1|653.6|653.1|652.8|652.4|4897
1632756060000|2021-09-27 15:21:00|653.4|652.9|653.1|652.5|653.6|653.1|653.1|652.5|158
1632756070000|2021-09-27 15:21:10|653.3|652.7|652.8|652.3|653.3|652.7|652.8|652.2|251
1632756080000|2021-09-27 15:21:20|652.6|652.1|652.7|652.3|652.8|652.3|652.5|652.1|256
1632756090000|2021-09-27 15:21:30|652.8|652.2|652.7|652.1|653|652.4|652.7|652.1|297
1632756100000|2021-09-27 15:21:40|652.9|652.3|652.9|652.4|652.9|652.4|652.9|652.3|0
1632756110000|2021-09-27 15:21:50|652.8|652.6|653|652.6|653|652.6|652.8|652.4|319
1632756120000|2021-09-27 15:22:00|652.8|652.4|653|652.4|653|652.6|652.8|652.4|785
1632756130000|2021-09-27 15:22:10|652.5|651.8|652.6|652|652.7|652.1|652.4|651.8|250
1632756140000|2021-09-27 15:22:20|652.4|651.9|652.8|652.4|653|652.5|652.4|651.9|2329
1632756160000|2021-09-27 15:22:40|653|652.6|652.9|652.5|653.1|652.7|652.9|652.4|580
1632756170000|2021-09-27 15:22:50|653.3|652.8|653.1|652.8|653.3|652.8|653.1|652.6|0
1632756180000|2021-09-27 15:23:00|652.9|652.6|653.3|652.8|653.5|653|652.9|652.6|497
1632756190000|2021-09-27 15:23:10|653.4|652.9|653.3|652.8|653.6|653|653.3|652.8|352
1632756200000|2021-09-27 15:23:20|653.1|652.7|653|652.6|653.1|652.7|653|652.6|378
1632756210000|2021-09-27 15:23:30|653.1|652.8|653.2|652.8|653.5|652.8|653.1|652.6|5620
1632756220000|2021-09-27 15:23:40|653.5|653.1|653.3|652.9|653.5|653.1|653.3|652.9|120
1632756230000|2021-09-27 15:23:50|653.6|653.1|653.8|653.3|653.8|653.4|653.4|652.9|1163
1632756240000|2021-09-27 15:24:00|653.5|653.4|653.5|653|653.5|653.4|653.5|653|0
1632756250000|2021-09-27 15:24:10|653.4|653.2|653.7|653.2|653.7|653.2|653.4|653.2|400
1632756260000|2021-09-27 15:24:20|653.5|653.1|653.6|653.3|653.7|653.3|653.4|653.1|4
1632756270000|2021-09-27 15:24:30|653.4|653|653.5|653.2|653.5|653.2|653.3|653|0
1632756280000|2021-09-27 15:24:40|653.3|653|653.2|652.8|653.4|653|653.2|652.8|1867
1632756290000|2021-09-27 15:24:50|653.4|653|653.2|652.8|653.4|653|653.2|652.8|500
1632756300000|2021-09-27 15:25:00|652.9|652.4|653.2|652.9|653.4|653|652.9|652.4|639
1632756310000|2021-09-27 15:25:10|653|652.7|653.4|652.9|653.4|652.9|653|652.7|1285
1632756320000|2021-09-27 15:25:20|653.2|652.7|653|652.7|653.4|652.9|653|652.7|88
1632756330000|2021-09-27 15:25:30|653.2|652.9|652.8|652.3|653.2|652.9|652.6|652.1|2798
1632756340000|2021-09-27 15:25:40|652.6|652.2|652.6|652.2|652.6|652.2|652.4|652|255
1632756350000|2021-09-27 15:25:50|652.4|652|652.7|652.2|652.7|652.2|652.4|652|353
1632756360000|2021-09-27 15:26:00|652.5|652|653|652.5|653.2|652.7|652.5|652|2993
1632756370000|2021-09-27 15:26:10|652.8|652.4|653|652.3|653|652.4|652.5|652.1|3076
1632756380000|2021-09-27 15:26:20|652.8|652.1|652.7|652.1|652.9|652.3|652.7|652.1|0
1632756390000|2021-09-27 15:26:30|652.9|652.2|652.9|652.5|653.2|652.7|652.8|652.1|1638
1632756400000|2021-09-27 15:26:40|653.1|652.7|653.1|652.7|653.1|652.7|652.9|652.5|300
1632756410000|2021-09-27 15:26:50|653|652.9|653.4|652.9|653.4|652.9|653|652.9|170
1632756420000|2021-09-27 15:27:00|653.2|652.7|653.1|652.7|653.2|652.7|652.9|652.5|2534
1632756430000|2021-09-27 15:27:10|652.9|652.5|652|651.5|652.9|652.5|652|651.4|3312
1632756440000|2021-09-27 15:27:20|652.1|651.6|652.3|651.9|652.4|652|652|651.5|7612
1632756450000|2021-09-27 15:27:30|652.5|652.1|652.9|652.4|653.2|652.6|652.5|652.1|448
1632756460000|2021-09-27 15:27:40|653|652.2|652.6|652|653.1|652.6|652.6|652|5021
1632756470000|2021-09-27 15:27:50|652.8|652.4|653.2|652.7|653.2|652.7|652.8|652.3|499
1632756480000|2021-09-27 15:28:00|653.1|652.6|653.2|652.7|653.3|652.8|653|652.4|5269
1632756490000|2021-09-27 15:28:10|653.4|652.6|652.9|651.9|653.4|652.6|652.6|651.9|2913
1632756500000|2021-09-27 15:28:20|652.7|651.8|653.2|652.6|653.4|652.7|652.7|651.8|876
1632756510000|2021-09-27 15:28:30|653.4|652.8|653.5|653|653.8|653.3|653.4|652.8|2426
1632756520000|2021-09-27 15:28:40|653.7|653.2|653.6|653.1|653.7|653.2|653.5|653|4746
1632756530000|2021-09-27 15:28:50|653.4|652.9|653.3|652.7|653.4|652.9|653.1|652.3|1889
1632756540000|2021-09-27 15:29:00|652.6|651.9|652.8|652|653|652.2|652.1|651.6|2794
1632756550000|2021-09-27 15:29:10|652.7|652.2|652.4|651.8|652.9|652.2|652.4|651.8|250
1632756560000|2021-09-27 15:29:20|652.6|652|652|651.6|652.6|652|652|651.5|5055
1632756570000|2021-09-27 15:29:30|652.6|651.9|652.6|652.1|652.6|652.1|652.4|651.8|1570
1632756580000|2021-09-27 15:29:40|653.1|652|653.1|652.5|653.3|652.7|653.1|652|194
1632756590000|2021-09-27 15:29:50|653.8|652.7|653.4|653.1|653.8|653.1|653.4|652.5|73
1632812420000|2021-09-28 07:00:20|655.9|655|656.1|655.5|656.1|655.7|655.8|654.1|0
1632812430000|2021-09-28 07:00:30|656.4|655.6|656.9|655.6|657|655.8|656.4|655.6|0
1632812440000|2021-09-28 07:00:40|657.5|655.8|659.1|658.2|659.5|658.6|657.5|655.8|0
1632812450000|2021-09-28 07:00:50|659|658|659.1|658.1|659.1|658.1|659|658|0
1632812460000|2021-09-28 07:01:00|659.5|658.2|659.1|658.2|659.8|658.6|658.9|658|0
1632812470000|2021-09-28 07:01:10|659|658.8|659.8|658.8|659.8|658.8|659|658.8|0
1632812480000|2021-09-28 07:01:20|659.6|658.4|659.5|658.4|660|658.8|659.1|658.2|0
1632812490000|2021-09-28 07:01:30|659.4|658.2|663|660.8|664.2|660.8|658.7|658.2|0
1632812500000|2021-09-28 07:01:40|662.9|660.6|660.5|658.8|662.9|660.9|660|658.5|0
1632812510000|2021-09-28 07:01:50|660.4|658.9|662|660.9|663|661.3|660|658.9|0
1632812520000|2021-09-28 07:02:00|661.9|660.8|660.9|660|661.9|660.8|660.7|660|0
1632812530000|2021-09-28 07:02:10|660.5|659.7|658.7|658|660.5|660|658.7|658|0
1632812540000|2021-09-28 07:02:20|658.6|658.6|658.3|657.7|659.5|658.6|658.3|657.1|0
1632812550000|2021-09-28 07:02:30|658.8|657.8|659.9|659|660.1|659.1|658.2|657.8|0
1632812560000|2021-09-28 07:02:40|660|659.1|661.9|660.1|662.1|660.1|659.4|658.3|0
1632812570000|2021-09-28 07:02:50|661|660.2|659.9|658.6|663|660.7|659.6|658.2|0
1632812580000|2021-09-28 07:03:00|659.8|658.4|659.9|659.1|660|659.1|658.4|658.2|0
1632812590000|2021-09-28 07:03:10|660|659.2|660|659.1|661|660.1|660|659.1|0
1632812600000|2021-09-28 07:03:20|659.9|659.2|660.9|660.1|661.9|660.6|659.9|659.2|0
1632812610000|2021-09-28 07:03:30|661|660.9|661|660.2|661|660.9|660.7|660.1|0
1632812620000|2021-09-28 07:03:40|660.9|660.3|661.2|660.2|661.9|660.3|660.9|660.2|0
1632812630000|2021-09-28 07:03:50|662|660.4|660.7|660|662|661|660.7|660|0
1632812640000|2021-09-28 07:04:00|660.9|660.1|660.7|660|660.9|660.1|660.6|660|0
1632812650000|2021-09-28 07:04:10|660.6|660.1|660.9|660.3|660.9|660.3|660.5|660.1|0
1632812660000|2021-09-28 07:04:20|660.6|660|659.6|659|660.6|660|659.6|659|0
1632812670000|2021-09-28 07:04:30|659.5|658.4|657.8|657|659.5|658.4|657.8|656.8|0
1632812680000|2021-09-28 07:04:40|657.9|656.6|658.2|657.6|658.3|657.6|657.9|656.6|0
1632812690000|2021-09-28 07:04:50|658.3|657.7|658.2|657.6|659.5|658.1|657.8|657.6|0
1632812700000|2021-09-28 07:05:00|658.1|657.2|655.8|655|659.1|657.2|655.7|655|0
1632812710000|2021-09-28 07:05:10|655.7|654.9|655.3|654.4|656|655.1|655.2|654|0
1632812720000|2021-09-28 07:05:20|655.5|654.5|655.2|654.3|656|655.3|655.2|654.2|0
1632812730000|2021-09-28 07:05:30|655.4|654.4|653.1|652.7|655.4|654.8|652.6|652.2|0
1632812740000|2021-09-28 07:05:40|653|652.6|653.5|653.1|654.2|653.9|653|652.6|0
1632812750000|2021-09-28 07:05:50|653.8|653.2|653.6|652.7|653.8|653.2|652.5|652.4|0
1632812760000|2021-09-28 07:06:00|653|652.8|653.4|653|653.8|653.3|653|652.7|0
1632812770000|2021-09-28 07:06:10|653.5|653.1|653.6|653.1|653.8|653.2|653.5|653|0
1632812780000|2021-09-28 07:06:20|653.7|653.2|654.8|654.1|655.1|654.2|653.7|653.2|0
1632812790000|2021-09-28 07:06:30|654.7|654|654.6|653.8|654.7|654|654.6|653.8|0
1632812800000|2021-09-28 07:06:40|654.7|653.9|654.5|654|655|654.5|654.5|653.9|0
1632812810000|2021-09-28 07:06:50|654.4|653.9|653.8|653.1|654.4|653.9|653.8|653.1|0
1632812820000|2021-09-28 07:07:00|653.7|653|653.3|652.7|653.7|653|653.3|652.7|0
1632812830000|2021-09-28 07:07:10|653.2|652.6|653.3|652.8|653.3|652.8|653.1|652.6|0
1632812840000|2021-09-28 07:07:20|653.4|652.6|652.5|652.1|653.6|653.3|652.3|652|0
1632812850000|2021-09-28 07:07:30|652.7|652.6|653.6|652.9|653.6|652.9|652.5|652|0
1632812860000|2021-09-28 07:07:40|653|652.8|653.1|652.6|653.6|653.1|652.6|652.4|0
1632812870000|2021-09-28 07:07:50|653|652.4|652.8|652.3|653|652.4|652.4|652|0
1632812880000|2021-09-28 07:08:00|652.7|652.2|652.2|651.8|652.7|652.2|652.2|651.8|0
1632812890000|2021-09-28 07:08:10|652.1|651.7|651.9|651.2|652.1|651.7|651.6|651|0
1632812900000|2021-09-28 07:08:20|652|651.5|652.4|651.8|652.4|651.8|652|651.5|0
1632812910000|2021-09-28 07:08:30|652.3|651.6|652.3|651.6|652.3|651.7|652.1|651.6|0
1632812920000|2021-09-28 07:08:40||651.7||651.7||651.7||651.7|0
1632812930000|2021-09-28 07:08:50|652.4|651.8|652.8|652.3|653.2|652.6|652.4|651.8|0
1632812940000|2021-09-28 07:09:00|652.7|652.2|652.5|651.9|652.7|652.3|652.5|651.8|0
1632812950000|2021-09-28 07:09:10|652.4|651.6|652|651.5|652.4|651.6|652|651.5|0
1632812960000|2021-09-28 07:09:20|652.7|651.6|652.6|652.1|652.7|652.1|652.6|651.6|0
1632812970000|2021-09-28 07:09:30|652.5|652|651.7|651.1|652.6|652|651.7|651.1|0
1632812980000|2021-09-28 07:09:40|651.6|651|651.3|650.7|651.8|651.3|651.3|650.1|0
1632812990000|2021-09-28 07:09:50|651.4|650.6|651.3|650.6|651.4|650.6|651.3|650.6|0
1632813000000|2021-09-28 07:10:00|651.2|650.5|651.8|651|651.8|651.3|651.1|650.3|0
1632813010000|2021-09-28 07:10:10|651.7|651.1|651.7|651.1|651.7|651.2|651.7|651.1|0
1632813020000|2021-09-28 07:10:20|651.8|651.2|651.3|650.6|651.9|651.3|651.3|650.6|0
1632813030000|2021-09-28 07:10:30|651.2|650.5|650.6|650|651.2|650.5|650.6|650|0
1632813040000|2021-09-28 07:10:40|650.7|650.1|650.9|650.3|650.9|650.3|650.5|650.1|0
1632813050000|2021-09-28 07:10:50|650.8|650.2|649.9|649.4|652.2|650.5|649.9|649.4|0
1632813060000|2021-09-28 07:11:00|649.8|649|649.6|649|649.8|649|649.6|649|0
1632813070000|2021-09-28 07:11:10|649.7|649.1|649.8|649.1|649.9|649.5|649.6|649.1|0
1632813080000|2021-09-28 07:11:20|649.7|648.7|649.6|649.1|649.7|649.1|649.6|648.7|0
1632813090000|2021-09-28 07:11:30|649.4|649|649.4|649|649.4|649|649.4|649|0
1632813100000|2021-09-28 07:11:40|649.3|648.8|648.9|648.1|649.3|648.8|648.9|648|0
1632813110000|2021-09-28 07:11:50|648.7|648.2|649.3|648.8|649.3|648.8|648.7|648.2|0
1632813120000|2021-09-28 07:12:00|649.2|648.7|649.3|648.6|649.4|648.8|648.9|648.6|0
1632813130000|2021-09-28 07:12:10|649.2|648.4|649.1|648.6|649.3|648.7|649.1|648.3|0
1632813140000|2021-09-28 07:12:20|649.3|648.7|649.3|648.9|649.6|649|649.3|648.7|0
1632813150000|2021-09-28 07:12:30|649.2|648.8|649.1|648.3|649.2|648.8|649.1|648.3|0
1632813160000|2021-09-28 07:12:40|649|648.2|649|648.6|649.3|649.2|648.8|648.2|0
1632813170000|2021-09-28 07:12:50|648.8|648.5|649.4|648.8|649.6|648.8|648.7|648.2|0
1632813180000|2021-09-28 07:13:00|649.6|648.9|649.5|649|649.8|649.3|649.4|648.9|0
1632813190000|2021-09-28 07:13:10|649.7|649.1|649.6|649.3|649.8|649.3|649.6|649.1|0
1632813200000|2021-09-28 07:13:20|649.5|649.4|650.7|650.2|650.9|650.3|649.5|649.4|0
1632813210000|2021-09-28 07:13:30|650.9|650.3|650.1|650|651.4|650.7|650.1|650|0
1632813220000|2021-09-28 07:13:40|650.3|650.1|650.4|650|650.7|650.1|650.3|650|0
1632813230000|2021-09-28 07:13:50|650.7|650.1|650.9|650.6|651.6|651.1|650.7|650.1|0
1632813240000|2021-09-28 07:14:00|650.8|650.4|651.2|650.6|651.2|650.7|650.8|650.1|0
1632813260000|2021-09-28 07:14:20|651.1|650.5|651.1|650.4|651.1|650.5|651.1|650.4|0
1632813270000|2021-09-28 07:14:30|651|650.3|650.4|650|651|650.3|650.3|650|0
1632813280000|2021-09-28 07:14:40|650.5|650.1|651.6|651|651.6|651|650.5|650|0
1632813290000|2021-09-28 07:14:50|650.6|650.5|650.9|650.3|651.6|651|650.2|650|0
1632813300000|2021-09-28 07:15:00|651|650.4|650.6|650.1|651.1|650.6|650.6|650.1|0
1632813310000|2021-09-28 07:15:10|650.5|650|650.5|650.2|650.9|650.3|650.3|650|0
1632813320000|2021-09-28 07:15:20|650.4|650.1|650.2|649.8|650.5|650.3|650.1|649.8|0
1632813330000|2021-09-28 07:15:30|650.3|649.9|650.3|649.7|651|650.5|650.1|649.7|0
1632813340000|2021-09-28 07:15:40|650.2|649.6|650.4|650|650.4|650.2|649.9|649.6|0
1632813350000|2021-09-28 07:15:50|650.5|650.1|650.4|650.1|650.9|650.4|650.4|650.1|0
1632813360000|2021-09-28 07:16:00|650.5|650.2|652|651.4|653.2|652.3|650.5|650.1|0
1632813370000|2021-09-28 07:16:10|651.8|651.3|651.3|650.9|651.8|651.3|651.3|650.8|0
1632813380000|2021-09-28 07:16:20|651.4|651|652.4|651.7|652.5|651.9|651.4|651|0
1632813390000|2021-09-28 07:16:30|652.5|651.8|651.9|651.5|652.5|651.9|651.9|651.5|0
1632813400000|2021-09-28 07:16:40|651.8|651.4|651.3|650.8|651.8|651.4|651.3|650.8|0
1632813410000|2021-09-28 07:16:50|651.4|650.9|651.5|651|651.7|651|651.4|650.9|0
1632813420000|2021-09-28 07:17:00|651.4|650.9|651.1|650.5|651.5|651|650.7|650.3|0
1632813430000|2021-09-28 07:17:10|650.5|650.4|651|650.5|651.1|650.6|650.5|650.2|0
1632813440000|2021-09-28 07:17:20|651.1|650.6|651.4|650.7|651.6|650.9|651.1|650.6|0
1632813450000|2021-09-28 07:17:30|651.5|650.8|651.7|651.3|652.3|651.8|651.3|650.8|0
1632813460000|2021-09-28 07:17:40|651.9|651.1|651.6|651.2|652.5|651.8|651.6|651.1|0
1632813470000|2021-09-28 07:17:50|651.9|651.3|651.9|651.4|652.5|651.8|651.9|651.3|0
1632813480000|2021-09-28 07:18:00|651.8|651.3|650.9|650.5|651.8|651.3|650.8|650.3|0
1632813490000|2021-09-28 07:18:10|650.5|650.4|650.4|650|651.3|650.5|650.2|650|0
1632813500000|2021-09-28 07:18:20|650.5|650.1|650.5|650|650.8|650.3|650.4|650|0
1632813510000|2021-09-28 07:18:30|650.6|650.1|650.6|650.2|650.7|650.5|650.6|650.1|0
1632813520000|2021-09-28 07:18:40|650.7||650.7||650.7||650.7||0
1632813530000|2021-09-28 07:18:50|650.6|650.3|650.7|650.5|650.7|650.5|650.6|650.2|0
1632813540000|2021-09-28 07:19:00|650.8|650.6|651.4|650.9|651.6|651.2|650.8|650.6|0
1632813550000|2021-09-28 07:19:10|650.9|650.8|652|651.4|652|651.4|650.9|650.5|0
1632813560000|2021-09-28 07:19:20|652.1|651.5|651.5|651|652.1|651.8|651.5|651|0
1632813570000|2021-09-28 07:19:30|651.4|650.9|651.5|651|651.5|651.3|651|650.7|0
1632813580000|2021-09-28 07:19:40|651.9|651.2|652|651.6|652.1|651.8|651.9|651.2|0
1632813590000|2021-09-28 07:19:50|652.1|651.8|652.5|652.1|652.7|652.4|652|651.8|0
1632813600000|2021-09-28 07:20:00|652.4|652|651.7|651.3|652.4|652.1|651.7|651.3|0
1632813610000|2021-09-28 07:20:10|651.9|651.4|651.7|651.2|652.2|651.9|651.7|650.7|0
1632813620000|2021-09-28 07:20:20|651.8|651.3|653|652.6|653|652.6|651.8|651.2|0
1632813630000|2021-09-28 07:20:30|653.1|652.4|654.1|653.9|654.1|653.9|653|652.3|0
1632813640000|2021-09-28 07:20:40|654|653.8|653.7|653.3|654|653.8|653.6|653.2|0
1632813650000|2021-09-28 07:20:50|653.8|653.7|654.3|653.9|654.3|653.9|653.6|653.3|0
1632813660000|2021-09-28 07:21:00|654.2|653.7|654.9|654.2|655|654.5|654.2|653.7|0
1632813670000|2021-09-28 07:21:10|654.8|654.1|654.9|654.3|655|654.7|654.5|654.1|0
1632813680000|2021-09-28 07:21:20|654.8|654.2|654.9|654.4|655|654.8|654.5|654|0
1632813690000|2021-09-28 07:21:30|654.8|654.3|654.9|654.3|654.9|654.8|654.8|654.3|0
1632813700000|2021-09-28 07:21:40|654.8|654.5|654.2|653.7|654.8|654.5|654.2|653.7|0
1632813710000|2021-09-28 07:21:50|655.1|653.8|654.6|654.1|655.1|655|654.2|653.8|0
1632813720000|2021-09-28 07:22:00|654.4|654|654.7|654.3|654.8|654.7|653.8|653.4|0
1632813730000|2021-09-28 07:22:10|654.8|654.7|654.7|654.1|654.8|654.7|654.5|653.9|0
1632813740000|2021-09-28 07:22:20|654.6|654|654.7|654.3|654.8|654.6|654.6|654|0
1632813750000|2021-09-28 07:22:30|655|654.2|654.6|654.2|655.1|654.7|654.5|654|0
1632813760000|2021-09-28 07:22:40|654.9|654.6|654.6|654.1|654.9|654.6|654.4|654|0
1632813770000|2021-09-28 07:22:50|654.5|654|652.5|652.2|654.5|654|652.5|652.2|0
1632813780000|2021-09-28 07:23:00|652.4|652.1|651.2|650.7|652.5|652.1|650.9|650.2|0
1632813790000|2021-09-28 07:23:10|651.1|650.6|651.2|650.8|651.2|650.9|650.7|650.1|0
1632813800000|2021-09-28 07:23:20||650.9||651||651||650.6|0
1632813810000|2021-09-28 07:23:30|651.4|651.1|651.5|651|651.6|651.1|651.2|650.9|0
1632813820000|2021-09-28 07:23:40|651.3|650.9|651.2|650.7|651.3|651|651|650.5|0
1632813830000|2021-09-28 07:23:50|651|650.6|651|650.4|651.2|651|650.6|650|0
1632813840000|2021-09-28 07:24:00|651.1|651|650.4|650.2|651.2|651|650.4|650|0
1632813850000|2021-09-28 07:24:10||650||650.1||650.1||650|0
1632813860000|2021-09-28 07:24:20|650.3|650|650.4|650.1|650.4|650.2|650.3|650|0
1632813870000|2021-09-28 07:24:30|650.3|650|650.4|650|650.4|650.2|650.2|650|0
1632813880000|2021-09-28 07:24:40|650.3||650.4||650.4||650.3||0
1632813890000|2021-09-28 07:24:50|650.1|650.1|650.1|650|650.4|650.1|650.1|650|0
1632813900000|2021-09-28 07:25:00|650.3|650.1|650.4|650.1|650.4|650.1|650.3|649.7|0
1632813930000|2021-09-28 07:25:30|650.3|650|650.1|649.9|650.3|650|650.1|649.5|0
1632813960000|2021-09-28 07:26:00|650.3|649.8|650.6|650.1|650.7|650.4|650.3|649.8|0
1632813970000|2021-09-28 07:26:10|650.5|650|650.5|650|650.5|650|650.5|650|0
1632813980000|2021-09-28 07:26:20|650.4|649.7|650.1|649.9|650.4|650|650.1|649.7|0
1632813990000|2021-09-28 07:26:30|650|649.7|649|648.6|650|649.7|648.9|648.4|0
1632814000000|2021-09-28 07:26:40|649.3|648.8|649.8|649.4|650.1|649.4|649.3|648.8|0
1632814010000|2021-09-28 07:26:50|649.7|649.2|648.7|648.3|649.7|649.2|648.7|648.3|0
1632814020000|2021-09-28 07:27:00|648.8|648.4|649|648.7|649.3|648.7|648.7|648.4|0
1632814030000|2021-09-28 07:27:10|649.1||649||649.1||648.9||0
1632814040000|2021-09-28 07:27:20|648.9|648.8|649.2|648.8|649.3|648.9|648.8|648.8|0
1632814050000|2021-09-28 07:27:30|649.1|649|649.2|649|649.2|649.1|649.1|648.7|0
1632814060000|2021-09-28 07:27:40|649.1||649.2||649.2||649.1||0
1632814070000|2021-09-28 07:27:50|649.1|648.7|649.2|649|649.2|649|649|648.5|0
1632814080000|2021-09-28 07:28:00|649.1|649.1|649.2|649|649.3|649.1|649|648.8|0
1632814090000|2021-09-28 07:28:10|649|648.8|649.2|649.1|649.8|649.1|649|648.6|0
1632814100000|2021-09-28 07:28:20||648.9||649||649||648.9|0
1632814110000|2021-09-28 07:28:30|649|648.8|648.4|648|649|648.8|648.2|648|0
1632814120000|2021-09-28 07:28:40|648.3|648.4|648.6|648|648.7|648.4|648.3|648|0
1632814130000|2021-09-28 07:28:50|648.7|648.1|649|648.4|649|648.4|648.7|648.1|0
1632814140000|2021-09-28 07:29:00|648.9|648.2|648.2|648|648.9|648.2|648.1|648|0
1632814150000|2021-09-28 07:29:10||648.1||648||648.1||648|0
1632814160000|2021-09-28 07:29:20|648.4|648.1|648.6|648.1|648.7|648.1|648.4|648.1|0
1632814170000|2021-09-28 07:29:30|648.5|648|648.3|648|648.5|648|648.3|648|0
1632814180000|2021-09-28 07:29:40|648.2||648.1||648.2||648.1||0
1632814200000|2021-09-28 07:30:00|648|647.9|646.9|646.4|648|647.9|646.9|646.3|0
1632814210000|2021-09-28 07:30:10|646.8|646.3|647.2|646.7|647.3|646.8|646.8|646.2|0
1632814220000|2021-09-28 07:30:20|647.3||647.3||647.3||647.3||0
1632814230000|2021-09-28 07:30:30|646.9|646.8|647|646.7|647.5|647.1|646.9|646.7|0
1632814240000|2021-09-28 07:30:40|646.9|646.4|647|646.7|647|646.7|646.9|646.3|0
1632814250000|2021-09-28 07:30:50|646.9|646.5|646.9|646.5|647|646.5|646.9|646.5|0
1632814260000|2021-09-28 07:31:00|646.8|646.3|646.7|646.4|646.8|646.4|646.5|646.1|0
1632814270000|2021-09-28 07:31:10|646.9|646.5|646.7|646.3|647|646.5|646.5|646.2|0
1632814280000|2021-09-28 07:31:20|646.6|646.1|646.7|646.2|646.7|646.2|646.6|646.1|0
1632814310000|2021-09-28 07:31:50|646.9|646.4|646.7|646.1|647.7|647.2|646.6|646.1|0
1632814320000|2021-09-28 07:32:00|646.6|646.2|646.6|646.2|646.7|646.2|646.6|646.2|0
1632814330000|2021-09-28 07:32:10|646.4|646.3|647.1|646.6|647.2|646.6|646.4|646.2|0
1632814340000|2021-09-28 07:32:20|647|646.5|646.8|646.3|647.2|646.7|646.7|646.3|0
1632814350000|2021-09-28 07:32:30|646.7|646.2|646.9|646.3|646.9|646.3|646.2|646.1|0
1632814380000|2021-09-28 07:33:00|646.8|646.2|646.7|646.2|646.8|646.2|646.7|646.2|0
1632814390000|2021-09-28 07:33:10|646.6|646.3|646.5|646|646.6|646.3|646.4|646|0
1632814400000|2021-09-28 07:33:20|646.6|646.1|646.5|646.3|646.9|646.3|646.2|646|0
1632814410000|2021-09-28 07:33:30|646.8|646.4|646.7|646.2|646.9|646.5|646.7|646.2|0
1632814420000|2021-09-28 07:33:40||646.3||646.4||646.4||646.3|0
1632814440000|2021-09-28 07:34:00|646.6|646.3|646.6|646.2|646.6|646.3|646.3|646.2|0
1632814450000|2021-09-28 07:34:10|646.5|646.1|646.3|646|646.6|646.3|646.1|646|0
1632814460000|2021-09-28 07:34:20|646.4|646.1|646.1|646|646.4|646.1|646.1|646|0
1632814470000|2021-09-28 07:34:30|646|645.8|645.3|645|646|645.8|645.2|645|0
1632814480000|2021-09-28 07:34:40|645.2|644.7|644.1|643.5|645.2|644.7|644.1|643.3|0
1632814490000|2021-09-28 07:34:50|644.2|643.6|643.9|643.3|644.9|644.5|643.9|643.1|0
1632814500000|2021-09-28 07:35:00|643.8|643.1|642.8|642.2|643.8|643.5|642.8|642|0
1632814510000|2021-09-28 07:35:10|642.9|642.3|642.7|642.3|642.9|642.6|642.7|642.2|0
1632814520000|2021-09-28 07:35:20|642.9|642.4|642.9|642.7|642.9|642.8|642.7|642.3|0
1632814530000|2021-09-28 07:35:30|642.8|642.6|642.7|642.5|642.8|642.7|642.7|642.3|0
1632814540000|2021-09-28 07:35:40|642.9|642.6|642.9|642.6|642.9|642.6|642.7|642.5|0
1632814560000|2021-09-28 07:36:00|642.8|642.5|642.5|642.3|642.8|642.6|642.4|642.2|0
1632814570000|2021-09-28 07:36:10|642.4|642.2|642.5|642.3|642.5|642.3|642.4|642.2|0
1632814580000|2021-09-28 07:36:20|642.6|642.2|643.7|643.2|643.9|643.4|642.6|642.2|0
1632814590000|2021-09-28 07:36:30||643.3||643.4||643.4||643.2|0
1632814600000|2021-09-28 07:36:40||643.3||643.3||643.4||643.2|0
1632814610000|2021-09-28 07:36:50|644|643.4|645.1|644.5|645.1|644.5|643.9|643.3|0
1632814620000|2021-09-28 07:37:00|644.7|644.6|645|644.5|645.1|644.9|644.7|644.3|0
1632814630000|2021-09-28 07:37:10|644.9||644.9||644.9||644.9||0
1632814640000|2021-09-28 07:37:20|645.1|644.6|646.6|646.2|647.1|646.3|645.1|643.5|0
1632814650000|2021-09-28 07:37:30|646.5|646.3|646.8|646.4|646.8|646.6|646.5|646.1|0
1632814660000|2021-09-28 07:37:40|646.9|646.5|647.3|646.6|647.8|647.2|646.9|646.5|0
1632814670000|2021-09-28 07:37:50|647.2|646.5|646.2|645.8|647.2|646.6|646.2|645.8|0
1632814680000|2021-09-28 07:38:00|646.1|645.5|645.8|645.2|646.2|645.6|645.8|645.2|0
1632814690000|2021-09-28 07:38:10|645.7|645.1|645.6|645.4|645.7|645.4|645.4|644.9|0
1632814700000|2021-09-28 07:38:20|645.7|645.5|646|645.5|646.2|645.7|645.7|645.5|0
1632814710000|2021-09-28 07:38:30|646.1|645.6|646.1|645.9|646.3|646.1|646.1|645.5|0
1632814720000|2021-09-28 07:38:40|646.3|646|646.8|646.2|646.8|646.2|646.3|646|0
1632814730000|2021-09-28 07:38:50||646.3||646.5||646.5||646.3|0
1632814740000|2021-09-28 07:39:00|646.7|646.4|646.2|645.8|646.7|646.6|646.1|645.5|0
1632814760000|2021-09-28 07:39:20|646.3|645.9|646.9|646.5|646.9|646.5|646.3|645.9|0
1632814770000|2021-09-28 07:39:30|646.8|646.6|646.6|646.3|646.8|646.6|646.6|646.1|0
1632814780000|2021-09-28 07:39:40|646.5|646.2|646.4|646|647.5|646.9|646.4|645.7|0
1632814790000|2021-09-28 07:39:50|646.3|645.9|646.1|645.6|646.3|645.9|646.1|645.5|0
1632814800000|2021-09-28 07:40:00|646|645.7|645.4|645|646.2|645.9|645.4|644.1|0
1632814810000|2021-09-28 07:40:10|645.6|644.9|643.8|643.3|645.6|644.9|643.6|643|0
1632814820000|2021-09-28 07:40:20|643.7|643.1|644.6|644|644.9|644.2|643.5|643|0
1632814830000|2021-09-28 07:40:30|644.5|643.9|643.6|643.2|644.5|643.9|643.6|643|0
1632814840000|2021-09-28 07:40:40|643.7|643.4|643.2|642.8|643.8|643.5|643.2|642.8|0
1632814850000|2021-09-28 07:40:50|643.3|643|643.9|643.5|643.9|643.7|643.2|642.8|0
1632814860000|2021-09-28 07:41:00|644.1|643.6|644.9|644.4|645.4|644.6|644.1|643.6|0
1632814870000|2021-09-28 07:41:10|645.2|644.5|645.5|644.9|645.6|644.9|645.2|644.5|0
1632814880000|2021-09-28 07:41:20|645.7|645|646.8|646.2|646.9|646.2|645.7|645|0
1632814890000|2021-09-28 07:41:30|646.7|646.1|645.5|645.2|646.8|646.2|645.5|645.1|0
1632814900000|2021-09-28 07:41:40|645.4|644.8|645.2|644.7|645.4|645.1|644.5|644.1|0
1632814910000|2021-09-28 07:41:50|645.3|644.8|645.8|645.4|646.4|645.8|645.3|644.8|0
1632814920000|2021-09-28 07:42:00|645.9|645.5|645.7|645.6|645.9|645.6|645.7|645.2|0
1632814930000|2021-09-28 07:42:10|645.6|645.1|645.6|645.1|645.9|645.6|645.3|645|0
1632814940000|2021-09-28 07:42:20|645.5|645|645.3|645|645.5|645.1|645.1|645|0
1632814950000|2021-09-28 07:42:30|645.5|645.1|644.2|643.8|645.5|645.1|644.1|643.4|0
1632814960000|2021-09-28 07:42:40|644.1|643.5|644|643.5|644.4|643.6|643.3|642.6|0
1632814970000|2021-09-28 07:42:50|644.2|643.6|645|644.3|645|644.6|644|643.6|0
1632814980000|2021-09-28 07:43:00|644.8|644.1|644.5|643.8|644.8|644.1|644.5|643.7|0
1632814990000|2021-09-28 07:43:10|644.4|644|643.8|643.4|644.4|644|643.8|642.9|0
1632815000000|2021-09-28 07:43:20|643.7|643.2|643.2|642.7|643.7|643.2|643.2|642.4|0
1632815010000|2021-09-28 07:43:30|643.1|642.6|645|644.5|645|644.7|642.9|642|0
1632815020000|2021-09-28 07:43:40|644.9|644.6|644.8|644.3|645|644.7|644.5|644|0
1632815030000|2021-09-28 07:43:50|645|644.4|645|644.7|645|644.7|644.8|644.3|0
1632815040000|2021-09-28 07:44:00|644.9|644.8|645.7|645.1|646.3|645.9|644.9|644.8|0
1632815050000|2021-09-28 07:44:10|645.6|645.2|645.4|644.8|645.6|645.4|645.4|644.8|0
1632815060000|2021-09-28 07:44:20|645.6|644.9|645.4|645.1|645.6|645.1|645.4|644.9|0
1632815070000|2021-09-28 07:44:30|645.6|645.2|645.5|645.1|645.7|645.4|645.5|644.8|0
1632815080000|2021-09-28 07:44:40|645.4|644.9|645.4|645|645.5|645|645.3|644.9|0
1632815090000|2021-09-28 07:44:50|645.3|644.8|645.7|645.4|645.7|645.4|645.3|644.8|0
1632815100000|2021-09-28 07:45:00|645.6|645.2|645.4|644.9|645.6|645.2|645.4|644.8|0
1632815110000|2021-09-28 07:45:10|645.3|644.8|645.2|644.8|645.6|645.2|645.1|644.8|0
1632815120000|2021-09-28 07:45:20|645.1|644.9|645|644.5|645.4|645|645|644.4|0
1632815130000|2021-09-28 07:45:30|644.9|644.6|644.8|644.4|645|644.6|644.8|644.3|0
1632815140000|2021-09-28 07:45:40|644.7|644.3|644.8|644.5|644.8|644.5|644.3|643.9|0
1632815150000|2021-09-28 07:45:50|645.1|644.7|645.1|644.7|645.5|644.8|645.1|644.5|0
1632815160000|2021-09-28 07:46:00|645|644.8|644.5|644|645|644.8|644.5|644|0
1632815170000|2021-09-28 07:46:10|644.6|644.1|645.6|645|645.7|645.1|644.6|644.1|0
1632815180000|2021-09-28 07:46:20|645.3|644.9|645.5|645.2|645.5|645.2|645|644.6|0
1632815190000|2021-09-28 07:46:30|645.7|645.3|645.9|645.6|646.1|646|645.5|645.2|0
1632815200000|2021-09-28 07:46:40|645.8|645.5|646.1|645.7|646.1|645.9|645.8|645.3|0
1632815210000|2021-09-28 07:46:50|646.3|646.2|646.6|646|647.7|647.4|646.1|645.8|0
1632815220000|2021-09-28 07:47:00|646.5|645.9|646.4|646|646.5|646|646.4|645.7|0
1632815230000|2021-09-28 07:47:10|646.3|645.9|646.1|645.7|646.3|645.9|646.1|645.4|0
1632815250000|2021-09-28 07:47:30|646.2|645.8|646.9|646.6|646.9|646.6|646.2|645.8|0
1632815260000|2021-09-28 07:47:40|646.8|646.5|647.6|647|647.7|647.1|646.8|646.4|0
1632815270000|2021-09-28 07:47:50|647.5|647.1|647.5|647.2|647.6|647.4|647.5|646.9|0
1632815280000|2021-09-28 07:48:00|647.4|647|648.9|648.8|649|648.8|647.2|646.7|0
1632815290000|2021-09-28 07:48:10|648.8|648.4|648.7|648.1|648.9|648.6|648.4|647.8|0
1632815300000|2021-09-28 07:48:20|648.6|648.2|649.8|649.3|650|649.5|648.6|648.2|0
1632815310000|2021-09-28 07:48:30|649.7|649.6|649|648.9|649.8|649.6|649|648.9|0
1632815320000|2021-09-28 07:48:40|648.9|648.7|649|648.4|649.2|648.9|648.7|648.4|0
1632815330000|2021-09-28 07:48:50|648.9|648.5|649.7|649.3|649.8|649.3|648.9|648.5|0
1632815340000|2021-09-28 07:49:00|649.8|649.4|649.9|649.6|650.3|649.6|649.8|649.4|0
1632815350000|2021-09-28 07:49:10|650.2|649.7|653.5|653|655|654.8|650.2|649.7|0
1632815360000|2021-09-28 07:49:20|653.8|653.1|653.2|652.4|655.5|654.6|652.8|652.4|0
1632815370000|2021-09-28 07:49:30|653.1|652.3|652.2|651.6|653.1|652.3|652|651.1|0
1632815380000|2021-09-28 07:49:40|652.5|651.7|653.5|652.5|653.5|652.6|652.2|651.7|0
1632815390000|2021-09-28 07:49:50|653.2|652.4|652|651.3|653.2|652.4|651.9|651.3|0
1632815400000|2021-09-28 07:50:00|651.8|651.4|652.8|651.9|653.1|652.1|651.8|651.3|0
1632815410000|2021-09-28 07:50:10|652.7||652.7||652.7||652.6||0
1632815420000|2021-09-28 07:50:20|652.6|652|653.6|653|653.7|653.1|652|652|0
1632815430000|2021-09-28 07:50:30|653.5|652.8|652|651.2|653.6|652.8|651.3|650.6|0
1632815440000|2021-09-28 07:50:40|652.2|651.1|651|650.3|652.2|651.1|651|650.3|0
1632815450000|2021-09-28 07:50:50|650.9|650.1|650.1|649.4|650.9|650.1|649.7|649.3|0
1632815460000|2021-09-28 07:51:00|650.2|649.5|650.1|649.7|651.1|650.2|650.1|649.3|0
1632815470000|2021-09-28 07:51:10|650|649.8|650.8|649.9|650.9|650.2|650|649.4|0
1632815480000|2021-09-28 07:51:20|650.7|649.7|650.3|649.7|650.7|649.8|649.9|649.4|0
1632815490000|2021-09-28 07:51:30|650.2|649.5|650|649.2|650.7|650.4|649.8|649.2|0
1632815500000|2021-09-28 07:51:40|650.2|649.3|650.8|650|651.2|650.7|650.2|649.3|0
1632815510000|2021-09-28 07:51:50|650.1|649.9|651|650.3|651.2|650.4|650.1|649.9|0
1632815520000|2021-09-28 07:52:00|650.8|650.2|651|650.3|651.4|650.3|650.4|649.7|0
1632815530000|2021-09-28 07:52:10|650.9|650.1|650.4|649.7|650.9|650.1|650.4|649.6|0
1632815540000|2021-09-28 07:52:20|650.6|649.8|650.8|650.3|650.8|650.3|650.5|649.8|0
1632815550000|2021-09-28 07:52:30|650.7|650.1|650.7|649.9|650.7|650.1|650.7|649.8|0
1632815560000|2021-09-28 07:52:40|650.6|649.8|649.5|649|650.6|649.8|649.4|649|0
1632815570000|2021-09-28 07:52:50|649.7|649.1|649.8|649.3|649.8|649.4|649.7|649.1|0
1632815580000|2021-09-28 07:53:00|649.7|649.2|649.3|648.7|649.8|649.2|649|648.2|0
1632815590000|2021-09-28 07:53:10|649.1|648.6|649.4|648.7|649.5|648.9|648.7|648.4|0
1632815600000|2021-09-28 07:53:20|649.3|648.8|650.1|649.4|650.6|649.7|649.3|648.8|0
1632815610000|2021-09-28 07:53:30|650|649.3|649.9|649.2|650|649.3|649.9|649.1|0
1632815620000|2021-09-28 07:53:40|649.8|649.3|649.8|649.3|649.8|649.3|649.8|649.1|0
1632815630000|2021-09-28 07:53:50|649.7|649.4|649.4|648.9|649.7|649.4|649.2|648.5|0
1632815640000|2021-09-28 07:54:00|649.3|648.7|649.2|648.5|649.3|648.8|648.9|648.4|0
1632815650000|2021-09-28 07:54:10|649.1|648.4|648.5|647.9|649.1|648.4|648.5|647.9|0
1632815660000|2021-09-28 07:54:20|648.4|647.8|649.3|648.8|649.4|648.8|648.4|647.7|0
1632815670000|2021-09-28 07:54:30|649.1|648.7|648.3|647.7|649.1|648.7|648.3|647.7|0
1632815680000|2021-09-28 07:54:40|648|647.6|648.3|647.9|648.4|647.9|648|647.3|0
1632815690000|2021-09-28 07:54:50|648.4|648|648.4|647.9|648.6|648.3|648|647.8|0
1632815700000|2021-09-28 07:55:00|648.6|648|649.1|648.6|649.3|648.7|648.6|648|0
1632815710000|2021-09-28 07:55:10|649|648.4|648.8|648.3|649.2|648.7|648.8|648.2|0
1632815720000|2021-09-28 07:55:20|649|648.4|648.4|647.8|649.4|648.9|648.2|647.8|0
1632815730000|2021-09-28 07:55:30|648.3|647.7|648.1|647.8|648.4|647.8|648.1|647.5|0
1632815740000|2021-09-28 07:55:40|648|647.6|648.6|648|648.7|648.3|647.9|647.3|0
1632815750000|2021-09-28 07:55:50|648.5||648.5||648.6||648.5||0
1632815760000|2021-09-28 07:56:00|648.4|647.9|648.5|648|648.6|648.5|648.4|647.7|0
1632815770000|2021-09-28 07:56:10|648.4|647.8|648.3|648|648.4|648|648.3|647.7|0
1632815780000|2021-09-28 07:56:20|648.5|648.1|648.3|648.2|648.6|648.2|648.3|648|0
1632815790000|2021-09-28 07:56:30|648.6|648.3|649.3|649|649.4|649|648.6|648.3|0
1632815800000|2021-09-28 07:56:40|649.4|649.1|649.8|649.3|649.9|649.4|649.4|649|0
1632815810000|2021-09-28 07:56:50|649.7|649.1|648.8|648.2|649.7|649.2|648.8|648|0
1632815820000|2021-09-28 07:57:00|648.6|648.1|648.6|648.3|648.6|648.4|648.5|648|0
1632815830000|2021-09-28 07:57:10|648.8|648.4|648.9|648.4|649|648.6|648.8|648.3|0
1632815840000|2021-09-28 07:57:20|648.8|648.3|648.7|648.3|648.9|648.4|648.7|648.3|0
1632815850000|2021-09-28 07:57:30|648.8|648.4|648.3|647.8|648.8|648.6|648.3|647.8|0
1632815860000|2021-09-28 07:57:40|648.1|647.7|647.7|647.2|648.1|647.7|647.7|647.1|0
1632815870000|2021-09-28 07:57:50|647.6|647.1|647.1|646.5|647.6|647.1|647.1|646.4|0
1632815880000|2021-09-28 07:58:00|647|646.6|647.4|647|647.7|647|646.9|646.5|0
1632815890000|2021-09-28 07:58:10|647.7|647.1|648|647.2|648|647.4|647.4|647.1|0
1632815900000|2021-09-28 07:58:20|647.9|647.1|647.6|647|647.9|647.1|647.6|647|0
1632815910000|2021-09-28 07:58:30|647.4|646.9|647.2|646.8|647.4|646.9|647.2|646.8|0
1632815920000|2021-09-28 07:58:40|647.5|646.9|648|647.7|648|647.7|647.5|646.9|0
1632815940000|2021-09-28 07:59:00|648.1|647.8|648.1|647.8|648.4|648|647.8|647.2|0
1632815950000|2021-09-28 07:59:10|648.2|647.9|648.3|647.9|648.7|648.1|648.1|647.7|0
1632815960000|2021-09-28 07:59:20|648.4|648|648.9|648.4|648.9|648.4|648.4|648|0
1632815970000|2021-09-28 07:59:30|648.8|648.5|648.5|648|648.8|648.5|648.3|648|0
1632815980000|2021-09-28 07:59:40|648.4|647.9|648.4|648.3|648.4|648.3|648.1|647.5|0
1632815990000|2021-09-28 07:59:50|648.3|647.8|648.9|648.3|649|648.3|648.2|647.6|0
1632816000000|2021-09-28 08:00:00|649|648.4|648.4|648.2|649|648.6|648.4|648.2|0
1632816010000|2021-09-28 08:00:10|648.7|648.3|648.4|647.9|648.9|648.5|648.4|647.9|0
1632816020000|2021-09-28 08:00:20|648.3|647.8|648.2|648|648.6|648.2|648.2|647.6|0
1632816030000|2021-09-28 08:00:30|648.4|648.1|648.4|648|648.4|648.1|648.4|648|0
1632816040000|2021-09-28 08:00:40|648.3|647.7|648.4|647.8|648.4|648|648.1|647.6|0
1632816050000|2021-09-28 08:00:50|648.3|647.9|648.3|648|648.3|648|648.3|647.9|0
1632816060000|2021-09-28 08:01:00|648.2|647.9|648|647.6|648.2|647.9|648|647.4|0
1632816070000|2021-09-28 08:01:10|647.9|647.4|647.1|646.5|647.9|647.6|647.1|646.5|0
1632816080000|2021-09-28 08:01:20|647|646.3|647|646.4|647.1|646.7|646.7|646.2|0
1632816090000|2021-09-28 08:01:30|647.1|646.5|647.1|646.6|647.2|646.8|647.1|646.5|0
1632816100000|2021-09-28 08:01:40|647|646.5|646.9|646.4|647|646.5|646.9|646.4|0
1632816110000|2021-09-28 08:01:50|646.8|646.3|647.1|646.7|647.1|646.7|646.7|646.2|0
1632816120000|2021-09-28 08:02:00|647.2|646.8|647.6|647.2|647.7|647.3|647.2|646.8|0
1632816130000|2021-09-28 08:02:10|647.5|647.3|647.4|646.8|647.7|647.3|647.3|646.8|0
1632816140000|2021-09-28 08:02:20|647.3|646.7|647.2|646.8|647.3|646.9|647.2|646.7|0
1632816150000|2021-09-28 08:02:30|647.4|646.9|647.6|647.1|647.7|647.4|647.4|646.9|0
1632816160000|2021-09-28 08:02:40|647.3|647|647.2|646.9|647.6|647.2|647.2|646.7|0
1632816170000|2021-09-28 08:02:50|647.3||647.2||647.3||647.2||0
1632816180000|2021-09-28 08:03:00|647.4|647|647.5|647.2|647.6|647.2|647.4|647|0
1632816190000|2021-09-28 08:03:10|647.4|647.1|647|646.6|647.4|647.1|646.8|646.5|0
1632816200000|2021-09-28 08:03:20||646.5||646.5||646.5||646.5|0
1632816210000|2021-09-28 08:03:30|646.9|646.4|646.3|646.1|647|646.5|646|645.7|0
1632816220000|2021-09-28 08:03:40|646.4|646.2|645.5|645.3|646.4|646.2|645.2|644.6|0
1632816230000|2021-09-28 08:03:50|645.8|645.4|645.9|645.6|646.2|645.8|645.8|645.4|0
1632816240000|2021-09-28 08:04:00|646.1|645.7|645.8|645.5|646.4|645.9|645.6|645.2|0
1632816250000|2021-09-28 08:04:10|645.7|645.6|646.3|645.9|646.4|646|645.7|645.4|0
1632816260000|2021-09-28 08:04:20|646.2||646.2||646.2||646.2||0
1632816270000|2021-09-28 08:04:30|646.1|645.8|645.5|645.2|646.1|645.8|645.4|645.2|0
1632816280000|2021-09-28 08:04:40|645.6|645.3|645.6|645.4|645.8|645.4|645.6|645.2|0
1632816290000|2021-09-28 08:04:50|645.5|645.3|645.8|645.6|645.8|645.6|645.5|645.2|0
1632816300000|2021-09-28 08:05:00|645.7|645.5|645.7|645.4|645.7|645.5|645.5|645.3|0
1632816310000|2021-09-28 08:05:10|645.6|645.3|645.4|645.2|645.6|645.6|645.2|645.1|0
1632816320000|2021-09-28 08:05:20|645.3|645.1|645.4|645.2|645.8|645.3|645.3|645|0
1632816330000|2021-09-28 08:05:30|645.3|645.1|645.3|644.8|645.7|645.2|645|644.7|0
1632816340000|2021-09-28 08:05:40|645.2|644.6|645.1|644.7|645.2|644.7|644.8|644.5|0
1632816360000|2021-09-28 08:06:00|645.2|644.6|645.4|645|645.4|645.1|645|644.3|0
1632816370000|2021-09-28 08:06:10|645.3|644.9|645.4|645|645.4|645.1|645|644.8|0
1632816380000|2021-09-28 08:06:20|645.3|645.1|645.6|645.3|645.6|645.3|645.3|644.9|0
1632816390000|2021-09-28 08:06:30|645.8|645.1|645.8|645.3|645.8|645.5|645.6|645.1|0
1632816400000|2021-09-28 08:06:40|645.7|645.4|645.8|645.4|646.2|645.8|645.5|645.4|0
1632816410000|2021-09-28 08:06:50|645.7|645.3|645.6|645.2|645.8|645.3|645.5|645.2|0
1632816420000|2021-09-28 08:07:00|645.5|645.1|645.5|645.1|645.5|645.1|645.4|645.1|0
1632816430000|2021-09-28 08:07:10|645.4|645|645.1|644.9|645.5|645|645|644.8|0
1632816440000|2021-09-28 08:07:20|645|644.8|645.1|644.8|645.1|644.8|645|644.8|0
1632816450000|2021-09-28 08:07:30|645.3|644.9|645.4|645|645.6|645.1|645.3|644.9|0
1632816460000|2021-09-28 08:07:40|645.3|644.9|645.3|645|645.3|645|645|644.8|0
1632816470000|2021-09-28 08:07:50|645.2|644.9|645.2|644.9|645.2|645|645.2|644.9|0
1632816480000|2021-09-28 08:08:00|645.4|645|645.1|644.8|645.4|645.2|645|644.8|0
1632816490000|2021-09-28 08:08:10|645.3|644.9|645.4|645.1|645.4|645.1|645.3|644.9|0
1632816500000|2021-09-28 08:08:20|645.3|645|644.8|644.5|645.3|645|644.8|644.4|0
1632816510000|2021-09-28 08:08:30|644.7|644.7|644.7|644.3|644.8|644.7|644.7|644.3|0
1632816520000|2021-09-28 08:08:40|644.6|644.2|644.4|644.1|644.6|644.3|644.4|643.9|0
1632816530000|2021-09-28 08:08:50|644.3|644.2|644.4|644.1|644.7|644.3|644.3|644.1|0
1632816540000|2021-09-28 08:09:00|644.3|643.9|643.9|643.7|644.3|644|643.9|643.7|0
1632816550000|2021-09-28 08:09:10|643.8|643.5|643.5|643.3|643.9|643.5|643.5|643.3|0
1632816560000|2021-09-28 08:09:20|643.6|643.2|643.8|643.5|644|643.6|643.5|643.1|0
1632816570000|2021-09-28 08:09:30|643.9|643.4|643.7|643.5|643.9|643.5|643.7|643.4|0
1632816590000|2021-09-28 08:09:50|643.6|643.4|644.2|644|644.2|644|643.6|643.3|0
1632816600000|2021-09-28 08:10:00|644.4|644.1|644.4|644|644.7|644.4|644.2|644|0
1632816610000|2021-09-28 08:10:10|644.3|644.1|644.1|644|644.4|644.1|644.1|644|0
1632816620000|2021-09-28 08:10:20|644.2|644.1|644.2|643.8|644.3|644.1|644|643.8|0
1632816630000|2021-09-28 08:10:30|644.1||644.1||644.2||644.1||0
1632816640000|2021-09-28 08:10:40|644|643.7|644.4|643.9|644.4|644|644|643.7|0
1632816660000|2021-09-28 08:11:00|644.5|644|644.2|643.9|644.5|644.1|644.1|643.9|0
1632816670000|2021-09-28 08:11:10|644.1|643.8|644.1|643.8|644.1|643.9|644|643.7|0
1632816680000|2021-09-28 08:11:20|644|643.7|644|643.7|644.1|643.7|644|643.7|0
1632816690000|2021-09-28 08:11:30|643.9|643.6|643.7|643.6|644|643.6|643.7|643.6|0
1632816710000|2021-09-28 08:11:50|643.6|643.5|644|643.5|644.1|643.6|643.6|643.1|0
1632816720000|2021-09-28 08:12:00|643.9|643.6|643.6|643.2|643.9|643.6|643.6|643.1|0
1632816730000|2021-09-28 08:12:10|643.5|643.1|643.8|643.4|644|643.5|643.4|643.1|0
1632816740000|2021-09-28 08:12:20|643.7|643.3|644.2|643.7|644.2|643.7|643.7|643.3|0
1632816750000|2021-09-28 08:12:30|644|643.6|643.9|643.4|644|643.6|643.9|643.4|0
1632816760000|2021-09-28 08:12:40||643.5||643.5||643.5||643.5|0
1632816780000|2021-09-28 08:13:00|643.8|643.4|643.4|643.3|643.9|643.5|643.2|643|0
1632816790000|2021-09-28 08:13:10|643.6|643.2|643.5|643.1|643.7|643.4|643.4|643.1|0
1632816800000|2021-09-28 08:13:20|643.4|643.2|643.4|643.1|643.6|643.3|643.3|643.1|0
1632816810000|2021-09-28 08:13:30|643.5|643.2|643.5|643.3|643.5|643.3|643.5|643.2|0
1632816820000|2021-09-28 08:13:40|643.6|643.2|643.5|643.3|643.6|643.3|643.5|643.2|0
1632816830000|2021-09-28 08:13:50|643.4|643.2|643.5|643.2|643.6|643.3|643.4|643.1|0
1632816840000|2021-09-28 08:14:00|643.4|643.3|643.4|643.1|643.4|643.4|643.4|643.1|0
1632816850000|2021-09-28 08:14:10|643.3||643.4||643.4||643.3||0
1632816860000|2021-09-28 08:14:20||643.2||643.1||643.2||643.1|0
1632816870000|2021-09-28 08:14:30|643.3|643|643.3|643|643.3|643|643.1|643|0
1632816900000|2021-09-28 08:15:00|643.4|643.3|643|642.8|643.5|643.3|642.8|642.4|0
1632816910000|2021-09-28 08:15:10|642.9|642.7|642.9|642.7|642.9|642.7|642.8|642.6|0
1632816920000|2021-09-28 08:15:20|643|642.8|643.1|643|643.3|643.1|643|642.8|0
1632816930000|2021-09-28 08:15:30|643.2|643.1|643.6|643.3|643.9|643.6|643.2|643.1|0
1632816940000|2021-09-28 08:15:40|643.5||643.5||643.5||643.5||0
1632816950000|2021-09-28 08:15:50|643.6|643.4|643.8|643.5|643.9|643.7|643.6|643.4|0
1632816960000|2021-09-28 08:16:00|643.7|643.4|643.7|643.5|643.8|643.5|643.7|643.4|0
1632816970000|2021-09-28 08:16:10||643.4||643.4||643.4||643.4|0
1632816980000|2021-09-28 08:16:20||643.5||643.5||643.5||643.5|0
1632816990000|2021-09-28 08:16:30|643.6|643.4|643.8|643.5|643.8|643.6|643.4|643.3|0
1632817000000|2021-09-28 08:16:40|643.9|643.6|644.2|643.9|644.4|643.9|643.9|643.6|0
1632817020000|2021-09-28 08:17:00|644.1||644.1||644.2||644.1||0
1632817030000|2021-09-28 08:17:10|644|643.8|644|643.8|644.1|643.9|643.7|643.6|0
1632817040000|2021-09-28 08:17:20|643.9|643.7|643.9|643.7|643.9|643.7|643.9|643.7|0
1632817050000|2021-09-28 08:17:30|643.8|643.8|643.9|643.8|643.9|643.8|643.8|643.7|0
1632817060000|2021-09-28 08:17:40|644|643.9|644.1|643.8|644.3|644.1|644|643.8|0
1632817080000|2021-09-28 08:18:00|644|643.7|643.9|643.7|644.1|643.8|643.9|643.7|0
1632817090000|2021-09-28 08:18:10|643.8||643.8||643.8||643.8||0
1632817100000|2021-09-28 08:18:20|643.7|643.6|643.6|643.3|643.7|643.6|643.5|643.3|0
1632817110000|2021-09-28 08:18:30|643.5|643.4|643.8|643.5|644|643.6|643.5|643.4|0
1632817120000|2021-09-28 08:18:40|643.9|643.6|643.5|643.4|643.9|643.6|643.5|643.4|0
1632817130000|2021-09-28 08:18:50|643.4|643.3|643|642.7|643.4|643.3|643|642.7|0
1632817140000|2021-09-28 08:19:00|643.1|642.8|642.4|642.2|643.1|642.8|642.4|642.2|0
1632817150000|2021-09-28 08:19:10|642.3|642|642.2|642.1|642.3|642.1|642.2|642|0
1632817160000|2021-09-28 08:19:20|642.3|642|642.7|642.4|642.7|642.4|642.2|642|0
1632817170000|2021-09-28 08:19:30|642.8|642.5|642.6|642.5|642.8|642.5|642.6|642.4|0
1632817180000|2021-09-28 08:19:40|642.5|642.4|642.5|642.4|642.6|642.5|642.5|642.4|0
1632817190000|2021-09-28 08:19:50|642.4|642.3|642.4|642.2|642.5|642.3|642.4|642.2|0
1632817200000|2021-09-28 08:20:00|642.3|642.1|642.3|642.2|642.4|642.2|642.2|642.1|0
1632817210000|2021-09-28 08:20:10|642.4|642.3|642.4|642.3|642.5|642.4|642.4|642.3|0
1632817230000|2021-09-28 08:20:30|642.3|642.2|642.6|642.4|642.8|642.6|642.3|642.2|0
1632817240000|2021-09-28 08:20:40|642.5|642.3|642.5|642.3|642.6|642.4|642.5|642.3|0
1632817250000|2021-09-28 08:20:50|642.4||642.4||642.5||642.4||0
1632817260000|2021-09-28 08:21:00|642.3|642.2|642.3|642.1|642.4|642.2|642.2|642.1|0
1632817270000|2021-09-28 08:21:10|642.2|642|642.1|641.8|642.2|642|641.7|641.4|0
1632817280000|2021-09-28 08:21:20|642|641.7|642.4|642|642.4|642|641.9|641.7|0
1632817290000|2021-09-28 08:21:30|642.3|642.1|642.2|641.8|642.3|642.1|642.1|641.7|0
1632817300000|2021-09-28 08:21:40|642.1|641.7|641.8|641.7|642.1|641.7|641.8|641.7|0
1632817310000|2021-09-28 08:21:50|641.9|641.8|642.4|642.1|642.4|642.1|641.8|641.7|0
1632817320000|2021-09-28 08:22:00|642.3|642|641.6|641.1|642.3|642|641.5|641.1|0
1632817330000|2021-09-28 08:22:10|641.5|641|641.7|641.4|641.8|641.6|641.2|641|0
1632817340000|2021-09-28 08:22:20|641.9|641.3|643|642.7|643.2|643|641.8|641.3|0
1632817350000|2021-09-28 08:22:30|642.9|642.6|643|642.7|643|642.7|642.7|642.4|0
1632817360000|2021-09-28 08:22:40|643.3|643.2|643.3|643.1|644|643.5|643.3|643.1|0
1632817370000|2021-09-28 08:22:50|643.4|643.2|643.8|643.6|643.8|643.7|643.4|643.2|0
1632817380000|2021-09-28 08:23:00|643.7|643.7|645.6|645.3|646|645.5|643.7|643.6|0
1632817390000|2021-09-28 08:23:10|645.7|645.4|646.8|646.2|647.7|646.9|645.7|645.4|0
1632817400000|2021-09-28 08:23:20|646.7|646.1|646.5|645.9|646.8|646.6|646.3|645.9|0
1632817410000|2021-09-28 08:23:30|646.4|645.8|646.4|645.9|646.7|646.1|645.9|645.2|0
1632817420000|2021-09-28 08:23:40|646.5|646|646.6|646.2|646.7|646.3|646.5|646|0
1632817430000|2021-09-28 08:23:50|646.5|646.1|646.7|646.6|647|646.7|646.5|646.1|0
1632817440000|2021-09-28 08:24:00|646.8|646.5|646.4|645.8|646.9|646.7|646.4|645.8|0
1632817450000|2021-09-28 08:24:10|646.3|645.7|647.3|647.1|647.6|647.2|646.2|645.7|0
1632817460000|2021-09-28 08:24:20|647.5|647|647.1|646.6|647.5|647.2|647.1|646.6|0
1632817470000|2021-09-28 08:24:30|646.8|646.5|646.7|646.1|646.8|646.5|646.5|646.1|0
1632817480000|2021-09-28 08:24:40|646.8|646.5|646.9|646.5|647|646.6|646.8|646.5|0
1632817490000|2021-09-28 08:24:50|646.8|646.3|646.6|646.4|646.8|646.4|646.5|646.2|0
1632817500000|2021-09-28 08:25:00|646.5|646.3|646.5|646.3|646.5|646.3|646.5|646.3|0
1632817510000|2021-09-28 08:25:10|646.4|646.4|646.9|646.7|647|646.8|646.4|646.4|0
1632817520000|2021-09-28 08:25:20|647|646.3|645.3|645|647|646.5|645.2|644.9|0
1632817530000|2021-09-28 08:25:30|645.2|645.1|645.6|645.2|645.6|645.3|645.2|645.1|0
1632817540000|2021-09-28 08:25:40||645.3||645.2||645.3||645.2|0
1632817550000|2021-09-28 08:25:50|645.5|645.1|644.4|644|645.5|645.1|644.1|644|0
1632817560000|2021-09-28 08:26:00|644.3|644.1|644.8|644.4|644.9|644.6|644.3|644.1|0
1632817570000|2021-09-28 08:26:10|644.7|644.3|644.6|644.3|644.7|644.4|644.6|644.3|0
1632817580000|2021-09-28 08:26:20|644.7|644.4|644.9|644.5|644.9|644.7|644.6|644.4|0
1632817600000|2021-09-28 08:26:40|645|644.6|645.5|644.9|645.5|645|644.9|644.6|0
1632817610000|2021-09-28 08:26:50|645.4|644.8|644.6|644.4|645.4|644.8|644.6|644.4|0
1632817620000|2021-09-28 08:27:00||644.3||644.3||644.3||644.3|0
1632817630000|2021-09-28 08:27:10|644.5|644.2|644.4|644.1|644.5|644.2|644.3|644.1|0
1632817640000|2021-09-28 08:27:20|644.3|644.2|644.8|644.2|644.8|644.3|644.2|644.1|0
1632817650000|2021-09-28 08:27:30|644.7|644.4|644.7|644.5|645.1|644.6|644.5|644.2|0
1632817660000|2021-09-28 08:27:40|644.9|644.6|645.2|644.7|645.2|644.7|644.9|644.5|0
1632817670000|2021-09-28 08:27:50|645|644.6|645|644.6|645|644.6|645|644.6|0
1632817680000|2021-09-28 08:28:00|645.1|644.7|645.2|644.8|645.2|644.9|645.1|644.6|0
1632817690000|2021-09-28 08:28:10|645.5|644.9|645.6|645.3|645.6|645.3|645.5|644.9|0
1632817700000|2021-09-28 08:28:20|645.4|645.4|645.5|645.1|645.7|645.6|645.2|645|0
1632817710000|2021-09-28 08:28:30|645.6|645.2|645.5|645.1|645.6|645.2|645.5|645.1|0
1632817720000|2021-09-28 08:28:40|645.4|645|645.3|644.9|645.4|645|645.2|644.9|0
1632817730000|2021-09-28 08:28:50||644.8||644.8||644.8||644.8|0
1632817740000|2021-09-28 08:29:00|645.2|644.7|645.1|644.8|645.2|645.1|644.9|644.6|0
1632817750000|2021-09-28 08:29:10|645|644.7|645.2|644.9|645.3|644.9|644.7|644.6|0
1632817760000|2021-09-28 08:29:20|645.1|644.8|645.5|645.1|645.5|645.1|645|644.8|0
1632817770000|2021-09-28 08:29:30||645||645.1||645.1||645|0
1632817780000|2021-09-28 08:29:40|645.4|645.2|646.1|645.9|646.7|646.2|645.4|645.2|0
1632817790000|2021-09-28 08:29:50|646.2|645.8|646.1|645.8|646.2|645.8|646.1|645.8|0
1632817800000|2021-09-28 08:30:00|646|645.9|646.5|646.2|646.8|646.4|646|645.8|0
1632817810000|2021-09-28 08:30:10|646.6|646.3|646.6|646.3|646.9|646.5|646.5|646.3|0
1632817820000|2021-09-28 08:30:20|646.5|646.1|646.3|646.1|646.6|646.3|646.3|646.1|0
1632817830000|2021-09-28 08:30:30||646.2||646.1||646.2||646.1|0
1632817840000|2021-09-28 08:30:40|646.2|646|646.2|645.9|646.4|646.2|646|645.6|0
1632817850000|2021-09-28 08:30:50|646.3|646|646.4|646.2|646.8|646.4|646.2|645.9|0
1632817860000|2021-09-28 08:31:00|646.6|646.3|646.9|646.5|646.9|646.5|646.6|646.3|0
1632817870000|2021-09-28 08:31:10|647|646.6|647|646.9|647|646.9|647|646.5|0
1632817920000|2021-09-28 08:32:00|646.9|646.8|646.7|646.5|646.9|646.8|646.6|646.5|0
1632817940000|2021-09-28 08:32:20|646.6|646.3|646.1|645.7|646.6|646.3|646.1|645.6|0
1632817950000|2021-09-28 08:32:30|646|645.6|645.8|645.4|646|645.6|645.4|645.3|0
1632817960000|2021-09-28 08:32:40|645.6|645.5|645.5|645.2|645.8|645.6|645.5|645.2|0
1632817970000|2021-09-28 08:32:50|645.6|645.4|646|645.5|646.1|645.5|645.6|645.4|0
1632817980000|2021-09-28 08:33:00|645.9|645.4|645.5|645.3|646|645.5|645.3|645.1|0
1632817990000|2021-09-28 08:33:10|645.4|645.1|645.1|644.7|645.4|645.1|645.1|644.6|0
1632818000000|2021-09-28 08:33:20|645|644.6|644.8|644.4|645|644.7|644.8|644.4|0
1632818010000|2021-09-28 08:33:30|644.7|644.3|644.5|644|644.7|644.3|644.4|644|0
1632818020000|2021-09-28 08:33:40|644.4|644.1|644.3|644.1|644.4|644.1|644.3|644.1|0
1632818030000|2021-09-28 08:33:50|644.2|644|643.9|643.7|644.2|644|643.8|643.7|0
1632818040000|2021-09-28 08:34:00|644|643.8|644.5|644.1|645.1|644.6|644|643.8|0
1632818050000|2021-09-28 08:34:10|644.4||644.4||644.5||644.4||0
1632818060000|2021-09-28 08:34:20|644.3|644|644.1|643.7|644.4|644|644|643.7|0
1632818070000|2021-09-28 08:34:30|644|643.8|643.8|643.5|644|643.8|643.8|643.5|0
1632818080000|2021-09-28 08:34:40|643.9|643.2|643.3|643|644|643.2|643.3|643|0
1632818090000|2021-09-28 08:34:50|643.4|642.8|643.1|642.8|643.4|642.8|643.1|642.7|0
1632818100000|2021-09-28 08:35:00||642.7||642.7||642.8||642.7|0
1632818110000|2021-09-28 08:35:10|643|642.9|643|642.7|643.2|642.9|643|642.7|0
1632818120000|2021-09-28 08:35:20|643.2|642.8|643.8|643.5|644.1|643.5|643.2|642.7|0
1632818130000|2021-09-28 08:35:30|643.7|643.4|644|643.5|644|643.5|643.7|643.3|0
1632818140000|2021-09-28 08:35:40|644.1|643.6|644.2|643.6|644.4|644|644.1|643.6|0
1632818150000|2021-09-28 08:35:50|644.4|643.7|644.5|644|644.6|644.1|644.4|643.7|0
1632818160000|2021-09-28 08:36:00|644.2|643.9|644.6|644|644.8|644.3|644.1|643.9|0
1632818170000|2021-09-28 08:36:10|644.7|644.1|644.7|644.3|644.8|644.3|644.7|644.1|0
1632818180000|2021-09-28 08:36:20|644.6|644.2|644.6|644.1|644.6|644.2|644.6|644.1|0
1632818190000|2021-09-28 08:36:30|644.5|644.2|644.2|643.7|644.5|644.2|644|643.5|0
1632818200000|2021-09-28 08:36:40|644.1|644|644|643.5|644.2|644|643.8|643.5|0
1632818210000|2021-09-28 08:36:50|643.9|643.6|644|643.7|644|643.8|643.8|643.5|0
1632818220000|2021-09-28 08:37:00|643.9|643.5|643.7|643.5|643.9|643.5|643.6|643.5|0
1632818230000|2021-09-28 08:37:10|643.9|643.6|643.9|643.6|643.9|643.6|643.9|643.6|0
1632818240000|2021-09-28 08:37:20|644.1|643.7|644.7|644.1|644.8|644.1|644.1|643.7|0
1632818250000|2021-09-28 08:37:30|644.6|644.2|644.5|644.2|644.8|644.4|644.5|644.1|0
1632818260000|2021-09-28 08:37:40|644.7|644.3|644.6|644.3|645|644.5|644.6|644.3|0
1632818270000|2021-09-28 08:37:50|644.8|644.4|644.7|644.4|644.8|644.6|644.7|644.4|0
1632818280000|2021-09-28 08:38:00|644.6|644.3|644.3|644.1|644.7|644.3|644.3|644.1|0
1632818290000|2021-09-28 08:38:10|644.5|644.2|644.3|644.1|645.1|645|644.3|644.1|0
1632818300000|2021-09-28 08:38:20|644.4|644.2|644.2|644|644.5|644.3|644.2|644|0
1632818310000|2021-09-28 08:38:30|644.3|643.9|644.1|643.8|644.4|643.9|644|643.8|0
1632818320000|2021-09-28 08:38:40|644|643.7|643.9|643.5|644|643.7|643.8|643.5|0
1632818330000|2021-09-28 08:38:50|643.8|643.4|643.6|643.3|643.8|643.6|643.6|643.3|0
1632818340000|2021-09-28 08:39:00|643.8|643.4|644.4|644.1|644.4|644.3|643.8|643.4|0
1632818350000|2021-09-28 08:39:10|644.3|644|644.4|644.2|644.4|644.3|644.3|644|0
1632818360000|2021-09-28 08:39:20|644.3|644.3|645.2|644.8|645.2|644.8|644.3|644.3|0
1632818370000|2021-09-28 08:39:30|645|644.7|644.7|644.4|645|644.8|644.6|644.4|0
1632818380000|2021-09-28 08:39:40|644.8|644.6|644.7|644.4|644.9|644.6|644.7|644.4|0
1632818390000|2021-09-28 08:39:50|644.8|644.5|644.8|644.5|644.8|644.6|644.6|644.4|0
1632818400000|2021-09-28 08:40:00|644.7|644.4|644.6|644.3|644.7|644.5|644.6|644.3|0
1632818410000|2021-09-28 08:40:10|644.5|644.4|644.6|644.4|644.6|644.4|644.4|644.4|0
1632818420000|2021-09-28 08:40:20|644.8|644.3|644.7|644.3|644.8|644.5|644.7|644.3|0
1632818430000|2021-09-28 08:40:30|644.6|644.2|643.3|642.9|644.6|644.2|643.3|642.8|0
1632818440000|2021-09-28 08:40:40|643.4|643|643.5|643|643.6|643.4|642.7|642.2|0
1632818450000|2021-09-28 08:40:50|643.4|643.1|643.1|642.9|643.5|643.2|643.1|642.8|0
1632818460000|2021-09-28 08:41:00|643.2|642.7|643|642.7|643.2|643|642.9|642.7|0
1632818470000|2021-09-28 08:41:10|643.1|642.8|643.5|643.3|643.8|643.3|642.8|642.8|0
1632818480000|2021-09-28 08:41:20|643.8|643.4|643.3|642.9|643.8|643.4|643.2|642.9|0
1632818490000|2021-09-28 08:41:30|643.4|643|643.4|643.1|643.4|643.2|643.3|642.9|0
1632818500000|2021-09-28 08:41:40|643.3||643.4||643.4||643.3||0
1632818510000|2021-09-28 08:41:50|643.3|643|643.3|642.8|643.3|643|643|642.7|0
1632818520000|2021-09-28 08:42:00|643|642.9|643.4|643.1|643.4|643.1|643|642.9|0
1632818530000|2021-09-28 08:42:10|643.2|643.2|643.4|643.1|643.4|643.2|643.2|643.1|0
1632818540000|2021-09-28 08:42:20|643.3|643|643.3|642.9|643.4|643|643.3|642.9|0
1632818550000|2021-09-28 08:42:30|643.2||643.2||643.2||643.2||0
1632818560000|2021-09-28 08:42:40|643.1||643.1||643.1||643.1||0
1632818570000|2021-09-28 08:42:50|643.2|643|643.1|643|643.3|643.1|643.1|643|0
1632818580000|2021-09-28 08:43:00|643.2|642.9|643.9|643.7|643.9|643.7|643.1|642.9|0
1632818590000|2021-09-28 08:43:10||643.8||643.7||643.8||643.7|0
1632818600000|2021-09-28 08:43:20|643.8|643.6|644.5|644.1|644.5|644.1|643.7|643.5|0
1632818610000|2021-09-28 08:43:30|644.6|644.5|645|644.7|645|644.8|644.5|644.2|0
1632818630000|2021-09-28 08:43:50|644.9|644.6|644.1|643.6|644.9|644.6|644.1|643.6|0
1632818640000|2021-09-28 08:44:00|644|643.7|644.6|644.1|644.6|644.1|644|643.6|0
1632818650000|2021-09-28 08:44:10|644.5|644|644.4|643.9|644.5|644|644.4|643.9|0
1632818660000|2021-09-28 08:44:20|644.3|644|644.1|643.8|644.4|644.1|644.1|643.8|0
1632818670000|2021-09-28 08:44:30|644|643.9|644.1|643.8|644.1|643.9|644|643.7|0
1632818680000|2021-09-28 08:44:40|644|643.7|643.9|643.7|644|643.7|643.8|643.6|0
1632818690000|2021-09-28 08:44:50|643.8|643.6|643.8|643.6|643.9|643.7|643.8|643.6|0
1632818700000|2021-09-28 08:45:00|643.7|643.5|644|643.7|644|643.8|643.7|643.5|0
1632818710000|2021-09-28 08:45:10|644.1|643.8|644.5|644|644.6|644.1|644.1|643.8|0
1632818720000|2021-09-28 08:45:20|644.3||644.2||644.3||644.2||0
1632818730000|2021-09-28 08:45:30|644.5|644.1|644.4|644.1|644.6|644.2|644.4|644|0
1632818740000|2021-09-28 08:45:40|644.6|644.2|645|644.7|645|644.7|644.3|644.2|0
1632818750000|2021-09-28 08:45:50|644.9|644.6|644.9|644.6|645|644.6|644.8|644.5|0
1632818760000|2021-09-28 08:46:00|644.8|644.5|644.5|644.2|644.8|644.5|644.5|644.2|0
1632818770000|2021-09-28 08:46:10|644.4|644.1|644.4|644|644.4|644.1|644.4|644|0
1632818780000|2021-09-28 08:46:20|644.3|644.1|644.6|644.4|644.7|644.5|644.3|644|0
1632818790000|2021-09-28 08:46:30|644.7|644.5|645|644.8|645|644.8|644.7|644.5|0
1632818800000|2021-09-28 08:46:40|645.2|644.9|645.4|645|645.5|645|645.2|644.8|0
1632818810000|2021-09-28 08:46:50|645.3|644.9|645.2|644.9|645.3|644.9|645.2|644.9|0
1632818820000|2021-09-28 08:47:00|645.1|644.8|644.7|644.4|645.1|644.8|644.7|644.4|0
1632818830000|2021-09-28 08:47:10|644.6|644.5|644.4|644.1|644.6|644.5|644.4|644.1|0
1632818840000|2021-09-28 08:47:20|644.3|644|643.9|643.5|644.4|644|643.9|643.4|0
1632818850000|2021-09-28 08:47:30|644|643.6|644|643.7|644|643.7|644|643.5|0
1632818860000|2021-09-28 08:47:40|645.1|645|644.4|644.1|645.1|645|644.4|643.7|0
1632818870000|2021-09-28 08:47:50|644.3|644|644.2|643.9|644.4|644.1|644.2|643.9|0
1632818880000|2021-09-28 08:48:00|644.3|644|644.2|643.9|644.3|644.1|644.1|643.6|0
1632818890000|2021-09-28 08:48:10|644.4|644|644.5|644.2|644.5|644.2|644.1|643.9|0
1632818900000|2021-09-28 08:48:20|644.4|644.1|644.4|644|644.5|644.2|644.4|644|0
1632818910000|2021-09-28 08:48:30|644.6|644.1|644.9|644.6|644.9|644.6|644.6|644.1|0
1632818920000|2021-09-28 08:48:40|645|644.5|644.9|644.4|645|644.9|644.6|644.4|0
1632818930000|2021-09-28 08:48:50|644.7|644.3|644.3|644|644.7|644.3|644.2|643.9|0
1632818940000|2021-09-28 08:49:00|644.2|643.9|643.7|643.3|644.2|643.9|643.7|643.3|0
1632818950000|2021-09-28 08:49:10|643.6|643.6|643.9|643.6|644|643.7|643.6|643.6|0
1632818960000|2021-09-28 08:49:20|643.8|643.5|643.7|643.5|643.8|643.5|643.6|643.4|0
1632818970000|2021-09-28 08:49:30|643.6|643.4|643.7|643.4|643.7|643.4|643.5|643.1|0
1632818980000|2021-09-28 08:49:40|643.6||643.6||643.6||643.6||0
1632818990000|2021-09-28 08:49:50|643.5|643.5|643.9|643.8|644|643.8|643.5|643.4|0
1632819000000|2021-09-28 08:50:00|644|643.7|643.9|643.6|644|643.7|643.7|643.6|0
1632819010000|2021-09-28 08:50:10|643.8|643.5|643.8|643.5|643.8|643.5|643.8|643.5|0
1632819020000|2021-09-28 08:50:20|643.7|643.6|643.8|643.7|643.8|643.7|643.7|643.6|0
1632819030000|2021-09-28 08:50:30|643.7|643.6|644.6|644.1|644.6|644.1|643.7|643.6|0
1632819040000|2021-09-28 08:50:40|644.5|644.2|644.4|644.1|644.6|644.3|644.4|644.1|0
1632819050000|2021-09-28 08:50:50|644.3|644|644.1|643.8|644.4|644.1|643.9|643.5|0
1632819060000|2021-09-28 08:51:00|644.2|643.9|644.1|643.8|644.2|644|644.1|643.8|0
1632819070000|2021-09-28 08:51:10|644.2|643.9|644.5|644.3|644.5|644.4|644.2|643.9|0
1632819080000|2021-09-28 08:51:20|644.4|644.2|644.2|644.1|644.5|644.2|644.2|644.1|0
1632819090000|2021-09-28 08:51:30|644.3||644.4||644.4||644.2||0
1632819100000|2021-09-28 08:51:40|644.3|644.2|644.3|644.1|644.4|644.2|644.3|644.1|0
1632819110000|2021-09-28 08:51:50|644.4|644.2|645.1|644.6|645.1|644.6|644.4|644.2|0
1632819140000|2021-09-28 08:52:20||644.5||644.6||644.7||644.5|0
1632819150000|2021-09-28 08:52:30|645|644.7|644.6|644.2|645|644.7|644.4|644.2|0
1632819160000|2021-09-28 08:52:40|644.5|644.1|644.3|644|644.5|644.2|644.2|643.9|0
1632819170000|2021-09-28 08:52:50|644.4|644.1|644.8|644.4|644.8|644.4|644.4|644.1|0
1632819180000|2021-09-28 08:53:00|644.6|644.3|644.4|644.1|644.8|644.3|644.4|644|0
1632819190000|2021-09-28 08:53:10||644.2||644.2||644.2||644.2|0
1632819200000|2021-09-28 08:53:20|644.6|644.3|644.6|644.3|644.8|644.3|644.6|644.3|0
1632819210000|2021-09-28 08:53:30|644.5|644.2|644.5|644.2|644.6|644.2|644.4|644.2|0
1632819220000|2021-09-28 08:53:40|644.4|644.1|644.3|644.1|644.5|644.1|644.2|644.1|0
1632819230000|2021-09-28 08:53:50|644.4|644.2|644.1|643.9|644.4|644.2|644|643.9|0
1632819240000|2021-09-28 08:54:00|644|643.8|644.3|643.9|644.3|644|643.9|643.8|0
1632819250000|2021-09-28 08:54:10|644.4|644|644.3|643.9|644.4|644|644|643.9|0
1632819260000|2021-09-28 08:54:20|644.2|644|644.1|643.9|644.4|644|644.1|643.9|0
1632819270000|2021-09-28 08:54:30|644|644|644.3|643.9|644.4|644.1|644|643.8|0
1632819280000|2021-09-28 08:54:40|644.4|643.8|644.4|644.1|644.4|644.2|644.3|643.8|0
1632819290000|2021-09-28 08:54:50||644.2||644.1||644.2||644|0
1632819300000|2021-09-28 08:55:00|644.3|644|644.2|644|644.3|644.1|644.2|643.9|0
1632819310000|2021-09-28 08:55:10|644.1|643.9|644.1|643.9|644.2|644|644|643.8|0
1632819320000|2021-09-28 08:55:20|644.2|644|644.4|644|644.4|644.1|644.2|643.9|0
1632819330000|2021-09-28 08:55:30|644.2|644.1|644.3|644|644.5|644.3|644.2|644|0
1632819340000|2021-09-28 08:55:40|644.2|643.9|644.2|643.9|644.3|643.9|644|643.7|0
1632819350000|2021-09-28 08:55:50|644.1|643.8|644.2|644.1|644.2|644.1|644|643.8|0
1632819360000|2021-09-28 08:56:00|644.3|644|644.7|644.5|644.7|644.5|644.2|643.9|0
1632819370000|2021-09-28 08:56:10|644.8|644.4|644.7|644.5|644.9|644.6|644.6|644.3|0
1632819380000|2021-09-28 08:56:20|644.9|644.6|644.7|644.5|644.9|644.8|644.5|644.3|0
1632819390000|2021-09-28 08:56:30|644.8|644.4|644.7|644.5|644.8|644.5|644.6|644.4|0
1632819400000|2021-09-28 08:56:40|644.8|644.6|645.6|645.2|645.9|645.4|644.8|644.6|0
1632819410000|2021-09-28 08:56:50|645.5|645.1|645.4|645.2|645.6|645.3|645.1|644.6|0
1632819420000|2021-09-28 08:57:00||645.1||645.1||645.3||645.1|0
1632819430000|2021-09-28 08:57:10|645.6|645.2|645.4|645.3|645.8|645.4|645.4|645.2|0
1632819440000|2021-09-28 08:57:20|645.5|645.2|645.5|645.2|645.5|645.2|645.2|645|0
1632819450000|2021-09-28 08:57:30|645.6|645.5|646.1|645.7|646.3|646|645.6|645.4|0
1632819460000|2021-09-28 08:57:40|646.2|645.6|646|645.9|646.2|645.9|645.9|645.6|0
1632819470000|2021-09-28 08:57:50|645.9|645.8|646.2|645.9|646.5|646|645.9|645.7|0
1632819480000|2021-09-28 08:58:00|646.1|646|645.6|645.3|646.3|646|645.6|645.3|0
1632819490000|2021-09-28 08:58:10|645.5|645.2|645.5|645.1|645.6|645.2|645.4|645.1|0
1632819500000|2021-09-28 08:58:20|645.6|645.2|645.4|645|645.7|645.5|645.4|644.9|0
1632819510000|2021-09-28 08:58:30|645.5|645.1|645.8|645.5|646.4|645.9|645.4|645.1|0
1632819520000|2021-09-28 08:58:40|645.7|645.4|645.7|645.4|646|645.6|645.5|645.2|0
1632819530000|2021-09-28 08:58:50|645.8|645.3|645.9|645.6|645.9|645.6|645.6|645.3|0
1632819540000|2021-09-28 08:59:00|646|645.5|646.4|646|646.4|646|645.7|645.5|0
1632819550000|2021-09-28 08:59:10|646.1|645.9|646.2|645.8|646.4|645.9|646.1|645.7|0
1632819560000|2021-09-28 08:59:20|646.1|645.9|646|645.6|646.1|646|645.9|645.5|0
1632819570000|2021-09-28 08:59:30|645.8|645.7|645.8|645.5|646|645.8|645.7|645.5|0
1632819580000|2021-09-28 08:59:40|645.9|645.4|645.7|645.4|645.9|645.4|645.7|645.4|0
1632819600000|2021-09-28 09:00:00|645.6|645.3|645.7|645.4|645.7|645.4|645.6|645.3|0
1632819610000|2021-09-28 09:00:10||645.3||645.3||645.4||645.3|0
1632819620000|2021-09-28 09:00:20|645.6|645.4|646.2|645.8|646.2|646|645.5|645.4|0
1632819630000|2021-09-28 09:00:30|646.1|645.7|645.9|645.6|646.2|645.7|645.9|645.6|0
1632819640000|2021-09-28 09:00:40|645.8|645.5|646|645.6|646|645.8|645.8|645.5|0
1632819650000|2021-09-28 09:00:50|645.9|645.7|645.9|645.7|646.1|645.8|645.9|645.7|0
1632819660000|2021-09-28 09:01:00|646.1|646|646.8|646.6|647|646.6|646.1|646|0
1632819670000|2021-09-28 09:01:10|646.7|646.5|646.7|646.6|646.8|646.6|646.7|646.5|0
1632819680000|2021-09-28 09:01:20|647|646.5|647.2|647.1|647.6|647.1|647|646.5|0
1632819690000|2021-09-28 09:01:30|647.1|647|647.6|647.3|647.6|647.3|647.1|646.9|0
1632819700000|2021-09-28 09:01:40|647.5|647.2|648|647.6|648|647.6|647.4|647.2|0
1632819710000|2021-09-28 09:01:50|648.1|647.7|648|647.8|648.1|647.8|647.8|647.6|0
1632819720000|2021-09-28 09:02:00|648.1|647.9|647.9|647.7|648.1|647.9|647.8|647.7|0
1632819730000|2021-09-28 09:02:10|648|647.8|648.2|647.8|648.5|648|648|647.8|0
1632819740000|2021-09-28 09:02:20|648.1|647.7|648|647.8|648.2|647.8|647.8|647.5|0
1632819750000|2021-09-28 09:02:30|647.9|647.7|648|647.7|648|647.7|647.9|647.6|0
1632819760000|2021-09-28 09:02:40|647.9|647.6|647.9|647.5|647.9|647.7|647.7|647.5|0
1632819770000|2021-09-28 09:02:50|647.8|647.4|647.6|647.3|647.8|647.5|647.5|647.3|0
1632819780000|2021-09-28 09:03:00|647.5|647.2|647.4|647.1|647.5|647.3|647.4|647.1|0
1632819790000|2021-09-28 09:03:10|647.3|647|647.1|647|647.3|647.1|647.1|646.9|0
1632819800000|2021-09-28 09:03:20|647.2|646.9|647|646.8|647.2|646.9|646.8|646.5|0
1632819810000|2021-09-28 09:03:30|646.9|646.7|646.9|646.4|646.9|646.7|646.9|646.4|0
1632819820000|2021-09-28 09:03:40|646.8|646.5|646.9|646.4|646.9|646.5|646.8|646.4|0
1632819830000|2021-09-28 09:03:50||646.5||646.6||646.6||646.5|0
1632819840000|2021-09-28 09:04:00|647|646.7|648.5|648.1|648.6|648.1|646.9|646.6|0
1632819850000|2021-09-28 09:04:10|648.6|648.2|648.2|647.8|649.2|648.7|648|647.5|0
1632819860000|2021-09-28 09:04:20|648.4|647.9|647.9|647.5|648.4|648.2|647.7|647.3|0
1632819870000|2021-09-28 09:04:30|647.8|647.4|647.9|647.5|647.9|647.5|647.7|647.3|0
1632819880000|2021-09-28 09:04:40|648|647.6|647.8|647.5|648|647.9|647.8|647.4|0
1632819890000|2021-09-28 09:04:50|647.7|647.4|647.7|647.3|648|647.6|647.7|647.3|0
1632819910000|2021-09-28 09:05:10|647.9|647.4|647.9|647.7|648|647.9|647.8|647.4|0
1632819920000|2021-09-28 09:05:20||647.6||647.7||647.7||647.6|0
1632819930000|2021-09-28 09:05:30|647.8|647.5|647.7|647.5|647.8|647.6|647.7|647.5|0
1632819940000|2021-09-28 09:05:40|647.6|647.4|647.7|647.4|648|647.6|647.6|647.4|0
1632819950000|2021-09-28 09:05:50|647.6|647.3|647.6|647.2|648|647.7|647.6|647.1|0
1632819960000|2021-09-28 09:06:00|647.5|647.5|647.7|647.2|647.7|647.5|647.5|647.2|0
1632819970000|2021-09-28 09:06:10|647.6|647.1|647.5|647.3|647.6|647.3|647.1|646.8|0
1632819980000|2021-09-28 09:06:20|647.4|647.2|647.4|647.2|647.5|647.2|647.4|647.2|0
1632819990000|2021-09-28 09:06:30|647.3|647.3|647|646.7|647.5|647.3|646.9|646.7|0
1632820000000|2021-09-28 09:06:40|646.9|646.6|647.1|646.7|647.1|646.8|646.7|646.2|0
1632820010000|2021-09-28 09:06:50|647|646.6|647|646.7|647|646.7|647|646.5|0
1632820020000|2021-09-28 09:07:00|647.1|646.8|647.7|647.5|648.2|647.6|647.1|646.8|0
1632820030000|2021-09-28 09:07:10|647.6|647.4|647.4|647.2|648|647.5|647.4|646.9|0
1632820040000|2021-09-28 09:07:20|647.6|647.3|647.7|647.5|647.9|647.5|647.6|647.3|0
1632820050000|2021-09-28 09:07:30|647.6||647.7||647.7||647.6||0
1632820060000|2021-09-28 09:07:40|647.6|647.4|647.4|647.2|647.6|647.4|647.4|647.1|0
1632820070000|2021-09-28 09:07:50|647.5|647.3|648.9|648.3|648.9|648.3|647.5|647.3|0
1632820080000|2021-09-28 09:08:00|648.8|648.2|648.7|648.5|649|648.7|648.6|648.1|0
1632820090000|2021-09-28 09:08:10|648.6|648.4|648.3|648|648.6|648.4|648.3|648|0
1632820100000|2021-09-28 09:08:20|648.4|648.1|648.5|648.1|648.5|648.1|648.4|648|0
1632820110000|2021-09-28 09:08:30|648.4|648|648.2|647.8|648.4|648|648.2|647.8|0
1632820130000|2021-09-28 09:08:50|648.1|647.7|647.8|647.4|648.1|647.7|647.5|647.2|0
1632820140000|2021-09-28 09:09:00|647.7|647.5|647.2|647|647.7|647.5|647.2|647|0
1632820150000|2021-09-28 09:09:10|647.1|646.8|647.7|647.4|647.9|647.4|647.1|646.8|0
1632820160000|2021-09-28 09:09:20|647.8|647.5|648|647.8|648|647.8|647.8|647.5|0
1632820170000|2021-09-28 09:09:30|648.1|647.9|648.5|648.1|648.5|648.1|648.1|647.9|0
1632820180000|2021-09-28 09:09:40|648.4|648|648.4|648|648.4|648|648.4|648|0
1632820190000|2021-09-28 09:09:50|648.3|648.1|648.4|648.3|648.5|648.3|648.3|648.1|0
1632820200000|2021-09-28 09:10:00|648.5|648.4|648.6|648.4|649|648.5|648.5|648.4|0
1632820210000|2021-09-28 09:10:10|648.7|648.5|648.5|648.4|648.7|648.5|648.5|648.4|0
1632820230000|2021-09-28 09:10:30|648.4|648.3|648.6|648.3|648.7|648.5|648.4|648.3|0
1632820240000|2021-09-28 09:10:40|648.7||648.6||648.7||648.6||0
1632820250000|2021-09-28 09:10:50||648.4||648.3||648.4||648.3|0
1632820260000|2021-09-28 09:11:00|648.7|648.4|648.9|648.6|649.2|648.9|648.7|648.4|0
1632820270000|2021-09-28 09:11:10|649.1|648.8|648.9|648.6|649.1|648.9|648.8|648.6|0
1632820280000|2021-09-28 09:11:20|648.8|648.5|648.8|648.5|648.8|648.5|648.7|648.5|0
1632820290000|2021-09-28 09:11:30|648.9|648.6|649.2|648.9|649.2|649|648.9|648.6|0
1632820310000|2021-09-28 09:11:50|649.1|648.8|649.2|649.1|649.2|649.1|649|648.8|0
1632820320000|2021-09-28 09:12:00|649.4|649.2|650.3|649.8|650.4|649.9|649.4|649.1|0
1632820330000|2021-09-28 09:12:10|650.2|649.7|650.7|650.5|650.8|650.5|650|649.7|0
1632820340000|2021-09-28 09:12:20|650.8|650.6|651.1|650.8|651.1|650.8|650.7|650.6|0
1632820350000|2021-09-28 09:12:30|651|650.9|651.2|650.9|651.4|651.1|651|650.9|0
1632820360000|2021-09-28 09:12:40|651.3|651|651.3|651|651.4|651.2|651.2|651|0
1632820370000|2021-09-28 09:12:50|651.4|651.1|651.6|651.3|651.6|651.3|651.3|651.1|0
1632820380000|2021-09-28 09:13:00|651.5|651.4|651.6|651.3|651.6|651.4|651.5|651.3|0
1632820390000|2021-09-28 09:13:10|651.5|651.1|651.1|650.8|651.5|651.1|651.1|650.8|0
1632820400000|2021-09-28 09:13:20|651||651||651||651||0
1632820410000|2021-09-28 09:13:30|651.2|651|652|651.7|652|651.8|651.1|651|0
1632820420000|2021-09-28 09:13:40|651.9|651.6|651.9|651.6|651.9|651.6|651.6|651.1|0
1632820430000|2021-09-28 09:13:50|651.8|651.5|651.7|651.4|651.8|651.5|651.6|651.4|0
1632820440000|2021-09-28 09:14:00|651.6|651.3|652.5|652.2|652.5|652.2|651.4|651.3|0
1632820450000|2021-09-28 09:14:10|652.4|652.1|652.1|651.8|652.4|652.1|652.1|651.8|0
1632820460000|2021-09-28 09:14:20|651.9|651.7|651.6|651.2|651.9|651.7|651.6|651.2|0
1632820470000|2021-09-28 09:14:30|651.5|651.3|651.3|651|651.6|651.3|651.3|651|0
1632820480000|2021-09-28 09:14:40|651.2||651.2||651.3||651.2||0
1632820490000|2021-09-28 09:14:50|651.3|651.2|651.8|651.5|651.9|651.7|651.3|651.2|0
1632820500000|2021-09-28 09:15:00|651.7|651.3|651.4|651|651.8|651.7|651.4|651|0
1632820510000|2021-09-28 09:15:10|651.3|650.9|651.2|651|651.3|651|651|650.9|0
1632820520000|2021-09-28 09:15:20|651.4|651.1|651.8|651.5|651.8|651.5|651.4|651.1|0
1632820530000|2021-09-28 09:15:30|651.7|651.3|651.5|651|651.8|651.3|651.5|651|0
1632820540000|2021-09-28 09:15:40|651.7|651.1|651.7|651.1|651.8|651.5|651.5|651.1|0
1632820570000|2021-09-28 09:16:10|651.6|651.2|651.9|651.5|651.9|651.7|651.6|651.2|0
1632820580000|2021-09-28 09:16:20|651.8|651.3|651.6|651.1|651.8|651.4|651.4|651|0
1632820590000|2021-09-28 09:16:30|653.8|651.2|652.2|651.9|653.9|652|651.8|651.2|0
1632820600000|2021-09-28 09:16:40|652.3|652|652.1|651.9|652.5|652|652.1|651.8|0
1632820610000|2021-09-28 09:16:50|652.3|652|652.3|651.9|652.4|652.3|652.3|651.8|0
1632820630000|2021-09-28 09:17:10|652.2|651.8|652.2|651.8|652.3|651.9|652.1|651.8|0
1632820640000|2021-09-28 09:17:20|652.1||652.1||652.1||652.1||0
1632820650000|2021-09-28 09:17:30|652.2||652.2||652.2||652.2||0
1632820660000|2021-09-28 09:17:40|652.1|651.6|651.5|651|652.1|651.6|651.5|651|0
1632820670000|2021-09-28 09:17:50|651.4||651.3||651.4||651.3||0
1632820680000|2021-09-28 09:18:00|651.2|650.9|651.4|651|651.5|651.3|651.1|650.9|0
1632820690000|2021-09-28 09:18:10|651.3|650.9|651.3|651|651.6|651.3|651.2|650.9|0
1632820700000|2021-09-28 09:18:20|651.2|650.9|650.9|650.7|651.2|650.9|650.9|650.5|0
1632820710000|2021-09-28 09:18:30|650.8|650.4|650.5|650.2|651.1|650.6|650.4|650.1|0
1632820720000|2021-09-28 09:18:40|650.7|650.1|650.6|650.5|650.7|650.5|650.6|650.1|0
1632820730000|2021-09-28 09:18:50|650.8|650.6|651.1|650.8|651.1|651|650.8|650.6|0
1632820740000|2021-09-28 09:19:00|651||651||651.1||651||0
1632820750000|2021-09-28 09:19:10|651.1|650.9|651|650.8|651.1|650.9|651|650.8|0
1632820760000|2021-09-28 09:19:20|650.7|650.6|650.9|650.7|651|650.7|650.7|650.6|0
1632820770000|2021-09-28 09:19:30|650.8|650.8|650.9|650.6|651.1|650.8|650.8|650.6|0
1632820780000|2021-09-28 09:19:40|651|650.7|650.8|650.6|651|650.7|650.8|650.6|0
1632820790000|2021-09-28 09:19:50|650.7|650.7|650.9|650.8|651.1|650.8|650.7|650.6|0
1632820800000|2021-09-28 09:20:00|650.8|650.6|650.8|650.6|650.9|650.6|650.8|650.6|0
1632820820000|2021-09-28 09:20:20|650.9|650.7|650.8|650.7|650.9|650.7|650.8|650.7|0
1632820830000|2021-09-28 09:20:30|651|650.6|651|650.8|651.1|651|651|650.6|0
1632820850000|2021-09-28 09:20:50|650.9|650.7|650.7|650.6|651|650.8|650.7|650.6|0
1632820860000|2021-09-28 09:21:00|650.8|650.7|650.6|650.2|650.8|650.7|650.6|650.2|0
1632820870000|2021-09-28 09:21:10|650.5|650.3|650.8|650.5|650.8|650.5|650.5|650.3|0
1632820890000|2021-09-28 09:21:30|650.7|650.4|649.9|649.6|650.7|650.4|649.7|649.3|0
1632820900000|2021-09-28 09:21:40|649.8|649.5|649.4|648.8|649.8|649.5|649.4|648.7|0
1632820910000|2021-09-28 09:21:50|649.5|648.9|649.7|649.6|649.8|649.6|649.5|648.9|0
1632820920000|2021-09-28 09:22:00|649.8|649.5|649.6|649.3|649.8|649.5|649.6|649.1|0
1632820930000|2021-09-28 09:22:10|650|649.4|649.7|649.5|650.2|649.7|649.6|649.4|0
1632820940000|2021-09-28 09:22:20|649.8|649.6|650|649.8|650.4|649.9|649.8|649.6|0
1632820950000|2021-09-28 09:22:30|650.3|649.9|649.5|649.1|650.4|649.9|649.5|649.1|0
1632820960000|2021-09-28 09:22:40|649|648.9|649.5|649.1|649.7|649.3|649|648.9|0
1632820970000|2021-09-28 09:22:50|649.4|649|649.4|649.2|649.5|649.2|649.1|649|0
1632820980000|2021-09-28 09:23:00|649.3|649.1|649.1|648.6|649.3|649.1|648.9|648.6|0
1632820990000|2021-09-28 09:23:10|649||649||649||649||0
1632821000000|2021-09-28 09:23:20|648.9|648.8|648.8|648.3|649|648.8|648.5|648|0
1632821010000|2021-09-28 09:23:30|648.7||648.7||648.7||648.7||0
1632821020000|2021-09-28 09:23:40|648.6|648.2|648.6|648.1|648.6|648.2|648.6|648.1|0
1632821030000|2021-09-28 09:23:50|648.5|647.9|648.3|647.9|648.5|647.9|648.3|647.8|0
1632821040000|2021-09-28 09:24:00|648.2|647.8|649|648.6|649|648.7|648|647.7|0
1632821050000|2021-09-28 09:24:10|648.9|648.5|648.9|648.4|649|648.7|648.6|648.2|0
1632821060000|2021-09-28 09:24:20|648.8||648.8||648.8||648.8||0
1632821070000|2021-09-28 09:24:30|648.7|648.5|648.7|648.4|648.9|648.6|648.7|648.2|0
1632821080000|2021-09-28 09:24:40|648.6||648.6||648.6||648.6||0
1632821090000|2021-09-28 09:24:50|648.5|648.2|648.1|647.6|648.5|648.2|648.1|647.5|0
1632821100000|2021-09-28 09:25:00|648|647.7|648|647.8|648|647.8|648|647.7|0
1632821110000|2021-09-28 09:25:10|648.1|647.9|648.4|648.1|648.5|648.1|648.1|647.7|0
1632821120000|2021-09-28 09:25:20|648.3|648.2|648.3|647.9|648.3|648.2|648.3|647.8|0
1632821130000|2021-09-28 09:25:30||647.8||648||648||647.7|0
1632821140000|2021-09-28 09:25:40|648.2|648.1|647.9|647.6|648.4|648.2|647.9|647.5|0
1632821150000|2021-09-28 09:25:50|648.1|647.7|648.3|648.2|648.3|648.2|648.1|647.6|0
1632821160000|2021-09-28 09:26:00|648.4|648|648.5|648.4|648.7|648.4|648.4|648|0
1632821170000|2021-09-28 09:26:10|648.8|648.5|648.5|648.2|648.8|648.5|648.4|648.1|0
1632821180000|2021-09-28 09:26:20|648.7|648.1|648.7|648.5|648.8|648.5|648.5|648.1|0
1632821190000|2021-09-28 09:26:30||648.4||648.5||648.5||648.3|0
1632821200000|2021-09-28 09:26:40|648.6|648.4|648.6|648.3|648.6|648.5|648.5|648.2|0
1632821210000|2021-09-28 09:26:50|648.8|648.2|648.4|648.1|648.8|648.5|648.2|648|0
1632821220000|2021-09-28 09:27:00||648||648||648||648|0
1632821230000|2021-09-28 09:27:10|648.3||648.3||648.3||648.3||0
1632821240000|2021-09-28 09:27:20||648.1||648.1||648.1||648.1|0
1632821250000|2021-09-28 09:27:30|648.4|648|648.5|648.2|649.2|648.8|648.4|648|0
1632821260000|2021-09-28 09:27:40|648.4|648.1|648.4|648|648.5|648.2|648.4|648|0
1632821270000|2021-09-28 09:27:50|648.5|648.1|648.9|648.5|648.9|648.5|648.5|648.1|0
1632821280000|2021-09-28 09:28:00|649|648.6|648.9|648.5|649|648.8|648.8|648.4|0
1632821290000|2021-09-28 09:28:10|648.7|648.4|648.7|648.5|648.7|648.5|648.7|648.3|0
1632821300000|2021-09-28 09:28:20|648.6|648.4|648.5|648.1|648.7|648.4|648.5|648.1|0
1632821310000|2021-09-28 09:28:30|648.6|648.2|648.7|648.4|648.7|648.5|648.6|648.2|0
1632821320000|2021-09-28 09:28:40|648.8|648.5|648.7|648.3|648.8|648.6|648.7|648.3|0
1632821340000|2021-09-28 09:29:00|648.8|648.4|648.9|648.7|649|648.9|648.8|648.4|0
1632821350000|2021-09-28 09:29:10|649|648.6|649|648.8|649|648.9|648.9|648.6|0
1632821360000|2021-09-28 09:29:20|649.4|648.9|649.8|649.7|649.8|649.7|649.4|648.9|0
1632821370000|2021-09-28 09:29:30|649.7|649.5|649.7|649.3|649.8|649.5|649.7|649.3|0
1632821380000|2021-09-28 09:29:40|649.6|649.2|649.7|649.3|649.7|649.3|649.6|649.2|0
1632821390000|2021-09-28 09:29:50|649.6|649.4|649.6|649.1|649.6|649.4|649.6|649.1|0
1632821410000|2021-09-28 09:30:10|649.5|649|649.2|648.9|649.5|649.2|649.2|648.9|0
1632821420000|2021-09-28 09:30:20|649.3|648.8|648.9|648.6|649.3|648.8|648.9|648.5|0
1632821440000|2021-09-28 09:30:40|648.8|648.5|648.9|648.6|648.9|648.6|648.8|648.5|0
1632821450000|2021-09-28 09:30:50|648.8|648.5|648.6|648.4|648.8|648.5|648.6|648.4|0
1632821460000|2021-09-28 09:31:00|648.7|648.5|648.6|648.3|648.7|648.5|648.6|648.3|0
1632821470000|2021-09-28 09:31:10|648.5|648.2|648.5|648.2|648.5|648.2|648.5|648.2|0
1632821480000|2021-09-28 09:31:20|648.4|648|648.8|648.5|648.8|648.5|648.4|648|0
1632821490000|2021-09-28 09:31:30|648.7|648.4|648.4|648.2|648.7|648.4|648.4|648.2|0
1632821500000|2021-09-28 09:31:40|648.8|648.3|648.4|648.2|648.8|648.4|648.4|648.2|0
1632821530000|2021-09-28 09:32:10|648.3|648.1|648.3|648|648.5|648.2|648.2|648|0
1632821540000|2021-09-28 09:32:20|648.4|648.1|648.9|648.3|649|648.6|648.4|648.1|0
1632821550000|2021-09-28 09:32:30|649.1|648.4|649|648.6|649.2|648.6|649|648.4|0
1632821560000|2021-09-28 09:32:40|648.7|648.5|648.9|648.3|648.9|648.5|648.7|648.3|0
1632821570000|2021-09-28 09:32:50|649|648.6|648.9|648.7|649|648.7|648.9|648.6|0
1632821580000|2021-09-28 09:33:00|649|648.8|649|648.8|649.2|649|649|648.8|0
1632821590000|2021-09-28 09:33:10|648.9|648.7|648.4|648|648.9|648.7|648.4|648|0
1632821600000|2021-09-28 09:33:20|648.3|647.9|647.9|647.6|648.3|647.9|647.9|647.5|0
1632821610000|2021-09-28 09:33:30|648|647.7|648|647.8|648|647.8|648|647.7|0
1632821620000|2021-09-28 09:33:40|647.9|647.7|647.9|647.6|647.9|647.7|647.8|647.5|0
1632821630000|2021-09-28 09:33:50|648||648||648||648||0
1632821640000|2021-09-28 09:34:00|648.1|647.7|648.3|647.8|648.5|648|648|647.6|0
1632821650000|2021-09-28 09:34:10|648.2|647.7|648|647.6|648.2|647.7|648|647.6|0
1632821660000|2021-09-28 09:34:20|647.9|647.5|647.9|647.5|647.9|647.5|647.9|647.5|0
1632821670000|2021-09-28 09:34:30|647.8|647.3|646.8|646.4|647.8|647.3|646.8|646.4|0
1632821680000|2021-09-28 09:34:40|646.7|646.3|646.7|646.4|646.9|646.5|646.7|646.1|0
1632821690000|2021-09-28 09:34:50|646.6||646.5||646.6||646.5||0
1632821700000|2021-09-28 09:35:00|646.6|646.5|647|646.7|647.2|646.7|646.5|646.4|0
1632821710000|2021-09-28 09:35:10|646.9||646.9||646.9||646.9||0
1632821720000|2021-09-28 09:35:20|646.8||646.9||646.9||646.8||0
1632821730000|2021-09-28 09:35:30|646.8|646.5|646.9|646.7|646.9|646.7|646.7|646.2|0
1632821740000|2021-09-28 09:35:40|646.7|646.6|646.9|646.6|646.9|646.7|646.7|646.6|0
1632821750000|2021-09-28 09:35:50|647|646.7|647.3|647|647.8|647.2|647|646.7|0
1632821760000|2021-09-28 09:36:00|647.2|646.9|646.9|646.7|647.3|646.9|646.8|646.5|0
1632821770000|2021-09-28 09:36:10|647.1|646.8|647.5|647.2|647.5|647.2|647.1|646.8|0
1632821780000|2021-09-28 09:36:20|647.4|647|647|646.8|647.5|647|647|646.7|0
1632821790000|2021-09-28 09:36:30|646.9|646.7|647|646.8|647.3|647|646.9|646.5|0
1632821800000|2021-09-28 09:36:40||646.7||646.7||646.7||646.6|0
1632821820000|2021-09-28 09:37:00|646.9|646.6|646.7|646.5|647.1|646.7|646.7|646.5|0
1632821830000|2021-09-28 09:37:10|647|646.4|646.7|646.5|647|646.7|646.7|646.4|0
1632821850000|2021-09-28 09:37:30|646.6|646.4|646.4|646.1|646.6|646.4|646.4|646.1|0
1632821860000|2021-09-28 09:37:40|646.3|646|646.3|645.9|646.4|646|646.3|645.8|0
1632821870000|2021-09-28 09:37:50|646.2|646|646.2|645.9|646.2|646|646.1|645.9|0
1632821880000|2021-09-28 09:38:00|646.1|645.8|645.8|645.6|646.2|645.8|645.7|645.6|0
1632821890000|2021-09-28 09:38:10|645.7|645.5|645.6|645.2|645.7|645.5|645.6|645.1|0
1632821900000|2021-09-28 09:38:20|645.5|645.1|645.3|645|645.5|645.1|645.3|645|0
1632821920000|2021-09-28 09:38:40|645.2|644.9|645.1|644.8|645.2|644.9|645.1|644.7|0
1632821930000|2021-09-28 09:38:50|645|644.7|645.2|644.7|645.5|645.2|645|644.6|0
1632821950000|2021-09-28 09:39:10|645.3|644.8|645.7|645.3|645.7|645.3|645.3|644.8|0
1632821960000|2021-09-28 09:39:20|645.6||645.6||645.6||645.6||0
1632821970000|2021-09-28 09:39:30|645.5|645.1|645.4|645.1|645.6|645.1|645.4|645|0
1632821980000|2021-09-28 09:39:40|645.5|645.2|645.3|645|645.5|645.3|645.3|645|0
1632821990000|2021-09-28 09:39:50|645.2|644.9|644.5|644.2|645.3|644.9|644.5|644.1|0
1632822000000|2021-09-28 09:40:00|644.4|644.1|643.9|643.7|644.4|644.1|643.9|643.5|0
1632822010000|2021-09-28 09:40:10|643.8|643.6|643.9|643.7|644|643.7|643.7|643.5|0
1632822020000|2021-09-28 09:40:20|644|643.8|644.2|643.9|644.5|644|644|643.7|0
1632822030000|2021-09-28 09:40:30|644.3|643.8|644.4|644|644.4|644.2|644.3|643.8|0
1632822040000|2021-09-28 09:40:40|644.3|644.1|644.3|644.1|644.4|644.2|644.1|644.1|0
1632822050000|2021-09-28 09:40:50|644.4|644.2|644.8|644.4|644.9|644.4|644.4|644.2|0
1632822060000|2021-09-28 09:41:00|645|644.5|645.2|644.7|645.4|644.9|645|644.5|0
1632822070000|2021-09-28 09:41:10|645.1|644.8|645|644.5|645.1|644.8|645|644.5|0
1632822080000|2021-09-28 09:41:20|644.9|644.4|644.5|644.1|644.9|644.4|644.5|644|0
1632822090000|2021-09-28 09:41:30|644.4|644|644.4|644|644.4|644|644.4|644|0
1632822100000|2021-09-28 09:41:40|644.3|644.1|644.3|644|644.3|644.1|644.2|644|0
1632822110000|2021-09-28 09:41:50|644.2|644.1|644.3|644|644.3|644.1|644.2|644|0
1632822120000|2021-09-28 09:42:00|644.2|643.9|643.5|643.2|644.2|643.9|643.4|643|0
1632822130000|2021-09-28 09:42:10|643.4|643.3|643.5|643.2|643.6|643.3|643.1|642.7|0
1632822140000|2021-09-28 09:42:20|643.4|643.3|643.4|643|643.4|643.3|643.3|642.9|0
1632822160000|2021-09-28 09:42:40|643.3|643.1|643.3|643|643.5|643.3|643.3|643|0
1632822170000|2021-09-28 09:42:50|643.2|642.8|643.1|642.8|643.3|643.1|643.1|642.7|0
1632822180000|2021-09-28 09:43:00|643.3|642.9|643.1|642.8|643.3|643.1|643|642.8|0
1632822190000|2021-09-28 09:43:10|643|642.7|642.9|642.7|643.2|643|642.9|642.7|0
1632822200000|2021-09-28 09:43:20|642.8|642.6|643.2|643|643.5|643.1|642.7|642.4|0
1632822210000|2021-09-28 09:43:30|643.1||643.1||643.4||643.1||0
1632822220000|2021-09-28 09:43:40|643.3|643.1|643.5|643.3|643.5|643.3|643.3|643.1|0
1632822230000|2021-09-28 09:43:50|643.4|643.4|643.1|642.8|643.4|643.4|643|642.6|0
1632822240000|2021-09-28 09:44:00|643|642.7|643.5|643|643.5|643|643|642.5|0
1632822250000|2021-09-28 09:44:10|643.6|643.1|643.6|643.2|644|643.6|643.6|643.1|0
1632822260000|2021-09-28 09:44:20|643.7|643.3|643.5|643.2|643.7|643.3|643.5|643.1|0
1632822270000|2021-09-28 09:44:30|643.9|643.1|643.8|643.4|644.3|643.6|643.7|643.1|0
1632822280000|2021-09-28 09:44:40|643.7|643.3|643.3|643.1|643.7|643.3|643.3|643.1|0
1632822290000|2021-09-28 09:44:50|643.2|643|643.5|643|643.5|643.4|643|642.6|0
1632822300000|2021-09-28 09:45:00|643.1|642.9|643|642.7|643.5|642.9|643|642.6|0
1632822310000|2021-09-28 09:45:10|643.1|642.8|643.8|643.2|643.8|643.2|643|642.8|0
1632822320000|2021-09-28 09:45:20|643.5|643.3|643.8|643.2|643.8|643.3|643.4|643.2|0
1632822330000|2021-09-28 09:45:30|643.7|643.1|643.5|643|643.7|643.1|643.5|643|0
1632822340000|2021-09-28 09:45:40|643.4|642.9|643.2|642.8|643.7|643.5|643|642.6|0
1632822350000|2021-09-28 09:45:50||642.9||642.9||642.9||642.9|0
1632822360000|2021-09-28 09:46:00|643.3|643|643.7|643.3|643.8|643.4|643.3|643|0
1632822370000|2021-09-28 09:46:10|643.6|643.2|643.6|643.1|643.6|643.2|643.6|643.1|0
1632822380000|2021-09-28 09:46:20|643.5|643.2|643.5|643.3|643.5|643.4|643.5|643.2|0
1632822390000|2021-09-28 09:46:30|643.6|643.5|643.7|643.5|643.9|643.6|643.6|643.5|0
1632822400000|2021-09-28 09:46:40|643.6|643.3|642.9|642.6|643.7|643.3|642.9|642.6|0
1632822410000|2021-09-28 09:46:50|642.7|642.5|643|642.7|643|642.7|642.7|642.4|0
1632822420000|2021-09-28 09:47:00|643.1|642.8|643.2|642.9|643.5|643.2|643.1|642.8|0
1632822430000|2021-09-28 09:47:10|643.4|643|642.5|642.2|643.6|643.1|642.5|642.2|0
1632822440000|2021-09-28 09:47:20|642.4|642.1|642.7|642.5|642.8|642.5|642.4|642|0
1632822450000|2021-09-28 09:47:30|642.6|642.3|642.9|642.4|643|642.6|642.5|642.2|0
1632822460000|2021-09-28 09:47:40|642.5|642.5|642.9|642.6|642.9|642.6|642.5|642.4|0
1632822480000|2021-09-28 09:48:00|642.8||642.9||642.9||642.8||0
1632822490000|2021-09-28 09:48:10|642.8|642.7|642.9|642.7|643|642.8|642.8|642.5|0
1632822500000|2021-09-28 09:48:20|643||643||643||642.9||0
1632822510000|2021-09-28 09:48:30|642.9|642.6|642.9|642.4|642.9|642.6|642.9|642.3|0
1632822520000|2021-09-28 09:48:40|643|642.5|642.9|642.7|643.3|642.9|642.9|642.5|0
1632822530000|2021-09-28 09:48:50|643.1|642.8|643.9|643.4|644|643.4|643.1|642.8|0
1632822540000|2021-09-28 09:49:00|643.8|643.5|643.8|643.4|643.8|643.5|643.8|643.3|0
1632822550000|2021-09-28 09:49:10||643.3||643.3||643.3||643.3|0
1632822560000|2021-09-28 09:49:20|643.7|643.1|643.4|643|643.7|643.1|643.3|643|0
1632822570000|2021-09-28 09:49:30|643.3|643.1|643.4|643.1|643.4|643.1|643.3|643.1|0
1632822580000|2021-09-28 09:49:40|643.5|643|643.9|643.6|644.1|643.7|643.5|643|0
1632822610000|2021-09-28 09:50:10|643.8|643.4|643.9|643.6|643.9|643.7|643.7|643.4|0
1632822620000|2021-09-28 09:50:20||643.7||643.6||643.7||643.5|0
1632822630000|2021-09-28 09:50:30|643.8|643.5|643.5|643.2|643.8|643.5|643.5|643.2|0
1632822640000|2021-09-28 09:50:40||643.1||643||643.1||643|0
1632822650000|2021-09-28 09:50:50|643.4||643.4||643.4||643.4||0
1632822660000|2021-09-28 09:51:00|643.3|643.1|643.7|643.2|643.8|643.4|643.3|643.1|0
1632822670000|2021-09-28 09:51:10|643.5||643.5||643.5||643.5||0
1632822680000|2021-09-28 09:51:20|643.7|643.1|643.7|643.5|643.9|643.6|643.7|643.1|0
1632822690000|2021-09-28 09:51:30|643.6|643.4|643.9|643.7|643.9|643.7|643.5|643.1|0
1632822700000|2021-09-28 09:51:40|643.8|643.6|643.8|643.4|643.9|643.6|643.8|643.4|0
1632822710000|2021-09-28 09:51:50||643.5||643.5||643.5||643.5|0
1632822720000|2021-09-28 09:52:00|643.9|643.8|644.2|643.9|644.3|644|643.9|643.8|0
1632822730000|2021-09-28 09:52:10|644.3|644|644.3|644|644.3|644|644.3|643.9|0
1632822740000|2021-09-28 09:52:20|644.2|643.9|645.3|644.9|645.4|644.9|644.2|643.6|0
1632822750000|2021-09-28 09:52:30|645.4|645|645.5|645.3|645.5|645.3|645.2|644.8|0
1632822760000|2021-09-28 09:52:40|645.4|645.2|644.9|644.8|645.4|645.2|644.9|644.5|0
1632822770000|2021-09-28 09:52:50|645||645||645||645||0
1632822780000|2021-09-28 09:53:00|645.2|644.9|645.4|645|645.5|645.2|645.2|644.8|0
1632822790000|2021-09-28 09:53:10|645.3|645.1|645.2|644.8|645.3|645.1|645.2|644.8|0
1632822800000|2021-09-28 09:53:20|645.1|644.9|645.1|644.7|645.2|644.9|645.1|644.6|0
1632822820000|2021-09-28 09:53:40|645.2|644.9|645.2|644.9|645.2|645.1|645.2|644.9|0
1632822830000|2021-09-28 09:53:50|645.3|645|645.4|645|645.8|645.5|645.3|644.9|0
1632822840000|2021-09-28 09:54:00|645.3|644.9|645.2|644.8|645.4|644.9|645.2|644.7|0
1632822850000|2021-09-28 09:54:10|645.3|644.9|645.4|644.9|645.4|644.9|645.2|644.9|0
1632822860000|2021-09-28 09:54:20|645.2|645|645.2|645|645.3|645.2|645.1|645|0
1632822870000|2021-09-28 09:54:30|645.3|645.1|645.3|645|645.3|645.2|645.3|645|0
1632822880000|2021-09-28 09:54:40|645.2|645.1|645.3|645.1|645.3|645.1|645.1|645.1|0
1632822890000|2021-09-28 09:54:50|645.2||645.2||645.2||645.2||0
1632822900000|2021-09-28 09:55:00|645.3|645.2|645.3|645|645.4|645.2|645.2|645|0
1632822920000|2021-09-28 09:55:20|645.4|645.1|645.4|645.1|645.4|645.3|645.4|645.1|0
1632822930000|2021-09-28 09:55:30|645.3||645.3||645.4||645.3||0
1632822940000|2021-09-28 09:55:40|645.2|645|645|644.7|645.2|645|644.9|644.7|0
1632822950000|2021-09-28 09:55:50|644.9||645||645||644.9||0
1632822960000|2021-09-28 09:56:00|645.5|644.8|645.9|645.4|646|645.7|645.5|644.8|0
1632822970000|2021-09-28 09:56:10|646.1|645.3|646.3|646|646.3|646|645.9|645|0
1632822980000|2021-09-28 09:56:20|646.2|645.8|646|645.5|646.2|645.8|646|645.5|0
1632822990000|2021-09-28 09:56:30|645.9|645.4|645.5|645|645.9|645.4|645.4|645|0
1632823010000|2021-09-28 09:56:50|645.4||645.4||645.4||645.4||0
1632823020000|2021-09-28 09:57:00|645.3|644.8|645|644.7|645.3|644.8|645|644.7|0
1632823040000|2021-09-28 09:57:20||644.9||644.9||644.9||644.9|0
1632823050000|2021-09-28 09:57:30|644.9|644.7|644.8|644.6|644.9|644.7|644.7|644.5|0
1632823060000|2021-09-28 09:57:40|644.7|644.5|644.9|644.6|644.9|644.7|644.6|644.5|0
1632823070000|2021-09-28 09:57:50|644.8|644.7|644.7|644.4|644.9|644.8|644.7|644.3|0
1632823080000|2021-09-28 09:58:00|644.6|644.2|644.3|644.2|644.7|644.6|644.3|644.1|0
1632823090000|2021-09-28 09:58:10|644.2|644.1|644.3|644.1|644.3|644.2|644.2|644.1|0
1632823100000|2021-09-28 09:58:20|644.4|644.2|644.6|644.3|644.6|644.4|644.4|644.2|0
1632823110000|2021-09-28 09:58:30|644.5|644.2|644.3|644.1|644.5|644.2|644.3|644.1|0
1632823120000|2021-09-28 09:58:40|644.4|644|644.1|644|644.4|644|644.1|644|0
1632823130000|2021-09-28 09:58:50|644|643.9|643.9|643.7|644|643.9|643.8|643.4|0
1632823140000|2021-09-28 09:59:00|643.8|643.4|643.7|643.4|643.8|643.4|643.6|643.4|0
1632823150000|2021-09-28 09:59:10|643.6|643.5|643.6|643.4|643.6|643.5|643.6|643.2|0
1632823160000|2021-09-28 09:59:20|643.7|643.5|644.2|643.8|644.3|643.9|643.6|643.5|0
1632823170000|2021-09-28 09:59:30|644.1|643.7|644|643.7|644.1|643.7|644|643.6|0
1632823180000|2021-09-28 09:59:40||643.6||643.7||643.7||643.6|0
1632823190000|2021-09-28 09:59:50||643.6||643.7||643.7||643.6|0
1632823200000|2021-09-28 10:00:00|644.1|643.6|643.6|643.5|644.1|644|643.6|643.2|0
1632823210000|2021-09-28 10:00:10|643.8|643.4|643.9|643.7|644|643.7|643.6|643.3|0
1632823220000|2021-09-28 10:00:20|643.8|643.5|643.8|643.5|643.8|643.6|643.8|643.4|0
1632823240000|2021-09-28 10:00:40|644.1|644|644|643.8|644.2|644|644|643.6|0
1632823250000|2021-09-28 10:00:50||643.7||643.7||643.7||643.7|0
1632823260000|2021-09-28 10:01:00|643.9|643.6|644|643.7|644.1|644|643.8|643.5|0
1632823270000|2021-09-28 10:01:10|643.9|643.6|643.8|643.6|643.9|643.6|643.8|643.5|0
1632823280000|2021-09-28 10:01:20||643.5||643.5||643.6||643.5|0
1632823290000|2021-09-28 10:01:30|643.7|643.3|643.4|643.2|643.7|643.4|643.4|643.2|0
1632823300000|2021-09-28 10:01:40|643.3|643|643.4|643.2|643.6|643.4|643.2|643|0
1632823310000|2021-09-28 10:01:50|643.3|643.1|643.4|643.2|643.4|643.3|643.3|643|0
1632823320000|2021-09-28 10:02:00|643.3|643.1|643|642.7|643.3|643.1|643|642.7|0
1632823330000|2021-09-28 10:02:10|643.1|642.8|643.2|642.8|643.2|643|643.1|642.8|0
1632823340000|2021-09-28 10:02:20|643.1|642.7|643.1|642.7|643.1|642.7|643.1|642.6|0
1632823350000|2021-09-28 10:02:30|643|642.8|643|642.7|643.1|642.8|643|642.7|0
1632823360000|2021-09-28 10:02:40|642.9|642.6|642.8|642.4|643|642.8|642.8|642.4|0
1632823370000|2021-09-28 10:02:50|642.9|642.5|642.8|642.6|642.9|642.6|642.8|642.4|0
1632823380000|2021-09-28 10:03:00|642.7|642.5|642.8|642.4|642.8|642.5|642.7|642.3|0
1632823390000|2021-09-28 10:03:10|642.7|642.3|643.2|642.7|643.2|642.7|642.7|642.3|0
1632823400000|2021-09-28 10:03:20|643.3|642.8|643.3|643|643.9|643.4|643.3|642.8|0
1632823410000|2021-09-28 10:03:30|643.1|642.8|643|642.7|643.1|642.8|642.9|642.7|0
1632823420000|2021-09-28 10:03:40|643.1|642.8|643.2|643|643.5|643|643.1|642.7|0
1632823430000|2021-09-28 10:03:50|643.5|642.8|642.6|642.3|643.5|642.8|642.6|642.2|0
1632823440000|2021-09-28 10:04:00||642.2||642.2||642.2||642.2|0
1632823450000|2021-09-28 10:04:10|642.5|642.5|642.6|642.2|642.6|642.5|642.5|642.2|0
1632823460000|2021-09-28 10:04:20|642.7|642.3|643|642.6|643.1|642.7|642.7|642.3|0
1632823510000|2021-09-28 10:05:10|642.9|642.5|642.9|642.7|642.9|642.7|642.7|642.5|0
1632823520000|2021-09-28 10:05:20|642.8|642.5|642.6|642.2|642.8|642.5|642.4|642.2|0
1632823530000|2021-09-28 10:05:30||642.3||642.3||642.3||642.3|0
1632823540000|2021-09-28 10:05:40|642.5|642.4|643.1|642.8|643.1|643|642.5|642.4|0
1632823550000|2021-09-28 10:05:50|643|642.7|642.9|642.6|643.1|642.7|642.8|642.6|0
1632823560000|2021-09-28 10:06:00|642.8|642.5|642.8|642.4|642.9|642.6|642.8|642.4|0
1632823570000|2021-09-28 10:06:10|642.7|642.3|642.9|642.6|642.9|642.7|642.7|642.2|0
1632823580000|2021-09-28 10:06:20|643|642.7|642.9|642.6|643|642.8|642.9|642.5|0
1632823590000|2021-09-28 10:06:30|642.8|642.5|642.8|642.6|642.9|642.6|642.7|642.5|0
1632823600000|2021-09-28 10:06:40|643|642.7|643.2|642.8|643.3|642.9|642.7|642.6|0
1632823610000|2021-09-28 10:06:50|643.1||643.1||643.2||642.9||0
1632823620000|2021-09-28 10:07:00|643|642.7|643|642.6|643|642.7|643|642.6|0
1632823630000|2021-09-28 10:07:10|643.1|642.7|643.7|643.3|643.8|643.5|643.1|642.7|0
1632823650000|2021-09-28 10:07:30|643.6|643.2|643.6|643.3|643.6|643.3|643.5|643.2|0
1632823660000|2021-09-28 10:07:40|643.7|643.4|644|643.8|644.1|643.8|643.7|643.4|0
1632823670000|2021-09-28 10:07:50||643.7||643.7||643.8||643.7|0
1632823680000|2021-09-28 10:08:00|643.9|643.8|644|643.7|644|643.8|643.9|643.7|0
1632823690000|2021-09-28 10:08:10|644.1|644|644.2|644|644.2|644|644.1|644|0
1632823700000|2021-09-28 10:08:20|644.1|643.9|643.9|643.6|644.1|644|643.8|643.6|0
1632823710000|2021-09-28 10:08:30|643.8|643.5|643.8|643.4|643.8|643.5|643.8|643.4|0
1632823720000|2021-09-28 10:08:40|643.7|643.3|643.5|643.1|643.7|643.3|643.5|643.1|0
1632823730000|2021-09-28 10:08:50|643.6|643.2|643.6|643.3|643.6|643.4|643.6|643.2|0
1632823740000|2021-09-28 10:09:00|643.5|643.2|643.6|643.3|643.6|643.4|643.3|643.1|0
1632823750000|2021-09-28 10:09:10||643.2||643.2||643.2||643.2|0
1632823770000|2021-09-28 10:09:30|643.8|643.7|644|643.7|644.1|643.8|643.8|643.7|0
1632823780000|2021-09-28 10:09:40|643.9||643.9||643.9||643.8||0
1632823790000|2021-09-28 10:09:50|643.8|643.8|644|643.9|644.1|644|643.8|643.8|0
1632823800000|2021-09-28 10:10:00|644.1|644|643.9|643.6|644.1|644|643.9|643.6|0
1632823810000|2021-09-28 10:10:10|643.8|643.5|643.8|643.7|643.8|643.7|643.8|643.5|0
1632823820000|2021-09-28 10:10:20|643.9||643.9||643.9||643.9||0
1632823830000|2021-09-28 10:10:30||643.6||643.6||643.6||643.6|0
1632823840000|2021-09-28 10:10:40|643.8|643.7|644|643.8|644.1|643.8|643.8|643.7|0
1632823850000|2021-09-28 10:10:50||643.7||643.7||643.7||643.7|0
1632823860000|2021-09-28 10:11:00|643.9|643.6|643.9|643.7|644|643.7|643.9|643.6|0
1632823870000|2021-09-28 10:11:10|643.8|643.8|644.3|644.1|644.5|644.2|643.8|643.7|0
1632823880000|2021-09-28 10:11:20|644.2|643.9|643.8|643.7|644.3|643.9|643.8|643.7|0
1632823890000|2021-09-28 10:11:30|643.7|643.6|643.4|643.1|643.8|643.6|642.9|642.7|0
1632823900000|2021-09-28 10:11:40|643.3|643.2|643.3|643.1|643.4|643.2|643.3|643.1|0
1632823910000|2021-09-28 10:11:50|643.8|643.7|644|643.8|644|643.8|643.8|643.7|0
1632823920000|2021-09-28 10:12:00|643.9|643.6|643.9|643.6|643.9|643.7|643.9|643.6|0
1632823930000|2021-09-28 10:12:10|644|643.7|644.4|644|644.5|644|644|643.7|0
1632823940000|2021-09-28 10:12:20|645.1|645|644.1|643.8|645.1|645|644.1|643.8|0
1632823950000|2021-09-28 10:12:30|644.2|643.7|643.9|643.6|644.2|643.8|643.7|643.4|0
1632823960000|2021-09-28 10:12:40|643.8|643.7|644.3|644|644.3|644|643.8|643.7|0
1632823970000|2021-09-28 10:12:50|644.6|644.1|644.3|643.9|644.7|644.3|644.2|643.8|0
1632823980000|2021-09-28 10:13:00|644.2|643.8|644|643.6|644.2|643.9|644|643.5|0
1632824000000|2021-09-28 10:13:20|644.1|643.7|644.5|644.1|644.7|644.3|644.1|643.7|0
1632824010000|2021-09-28 10:13:30|644.4|644.3|644.5|644.2|644.7|644.3|644.3|644.1|0
1632824020000|2021-09-28 10:13:40|644.4|644.1|644.3|643.9|644.4|644.1|644.1|643.9|0
1632824030000|2021-09-28 10:13:50|644.2|644|644.3|644.1|644.5|644.2|644.2|644|0
1632824040000|2021-09-28 10:14:00|644.2|644.2|644.6|644.4|644.7|644.4|644.2|644.1|0
1632824050000|2021-09-28 10:14:10|644.7|644.2|644.4|644.3|644.7|644.3|644.4|644.2|0
1632824060000|2021-09-28 10:14:20|644.5|644.4|644.7|644.6|644.7|644.6|644.4|644.2|0
1632824070000|2021-09-28 10:14:30|644.6|644.4|644.3|643.9|644.7|644.5|644.3|643.7|0
1632824080000|2021-09-28 10:14:40|644.2|644|644.2|644|644.3|644|644.1|643.9|0
1632824090000|2021-09-28 10:14:50||644.1||644||644.1||644|0
1632824100000|2021-09-28 10:15:00|644.3|644.2|644.7|644.3|644.8|644.5|644.2|643.9|0
1632824110000|2021-09-28 10:15:10|644.6||644.5||644.6||644.5||0
1632824120000|2021-09-28 10:15:20|644.4|644.4|644.7|644.4|644.8|644.5|644.4|644.2|0
1632824130000|2021-09-28 10:15:30|644.4|644.3|644.7|644.4|644.7|644.4|644.4|644.3|0
1632824140000|2021-09-28 10:15:40|644.6|644.5|644.7|644.4|644.7|644.5|644.6|644.4|0
1632824150000|2021-09-28 10:15:50|644.8|644.5|644.4|644.3|644.8|644.6|644.4|644.3|0
1632824160000|2021-09-28 10:16:00|644.5|644.2|644.4|644.3|644.8|644.6|644.4|644.1|0
1632824170000|2021-09-28 10:16:10|644.3|644.2|644.1|643.8|644.3|644.2|644.1|643.8|0
1632824180000|2021-09-28 10:16:20|644.2|644|644.2|644|644.3|644|644|643.9|0
1632824190000|2021-09-28 10:16:30|644.3|644.1|644.4|644.1|644.4|644.1|644.3|644.1|0
1632824200000|2021-09-28 10:16:40|644.3|644|643.9|643.6|644.3|644.1|643.8|643.6|0
1632824210000|2021-09-28 10:16:50||643.5||643.6||643.6||643.5|0
1632824230000|2021-09-28 10:17:10|644.1|643.7|644.1|643.8|644.1|643.9|643.8|643.7|0
1632824240000|2021-09-28 10:17:20|644.3|643.9|644.2|644|644.6|644.2|644.2|643.9|0
1632824250000|2021-09-28 10:17:30||643.9||643.9||643.9||643.9|0
1632824260000|2021-09-28 10:17:40|644.4|644|644.5|644|644.6|644.2|644.4|644|0
1632824270000|2021-09-28 10:17:50|644.6|644.1|644.2|643.9|644.6|644.3|644.2|643.9|0
1632824280000|2021-09-28 10:18:00|644.3|643.8|644.5|644.1|644.5|644.1|644.2|643.7|0
1632824290000|2021-09-28 10:18:10|644.4|644|644.5|644.1|644.5|644.2|644.2|643.9|0
1632824300000|2021-09-28 10:18:20|644.4|644|644.2|644|644.5|644.1|644|643.8|0
1632824310000|2021-09-28 10:18:30|644.1|643.9|643.9|643.4|644.2|643.9|643.9|643.3|0
1632824320000|2021-09-28 10:18:40|643.8|643.5|643.8|643.5|643.8|643.6|643.8|643.5|0
1632824330000|2021-09-28 10:18:50||643.6||643.4||643.6||643.4|0
1632824340000|2021-09-28 10:19:00|643.7|643.5|643.7|643.4|643.7|643.5|643.7|643.4|0
1632824350000|2021-09-28 10:19:10|643.6|643.3|643.4|643.1|643.6|643.4|643.4|643.1|0
1632824360000|2021-09-28 10:19:20|644.4|643.2|644.3|643.9|644.4|643.9|644|643.2|0
1632824370000|2021-09-28 10:19:30|644.1|643.8|644|643.8|644.1|643.8|643.9|643.7|0
1632824380000|2021-09-28 10:19:40|644.4|643.9|644.2|643.9|644.4|644.1|644|643.8|0
1632824390000|2021-09-28 10:19:50|644.3|644.2|644.3|644|644.4|644.2|644.3|644|0
1632824400000|2021-09-28 10:20:00|644.2|643.9|644.2|643.8|644.3|644.2|644.2|643.7|0
1632824410000|2021-09-28 10:20:10|644.1|643.9|644.1|643.9|644.2|643.9|644|643.6|0
1632824420000|2021-09-28 10:20:20|644.3|644|644.1|643.9|644.4|644|644.1|643.9|0
1632824430000|2021-09-28 10:20:30|644.2|643.8|644.1|643.8|644.2|643.8|644.1|643.8|0
1632824450000|2021-09-28 10:20:50|644|644|643.9|643.7|644|644|643.9|643.7|0
1632824460000|2021-09-28 10:21:00|643.8|643.6|643.7|643.4|643.8|643.6|643.7|643.4|0
1632824470000|2021-09-28 10:21:10|643.6|643.3|643.4|643.1|643.8|643.4|643.4|643|0
1632824490000|2021-09-28 10:21:30|643.3|643|643.2|642.9|643.4|643|643.1|642.7|0
1632824500000|2021-09-28 10:21:40|643.4|643|643.4|643.2|643.4|643.2|643.4|643|0
1632824510000|2021-09-28 10:21:50||643.1||643.1||643.1||643.1|0
1632824520000|2021-09-28 10:22:00|643.3|643|643.3|642.9|643.4|643|643.3|642.9|0
1632824530000|2021-09-28 10:22:10|643.4|643.3|643.3|642.9|643.4|643.3|643.3|642.9|0
1632824550000|2021-09-28 10:22:30||643||643.1||643.1||643|0
1632824560000|2021-09-28 10:22:40|643.4|643.2|644.3|643.9|644.3|643.9|643.4|643.2|0
1632824570000|2021-09-28 10:22:50|644.2|643.8|644.1|643.6|644.2|643.8|643.9|643.6|0
1632824590000|2021-09-28 10:23:10|644|643.5|643.7|643.3|644|643.5|643.7|643.3|0
1632824600000|2021-09-28 10:23:20|643.6|643.2|643.6|643.2|643.6|643.2|643.5|643.2|0
1632824610000|2021-09-28 10:23:30|643.7|643.6|643.6|643.3|643.8|643.6|643.6|643.3|0
1632824620000|2021-09-28 10:23:40|643.4|643.4|643.7|643.3|643.8|643.4|643.4|643.3|0
1632824640000|2021-09-28 10:24:00|643.6|643.2|643.7|643.3|643.7|643.3|643.6|643.2|0
1632824650000|2021-09-28 10:24:10|643.8|643.7|643.9|643.6|644.1|643.8|643.8|643.5|0
1632824660000|2021-09-28 10:24:20|643.8|643.4|643.8|643.5|643.9|643.5|643.8|643.4|0
1632824670000|2021-09-28 10:24:30|644|643.6|644.1|643.7|644.1|643.8|643.8|643.6|0
1632824680000|2021-09-28 10:24:40|644.3|643.8|644.2|644|644.4|644.2|644.1|643.8|0
1632824690000|2021-09-28 10:24:50|644.1|643.9|644.1|643.8|644.1|643.9|644.1|643.8|0
1632824710000|2021-09-28 10:25:10|644.3|644.2|643.9|643.6|644.3|644.2|643.9|643.6|0
1632824740000|2021-09-28 10:25:40|644.1|644|644.1|643.7|644.3|644|644.1|643.7|0
1632824750000|2021-09-28 10:25:50|644.3||644.1||644.3||644.1||0
1632824760000|2021-09-28 10:26:00|644|643.8|643.8|643.6|644|643.8|643.8|643.6|0
1632824770000|2021-09-28 10:26:10|644|643.7|644|643.7|644.1|643.8|644|643.6|0
1632824780000|2021-09-28 10:26:20|643.9|643.6|643.9|643.6|643.9|643.6|643.9|643.6|0
1632824790000|2021-09-28 10:26:30|643.8||643.8||643.9||643.8||0
1632824800000|2021-09-28 10:26:40|643.9|643.7|644.2|644|644.2|644|643.9|643.7|0
1632824810000|2021-09-28 10:26:50|644.4|644.3|644.6|644.4|644.6|644.4|644.4|644.3|0
1632824830000|2021-09-28 10:27:10||644.3||644.3||644.3||644.3|0
1632824850000|2021-09-28 10:27:30||644.4||644.4||644.4||644.4|0
1632824860000|2021-09-28 10:27:40||644.5||644.5||644.5||644.5|0
1632824870000|2021-09-28 10:27:50|644.9|644.8|644.6|644.5|644.9|644.8|644.6|644.5|0
1632824880000|2021-09-28 10:28:00|644.9|644.6|644.9|644.6|644.9|644.6|644.9|644.6|0
1632824890000|2021-09-28 10:28:10|645|644.5|644.6|644.4|645|644.5|644.6|644.4|0
1632824900000|2021-09-28 10:28:20|644.8|644.5|644.7|644.5|644.9|644.6|644.7|644.5|0
1632824910000|2021-09-28 10:28:30|644.6|644.4|644.5|644.3|644.6|644.4|644.3|644.1|0
1632824920000|2021-09-28 10:28:40|644.6|644.2|644.7|644.5|644.7|644.5|644.6|644.2|0
1632824930000|2021-09-28 10:28:50|644.8|644.7|644.8|644.6|644.9|644.8|644.8|644.6|0
1632824940000|2021-09-28 10:29:00|644.9|644.7|644.8|644.7|644.9|644.7|644.7|644.5|0
1632824950000|2021-09-28 10:29:10|644.7|644.6|644.8|644.5|644.8|644.6|644.7|644.5|0
1632824980000|2021-09-28 10:29:40||644.4||644.4||644.4||644.4|0
1632824990000|2021-09-28 10:29:50|644.7|644.3|644.5|644.2|644.7|644.3|644.5|644.2|0
1632825000000|2021-09-28 10:30:00|644.6|644.3|644.8|644.4|644.8|644.5|644.6|644.2|0
1632825010000|2021-09-28 10:30:10|645|644.9|645|644.9|645|644.9|644.8|644.5|0
1632825020000|2021-09-28 10:30:20|644.9|644.8|645|644.7|645.2|644.9|644.9|644.7|0
1632825030000|2021-09-28 10:30:30|644.9|644.8|645.2|644.9|645.3|644.9|644.9|644.7|0
1632825040000|2021-09-28 10:30:40|645.1|644.8|645.2|645|645.4|645|645.1|644.8|0
1632825050000|2021-09-28 10:30:50|645.3|645.1|645.3|645|645.3|645.1|645.3|645|0
1632825060000|2021-09-28 10:31:00|645.4|645.1|644.9|644.4|645.5|645.2|644.8|644.4|0
1632825070000|2021-09-28 10:31:10|644.8||644.7||644.8||644.7||0
1632825100000|2021-09-28 10:31:40|644.8|644.5|644.9|644.5|644.9|644.5|644.8|644.5|0
1632825110000|2021-09-28 10:31:50|644.8|644.4|644.8|644.5|644.8|644.5|644.8|644.3|0
1632825120000|2021-09-28 10:32:00||644.6||644.6||644.6||644.5|0
1632825130000|2021-09-28 10:32:10|644.7|644.5|644.3|643.8|644.8|644.5|644.3|643.8|0
1632825140000|2021-09-28 10:32:20||643.7||643.8||643.8||643.7|0
1632825150000|2021-09-28 10:32:30|644.4|643.9|644.3|643.9|644.5|644|643.9|643.6|0
1632825160000|2021-09-28 10:32:40|644.2||644||644.2||644||0
1632825170000|2021-09-28 10:32:50|643.9|643.7|643.7|643.4|643.9|643.7|643.7|643.3|0
1632825180000|2021-09-28 10:33:00|643.6|643.3|643.2|643|643.6|643.3|643.2|643|0
1632825190000|2021-09-28 10:33:10||643.1||643.1||643.1||643.1|0
1632825200000|2021-09-28 10:33:20|643.4|643.2|643.8|643.6|644|643.6|643.3|643.1|0
1632825210000|2021-09-28 10:33:30|643.7|643.5|643.7|643.4|643.7|643.5|643.7|643.4|0
1632825240000|2021-09-28 10:34:00|643.6|643.3|643.5|643.3|643.6|643.3|643.5|643.3|0
1632825250000|2021-09-28 10:34:10|643.4|643.2|643.3|643|643.5|643.2|643.2|643|0
1632825260000|2021-09-28 10:34:20|643.2|643.1|643.4|643.1|643.6|643.2|643.2|643|0
1632825270000|2021-09-28 10:34:30|643.5|643.2|643.6|643.4|643.6|643.4|643.5|643.2|0
1632825280000|2021-09-28 10:34:40|643.5|643.3|643.5|643.3|643.6|643.3|643.5|643.1|0
1632825290000|2021-09-28 10:34:50|643.4|643.2|643.4|643.1|643.4|643.2|643.4|643|0
1632825300000|2021-09-28 10:35:00|643.3|643|643.3|643|643.3|643|643.3|643|0
1632825310000|2021-09-28 10:35:10|643.4|643.1|643.4|643|643.5|643.4|643.3|643|0
1632825320000|2021-09-28 10:35:20|643.3|642.9|643.1|642.7|643.3|642.9|642.9|642.6|0
1632825330000|2021-09-28 10:35:30|643.3|642.8|643.2|642.8|643.3|643|643.2|642.8|0
1632825340000|2021-09-28 10:35:40||642.9||642.8||642.9||642.8|0
1632825350000|2021-09-28 10:35:50||642.7||642.7||642.7||642.7|0
1632825360000|2021-09-28 10:36:00|643.1||643||643.1||643||0
1632825380000|2021-09-28 10:36:20|642.9|642.6|642.9|642.6|643|642.6|642.8|642.6|0
1632825390000|2021-09-28 10:36:30|643|642.7|643.1|642.9|643.2|643|643|642.7|0
1632825400000|2021-09-28 10:36:40|643.2|642.8|643.5|643.2|643.6|643.2|643.1|642.8|0
1632825410000|2021-09-28 10:36:50|643.4|643.1|643.4|642.9|643.4|643.1|643.3|642.9|0
1632825430000|2021-09-28 10:37:10|643.3|643|643.2|643|643.3|643|643.2|643|0
1632825440000|2021-09-28 10:37:20|643.1|643.1|643.3|643.1|643.5|643.3|643.1|643|0
1632825450000|2021-09-28 10:37:30|643.2|643|643.1|643|643.2|643|643.1|643|0
1632825480000|2021-09-28 10:38:00|643.2|643.1|643.3|643.1|643.4|643.2|643.2|643.1|0
1632825490000|2021-09-28 10:38:10|643.4|643.3|643.3|643.2|643.5|643.3|643.3|643.2|0
1632825500000|2021-09-28 10:38:20|643.2|643.1|643.1|643|643.2|643.1|643.1|643|0
1632825510000|2021-09-28 10:38:30|643.2|643.1|643.3|643|643.3|643.1|643.2|643|0
1632825520000|2021-09-28 10:38:40||643.1||643.1||643.2||643.1|0
1632825560000|2021-09-28 10:39:20|643.2|643|643.2|643|643.3|643|643.2|643|0
1632825580000|2021-09-28 10:39:40|643.3|643.1|643.4|643.2|643.7|643.3|643.3|643.1|0
1632825600000|2021-09-28 10:40:00|643.3|643.1|643.3|643|643.3|643.1|643.3|643|0
1632825610000|2021-09-28 10:40:10|643.4|643.1|643.5|643.1|643.7|643.4|643.3|643.1|0
1632825620000|2021-09-28 10:40:20|643.4|643|643.3|643|643.4|643|643.3|643|0
1632825630000|2021-09-28 10:40:30|643.5|643.1|643.7|643.5|643.7|643.5|643.5|643.1|0
1632825640000|2021-09-28 10:40:40|643.8|643.6|643.7|643.3|643.8|643.7|643.6|643.3|0
1632825650000|2021-09-28 10:40:50|643.6|643.4|643.8|643.5|643.8|643.5|643.6|643.4|0
1632825660000|2021-09-28 10:41:00|644.1|643.6|643.7|643.4|644.2|643.8|643.6|643.4|0
1632825670000|2021-09-28 10:41:10|643.6|643.3|643.3|643|643.6|643.4|643.2|643|0
1632825680000|2021-09-28 10:41:20|643.2||643.2||643.3||643.2||0
1632825690000|2021-09-28 10:41:30|643.1|642.9|643.1|642.6|643.2|642.9|642.4|642.2|0
1632825700000|2021-09-28 10:41:40|643|642.7|642.7|642.3|643.1|642.7|642.3|642.1|0
1632825710000|2021-09-28 10:41:50||642.4||642.4||642.4||642.4|0
1632825730000|2021-09-28 10:42:10|642.5|642.5|642.6|642.4|643|642.7|642.5|642.4|0
1632825770000|2021-09-28 10:42:50|642.7|642.5|642.8|642.5|642.8|642.6|642.6|642.4|0
1632825780000|2021-09-28 10:43:00|642.9|642.6|643|642.7|643|642.7|642.9|642.6|0
1632825790000|2021-09-28 10:43:10||642.8||642.8||642.8||642.8|0
1632825800000|2021-09-28 10:43:20||642.7||642.7||642.7||642.6|0
1632825820000|2021-09-28 10:43:40|642.9|642.8|642.9|642.7|642.9|642.8|642.9|642.7|0
1632825830000|2021-09-28 10:43:50|643||643||643||643||0
1632825850000|2021-09-28 10:44:10|642.9||642.9||642.9||642.9||0
1632825860000|2021-09-28 10:44:20|642.8|642.6|642.8|642.7|642.9|642.7|642.8|642.6|0
1632825870000|2021-09-28 10:44:30|642.9|642.8|643|642.7|643|642.8|642.9|642.7|0
1632825900000|2021-09-28 10:45:00|643.1|642.8|643|642.9|643.1|642.9|643|642.8|0
1632825950000|2021-09-28 10:45:50|643.1||643||643.1||643||0
1632825960000|2021-09-28 10:46:00|642.9|642.8|643|642.8|643|642.8|642.9|642.8|0
1632825970000|2021-09-28 10:46:10|642.9|642.7|642.8|642.5|642.9|642.7|642.8|642.5|0
1632825980000|2021-09-28 10:46:20|642.7|642.4|642.6|642.3|642.7|642.4|642.6|642.3|0
1632825990000|2021-09-28 10:46:30|642.5||642.5||642.5||642.5||0
1632826010000|2021-09-28 10:46:50||642.2||642.2||642.2||642.2|0
1632826020000|2021-09-28 10:47:00|642.4|642.3|642.4|642.2|642.5|642.3|642.4|642.2|0
1632826030000|2021-09-28 10:47:10|642.3|642.1|642.1|642|642.4|642.2|642|641.8|0
1632826040000|2021-09-28 10:47:20|642.3|641.9|642.3|642|642.3|642|642.1|641.8|0
1632826050000|2021-09-28 10:47:30|642.2|641.9|642.2|642|642.2|642|642.1|641.9|0
1632826060000|2021-09-28 10:47:40|642.1|641.9|642.1|642|642.2|642|642|641.9|0
1632826070000|2021-09-28 10:47:50|642.2|642.1|642.2|642|642.2|642.1|642.1|641.9|0
1632826080000|2021-09-28 10:48:00|642.1|641.9|642.1|642|642.2|642|642.1|641.9|0
1632826100000|2021-09-28 10:48:20|642|641.9|641.7|641.6|642|641.9|641.7|641.5|0
1632826110000|2021-09-28 10:48:30|641.6|641.5|641.6|641.3|641.6|641.5|641.6|641.3|0
1632826120000|2021-09-28 10:48:40|641.5|641.7|642.1|641.7|642.1|641.7|641.5|641.7|0
1632826130000|2021-09-28 10:48:50|642|641.8|642|641.7|642|641.8|642|641.7|0
1632826140000|2021-09-28 10:49:00|642.1|642|642.3|642.1|642.3|642.1|642.1|642|0
1632826150000|2021-09-28 10:49:10|642.4|642.2|642.5|642.3|642.5|642.3|642.4|642.2|0
1632826180000|2021-09-28 10:49:40||642.4||642.3||642.4||642.3|0
1632826190000|2021-09-28 10:49:50|642.7|642.4|642.5|642.3|642.7|642.5|642.4|642.3|0
1632826200000|2021-09-28 10:50:00|642.4|642.4|642.3|642.1|642.5|642.4|642.3|642.1|0
1632826210000|2021-09-28 10:50:10|642.2|642|642.2|642|642.2|642.1|642|641.8|0
1632826220000|2021-09-28 10:50:20|642.3|641.9|642.5|642.4|642.5|642.4|642.3|641.9|0
1632826230000|2021-09-28 10:50:30|642.4|642.3|642.4|642.2|642.4|642.3|642.4|642.2|0
1632826240000|2021-09-28 10:50:40|642.3||642.4||642.4||642.3||0
1632826280000|2021-09-28 10:51:20||642.3||642.3||642.3||642.3|0
1632826290000|2021-09-28 10:51:30|642.5|642.4|642.5|642.3|642.5|642.4|642.5|642.3|0
1632826310000|2021-09-28 10:51:50|642.4|642.4|642.4|642.3|642.4|642.4|642.4|642.3|0
1632826320000|2021-09-28 10:52:00|642.3|642.2|642.4|642.2|642.4|642.2|642.3|642.2|0
1632826330000|2021-09-28 10:52:10|642.3||642.3||642.4||642.3||0
1632826340000|2021-09-28 10:52:20|642.2|642.1|642.2|642|642.2|642.1|642.1|641.9|0
1632826360000|2021-09-28 10:52:40|642.1|641.9|642.1|641.9|642.1|642|642.1|641.8|0
1632826370000|2021-09-28 10:52:50||641.8||641.7||641.8||641.7|0
1632826380000|2021-09-28 10:53:00|642|641.8|642.2|641.9|642.2|642|642|641.8|0
1632826400000|2021-09-28 10:53:20|642.1|641.8|642.1|641.8|642.1|641.8|642.1|641.8|0
1632826420000|2021-09-28 10:53:40|642|641.7|642.1|641.8|642.1|641.9|641.9|641.6|0
1632826440000|2021-09-28 10:54:00|642|642|642|641.8|642.1|642|642|641.8|0
1632826450000|2021-09-28 10:54:10|641.9|641.7|641.7|641.6|641.9|641.7|641.7|641.6|0
1632826460000|2021-09-28 10:54:20|641.6|641.5|641.7|641.5|641.9|641.6|641.6|641.2|0
1632826470000|2021-09-28 10:54:30||641.4||641.4||641.4||641.4|0
1632826480000|2021-09-28 10:54:40|641.9|641.5|642|641.7|642.2|641.7|641.9|641.5|0
1632826490000|2021-09-28 10:54:50|641.5|641.4|641.7|641.5|641.8|641.7|641.5|641.3|0
1632826500000|2021-09-28 10:55:00|641.8|641.6|641.8|641.6|642.3|642.1|641.2|641|0
1632826510000|2021-09-28 10:55:10|641.7|641.5|641.9|641.6|641.9|641.6|641.5|641.1|0
1632826520000|2021-09-28 10:55:20|641.8|641.5|641.6|641.5|641.8|641.5|641.6|641.5|0
1632826530000|2021-09-28 10:55:30|641.5|641.4|641.5|641.4|641.6|641.4|641.5|641.4|0
1632826560000|2021-09-28 10:56:00|641.4|641.3|641.5|641|641.5|641.3|641.4|641|0
1632826570000|2021-09-28 10:56:10||641.1||641.4||641.4||641.1|0
1632826590000|2021-09-28 10:56:30|641.7|641.5|641.8|641.6|641.8|641.6|641.7|641.5|0
1632826600000|2021-09-28 10:56:40||641.5||641.5||641.5||641.5|0
1632826610000|2021-09-28 10:56:50|641.7|641.6|642.4|642.1|642.4|642.1|641.7|641.6|0
1632826620000|2021-09-28 10:57:00|642.3|642|642.2|641.9|642.3|642|642.2|641.9|0
1632826630000|2021-09-28 10:57:10|642.1|641.8|641.9|641.7|642.2|641.9|641.8|641.5|0
1632826640000|2021-09-28 10:57:20|641.8|641.6|641.7|641.4|641.8|641.7|641.6|641.3|0
1632826660000|2021-09-28 10:57:40|641.6|641.3|641.6|641.3|641.6|641.3|641.4|641.2|0
1632826670000|2021-09-28 10:57:50|641.5|641.2|640.9|640.4|641.6|641.4|640.8|640.4|0
1632826680000|2021-09-28 10:58:00|640.8|640.3|640.6|640.4|640.8|640.4|640.6|640.2|0
1632826690000|2021-09-28 10:58:10|640.7|640.5|640.9|640.6|640.9|640.6|640.6|640.5|0
1632826700000|2021-09-28 10:58:20|641.1|641|641.6|641.3|641.8|641.5|641.1|641|0
1632826710000|2021-09-28 10:58:30|641.5|641.5|641.5|641.2|641.6|641.5|641.4|641|0
1632826730000|2021-09-28 10:58:50|641.6|641.3|642|641.6|642.1|641.6|641.6|641.3|0
1632826740000|2021-09-28 10:59:00|641.9|641.7|642.3|642.1|642.4|642.1|641.8|641.7|0
1632826750000|2021-09-28 10:59:10|642.4||642.4||642.4||642.4||0
1632826760000|2021-09-28 10:59:20|642.5|642.2|642.5|642.3|642.5|642.4|642.5|642.2|0
1632826770000|2021-09-28 10:59:30|642.4|642.2|641.8|641.6|642.4|642.3|641.8|641.5|0
1632826780000|2021-09-28 10:59:40|641.9|641.5|641.7|641.5|641.9|641.6|641.7|641.5|0
1632826790000|2021-09-28 10:59:50|641.6|641.4|641.3|641|641.6|641.4|641.3|640.9|0
1632826940000|2021-09-28 11:02:20|642.3|642|641.9|641.5|642.3|642|641.8|641.4|0
1632826950000|2021-09-28 11:02:30|641.8|641.4|641.1|640.6|641.8|641.4|641|640.6|0
1632826960000|2021-09-28 11:02:40|641.3|640.7|641.2|641|641.4|641|641.2|640.7|0
1632826970000|2021-09-28 11:02:50|641.3|641.1|641.6|641.3|641.6|641.3|641.2|641.1|0
1632826980000|2021-09-28 11:03:00|641.5|640.9|641.3|640.8|641.5|641|641.3|640.8|0
1632827010000|2021-09-28 11:03:30|640.8|640.7|641.1|640.8|641.3|640.8|640.8|640.6|0
1632827020000|2021-09-28 11:03:40|641.2|640.9|641.5|640.9|641.6|641.3|641.2|640.9|0
1632827030000|2021-09-28 11:03:50|641.4||641.3||641.4||641.3||0
1632827040000|2021-09-28 11:04:00|641.5|640.8|641.6|641.3|641.6|641.4|641.5|640.7|0
1632827050000|2021-09-28 11:04:10|641.7|641.4|642|641.7|642.1|641.8|641.7|641.4|0
1632827070000|2021-09-28 11:04:30||641.8||641.8||641.8||641.8|0
1632827080000|2021-09-28 11:04:40||641.9||641.8||641.9||641.8|0
1632827090000|2021-09-28 11:04:50|641.9|641.7|641.8|641.3|641.9|641.7|641.8|641.3|0
1632827100000|2021-09-28 11:05:00||641.4||641.5||641.5||641.4|0
1632827110000|2021-09-28 11:05:10|641.7|641.4|641.6|641.3|641.7|641.4|641.6|641.2|0
1632827120000|2021-09-28 11:05:20|641.4|641.2|641.4|641.2|641.4|641.3|641.4|641.1|0
1632827130000|2021-09-28 11:05:30|641.6|641.3|641.8|641.6|642.1|641.8|641.6|641.3|0
1632827140000|2021-09-28 11:05:40|641.7|641.5|641.7|641.2|641.8|641.5|641.3|641.2|0
1632827170000|2021-09-28 11:06:10|641.8|641.3|641.9|641.7|642.1|641.8|641.8|641.3|0
1632827180000|2021-09-28 11:06:20|642|641.6|642|641.4|642.1|641.6|642|641.4|0
1632827190000|2021-09-28 11:06:30|641.8|641.3|641.7|641.3|641.8|641.4|641.7|641.3|0
1632827200000|2021-09-28 11:06:40|641.8|641.4|642|641.5|642|641.7|641.8|641.4|0
1632827210000|2021-09-28 11:06:50|641.7|641.6|642|641.7|642|641.8|641.7|641.5|0
1632827220000|2021-09-28 11:07:00|642.1|641.8|642.2|641.9|642.2|641.9|642.1|641.8|0
1632827230000|2021-09-28 11:07:10||642||642||642||641.9|0
1632827240000|2021-09-28 11:07:20|642.1||642.2||642.2||642.1||0
1632827260000|2021-09-28 11:07:40|642.3|642.1|642.5|642.2|642.5|642.3|642.3|642.1|0
1632827270000|2021-09-28 11:07:50|642.4|642.1|642.3|642|642.4|642.1|642.2|641.8|0
1632827280000|2021-09-28 11:08:00||641.8||642||642||641.8|0
1632827290000|2021-09-28 11:08:10||642.1||642.1||642.1||642.1|0
1632827300000|2021-09-28 11:08:20||642||642.1||642.1||641.9|0
1632827310000|2021-09-28 11:08:30||642||642||642||642|0
1632827320000|2021-09-28 11:08:40|642|641.9|642.3|642|642.3|642.1|642|641.9|0
1632827330000|2021-09-28 11:08:50|642.4|642.1|642.5|642.3|642.8|642.4|642.4|642.1|0
1632827340000|2021-09-28 11:09:00|642.7|642.4|642.5|642.3|642.7|642.4|642.5|642.3|0
1632827350000|2021-09-28 11:09:10||642.4||642.4||642.4||642.4|0
1632827370000|2021-09-28 11:09:30|642.7|642.5|642.4|642.3|642.7|642.5|642.4|642.3|0
1632827380000|2021-09-28 11:09:40|642.3|642.1|642.4|642.1|642.4|642.1|642.3|642|0
1632827390000|2021-09-28 11:09:50|642.3|642|642.3|642.1|642.3|642.1|642.1|641.9|0
1632827400000|2021-09-28 11:10:00||642||642||642||642|0
1632827420000|2021-09-28 11:10:20|642.2|641.9|642.2|641.8|642.3|641.9|642.2|641.8|0
1632827440000|2021-09-28 11:10:40||641.9||642||642||641.9|0
1632827450000|2021-09-28 11:10:50|642.1|641.9|642|641.8|642.2|642|641.9|641.8|0
1632827460000|2021-09-28 11:11:00|642.1|641.9|642.2|641.9|642.2|641.9|642.1|641.9|0
1632827470000|2021-09-28 11:11:10||642||642||642||642|0
1632827480000|2021-09-28 11:11:20|642.3|642.1|642.3|642.2|642.3|642.2|642.3|642.1|0
1632827490000|2021-09-28 11:11:30|642.4|642.3|642.5|642.2|642.5|642.3|642.4|642.2|0
1632827500000|2021-09-28 11:11:40|642.4|642.3|642.5|642.3|642.5|642.3|642.4|642.2|0
1632827520000|2021-09-28 11:12:00|642.6|642.5|642.6|642.5|642.7|642.5|642.6|642.5|0
1632827530000|2021-09-28 11:12:10|642.7|642.6|642.7|642.6|642.8|642.6|642.6|642.5|0
1632827540000|2021-09-28 11:12:20|642.8|642.7|642.9|642.7|642.9|642.7|642.8|642.5|0
1632827550000|2021-09-28 11:12:30|643|642.8|642.9|642.7|643|642.8|642.9|642.7|0
1632827560000|2021-09-28 11:12:40|643|642.8|643|642.8|643.1|642.9|642.9|642.8|0
1632827570000|2021-09-28 11:12:50|642.9|642.7|643|642.7|643|642.7|642.8|642.5|0
1632827580000|2021-09-28 11:13:00||642.8||642.7||642.9||642.7|0
1632827620000|2021-09-28 11:13:40|642.9|642.6|642.7|642.4|642.9|642.6|642.7|642.4|0
1632827680000|2021-09-28 11:14:40|642.8|642.5|643|642.7|643|642.8|642.8|642.5|0
1632827690000|2021-09-28 11:14:50||642.8||642.7||642.9||642.7|0
1632827700000|2021-09-28 11:15:00||642.6||642.8||642.9||642.6|0
1632827710000|2021-09-28 11:15:10||642.7||642.7||642.7||642.7|0
1632827730000|2021-09-28 11:15:30||642.8||642.8||642.8||642.8|0
1632827740000|2021-09-28 11:15:40|642.9|642.7|642.9|642.6|642.9|642.8|642.9|642.6|0
1632827750000|2021-09-28 11:15:50|642.8|642.5|642.6|642.4|642.9|642.6|642.6|642.4|0
1632827760000|2021-09-28 11:16:00|642.7|642.5|642.8|642.6|642.8|642.7|642.7|642.4|0
1632827780000|2021-09-28 11:16:20|642.7|642.5|642.7|642.4|642.7|642.5|642.7|642.4|0
1632827790000|2021-09-28 11:16:30|642.8|642.5|642.8|642.4|643|642.7|642.8|642.4|0
1632827800000|2021-09-28 11:16:40||642.5||642.5||642.5||642.5|0
1632827810000|2021-09-28 11:16:50|642.9|642.6|643|642.8|643.1|642.9|642.9|642.6|0
1632827820000|2021-09-28 11:17:00||642.9||642.8||642.9||642.8|0
1632827830000|2021-09-28 11:17:10|643.1|642.9|643|642.9|643.1|643|643|642.8|0
1632827840000|2021-09-28 11:17:20|643.1|643|643.1|643|643.1|643|643|642.9|0
1632827860000|2021-09-28 11:17:40|643.2|643.1|643.9|643.7|644|643.7|643.2|643|0
1632827870000|2021-09-28 11:17:50|644|643.6|644|643.7|644|643.9|644|643.5|0
1632827890000|2021-09-28 11:18:10|643.9|643.6|643.7|643.6|643.9|643.6|643.7|643.6|0
1632827900000|2021-09-28 11:18:20|643.6|643.5|643.7|643.4|643.7|643.5|643.5|643.3|0
1632827910000|2021-09-28 11:18:30||643.2||643.5||643.5||643.2|0
1632827930000|2021-09-28 11:18:50|643.6|643.3|643.7|643.5|643.7|643.6|643.6|643.3|0
1632827960000|2021-09-28 11:19:20|643.8|643.6|644|643.8|644|643.9|643.8|643.6|0
1632827970000|2021-09-28 11:19:30|643.9|643.7|643.9|643.7|644|643.8|643.9|643.7|0
1632827980000|2021-09-28 11:19:40|643.8|643.8|643.9|643.7|643.9|643.8|643.8|643.7|0
1632827990000|2021-09-28 11:19:50|643.8|643.8|643.9|643.7|643.9|643.8|643.8|643.6|0
1632828000000|2021-09-28 11:20:00|644|643.8|644|643.7|644|643.9|643.9|643.7|0
1632828010000|2021-09-28 11:20:10|643.9||643.9||643.9||643.9||0
1632828020000|2021-09-28 11:20:20|643.8||643.8||643.8||643.8||0
1632828030000|2021-09-28 11:20:30|643.9|643.8|643.8|643.7|644|643.9|643.7|643.6|0
1632828060000|2021-09-28 11:21:00|643.9|643.8|643.9|643.6|644|643.8|643.7|643.5|0
1632828070000|2021-09-28 11:21:10|643.8|643.7|643.9|643.6|644|643.7|643.8|643.5|0
1632828080000|2021-09-28 11:21:20|643.8|643.5|643.7|643.5|643.9|643.6|643.6|643.5|0
1632828100000|2021-09-28 11:21:40|643.8|643.6|644|643.9|644|643.9|643.8|643.6|0
1632828110000|2021-09-28 11:21:50||643.8||643.9||643.9||643.8|0
1632828120000|2021-09-28 11:22:00||643.8||643.8||643.9||643.8|0
1632828130000|2021-09-28 11:22:10||643.9||643.8||643.9||643.8|0
1632828140000|2021-09-28 11:22:20|644.1|643.9|644|643.9|644.1|643.9|644|643.9|0
1632828150000|2021-09-28 11:22:30||643.8||643.8||643.8||643.8|0
1632828160000|2021-09-28 11:22:40||643.9||643.9||643.9||643.9|0
1632828170000|2021-09-28 11:22:50|643.9|643.8|644|643.9|644|643.9|643.9|643.7|0
1632828190000|2021-09-28 11:23:10|643.9|643.7|644|643.7|644|643.8|643.9|643.7|0
1632828200000|2021-09-28 11:23:20|643.9|643.8|644|643.7|644|643.8|643.9|643.7|0
1632828210000|2021-09-28 11:23:30||643.8||643.8||643.8||643.8|0
1632828220000|2021-09-28 11:23:40||643.7||643.7||643.7||643.7|0
1632828230000|2021-09-28 11:23:50||643.8||643.7||643.8||643.7|0
1632828240000|2021-09-28 11:24:00||643.8||643.8||643.8||643.8|0
1632828250000|2021-09-28 11:24:10||643.7||643.9||643.9||643.7|0
1632828260000|2021-09-28 11:24:20||643.8||643.8||643.8||643.8|0
1632828280000|2021-09-28 11:24:40|643.9|643.7|643.9|643.7|644|643.8|643.9|643.7|0
1632828290000|2021-09-28 11:24:50|643.8|643.6|643.7|643.5|643.8|643.7|643.7|643.5|0
1632828300000|2021-09-28 11:25:00|643.6|643.4|643.5|643.2|643.6|643.4|643.5|643.2|0
1632828310000|2021-09-28 11:25:10|643.4|643|643.4|643.1|643.4|643.2|643.1|643|0
1632828320000|2021-09-28 11:25:20|643.5|643.2|643.6|643.5|643.6|643.5|643.5|643.2|0
1632828330000|2021-09-28 11:25:30|643.7|643.6|643.7|643.5|643.7|643.6|643.7|643.5|0
1632828360000|2021-09-28 11:26:00|643.8|643.6|644|643.7|644.3|644|643.8|643.5|0
1632828370000|2021-09-28 11:26:10|643.9|643.6|643.5|643.2|644|643.7|643.5|643.2|0
1632828380000|2021-09-28 11:26:20|643.4|643.1|643.3|642.8|643.4|643.1|642.9|642.6|0
1632828390000|2021-09-28 11:26:30|643.2|642.9|643.4|643|643.4|643.1|643.2|642.9|0
1632828400000|2021-09-28 11:26:40|643.3||643.2||643.3||643.2||0
1632828440000|2021-09-28 11:27:20|643.3|643.1|643.4|643.3|643.7|643.3|643.3|643.1|0
1632828450000|2021-09-28 11:27:30|643.6|643.1|643.6|643.4|643.7|643.4|643.6|643.1|0
1632828460000|2021-09-28 11:27:40|644.5|643.5|644.5|644|644.5|644.2|644.2|643.5|0
1632828470000|2021-09-28 11:27:50|644.2|644.1|644.5|644.4|644.8|644.4|644.2|644|0
1632828480000|2021-09-28 11:28:00||644.3||644.3||644.3||644.3|0
1632828490000|2021-09-28 11:28:10|644.7|644.4|644.5|644.3|644.9|644.5|644.4|644.3|0
1632828510000|2021-09-28 11:28:30|644.4|644.4|644.4|644.3|644.4|644.4|644.4|644.3|0
1632828520000|2021-09-28 11:28:40|644.5||644.5||644.5||644.5||0
1632828560000|2021-09-28 11:29:20||644.4||644.4||644.4||644.4|0
1632828590000|2021-09-28 11:29:50|644.4|644.3|644.3|644.1|644.4|644.3|644.3|644|0
1632828630000|2021-09-28 11:30:30|644.1|644|644.3|644.1|644.3|644.1|644.1|643.9|0
1632828650000|2021-09-28 11:30:50|644.2|644|644|643.8|644.2|644|644|643.8|0
1632828660000|2021-09-28 11:31:00|643.9|643.7|643.9|643.7|644|643.7|643.9|643.4|0
1632828670000|2021-09-28 11:31:10|644|643.6|643.9|643.6|644|643.8|643.9|643.6|0
1632828680000|2021-09-28 11:31:20|644|643.7|643.9|643.7|644|643.7|643.9|643.6|0
1632828690000|2021-09-28 11:31:30|644|643.8|644.1|644|644.3|644|644|643.7|0
1632828700000|2021-09-28 11:31:40|644|643.9|644|643.8|644|643.9|644|643.8|0
1632828710000|2021-09-28 11:31:50||643.7||643.8||643.8||643.7|0
1632828740000|2021-09-28 11:32:20||643.9||643.9||643.9||643.9|0
1632828750000|2021-09-28 11:32:30||643.8||643.9||643.9||643.8|0
1632828760000|2021-09-28 11:32:40|644.1|644|644.5|644.3|644.5|644.4|644.1|644|0
1632828770000|2021-09-28 11:32:50|644.4|644.4|644.5|644.4|644.5|644.4|644.3|644|0
1632828780000|2021-09-28 11:33:00||644.3||644.2||644.3||644.2|0
1632828800000|2021-09-28 11:33:20|644.4|644.1|644.4|644.3|644.4|644.3|644.4|644.1|0
1632828820000|2021-09-28 11:33:40|644.3|644.2|644.4|644.2|644.4|644.2|644.3|644|0
1632828830000|2021-09-28 11:33:50||644.1||644||644.1||644|0
1632828840000|2021-09-28 11:34:00||644.1||644.2||644.2||644.1|0
1632828850000|2021-09-28 11:34:10|644.5|644.1|644.5|644.2|644.5|644.2|644.4|644.1|0
1632828860000|2021-09-28 11:34:20|644.4|644.1|644.4|644.1|644.4|644.1|644.4|644.1|0
1632828880000|2021-09-28 11:34:40|644.3||644.3||644.4||644.3||0
1632828890000|2021-09-28 11:34:50|644.2|644|644|643.7|644.2|644.1|644|643.6|0
1632828910000|2021-09-28 11:35:10|644.1|643.8|644.2|644|644.2|644|644.1|643.8|0
1632828930000|2021-09-28 11:35:30|644.4|644.1|644.4|644.1|644.5|644.1|644.4|644.1|0
1632828940000|2021-09-28 11:35:40|644.3|644|644.1|643.8|644.3|644|644.1|643.8|0
1632828950000|2021-09-28 11:35:50|644|643.7|643.8|643.5|644|643.7|643.8|643.5|0
1632828960000|2021-09-28 11:36:00|643.9|643.6|644.1|643.9|644.1|644|643.9|643.6|0
1632828970000|2021-09-28 11:36:10||643.8||644||644||643.8|0
1632829010000|2021-09-28 11:36:50|644|643.9|643.9|643.7|644.1|644|643.9|643.7|0
1632829020000|2021-09-28 11:37:00|643.8|643.6|643.6|643.4|643.8|643.6|643.6|643.1|0
1632829030000|2021-09-28 11:37:10|643.5||643.5||643.5||643.5||0
1632829040000|2021-09-28 11:37:20|643.6|643.5|643.4|643.1|643.7|643.5|643.4|643.1|0
1632829060000|2021-09-28 11:37:40|643.5|643.2|643.9|643.6|643.9|643.6|643.5|643.2|0
1632829070000|2021-09-28 11:37:50|643.8|643.5|643.8|643.5|643.9|643.5|643.8|643.5|0
1632829080000|2021-09-28 11:38:00|643.9|643.6|643.9|643.7|643.9|643.8|643.8|643.6|0
1632829120000|2021-09-28 11:38:40|643.8|643.6|643.5|643.4|643.8|643.6|643.5|643.3|0
1632829130000|2021-09-28 11:38:50|643.6|643.3|643.4|643.1|643.6|643.3|643.4|643|0
1632829140000|2021-09-28 11:39:00|643.5|643.2|643.6|643.3|643.6|643.4|643.5|643.2|0
1632829160000|2021-09-28 11:39:20|643.5|643.2|643.5|643.1|643.6|643.2|643.5|643.1|0
1632829170000|2021-09-28 11:39:30||643.2||643.2||643.2||643.2|0
1632829180000|2021-09-28 11:39:40|643.6|643.3|643.6|643.4|643.6|643.5|643.6|643.3|0
1632829190000|2021-09-28 11:39:50||643.3||643.3||643.3||643.3|0
1632829200000|2021-09-28 11:40:00||643.4||643.4||643.5||643.4|0
1632829240000|2021-09-28 11:40:40|643.5||643.5||643.5||643.5||0
1632829250000|2021-09-28 11:40:50|643.4|643.3|643.3|643.1|643.4|643.3|643.3|643.1|0
1632829260000|2021-09-28 11:41:00|643.2|643|643.3|643|643.3|643.1|643.2|643|0
1632829270000|2021-09-28 11:41:10|643.5|643.1|643.5|643.2|643.6|643.3|643.5|643.1|0
1632829280000|2021-09-28 11:41:20|643.4|643.1|643.4|643.3|643.4|643.3|643.4|643.1|0
1632829320000|2021-09-28 11:42:00||643.2||643.3||643.3||643.2|0
1632829330000|2021-09-28 11:42:10|643.5|643.4|643.5|643.3|643.5|643.4|643.5|643.3|0
1632829340000|2021-09-28 11:42:20|643.6|643.4|643.6|643.3|643.6|643.5|643.6|643.3|0
1632829350000|2021-09-28 11:42:30|643.5||643.5||643.5||643.5||0
1632829370000|2021-09-28 11:42:50|643.4||643.4||643.5||643.4||0
1632829380000|2021-09-28 11:43:00|643.5|643.4|643.6|643.4|643.6|643.5|643.5|643.4|0
1632829390000|2021-09-28 11:43:10|643.7|643.5|643.7|643.5|643.7|643.6|643.7|643.5|0
1632829410000|2021-09-28 11:43:30|643.6||643.6||643.7||643.6||0
1632829420000|2021-09-28 11:43:40|643.7|643.4|644|643.7|644|643.7|643.7|643.4|0
1632829430000|2021-09-28 11:43:50|643.9||643.9||644||643.8||0
1632829470000|2021-09-28 11:44:30|643.8|643.6|644|643.8|644|643.9|643.8|643.6|0
1632829480000|2021-09-28 11:44:40|643.9|643.7|643.8|643.5|644|643.8|643.7|643.5|0
1632829490000|2021-09-28 11:44:50|643.7|643.4|643.7|643.4|643.7|643.4|643.7|643.4|0
1632829500000|2021-09-28 11:45:00||643.5||643.4||643.5||643.4|0
1632829510000|2021-09-28 11:45:10|643.9|643.5|643.9|643.6|644|643.6|643.8|643.5|0
1632829520000|2021-09-28 11:45:20||643.7||643.7||643.7||643.7|0
1632829530000|2021-09-28 11:45:30|644|643.9|643.9|643.7|644.1|643.9|643.9|643.7|0
1632829540000|2021-09-28 11:45:40|644|643.8|643.9|643.8|644|643.9|643.9|643.7|0
1632829550000|2021-09-28 11:45:50||643.7||643.6||643.7||643.6|0
1632829560000|2021-09-28 11:46:00|643.8|643.7|644|643.9|644|643.9|643.8|643.6|0
1632829570000|2021-09-28 11:46:10|644.1|644|644|643.8|644.4|644.2|644|643.8|0
1632829580000|2021-09-28 11:46:20||643.9||643.8||643.9||643.8|0
1632829600000|2021-09-28 11:46:40|643.9|643.7|644|643.8|644|643.8|643.9|643.7|0
1632829620000|2021-09-28 11:47:00|643.9|643.7|644|643.8|644|643.8|643.9|643.7|0
1632829640000|2021-09-28 11:47:20|643.9|643.7|644|643.7|644|643.7|643.8|643.6|0
1632829650000|2021-09-28 11:47:30|644.2|643.8|644.5|644.4|644.5|644.4|644|643.8|0
1632829660000|2021-09-28 11:47:40|644.4|644.2|644.7|644.5|644.8|644.6|644.4|644.2|0
1632829670000|2021-09-28 11:47:50|644.8|644.6|645|644.8|645|644.8|644.8|644.5|0
1632829680000|2021-09-28 11:48:00||644.9||644.9||644.9||644.8|0
1632829700000|2021-09-28 11:48:20||644.8||644.8||644.9||644.8|0
1632829710000|2021-09-28 11:48:30|644.9||644.9||645||644.9||0
1632829720000|2021-09-28 11:48:40|645|644.9|645|644.8|645|644.9|645|644.8|0
1632829750000|2021-09-28 11:49:10|644.9|644.6|644.9|644.8|645|644.8|644.8|644.6|0
1632829770000|2021-09-28 11:49:30|644.8|644.7|645|644.8|645|644.9|644.7|644.6|0
1632829780000|2021-09-28 11:49:40||644.9||644.8||644.9||644.8|0
1632829790000|2021-09-28 11:49:50|645.1|644.9|645|644.8|645.1|644.9|645|644.8|0
1632829800000|2021-09-28 11:50:00||644.9||644.9||644.9||644.9|0
1632829810000|2021-09-28 11:50:10||644.8||644.9||644.9||644.8|0
1632829820000|2021-09-28 11:50:20||644.8||644.9||644.9||644.8|0
1632829840000|2021-09-28 11:50:40||644.7||644.6||644.9||644.6|0
1632829850000|2021-09-28 11:50:50||644.7||644.7||644.9||644.7|0
1632829860000|2021-09-28 11:51:00|644.9|644.8|645|644.7|645|644.8|644.9|644.7|0
1632829880000|2021-09-28 11:51:20|644.9|644.6|644.9|644.7|644.9|644.7|644.9|644.6|0
1632829900000|2021-09-28 11:51:40||644.6||644.7||644.7||644.6|0
1632829910000|2021-09-28 11:51:50|645|644.8|645|644.9|645|644.9|644.9|644.8|0
1632829930000|2021-09-28 11:52:10|644.9|644.7|644.9|644.7|645|644.7|644.8|644.7|0
1632829940000|2021-09-28 11:52:20|644.8|644.6|644.7|644.5|644.8|644.6|644.7|644.5|0
1632829950000|2021-09-28 11:52:30|644.6|644.4|644.7|644.5|644.9|644.6|644.6|644.3|0
1632829960000|2021-09-28 11:52:40||644.4||644.5||644.5||644.4|0
1632829980000|2021-09-28 11:53:00|644.6|644.7|644.6|644.5|644.8|644.7|644.6|644.5|0
1632829990000|2021-09-28 11:53:10|644.5|644.4|644.6|644.4|644.7|644.4|644.4|644.3|0
1632830000000|2021-09-28 11:53:20|644.5|644.3|644.3|644|644.5|644.3|644.3|644|0
1632830010000|2021-09-28 11:53:30|644.2|644.5|644.2|644|644.6|644.5|644.2|644|0
1632830020000|2021-09-28 11:53:40|644.3|644.1|644.6|644.3|644.8|644.7|644.3|644.1|0
1632830030000|2021-09-28 11:53:50|644.7||644.6||644.7||644.6||0
1632830040000|2021-09-28 11:54:00|644.7|644.4|644.9|644.5|644.9|644.5|644.7|644.4|0
1632830050000|2021-09-28 11:54:10||644.6||644.5||644.6||644.5|0
1632830060000|2021-09-28 11:54:20||644.6||644.6||644.6||644.6|0
1632830070000|2021-09-28 11:54:30|645|644.7|645|644.7|645|644.7|645|644.7|0
1632830090000|2021-09-28 11:54:50||644.8||644.8||644.8||644.8|0
1632830100000|2021-09-28 11:55:00|645.2|644.9|645|644.8|645.3|645|645|644.8|0
1632830120000|2021-09-28 11:55:20||644.9||644.9||644.9||644.9|0
1632830150000|2021-09-28 11:55:50|645.2|645|645.5|645.3|645.5|645.3|645|644.9|0
1632830160000|2021-09-28 11:56:00|645.7|645.4|645.3|645.1|645.7|645.4|645.2|645|0
1632830170000|2021-09-28 11:56:10|645.5|645.2|645.5|645.3|645.5|645.3|645.5|645.2|0
1632830190000|2021-09-28 11:56:30|645.6|645.4|646.9|646.8|647.4|646.9|645.6|645.4|0
1632830200000|2021-09-28 11:56:40|647|646.9|646.9|646.8|647.1|646.9|646.9|646.8|0
1632830210000|2021-09-28 11:56:50||646.7||646.7||646.7||646.7|0
1632830220000|2021-09-28 11:57:00|647.1|646.8|646.9|646.8|647.3|647|646.8|646.5|0
1632830230000|2021-09-28 11:57:10|647.1||646.9||647.1||646.9||0
1632830240000|2021-09-28 11:57:20|646.8|646.7|646.8|646.5|646.8|646.7|646.7|646.5|0
1632830250000|2021-09-28 11:57:30|646.9|646.4|646.8|646.5|646.9|646.7|646.7|646.4|0
1632830260000|2021-09-28 11:57:40|646.7|646.4|646.6|646.1|646.7|646.5|646.4|646|0
1632830270000|2021-09-28 11:57:50||646.2||646.2||646.2||646.2|0
1632830280000|2021-09-28 11:58:00|646.7|646.3|646.9|646.7|646.9|646.7|646.7|646.3|0
1632830290000|2021-09-28 11:58:10|646.8|646.6|647|646.7|647|646.7|646.8|646.5|0
1632830300000|2021-09-28 11:58:20|647.1|646.8|647|646.7|647.3|647|647|646.7|0
1632830310000|2021-09-28 11:58:30|647.2|646.6|647|646.7|647.2|646.9|646.8|646.6|0
1632830330000|2021-09-28 11:58:50|646.9|646.6|647|646.8|647|646.9|646.9|646.5|0
1632830340000|2021-09-28 11:59:00|646.9|646.7|646.9|646.7|647|646.8|646.9|646.7|0
1632830350000|2021-09-28 11:59:10|646.8|646.6|646.9|646.6|646.9|646.6|646.7|646.4|0
1632830360000|2021-09-28 11:59:20||646.7||646.7||646.7||646.7|0
1632830370000|2021-09-28 11:59:30|647|646.8|647|646.6|647.3|647|646.9|646.6|0
1632830380000|2021-09-28 11:59:40|646.9|646.5|646.7|646.4|646.9|646.6|646.7|646.4|0
1632830390000|2021-09-28 11:59:50|646.6|646.3|646.7|646.3|646.7|646.3|646.3|645.9|0
1632830400000|2021-09-28 12:00:00|646.5|646.2|646.5|646.2|646.5|646.2|646.4|646.1|0
1632830410000|2021-09-28 12:00:10|646.4|646|645.7|645.3|646.4|646|645.7|645.3|0
1632830420000|2021-09-28 12:00:20|645.8|645.4|645.8|645.5|646|645.6|645.8|645.3|0
1632830430000|2021-09-28 12:00:30|645.7|645.4|645.7|645.4|645.7|645.4|645.7|645.4|0
1632830440000|2021-09-28 12:00:40|645.8|645.5|645.9|645.6|645.9|645.6|645.8|645.4|0
1632830450000|2021-09-28 12:00:50|646|645.7|646.4|645.9|646.5|646.1|646|645.7|0
1632830460000|2021-09-28 12:01:00|646.5|646|646.6|646.3|646.8|646.5|646.5|646|0
1632830480000|2021-09-28 12:01:20|646.7|646.4|647|646.8|647.3|647|646.7|646.4|0
1632830490000|2021-09-28 12:01:30|647.2|646.9|647|646.8|647.2|646.9|647|646.8|0
1632830510000|2021-09-28 12:01:50|646.9|646.7|646.7|646.2|646.9|646.7|646.7|646.1|0
1632830520000|2021-09-28 12:02:00|646.9|646.3|646.9|646.5|646.9|646.6|646.9|646.3|0
1632830530000|2021-09-28 12:02:10|646.8|646.8|646.7|646.3|646.8|646.8|646.5|646.2|0
1632830550000|2021-09-28 12:02:30|646.8|646.4|646.9|646.6|646.9|646.6|646.8|646.4|0
1632830560000|2021-09-28 12:02:40|646.8|646.5|646.8|646.5|646.8|646.5|646.8|646.5|0
1632830570000|2021-09-28 12:02:50|646.6|646.4|646.5|646.2|646.6|646.4|646.4|646|0
1632830590000|2021-09-28 12:03:10|646.4|646.1|646.5|646.2|646.5|646.2|646.4|646|0
1632830600000|2021-09-28 12:03:20||646.1||646.2||646.2||646|0
1632830620000|2021-09-28 12:03:40||646.1||646.1||646.1||646.1|0
1632830630000|2021-09-28 12:03:50|646.6|646.2|646.9|646.5|646.9|646.5|646.6|646.2|0
1632830640000|2021-09-28 12:04:00||646.6||646.5||646.6||646.5|0
1632830650000|2021-09-28 12:04:10|647|646.9|647.5|647.2|647.7|647.2|647|646.9|0
1632830660000|2021-09-28 12:04:20|647.6|647.3|647.3|647|647.6|647.3|647.3|646.9|0
1632830680000|2021-09-28 12:04:40|647.2|646.9|647.3|647|647.3|647.1|647.2|646.9|0
1632830690000|2021-09-28 12:04:50|647.4|647.1|647.7|647.4|648|647.7|647.4|647.1|0
1632830700000|2021-09-28 12:05:00|647.8|647.5|648.1|647.7|648.1|647.7|647.8|647.5|0
1632830710000|2021-09-28 12:05:10|648|648|647.8|647.6|648|648|647.8|647.4|0
1632830720000|2021-09-28 12:05:20|647.7|647.4|647.9|647.6|647.9|647.6|647.7|647.4|0
1632830730000|2021-09-28 12:05:30|647.8|647.5|647.7|647.4|647.8|647.5|647.7|647.4|0
1632830740000|2021-09-28 12:05:40||647.3||647.3||647.4||647.3|0
1632830750000|2021-09-28 12:05:50|647.6|647.4|647.4|647.1|647.8|647.5|647.3|647.1|0
1632830760000|2021-09-28 12:06:00|647.5|647.2|647.5|647.2|647.6|647.4|647.5|647.2|0
1632830780000|2021-09-28 12:06:20|647.3|647.1|647.4|647.1|647.5|647.3|647.3|647|0
1632830790000|2021-09-28 12:06:30|647.5|647.2|648.5|648|648.5|648.1|647.5|647.2|0
1632830800000|2021-09-28 12:06:40|648.4|648.1|648.1|647.7|648.5|648.4|648|647.7|0
1632830810000|2021-09-28 12:06:50|648|647.8|648.4|648.2|648.4|648.2|648|647.8|0
1632830820000|2021-09-28 12:07:00|648.5|648.3|648.5|648.3|648.5|648.3|648.5|648.3|0
1632830830000|2021-09-28 12:07:10|648.4|648.2|648.4|648.1|648.4|648.2|648.4|648.1|0
1632830840000|2021-09-28 12:07:20|648.3|648|648.3|647.9|648.3|648|647.9|647.8|0
1632830850000|2021-09-28 12:07:30|648.2|647.8|647.9|647.7|648.3|647.9|647.9|647.7|0
1632830880000|2021-09-28 12:08:00|647.8|647.6|647.6|647.5|647.8|647.6|647.6|647.3|0
1632830890000|2021-09-28 12:08:10|647|646.9|646.6|646.2|647.6|647|646.5|646|0
1632830900000|2021-09-28 12:08:20|646.7|646.3|646.7|646.5|646.7|646.5|646.6|646.3|0
1632830910000|2021-09-28 12:08:30|646.6|646.4|646.6|646.3|646.6|646.4|646.6|646.3|0
1632830920000|2021-09-28 12:08:40|646.8|646.4|647|646.7|647.1|646.7|646.8|646.4|0
1632830930000|2021-09-28 12:08:50|647.1|646.8|647.2|647|647.2|647|647.1|646.8|0
1632830940000|2021-09-28 12:09:00|647.1|646.9|647.1|646.7|647.1|646.9|647|646.7|0
1632830950000|2021-09-28 12:09:10|647|646.6|646.9|646.4|647|646.6|646.9|646.4|0
1632830960000|2021-09-28 12:09:20||646.5||646.4||646.5||646.4|0
1632830990000|2021-09-28 12:09:50|646.8|646.3|646.7|646.3|646.8|646.3|646.7|646.2|0
1632831000000|2021-09-28 12:10:00|646.6|646.4|647.4|646.9|647.4|646.9|646.6|646.4|0
1632831010000|2021-09-28 12:10:10|647.5|647|647.7|647.3|647.9|647.7|647.5|647|0
1632831020000|2021-09-28 12:10:20|647.6|647.2|647.5|647.1|647.6|647.3|647.5|647.1|0
1632831040000|2021-09-28 12:10:40|647.4|647.2|647.4|647.1|647.4|647.3|647.4|647|0
1632831050000|2021-09-28 12:10:50|647.3|647|647.2|646.9|647.3|647|647.2|646.9|0
1632831060000|2021-09-28 12:11:00|647.1|647|648.1|647.7|648.3|647.9|647.1|647|0
1632831070000|2021-09-28 12:11:10||647.8||647.8||647.8||647.8|0
1632831080000|2021-09-28 12:11:20|648.2|647.9|648.3|648|648.4|648.1|648.2|647.8|0
1632831090000|2021-09-28 12:11:30|648.2|647.9|648.2|648|648.3|648|648.1|647.8|0
1632831100000|2021-09-28 12:11:40||647.9||647.8||647.9||647.7|0
1632831110000|2021-09-28 12:11:50||647.9||647.9||647.9||647.9|0
1632831120000|2021-09-28 12:12:00|648.1|647.8|646.9|646.5|648.1|647.9|646.9|646.5|0
1632831130000|2021-09-28 12:12:10|647|646.6|647.1|646.7|647.1|646.8|647|646.6|0
1632831140000|2021-09-28 12:12:20||646.8||646.8||646.8||646.8|0
1632831150000|2021-09-28 12:12:30|647.3|646.9|647.6|647.3|647.6|647.3|647.3|646.8|0
1632831160000|2021-09-28 12:12:40|647.7|647.2|647.8|647.5|648.1|647.6|647.6|647.2|0
1632831170000|2021-09-28 12:12:50|647.9|647.6|647.4|646.9|647.9|647.6|647.4|646.9|0
1632831180000|2021-09-28 12:13:00|647.6|647|647.6|647.1|647.8|647.3|647.6|647|0
1632831190000|2021-09-28 12:13:10|647.5|647.2|647.4|647.2|647.5|647.2|647.3|647.2|0
1632831200000|2021-09-28 12:13:20|647.6|647.3|647.6|647.3|647.8|647.4|647.6|647.2|0
1632831210000|2021-09-28 12:13:30|647.5|647.2|647.3|647|647.5|647.2|647.3|646.9|0
1632831220000|2021-09-28 12:13:40|647.2|646.9|647.2|647|647.3|647|647.2|646.9|0
1632831230000|2021-09-28 12:13:50|647.1||647.1||647.1||647.1||0
1632831240000|2021-09-28 12:14:00|647|646.9|646.9|646.6|647.1|646.9|646.8|646.3|0
1632831250000|2021-09-28 12:14:10|646.8|646.7|647.1|646.7|647.1|646.8|646.8|646.6|0
1632831260000|2021-09-28 12:14:20|647.3|646.8|647.3|647.1|647.3|647.1|647.3|646.8|0
1632831270000|2021-09-28 12:14:30|647.5|647.2|647.5|647.3|647.5|647.4|647.4|647.2|0
1632831280000|2021-09-28 12:14:40|647.4|647.2|647.5|647.2|647.5|647.3|647.4|647.2|0
1632831290000|2021-09-28 12:14:50|647.4|647.3|647.5|647.3|647.5|647.3|647.4|647.3|0
1632831310000|2021-09-28 12:15:10|647.4|647.2|647.4|647.2|647.4|647.2|647.3|647.2|0
1632831320000|2021-09-28 12:15:20|647.3|647|647|646.7|647.4|647|646.9|646.5|0
1632831330000|2021-09-28 12:15:30|646.9|646.6|646.3|645.8|646.9|646.6|646.3|645.8|0
1632831340000|2021-09-28 12:15:40||645.9||645.9||645.9||645.9|0
1632831350000|2021-09-28 12:15:50|646.4|646|646.6|646.3|646.6|646.3|646.4|646|0
1632831360000|2021-09-28 12:16:00|646.8|646.4|646.9|646.6|647.1|646.8|646.8|646.4|0
1632831370000|2021-09-28 12:16:10|646.8|646.7|646.9|646.6|646.9|646.7|646.8|646.6|0
1632831380000|2021-09-28 12:16:20|647|646.7|647.4|647.1|647.5|647.1|647|646.7|0
1632831400000|2021-09-28 12:16:40|647.5|647.2|647.5|647.2|647.8|647.5|647.4|647.2|0
1632831410000|2021-09-28 12:16:50|647.4|647.1|647.1|646.7|647.5|647.1|646.6|646.4|0
1632831420000|2021-09-28 12:17:00|647|646.8|646.7|646.4|647.1|646.8|646.7|646.4|0
1632831430000|2021-09-28 12:17:10|646.4|646.3|646.7|646.5|646.7|646.5|646.4|646.3|0
1632831440000|2021-09-28 12:17:20|646.6|646.2|646.7|646.5|646.7|646.6|646.6|646.2|0
1632831450000|2021-09-28 12:17:30|646.9|646.6|646.3|645.9|647.1|646.7|646.1|645.7|0
1632831460000|2021-09-28 12:17:40|646.2|645.8|645.6|645.2|646.3|646|645.6|645.1|0
1632831470000|2021-09-28 12:17:50|645.5|645.1|645.4|645.1|645.5|645.2|645.4|645|0
1632831480000|2021-09-28 12:18:00|645.3|645|645.8|645.6|645.9|645.8|645.3|645|0
1632831490000|2021-09-28 12:18:10|645.9|645.7|646.6|646.3|646.6|646.3|645.9|645.7|0
1632831510000|2021-09-28 12:18:30|646.5|646.2|646|645.7|646.6|646.2|645.8|645.6|0
1632831520000|2021-09-28 12:18:40|645.9|645.6|645.4|644.8|646|645.6|645.3|644.8|0
1632831530000|2021-09-28 12:18:50|645.3|644.7|644.5|644.1|645.3|644.9|644.5|644|0
1632831540000|2021-09-28 12:19:00|644.4|644.2|644.3|644.1|645.2|644.8|644.2|644|0
1632831550000|2021-09-28 12:19:10|644.5|644.2|644.7|644.2|644.7|644.4|644.4|644|0
1632831560000|2021-09-28 12:19:20|644.6|644.1|644.4|644.1|644.6|644.3|644.2|644|0
1632831570000|2021-09-28 12:19:30|644.3|644|644.3|644|644.4|644.1|644.1|644|0
1632831580000|2021-09-28 12:19:40|644.4|644.1|644.3|644.1|644.7|644.3|644.3|644.1|0
1632831590000|2021-09-28 12:19:50|644.6|644.2|644.7|644.4|644.7|644.4|644.6|644.1|0
1632831600000|2021-09-28 12:20:00|644.9|644.5|645.7|645.3|646|645.4|644.9|644.5|0
1632831610000|2021-09-28 12:20:10|645.8|645.4|645.9|645.3|646.1|645.5|645.6|645.3|0
1632831620000|2021-09-28 12:20:20|645.8|645.2|645.3|645.2|645.9|645.4|645.3|645.2|0
1632831630000|2021-09-28 12:20:30|645.2|645|645.3|645|645.8|645.3|645.2|644.8|0
1632831640000|2021-09-28 12:20:40||644.9||645.1||645.1||644.9|0
1632831650000|2021-09-28 12:20:50|645.5|645.2|646.1|645.4|646.1|645.5|645.5|645.1|0
1632831670000|2021-09-28 12:21:10|646.2|645.6|646.2|645.8|646.4|645.9|646.2|645.6|0
1632831680000|2021-09-28 12:21:20|646.1||646.1||646.2||646.1||0
1632831690000|2021-09-28 12:21:30|646|645.9|646.2|645.9|646.7|646.1|646|645.8|0
1632831700000|2021-09-28 12:21:40|646.4|646|646.5|646.2|646.6|646.2|646.2|646|0
1632831710000|2021-09-28 12:21:50|646.7|646.3|647|646.5|647|646.7|646.7|646.3|0
1632831720000|2021-09-28 12:22:00|646.9|646.4|646.8|646.3|646.9|646.4|646.8|646.3|0
1632831730000|2021-09-28 12:22:10|646.7|646.2|646.7|646.2|646.7|646.2|646.7|646.1|0
1632831740000|2021-09-28 12:22:20|646.8|646.3|647|646.6|647.2|646.7|646.8|646.3|0
1632831750000|2021-09-28 12:22:30|646.9|646.5|646.9|646.4|646.9|646.5|646.9|646.4|0
1632831760000|2021-09-28 12:22:40|646.8|646.3|646.9|646.6|647|646.6|646.6|646.1|0
1632831770000|2021-09-28 12:22:50|647.1|647|646.6|646.1|647.1|647|646.2|645.7|0
1632831780000|2021-09-28 12:23:00|646.8|646.2|647.2|646.9|647.2|646.9|646.8|646.2|0
1632831790000|2021-09-28 12:23:10|647.3|646.8|647.7|647.1|648|647.3|647.3|646.8|0
1632831800000|2021-09-28 12:23:20|647.8|647.2|648.1|647.6|648.2|647.8|647.8|647.2|0
1632831810000|2021-09-28 12:23:30|648|647.5|648|647.5|648.2|647.7|647.9|647.3|0
1632831820000|2021-09-28 12:23:40|648.1|647.6|647.7|647.3|648.3|647.8|647.6|647.3|0
1632831830000|2021-09-28 12:23:50|647.8|647.2|648.4|647.7|648.4|647.7|647.8|647.1|0
1632831840000|2021-09-28 12:24:00|648.3|647.8|648.3|647.7|648.3|647.9|648.2|647.7|0
1632831850000|2021-09-28 12:24:10|648.2|647.6|647.7|647.1|648.2|647.8|647.7|647.1|0
1632831860000|2021-09-28 12:24:20|647.8||647.8||647.8||647.8||0
1632831870000|2021-09-28 12:24:30|647.9|647.2|648.1|647.6|648.4|647.7|647.9|647.2|0
1632831880000|2021-09-28 12:24:40|648|647.4|647.9|647.2|648|647.4|647.9|647.2|0
1632831890000|2021-09-28 12:24:50||647.3||647.3||647.3||647.3|0
1632831900000|2021-09-28 12:25:00||647.2||647.4||647.4||647.2|0
1632831930000|2021-09-28 12:25:30|647.7|647.3|647.7|647.3|647.7|647.3|647.7|647.3|0
1632831940000|2021-09-28 12:25:40|647.6|647.4|647.1|646.5|647.6|647.4|647.1|646.5|0
1632831960000|2021-09-28 12:26:00|647.2|646.6|647.7|647.3|647.7|647.3|647.2|646.6|0
1632831970000|2021-09-28 12:26:10|647.9|647.4|648.1|647.7|648.1|647.7|647.9|647.4|0
1632831980000|2021-09-28 12:26:20|648|647.6|647.7|647.3|648|647.6|647.7|647.2|0
1632831990000|2021-09-28 12:26:30|647.6|647.2|647.8|647.3|647.8|647.3|647.6|647.2|0
1632832000000|2021-09-28 12:26:40|647.9|647.4|648.1|647.5|648.1|647.5|647.9|647.4|0
1632832010000|2021-09-28 12:26:50|647.9|647.6|647.9|647.4|647.9|647.6|647.9|647.4|0
1632832020000|2021-09-28 12:27:00|648.1|647.5|648.2|647.7|648.3|647.7|647.9|647.5|0
1632832030000|2021-09-28 12:27:10|648.4|647.8|648.4|647.9|648.5|648|648.4|647.8|0
1632832040000|2021-09-28 12:27:20|648.3||648.3||648.3||648.3||0
1632832050000|2021-09-28 12:27:30|648.2|647.7|648.1|647.5|648.2|647.7|648|647.5|0
1632832060000|2021-09-28 12:27:40||647.6||647.5||647.6||647.5|0
1632832070000|2021-09-28 12:27:50|648.2|647.6|648.1|647.7|648.4|647.8|648.1|647.6|0
1632832080000|2021-09-28 12:28:00|648|647.8|647.8|647.5|648|647.9|647.8|647.5|0
1632832090000|2021-09-28 12:28:10|647.9|647.6|647.7|647.1|648|647.6|647.7|647.1|0
1632832100000|2021-09-28 12:28:20|647.6|647.2|648|647.4|648.4|647.7|647.6|647.2|0
1632832110000|2021-09-28 12:28:30|648.1|647.5|648.1|647.8|648.1|647.8|648.1|647.5|0
1632832120000|2021-09-28 12:28:40|648.2|647.9|648.1|647.7|648.3|647.9|648.1|647.7|0
1632832130000|2021-09-28 12:28:50|648|647.8|648.4|647.8|648.4|647.9|648|647.6|0
1632832140000|2021-09-28 12:29:00|648.1|647.9|648.4|647.9|648.4|647.9|648.1|647.9|0
1632832150000|2021-09-28 12:29:10||648||647.9||648||647.9|0
1632832160000|2021-09-28 12:29:20|648.3|648|648.3|647.8|648.3|648|648|647.8|0
1632832170000|2021-09-28 12:29:30|648.2||648.2||648.2||648.2||0
1632832180000|2021-09-28 12:29:40|648.1|648|648.2|647.9|648.2|648|648.1|647.8|0
1632832190000|2021-09-28 12:29:50|648.4|648|648.2|647.9|648.4|648|648.2|647.8|0
1632832200000|2021-09-28 12:30:00|648|647.8|647.8|647.3|648|647.9|647.7|647.2|0
1632832220000|2021-09-28 12:30:20|647.9|647.4|649|648.5|649.2|648.6|647.9|647.4|0
1632832230000|2021-09-28 12:30:30|648.9|648.4|648.5|647.9|648.9|648.4|648.5|647.9|0
1632832240000|2021-09-28 12:30:40|648.4|647.5|647.1|646.6|648.4|647.6|647.1|646.5|0
1632832250000|2021-09-28 12:30:50|647|646.5|647.5|647|647.8|647|646.7|646.2|0
1632832260000|2021-09-28 12:31:00|647.4|646.9|647.4|646.7|647.4|646.9|647.4|646.7|0
1632832270000|2021-09-28 12:31:10|647.3|646.6|647.1|646.6|647.3|646.6|647.1|646.4|0
1632832280000|2021-09-28 12:31:20||646.7||646.6||646.7||646.6|0
1632832300000|2021-09-28 12:31:40||646.7||646.8||646.8||646.7|0
1632832310000|2021-09-28 12:31:50|647||647.1||647.1||647||0
1632832340000|2021-09-28 12:32:20|647.3|646.9|647.8|647.4|647.8|647.4|647.1|646.9|0
1632832350000|2021-09-28 12:32:30|647.7|647.5|647.9|647.6|647.9|647.6|647.7|647.5|0
1632832380000|2021-09-28 12:33:00|648|647.7|648.1|647.9|648.6|648|648|647.7|0
1632832390000|2021-09-28 12:33:10|648|647.8|648|647.8|648.1|647.9|648|647.8|0
1632832400000|2021-09-28 12:33:20|647.9|647.7|648.4|648|648.4|648|647.9|647.7|0
1632832410000|2021-09-28 12:33:30|648.3|648.1|648.3|648.1|648.3|648.1|648.3|648.1|0
1632832420000|2021-09-28 12:33:40||648||648||648.1||648|0
1632832430000|2021-09-28 12:33:50|648.2|647.9|648|647.8|648.2|647.9|648|647.8|0
1632832460000|2021-09-28 12:34:20|647.9|647.7|647.9|647.7|648|647.7|647.9|647.7|0
1632832470000|2021-09-28 12:34:30|648|647.8|648.4|648.2|648.5|648.2|648|647.8|0
1632832480000|2021-09-28 12:34:40|648.6|648.3|648.9|648.6|648.9|648.6|648.6|648.2|0
1632832490000|2021-09-28 12:34:50|649.1|648.7|649.3|649|649.3|649.1|649.1|648.7|0
1632832500000|2021-09-28 12:35:00|649.2|648.9|649.3|649|649.3|649.1|649.1|648.9|0
1632832520000|2021-09-28 12:35:20|649.5|649.1|649|648.5|649.5|649.2|648.8|648.5|0
1632832530000|2021-09-28 12:35:30|648.9|648.3|648.7|648.3|648.9|648.8|648.7|648.3|0
1632832540000|2021-09-28 12:35:40|648.6|648.2|648.1|647.7|648.6|648.3|648.1|647.6|0
1632832550000|2021-09-28 12:35:50|648|647.6|647.7|647.4|648|647.6|647.7|647.4|0
1632832560000|2021-09-28 12:36:00|647.8|647.5|648.5|648|648.8|648.2|647.8|647.5|0
1632832570000|2021-09-28 12:36:10|648.6|648.1|648.8|648.3|649|648.6|648.6|648.1|0
1632832590000|2021-09-28 12:36:30|648.7|648.2|648.9|648.5|649.4|648.8|648.7|648.2|0
1632832600000|2021-09-28 12:36:40|648.8|648.4|647.9|647.4|648.8|648.4|647.8|647.4|0
1632832610000|2021-09-28 12:36:50|647.8|647.3|648.1|647.5|648.1|647.6|647.5|647|0
1632832620000|2021-09-28 12:37:00|648.4|647.6|648.7|648|648.9|648.2|648.1|647.6|0
1632832630000|2021-09-28 12:37:10|648.8|648.1|649.1|648.6|649.4|648.9|648.7|648.1|0
1632832640000|2021-09-28 12:37:20|649|648.4|649|648.5|649.1|648.5|649|648.4|0
1632832660000|2021-09-28 12:37:40|649.1|648.6|649.5|648.9|649.9|649.1|649.1|648.6|0
1632832670000|2021-09-28 12:37:50|649.6|649.1|649.7|649.1|649.7|649.1|649.6|649.1|0
1632832680000|2021-09-28 12:38:00|649.8|649.2|650|649.4|650|649.5|649.8|649.2|0
1632832690000|2021-09-28 12:38:10|649.9|649.5|650|649.7|650|649.7|649.9|649.5|0
1632832700000|2021-09-28 12:38:20|650.2|649.8|650.5|649.9|651|650.3|650.2|649.8|0
1632832710000|2021-09-28 12:38:30||650||650||650.1||650|0
1632832720000|2021-09-28 12:38:40||649.9||650.2||650.2||649.9|0
1632832730000|2021-09-28 12:38:50|650.4|650.1|650|649.6|650.4|650.1|650|649.6|0
1632832740000|2021-09-28 12:39:00|650.2|649.7|650|649.6|650.8|649.9|650|649.6|0
1632832750000|2021-09-28 12:39:10|649.9|649.5|649.7|649.1|649.9|649.5|649.7|649.1|0
1632832760000|2021-09-28 12:39:20|649.6|649|649.4|648.8|649.6|649|649.4|648.8|0
1632832770000|2021-09-28 12:39:30|649.3||649.3||649.3||649.3||0
1632832780000|2021-09-28 12:39:40|649.2|648.7|649.2|648.5|649.2|648.7|649.2|648.4|0
1632832800000|2021-09-28 12:40:00||648.7||648.8||648.8||648.7|0
1632832820000|2021-09-28 12:40:20||648.7||648.7||648.7||648.7|0
1632832830000|2021-09-28 12:40:30|649.1|648.8|649.1|648.7|649.1|648.8|649.1|648.7|0
1632832840000|2021-09-28 12:40:40|649|648.8|649.2|648.8|649.4|648.9|649|648.7|0
1632832860000|2021-09-28 12:41:00|649|648.7|649|648.7|649|648.7|649|648.7|0
1632832870000|2021-09-28 12:41:10|649.2|648.9|649.3|649|649.8|649.3|649.2|648.9|0
1632832880000|2021-09-28 12:41:20||649.1||649||649.1||649|0
1632832900000|2021-09-28 12:41:40|649.4|649.1|649.2|648.8|649.6|649.1|649.2|648.7|0
1632832910000|2021-09-28 12:41:50|649.5|648.9|649.6|649.1|649.6|649.1|649.3|648.9|0
1632832920000|2021-09-28 12:42:00|649.5|649.2|649.6|649.4|650|649.5|649.5|649.1|0
1632832930000|2021-09-28 12:42:10|649.8|649.3|650.2|649.7|650.3|649.7|649.8|649.3|0
1632832940000|2021-09-28 12:42:20|650.3|649.6|649.6|649.2|650.5|649.6|649.6|649.1|0
1632832950000|2021-09-28 12:42:30||649.3||649.3||649.3||649.2|0
1632832960000|2021-09-28 12:42:40|649.5|649.1|649.3|648.9|649.8|649.1|649.3|648.8|0
1632832980000|2021-09-28 12:43:00|649.4|649|649.9|649.1|650|649.3|649.4|649|0
1632833010000|2021-09-28 12:43:30|649.8||649.7||649.8||649.7||0
1632833030000|2021-09-28 12:43:50|649.6|649|649.1|648.6|649.6|649|649|648.5|0
1632833040000|2021-09-28 12:44:00|649.2|648.7|649.7|649.2|650|649.3|649.2|648.7|0
1632833050000|2021-09-28 12:44:10|649.8|649.3|649.7|649.2|649.9|649.5|649.7|649.1|0
1632833060000|2021-09-28 12:44:20|649.8|649.1|649.6|649.1|649.8|649.2|649.6|649.1|0
1632833080000|2021-09-28 12:44:40|650.8|649.2|649.5|649.2|650.8|649.6|649.5|649.1|0
1632833090000|2021-09-28 12:44:50|649.6|649.3|649.7|649.4|649.7|649.5|649.6|649.3|0
1632833100000|2021-09-28 12:45:00|649.6|649.3|649.5|649.1|649.7|649.3|649.5|649.1|0
1632833110000|2021-09-28 12:45:10||649.2||649.1||649.2||649.1|0
1632833120000|2021-09-28 12:45:20||649.2||649.1||649.2||649.1|0
1632833130000|2021-09-28 12:45:30|649.6|649.2|649.5|649.2|649.6|649.2|649.4|649.1|0
1632833140000|2021-09-28 12:45:40|649.4|649.1|649.6|649.1|649.6|649.4|649.4|649.1|0
1632833150000|2021-09-28 12:45:50|649.5|649.3|649.7|649.4|649.7|649.4|649.5|649.1|0
1632833160000|2021-09-28 12:46:00|649.8|649.5|650|649.7|650.3|649.8|649.6|649.4|0
1632833170000|2021-09-28 12:46:10|649.8|649.6|649.8|649.5|649.8|649.7|649.8|649.5|0
1632833180000|2021-09-28 12:46:20|650|649.6|650|649.7|650|649.8|650|649.6|0
1632833190000|2021-09-28 12:46:30|651.9|649.8|650.4|650|652|650.5|649.9|649.5|0
1632833200000|2021-09-28 12:46:40|650|649.9|648.8|648.3|650.5|650|648.8|648.3|0
1632833210000|2021-09-28 12:46:50|648.7|648.4|649.6|649|649.7|649|648.5|648.2|0
1632833220000|2021-09-28 12:47:00|649.7|649.1|650.4|650.1|650.4|650.1|649.7|649.1|0
1632833230000|2021-09-28 12:47:10|650.5|650.2|650.5|650.2|650.6|650.4|650.4|650.2|0
1632833240000|2021-09-28 12:47:20|650.6|650.3|651|650.7|651|650.8|650.6|650.3|0
1632833250000|2021-09-28 12:47:30|650.9|650.8|651|650.8|651|650.8|650.9|650.7|0
1632833260000|2021-09-28 12:47:40|651.2|650.9|651.9|651.5|652|651.5|651.2|650.9|0
1632833270000|2021-09-28 12:47:50|652|651.6|652.4|652.1|652.7|652.3|652|651.6|0
1632833280000|2021-09-28 12:48:00|652.3|651.9|651.8|651.6|652.4|651.9|651.8|651.6|0
1632833290000|2021-09-28 12:48:10|651.7|651.4|651.3|650.7|651.7|651.5|651.3|650.6|0
1632833300000|2021-09-28 12:48:20|651.2|650.6|651.1|650.5|651.2|650.6|651.1|650.5|0
1632833310000|2021-09-28 12:48:30|651.2|650.6|651.3|651|651.4|651.2|651.2|650.6|0
1632833320000|2021-09-28 12:48:40|651.2|651.1|651.1|650.7|651.2|651.1|651.1|650.6|0
1632833330000|2021-09-28 12:48:50|651.2|650.8|651.4|651|651.5|651.1|651.1|650.8|0
1632833340000|2021-09-28 12:49:00|651.3|650.9|651.2|650.9|651.4|651|651.2|650.7|0
1632833350000|2021-09-28 12:49:10|651.3||651.2||651.3||651.2||0
1632833360000|2021-09-28 12:49:20|651.1|650.7|650.3|649.8|651.1|650.7|650|649.7|0
1632833380000|2021-09-28 12:49:40|650.4||650.3||650.7||650.3||0
1632833390000|2021-09-28 12:49:50|650.5|649.9|650.6|650.2|651|650.7|650.5|649.9|0
1632833400000|2021-09-28 12:50:00|650.5|650|649.8|649.2|650.5|650.1|649.7|649.1|0
1632833410000|2021-09-28 12:50:10|649.7|649.7|649.7|649.5|650.2|649.7|649.7|649.2|0
1632833420000|2021-09-28 12:50:20|649.6|649.3|650.3|649.8|650.6|650|649.5|649.3|0
1632833430000|2021-09-28 12:50:30|650.1|649.7|650.1|649.5|650.1|649.7|650|649.5|0
1632833440000|2021-09-28 12:50:40|650.2|649.6|650.4|650.2|650.4|650.2|650.2|649.6|0
1632833450000|2021-09-28 12:50:50|650.7|650.3|650.7|650.1|650.9|650.3|650.6|650.1|0
1632833460000|2021-09-28 12:51:00|650.8||650.8||650.8||650.8||0
1632833470000|2021-09-28 12:51:10|650.7||650.7||650.7||650.7||0
1632833500000|2021-09-28 12:51:40|650.4||650.4||650.4||650.4||0
1632833510000|2021-09-28 12:51:50|650.3|650|650.3|649.7|650.4|650|650.2|649.7|0
1632833530000|2021-09-28 12:52:10|650.2|650|649.9|649.6|650.3|650|649.9|649.4|0
1632833540000|2021-09-28 12:52:20|650|649.5|650.4|650|650.5|650|650|649.5|0
1632833550000|2021-09-28 12:52:30|650.3|649.9|650.3|649.8|650.3|649.9|650.3|649.8|0
1632833560000|2021-09-28 12:52:40|650.1|649.9|650.3|650|650.3|650|650.1|649.9|0
1632833570000|2021-09-28 12:52:50|650.5|650.1|650.3|649.8|650.7|650.2|650.3|649.8|0
1632833590000|2021-09-28 12:53:10|650.2||650.2||650.3||650.2||0
1632833600000|2021-09-28 12:53:20||649.9||650||650||649.9|0
1632833610000|2021-09-28 12:53:30|650.3|650.1|650.2|650|650.3|650.1|650.2|650|0
1632833620000|2021-09-28 12:53:40|650.1|649.8|650.7|650.2|650.7|650.2|649.9|649.7|0
1632833630000|2021-09-28 12:53:50|650.4|650.1|650.7|650|650.7|650.1|650.3|650|0
1632833640000|2021-09-28 12:54:00|650.4|650.1|650.2|649.7|650.4|650.2|650.1|649.6|0
1632833650000|2021-09-28 12:54:10||649.8||649.8||649.8||649.8|0
1632833660000|2021-09-28 12:54:20|650.1|649.9|650.1|649.7|650.2|649.9|650.1|649.7|0
1632833670000|2021-09-28 12:54:30|650.2|649.8|650.2|649.9|650.2|650|650.1|649.7|0
1632833680000|2021-09-28 12:54:40|650.1|650|650.1|649.9|650.2|650|650.1|649.9|0
1632833700000|2021-09-28 12:55:00|650.2|650|649.8|649.5|650.6|650.2|649.8|649.5|0
1632833710000|2021-09-28 12:55:10|649.9|649.6|650.2|649.8|650.3|649.8|649.8|649.4|0
1632833720000|2021-09-28 12:55:20|650.3|649.9|650.2|649.9|650.5|650.1|650.2|649.9|0
1632833740000|2021-09-28 12:55:40|650.1||650.1||650.1||650.1||0
1632833750000|2021-09-28 12:55:50|650||650.1||650.1||650||0
1632833760000|2021-09-28 12:56:00|650.2|650|650.3|650|650.6|650.2|650.2|650|0
1632833770000|2021-09-28 12:56:10|650.2|649.8|650.2|649.7|650.3|649.9|650.1|649.7|0
1632833780000|2021-09-28 12:56:20|650.3|649.8|650.2|649.9|650.5|650.2|650.2|649.8|0
1632833800000|2021-09-28 12:56:40|650.3|650|650.3|650.1|650.3|650.1|650.2|650|0
1632833810000|2021-09-28 12:56:50|650.2|650|650.1|650|650.3|650.1|650.1|650|0
1632833820000|2021-09-28 12:57:00|650.3|650.1|650.3|650.2|650.7|650.5|650.3|650.1|0
1632833830000|2021-09-28 12:57:10|650.4||650.4||650.4||650.4||0
1632833840000|2021-09-28 12:57:20||650.1||650.1||650.2||650.1|0
1632833850000|2021-09-28 12:57:30|650.3|650.2|650.3|650.1|650.4|650.2|650.3|650.1|0
1632833860000|2021-09-28 12:57:40|650.2|650|650.2|649.9|650.3|650|650|649.9|0
1632833870000|2021-09-28 12:57:50|650.1|650|650.1|649.7|650.1|650|650.1|649.7|0
1632833890000|2021-09-28 12:58:10|650.2|649.8|650.4|650|650.5|650.2|650.2|649.8|0
1632833900000|2021-09-28 12:58:20|650.5|650.1|650.3|649.9|650.5|650.1|650.2|649.9|0
1632833910000|2021-09-28 12:58:30|650.2|650|649.9|649.7|650.2|650|649.9|649.7|0
1632833920000|2021-09-28 12:58:40||649.6||649.6||649.6||649.6|0
1632833980000|2021-09-28 12:59:40|649.8|649.5|649.6|649.4|649.8|649.5|649.6|649.4|0
1632833990000|2021-09-28 12:59:50|649.5|649.3|649.5|649.1|649.5|649.3|649.5|649.1|0
1632834010000|2021-09-28 13:00:10|649.4|649|649.1|648.8|649.5|649|649|648.7|0
1632834020000|2021-09-28 13:00:20|649|648.7|649.4|649|649.5|649.2|648.9|648.7|0
1632834030000|2021-09-28 13:00:30|649.3||649.2||649.3||649.2||0
1632834040000|2021-09-28 13:00:40|649.1|648.9|649.1|648.9|649.2|648.9|649.1|648.9|0
1632834050000|2021-09-28 13:00:50|649.2|649|649.1|648.9|649.2|649|649.1|648.8|0
1632834060000|2021-09-28 13:01:00|649|648.8|648.8|648.5|649.1|648.8|648.7|648.5|0
1632834070000|2021-09-28 13:01:10|648.7|648.6|648.7|648.5|648.8|648.6|648.7|648.5|0
1632834100000|2021-09-28 13:01:40|648.6|648.4|647.5|647.1|648.6|648.4|647.4|647|0
1632834110000|2021-09-28 13:01:50|647.6|647.2|648.1|647.8|648.2|648|647.6|647.2|0
1632834120000|2021-09-28 13:02:00|648|647.7|647.7|647.4|648|647.7|647.6|647.3|0
1632834130000|2021-09-28 13:02:10|647.9|647.5|647.9|647.6|648.1|647.7|647.9|647.5|0
1632834140000|2021-09-28 13:02:20|648|647.7|649.3|648.9|649.3|648.9|648|647.7|0
1632834150000|2021-09-28 13:02:30|649.2|648.8|649.5|649.1|649.7|649.1|649|648.8|0
1632834160000|2021-09-28 13:02:40|649.4|649.2|649.9|649.6|649.9|649.7|649.1|649|0
1632834170000|2021-09-28 13:02:50|650|649.7|650|649.8|650|649.9|650|649.5|0
1632834180000|2021-09-28 13:03:00|649.9|649.9|650|649.7|650|649.9|649.8|649.5|0
1632834190000|2021-09-28 13:03:10|650.2|649.6|650|649.8|650.5|650|650|649.6|0
1632834200000|2021-09-28 13:03:20|650.2|649.9|650|649.9|650.4|650|650|649.8|0
1632834210000|2021-09-28 13:03:30|650.2|649.8|650|649.8|650.7|650.1|650|649.7|0
1632834220000|2021-09-28 13:03:40|649.9|649.7|649.9|649.7|650.1|649.9|649.9|649.6|0
1632834230000|2021-09-28 13:03:50|649.8|649.6|649.8|649.6|649.8|649.6|649.8|649.5|0
1632834240000|2021-09-28 13:04:00|650.4|649.5|649.8|649.4|650.9|650.2|649.6|649.3|0
1632834250000|2021-09-28 13:04:10|649.7|649.5|649.7|649.4|649.7|649.5|649.7|649.4|0
1632834260000|2021-09-28 13:04:20|649.8|649.5|649.8|649.5|650|649.7|649.8|649.4|0
1632834270000|2021-09-28 13:04:30|649.7|649.4|649.3|649.1|649.7|649.4|649.3|649.1|0
1632834280000|2021-09-28 13:04:40|649.2|649|648.9|648.8|649.3|649.1|648.9|648.8|0
1632834300000|2021-09-28 13:05:00|648.8|648.7|649.2|648.8|649.2|648.8|648.8|648.7|0
1632834310000|2021-09-28 13:05:10|649||649||649||649||0
1632834320000|2021-09-28 13:05:20|648.9|648.6|648.7|648.4|648.9|648.6|648.7|648.3|0
1632834330000|2021-09-28 13:05:30||648.3||648.3||648.3||648.3|0
1632834340000|2021-09-28 13:05:40|648.8|648.4|649|648.7|649|648.7|648.8|648.4|0
1632834350000|2021-09-28 13:05:50|649.1|648.8|649.7|649.4|649.9|649.4|649.1|648.8|0
1632834360000|2021-09-28 13:06:00|649.8|649.5|650.4|650.1|650.5|650.1|649.8|649.5|0
1632834370000|2021-09-28 13:06:10|650.3|650|650.3|650.1|650.5|650.2|649.9|649.8|0
1632834380000|2021-09-28 13:06:20|650.4|650.2|650.5|650.2|650.6|650.3|650.1|649.9|0
1632834390000|2021-09-28 13:06:30|650.4|650.1|650.6|650.4|651|650.6|650.4|650.1|0
1632834400000|2021-09-28 13:06:40||650.3||650.4||650.4||650.2|0
1632834420000|2021-09-28 13:07:00|650.5|650.3|650.5|650.2|650.6|650.3|650.3|650.1|0
1632834430000|2021-09-28 13:07:10||650.3||650.3||650.3||650.3|0
1632834440000|2021-09-28 13:07:20|650.6|650.4|650.6|650.5|650.9|650.6|650.6|650.4|0
1632834450000|2021-09-28 13:07:30|650.8|650.6|650.9|650.5|651|650.6|650.8|650.5|0
1632834460000|2021-09-28 13:07:40||650.6||650.6||650.6||650.6|0
1632834470000|2021-09-28 13:07:50|650.8|650.5|650.7|650.5|650.8|650.5|650.7|650.5|0
1632834480000|2021-09-28 13:08:00|650.6|650.4|651|650.7|651|650.7|650.4|650.2|0
1632834490000|2021-09-28 13:08:10|650.9|650.6|651|650.7|651|650.7|650.9|650.6|0
1632834500000|2021-09-28 13:08:20||650.8||650.8||650.8||650.7|0
1632834510000|2021-09-28 13:08:30|650.9|650.7|650.7|650.6|650.9|650.8|650.5|650.3|0
1632834520000|2021-09-28 13:08:40|650.9|650.4|650.4|650.2|650.9|650.5|650.4|650.1|0
1632834530000|2021-09-28 13:08:50|650.6|650.3|651.6|651.1|651.9|651.4|650.6|650.3|0
1632834540000|2021-09-28 13:09:00|651.5|650.9|651.1|650.6|651.5|651|651.1|650.6|0
1632834560000|2021-09-28 13:09:20|651.3|650.7|651.5|651.2|651.5|651.2|651.3|650.7|0
1632834570000|2021-09-28 13:09:30|651.6|651.3|651.5|651.3|652.2|651.7|651.5|651.3|0
1632834580000|2021-09-28 13:09:40|651.4|651.2|651.4|651.2|651.5|651.2|651.3|651.2|0
1632834590000|2021-09-28 13:09:50|651.5|651.3|651.6|651.4|651.9|651.5|651.5|651.2|0
1632834600000|2021-09-28 13:10:00|651.7|651.5|651.8|651.7|651.8|651.7|651.7|651.5|0
1632834610000|2021-09-28 13:10:10|651.9|651.6|652|651.9|652.5|652|651.8|651.6|0
1632834620000|2021-09-28 13:10:20|652.2||652||652.2||652||0
1632834630000|2021-09-28 13:10:30|651.9|651.8|651.9|651.6|651.9|651.8|651.7|651.4|0
1632834640000|2021-09-28 13:10:40|652|651.7|652|651.7|652.2|652|652|651.7|0
1632834650000|2021-09-28 13:10:50|651.9|651.6|652|651.7|652|651.8|651.5|651.3|0
1632834670000|2021-09-28 13:11:10|651.9|651.8|651.7|651.5|651.9|651.8|651.7|651.5|0
1632834680000|2021-09-28 13:11:20|651.9|651.6|651.9|651.5|652.3|652|651.9|651.5|0
1632834690000|2021-09-28 13:11:30||651.6||651.7||651.8||651.5|0
1632834700000|2021-09-28 13:11:40|652|651.8|652.2|651.9|652.3|652|652|651.8|0
1632834710000|2021-09-28 13:11:50||651.8||651.9||651.9||651.8|0
1632834720000|2021-09-28 13:12:00|652.4|651.8|652.4|652.2|652.8|652.3|652.4|651.8|0
1632834730000|2021-09-28 13:12:10|652.5|652.3|652.6|652.4|652.7|652.5|652.5|652.3|0
1632834740000|2021-09-28 13:12:20||652.3||652.4||652.4||652.3|0
1632834750000|2021-09-28 13:12:30||652.3||652.4||652.4||652.3|0
1632834760000|2021-09-28 13:12:40|652.5|652.3|652.6|652.3|652.6|652.4|652.5|652.3|0
1632834770000|2021-09-28 13:12:50|652.5|652.2|652.2|651.9|652.5|652.2|652.1|651.8|0
1632834780000|2021-09-28 13:13:00|652.1|651.8|652|651.6|652.2|651.9|651.8|651.5|0
1632834790000|2021-09-28 13:13:10|651.7|651.7|651.9|651.7|652|651.7|651.7|651.6|0
1632834800000|2021-09-28 13:13:20|651.8|651.5|651.3|651.1|651.8|651.5|651.3|651.1|0
1632834810000|2021-09-28 13:13:30|651.2|651|651|650.8|651.3|651|651|650.8|0
1632834820000|2021-09-28 13:13:40|650.9|650.7|651|650.6|651|650.7|650.8|650.5|0
1632834830000|2021-09-28 13:13:50|650.9|650.7|650.9|650.7|651.3|650.8|650.9|650.7|0
1632834850000|2021-09-28 13:14:10|650.8|650.8|650.8|650.6|650.8|650.8|650.8|650.6|0
1632834860000|2021-09-28 13:14:20|650.9|650.7|651.4|650.9|651.4|650.9|650.9|650.7|0
1632834870000|2021-09-28 13:14:30|651.5|651.1|651.8|651.6|652.1|651.8|651.5|651.1|0
1632834880000|2021-09-28 13:14:40|651.7|651.5|651.6|651.4|651.8|651.5|651.5|651.4|0
1632834890000|2021-09-28 13:14:50|651.7|651.5|651.9|651.7|652.2|651.9|651.7|651.4|0
1632834930000|2021-09-28 13:15:30|651.8|651.6|651.5|651.2|651.8|651.6|651.5|651.2|0
1632834940000|2021-09-28 13:15:40|651.4|651.3|650.9|650.6|651.4|651.3|650.9|650.5|0
1632834950000|2021-09-28 13:15:50|650.8|650.5|650.6|650.4|650.8|650.5|650.6|650.3|0
1632834960000|2021-09-28 13:16:00|650.9|650.3|651.2|650.9|651.2|650.9|650.8|650.3|0
1632834970000|2021-09-28 13:16:10|651.1|650.8|651.1|650.7|651.1|650.8|651.1|650.7|0
1632834980000|2021-09-28 13:16:20|651|650.6|650.8|650.6|651|650.8|650.7|650.3|0
1632834990000|2021-09-28 13:16:30|651|650.7|651.3|651|651.6|651.2|651|650.5|0
1632835000000|2021-09-28 13:16:40||650.9||651||651||650.9|0
1632835010000|2021-09-28 13:16:50|651.2|650.9|651.3|651|651.3|651.1|651.2|650.9|0
1632835020000|2021-09-28 13:17:00|651.2|650.9|651.2|651|651.3|651|651.2|650.9|0
1632835030000|2021-09-28 13:17:10||650.9||651||651.1||650.9|0
1632835040000|2021-09-28 13:17:20|651.1|650.9|651|650.9|651.1|651|650.9|650.8|0
1632835050000|2021-09-28 13:17:30|651.1|650.8|651.2|650.9|651.2|651|651.1|650.8|0
1632835060000|2021-09-28 13:17:40||650.8||650.9||650.9||650.8|0
1632835070000|2021-09-28 13:17:50||650.8||650.9||650.9||650.8|0
1632835080000|2021-09-28 13:18:00|651.1|650.8|651|650.8|651.1|650.9|650.9|650.8|0
1632835090000|2021-09-28 13:18:10|650.9|650.9|649.9|649.5|651|650.9|649.8|649.5|0
1632835100000|2021-09-28 13:18:20|649.8|649.6|650.4|649.9|650.4|650.2|649.8|649.5|0
1632835110000|2021-09-28 13:18:30|652|650|650.8|650.4|652|650.7|650.8|650|0
1632835130000|2021-09-28 13:18:50|651.1|650.5|651.3|651.1|651.5|651.1|651.1|650.5|0
1632835140000|2021-09-28 13:19:00|651.5|651.2|651.7|651.3|651.8|651.5|651.5|651.2|0
1632835150000|2021-09-28 13:19:10|651.6|651.2|651.4|651.1|651.7|651.2|651.4|650.9|0
1632835160000|2021-09-28 13:19:20|651.3|651|650.9|650.4|651.7|651.4|650.9|650.4|0
1632835170000|2021-09-28 13:19:30||650.3||650.4||650.4||650.3|0
1632835180000|2021-09-28 13:19:40|650.8|650.5|650.4|650|650.8|650.5|650.4|650|0
1632835190000|2021-09-28 13:19:50|650.3||650.3||650.4||650.3||0
1632835200000|2021-09-28 13:20:00|650.2||650.2||650.2||650.2||0
1632835210000|2021-09-28 13:20:10|650.4|650.1|651|650.8|651.2|650.9|650.4|650.1|0
1632835220000|2021-09-28 13:20:20|650.9||651||651.1||650.9||0
1632835230000|2021-09-28 13:20:30|650.9|650.6|650.8|650.4|651|650.6|650.7|650.2|0
1632835240000|2021-09-28 13:20:40|651|650.5|651|650.8|651.1|650.8|651|650.5|0
1632835250000|2021-09-28 13:20:50||650.7||650.7||650.8||650.7|0
1632835260000|2021-09-28 13:21:00|650.9|650.6|650.8|650.6|650.9|650.6|650.7|650.4|0
1632835270000|2021-09-28 13:21:10|650.7||650.7||650.7||650.7||0
1632835280000|2021-09-28 13:21:20|650.8|650.7|651.2|650.9|651.2|650.9|650.8|650.6|0
1632835290000|2021-09-28 13:21:30|651.1|651|651.2|651|651.2|651.1|651.1|650.8|0
1632835310000|2021-09-28 13:21:50|651.1|650.9|651|650.8|651.2|650.9|651|650.8|0
1632835320000|2021-09-28 13:22:00|650.9|650.7|650.9|650.4|650.9|650.7|650.9|650.4|0
1632835330000|2021-09-28 13:22:10|650.8|650.3|650.7|650.3|650.8|650.3|650.6|650.3|0
1632835340000|2021-09-28 13:22:20||650.4||650.4||650.4||650.4|0
1632835350000|2021-09-28 13:22:30|650.9|650.5|651.2|650.8|651.2|651|650.9|650.5|0
1632835360000|2021-09-28 13:22:40|651.1|650.7|651.1|650.8|651.2|650.9|651.1|650.7|0
1632835370000|2021-09-28 13:22:50|651|650.7|651|650.7|651|650.7|651|650.7|0
1632835380000|2021-09-28 13:23:00|651.1|650.8|651.1|650.9|651.1|650.9|651.1|650.8|0
1632835390000|2021-09-28 13:23:10|651|650.8|651.1|650.8|651.1|650.9|651|650.8|0
1632835400000|2021-09-28 13:23:20|651||651||651||651||0
1632835410000|2021-09-28 13:23:30|650.9|650.9|651.7|651.4|651.7|651.4|650.9|650.8|0
1632835420000|2021-09-28 13:23:40|651.6|651.3|651.5|651.1|651.7|651.4|651.1|651|0
1632835430000|2021-09-28 13:23:50|651.4|651.2|651.3|651.2|651.6|651.3|651.3|651|0
1632835440000|2021-09-28 13:24:00|651.7|651.3|651.7|651.5|651.9|651.6|651.7|651.3|0
1632835450000|2021-09-28 13:24:10||651.4||651.4||651.4||651.3|0
1632835460000|2021-09-28 13:24:20|651.6||651.7||651.7||651.6||0
1632835470000|2021-09-28 13:24:30||651.5||651.5||651.5||651.5|0
1632835480000|2021-09-28 13:24:40|651.8|651.4|651.6|651.4|651.8|651.6|651.6|651.3|0
1632835490000|2021-09-28 13:24:50||651.5||651.4||651.5||651.4|0
1632835510000|2021-09-28 13:25:10||651.5||651.4||651.5||651.4|0
1632835520000|2021-09-28 13:25:20|651.7|651.5|651.8|651.6|652.2|651.9|651.7|651.5|0
1632835530000|2021-09-28 13:25:30|651.9|651.5|651.7|651.5|651.9|651.6|651.6|651.3|0
1632835540000|2021-09-28 13:25:40|651.6|651.4|651.6|651.4|651.7|651.5|651.5|651.1|0
1632835550000|2021-09-28 13:25:50|651.7|651.5|651.5|651.2|651.7|651.6|651.5|651.2|0
1632835560000|2021-09-28 13:26:00|651.4|651|651.4|651|651.4|651|651.2|650.9|0
1632835580000|2021-09-28 13:26:20||651.1||651||651.2||651|0
1632835590000|2021-09-28 13:26:30|651.3||651.2||651.3||651.2||0
1632835600000|2021-09-28 13:26:40|651.1|650.9|650.8|650.3|651.1|650.9|650.8|650.3|0
1632835610000|2021-09-28 13:26:50|650.7|650.2|650.4|650.1|650.7|650.3|650.4|650.1|0
1632835620000|2021-09-28 13:27:00|650.3|650|650.6|650.4|650.7|650.5|650.2|650|0
1632835630000|2021-09-28 13:27:10|650.7|650.5|650.6|650.4|650.7|650.5|650.6|650.4|0
1632835650000|2021-09-28 13:27:30|650.7|650.5|651|650.8|651|650.8|650.7|650.5|0
1632835660000|2021-09-28 13:27:40|651.3|650.9|651.4|651.1|651.5|651.1|651.3|650.9|0
1632835670000|2021-09-28 13:27:50|651.2|651.2|651.2|651|651.2|651.2|651.2|651|0
1632835680000|2021-09-28 13:28:00|651.3|651.1|651.4|651.2|651.4|651.2|651.3|651|0
1632835690000|2021-09-28 13:28:10|651.6|651.3|651.5|651.3|651.8|651.4|651.4|651.3|0
1632835700000|2021-09-28 13:28:20|651.4|651.2|651.4|651.3|651.4|651.3|651.3|651.2|0
1632835710000|2021-09-28 13:28:30|651.5|651.4|651.5|651.4|651.8|651.5|651.5|651.4|0
1632835720000|2021-09-28 13:28:40|651.8|651.5|651.7|651.5|651.8|651.5|651.7|651.3|0
1632835730000|2021-09-28 13:28:50||651.4||651.5||651.5||651.4|0
1632835750000|2021-09-28 13:29:10|652|651.6|651.7|651.6|652|651.6|651.7|651.5|0
1632835760000|2021-09-28 13:29:20|651.6|651.3|651.5|651.4|651.6|651.4|651.4|651.2|0
1632835770000|2021-09-28 13:29:30|651.4|651.2|651.4|651.2|651.4|651.2|651.4|651.2|0
1632835790000|2021-09-28 13:29:50|651.3|651|651.3|651.2|651.4|651.3|651.2|651|0
1632835800000|2021-09-28 13:30:00|651.4|651.3|651.8|651.6|652.2|651.8|651.4|651.3|0
1632835810000|2021-09-28 13:30:10|651.9|651.7|652|651.8|652.3|651.9|651.9|651.6|0
1632835820000|2021-09-28 13:30:20||651.9||651.9||651.9||651.9|0
1632835830000|2021-09-28 13:30:30|652.3|652|652|651.8|652.3|652|651.9|651.8|0
1632835840000|2021-09-28 13:30:40|652.2|651.9|651.9|651.7|652.2|651.9|651.9|651.7|0
1632835850000|2021-09-28 13:30:50|651.8|651.6|651.7|651.4|651.8|651.7|651.6|651.4|0
1632835860000|2021-09-28 13:31:00|651.9|651.5|651.9|651.5|651.9|651.6|651.9|651.5|0
1632835870000|2021-09-28 13:31:10|651.8|651.7|651.8|651.7|651.8|651.7|651.8|651.7|0
1632835880000|2021-09-28 13:31:20|651.7|651.6|651.8|651.4|651.8|651.6|651.6|651.3|0
1632835890000|2021-09-28 13:31:30|651.7|651.3|651.6|651.4|651.8|651.5|651.6|651.3|0
1632835900000|2021-09-28 13:31:40||651.5||651.4||651.5||651.4|0
1632835910000|2021-09-28 13:31:50|651.7|651.5|651.7|651.5|651.7|651.5|651.7|651.4|0
1632835920000|2021-09-28 13:32:00|651.4|651.4|651.6|651.3|651.7|651.5|651.4|651.3|0
1632835930000|2021-09-28 13:32:10|651.5|651.2|651.2|651|651.5|651.2|651.2|651|0
1632835940000|2021-09-28 13:32:20|651.1|651.1|651.9|651.6|651.9|651.6|651.1|651|0
1632835950000|2021-09-28 13:32:30|652|651.7|651.9|651.7|652|651.9|651.9|651.6|0
1632835960000|2021-09-28 13:32:40|652|651.6|651.9|651.5|652|651.7|651.9|651.5|0
1632835970000|2021-09-28 13:32:50|652|651.6|652|651.7|652.2|651.9|652|651.6|0
1632835980000|2021-09-28 13:33:00|651.9|651.6|651.9|651.6|652|651.7|651.9|651.6|0
1632835990000|2021-09-28 13:33:10||651.7||651.6||651.7||651.6|0
1632836000000|2021-09-28 13:33:20|651.8|651.5|651.5|651.2|651.8|651.5|651.3|651.2|0
1632836010000|2021-09-28 13:33:30|651.6|651.1|651.5|651.1|651.6|651.1|651.5|651.1|0
1632836020000|2021-09-28 13:33:40||651.2||651.2||651.2||651.2|0
1632836030000|2021-09-28 13:33:50|651.4|651.3|651.4|651.1|651.4|651.3|651.3|651.1|0
1632836040000|2021-09-28 13:34:00|651.3|651|651.2|651|651.3|651.1|651.2|651|0
1632836050000|2021-09-28 13:34:10|651.3|651.1|651.6|651.4|651.6|651.4|651.3|651.1|0
1632836060000|2021-09-28 13:34:20|651.7|651.3|651.7|651.5|651.9|651.8|651.7|651.3|0
1632836070000|2021-09-28 13:34:30|651.8|651.6|651.7|651.5|651.8|651.6|651.7|651.5|0
1632836080000|2021-09-28 13:34:40|651.9|651.6|651.7|651.4|651.9|651.6|651.7|651.4|0
1632836100000|2021-09-28 13:35:00|651.8|651.5|651.9|651.8|652.3|651.8|651.8|651.5|0
1632836110000|2021-09-28 13:35:10|652|651.9|652|651.9|652.2|652|652|651.9|0
1632836120000|2021-09-28 13:35:20|652.2|651.8|652|651.8|652.2|652|651.9|651.8|0
1632836140000|2021-09-28 13:35:40|651.9|651.9|651.9|651.8|652|651.9|651.9|651.8|0
1632836150000|2021-09-28 13:35:50||651.7||651.7||651.7||651.7|0
1632836160000|2021-09-28 13:36:00|651.8|651.6|651.9|651.6|651.9|651.6|651.5|651.3|0
1632836170000|2021-09-28 13:36:10|652|651.8|652|651.8|652.2|652|652|651.8|0
1632836180000|2021-09-28 13:36:20|651.9|651.9|652|651.7|652|651.9|651.9|651.7|0
1632836190000|2021-09-28 13:36:30|652.1|651.8|652|651.8|652.3|652|652|651.8|0
1632836200000|2021-09-28 13:36:40|652.2|651.9|652|651.8|652.2|652|651.9|651.8|0
1632836210000|2021-09-28 13:36:50|652.1|651.9|651.8|651.6|652.2|651.9|651.7|651.6|0
1632836220000|2021-09-28 13:37:00|651.9|651.7|651.4|651|652.1|651.7|651.3|651|0
1632836230000|2021-09-28 13:37:10|651.3|651.2|651|650.7|651.3|651.2|650.9|650.5|0
1632836240000|2021-09-28 13:37:20|651.1|650.8|651|650.7|651.1|650.8|651|650.7|0
1632836260000|2021-09-28 13:37:40|650.9|650.6|650.8|650.6|650.9|650.6|650.8|650.6|0
1632836270000|2021-09-28 13:37:50|650.7|650.5|650.9|650.5|650.9|650.7|650.7|650.5|0
1632836280000|2021-09-28 13:38:00|650.8|650.6|650.7|650.5|650.8|650.6|650.6|650.5|0
1632836290000|2021-09-28 13:38:10|650.5|650.6|650.8|650.5|650.8|650.6|650.5|650.4|0
1632836300000|2021-09-28 13:38:20|650.9|650.6|650.8|650.6|651|650.8|650.7|650.5|0
1632836310000|2021-09-28 13:38:30|650.7|650.5|650.3|650|650.7|650.5|650.3|650|0
1632836320000|2021-09-28 13:38:40|650.2|649.9|650|649.8|650.2|649.9|649.9|649.8|0
1632836330000|2021-09-28 13:38:50|649.9|649.7|649.9|649.7|649.9|649.7|649.9|649.7|0
1632836340000|2021-09-28 13:39:00|649.8|649.6|649.8|649.5|649.9|649.6|649.7|649.5|0
1632836350000|2021-09-28 13:39:10|649.7||649.7||649.8||649.7||0
1632836360000|2021-09-28 13:39:20|649.6|649.6|650.2|650|650.4|650.1|649.6|649.6|0
1632836370000|2021-09-28 13:39:30|650.3|649.9|650.3|650|650.3|650.1|650.1|649.9|0
1632836380000|2021-09-28 13:39:40|650.4|650.1|650.1|650|650.6|650.2|649.8|648.1|0
1632836390000|2021-09-28 13:39:50|650.2|649.9|650.2|650.1|650.6|650.2|650.2|649.9|0
1632836400000|2021-09-28 13:40:00|650.4|650.2|651|650.8|651.3|650.8|650.2|650.1|0
1632836410000|2021-09-28 13:40:10|651.1|650.9|651.4|651.3|651.7|651.5|651.1|650.9|0
1632836420000|2021-09-28 13:40:20|651.3|651.2|651.5|651.2|651.5|651.3|651.3|651.1|0
1632836430000|2021-09-28 13:40:30|651.7|651.3|651.8|651.3|651.8|651.5|651.7|651.3|0
1632836440000|2021-09-28 13:40:40|651.9|651.5|651.9|651.4|652.6|651.8|651.7|651.3|0
1632836450000|2021-09-28 13:40:50|652|651.5|652.1|651.7|652.1|651.8|651.8|651.5|0
1632836460000|2021-09-28 13:41:00|652.2|651.8|651.7|651|652.3|651.9|651.7|651|0
1632836470000|2021-09-28 13:41:10|651.6|650.9|651.7|651.1|651.8|651.1|651.3|650.9|0
1632836480000|2021-09-28 13:41:20|651.6|651|651.1|650.5|651.6|651|651.1|650.5|0
1632836490000|2021-09-28 13:41:30|651|650.4|650.8|650.4|651|650.4|650.8|650.3|0
1632836500000|2021-09-28 13:41:40|650.7|650.3|651.2|650.8|651.2|650.8|650.5|650|0
1632836510000|2021-09-28 13:41:50||650.9||650.8||650.9||650.8|0
1632836520000|2021-09-28 13:42:00|651.1|650.7|650.5|650.1|651.1|650.8|650.5|650.1|0
1632836530000|2021-09-28 13:42:10|650.6|650.2|650.6|650.5|651|650.7|650.5|650.2|0
1632836540000|2021-09-28 13:42:20|650.5|650.4|650.6|650.3|650.6|650.4|650.5|650.3|0
1632836560000|2021-09-28 13:42:40|650.5||650.6||650.6||650.5||0
1632836570000|2021-09-28 13:42:50|650.5|650.2|650.1|649.8|650.5|650.2|650.1|649.8|0
1632836580000|2021-09-28 13:43:00|650.2|649.9|650.2|649.9|650.3|650.2|650.2|649.9|0
1632836590000|2021-09-28 13:43:10|650.3|650|650.2|649.9|650.3|650.1|650.2|649.9|0
1632836600000|2021-09-28 13:43:20|650.3|649.8|650.4|650.2|650.6|650.4|650.2|649.8|0
1632836620000|2021-09-28 13:43:40|650.3|650.3|650.3|650.2|650.4|650.3|650.3|650.2|0
1632836630000|2021-09-28 13:43:50|650.2|648.9|649.3|649|650.4|649.5|649.1|648.8|0
1632836640000|2021-09-28 13:44:00|649.2|649.1|650.2|649.7|650.2|649.9|649.1|649|0
1632836650000|2021-09-28 13:44:10|650|649.9|650.1|649.9|650.4|650.2|650|649.7|0
1632836660000|2021-09-28 13:44:20|650.3|649.8|650|649.8|650.4|650.1|650|649.8|0
1632836670000|2021-09-28 13:44:30|649.9|649.7|650|649.8|650|649.8|649.9|649.7|0
1632836680000|2021-09-28 13:44:40|649.9|649.7|649.9|649.6|650|649.7|649.9|649.6|0
1632836690000|2021-09-28 13:44:50|649.8|649.7|649.8|649.3|650.2|649.7|649.8|649.2|0
1632836700000|2021-09-28 13:45:00|649.9|649.4|649.9|649.5|649.9|649.5|649.9|649.4|0
1632836710000|2021-09-28 13:45:10|649.8||649.8||649.9||649.8||0
1632836720000|2021-09-28 13:45:20|649.7||649.8||649.8||649.6||0
1632836730000|2021-09-28 13:45:30|649.7||649.7||649.7||649.7||0
1632836740000|2021-09-28 13:45:40|649.6|649.4|649.5|649.4|649.7|649.4|649.5|649.4|0
1632836750000|2021-09-28 13:45:50|649.4|649.2|649.3|649|649.5|649.2|649.3|649|0
1632836760000|2021-09-28 13:46:00|649.2|648.8|649|648.7|649.2|648.8|649|648.7|0
1632836770000|2021-09-28 13:46:10|648.8|648.8|648.5|648.1|648.9|648.8|648.5|648.1|0
1632836780000|2021-09-28 13:46:20|648.4|648.2|648.4|648.1|648.4|648.2|648.4|648|0
1632836790000|2021-09-28 13:46:30|648.3|648|648.3|648|648.3|648|648.3|648|0
1632836800000|2021-09-28 13:46:40|648.2||648.1||648.2||648.1||0
1632836810000|2021-09-28 13:46:50|648|647.9|648|647.8|648.1|647.9|648|647.8|0
1632836820000|2021-09-28 13:47:00|647.9|647.7|647.9|647.8|648|647.8|647.8|647.7|0
1632836830000|2021-09-28 13:47:10|648||647.9||648||647.9||0
1632836840000|2021-09-28 13:47:20|648|647.9|648.4|648.1|648.6|648.1|647.9|647.8|0
1632836850000|2021-09-28 13:47:30||648||648||648||648|0
1632836860000|2021-09-28 13:47:40|648.5|648.1|648.6|648.4|649.1|648.7|648.5|648.1|0
1632836870000|2021-09-28 13:47:50|648.7|648.3|648.3|647.9|648.7|648.3|648.2|647.9|0
1632836880000|2021-09-28 13:48:00|648.2|647.8|648.2|647.8|648.2|647.8|648.2|647.8|0
1632836890000|2021-09-28 13:48:10|648|647.9|648|647.8|648.2|648|648|647.8|0
1632836900000|2021-09-28 13:48:20|648.2|647.9|647.7|647.4|648.2|648|647.6|647.4|0
1632836910000|2021-09-28 13:48:30|647.6||647.7||647.7||647.6||0
1632836920000|2021-09-28 13:48:40|647.8|647.5|647.9|647.7|648.2|647.9|647.8|647.5|0
1632836930000|2021-09-28 13:48:50|648|647.8|647.9|647.7|648.2|647.8|647.8|647.7|0
1632836940000|2021-09-28 13:49:00|648.1|647.8|647.7|647.5|648.2|647.9|647.7|647.4|0
1632836950000|2021-09-28 13:49:10|647.6|647.4|647.9|647.5|648|647.7|647.6|647.4|0
1632836960000|2021-09-28 13:49:20|647.8|647.6|647.8|647.4|647.8|647.7|647.8|647.4|0
1632836970000|2021-09-28 13:49:30||647.5||647.4||647.5||647.4|0
1632836980000|2021-09-28 13:49:40|647.7|647.5|647.7|647.4|647.8|647.5|647.7|647.4|0
1632836990000|2021-09-28 13:49:50|647.6|647.3|647.6|647.4|647.6|647.4|647.6|647.3|0
1632837000000|2021-09-28 13:50:00|647.5|647.3|647.5|647.4|647.5|647.4|647.5|647.3|0
1632837010000|2021-09-28 13:50:10|647.4|647.3|645.7|645.3|647.4|647.3|645.4|645.2|0
1632837020000|2021-09-28 13:50:20|645.6|645.4|646.4|646.2|646.4|646.2|645.6|645.4|0
1632837030000|2021-09-28 13:50:30|646.5|646.3|646.4|646.1|646.8|646.4|646.4|646.1|0
1632837050000|2021-09-28 13:50:50|646.5|646.2|646.5|646.1|646.8|646.5|646.3|646.1|0
1632837060000|2021-09-28 13:51:00|646.4|646.2|646.4|646.2|646.5|646.4|646.2|646.1|0
1632837070000|2021-09-28 13:51:10|646.3|646.1|646.1|645.9|646.3|646.1|646.1|645.9|0
1632837080000|2021-09-28 13:51:20|646|645.8|646|645.7|646.1|645.9|645.9|645.7|0
1632837090000|2021-09-28 13:51:30|645.9|645.6|646.2|645.9|646.2|646|645.5|645.1|0
1632837100000|2021-09-28 13:51:40|646.3|646|647.1|646.7|647.2|646.7|646.3|646|0
1632837110000|2021-09-28 13:51:50|647|646.6|647.1|646.9|647.1|646.9|647|646.6|0
1632837120000|2021-09-28 13:52:00|647|646.8|646.8|646.3|647|646.8|646.8|646.3|0
1632837130000|2021-09-28 13:52:10|646.7|646.2|646|645.6|646.7|646.2|646|645.6|0
1632837140000|2021-09-28 13:52:20||645.5||645.4||645.5||645.4|0
1632837150000|2021-09-28 13:52:30|645.8|645.3|645.7|645.4|645.8|645.4|645.7|645.3|0
1632837160000|2021-09-28 13:52:40|645.8|645.3|646|645.5|646.1|645.7|645.6|645.2|0
1632837170000|2021-09-28 13:52:50|645.7|645.6|646.3|645.7|646.3|645.7|645.7|645.6|0
1632837180000|2021-09-28 13:53:00|646.5|645.9|647.1|646.7|647.2|646.7|646.5|645.9|0
1632837190000|2021-09-28 13:53:10|647.2|646.8|647.5|647.3|648|647.5|647.2|646.8|0
1632837200000|2021-09-28 13:53:20|647.4|647.2|647.4|647.1|647.5|647.3|647.2|646.9|0
1632837210000|2021-09-28 13:53:30|647.3|647.2|647.4|647.2|647.4|647.3|647.3|647.2|0
1632837230000|2021-09-28 13:53:50|647.3|646.9|647.1|646.9|647.3|646.9|647.1|646.9|0
1632837240000|2021-09-28 13:54:00|647.3|647|646.9|646.6|647.4|647|646.9|646.5|0
1632837250000|2021-09-28 13:54:10||646.5||646.6||646.7||646.5|0
1632837260000|2021-09-28 13:54:20|647.1|646.7|647.3|646.9|647.4|647.1|647.1|646.7|0
1632837270000|2021-09-28 13:54:30|647.2|647|647.3|647|647.3|647|647.2|647|0
1632837280000|2021-09-28 13:54:40||646.8||646.8||646.9||646.8|0
1632837290000|2021-09-28 13:54:50|647.4|646.9|647.3|647|647.5|647.3|647.1|646.9|0
1632837300000|2021-09-28 13:55:00|647.2|646.9|647.2|646.9|647.3|647|647.1|646.8|0
1632837310000|2021-09-28 13:55:10|647.1|646.8|648|647.6|648|647.6|647.1|646.8|0
1632837320000|2021-09-28 13:55:20|648.3|647.7|648.7|648.3|648.8|648.3|648|647.7|0
1632837330000|2021-09-28 13:55:30|648.6|648.4|648|647.6|648.7|648.5|648|647.6|0
1632837340000|2021-09-28 13:55:40|647.9|647.5|647.9|647.4|647.9|647.5|647.9|647.4|0
1632837360000|2021-09-28 13:56:00|647.8|647.3|647.5|647.1|647.8|647.3|647.5|647.1|0
1632837370000|2021-09-28 13:56:10|647.4|647.2|647.6|647.3|648.2|648|647.3|647.2|0
1632837380000|2021-09-28 13:56:20|647.5|647.2|647.3|646.9|647.5|647.2|647.2|646.8|0
1632837390000|2021-09-28 13:56:30|647.4|647|647.6|647.3|647.8|647.3|647.4|647|0
1632837400000|2021-09-28 13:56:40|647.7||647.5||647.7||647.5||0
1632837410000|2021-09-28 13:56:50|647.6|647.4|648.3|647.7|648.3|647.9|647.6|647.4|0
1632837420000|2021-09-28 13:57:00|648.2|647.6|648.4|647.9|648.5|647.9|647.8|647.3|0
1632837430000|2021-09-28 13:57:10|648.5||648.2||648.5||648.2||0
1632837440000|2021-09-28 13:57:20|648.1|647.8|648.1|647.9|648.1|647.9|648|647.8|0
1632837450000|2021-09-28 13:57:30|648.2|648|648|647.7|648.5|648.2|647.9|647.6|0
1632837470000|2021-09-28 13:57:50|648.1|647.8|648|647.7|648.2|647.9|648|647.7|0
1632837480000|2021-09-28 13:58:00|647.9|647.8|648|647.7|648|647.8|647.9|647.7|0
1632837490000|2021-09-28 13:58:10|647.9|647.5|647.7|647.5|648|647.5|647.7|647.4|0
1632837500000|2021-09-28 13:58:20|647.6||647.6||647.7||647.6||0
1632837510000|2021-09-28 13:58:30|647.5|647.3|647.2|647|647.6|647.4|647.2|647|0
1632837520000|2021-09-28 13:58:40|647|646.8|646.8|646.5|647.4|646.9|646.8|646.4|0
1632837530000|2021-09-28 13:58:50|646.7|646.6|646.8|646.5|646.8|646.6|646.7|646.5|0
1632837540000|2021-09-28 13:59:00|646.7||646.7||646.8||646.7||0
1632837560000|2021-09-28 13:59:20|646.6|646.4|646.6|646.2|646.6|646.4|646.6|646.2|0
1632837570000|2021-09-28 13:59:30|646.5|646.3|646.6|646.3|646.6|646.4|646.5|646.3|0
1632837580000|2021-09-28 13:59:40|646.5|646.2|646.5|646.2|646.5|646.2|646.5|646.2|0
1632837590000|2021-09-28 13:59:50|646.6|646.1|645.8|645.4|646.6|646.1|645.7|645.3|0
1632837600000|2021-09-28 14:00:00|645.6|645.3|645.9|645.5|646.3|645.8|645.6|645.3|0
1632837610000|2021-09-28 14:00:10|646|645.6|646.4|645.9|646.4|646|646|645.6|0
1632837620000|2021-09-28 14:00:20|646.3|646|646.4|646|646.4|646.1|646.3|645.9|0
1632837630000|2021-09-28 14:00:30|646.3|646.1|646.4|646|646.4|646.1|646.3|645.9|0
1632837640000|2021-09-28 14:00:40|646.3|645.9|646.4|646|646.4|646.1|646.1|645.7|0
1632837650000|2021-09-28 14:00:50|646.3|646.1|646.3|646.1|646.3|646.1|646.3|646|0
1632837660000|2021-09-28 14:01:00|646.2|646|645.9|645.4|646.3|646.1|645.7|645.3|0
1632837670000|2021-09-28 14:01:10|645.8|645.2|645.8|645.4|645.9|645.4|645.2|645|0
1632837680000|2021-09-28 14:01:20|645.9|645.5|645.8|645.5|645.9|645.6|645.8|645.4|0
1632837690000|2021-09-28 14:01:30|645.7|645.4|645.4|645.1|645.7|645.5|645.3|645|0
1632837700000|2021-09-28 14:01:40|645.3|645|645.2|645|645.3|645|645.1|645|0
1632837710000|2021-09-28 14:01:50|645.1|644.9|645.1|644.4|645.1|644.9|645.1|644.3|0
1632837720000|2021-09-28 14:02:00|645|644.3|644.8|644.4|645|644.7|644.4|644.2|0
1632837730000|2021-09-28 14:02:10|644.7|644.3|644.7|644.4|644.9|644.7|644.6|644.3|0
1632837740000|2021-09-28 14:02:20|644.6|644.5|644.9|644.5|644.9|644.7|644.6|644.2|0
1632837750000|2021-09-28 14:02:30|644.8|644.6|644.9|644.5|644.9|644.6|644.8|644.4|0
1632837760000|2021-09-28 14:02:40|644.8|644.4|644.8|644.5|644.9|644.7|644.8|644.4|0
1632837770000|2021-09-28 14:02:50|644.7|644.3|644.4|644.1|644.8|644.4|644.4|644|0
1632837780000|2021-09-28 14:03:00|644.3|644|643.8|643.5|644.3|644|643.8|643.5|0
1632837790000|2021-09-28 14:03:10|643.9|643.6|644.2|643.7|644.2|643.8|643.7|643|0
1632837800000|2021-09-28 14:03:20|644.1|643.5|643.9|643.4|644.1|643.6|643.8|643.4|0
1632837810000|2021-09-28 14:03:30|643.8|643.5|643.8|643.5|643.8|643.5|643.8|643.5|0
1632837820000|2021-09-28 14:03:40|643.9|643.6|644.2|643.8|644.2|644|643.9|643.6|0
1632837830000|2021-09-28 14:03:50|644.1|643.7|643.9|643.8|644.1|643.8|643.9|643.4|0
1632837840000|2021-09-28 14:04:00|644|643.7|644|643.8|644|643.8|644|643.4|0
1632837850000|2021-09-28 14:04:10|643.9|643.7|643.7|643.3|643.9|643.7|643.7|643.2|0
1632837860000|2021-09-28 14:04:20||643.2||643.2||643.2||643.2|0
1632837870000|2021-09-28 14:04:30|643.8|643.3|643.9|643.5|644|643.5|643.8|643.3|0
1632837890000|2021-09-28 14:04:50|643.8|643.6|643.9|643.5|643.9|643.7|643.8|643.5|0
1632837900000|2021-09-28 14:05:00|644|643.6|644|643.5|644|643.8|643.9|643.5|0
1632837910000|2021-09-28 14:05:10|643.9||643.9||643.9||643.9||0
1632837920000|2021-09-28 14:05:20|643.8|643.6|643.8|643.6|643.8|643.6|643.7|643.5|0
1632837930000|2021-09-28 14:05:30|643.7|643.7|643.3|643|643.8|643.7|643.3|643|0
1632837940000|2021-09-28 14:05:40|643.1||643.1||643.1||643.1||0
1632837950000|2021-09-28 14:05:50|643.3|643.1|643.5|643.2|643.8|643.5|643.3|643.1|0
1632837960000|2021-09-28 14:06:00|643.6|643.3|643.5|643.4|643.8|643.5|643.5|643.2|0
1632837970000|2021-09-28 14:06:10|643.6|643.3|643.5|643.3|643.7|643.4|643.4|643.2|0
1632837980000|2021-09-28 14:06:20|643.4|643.4|643.5|643.3|643.8|643.4|643.4|643.3|0
1632837990000|2021-09-28 14:06:30|643.4|643.2|643.4|643.3|643.6|643.3|643.2|643|0
1632838000000|2021-09-28 14:06:40|643.3|643.2|643.4|643.3|643.6|643.4|643.3|643.1|0
1632838010000|2021-09-28 14:06:50|643.6|643.2|643.4|643.2|643.6|643.2|643.2|643.1|0
1632838020000|2021-09-28 14:07:00|643.5|643.1|643.2|643|643.5|643.2|643.2|643|0
1632838030000|2021-09-28 14:07:10|643.4|643.2|643.2|643|643.4|643.2|643.1|643|0
1632838040000|2021-09-28 14:07:20|643.4|643.1|643.3|643.1|643.4|643.2|643.2|643|0
1632838050000|2021-09-28 14:07:30|643.4|643.2|643.9|643.7|644.2|643.7|643.4|643.2|0
1632838060000|2021-09-28 14:07:40|643.8|643.6|644.4|644.1|644.4|644.2|643.7|643.5|0
1632838070000|2021-09-28 14:07:50|644.5|644.2|644.7|644.4|644.8|644.4|644.4|644.2|0
1632838080000|2021-09-28 14:08:00|644.6|644.3|644.3|643.8|644.6|644.3|644.3|643.8|0
1632838090000|2021-09-28 14:08:10|644.4|643.9|643.7|643.2|644.4|643.9|643.7|643.2|0
1632838100000|2021-09-28 14:08:20|643.6|643.1|643.5|643.2|643.6|643.2|643.5|643|0
1632838110000|2021-09-28 14:08:30|643.6|643.3|643.9|643.5|644.1|643.5|643.5|643.3|0
1632838120000|2021-09-28 14:08:40|644|643.6|644.2|643.9|644.2|643.9|643.9|643.6|0
1632838130000|2021-09-28 14:08:50|644.1|643.8|644|643.7|644.1|643.8|643.9|643.6|0
1632838140000|2021-09-28 14:09:00|644.1|643.8|643.6|643.3|644.2|644|643.6|643.3|0
1632838150000|2021-09-28 14:09:10|643.7||643.6||643.7||643.5||0
1632838170000|2021-09-28 14:09:30|643.5|643.4|643.7|643.4|643.9|643.6|643.5|643.4|0
1632838190000|2021-09-28 14:09:50|643.8|643.5|644|643.6|644|643.7|643.8|643.5|0
1632838200000|2021-09-28 14:10:00|643.9|643.5|643.6|643.2|643.9|643.5|643.6|643.2|0
1632838210000|2021-09-28 14:10:10|643.5|643.1|643.4|643.1|643.5|643.1|643.4|643.1|0
1632838220000|2021-09-28 14:10:20|643.3|643|643.6|643.3|643.8|643.4|643.3|643|0
1632838230000|2021-09-28 14:10:30|643.7||643.7||643.7||643.6||0
1632838240000|2021-09-28 14:10:40|643.6|643.4|643.6|643.3|643.6|643.4|643.5|643.3|0
1632838250000|2021-09-28 14:10:50|643.7|643.4|643.4|643.2|643.8|643.6|643.4|643.2|0
1632838260000|2021-09-28 14:11:00|643.3|643.1|643.3|643|643.4|643.1|643.2|643|0
1632838280000|2021-09-28 14:11:20|643.2|643.1|643.2|643|643.3|643.1|643.2|643|0
1632838300000|2021-09-28 14:11:40||643.1||643||643.1||643|0
1632838320000|2021-09-28 14:12:00|643.1|642.8|642.9|642.6|643.1|642.8|642.9|642.6|0
1632838330000|2021-09-28 14:12:10|642.8|642.7|642.6|642.5|642.9|642.7|642.6|642.1|0
1632838340000|2021-09-28 14:12:20|642.5|642.2|642.8|642.5|642.9|642.5|642.4|642|0
1632838350000|2021-09-28 14:12:30|642.7|642.4|642.7|642.5|642.7|642.5|642.7|642.2|0
1632838370000|2021-09-28 14:12:50|642.6|642.4|642.6|642.3|642.6|642.4|642.5|642.3|0
1632838380000|2021-09-28 14:13:00|642.5|642.2|642.3|642|642.5|642.2|642.2|642|0
1632838390000|2021-09-28 14:13:10|642.2||642.2||642.2||642.2||0
1632838410000|2021-09-28 14:13:30|642.1|641.9|641.6|641.4|642.2|642|641.6|641.4|0
1632838420000|2021-09-28 14:13:40|641.5|641.3|641.7|641.3|641.9|641.7|641.4|641.3|0
1632838430000|2021-09-28 14:13:50|641.3|641.2|640.9|640.6|641.7|641.3|640.6|640.4|0
1632838440000|2021-09-28 14:14:00|640.7|640.5|640.7|640.4|641.1|640.9|640.5|640.4|0
1632838450000|2021-09-28 14:14:10|640.8|640.5|640.8|640.5|641.2|641.1|640.7|640.5|0
1632838460000|2021-09-28 14:14:20|640.9|640.6|640.8|640.5|641|640.8|640.6|640.5|0
1632838470000|2021-09-28 14:14:30|640.7|640.6|640.8|640.6|640.8|640.7|640.6|640.5|0
1632838480000|2021-09-28 14:14:40|640.7|640.5|640.8|640.5|640.8|640.6|640.5|640.3|0
1632838490000|2021-09-28 14:14:50|640.7|640.4|640.8|640.5|640.8|640.5|640.5|640.4|0
1632838500000|2021-09-28 14:15:00|640.7|640.6|641.1|640.9|641.3|640.9|640.7|640.6|0
1632838510000|2021-09-28 14:15:10|641|640.8|641.1|640.7|641.1|641|640.5|640.2|0
1632838520000|2021-09-28 14:15:20|641|640.6|641.5|641.3|641.5|641.3|640.7|640.6|0
1632838530000|2021-09-28 14:15:30|641.4|641.4|641.8|641.5|642.2|641.8|641.4|641.3|0
1632838540000|2021-09-28 14:15:40|641.9|641.4|640.9|640.7|641.9|641.5|640.8|640.6|0
1632838550000|2021-09-28 14:15:50|641|640.8|641|640.7|641.3|640.9|640.9|640.6|0
1632838560000|2021-09-28 14:16:00|641.1|640.8|640.9|640.6|641.2|640.9|640.7|640.6|0
1632838570000|2021-09-28 14:16:10|641.1|640.7|641.1|641|641.4|641|640.8|640.7|0
1632838580000|2021-09-28 14:16:20|641.3|640.9|641.4|640.9|641.6|641.1|641.2|640.9|0
1632838610000|2021-09-28 14:16:50|641.3||641.2||641.3||641.2||0
1632838620000|2021-09-28 14:17:00||641||641||641||641|0
1632838630000|2021-09-28 14:17:10|641.1|641.1|640.9|640.6|641.2|641.1|640.6|640.4|0
1632838640000|2021-09-28 14:17:20|640.8|640.4|640.6|640.3|640.8|640.5|640.6|640.3|0
1632838650000|2021-09-28 14:17:30||640.4||640.3||640.4||640.3|0
1632838660000|2021-09-28 14:17:40|640.5|640.2|640.6|640.4|640.6|640.4|640.5|640.2|0
1632838670000|2021-09-28 14:17:50|640.8|640.5|641.3|640.8|641.4|640.8|640.8|640.3|0
1632838690000|2021-09-28 14:18:10|641.7|641.6|641.7|641.3|641.9|641.6|641.1|640.8|0
1632838700000|2021-09-28 14:18:20|641.8|641.4|642.4|641.9|642.4|641.9|641.8|641.4|0
1632838710000|2021-09-28 14:18:30|642.3|641.7|642.9|642.6|643|642.6|642.2|641.7|0
1632838720000|2021-09-28 14:18:40|643|642.7|643.1|642.7|643.4|642.9|642.9|642.7|0
1632838730000|2021-09-28 14:18:50|643|642.5|643.2|642.7|643.2|642.8|642.8|642.4|0
1632838740000|2021-09-28 14:19:00|643.1|642.5|642.7|642.2|643.1|642.7|642.3|641.8|0
1632838750000|2021-09-28 14:19:10|642.8|642.3|643|642.6|643.1|642.7|642.7|642.3|0
1632838760000|2021-09-28 14:19:20|642.9|642.5|643.5|643.2|643.6|643.2|642.9|642.5|0
1632838770000|2021-09-28 14:19:30|643.4|643.1|643.2|642.8|643.4|643.1|643.1|642.8|0
1632838780000|2021-09-28 14:19:40|643|642.9|642.6|642.4|643|642.9|642.6|642.4|0
1632838790000|2021-09-28 14:19:50|642.7|642.3|641.5|641.2|642.8|642.3|641.5|641.1|0
1632838800000|2021-09-28 14:20:00|641.4|641.1|641.1|640.9|641.7|641.2|641.1|640.9|0
1632838810000|2021-09-28 14:20:10|641|640.8|640.6|640.5|641.1|640.8|640.6|640.4|0
1632838820000|2021-09-28 14:20:20|640.7|640.6|641.6|641.1|641.7|641.3|640.7|640.6|0
1632838830000|2021-09-28 14:20:30|641.5|641|641.3|641|641.5|641|641.2|640.9|0
1632838850000|2021-09-28 14:20:50|641.4|641.1|641.5|641.1|641.5|641.3|641.4|640.9|0
1632838860000|2021-09-28 14:21:00|641.4|641|641.2|640.7|641.4|641|641.2|640.6|0
1632838870000|2021-09-28 14:21:10|641.1|641|641.1|640.7|641.2|641|641.1|640.7|0
1632838880000|2021-09-28 14:21:20|641|640.8|641|640.6|641|640.8|641|640.6|0
1632838890000|2021-09-28 14:21:30|641.1|640.7|641.9|641.3|641.9|641.3|641.1|640.7|0
1632838910000|2021-09-28 14:21:50|641.8||641.7||641.8||641.7||0
1632838920000|2021-09-28 14:22:00|641.6|641.4|641.7|641.4|641.7|641.4|641.5|641.3|0
1632838930000|2021-09-28 14:22:10||641.5||641.4||641.5||641.4|0
1632838940000|2021-09-28 14:22:20|641.6|641.3|641|640.7|641.6|641.3|641|640.7|0
1632838950000|2021-09-28 14:22:30|640.9|640.6|640.9|640.6|640.9|640.6|640.9|640.5|0
1632838960000|2021-09-28 14:22:40|641|640.7|641.4|641.1|641.6|641.1|641|640.7|0
1632838970000|2021-09-28 14:22:50|641.5||641.4||641.5||641.3||0
1632838990000|2021-09-28 14:23:10|641.8|641.7|641.2|641|641.8|641.7|641.2|641|0
1632839000000|2021-09-28 14:23:20|641.1|640.9|640.6|640.3|641.1|640.9|640.6|640.3|0
1632839010000|2021-09-28 14:23:30|640.5|640.4|640.6|640.3|640.6|640.4|640.5|640.2|0
1632839020000|2021-09-28 14:23:40|640.5|640.2|640.3|640.1|640.6|640.2|640.2|640|0
1632839030000|2021-09-28 14:23:50|640.5|640|640.3|640|640.6|640.3|640.2|640|0
1632839040000|2021-09-28 14:24:00|640.2|639.9|639.6|639.2|640.2|639.9|638.5|638.1|0
1632839050000|2021-09-28 14:24:10|639.5|639.1|639.8|639.2|639.8|639.3|639.1|638.7|0
1632839060000|2021-09-28 14:24:20|639.7|639.3|639.6|639.2|639.7|639.5|639.6|639.2|0
1632839070000|2021-09-28 14:24:30|639.7|639.3|640.3|639.8|640.4|639.8|639.7|639.3|0
1632839080000|2021-09-28 14:24:40|640.4||640.5||640.6||640.4||0
1632839090000|2021-09-28 14:24:50|640.6|639.9|641.8|641.6|641.8|641.7|640.6|639.9|0
1632839100000|2021-09-28 14:25:00|641.7|641.5|641.7|641.3|641.8|641.6|641.5|641|0
1632839110000|2021-09-28 14:25:10|641.6|641.2|641.2|640.9|641.6|641.3|641.2|640.8|0
1632839120000|2021-09-28 14:25:20|641.1|640.8|640.4|639.9|641.6|641.5|640.4|639.9|0
1632839130000|2021-09-28 14:25:30|640.3|640|641.4|640.8|641.4|641|640.3|639.8|0
1632839140000|2021-09-28 14:25:40|641.3|640.7|640.6|640.2|641.3|640.7|640.6|640.1|0
1632839150000|2021-09-28 14:25:50|640.7|640.3|640.7|640.2|641.1|640.7|640.5|640.2|0
1632839160000|2021-09-28 14:26:00|640.6|640.1|641.1|640.7|641.2|641|640.5|640.1|0
1632839170000|2021-09-28 14:26:10|641|640.6|640.4|640.1|641.5|641.4|640.2|640.1|0
1632839180000|2021-09-28 14:26:20|640.7|640.2|641.1|640.6|641.1|640.6|640.7|640.1|0
1632839190000|2021-09-28 14:26:30|641||641.1||641.1||641||0
1632839200000|2021-09-28 14:26:40|641.4|640.8|641.8|641.3|641.8|641.3|641.4|640.8|0
1632839210000|2021-09-28 14:26:50|641.7|641.5|641.8|641.6|641.8|641.7|641.7|641.5|0
1632839230000|2021-09-28 14:27:10|641.9|641.7|641.9|641.7|642.3|641.9|641.8|641.7|0
1632839240000|2021-09-28 14:27:20|641.8|641.6|641.8|641.3|641.9|641.6|641.6|641.3|0
1632839250000|2021-09-28 14:27:30||641.4||641.5||641.5||641.4|0
1632839260000|2021-09-28 14:27:40|641.7|641.6|641.7|641.5|641.8|641.7|641.7|641.5|0
1632839270000|2021-09-28 14:27:50|641.6|641.4|641.7|641.3|641.7|641.4|641.5|641.3|0
1632839280000|2021-09-28 14:28:00|641.5|641.2|641.5|641.2|641.7|641.5|641.4|641.2|0
1632839300000|2021-09-28 14:28:20||641.3||641.2||641.3||641.2|0
1632839310000|2021-09-28 14:28:30|641.6|641.3|641.8|641.6|641.8|641.7|641.6|641.3|0
1632839320000|2021-09-28 14:28:40|642|641.5|641.9|641.6|642.5|642|641.9|641.5|0
1632839330000|2021-09-28 14:28:50|642.1|641.7|642.1|641.7|642.1|641.8|642|641.7|0
1632839340000|2021-09-28 14:29:00|642|641.8|642.5|642.2|642.7|642.2|642|641.7|0
1632839350000|2021-09-28 14:29:10|642.4|642.1|642.2|642.1|642.4|642.2|642.2|642.1|0
1632839360000|2021-09-28 14:29:20|642.1|642|642.1|641.7|642.2|642|641.9|641.6|0
1632839370000|2021-09-28 14:29:30||641.8||641.8||642||641.8|0
1632839380000|2021-09-28 14:29:40||641.9||642||642||641.9|0
1632839390000|2021-09-28 14:29:50|642|641.9|642.1|641.9|642.1|642|642|641.9|0
1632839400000|2021-09-28 14:30:00|642|641.7|642.1|641.9|642.1|641.9|642|641.7|0
1632839410000|2021-09-28 14:30:10|642|641.7|641.6|641.2|642|641.7|641.5|641.2|0
1632839420000|2021-09-28 14:30:20|641.5|641.3|641.5|641.3|641.5|641.3|641.5|641.2|0
1632839430000|2021-09-28 14:30:30|641.7|641.4|641.6|641.2|641.8|641.4|641.6|641.2|0
1632839440000|2021-09-28 14:30:40|641.5|641.1|641.2|640.9|641.5|641.1|641.1|640.7|0
1632839450000|2021-09-28 14:30:50|641.4|641|641.7|641.3|641.7|641.3|641.3|641|0
1632839460000|2021-09-28 14:31:00|641.5|641.2|641.5|641|641.6|641.2|641.4|641|0
1632839470000|2021-09-28 14:31:10|641.6|641.1|641.9|641.6|642.1|641.6|641.6|641.1|0
1632839480000|2021-09-28 14:31:20|641.8|641.5|641.7|641.5|641.8|641.5|641.7|641.5|0
1632839490000|2021-09-28 14:31:30|641.9|641.6|642.5|642|642.6|642|641.9|641.5|0
1632839500000|2021-09-28 14:31:40|642.6|642.1|642.9|642.6|643|642.6|642.6|642.1|0
1632839510000|2021-09-28 14:31:50|642.7|642.5|642.9|642.6|642.9|642.6|642.7|642.5|0
1632839520000|2021-09-28 14:32:00|642.8||642.9||642.9||642.7||0
1632839530000|2021-09-28 14:32:10|642.8|642.5|642.7|642.3|642.9|642.5|642.5|642.3|0
1632839540000|2021-09-28 14:32:20|642.6|642.4|642.6|642.4|642.6|642.4|642.5|642.4|0
1632839550000|2021-09-28 14:32:30|642.5|642.3|642.5|642.3|642.5|642.3|642.5|642.2|0
1632839560000|2021-09-28 14:32:40|642.4|642.1|642.3|642.1|642.4|642.1|642.2|642.1|0
1632839570000|2021-09-28 14:32:50||642.2||642.1||642.2||642.1|0
1632839580000|2021-09-28 14:33:00|642.2|642|641.6|641.3|642.2|642|641.6|641.1|0
1632839590000|2021-09-28 14:33:10|641.7|641.4|642.2|641.9|642.4|641.9|641.7|641.4|0
1632839610000|2021-09-28 14:33:30|642.3|642|642.6|642.3|642.6|642.4|642.3|642|0
1632839620000|2021-09-28 14:33:40|642.5|642.4|642.6|642.3|642.8|642.5|642.5|642.3|0
1632839630000|2021-09-28 14:33:50|642.5|642.1|642.5|642.2|642.6|642.5|642.2|641.9|0
1632839640000|2021-09-28 14:34:00|642.4||642.5||642.5||642.3||0
1632839650000|2021-09-28 14:34:10|642.6|642.3|642.6|642.3|642.8|642.6|642.6|642.3|0
1632839660000|2021-09-28 14:34:20|642.5|642.2|642.4|642.1|642.5|642.2|642.4|642|0
1632839670000|2021-09-28 14:34:30|642.3|642|642.2|641.9|642.3|642|642.2|641.9|0
1632839680000|2021-09-28 14:34:40|642.1|641.8|642.2|642.1|642.2|642.1|642.1|641.7|0
1632839690000|2021-09-28 14:34:50|642.3|642|642.2|642|642.3|642.1|642.2|641.9|0
1632839700000|2021-09-28 14:35:00|642.1|642.1|642|641.8|642.4|642.2|642|641.8|0
1632839710000|2021-09-28 14:35:10|642.1|641.7|642|641.8|642.1|641.8|641.8|641.6|0
1632839720000|2021-09-28 14:35:20|641.9|641.7|642|641.6|642|641.7|641.9|641.6|0
1632839730000|2021-09-28 14:35:30|641.9|641.7|641.9|641.6|641.9|641.7|641.9|641.6|0
1632839740000|2021-09-28 14:35:40|641.8|641.5|641.9|641.7|641.9|641.7|641.6|641.4|0
1632839750000|2021-09-28 14:35:50|642|641.8|642.1|641.6|642.2|641.9|641.9|641.6|0
1632839760000|2021-09-28 14:36:00|642.2|641.7|642.5|642|642.5|642.1|642.1|641.7|0
1632839770000|2021-09-28 14:36:10|642.6|642.1|642.5|642.2|642.9|642.4|642.4|642.1|0
1632839780000|2021-09-28 14:36:20|642.4||642.4||642.5||642.4||0
1632839790000|2021-09-28 14:36:30|642.3|642|642.5|642.2|642.5|642.3|642.2|642|0
1632839800000|2021-09-28 14:36:40|642.4|642.1|642.3|642.1|642.4|642.2|642.3|642.1|0
1632839810000|2021-09-28 14:36:50|642.2|642|641.9|641.6|642.2|642|641.9|641.6|0
1632839820000|2021-09-28 14:37:00|641.8|641.5|642|641.7|642|641.8|641.6|641.3|0
1632839830000|2021-09-28 14:37:10|641.9|641.8|642.2|641.9|642.7|642.1|641.9|641.7|0
1632839840000|2021-09-28 14:37:20|642.1|641.8|642|641.8|642.4|642.1|642|641.6|0
1632839850000|2021-09-28 14:37:30|642.2|641.9|642|641.8|642.3|642|642|641.8|0
1632839860000|2021-09-28 14:37:40|641.9||641.9||641.9||641.9||0
1632839870000|2021-09-28 14:37:50|641.8|641.7|641.8|641.6|641.9|641.7|641.7|641.5|0
1632839880000|2021-09-28 14:38:00|641.9|641.7|641.5|641.2|642.2|641.9|641.4|641.2|0
1632839890000|2021-09-28 14:38:10|641.4|641.3|641.5|641.2|641.5|641.3|641.4|641.1|0
1632839900000|2021-09-28 14:38:20|641.6|641.3|641.8|641.6|641.8|641.6|641.6|641.3|0
1632839910000|2021-09-28 14:38:30|641.9|641.5|641.6|641.5|642.2|641.5|641.6|641.5|0
1632839930000|2021-09-28 14:38:50|641.5|641.4|641.9|641.6|641.9|641.7|641.5|641.3|0
1632839940000|2021-09-28 14:39:00||641.5||641.6||641.6||641.5|0
1632839950000|2021-09-28 14:39:10|641.8|641.7|641.8|641.6|641.8|641.7|641.7|641.6|0
1632839960000|2021-09-28 14:39:20|641.9|641.7|642.2|641.8|642.2|641.9|641.9|641.7|0
1632839970000|2021-09-28 14:39:30|642.1|641.9|641.9|641.8|642.1|641.9|641.9|641.8|0
1632839990000|2021-09-28 14:39:50|642|641.9|642.1|641.9|642.1|641.9|642|641.9|0
1632840000000|2021-09-28 14:40:00|642|642|642.1|642|642.1|642|642|641.9|0
1632840010000|2021-09-28 14:40:10|642|641.9|642.3|642|642.4|642.1|642|641.9|0
1632840020000|2021-09-28 14:40:20|642.1|641.9|642.1|641.9|642.1|641.9|642.1|641.9|0
1632840040000|2021-09-28 14:40:40|642|641.8|642.1|641.9|642.1|641.9|642|641.8|0
1632840050000|2021-09-28 14:40:50|642||642.1||642.1||642||0
1632840060000|2021-09-28 14:41:00|642||642||642||642||0
1632840080000|2021-09-28 14:41:20||641.8||641.8||641.8||641.7|0
1632840090000|2021-09-28 14:41:30||641.9||641.9||641.9||641.9|0
1632840100000|2021-09-28 14:41:40|642.1|642|642.1|642|642.1|642|642.1|641.9|0
1632840120000|2021-09-28 14:42:00|642.2|642.1|642.1|641.9|642.3|642.1|642|641.9|0
1632840130000|2021-09-28 14:42:10|642|641.8|642|641.9|642.1|641.9|642|641.8|0
1632840140000|2021-09-28 14:42:20|642.1|642|643|642.7|643.3|643|642.1|641.9|0
1632840150000|2021-09-28 14:42:30|643.1|642.8|643.4|643.2|643.4|643.2|643.1|642.8|0
1632840160000|2021-09-28 14:42:40||643.1||643.2||643.3||643.1|0
1632840170000|2021-09-28 14:42:50|643.5|643.1|643.4|643.2|643.6|643.2|643.4|643.1|0
1632840190000|2021-09-28 14:43:10|643.5|643.3|643.7|643.5|643.8|643.5|643.5|643.3|0
1632840200000|2021-09-28 14:43:20|643.6|643.4|643.5|643.4|643.7|643.5|643.3|643.2|0
1632840210000|2021-09-28 14:43:30|643.4|643.3|643|642.5|643.4|643.3|643|642.5|0
1632840220000|2021-09-28 14:43:40|643.1|642.6|643.7|643.4|643.7|643.5|643|642.6|0
1632840230000|2021-09-28 14:43:50|643.9|643.5|643.7|643.4|644|643.6|643.7|643.4|0
1632840240000|2021-09-28 14:44:00|643.6|643.5|643.8|643.5|643.9|643.6|643.6|643.4|0
1632840250000|2021-09-28 14:44:10|643.7|643.6|644|643.8|644|643.9|643.7|643.6|0
1632840260000|2021-09-28 14:44:20|644.1|643.9|644.6|644.3|645|644.5|644.1|643.9|0
1632840270000|2021-09-28 14:44:30|644.4||644.4||644.4||644.4||0
1632840280000|2021-09-28 14:44:40|644.3|644.2|644.2|643.9|644.4|644.2|644.1|643.9|0
1632840290000|2021-09-28 14:44:50|644.4|644|644.9|644.6|644.9|644.6|644.4|644|0
1632840300000|2021-09-28 14:45:00|645|644.7|644.9|644.8|645|644.9|644.9|644.7|0
1632840310000|2021-09-28 14:45:10|644.8|644.7|644.9|644.6|644.9|644.7|644.8|644.5|0
1632840320000|2021-09-28 14:45:20|644.8|644.5|644.8|644.5|644.8|644.5|644.7|644.5|0
1632840330000|2021-09-28 14:45:30||644.6||644.6||644.6||644.5|0
1632840340000|2021-09-28 14:45:40|644.7|644.4|644.4|644.1|644.8|644.6|644.4|644.1|0
1632840360000|2021-09-28 14:46:00|644.3|644.2|644.3|644.1|644.3|644.2|644.2|644.1|0
1632840370000|2021-09-28 14:46:10||644||644||644||644|0
1632840380000|2021-09-28 14:46:20|644.5|644.1|644.6|644.3|644.6|644.4|644.3|644|0
1632840390000|2021-09-28 14:46:30|644.4|644.4|644.8|644.5|644.8|644.6|644.4|644.4|0
1632840400000|2021-09-28 14:46:40|644.9|644.6|645|644.8|645.4|645|644.9|644.6|0
1632840410000|2021-09-28 14:46:50||644.9||644.9||644.9||644.9|0
1632840440000|2021-09-28 14:47:20|645.1|645|645|644.9|645.1|645|645|644.9|0
1632840450000|2021-09-28 14:47:30|645.3|645|645|644.9|645.4|645|645|644.9|0
1632840460000|2021-09-28 14:47:40|644.9|644.8|644.8|644.6|644.9|644.8|644.8|644.6|0
1632840470000|2021-09-28 14:47:50|644.7|644.5|644.7|644.5|644.7|644.5|644.7|644.5|0
1632840490000|2021-09-28 14:48:10|644.8|644.6|644.8|644.6|644.8|644.6|644.8|644.5|0
1632840500000|2021-09-28 14:48:20|645|644.7|644.8|644.6|645|644.7|644.8|644.6|0
1632840510000|2021-09-28 14:48:30||644.7||644.7||644.7||644.7|0
1632840520000|2021-09-28 14:48:40|644.7|644.6|644.8|644.6|644.8|644.6|644.7|644.6|0
1632840530000|2021-09-28 14:48:50|644.7|644.5|644.4|644.2|644.7|644.6|644.4|644.2|0
1632840540000|2021-09-28 14:49:00|644.5|644.3|644.4|644.2|644.6|644.3|644.4|644.2|0
1632840550000|2021-09-28 14:49:10|644.6|644.3|644.7|644.6|644.9|644.7|644.6|644.3|0
1632840560000|2021-09-28 14:49:20|644.8|644.7|644.9|644.7|645|644.8|644.8|644.7|0
1632840570000|2021-09-28 14:49:30|644.8|644.6|644.8|644.6|644.8|644.6|644.8|644.6|0
1632840590000|2021-09-28 14:49:50|644.7|644.5|644.4|644.1|644.7|644.5|644.3|644.1|0
1632840600000|2021-09-28 14:50:00|644.3|644|643.9|643.6|644.3|644|643.9|643.6|0
1632840610000|2021-09-28 14:50:10|643.8|643.7|643.7|643.5|643.9|643.7|643.7|643.5|0
1632840620000|2021-09-28 14:50:20|643.8|643.6|643.7|643.4|643.8|643.7|643.7|643.3|0
1632840630000|2021-09-28 14:50:30|643.4|643.3|643.2|642.8|643.6|643.4|643.1|642.8|0
1632840640000|2021-09-28 14:50:40|643.1|642.7|642.9|642.6|643.1|642.7|642.8|642.6|0
1632840650000|2021-09-28 14:50:50|642.8|642.5|642.1|641.9|642.9|642.5|642|641.9|0
1632840660000|2021-09-28 14:51:00|642.2|642|641.9|641.7|642.3|642.1|641.9|641.7|0
1632840670000|2021-09-28 14:51:10|642|641.8|641.2|641|642.1|642|641.2|641|0
1632840680000|2021-09-28 14:51:20|641.3|641.1|641.5|641.1|641.8|641.4|641.1|641|0
1632840690000|2021-09-28 14:51:30|641.4|641|640.5|640.1|641.4|641|640.2|640.1|0
1632840700000|2021-09-28 14:51:40|640.6|640.2|640.2|639.9|641|640.7|640.2|639.9|0
1632840710000|2021-09-28 14:51:50|640.1|639.8|639.5|639.3|640.1|639.8|639.3|639.1|0
1632840720000|2021-09-28 14:52:00|639.7|639.4|640|639.8|640.2|639.9|639.4|639.3|0
1632840730000|2021-09-28 14:52:10|640.2|639.7|640|639.8|640.2|640|640|639.7|0
1632840740000|2021-09-28 14:52:20|640.2|639.9|640.1|639.8|640.4|640.3|640|639.8|0
1632840750000|2021-09-28 14:52:30|640.3|639.9|640.2|639.9|640.4|640.2|640|639.9|0
1632840760000|2021-09-28 14:52:40|640.3|640|640|639.8|640.3|640|640|639.8|0
1632840770000|2021-09-28 14:52:50|640.1|639.9|641.3|640.9|641.3|640.9|640.1|639.9|0
1632840780000|2021-09-28 14:53:00|641.2|641|640.6|640.3|641.4|641|640.6|640.1|0
1632840800000|2021-09-28 14:53:20|640.8|640.4|640.7|640.4|640.8|640.5|640.7|640.4|0
1632840810000|2021-09-28 14:53:30|640.6|640.5|640.2|639.9|640.6|640.5|640.2|639.9|0
1632840820000|2021-09-28 14:53:40|640.3|640|640.1|639.9|640.6|640.2|640.1|639.9|0
1632840830000|2021-09-28 14:53:50|640.3|640|640.7|640.4|640.7|640.4|640.1|639.9|0
1632840840000|2021-09-28 14:54:00|640.6|640.3|640.5|640.3|640.7|640.3|640.5|640.3|0
1632840850000|2021-09-28 14:54:10|640.4|640.2|640.3|640.1|640.5|640.2|640.3|640|0
1632840870000|2021-09-28 14:54:30||640||640||640||640|0
1632840880000|2021-09-28 14:54:40|640.4|640.1|640.4|640.1|640.5|640.3|640.3|640.1|0
1632840900000|2021-09-28 14:55:00||640.2||640.2||640.2||640.2|0
1632840910000|2021-09-28 14:55:10|640.3|640.1|640.4|640.2|640.4|640.2|640.3|640.1|0
1632840920000|2021-09-28 14:55:20|640.3|640.1|640.5|640.2|640.7|640.3|640.3|640.1|0
1632840930000|2021-09-28 14:55:30|640.4|640|640.8|640.3|640.8|640.3|640.1|640|0
1632840940000|2021-09-28 14:55:40|640.7||640.6||640.7||640.6||0
1632840950000|2021-09-28 14:55:50|640.5|640.4|640.6|640.3|640.6|640.4|640.5|640.3|0
1632840960000|2021-09-28 14:56:00|640.7|640.4|641|640.6|641.1|640.6|640.7|640.4|0
1632840970000|2021-09-28 14:56:10|640.9|640.7|640.9|640.6|641.1|640.7|640.9|640.6|0
1632840980000|2021-09-28 14:56:20|641|640.7|641.1|640.8|641.1|640.8|641|640.7|0
1632840990000|2021-09-28 14:56:30|641|640.7|640.9|640.5|641.1|640.7|640.8|640.5|0
1632841000000|2021-09-28 14:56:40|640.8||640.9||640.9||640.8||0
1632841010000|2021-09-28 14:56:50|640.8||640.8||640.8||640.8||0
1632841020000|2021-09-28 14:57:00|640.7|640.4|640|639.6|640.7|640.5|639.6|639.5|0
1632841030000|2021-09-28 14:57:10|639.9|639.7|640|639.6|640.4|639.9|639.7|639.5|0
1632841040000|2021-09-28 14:57:20||639.7||639.7||639.7||639.7|0
1632841050000|2021-09-28 14:57:30|640.2|639.8|640.2|640|640.3|640|640|639.8|0
1632841070000|2021-09-28 14:57:50|640.1|639.9|639.9|639.7|640.1|639.9|639.9|639.7|0
1632841080000|2021-09-28 14:58:00|639.8|639.6|640.2|639.9|640.2|640|639.8|639.5|0
1632841090000|2021-09-28 14:58:10|640.1|639.8|640.1|639.8|640.1|639.8|640|639.8|0
1632841100000|2021-09-28 14:58:20|640|639.9|640|639.9|640|639.9|640|639.9|0
1632841110000|2021-09-28 14:58:30|640.1||640.1||640.1||640||0
1632841120000|2021-09-28 14:58:40|640|639.8|640|639.8|640|639.8|640|639.8|0
1632841130000|2021-09-28 14:58:50|640.1|640|640|639.8|640.1|640|640|639.8|0
1632841140000|2021-09-28 14:59:00|639.9|639.7|639.6|639.5|640.4|639.8|639.6|639.5|0
1632841150000|2021-09-28 14:59:10|639.7||639.6||639.8||639.6||0
1632841160000|2021-09-28 14:59:20|639.7|639.4|639.8|639.4|639.9|639.5|639.7|639.2|0
1632841170000|2021-09-28 14:59:30|639.7|639.3|639.9|639.6|640|639.7|639.7|639.3|0
1632841180000|2021-09-28 14:59:40|640|639.7|640.1|639.8|640.2|639.9|640|639.7|0
1632841190000|2021-09-28 14:59:50|640.2|639.9|640.3|640|640.5|640.1|640.2|639.9|0
1632841200000|2021-09-28 15:00:00|640.2|639.9|640.3|640|640.6|640.2|640.2|639.9|0
1632841210000|2021-09-28 15:00:10|640.2|639.9|639.9|639.6|640.3|639.9|639.8|639.6|0
1632841220000|2021-09-28 15:00:20|640|639.5|639.7|639.5|640|639.5|639.7|639.5|0
1632841230000|2021-09-28 15:00:30|639.6|639.4|639.4|639.2|639.7|639.4|639.4|639.1|0
1632841240000|2021-09-28 15:00:40|639.6|639.3|639.6|639.4|639.6|639.4|639.6|639.3|0
1632841250000|2021-09-28 15:00:50|639.5|639.3|639.5|639.3|639.5|639.3|639.5|639.3|0
1632841260000|2021-09-28 15:01:00|639.6|639.4|639.9|639.7|639.9|639.8|639.6|639.3|0
1632841270000|2021-09-28 15:01:10|640.1|639.8|640|639.8|640.1|639.8|640|639.7|0
1632841280000|2021-09-28 15:01:20|639.9|639.7|639.6|639.5|640.1|639.8|639.6|639.4|0
1632841290000|2021-09-28 15:01:30|639.8|639.4|639.7|639.5|639.9|639.5|639.6|639.4|0
1632841300000|2021-09-28 15:01:40|639.6|639.6|639.4|639.1|639.9|639.6|639.1|639|0
1632841310000|2021-09-28 15:01:50|639.5|639.2|640.1|639.7|640.1|639.7|639.3|639|0
1632841320000|2021-09-28 15:02:00|640.4|639.8|640.3|640.1|640.7|640.3|640.3|639.8|0
1632841330000|2021-09-28 15:02:10|640.6|640.2|640.3|640.1|640.6|640.2|640.3|640.1|0
1632841340000|2021-09-28 15:02:20|640.6|640.2|640.3|640|640.6|640.3|640|639.8|0
1632841350000|2021-09-28 15:02:30|640.2|639.9|640.3|640|640.3|640|640.2|639.9|0
1632841360000|2021-09-28 15:02:40||639.9||639.9||639.9||639.9|0
1632841370000|2021-09-28 15:02:50|640.2|639.8|639.9|639.7|640.2|639.8|639.8|639.7|0
1632841380000|2021-09-28 15:03:00|639.8||639.8||639.8||639.8||0
1632841390000|2021-09-28 15:03:10|639.9|639.6|639.7|639.3|640.3|639.9|639.6|639.3|0
1632841400000|2021-09-28 15:03:20||639.4||639.4||639.5||639.4|0
1632841410000|2021-09-28 15:03:30|639.8|639.5|639.8|639.4|639.8|639.6|639.6|639.4|0
1632841420000|2021-09-28 15:03:40|639.7|639.3|639.7|639.4|639.8|639.4|639.7|639.3|0
1632841430000|2021-09-28 15:03:50|639.6|639.3|639.6|639.2|639.6|639.3|639.4|639.2|0
1632841440000|2021-09-28 15:04:00|639.4|639.3|639.6|639.4|639.6|639.4|639.4|639.3|0
1632841450000|2021-09-28 15:04:10|639.7|639.5|639.7|639.4|640|639.6|639.7|639.4|0
1632841460000|2021-09-28 15:04:20|639.9|639.5|640|639.7|640|639.7|639.9|639.5|0
1632841470000|2021-09-28 15:04:30|639.9||639.9||639.9||639.9||0
1632841480000|2021-09-28 15:04:40|640|639.8|640|639.7|640.2|640|639.9|639.7|0
1632841490000|2021-09-28 15:04:50|639.9|639.6|639.6|639.1|639.9|639.6|639.6|639.1|0
1632841500000|2021-09-28 15:05:00|639.5|639.2|639.4|639.1|639.5|639.2|639.4|639.1|0
1632841510000|2021-09-28 15:05:10|639.3|639|639.2|639|639.4|639|639.2|639|0
1632841520000|2021-09-28 15:05:20|639.1|638.9|639.6|639.3|639.6|639.3|639.1|638.9|0
1632841530000|2021-09-28 15:05:30|639.8|639.6|640|639.8|640.1|639.8|639.7|639.3|0
1632841540000|2021-09-28 15:05:40|640.1|640|640.1|639.9|640.2|640|640|639.8|0
1632841550000|2021-09-28 15:05:50|640.3|639.8|640.3|640|640.4|640|640.2|639.8|0
1632841560000|2021-09-28 15:06:00|640.2|639.9|640.1|639.9|640.2|639.9|640.1|639.9|0
1632841570000|2021-09-28 15:06:10|640.3|640|640.3|640.1|640.3|640.1|640.1|640|0
1632841580000|2021-09-28 15:06:20||640||640.1||640.1||640|0
1632841590000|2021-09-28 15:06:30|640.2|640|640.2|639.9|640.2|640|640.1|639.9|0
1632841600000|2021-09-28 15:06:40||640||640||640||640|0
1632841610000|2021-09-28 15:06:50|640.4|640.1|640.1|639.9|640.4|640.1|640|639.9|0
1632841620000|2021-09-28 15:07:00|640|640|640|639.8|640|640|640|639.8|0
1632841630000|2021-09-28 15:07:10|639.9|639.7|639.8|639.5|639.9|639.7|639.8|639.5|0
1632841640000|2021-09-28 15:07:20|639.9|639.6|640.1|639.8|640.3|640.1|639.9|639.6|0
1632841650000|2021-09-28 15:07:30|640|639.7|639.9|639.6|640|639.7|639.9|639.5|0
1632841660000|2021-09-28 15:07:40|639.8|639.7|639.9|639.6|639.9|639.7|639.8|639.6|0
1632841680000|2021-09-28 15:08:00|639.8|639.5|639.8|639.5|639.8|639.5|639.8|639.5|0
1632841690000|2021-09-28 15:08:10|639.9|639.6|639.9|639.7|639.9|639.8|639.8|639.6|0
1632841700000|2021-09-28 15:08:20|639.8|640|639.9|639.6|640.3|640.1|639.8|639.6|0
1632841710000|2021-09-28 15:08:30|639.8|639.5|640.1|639.8|640.3|639.9|639.7|639.5|0
1632841720000|2021-09-28 15:08:40|640|639.6|640|639.8|640.1|639.8|639.9|639.5|0
1632841730000|2021-09-28 15:08:50|640.1|639.7|640.2|640|640.3|640|640.1|639.7|0
1632841740000|2021-09-28 15:09:00|640.4|640.1|640.3|640|640.7|640.2|640.2|640|0
1632841750000|2021-09-28 15:09:10||640.1||640.1||640.1||640.1|0
1632841760000|2021-09-28 15:09:20|640.2|640|640.3|640|640.3|640.1|640.1|640|0
1632841780000|2021-09-28 15:09:40|640.2|640.1|640.1|639.9|640.2|640.2|640.1|639.9|0
1632841790000|2021-09-28 15:09:50|640.2|640|640.2|639.9|640.2|640.1|640|639.8|0
1632841800000|2021-09-28 15:10:00||640||640||640||640|0
1632841810000|2021-09-28 15:10:10|640.3|640.1|640.5|640.3|640.5|640.3|640.2|640.1|0
1632841820000|2021-09-28 15:10:20|640.6|640.4|640.6|640.4|640.7|640.5|640.6|640.3|0
1632841830000|2021-09-28 15:10:30|640.7|640.5|640.7|640.6|640.7|640.6|640.7|640.5|0
1632841840000|2021-09-28 15:10:40|640.8|640.7|641|640.8|641.1|640.8|640.7|640.6|0
1632841850000|2021-09-28 15:10:50|640.9||641||641||640.9||0
1632841860000|2021-09-28 15:11:00|641.1|640.9|641.2|641|641.5|641.1|641.1|640.9|0
1632841870000|2021-09-28 15:11:10|641.1|641.1|641.8|641.5|641.9|641.5|641.1|641.1|0
1632841880000|2021-09-28 15:11:20|641.9|641.4|642|641.8|642.3|641.9|641.9|641.4|0
1632841890000|2021-09-28 15:11:30|642.1|641.9|642.4|642.1|642.7|642.3|642.1|641.9|0
1632841900000|2021-09-28 15:11:40|642.3|642.2|642.2|642|642.5|642.2|642|641.9|0
1632841910000|2021-09-28 15:11:50|642.3||642.3||642.4||642.3||0
1632841920000|2021-09-28 15:12:00|642.4|642.1|643.1|642.8|643.2|642.9|642.4|642.1|0
1632841930000|2021-09-28 15:12:10|643.3|642.9|643.4|643.2|643.9|643.5|643.2|642.9|0
1632841940000|2021-09-28 15:12:20|643.5|643.3|643.7|643.5|643.7|643.5|643.5|643.3|0
1632841950000|2021-09-28 15:12:30|643.8|643.6|644.1|643.9|644.3|644|643.8|643.6|0
1632841960000|2021-09-28 15:12:40|644.3|644|644.2|643.9|644.7|644.3|644|643.9|0
1632841970000|2021-09-28 15:12:50|644.1|643.8|644.1|643.9|644.1|643.9|643.9|643.7|0
1632841980000|2021-09-28 15:13:00|644.2|644|644.1|643.8|644.4|644.3|643.8|643.5|0
1632841990000|2021-09-28 15:13:10|644|643.7|643.8|643.5|644.1|643.8|643.8|643.5|0
1632842000000|2021-09-28 15:13:20|643.7|643.4|644|643.6|644|643.8|643.5|643.2|0
1632842010000|2021-09-28 15:13:30|643.9|643.7|643.9|643.7|644|643.7|643.8|643.6|0
1632842020000|2021-09-28 15:13:40|644|643.8|643.1|642.8|644|643.8|643|642.5|0
1632842030000|2021-09-28 15:13:50|643|642.7|643.2|642.8|643.3|643|643|642.6|0
1632842040000|2021-09-28 15:14:00|643.3|642.9|642.8|642.3|643.5|643.2|642.6|642.3|0
1632842050000|2021-09-28 15:14:10|642.9|642.4|643.2|642.8|643.3|643|642.8|642.3|0
1632842060000|2021-09-28 15:14:20|643.1|642.6|643|642.7|643.1|642.7|643|642.6|0
1632842070000|2021-09-28 15:14:30|643.1|642.8|642.3|641.9|643.3|643|642.3|641.9|0
1632842080000|2021-09-28 15:14:40||641.8||641.8||641.8||641.8|0
1632842090000|2021-09-28 15:14:50|642.2|641.7|642.5|642.3|642.7|642.3|642.2|641.7|0
1632842100000|2021-09-28 15:15:00|642.5|642.1|642.7|642.2|643.2|642.7|642.5|642.1|3246
1632842110000|2021-09-28 15:15:10|642.9|642.4|642.9|642.3|642.9|642.4|642.5|642|804
1632842120000|2021-09-28 15:15:20|643|642.5|643.1|642.5|643.1|642.7|643|642.5|426
1632842130000|2021-09-28 15:15:30|642.9|642.9|643.4|643|643.4|643|642.9|642.9|1000
1632842140000|2021-09-28 15:15:40|643.2|642.8|643.4|642.9|643.6|643.1|643.2|642.8|908
1632842150000|2021-09-28 15:15:50|643.5|643.1|643.3|642.9|643.5|643.1|643.3|642.9|0
1632842160000|2021-09-28 15:16:00|643.7|643.5|643.3|643|644|643.5|643.3|642.9|2019
1632842180000|2021-09-28 15:16:20|643.4|643.1|643|642.6|643.4|643.1|643|642.6|1079
1632842190000|2021-09-28 15:16:30|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|0
1632842200000|2021-09-28 15:16:40|643.5|643|643.3|642.8|643.5|643|643.1|642.6|67
1632842210000|2021-09-28 15:16:50|643.4|642.6|643|642.6|643.4|642.8|643|642.6|753
1632842230000|2021-09-28 15:17:10|643.2|642.8|643.3|642.8|643.5|643|643.2|642.8|1
1632842240000|2021-09-28 15:17:20|643.9|642.9|643.9|643.5|643.9|643.5|643.7|642.9|1351
1632842250000|2021-09-28 15:17:30|643.7|643.3|643.5|642.9|644.1|643.6|643.5|642.9|1845
1632842260000|2021-09-28 15:17:40|643.3|642.7|643.1|642.6|643.4|642.9|643.1|642.6|2016
1632842280000|2021-09-28 15:18:00|643.8|642.7|643.9|643.4|643.9|643.4|643.7|642.7|56
1632842290000|2021-09-28 15:18:10|643.8|643.2|644|643.5|644|643.5|643.8|643.2|500
1632842300000|2021-09-28 15:18:20|643.8|643.3|643.8|643.4|643.8|643.4|643.8|643.3|0
1632842310000|2021-09-28 15:18:30|644|643.5|643.9|643.5|644.1|643.6|643.9|643.4|0
1632842320000|2021-09-28 15:18:40|644.1|643.7|644.3|643.9|644.3|643.9|643.9|643.6|1597
1632842330000|2021-09-28 15:18:50|644.1|643.8|643.8|643.3|644.2|643.8|643.6|643.1|56
1632842340000|2021-09-28 15:19:00|643.6|643.1|643.5|643.2|643.7|643.3|643.5|643.1|768
1632842350000|2021-09-28 15:19:10|644|643.4|644.4|644|644.4|644|644|643.4|2923
1632842360000|2021-09-28 15:19:20|644.3|643.6|644.3|643.9|644.3|643.9|644.1|643.4|2882
1632842370000|2021-09-28 15:19:30|644.1|643.6|644.1|643.6|644.3|644|644.1|643.6|2193
1632842380000|2021-09-28 15:19:40|643.9|643.4|643.8|643.4|644|643.5|643.8|643.2|351
1632842390000|2021-09-28 15:19:50|644|643.6|644.6|643.9|644.6|644|643.9|643.6|973
1632842400000|2021-09-28 15:20:00|644.4|644.1|644.4|644|644.7|644.2|644.4|644|718
1632842410000|2021-09-28 15:20:10|644.8|644.1|645.1|644.7|645.1|644.7|644.7|644.1|1370
1632842420000|2021-09-28 15:20:20|644.9|644.5|645.1|644.8|645.1|644.8|644.9|644.5|0
1632842430000|2021-09-28 15:20:30|645.5|644.9|645.5|645|645.7|645.2|645.1|644.7|3182
1632842440000|2021-09-28 15:20:40|645.7|645.1|645.4|644.9|645.7|645.3|645.4|644.9|52
1632842450000|2021-09-28 15:20:50|645.6|645.1|645.3|644.8|645.6|645.1|645.3|644.8|1789
1632842460000|2021-09-28 15:21:00|645.4|645|645.5|645|645.5|645|645.4|645|0
1632842470000|2021-09-28 15:21:10|645.3|644.8|645|644.6|645.5|645|645|644.6|375
1632842480000|2021-09-28 15:21:20|645.2|644.8|645|644.6|645.2|644.8|645|644.6|334
1632842500000|2021-09-28 15:21:40|644.8|644.4|644.8|644.4|645.1|644.6|644.8|644.4|2381
1632842510000|2021-09-28 15:21:50|645|644.6|644.9|644.5|645|644.6|644.7|644.3|79
1632842520000|2021-09-28 15:22:00|645|644.3|645.2|644.8|645.2|644.8|645|644.3|2677
1632842530000|2021-09-28 15:22:10|645.3|644.6|645.1|644.6|645.3|644.8|645.1|644.4|1984
1632842540000|2021-09-28 15:22:20|645.3|644.8|645|644.6|645.3|644.8|645|644.6|0
1632842550000|2021-09-28 15:22:30|644.9|644.8|645.4|644.9|645.4|644.9|644.9|644.7|310
1632842560000|2021-09-28 15:22:40|645.2|644.7|645.4|644.9|645.6|645.3|645.2|644.7|1198
1632842570000|2021-09-28 15:22:50|645.5|645|645.2|644.8|645.5|645|645.2|644.8|1720
1632842580000|2021-09-28 15:23:00|645.4|645|645.6|645.2|645.6|645.2|645.4|645|353
1632842590000|2021-09-28 15:23:10|645.4|645|645.4|645|645.6|645.2|645.4|645|288
1632842600000|2021-09-28 15:23:20|645.6|645.3|645.2|644.7|645.6|645.3|645.2|644.7|1488
1632842610000|2021-09-28 15:23:30|645.1|644.6|645.2|644.7|645.2|644.7|645.1|644.6|200
1632842620000|2021-09-28 15:23:40|645.4|644.8|645.1|644.7|645.4|644.8|645.1|644.6|0
1632842630000|2021-09-28 15:23:50|645.3|644.9|645.6|645|645.6|645.1|645.1|644.7|1124
1632842640000|2021-09-28 15:24:00|645.9|645.4|646|645.7|646|645.7|645.7|645.2|1278
1632842650000|2021-09-28 15:24:10|646.1|645.8|646.2|645.8|646.3|645.8|646|645.5|1373
1632842660000|2021-09-28 15:24:20|646.4|645.9|646.3|645.8|646.4|645.9|646.2|645.7|171
1632842670000|2021-09-28 15:24:30|646.8|645.7|647|646.5|647|646.5|646.6|645.7|2139
1632842680000|2021-09-28 15:24:40|646.8|646.4|646.9|646.4|647|646.4|646.7|646.2|4582
1632842690000|2021-09-28 15:24:50|646.7|646.3|647|646.4|647.1|646.6|646.7|646.3|572
1632842700000|2021-09-28 15:25:00|647.2|646.7|646|645.5|647.3|646.7|646|645.5|2088
1632842710000|2021-09-28 15:25:10|645.7|645|645.1|644.3|645.7|645|645.1|644.3|1289
1632842720000|2021-09-28 15:25:20|646.1|645.5|647.1|646.7|647.1|646.7|646.1|645.5|2642
1632842730000|2021-09-28 15:25:30|647.2|646.6|647.1|646.6|647.4|646.8|646.5|645.8|4838
1632842740000|2021-09-28 15:25:40|647.3|646.8|647.7|647|647.7|647|647|646.3|3024
1632842750000|2021-09-28 15:25:50|647.5|646.8|647.2|646.5|647.7|647.2|647.2|646.5|1508
1632842760000|2021-09-28 15:26:00|647.4|646.7|647.7|647.1|647.7|647.1|647.2|646.7|1223
1632842770000|2021-09-28 15:26:10|647.5|646.9|648.3|647.8|648.3|647.8|647.5|646.9|2119
1632842780000|2021-09-28 15:26:20|648.2|647.7|647.3|646.7|648.4|647.8|647.1|646.5|2555
1632842790000|2021-09-28 15:26:30|647.1|646.6|646.8|646.2|647.3|646.9|646.8|646.2|8830
1632842800000|2021-09-28 15:26:40|647|646.4|646.9|646.4|647|646.4|646.7|646|250
1632842810000|2021-09-28 15:26:50|647|646.6|646.7|646.2|647.1|646.6|646.5|645.8|4670
1632842820000|2021-09-28 15:27:00|646.5|646.1|646.8|646.4|646.8|646.4|646.5|646.1|265
1632842830000|2021-09-28 15:27:10|646.6|646.2|646.6|646.1|646.8|646.4|646.5|646.1|462
1632842840000|2021-09-28 15:27:20|646.8|646.3|646.5|645.9|646.8|646.3|646.3|645.7|682
1632842850000|2021-09-28 15:27:30|646.2|645.6|646.5|646|646.5|646|646.2|645.6|5000
1632842860000|2021-09-28 15:27:40|646.3|645.8|646.4|646|646.4|646|646.1|645.8|99
1632842870000|2021-09-28 15:27:50|646.2|645.8|646.6|646|646.8|646.2|646.2|645.8|782
1632842880000|2021-09-28 15:28:00|646.5|646.2|646.1|645.5|646.5|646.2|645.9|645.2|3102
1632842890000|2021-09-28 15:28:10|646|645.4|646.6|646.1|646.7|646.1|646|645.4|945
1632842900000|2021-09-28 15:28:20|646.8|646.4|646.8|646.3|646.8|646.4|646.6|646.1|1230
1632842910000|2021-09-28 15:28:30|646.6|646.4|646.7|646|646.8|646.4|646.5|645.8|465
1632842920000|2021-09-28 15:28:40|647.1|646.3|647.2|646.6|647.2|646.6|646.7|646.1|5244
1632842930000|2021-09-28 15:28:50|647|646.4|646.9|646.4|647.2|646.8|646.9|646.4|1199
1632842940000|2021-09-28 15:29:00|647.1|646.6|647.4|646.8|647.4|646.8|646.8|646.2|1840
1632842950000|2021-09-28 15:29:10|647.8|646.9|648.9|648.2|648.9|648.2|647.6|646.9|2397
1632842960000|2021-09-28 15:29:20|648.6|647.9|648.6|647.7|648.8|648|648.5|647.7|2240
1632842970000|2021-09-28 15:29:30|648.5|647.8|648.6|647.6|648.9|648.4|648.5|647.6|2534
1632842980000|2021-09-28 15:29:40|648.8|647.8|648.6|647.8|649.1|648.4|648.6|647.8|1844
1632842990000|2021-09-28 15:29:50|648.9|648|649|647.8|649.1|648.5|648.6|647.7|2291
1632898810000|2021-09-29 07:00:10|639.5|637.4|639.3|637.6|639.7|637.6|639|637.4|0
1632898820000|2021-09-29 07:00:20|639.4|637.8|642.8|640.8|644|642.3|639.4|637.8|0
1632898830000|2021-09-29 07:00:30|643|640.9|644.9|643.5|645|643.6|643|640.9|0
1632898840000|2021-09-29 07:00:40|644.7|643.4|645.4|644.3|646|644.9|642.7|641.3|0
1632898850000|2021-09-29 07:00:50|643.8|643.6|646.2|645.1|646.5|645.4|643.8|642.4|0
1632898860000|2021-09-29 07:01:00|646.1|644.5|644.7|643.1|646.1|644.6|643.7|641.9|0
1632898870000|2021-09-29 07:01:10|644.5|643.2|643.3|641.7|644.7|643.9|642.3|641.3|0
1632898880000|2021-09-29 07:01:20|643.2|642|643.8|642.2|645|642.7|642.3|641.7|0
1632898890000|2021-09-29 07:01:30|643.7|641.9|643|641.8|643.9|642.6|642.2|641.2|0
1632898900000|2021-09-29 07:01:40|642.8|641.9|643.9|642.6|644.8|643|642.8|641.9|0
1632898910000|2021-09-29 07:01:50|644.8|642.7|645.7|644.3|646.1|646|644.2|642.7|0
1632898920000|2021-09-29 07:02:00|645.6|643.7|644.1|643.3|645.7|644.2|643.9|642.5|0
1632898930000|2021-09-29 07:02:10|644|642.7|644.1|642.7|644.2|643.4|642.8|641.8|0
1632898940000|2021-09-29 07:02:20|643.6|642.6|640.9|640|643.6|642.6|639.6|638|0
1632898950000|2021-09-29 07:02:30|640.8|639.7|643.6|641.3|644.2|641.4|639.8|638.5|0
1632898960000|2021-09-29 07:02:40|643.4|641.4|642.4|641|644.2|642.6|641.3|640.9|0
1632898970000|2021-09-29 07:02:50|642.3|640.9|641.2|640.6|642.3|640.9|641.1|640.6|0
1632898980000|2021-09-29 07:03:00|641.1|640.7|639.5|639|641.4|640.8|639.5|639|0
1632898990000|2021-09-29 07:03:10|639.4|639.1|640.8|639.6|640.8|640|639.4|639.1|0
1632899000000|2021-09-29 07:03:20|640.7|639.7|640.1|639.6|641.3|640.2|640.1|639.3|0
1632899010000|2021-09-29 07:03:30|640.4|639.1|640.2|640|640.9|640.8|639.9|639.1|0
1632899020000|2021-09-29 07:03:40|640.1|639.2|639.3|638.1|640.7|639.7|638.2|638|0
1632899030000|2021-09-29 07:03:50|639.2|638|638.8|638.1|639.4|638.1|638.8|638|0
1632899040000|2021-09-29 07:04:00|639.4|638.2|639|638.2|639.5|638.4|638.3|638|0
1632899050000|2021-09-29 07:04:10|638.9|638.1|639.2|638.3|639.4|638.7|638.9|638.1|0
1632899060000|2021-09-29 07:04:20|639.4|638.4|639|638.7|639.8|639.7|638.9|638.1|0
1632899070000|2021-09-29 07:04:30|638.9|638.1|637.4|636.2|638.9|638.2|636.9|636|0
1632899080000|2021-09-29 07:04:40|637|636.3|637.5|636.6|637.6|636.8|637|636.3|0
1632899090000|2021-09-29 07:04:50|637.4||637.2||637.5||637.2||0
1632899100000|2021-09-29 07:05:00|637.1|636.5|637.6|636.5|638.3|637.5|636.4|636|0
1632899110000|2021-09-29 07:05:10|637.9|637.4|637.9|637.2|638.2|637.4|637.6|636.5|0
1632899120000|2021-09-29 07:05:20|637.8|637.4|639.5|638.8|640|639.5|637.8|637.4|0
1632899130000|2021-09-29 07:05:30|639.2|638.9|638.8|638.3|639.5|638.9|638.8|638.3|0
1632899140000|2021-09-29 07:05:40|638.6|638|638|637.3|638.6|638.5|637.3|637.1|0
1632899150000|2021-09-29 07:05:50|637.4|637.4|638.6|637.8|638.6|637.8|637.4|637.4|0
1632899160000|2021-09-29 07:06:00|638.5|637.9|637.7|637.1|638.6|638|637.3|637.1|0
1632899170000|2021-09-29 07:06:10|637.8|637.2|636.8|635.9|638|637.3|636|635.5|0
1632899180000|2021-09-29 07:06:20|636.9|636.5|637.8|636.9|638.6|637.4|636.7|636.5|0
1632899190000|2021-09-29 07:06:30|638.4|637|637.5|636.8|638.4|637.2|637.1|636.8|0
1632899200000|2021-09-29 07:06:40||637||637||637||637|0
1632899210000|2021-09-29 07:06:50|637.6|637.1|636.9|636.7|638.6|638.1|636.9|636.7|0
1632899220000|2021-09-29 07:07:00|637.6|636.8|638.4|637.6|638.4|637.6|636.9|636.7|0
1632899230000|2021-09-29 07:07:10|637.8|637.4|638.5|637.5|638.6|638|637.8|637.4|0
1632899240000|2021-09-29 07:07:20|638.4|637.6|638.6|638.1|638.6|638.1|637.6|637.2|0
1632899250000|2021-09-29 07:07:30|638.5|637.7|638.3|637.7|638.5|637.7|638.3|637.7|0
1632899260000|2021-09-29 07:07:40|638.2|637.4|638|637.3|638.2|637.9|637.9|637.1|0
1632899270000|2021-09-29 07:07:50|637.8|637.2|636.9|636.3|637.8|637.2|636.5|636.1|0
1632899280000|2021-09-29 07:08:00|636.8|636.2|636|635.3|636.8|636.2|635.9|635.2|0
1632899290000|2021-09-29 07:08:10|636.1|635.4|635.9|635.7|636.3|635.8|635.9|635.3|0
1632899300000|2021-09-29 07:08:20|636.2|636|636.2|636|636.3|636.1|636.2|636|0
1632899310000|2021-09-29 07:08:30|636.3|636.2|636.2|635.3|636.7|636.2|635.3|635.1|0
1632899320000|2021-09-29 07:08:40|636|635.4|636|635.2|636|635.4|635.2|635.1|0
1632899330000|2021-09-29 07:08:50|635.9|635.1|636.8|636|637.7|636|635.2|635.1|0
1632899340000|2021-09-29 07:09:00|636.3|636.1|636.7|635.8|636.8|636.1|636.3|635.4|0
1632899350000|2021-09-29 07:09:10|636.6|635.7|636.5|635.7|636.6|635.7|636.5|635.7|0
1632899360000|2021-09-29 07:09:20|636.4|635.4|636.1|635.3|636.4|636.2|635.5|635.3|0
1632899370000|2021-09-29 07:09:30|636|635.4|636.1|635.4|636.7|635.5|635.4|635|0
1632899380000|2021-09-29 07:09:40|636.3|635.8|636.7|635.9|636.8|635.9|636.3|635.8|0
1632899390000|2021-09-29 07:09:50|636.8|636|636.9|635.9|637|636.1|636.8|635.9|0
1632899400000|2021-09-29 07:10:00|636.8|636|636.5|635.9|636.8|636|636.4|635.9|0
1632899410000|2021-09-29 07:10:10|636.4|635.8|636.2|635.8|636.4|635.8|636.2|635.8|0
1632899420000|2021-09-29 07:10:20|636.1|635.6|636.3|635.4|636.5|636.3|636|635.3|0
1632899430000|2021-09-29 07:10:30|636|635.5|635.9|635.3|636.8|636|635.8|635.1|0
1632899440000|2021-09-29 07:10:40|635.8|635.2|635.9|635.4|636.3|635.5|635.3|635.2|0
1632899450000|2021-09-29 07:10:50|636.1|635.5|636.7|635.7|636.7|635.7|636.1|635.5|0
1632899460000|2021-09-29 07:11:00|636.8|636|636.2|635.4|636.8|636.1|636.1|635.4|0
1632899470000|2021-09-29 07:11:10|636.1|635.3|636|635.3|636.1|635.9|636|635.3|0
1632899480000|2021-09-29 07:11:20|635.9|635.2|636|635.2|636|635.4|635.9|635.1|0
1632899490000|2021-09-29 07:11:30|635.9|635.3|636|635.3|636.1|635.8|635.6|635.2|0
1632899500000|2021-09-29 07:11:40|635.9|635.2|635.8|635.2|636|635.6|635.8|635.2|0
1632899510000|2021-09-29 07:11:50|635.9|635.1|635.4|635|635.9|635.4|635|634.9|0
1632899520000|2021-09-29 07:12:00|635.2|634.9|633.6|632.7|635.6|635.1|632.6|632.2|0
1632899530000|2021-09-29 07:12:10|633.5|632.8|633.8|633.6|634.2|633.8|632.2|632|0
1632899540000|2021-09-29 07:12:20|634.1|633.8|633.7|633.1|634.3|633.8|633.7|633|0
1632899550000|2021-09-29 07:12:30|633.6|633|632.6|632|634.1|633|632.1|632|0
1632899560000|2021-09-29 07:12:40|632.5|632.1|633.4|632.8|633.4|633|632.1|632|0
1632899570000|2021-09-29 07:12:50|633.2|632.4|632.7|632|633.2|632.4|632.1|632|0
1632899580000|2021-09-29 07:13:00|632.8|632.1|633.3|632.9|633.7|633.1|632.7|632.1|0
1632899590000|2021-09-29 07:13:10|633.6|632.8|633.6|633.1|633.6|633.1|633|632.7|0
1632899600000|2021-09-29 07:13:20|634.1|634|632.8|632.2|634.1|634|632.8|632.2|0
1632899610000|2021-09-29 07:13:30|633.1|632.3|633.3|632.5|633.5|633.4|633.1|632.3|0
1632899620000|2021-09-29 07:13:40|633.2|632.4|632.8|632.1|633.3|633|632.2|632|0
1632899630000|2021-09-29 07:13:50|632.9|632.3|632.5|631.8|632.9|632.3|632|631.8|0
1632899640000|2021-09-29 07:14:00|632.4|631.6|632.1|631.4|633.3|631.7|631.6|631|0
1632899650000|2021-09-29 07:14:10|632|631.5|632.3|631.8|633|632.3|631.5|631.1|0
1632899660000|2021-09-29 07:14:20|632.8|631.9|632.9|632.2|632.9|632.2|632.3|631.5|0
1632899670000|2021-09-29 07:14:30|632|631.8|632.3|631.7|632.9|632.3|631.7|631.1|0
1632899680000|2021-09-29 07:14:40|632.2|631.5|632.2|631.5|632.2|631.5|632.2|631.5|0
1632899690000|2021-09-29 07:14:50|632.6|631.6|632.9|632.6|633.3|632.7|632.6|631.6|0
1632899700000|2021-09-29 07:15:00|633|632.7|633.4|632.9|633.8|633.4|632.6|632.3|0
1632899710000|2021-09-29 07:15:10|633|632.7|634.3|633.4|634.5|633.4|633|632.7|0
1632899720000|2021-09-29 07:15:20|634.4|634.3|635.3|634.5|635.7|634.5|634.3|633.4|0
1632899730000|2021-09-29 07:15:30|635.2|634.4|633.7|633|635.2|634.4|633.6|633|0
1632899740000|2021-09-29 07:15:40|633.6|633.1|633.2|632.6|633.6|633.1|632.6|632.3|0
1632899750000|2021-09-29 07:15:50|632.7|632.4|633.7|633|634|633.4|632.7|632.4|0
1632899760000|2021-09-29 07:16:00|633.8|633.2|634.7|634.2|635.1|634.3|633.8|633.2|0
1632899770000|2021-09-29 07:16:10|634.6|634.3|634.6|634.2|634.6|634.6|634.6|634.2|0
1632899790000|2021-09-29 07:16:30|634.4|634|634.5|633.9|634.6|634.1|634|633.8|0
1632899800000|2021-09-29 07:16:40|634.4|634|633.7|633.3|634.4|634.1|633.1|632.9|0
1632899810000|2021-09-29 07:16:50|633.6|633.2|633.6|633.1|633.6|633.2|633.6|633|0
1632899820000|2021-09-29 07:17:00|633.7|633|633.5|632.8|633.7|633.2|633.5|632.8|0
1632899830000|2021-09-29 07:17:10|633.3|632.7|633|632.6|633.3|632.7|633|632.5|0
1632899840000|2021-09-29 07:17:20|632.9|632.7|633.6|633.1|633.6|633.5|632.9|632.7|0
1632899850000|2021-09-29 07:17:30|633.5|632.9|632.8|632.3|633.5|632.9|632.6|632.3|0
1632899860000|2021-09-29 07:17:40|632.9||632.7||633||632.7||0
1632899870000|2021-09-29 07:17:50|633|632.4|632.7|632.3|633|632.5|632.7|632.3|0
1632899880000|2021-09-29 07:18:00|632.6|631.8|632.4|631.8|632.6|631.8|632.4|631.8|0
1632899890000|2021-09-29 07:18:10|632.3|631.7|633.1|632.4|633.2|632.4|632.3|631.7|0
1632899900000|2021-09-29 07:18:20|633|632.3|632|631.4|633|632.3|631.3|631.2|0
1632899910000|2021-09-29 07:18:30|632.3|631.5|631.7|631.1|632.3|631.6|631.2|631|0
1632899920000|2021-09-29 07:18:40|631.6|631.2|632.4|631.7|632.5|631.9|631.6|631.2|0
1632899930000|2021-09-29 07:18:50|632.1|632|632|631.8|632.1|632|632|631.8|0
1632899940000|2021-09-29 07:19:00|633.1|633|632.9|632.1|633.6|633|632.5|631.9|0
1632899950000|2021-09-29 07:19:10|632.8|632.2|633.6|633|633.6|633|632.7|632.2|0
1632899960000|2021-09-29 07:19:20|633.5|633.2|633.7|633.4|633.7|633.4|633.3|633.2|0
1632899970000|2021-09-29 07:19:30|634|633.3|633.6|633.2|634|633.6|633.6|633.2|0
1632899980000|2021-09-29 07:19:40|633.9|633.3|634|633.4|634|633.4|633.9|633.3|0
1632899990000|2021-09-29 07:19:50|633.9|633.3|633.9|633.3|634|633.4|633.9|633.3|0
1632900000000|2021-09-29 07:20:00|633.8|633.5|635|634.3|635|634.4|633.8|633.5|0
1632900010000|2021-09-29 07:20:10|634.9|634.4|635|634.5|635|634.5|634.9|634.4|0
1632900020000|2021-09-29 07:20:20|634.9|634.6|635.5|634.9|635.7|634.9|634.8|634.5|0
1632900030000|2021-09-29 07:20:30|635.7|635|635.6|635|635.7|635|635.6|635|0
1632900040000|2021-09-29 07:20:40|635.7|635.1|635.8|635.3|635.9|635.6|635.3|635.1|0
1632900050000|2021-09-29 07:20:50|635.9|635.4|636.8|636.1|637|636.4|635.8|635.4|0
1632900060000|2021-09-29 07:21:00|636.7|636.2|637.2|636.6|637.4|636.6|636.3|636.1|0
1632900070000|2021-09-29 07:21:10|637.1|636.5|637.1|636.8|637.2|637|636.6|636.5|0
1632900080000|2021-09-29 07:21:20|637.2|636.9|637.2|636.8|637.6|637.1|637.2|636.8|0
1632900090000|2021-09-29 07:21:30|637.1|636.7|636.8|636.3|637.1|636.7|636.8|636.3|0
1632900100000|2021-09-29 07:21:40|636.7|636.2|636.7|636.2|636.7|636.6|636.3|635.9|0
1632900110000|2021-09-29 07:21:50|636.6|636.3|636.4|635.9|636.6|636.3|636.4|635.9|0
1632900120000|2021-09-29 07:22:00|636.3|636|636.6|636|637|636.1|636|635.8|0
1632900130000|2021-09-29 07:22:10|636.5|635.9|636.3|635.8|636.5|635.9|635.9|635.8|0
1632900140000|2021-09-29 07:22:20|636.2|635.7|636.8|636.3|637|636.3|635.8|635.5|0
1632900150000|2021-09-29 07:22:30|637|636.4|636.7|636.3|637|636.4|636.7|636.3|0
1632900170000|2021-09-29 07:22:50|636.6|635.9|636.3|636|636.6|636|636.3|635.8|0
1632900180000|2021-09-29 07:23:00|636.2|635.8|636.3|635.7|636.3|635.8|635.9|635.3|0
1632900190000|2021-09-29 07:23:10||635.9||635.9||636||635.9|0
1632900200000|2021-09-29 07:23:20|636.2|635.7|635.3|635|636.2|635.7|635.3|635|0
1632900210000|2021-09-29 07:23:30|635.2|634.7|635.2|634.6|635.3|634.7|635.2|634.6|0
1632900220000|2021-09-29 07:23:40|635.1|634.5|634.9|634.5|635.1|634.6|634.9|634.4|0
1632900230000|2021-09-29 07:23:50|634.8|634.4|634.7|634.2|634.8|634.4|634.7|634.2|0
1632900240000|2021-09-29 07:24:00|634.8|634.3|634.9|634.4|634.9|634.4|634.8|634.3|0
1632900250000|2021-09-29 07:24:10|635.2|634.5|635|634.5|635.8|634.9|635|634.5|0
1632900260000|2021-09-29 07:24:20|634.9|634.4|634.9|634.5|635.4|634.5|634.6|634.2|0
1632900270000|2021-09-29 07:24:30|634.8|634.3|634.3|633.9|634.8|634.3|634.3|633.9|0
1632900280000|2021-09-29 07:24:40|634.2|633.8|633.9|633.6|634.2|633.8|633.9|633.6|0
1632900290000|2021-09-29 07:24:50|634.3|633.7|634.3|633.7|634.3|633.7|633.8|633.5|0
1632900300000|2021-09-29 07:25:00|634.2|633.8|634.1|633.6|634.3|633.8|634.1|633.6|0
1632900310000|2021-09-29 07:25:10|634|633.7|634|633.5|634|633.7|633.8|633.3|0
1632900320000|2021-09-29 07:25:20|633.9|633.4|633.9|633.5|633.9|633.5|633.8|633.3|0
1632900330000|2021-09-29 07:25:30|633.8|633.4|633.7|633.4|633.8|633.4|633.7|633.4|0
1632900340000|2021-09-29 07:25:40|633.6|634|633.5|633.4|634.3|634|633.5|633.4|0
1632900350000|2021-09-29 07:25:50|633.6|633.5|634.6|634|634.6|634.2|633.6|633.4|0
1632900360000|2021-09-29 07:26:00|634.5|633.7|633.9|633.4|634.6|633.8|633.9|633.2|0
1632900370000|2021-09-29 07:26:10|634.2|633.5|633.8|633.5|634.3|633.7|633.8|633.5|0
1632900380000|2021-09-29 07:26:20|633.9|633.6|633.5|633.3|634.3|633.7|633.5|633.2|0
1632900390000|2021-09-29 07:26:30|633.3|633.2|634.7|634.3|635.4|634.4|633.3|633|0
1632900400000|2021-09-29 07:26:40|635.1|634.4|635.2|634.9|635.4|635.1|635|634.4|0
1632900410000|2021-09-29 07:26:50|635.1|634.8|634.4|634|635.1|634.8|634.4|634|0
1632900420000|2021-09-29 07:27:00|634.2|634.1|634.7|634.4|635.3|634.6|634.2|634|0
1632900430000|2021-09-29 07:27:10||634.3||634.4||634.4||634.3|0
1632900440000|2021-09-29 07:27:20|634.6|634.2|634.7|634.4|634.7|634.4|634.4|634.2|0
1632900450000|2021-09-29 07:27:30|634.6|634.3|634.6|634.2|634.6|634.3|634.6|634.2|0
1632900460000|2021-09-29 07:27:40|634.5|634|634.5|634|634.5|634.2|634.3|634|0
1632900470000|2021-09-29 07:27:50|634.3||634.3||634.5||634.3||0
1632900480000|2021-09-29 07:28:00|634.2|633.6|633.4|633|634.2|633.6|633.4|633|0
1632900490000|2021-09-29 07:28:10|634|633.1|633.8|633.3|634|633.3|633.8|633.1|0
1632900500000|2021-09-29 07:28:20|634.3|633.4|634.5|634.2|635.7|634.2|634|633.4|0
1632900510000|2021-09-29 07:28:30|634.4|634.1|634.1|633.7|634.4|634.2|634.1|633.7|0
1632900520000|2021-09-29 07:28:40|634|633.6|634|633.5|634|633.6|634|633.5|0
1632900530000|2021-09-29 07:28:50|633.9|633.6|633.7|633.6|633.9|633.6|633.7|633.6|0
1632900540000|2021-09-29 07:29:00||633.5||633.5||633.6||633.5|0
1632900550000|2021-09-29 07:29:10|633.8|633.7|634.2|633.8|634.3|633.8|633.8|633.7|0
1632900560000|2021-09-29 07:29:20|634.1|633.6|634.6|634|635.2|634|633.8|633.5|0
1632900570000|2021-09-29 07:29:30|634.5|633.9|634.2|633.8|634.5|633.9|633.9|633.5|0
1632900580000|2021-09-29 07:29:40|634.7|633.9|634.3|633.9|634.7|634|634.3|633.9|0
1632900590000|2021-09-29 07:29:50|634.6|634|634.7|634.4|634.9|634.4|634.3|634|0
1632900600000|2021-09-29 07:30:00|634.6|634.3|634.5|634|634.7|634.4|634.5|634|0
1632900610000|2021-09-29 07:30:10|634.4||634.3||634.4||634.3||0
1632900620000|2021-09-29 07:30:20|634.2|634.1|634.3|634.2|634.6|634.2|634.1|634.1|0
1632900640000|2021-09-29 07:30:40|634.2|634.1|634.2|634|634.2|634.1|634.2|634|0
1632900670000|2021-09-29 07:31:10|634.4|634.1|634.5|634.2|634.5|634.2|634.4|634.1|0
1632900680000|2021-09-29 07:31:20|634.3|634.1|634.2|634.1|634.3|634.1|634.2|634.1|0
1632900690000|2021-09-29 07:31:30|634.1|634|634.2|634|634.3|634.1|634.1|634|0
1632900700000|2021-09-29 07:31:40|634.3|634.1|634.6|634.4|634.6|634.4|634.3|634.1|0
1632900710000|2021-09-29 07:31:50|634.9|634.6|634.6|634.4|634.9|634.6|634.6|634.4|0
1632900720000|2021-09-29 07:32:00|634.9|634.6|634.9|634.5|635|634.8|634.6|634.4|0
1632900730000|2021-09-29 07:32:10|635|634.6|635.7|635.2|635.9|635.2|635|634.6|0
1632900740000|2021-09-29 07:32:20||635.3||635.3||635.3||635.3|0
1632900760000|2021-09-29 07:32:40|636.1|635.4|635.9|635.8|636.6|636|635.8|635.3|0
1632900770000|2021-09-29 07:32:50|636|635.6|635.9|635.4|636|635.6|635.8|635.4|0
1632900780000|2021-09-29 07:33:00|635.8|635.5|635.2|634.9|635.9|635.5|635.2|634.8|0
1632900790000|2021-09-29 07:33:10||634.8||634.7||634.8||634.7|0
1632900800000|2021-09-29 07:33:20|635.1|634.6|634.5|634|635.1|634.6|634.4|634|0
1632900810000|2021-09-29 07:33:30|634.4|634.1|635.2|634.5|635.4|634.5|634.3|634.1|0
1632900820000|2021-09-29 07:33:40|634.9|634.6|635.5|634.9|635.7|635|634.9|634.6|0
1632900830000|2021-09-29 07:33:50|635.7|635|635|634.8|635.7|635.2|635|634.7|0
1632900840000|2021-09-29 07:34:00|635.5||635.4||635.5||635.4||0
1632900850000|2021-09-29 07:34:10|635||635||635||635||0
1632900860000|2021-09-29 07:34:20|634.9|634.6|634.9|634.5|635|634.7|634.9|634.5|0
1632900870000|2021-09-29 07:34:30|635|634.6|634.9|634.5|635|634.6|634.9|634.5|0
1632900880000|2021-09-29 07:34:40|635|634.8|634.9|634.6|635|634.8|634.9|634.5|0
1632900890000|2021-09-29 07:34:50|635|634.7|634.8|634.4|635|634.7|634.8|634.4|0
1632900910000|2021-09-29 07:35:10|634.6|634.3|634.9|634.6|635|634.6|634.5|634.1|0
1632900920000|2021-09-29 07:35:20|635|634.7|635|634.7|635.7|635.1|635|634.7|0
1632900940000|2021-09-29 07:35:40|634.9|635|635|634.5|635.1|635|634.9|634.5|0
1632900950000|2021-09-29 07:35:50|634.9|634.6|635.2|635|635.7|635.3|634.9|634.6|0
1632900960000|2021-09-29 07:36:00|635.1|635.1|635.8|635.3|635.9|635.7|635.1|635.1|0
1632900970000|2021-09-29 07:36:10|635.9|635.2|635.8|635.4|635.9|635.4|635.8|635.1|0
1632900980000|2021-09-29 07:36:20|635.9|635.5|637.1|636.8|637.1|636.8|635.9|635.5|0
1632900990000|2021-09-29 07:36:30|637||637.1||637.1||637||0
1632901000000|2021-09-29 07:36:40|637|637|637|636.7|637|637|636.9|636.6|0
1632901010000|2021-09-29 07:36:50|637.1|636.8|637|636.7|637.1|636.8|637|636.7|0
1632901020000|2021-09-29 07:37:00|637.1|636.8|637.4|637|637.5|637|637.1|636.8|0
1632901040000|2021-09-29 07:37:20|637.3|636.8|637|636.7|637.3|636.8|637|636.7|0
1632901050000|2021-09-29 07:37:30|636.9|636.6|636.9|636.6|636.9|636.6|636.9|636.6|0
1632901060000|2021-09-29 07:37:40|636.8|636.7|637.6|637.1|637.8|637.1|636.8|636.7|0
1632901070000|2021-09-29 07:37:50|637.5|637.3|637|636.8|637.6|637.3|637|636.8|0
1632901080000|2021-09-29 07:38:00|637.2|637.1|637.1|636.8|637.3|637.1|636.9|636.8|0
1632901090000|2021-09-29 07:38:10|637.2|636.9|637.3|636.8|637.6|636.9|636.9|636.6|0
1632901100000|2021-09-29 07:38:20|637.7|636.9|637.7|637.3|637.7|637.3|637.5|636.9|0
1632901110000|2021-09-29 07:38:30|637.6||637.6||637.6||637.6||0
1632901130000|2021-09-29 07:38:50|637.5|637|637.2|636.9|637.5|637.1|637.2|636.9|0
1632901140000|2021-09-29 07:39:00|637.3|636.8|636.4|635.8|637.3|636.9|636.4|635.8|0
1632901150000|2021-09-29 07:39:10|636.3|635.9|636.3|635.8|636.4|635.9|636.1|635.6|0
1632901160000|2021-09-29 07:39:20|636.1|635.7|635.9|635.5|636.1|635.7|635.9|635.5|0
1632901170000|2021-09-29 07:39:30|635.8|635.3|635.6|635.4|635.8|635.4|635.6|635.2|0
1632901180000|2021-09-29 07:39:40||635.2||635.3||635.3||635.2|0
1632901190000|2021-09-29 07:39:50|635.5|635.2|635.4|635|635.5|635.3|635.2|635|0
1632901210000|2021-09-29 07:40:10|635.5|635.1|635.4|635.2|635.5|635.2|635.4|635.1|0
1632901220000|2021-09-29 07:40:20|635.3|635|635.4|635|635.4|635.1|635.1|635|0
1632901230000|2021-09-29 07:40:30|635.9|635.1|635.4|635.1|635.9|635.2|635.4|635.1|0
1632901240000|2021-09-29 07:40:40|635.8|635.2|635.9|635.3|636|635.5|635.7|635.2|0
1632901250000|2021-09-29 07:40:50|635.8|635.2|635.5|635.1|635.8|635.2|635.1|635|0
1632901260000|2021-09-29 07:41:00|635.6|635|635.4|635|636|635.2|635.4|635|0
1632901280000|2021-09-29 07:41:20|635.1|635.1|635.3|635|635.8|635.1|635.1|635|0
1632901290000|2021-09-29 07:41:30|635.4|635.1|635.7|635.2|635.8|635.2|635.4|635.1|0
1632901300000|2021-09-29 07:41:40|635.5|635.1|635.5|635.1|635.5|635.1|635.5|635.1|0
1632901310000|2021-09-29 07:41:50|635.4|635.2|635.4|635.2|635.4|635.2|635.4|635.1|0
1632901320000|2021-09-29 07:42:00|635.3|635.1|635.4|635.2|635.4|635.2|635.3|635.1|0
1632901330000|2021-09-29 07:42:10|635.2|635.3|635.2|635.1|635.2|635.3|635.2|635.1|0
1632901340000|2021-09-29 07:42:20|635.1|635|635.1|634.9|635.2|635|635.1|634.9|0
1632901350000|2021-09-29 07:42:30|635|634.8|635|634.9|635.1|634.9|635|634.8|0
1632901360000|2021-09-29 07:42:40|635.1|634.8|635.5|635.1|635.5|635.1|635.1|634.8|0
1632901370000|2021-09-29 07:42:50|635.4|635|635.4|635|635.4|635|635.4|634.9|0
1632901380000|2021-09-29 07:43:00|635.5|635.3|635.4|635.1|635.5|635.3|635.4|635.1|0
1632901390000|2021-09-29 07:43:10|635.5|635.2|635.4|635.2|635.5|635.3|635.4|635.1|0
1632901400000|2021-09-29 07:43:20|635.3|635.1|635.6|635.1|636.5|636|635.3|635.1|0
1632901410000|2021-09-29 07:43:30|635.5|635|635.2|634.8|635.5|635|635.1|634.8|0
1632901440000|2021-09-29 07:44:00|635.1||635.1||635.1||635.1||0
1632901450000|2021-09-29 07:44:10|635.2|634.9|635.6|635.2|635.6|635.3|635.2|634.9|0
1632901460000|2021-09-29 07:44:20|635.5|635|635.3|634.9|635.5|635|635.3|634.9|0
1632901470000|2021-09-29 07:44:30||635||635||635||635|0
1632901490000|2021-09-29 07:44:50|635.2|634.9|635|634.8|635.2|635|635|634.8|0
1632901500000|2021-09-29 07:45:00|634.9|635|635.1|635|635.1|635|634.9|635|0
1632901510000|2021-09-29 07:45:10|635|634.8|634.5|634.2|635|634.8|634.5|634.2|0
1632901520000|2021-09-29 07:45:20|634.9|634.7|635.1|634.8|635.3|634.8|634.9|634.7|0
1632901530000|2021-09-29 07:45:30|635|635|635|634.8|635.1|635|634.9|634.8|0
1632901540000|2021-09-29 07:45:40|634.9|635|635|634.8|635.1|635|634.9|634.7|0
1632901550000|2021-09-29 07:45:50|634.9|634.7|634.9|634.4|634.9|634.7|634.8|634.2|0
1632901560000|2021-09-29 07:46:00|634.8|634.3|634.4|634.2|634.9|634.5|634.4|634.2|0
1632901580000|2021-09-29 07:46:20|634.3||634.4||634.4||634.3||0
1632901590000|2021-09-29 07:46:30|634.3|634.3|635.1|635|635.6|635|634.3|634.3|0
1632901600000|2021-09-29 07:46:40|635.3|635.1|635.3|635.1|635.3|635.1|635.3|635.1|0
1632901610000|2021-09-29 07:46:50|635.4|635.2|635.3|635|635.6|635.3|635.1|635|0
1632901630000|2021-09-29 07:47:10|635.4|635.1|635.3|635.2|635.4|635.2|635.2|635|0
1632901640000|2021-09-29 07:47:20|635.4|635.3|635.3|635.2|635.4|635.3|635.3|635.2|0
1632901670000|2021-09-29 07:47:50|635.5|635.3|635.3|635.1|635.6|635.3|635.3|635|0
1632901680000|2021-09-29 07:48:00|635.1|635|635.1|635|635.1|635|635.1|635|0
1632901690000|2021-09-29 07:48:10|635.3|635.1|635.3|635.2|635.5|635.2|635.3|635.1|0
1632901700000|2021-09-29 07:48:20|635.2|635|635.2|635|635.3|635|635.2|635|0
1632901710000|2021-09-29 07:48:30|635.1|634.8|635.1|635|635.2|635.1|634.9|634.8|0
1632901720000|2021-09-29 07:48:40|635|634.8|635.2|634.9|635.2|634.9|635|634.7|0
1632901730000|2021-09-29 07:48:50|635|635|636.5|636.1|637.1|636.5|635|634.9|0
1632901740000|2021-09-29 07:49:00|636.4|636.2|636.4|636|636.5|636.2|636.1|635.8|0
1632901750000|2021-09-29 07:49:10|636.3|635.9|636.4|636.1|636.4|636.2|636.2|635.9|0
1632901760000|2021-09-29 07:49:20|636.3|636|636|635.6|636.3|636|636|635.6|0
1632901770000|2021-09-29 07:49:30|635.9|635.5|635.5|635|635.9|635.5|635.5|635|0
1632901780000|2021-09-29 07:49:40|635.6|635.1|635.3|634.8|635.8|635.4|635.3|634.8|0
1632901790000|2021-09-29 07:49:50||634.9||634.9||634.9||634.9|0
1632901800000|2021-09-29 07:50:00|635.2|634.7|635.2|635|635.7|635.2|635|634.7|0
1632901820000|2021-09-29 07:50:20|635|634.9|635.4|634.9|635.7|635.3|635|634.8|0
1632901830000|2021-09-29 07:50:30|635.5|635|636.1|635.7|636.2|635.8|635.4|635|0
1632901840000|2021-09-29 07:50:40|636|635.4|635.8|635.3|636|635.4|635.8|635.3|0
1632901850000|2021-09-29 07:50:50|635.7|635.4|635.7|635.4|635.7|635.5|635.7|635.4|0
1632901860000|2021-09-29 07:51:00|635.6|635.3|635.6|635.1|635.7|635.3|635.6|635.1|0
1632901870000|2021-09-29 07:51:10||635.2||635.2||635.2||635.2|0
1632901880000|2021-09-29 07:51:20|635.5|635.1|635.5|635.2|635.6|635.2|635.2|634.9|0
1632901890000|2021-09-29 07:51:30|635.4|635.1|635.3|635|635.4|635.1|635.3|634.9|0
1632901900000|2021-09-29 07:51:40|635.5|635.1|635.6|635.2|635.6|635.3|635.5|635.1|0
1632901910000|2021-09-29 07:51:50|635.4|635.1|635.4|635.1|635.6|635.3|635.2|635|0
1632901920000|2021-09-29 07:52:00|635.3|635|635.3|635|635.3|635|635.3|634.9|0
1632901930000|2021-09-29 07:52:10|635.2|634.9|635|634.7|635.2|634.9|635|634.7|0
1632901940000|2021-09-29 07:52:20|634.9|634.6|634.8|634.5|634.9|634.6|634.8|634.5|0
1632901950000|2021-09-29 07:52:30|634.7|634.4|634.7|634.4|634.8|634.5|634.7|634.4|0
1632901970000|2021-09-29 07:52:50|634.6||634.6||634.6||634.6||0
1632901980000|2021-09-29 07:53:00|634.5|634.5|634.9|634.6|635.3|634.7|634.5|634.4|0
1632901990000|2021-09-29 07:53:10|635.3|634.7|635|634.8|635.3|634.8|635|634.6|0
1632902000000|2021-09-29 07:53:20|634.9|634.6|634.4|634.3|634.9|634.6|634.4|634.3|0
1632902010000|2021-09-29 07:53:30|634.6|634.4|634.5|634.3|635|634.5|634.5|634.3|0
1632902020000|2021-09-29 07:53:40|634.9|634.4|634.9|634.4|634.9|634.5|634.8|634.4|0
1632902030000|2021-09-29 07:53:50|634.8||634.7||634.8||634.7||0
1632902040000|2021-09-29 07:54:00|634.8|634.5|635|634.5|635|634.5|634.8|634.5|0
1632902050000|2021-09-29 07:54:10|634.9|634.6|634.5|634.3|635|634.7|634.5|634.3|0
1632902060000|2021-09-29 07:54:20|634.4|634.2|634.4|634.2|634.5|634.4|634.4|634.2|0
1632902070000|2021-09-29 07:54:30|634.3||634.3||634.3||634.3||0
1632902090000|2021-09-29 07:54:50|634.4|634.3|634.5|634.4|634.6|634.4|634.4|634.3|0
1632902100000|2021-09-29 07:55:00|634.6||634.5||634.6||634.5||0
1632902130000|2021-09-29 07:55:30|634.6||634.6||634.6||634.6||0
1632902140000|2021-09-29 07:55:40|634.7|634.5|634.2|633.8|634.9|634.5|633.9|633.7|0
1632902150000|2021-09-29 07:55:50|634.1|633.7|633.9|633.5|634.1|633.7|633.9|633.5|0
1632902160000|2021-09-29 07:56:00|634|633.6|634.7|634.2|635.2|634.5|634|633.6|0
1632902180000|2021-09-29 07:56:20|634.6|634.4|634.7|634.2|634.7|634.4|634.1|633.7|0
1632902190000|2021-09-29 07:56:30|634.6|634.1|634.6|634.1|634.6|634.1|634.6|634.1|0
1632902200000|2021-09-29 07:56:40|634.3|634|634.7|634.4|634.9|634.4|634.3|634|0
1632902210000|2021-09-29 07:56:50|634.8|634.5|634.8|634.5|635.2|634.6|634.8|634.5|0
1632902220000|2021-09-29 07:57:00|635|634.6|634.2|633.9|635.3|634.8|634.2|633.9|0
1632902230000|2021-09-29 07:57:10|634.1|633.8|634.2|634.1|634.2|634.1|634.1|633.7|0
1632902240000|2021-09-29 07:57:20|634.3|634.2|634.5|634.1|634.5|634.2|634.3|634.1|0
1632902250000|2021-09-29 07:57:30|634.4||634.4||634.4||634.4||0
1632902270000|2021-09-29 07:57:50|634.3|633.9|634.1|633.6|634.3|633.9|634.1|633.6|0
1632902280000|2021-09-29 07:58:00|634|633.7|633.8|633.5|634.1|633.7|633.7|633.5|0
1632902300000|2021-09-29 07:58:20|633.7|633.4|633.7|633.5|633.8|633.6|633.7|633.4|0
1632902310000|2021-09-29 07:58:30|633.6|633.4|633.7|633.4|633.7|633.4|633.6|633.4|0
1632902320000|2021-09-29 07:58:40|633.8|633.5|634|633.5|634|633.8|633.7|633.4|0
1632902330000|2021-09-29 07:58:50|633.9|633.6|633.8|633.6|633.9|633.6|633.8|633.6|0
1632902340000|2021-09-29 07:59:00|633.9|633.7|634.3|633.8|634.3|633.8|633.9|633.6|0
1632902360000|2021-09-29 07:59:20|634.4|633.9|634.3|633.9|634.4|634|634.2|633.9|0
1632902370000|2021-09-29 07:59:30||633.8||633.8||633.8||633.8|0
1632902380000|2021-09-29 07:59:40|634.2|633.7|634.2|633.7|634.2|633.7|634.2|633.7|0
1632902390000|2021-09-29 07:59:50|634.3|633.8|633.9|633.8|634.3|633.9|633.9|633.8|0
1632902400000|2021-09-29 08:00:00|634.1|633.7|634|633.9|634.3|634.1|634|633.7|0
1632902430000|2021-09-29 08:00:30|633.9|633.7|633.7|633.4|634|633.8|633.7|633.4|0
1632902440000|2021-09-29 08:00:40||633.3||633.3||633.3||633.3|0
1632902450000|2021-09-29 08:00:50||633.4||633.4||633.4||633.4|0
1632902460000|2021-09-29 08:01:00|633.6|633.5|633.6|633.4|633.7|633.5|633.6|633.4|0
1632902470000|2021-09-29 08:01:10|633.5|633.3|633.4|633.3|633.5|633.3|633.4|633.3|0
1632902480000|2021-09-29 08:01:20|633.3|633.2|633.3|633.1|633.4|633.2|633.3|633|0
1632902490000|2021-09-29 08:01:30|633.2|633.2|633.4|633.1|633.7|633.2|633.2|633.1|0
1632902510000|2021-09-29 08:01:50|633.6|633.3|633.6|633.3|633.9|633.4|633.4|633.2|0
1632902520000|2021-09-29 08:02:00|633.5|633.2|633.4|633.1|633.6|633.2|633.4|633.1|0
1632902530000|2021-09-29 08:02:10|633.3||633.3||633.4||633.3||0
1632902540000|2021-09-29 08:02:20|633.2|633|632.9|632.6|633.3|633|632.9|632.6|0
1632902550000|2021-09-29 08:02:30|632.8|632.5|632.8|632.6|632.9|632.6|632.8|632.5|0
1632902560000|2021-09-29 08:02:40|632.7|632.5|632.7|632.4|632.7|632.6|632.6|632.4|0
1632902570000|2021-09-29 08:02:50|632.8|632.5|632.6|632.4|632.8|632.5|632.6|632.4|0
1632902580000|2021-09-29 08:03:00|632.5|632.3|632.5|632.2|632.5|632.3|632.4|632.2|0
1632902590000|2021-09-29 08:03:10|632.4||632.4||632.4||632.4||0
1632902600000|2021-09-29 08:03:20|632.5|632.3|632.6|632.3|632.8|632.3|632.5|632.3|0
1632902610000|2021-09-29 08:03:30|632.7|632.2|632.5|632.2|632.7|632.3|632.5|632.2|0
1632902640000|2021-09-29 08:04:00|632.6|632.3|632.8|632.5|633.1|633|632.6|632.3|0
1632902650000|2021-09-29 08:04:10|632.7|632.4|632.7|632.4|632.7|632.4|632.7|632.4|0
1632902680000|2021-09-29 08:04:40|632.8|632.5|632.7|632.4|632.8|632.5|632.7|632.4|0
1632902690000|2021-09-29 08:04:50|632.8|632.5|632.5|632.2|632.8|632.5|632.4|632.2|0
1632902700000|2021-09-29 08:05:00|632.4|632.1|632.6|632.1|632.7|632.3|632.2|632|0
1632902710000|2021-09-29 08:05:10|632.3|632.2|632.7|632.3|632.7|632.3|632.3|632.2|0
1632902730000|2021-09-29 08:05:30|632.4|632.4|632.7|632.4|633.1|632.6|632.4|632.4|0
1632902740000|2021-09-29 08:05:40|632.8||632.7||632.8||632.7||0
1632902760000|2021-09-29 08:06:00|632.6|632.5|632.7|632.6|632.7|632.6|632.6|632.4|0
1632902770000|2021-09-29 08:06:10|632.6|632.5|632.6|632.4|632.6|632.5|632.6|632.4|0
1632902780000|2021-09-29 08:06:20|633|632.8|632.4|632|633|632.8|632.4|632|0
1632902790000|2021-09-29 08:06:30|632.5|632.1|632.4|632.2|632.6|632.2|632.4|632.1|0
1632902800000|2021-09-29 08:06:40|632.3|632.1|631.6|631.4|632.3|632.1|631.6|631.3|0
1632902810000|2021-09-29 08:06:50|631.8|631.5|632.1|631.9|632.4|631.9|631.8|631.5|0
1632902820000|2021-09-29 08:07:00|632.3|631.8|632.3|631.9|632.3|631.9|632.3|631.8|0
1632902830000|2021-09-29 08:07:10|632.4|631.8|632.3|632|632.4|632|632.3|631.8|0
1632902840000|2021-09-29 08:07:20|632.4|631.9|633|632.5|633|632.5|632.4|631.9|0
1632902850000|2021-09-29 08:07:30|632.7|632.4|632.5|632.4|632.9|632.6|632.5|632.4|0
1632902860000|2021-09-29 08:07:40|632.4|632.2|632.3|631.9|632.4|632.2|632.3|631.9|0
1632902870000|2021-09-29 08:07:50|632.2|631.8|632|631.8|632.2|631.9|632|631.8|0
1632902880000|2021-09-29 08:08:00||631.7||631.7||631.7||631.6|0
1632902900000|2021-09-29 08:08:20|631.9|631.6|631.8|631.6|631.9|631.7|631.8|631.5|0
1632902910000|2021-09-29 08:08:30|632|631.7|632|631.7|632|631.9|632|631.6|0
1632902920000|2021-09-29 08:08:40|631.9|631.9|631.9|631.7|631.9|631.9|631.9|631.7|0
1632902930000|2021-09-29 08:08:50|632|631.8|632.6|632.1|632.7|632.2|632|631.7|0
1632902940000|2021-09-29 08:09:00|632.5|632.5|633|632.4|633|632.5|632.4|632.2|0
1632902950000|2021-09-29 08:09:10|632.8|632.5|632.8|632.6|632.8|632.6|632.8|632.5|0
1632902960000|2021-09-29 08:09:20|633|632.8|632.9|632.8|633|632.8|632.9|632.8|0
1632902970000|2021-09-29 08:09:30|633||633||633||632.9||0
1632902980000|2021-09-29 08:09:40|633.1|632.9|633.6|633.3|634|633.5|633.1|632.9|0
1632902990000|2021-09-29 08:09:50|633.4|633.4|633.6|633.3|633.6|633.4|633.4|633.3|0
1632903000000|2021-09-29 08:10:00|633.8|633.4|633.6|633.4|634|633.6|633.6|633.3|0
1632903010000|2021-09-29 08:10:10|634|633.5|633.7|633.5|634.1|633.6|633.6|633.4|0
1632903020000|2021-09-29 08:10:20|633.6|633.4|633.6|633.3|633.7|633.4|633.6|633.3|0
1632903030000|2021-09-29 08:10:30|633.5|633.4|633.7|633.3|633.7|633.5|633.5|633.3|0
1632903040000|2021-09-29 08:10:40|633.5|633.4|633.9|633.6|633.9|633.6|633.5|633.4|0
1632903050000|2021-09-29 08:10:50|634|633.5|633.7|633.6|634|633.6|633.7|633.5|0
1632903060000|2021-09-29 08:11:00|633.6|633.4|634|633.6|634|633.7|633.6|633.3|0
1632903070000|2021-09-29 08:11:10|633.9|633.7|634.4|633.9|634.4|633.9|633.9|633.7|0
1632903080000|2021-09-29 08:11:20|634|633.8|634|633.5|634|633.8|633.9|633.5|0
1632903090000|2021-09-29 08:11:30||633.6||633.7||633.7||633.6|0
1632903110000|2021-09-29 08:11:50|633.9|633.5|633.6|633.3|633.9|633.5|633.5|633.3|0
1632903120000|2021-09-29 08:12:00|633.7||633.6||633.7||633.6||0
1632903130000|2021-09-29 08:12:10|633.5||633.5||633.5||633.5||0
1632903140000|2021-09-29 08:12:20|633.4|633.4|633.5|633.3|633.6|633.4|633.4|633.3|0
1632903160000|2021-09-29 08:12:40|633.7|633.4|633.8|633.5|634|633.7|633.5|633.3|0
1632903170000|2021-09-29 08:12:50|633.7|633.4|633.7|633.5|634|633.7|633.7|633.3|0
1632903180000|2021-09-29 08:13:00|633.8|633.6|633.9|633.6|634|633.7|633.8|633.5|0
1632903190000|2021-09-29 08:13:10|633.8||633.9||633.9||633.8||0
1632903200000|2021-09-29 08:13:20|633.8||633.8||633.8||633.8||0
1632903210000|2021-09-29 08:13:30|633.9|633.7|634.4|634|634.4|634|633.8|633.7|0
1632903230000|2021-09-29 08:13:50|634.3|634.1|634.2|633.9|634.3|634.1|634.1|633.8|0
1632903240000|2021-09-29 08:14:00|634.1|633.8|633.8|633.7|634.1|633.8|633.8|633.4|0
1632903250000|2021-09-29 08:14:10|633.7|633.5|633.8|633.5|633.8|633.5|633.7|633.4|0
1632903260000|2021-09-29 08:14:20|633.7|633.4|633.6|633.3|633.7|633.4|633.6|633.3|0
1632903270000|2021-09-29 08:14:30|633.7|633.4|634.2|634|634.2|634|633.7|633.4|0
1632903280000|2021-09-29 08:14:40|634.1|633.8|634.4|633.9|634.4|633.9|633.9|633.6|0
1632903290000|2021-09-29 08:14:50|634.3|633.8|634|633.7|634.3|633.8|634|633.7|0
1632903300000|2021-09-29 08:15:00|633.8||633.8||633.8||633.8||0
1632903310000|2021-09-29 08:15:10|634|633.8|634.1|633.8|634.3|633.8|634|633.8|0
1632903320000|2021-09-29 08:15:20||633.9||633.9||634||633.9|0
1632903330000|2021-09-29 08:15:30|634|633.8|633.9|633.7|634.1|633.8|633.9|633.7|0
1632903340000|2021-09-29 08:15:40|634.1|633.8|634.1|634|634.4|634.1|634.1|633.8|0
1632903350000|2021-09-29 08:15:50|634|633.8|634|633.5|634|633.8|633.9|633.5|0
1632903360000|2021-09-29 08:16:00|634.1|633.7|634.2|634|634.3|634|634.1|633.7|0
1632903380000|2021-09-29 08:16:20|634.1|633.9|633.9|633.6|634.1|633.9|633.8|633.6|0
1632903390000|2021-09-29 08:16:30|633.8||633.8||633.8||633.8||0
1632903400000|2021-09-29 08:16:40|633.9|633.7|634.1|633.9|634.4|634.1|633.9|633.7|0
1632903410000|2021-09-29 08:16:50|634|633.8|634|633.8|634|633.9|634|633.8|0
1632903420000|2021-09-29 08:17:00|633.9|633.7|633.9|633.7|634|633.7|633.9|633.7|0
1632903440000|2021-09-29 08:17:20|633.8|633.6|633.8|633.5|633.8|633.7|633.7|633.5|0
1632903450000|2021-09-29 08:17:30|633.9|633.6|633.9|633.7|634|633.9|633.9|633.6|0
1632903470000|2021-09-29 08:17:50|633.8|633.6|633.7|633.5|633.9|633.6|633.7|633.5|0
1632903490000|2021-09-29 08:18:10|633.6|633.6|633.7|633.5|633.7|633.6|633.6|633.5|0
1632903500000|2021-09-29 08:18:20|633.6|633.6|633.7|633.5|633.9|633.6|633.6|633.4|0
1632903510000|2021-09-29 08:18:30|633.9|633.6|633.9|633.5|634|633.7|633.8|633.5|0
1632903520000|2021-09-29 08:18:40|633.7|633.6|633.8|633.5|633.9|633.6|633.5|633.4|0
1632903530000|2021-09-29 08:18:50|633.7|633.6|633.8|633.4|634|633.8|633.7|633.4|0
1632903540000|2021-09-29 08:19:00|633.7|633.3|632.6|632|633.7|633.3|632.4|631.9|0
1632903550000|2021-09-29 08:19:10|632.5|632.2|632.5|632.2|632.8|632.4|632.5|632.2|0
1632903570000|2021-09-29 08:19:30|632.6|632.3|633|632.8|633.2|632.8|632.6|632.3|0
1632903580000|2021-09-29 08:19:40|633.1|632.7|633|632.7|633.3|632.8|632.8|632.6|0
1632903590000|2021-09-29 08:19:50|633.1|632.8|633|632.8|633.1|632.8|633|632.8|0
1632903600000|2021-09-29 08:20:00|633.1|632.7|633|632.7|633.1|632.7|632.9|632.7|0
1632903610000|2021-09-29 08:20:10|633.1|632.8|633.4|633.2|633.4|633.2|633.1|632.8|0
1632903620000|2021-09-29 08:20:20|633.5|633.3|633.3|633.2|633.6|633.5|633.3|633.2|0
1632903630000|2021-09-29 08:20:30|633.5|633.3|633.4|633.2|633.7|633.4|633.4|633.2|0
1632903640000|2021-09-29 08:20:40|633.3|633.1|633|632.8|633.4|633.1|633|632.8|0
1632903650000|2021-09-29 08:20:50|632.9|632.7|632.8|632.6|632.9|632.7|632.8|632.5|0
1632903660000|2021-09-29 08:21:00||632.5||632.4||632.5||632.4|0
1632903670000|2021-09-29 08:21:10|632.7|632.5|632.7|632.4|632.7|632.5|632.5|632.1|0
1632903680000|2021-09-29 08:21:20|632.8|632.5|632.8|632.5|632.8|632.6|632.7|632.5|0
1632903690000|2021-09-29 08:21:30|632.7|632.6|632.7|632.6|632.7|632.6|632.7|632.6|0
1632903700000|2021-09-29 08:21:40|632.8|632.5|633.1|632.8|633.1|633|632.8|632.4|0
1632903710000|2021-09-29 08:21:50|633|632.5|632.5|632.3|633|632.6|632.5|632.1|0
1632903730000|2021-09-29 08:22:10|632.6|632.5|632.9|632.6|633|632.7|632.6|632.5|0
1632903740000|2021-09-29 08:22:20|632.8|632.5|632.6|632.5|632.8|632.6|632.6|632.5|0
1632903750000|2021-09-29 08:22:30|632.7|632.6|632.9|632.5|632.9|632.6|632.6|632.5|0
1632903760000|2021-09-29 08:22:40|633|632.6|632.9|632.6|633.1|632.7|632.9|632.6|0
1632903770000|2021-09-29 08:22:50|632.8|632.5|632.8|632.5|632.8|632.5|632.8|632.5|0
1632903780000|2021-09-29 08:23:00|632.7|632.6|632.8|632.6|632.8|632.6|632.7|632.6|0
1632903790000|2021-09-29 08:23:10|632.7|632.7|633.1|632.7|633.1|632.7|632.7|632.6|0
1632903800000|2021-09-29 08:23:20|633.2|632.8|633.2|632.9|633.5|633.2|633.2|632.8|0
1632903810000|2021-09-29 08:23:30|633.3|633|633.3|633.1|633.3|633.1|633.3|633|0
1632903820000|2021-09-29 08:23:40|633.4|633.2|633.6|633.3|633.7|633.3|633.4|633.2|0
1632903830000|2021-09-29 08:23:50|633.5|633.2|633.6|633.4|633.6|633.4|633.4|633.1|0
1632903840000|2021-09-29 08:24:00|633.7|633.5|633.4|633.2|633.9|633.5|633.4|633.2|0
1632903850000|2021-09-29 08:24:10|633.3|633|633.3|632.8|633.3|633|633.2|632.8|0
1632903860000|2021-09-29 08:24:20|633.6|633|633.4|633.2|633.6|633.3|633.3|633|0
1632903870000|2021-09-29 08:24:30|633.3|633|633.3|633.1|633.4|633.1|633.2|633|0
1632903880000|2021-09-29 08:24:40||633||633||633||633|0
1632903890000|2021-09-29 08:24:50|633.4|633.1|633.9|633.4|633.9|633.4|633.3|633|0
1632903900000|2021-09-29 08:25:00|633.6|633.5|633.6|633.1|633.9|633.5|633.5|633.1|0
1632903910000|2021-09-29 08:25:10|633.5||633.5||633.6||633.5||0
1632903920000|2021-09-29 08:25:20|633.8|633.2|633.8|633.5|633.9|633.5|633.4|633.1|0
1632903930000|2021-09-29 08:25:30|633.7|633.4|633.5|633.3|633.8|633.4|633.5|633.3|0
1632903950000|2021-09-29 08:25:50|633.4|633.2|633.4|633.1|633.5|633.2|633.4|632.9|0
1632903960000|2021-09-29 08:26:00|633.5|633.3|633.5|633.3|633.5|633.4|633.5|633.3|0
1632903970000|2021-09-29 08:26:10|633.8|633.4|633.9|633.7|633.9|633.7|633.8|633.3|0
1632903980000|2021-09-29 08:26:20||633.6||633.6||633.6||633.6|0
1632903990000|2021-09-29 08:26:30|633.8|633.7|633.8|633.5|633.9|633.7|633.7|633.5|0
1632904000000|2021-09-29 08:26:40|633.7|633.4|633.7|633.4|633.7|633.4|633.7|633.4|0
1632904010000|2021-09-29 08:26:50|633.6|633.3|633.3|632.8|633.6|633.3|633.3|632.8|0
1632904020000|2021-09-29 08:27:00|633.2|633|632.9|632.6|633.2|633|632.9|632.5|0
1632904030000|2021-09-29 08:27:10|633.1|632.7|633.4|633|633.5|633.1|633.1|632.7|0
1632904040000|2021-09-29 08:27:20||633.1||633.1||633.1||633.1|0
1632904050000|2021-09-29 08:27:30|633.6|633.2|633.6|633.3|633.7|633.3|633.5|633|0
1632904060000|2021-09-29 08:27:40|633.5||633.5||633.5||633.5||0
1632904070000|2021-09-29 08:27:50|633.4|633.2|633.2|632.8|633.5|633.3|633.2|632.8|0
1632904080000|2021-09-29 08:28:00|633.1|632.7|632.9|632.5|633.1|632.7|632.7|632.2|0
1632904090000|2021-09-29 08:28:10|633.1|632.6|633|632.5|633.3|632.9|632.7|632.5|0
1632904100000|2021-09-29 08:28:20|632.9|632.4|632.8|632.4|632.9|632.4|632.8|632.2|0
1632904110000|2021-09-29 08:28:30|632.9|632.5|633.1|632.7|633.2|632.9|632.9|632.5|0
1632904120000|2021-09-29 08:28:40|633|632.8|633.2|632.8|633.2|632.9|632.9|632.7|0
1632904130000|2021-09-29 08:28:50|633.1|632.7|633.1|632.7|633.1|632.8|633.1|632.7|0
1632904140000|2021-09-29 08:29:00|633.2|632.8|633|632.7|633.2|633|633|632.7|0
1632904150000|2021-09-29 08:29:10|633.1|632.8|633|632.7|633.2|632.8|633|632.7|0
1632904160000|2021-09-29 08:29:20|632.9|632.6|633|632.7|633|632.7|632.8|632.5|0
1632904170000|2021-09-29 08:29:30|633.1|632.8|632.9|632.6|633.2|632.8|632.9|632.6|0
1632904180000|2021-09-29 08:29:40|633.2|632.7|632.8|632.6|633.2|632.7|632.8|632.6|0
1632904190000|2021-09-29 08:29:50|632.7||632.8||632.8||632.7||0
1632904200000|2021-09-29 08:30:00|632.9|632.7|633|632.7|633.4|633|632.9|632.6|0
1632904210000|2021-09-29 08:30:10|632.9|632.6|632.9|632.6|632.9|632.6|632.9|632.6|0
1632904220000|2021-09-29 08:30:20|632.8|632.4|632.2|632|632.8|632.5|632.2|632|0
1632904230000|2021-09-29 08:30:30|632.3|632.1|632|631.5|632.4|632.1|632|631.5|0
1632904240000|2021-09-29 08:30:40|631.9|631.6|632|631.7|632|631.7|631.9|631.6|0
1632904250000|2021-09-29 08:30:50|632.1|631.6|632.1|631.9|632.3|632|632.1|631.6|0
1632904260000|2021-09-29 08:31:00|632|631.8|631.9|631.7|632|631.8|631.9|631.7|0
1632904270000|2021-09-29 08:31:10|632.3|631.8|631.9|631.7|632.7|632.1|631.9|631.7|0
1632904280000|2021-09-29 08:31:20|632.1|631.8|632|631.7|632.1|631.8|632|631.7|0
1632904290000|2021-09-29 08:31:30|632.2|631.6|632|631.7|632.2|631.8|632|631.6|0
1632904300000|2021-09-29 08:31:40|632.2|631.8|632|631.9|632.4|631.9|632|631.8|0
1632904310000|2021-09-29 08:31:50|632.4|632|632.1|631.9|632.4|632.1|632.1|631.9|0
1632904320000|2021-09-29 08:32:00|632.4|632|632.4|632.1|632.5|632.1|632.1|631.9|0
1632904330000|2021-09-29 08:32:10|632.3|632|632.4|632.1|632.4|632.2|632.3|632|0
1632904340000|2021-09-29 08:32:20|632.3|632.2|632.2|632|632.4|632.2|632.2|632|0
1632904350000|2021-09-29 08:32:30|632|631.9|632|631.9|632.3|632|632|631.9|0
1632904360000|2021-09-29 08:32:40|632.2|632|632.2|632|632.2|632|632.2|632|0
1632904370000|2021-09-29 08:32:50|632.1|632.1|632.2|632|632.4|632.1|632.1|632|0
1632904380000|2021-09-29 08:33:00|632.3|632.1|632.4|632.1|632.4|632.2|632.3|632.1|0
1632904390000|2021-09-29 08:33:10|632.3|632.2|632.3|632.2|632.3|632.2|632.3|632.2|0
1632904400000|2021-09-29 08:33:20|632.4||632.4||632.4||632.4||0
1632904410000|2021-09-29 08:33:30||632.3||632.2||632.3||632.2|0
1632904420000|2021-09-29 08:33:40|632.6|632.3|632.5|632.2|632.9|632.5|632.5|632.2|0
1632904430000|2021-09-29 08:33:50|632.4||632.4||632.4||632.4||0
1632904440000|2021-09-29 08:34:00|632.3|632|632.3|632|632.4|632|632.3|632|0
1632904450000|2021-09-29 08:34:10|632.2|632.1|632.4|632|632.4|632.3|632.2|632|0
1632904460000|2021-09-29 08:34:20|632.3|632.1|632.3|632.2|632.3|632.2|632.3|632|0
1632904470000|2021-09-29 08:34:30|632.2|632.1|632.2|632.1|632.2|632.1|632.2|632|0
1632904480000|2021-09-29 08:34:40|632.1|632|632.1|632|632.2|632|632.1|632|0
1632904490000|2021-09-29 08:34:50|632|631.9|632.1|631.9|632.1|632|632|631.9|0
1632904500000|2021-09-29 08:35:00|632||632||632||632||0
1632904520000|2021-09-29 08:35:20|631.9|631.8|631.9|631.7|631.9|631.8|631.9|631.7|0
1632904530000|2021-09-29 08:35:30|631.8|631.6|631.8|631.5|631.8|631.6|631.7|631.4|0
1632904540000|2021-09-29 08:35:40|632.1|631.6|631.7|631.6|632.3|632|631.7|631.4|0
1632904550000|2021-09-29 08:35:50|631.8|631.7|631.9|631.6|631.9|631.7|631.7|631.6|0
1632904560000|2021-09-29 08:36:00|631.8|631.7|631.8|631.6|631.9|631.8|631.8|631.6|0
1632904570000|2021-09-29 08:36:10|632|631.7|632.4|632.1|632.4|632.1|632|631.7|0
1632904600000|2021-09-29 08:36:40|632.5|632.2|632.4|632.1|632.9|632.5|632.4|632.1|0
1632904610000|2021-09-29 08:36:50|632.3||632.4||632.4||632.3||0
1632904620000|2021-09-29 08:37:00|632.3|632|632|631.7|632.4|632.2|632|631.7|0
1632904630000|2021-09-29 08:37:10|632.1|631.6|632.4|632.1|632.5|632.1|632.1|631.6|0
1632904640000|2021-09-29 08:37:20|632.6|632.2|632.8|632.3|632.8|632.4|632.6|632.2|0
1632904650000|2021-09-29 08:37:30||632.4||632.5||632.5||632.4|0
1632904660000|2021-09-29 08:37:40|632.7|632.4|632.6|632.3|632.7|632.4|632.5|632.2|0
1632904670000|2021-09-29 08:37:50|632.5|632.2|632.3|632.2|632.5|632.2|632.3|632.2|0
1632904700000|2021-09-29 08:38:20|632.5|632.3|632.5|632.2|632.5|632.3|632.5|632.2|0
1632904710000|2021-09-29 08:38:30|632.7|632.3|632.8|632.4|633|632.6|632.5|632.3|0
1632904720000|2021-09-29 08:38:40|632.7|632.3|632.6|632.3|632.7|632.4|632.5|632.2|0
1632904730000|2021-09-29 08:38:50|632.7|632.2|632.5|632.3|632.7|632.4|632.5|632.2|0
1632904750000|2021-09-29 08:39:10|632.6|632.4|632.9|632.8|633|632.8|632.5|632.3|0
1632904770000|2021-09-29 08:39:30|633|632.9|633.1|632.8|633.2|632.9|632.9|632.8|0
1632904780000|2021-09-29 08:39:40|633|632.7|632.9|632.6|633|632.7|632.7|632.6|0
1632904790000|2021-09-29 08:39:50|633|632.7|633.4|633.1|633.9|633.5|633|632.7|0
1632904800000|2021-09-29 08:40:00|633.3|632.9|632.7|632.6|633.3|632.9|632.7|632.5|0
1632904810000|2021-09-29 08:40:10|632.6|632.5|632.5|632.4|632.9|632.5|632.4|632.2|0
1632904820000|2021-09-29 08:40:20|632.7|632.3|632.4|632.2|632.8|632.5|632.4|632.2|0
1632904830000|2021-09-29 08:40:30|632.6|632.3|632.5|632.2|632.7|632.4|632.4|632.2|0
1632904850000|2021-09-29 08:40:50|632.6|632.5|632.5|632.3|632.8|632.5|632.5|632.2|0
1632904860000|2021-09-29 08:41:00|632.4|632.2|632.4|632.3|632.4|632.3|632.4|632.2|0
1632904870000|2021-09-29 08:41:10|632|631.9|632.5|632.2|632.6|632.2|632|631.8|0
1632904880000|2021-09-29 08:41:20|632.4||632.5||632.5||632.4||0
1632904900000|2021-09-29 08:41:40|632.4|632.3|632.5|632.4|632.7|632.4|632.4|632.2|0
1632904910000|2021-09-29 08:41:50|632.7|632.5|632.5|632.3|632.8|632.5|632.4|632.3|0
1632904920000|2021-09-29 08:42:00|632.7|632.5|632.5|632.3|632.8|632.5|632.5|632.3|0
1632904930000|2021-09-29 08:42:10|632.7|632.4|632.5|632.2|632.7|632.5|632.2|631.9|0
1632904940000|2021-09-29 08:42:20|632.4|632.1|632.5|632.2|632.5|632.3|632.4|632.1|0
1632904950000|2021-09-29 08:42:30|632.4||632.4||632.4||632.4||0
1632904960000|2021-09-29 08:42:40|632.3|632.1|632.3|632.1|632.3|632.1|632.2|632.1|0
1632904970000|2021-09-29 08:42:50|632.2|632|632.1|631.8|632.2|632|632|631.8|0
1632904980000|2021-09-29 08:43:00|632|631.7|632|631.7|632.1|632|631.9|631.6|0
1632904990000|2021-09-29 08:43:10|632.1|631.8|632.4|632.2|632.5|632.3|632.1|631.8|0
1632905000000|2021-09-29 08:43:20|632.3|632.1|632.4|632.1|632.4|632.2|632.1|632|0
1632905020000|2021-09-29 08:43:40|632.3|631.9|632.3|632.1|632.4|632.1|632.2|631.8|0
1632905030000|2021-09-29 08:43:50|632.2|632|632.1|631.8|632.2|632|632.1|631.8|0
1632905050000|2021-09-29 08:44:10|632|631.9|632.2|631.9|632.3|632.1|632|631.9|0
1632905060000|2021-09-29 08:44:20|632.3|632|632.3|632|632.3|632.1|632.3|632|0
1632905070000|2021-09-29 08:44:30||632.1||632||632.1||632|0
1632905080000|2021-09-29 08:44:40|632.2||632.2||632.2||632.1||0
1632905090000|2021-09-29 08:44:50|632.3|632.1|632.3|632|632.3|632.1|632.2|632|0
1632905100000|2021-09-29 08:45:00|632.2||632.3||632.3||632.2||0
1632905110000|2021-09-29 08:45:10||632.2||632.2||632.2||632.2|0
1632905120000|2021-09-29 08:45:20|632.2|632.1|632.3|632.1|632.3|632.2|632.1|632|0
1632905130000|2021-09-29 08:45:30|632.4|632.3|632.4|632.3|632.8|632.5|632.4|632.3|0
1632905160000|2021-09-29 08:46:00|632.6|632.4|632.5|632.4|632.7|632.5|632.5|632.4|0
1632905170000|2021-09-29 08:46:10|632.7|632.5|632.7|632.3|632.9|632.6|632.5|632.2|0
1632905180000|2021-09-29 08:46:20|632.6|632.4|632.7|632.5|632.9|632.6|632.5|632.4|0
1632905190000|2021-09-29 08:46:30|632.8|632.6|633|632.9|633|632.9|632.8|632.5|0
1632905210000|2021-09-29 08:46:50|633.1||633.1||633.1||633.1||0
1632905220000|2021-09-29 08:47:00|633||633||633||633||0
1632905230000|2021-09-29 08:47:10|633.1|633|632.9|632.7|633.2|633|632.9|632.7|0
1632905240000|2021-09-29 08:47:20|633|632.8|633|632.8|633.1|632.8|633|632.7|0
1632905260000|2021-09-29 08:47:40|632.9|632.7|632.8|632.7|632.9|632.7|632.8|632.7|0
1632905270000|2021-09-29 08:47:50|632.7|632.6|633.1|632.8|633.5|633.1|632.6|632.4|0
1632905280000|2021-09-29 08:48:00|633||633||633||633||0
1632905290000|2021-09-29 08:48:10|632.9|632.7|632.9|632.6|633|632.8|632.8|632.6|0
1632905300000|2021-09-29 08:48:20|632.8|632.5|632.9|632.5|632.9|632.5|632.8|632.5|0
1632905310000|2021-09-29 08:48:30|632.8|632.6|632.8|632.6|632.8|632.6|632.8|632.6|0
1632905320000|2021-09-29 08:48:40|632.7|632.5|633|632.6|633|632.6|632.6|632.4|0
1632905340000|2021-09-29 08:49:00|632.9||632.9||632.9||632.9||0
1632905350000|2021-09-29 08:49:10|632.6|632.5|633.1|632.8|633.6|633.1|632.6|632.5|0
1632905360000|2021-09-29 08:49:20|632.9|632.7|632.9|632.5|632.9|632.7|632.9|632.4|0
1632905370000|2021-09-29 08:49:30|632.8|632.6|633.3|633|633.3|633.1|632.8|632.5|0
1632905380000|2021-09-29 08:49:40|633.2|633.1|633.1|632.8|633.3|633.2|633|632.8|0
1632905390000|2021-09-29 08:49:50||632.9||632.9||632.9||632.9|0
1632905400000|2021-09-29 08:50:00|633|632.8|633|632.8|633.1|632.8|633|632.8|0
1632905410000|2021-09-29 08:50:10|633.1|632.9|633.3|633.1|633.3|633.1|633.1|632.9|0
1632905420000|2021-09-29 08:50:20|633.1|632.9|633.2|633.1|633.5|633.3|633.1|632.9|0
1632905430000|2021-09-29 08:50:30|633.1|633|633|632.8|633.1|633|633|632.8|0
1632905440000|2021-09-29 08:50:40|633.1|632.9|633.1|632.9|633.2|633|633|632.8|0
1632905450000|2021-09-29 08:50:50|633||633||633||633||0
1632905460000|2021-09-29 08:51:00|633.1|633|633|632.9|633.3|633.1|633|632.9|0
1632905470000|2021-09-29 08:51:10||632.8||632.8||632.8||632.8|0
1632905480000|2021-09-29 08:51:20|632.9|632.7|632.8|632.6|632.9|632.7|632.6|632.4|0
1632905490000|2021-09-29 08:51:30|632.9|632.7|632.9|632.6|633.1|632.8|632.9|632.6|0
1632905500000|2021-09-29 08:51:40|632.8|632.5|632.7|632.4|632.8|632.5|632.5|632.4|0
1632905510000|2021-09-29 08:51:50|632.6|632.2|632.7|632.4|632.7|632.4|632.4|632.2|0
1632905520000|2021-09-29 08:52:00|632.6||632.6||632.6||632.6||0
1632905530000|2021-09-29 08:52:10|632.5|632.3|632.6|632.5|632.6|632.5|632.5|632.2|0
1632905540000|2021-09-29 08:52:20|632.7|632.6|632.7|632.5|632.7|632.6|632.7|632.5|0
1632905550000|2021-09-29 08:52:30||632.4||632.4||632.4||632.4|0
1632905570000|2021-09-29 08:52:50|632.6|632.5|632.6|632.4|632.7|632.5|632.6|632.4|0
1632905580000|2021-09-29 08:53:00|632.5|632.3|632.2|632.1|632.5|632.3|632.2|632|0
1632905590000|2021-09-29 08:53:10|632.4|632.2|632.5|632.3|632.7|632.4|632.3|632.1|0
1632905600000|2021-09-29 08:53:20|632.4|632.2|632.4|632.1|632.5|632.2|632.4|632.1|0
1632905620000|2021-09-29 08:53:40|632.3|632|632.1|632|632.3|632|632.1|632|0
1632905630000|2021-09-29 08:53:50|632.3|632.2|631.8|631.6|632.3|632.2|631.8|631.6|0
1632905640000|2021-09-29 08:54:00|631.9|631.7|631.9|631.6|632|631.8|631.9|631.6|0
1632905650000|2021-09-29 08:54:10|631.8||631.8||631.9||631.7||0
1632905660000|2021-09-29 08:54:20|631.7||631.7||631.7||631.7||0
1632905670000|2021-09-29 08:54:30|631.6|631.5|631.6|631.3|631.7|631.5|631.6|631.3|0
1632905680000|2021-09-29 08:54:40|631.5|631.4|631.6|631.4|631.6|631.5|631.5|631.3|0
1632905690000|2021-09-29 08:54:50|631.7|631.5|631.7|631.4|631.7|631.6|631.6|631.3|0
1632905700000|2021-09-29 08:55:00|631.6|631.3|631.7|631.6|631.7|631.6|631.6|631.3|0
1632905710000|2021-09-29 08:55:10|631.8|631.5|631.6|631.3|631.8|631.5|631.4|631.3|0
1632905720000|2021-09-29 08:55:20|631.7|631.4|631.7|631.4|631.7|631.5|631.5|631.3|0
1632905730000|2021-09-29 08:55:30|631.5|631.5|631.5|631.3|631.7|631.5|631.5|631.3|0
1632905740000|2021-09-29 08:55:40|631.6|631.5|631.6|631.3|631.6|631.5|631.6|631.3|0
1632905750000|2021-09-29 08:55:50|631.7|631.5|631.6|631.3|631.7|631.6|631.6|631.3|0
1632905760000|2021-09-29 08:56:00|631.5|631.4|631.7|631.6|631.8|631.7|631.5|631.3|0
1632905770000|2021-09-29 08:56:10|631.8|631.7|631.7|631.6|632.1|631.7|631.7|631.6|0
1632905780000|2021-09-29 08:56:20|631.8|631.7|631.7|631.6|632.2|631.7|631.7|631.6|0
1632905790000|2021-09-29 08:56:30|631.8|631.7|632|631.7|632|631.7|631.8|631.7|0
1632905800000|2021-09-29 08:56:40|631.9|631.6|632|631.7|632|631.7|631.9|631.6|0
1632905830000|2021-09-29 08:57:10|631.9||631.8||631.9||631.8||0
1632905840000|2021-09-29 08:57:20|631.9|631.6|631.9|631.6|631.9|631.6|631.8|631.6|0
1632905850000|2021-09-29 08:57:30|631.8|631.7|631.8|631.6|631.9|631.7|631.7|631.6|0
1632905860000|2021-09-29 08:57:40|632|631.7|632|631.7|632.1|631.7|632|631.7|0
1632905870000|2021-09-29 08:57:50||631.8||631.8||631.8||631.8|0
1632905890000|2021-09-29 08:58:10|631.9|631.7|631.9|631.7|631.9|631.7|631.9|631.7|0
1632905900000|2021-09-29 08:58:20|632|631.6|631.8|631.6|632|631.6|631.8|631.6|0
1632905910000|2021-09-29 08:58:30|631.7|631.5|631.4|631.2|631.7|631.5|631.3|631.2|0
1632905920000|2021-09-29 08:58:40|631.3|631.1|630.9|630.6|631.3|631.1|630.8|630.6|0
1632905930000|2021-09-29 08:58:50|630.7|630.7|630.9|630.7|630.9|630.7|630.7|630.7|0
1632905940000|2021-09-29 08:59:00|630.8||630.8||630.8||630.8||0
1632905950000|2021-09-29 08:59:10|630.7|630.6|630.6|630.5|630.8|630.6|630.6|630.5|0
1632905960000|2021-09-29 08:59:20||630.4||630.4||630.4||630.2|0
1632905970000|2021-09-29 08:59:30|630.5|630.3|630.3|630.2|630.5|630.3|630.3|630.2|0
1632905980000|2021-09-29 08:59:40|630.4|630.3|630.5|630.3|630.7|630.4|630.4|630.3|0
1632905990000|2021-09-29 08:59:50||630.2||630.2||630.2||630.2|0
1632906000000|2021-09-29 09:00:00|630.4|630|630.5|630.1|630.5|630.2|630.2|630|0
1632906010000|2021-09-29 09:00:10|630.7|630.2|630.4|630.2|630.7|630.3|630.4|630.2|0
1632906030000|2021-09-29 09:00:30|630.7|630.3|630.4|630.2|630.8|630.3|630.4|630.2|0
1632906050000|2021-09-29 09:00:50|630.2|630.1|630.2|630|630.2|630.1|630.2|630|0
1632906060000|2021-09-29 09:01:00|630.1|630.1|630.5|630.4|630.8|630.7|630.1|630.1|0
1632906090000|2021-09-29 09:01:30|630.9|630.8|630.5|630.4|630.9|630.8|630.5|630.4|0
1632906100000|2021-09-29 09:01:40|630.4|630.3|630.5|630.2|630.9|630.8|630.4|630.2|0
1632906110000|2021-09-29 09:01:50|630.4|630.1|630.5|630|630.5|630.1|630.4|630|0
1632906120000|2021-09-29 09:02:00|630.4|630.1|630.5|630.2|630.6|630.5|630.4|630.1|0
1632906130000|2021-09-29 09:02:10|630.4|630.1|630.4|630.1|630.4|630.1|630.4|630.1|0
1632906140000|2021-09-29 09:02:20|630.5|630.2|631.6|631.1|631.6|631.1|630.5|630.2|0
1632906150000|2021-09-29 09:02:30|631.7|631.2|631.5|631.1|631.9|631.3|631.3|631.1|0
1632906160000|2021-09-29 09:02:40|631.6||631.5||631.7||631.5||0
1632906170000|2021-09-29 09:02:50||631.3||631.3||631.3||631.3|0
1632906180000|2021-09-29 09:03:00|631.7|631.4|632|631.8|632|631.8|631.7|631.4|0
1632906190000|2021-09-29 09:03:10|631.9|631.7|632|631.7|632|631.8|631.7|631.5|0
1632906200000|2021-09-29 09:03:20||631.8||631.8||631.8||631.8|0
1632906210000|2021-09-29 09:03:30|631.9||631.9||631.9||631.9||0
1632906220000|2021-09-29 09:03:40|631.8|631.5|632.1|632|632.2|632|631.5|631.2|0
1632906230000|2021-09-29 09:03:50|633|632.1|632.5|632.1|633|632.3|632.1|632|0
1632906240000|2021-09-29 09:04:00|632.4|632.2|633|632.6|633|632.6|632.4|632.1|0
1632906250000|2021-09-29 09:04:10||632.5||632.9||632.9||632.5|0
1632906260000|2021-09-29 09:04:20|632.3|632.8|631.2|631|633|632.9|631.1|631|0
1632906270000|2021-09-29 09:04:30|631.1|630.8|631|630.8|631.2|630.8|630.7|630.6|0
1632906280000|2021-09-29 09:04:40|631.1||631||631.1||631||0
1632906290000|2021-09-29 09:04:50|631.1||630.9||631.2||630.9||0
1632906300000|2021-09-29 09:05:00|631.1|630.9|630.8|630.5|631.5|631.1|630.8|630.5|0
1632906310000|2021-09-29 09:05:10|630.9|630.4|631|630.5|631.2|631|630.7|630.4|0
1632906320000|2021-09-29 09:05:20|630.9|630.4|630.7|630.5|630.9|630.6|630.7|630.3|0
1632906330000|2021-09-29 09:05:30|630.8|630.6|631.2|630.7|631.5|631.2|630.7|630.6|0
1632906340000|2021-09-29 09:05:40|631.3|630.8|631.1|630.7|631.3|630.9|631.1|630.7|0
1632906350000|2021-09-29 09:05:50||630.6||630.7||630.7||630.6|0
1632906360000|2021-09-29 09:06:00|631.2|630.8|631.2|631|631.4|631.1|631.1|630.8|0
1632906370000|2021-09-29 09:06:10|631.3|631.1|631.2|631|631.6|631.2|631.1|630.9|0
1632906380000|2021-09-29 09:06:20|631.1|630.8|631.1|630.9|631.1|631|631|630.8|0
1632906390000|2021-09-29 09:06:30|631|630.8|631|630.7|631|630.8|630.8|630.3|0
1632906400000|2021-09-29 09:06:40|630.9|630.6|630.9|630.6|631|630.7|630.7|630.4|0
1632906410000|2021-09-29 09:06:50|631|630.7|631|630.8|631|630.8|631|630.7|0
1632906420000|2021-09-29 09:07:00|630.9|630.9|630.8|630.7|631|630.9|630.8|630.7|0
1632906430000|2021-09-29 09:07:10|630.7|630.5|630.8|630.6|630.8|630.7|630.7|630.3|0
1632906440000|2021-09-29 09:07:20|630.7|630.4|630.7|630.4|630.9|630.7|630.6|630.4|0
1632906450000|2021-09-29 09:07:30|630.8|630.5|630.8|630.4|630.9|630.6|630.6|630.4|0
1632906460000|2021-09-29 09:07:40||630.5||630.4||630.5||630.4|0
1632906470000|2021-09-29 09:07:50|630.9|630.6|630.9|630.7|630.9|630.7|630.9|630.6|0
1632906480000|2021-09-29 09:08:00||630.6||630.6||630.6||630.6|0
1632906490000|2021-09-29 09:08:10|631|630.7|630.8|630.6|631.2|631.1|630.8|630.6|0
1632906500000|2021-09-29 09:08:20|630.7|630.5|630.8|630.5|630.9|630.5|630.6|630.3|0
1632906520000|2021-09-29 09:08:40|630.9|630.6|630.7|630.5|630.9|630.8|630.7|630.5|0
1632906530000|2021-09-29 09:08:50|630.9|630.4|630.7|630.4|630.9|630.5|630.7|630.4|0
1632906540000|2021-09-29 09:09:00|630.6|630.2|630.4|630.1|630.6|630.2|630.3|630|0
1632906560000|2021-09-29 09:09:20|630.3|630|630.2|630|630.3|630|630.2|630|0
1632906570000|2021-09-29 09:09:30|630.1||630.2||630.2||630.1||0
1632906580000|2021-09-29 09:09:40|630.3|630.1|630.2|630.1|630.7|630.4|630.2|630|0
1632906590000|2021-09-29 09:09:50|630.4|630.2|630.4|630.1|630.5|630.2|630.2|630.1|0
1632906600000|2021-09-29 09:10:00|630.2|630.2|630.8|630.6|630.9|630.6|630.2|630.2|0
1632906610000|2021-09-29 09:10:10|630.7|630.5|630.6|630.3|630.8|630.6|630.6|630.3|0
1632906630000|2021-09-29 09:10:30||630.4||630.4||630.4||630.3|0
1632906650000|2021-09-29 09:10:50|630.5|630.3|630.4|630.2|630.6|630.3|630.4|630.2|0
1632906660000|2021-09-29 09:11:00|630.3|630.1|630.6|630.3|630.6|630.4|630.1|630|0
1632906670000|2021-09-29 09:11:10|630.5|630.2|630.5|630.1|630.5|630.4|630.5|630|0
1632906680000|2021-09-29 09:11:20|630.4||630.4||630.4||630.4||0
1632906690000|2021-09-29 09:11:30|630.3||630.3||630.3||630.3||0
1632906700000|2021-09-29 09:11:40|630.2||630.3||630.3||630.2||0
1632906710000|2021-09-29 09:11:50|630.2|630.2|630.2|630|630.3|630.2|630.2|630|0
1632906720000|2021-09-29 09:12:00|630.3|630.1|630.3|630.2|630.3|630.2|630.3|630.1|0
1632906730000|2021-09-29 09:12:10||630.1||630.1||630.1||630.1|0
1632906750000|2021-09-29 09:12:30|630.2|630.2|630.3|630|630.3|630.2|630.2|630|0
1632906760000|2021-09-29 09:12:40|630.2||630.2||630.2||630.1||0
1632906770000|2021-09-29 09:12:50|630.1|629.9|630.3|630|630.3|630|629.9|629.7|0
1632906780000|2021-09-29 09:13:00|630.4|630.1|630.5|630.3|630.6|630.3|630.4|630.1|0
1632906790000|2021-09-29 09:13:10|630.4|630.2|630.4|630.2|630.5|630.3|630.4|630.1|0
1632906800000|2021-09-29 09:13:20||630.1||630.2||630.3||630|0
1632906810000|2021-09-29 09:13:30||630.1||630.2||630.2||630.1|0
1632906820000|2021-09-29 09:13:40||630.1||630.2||630.2||630|0
1632906830000|2021-09-29 09:13:50|630.3|630.1|630.4|630.2|630.4|630.3|630.3|630|0
1632906840000|2021-09-29 09:14:00|630.5|630.4|630.5|630.2|630.6|630.5|630.4|630.1|0
1632906850000|2021-09-29 09:14:10|630.6|630.3|630.5|630.3|630.6|630.5|630.5|630.3|0
1632906870000|2021-09-29 09:14:30|630.4|630.2|630.4|630.1|630.5|630.2|630.4|629.9|0
1632906890000|2021-09-29 09:14:50||630.2||630.3||630.3||630.2|0
1632906900000|2021-09-29 09:15:00|630.6|630.4|630.5|630.4|630.6|630.5|630.5|630.2|0
1632906910000|2021-09-29 09:15:10||630.3||630.4||630.4||630.3|0
1632906920000|2021-09-29 09:15:20|630.7|630.5|630.5|630.4|630.8|630.5|630.5|630.4|0
1632906930000|2021-09-29 09:15:30|630.4|630.3|630.5|630.3|630.8|630.5|630.4|630.2|0
1632906940000|2021-09-29 09:15:40|630.4|630.4|630.5|630.3|630.5|630.4|630.4|630.3|0
1632906970000|2021-09-29 09:16:10|630.6|630.5|630.5|630.3|630.6|630.5|630.5|630.3|0
1632906980000|2021-09-29 09:16:20|630.6|630.4|630.9|630.7|631|630.7|630.6|630.3|0
1632906990000|2021-09-29 09:16:30|630.8|630.6|631.3|631.2|631.6|631.2|630.8|630.6|0
1632907000000|2021-09-29 09:16:40|631.5|631.3|632.5|632.2|632.5|632.2|631.5|631.2|0
1632907010000|2021-09-29 09:16:50|632.6|632.1|632.5|632.2|632.7|632.5|632.4|632.1|0
1632907020000|2021-09-29 09:17:00|632.7|632.3|632.5|632.4|632.7|632.4|632.5|632.3|0
1632907030000|2021-09-29 09:17:10|632.4|632.3|632.8|632.4|633|632.8|632.4|632.2|0
1632907040000|2021-09-29 09:17:20||632.5||632.7||632.7||632.5|0
1632907050000|2021-09-29 09:17:30|632.9|632.6|632.7|632.6|633|632.6|632.7|632.5|0
1632907060000|2021-09-29 09:17:40||632.5||632.5||632.6||632.5|0
1632907070000|2021-09-29 09:17:50||632.6||632.5||632.6||632.5|0
1632907080000|2021-09-29 09:18:00|632.6|632.6|632.3|632.1|632.6|632.6|632.3|631.9|0
1632907090000|2021-09-29 09:18:10|632.2|631.9|631.9|631.7|632.3|631.9|631.9|631.5|0
1632907100000|2021-09-29 09:18:20|631.8|631.5|631.3|631|631.8|631.5|631.3|631|0
1632907110000|2021-09-29 09:18:30|631.2|631.2|631.8|631.5|632|631.5|631.2|631.2|0
1632907120000|2021-09-29 09:18:40|632|631.6|632.1|631.7|632.3|631.9|632|631.6|0
1632907130000|2021-09-29 09:18:50|632|631.6|631.4|631.2|632|631.6|631.4|631.2|0
1632907140000|2021-09-29 09:19:00|631.6|631.3|631.7|631.6|632|631.7|631.6|631.2|0
1632907150000|2021-09-29 09:19:10|631.6|631.5|631.4|631.3|631.6|631.6|631.4|631|0
1632907160000|2021-09-29 09:19:20|631.3|631.1|631.4|631.2|631.4|631.2|631.3|631.1|0
1632907170000|2021-09-29 09:19:30||631.1||631.2||631.2||631.1|0
1632907180000|2021-09-29 09:19:40|631.6|631.1|631.5|631.4|631.6|631.5|631.4|631|0
1632907190000|2021-09-29 09:19:50|631.4|631.3|632|631.8|632.1|631.9|631.4|631.3|0
1632907200000|2021-09-29 09:20:00||631.7||631.9||631.9||631.6|0
1632907210000|2021-09-29 09:20:10|632.2|631.8|632.3|632|632.3|632|632|631.7|0
1632907220000|2021-09-29 09:20:20|632.2|631.9|631.8|631.6|632.2|632|631.8|631.6|0
1632907230000|2021-09-29 09:20:30|632|631.7|632.1|631.7|632.3|632|632|631.7|0
1632907240000|2021-09-29 09:20:40|632|631.6|632|631.7|632|631.7|631.7|631.6|0
1632907250000|2021-09-29 09:20:50||631.6||631.7||631.7||631.6|0
1632907260000|2021-09-29 09:21:00|632.1|631.8|632.1|631.8|632.2|631.9|632.1|631.7|0
1632907270000|2021-09-29 09:21:10||631.7||631.8||631.8||631.7|0
1632907280000|2021-09-29 09:21:20|632||632||632.1||632||0
1632907290000|2021-09-29 09:21:30|631.9|631.6|631.7|631.3|631.9|631.9|631.7|631.3|0
1632907300000|2021-09-29 09:21:40|631.6|631.4|631.6|631.3|631.7|631.5|631.6|631.3|0
1632907310000|2021-09-29 09:21:50|631.5||631.4||631.5||631.4||0
1632907330000|2021-09-29 09:22:10|631.5|631.4|631.6|631.3|631.6|631.4|631.5|631.3|0
1632907340000|2021-09-29 09:22:20|631.5||631.5||631.5||631.5||0
1632907350000|2021-09-29 09:22:30|631.4|631.2|630.7|630.5|631.5|631.2|630.6|630.2|0
1632907360000|2021-09-29 09:22:40|630.6|630.3|630.7|630.4|630.7|630.6|630.5|630.1|0
1632907370000|2021-09-29 09:22:50|630.6|630.6|630.5|630.2|630.9|630.6|630.3|630|0
1632907380000|2021-09-29 09:23:00|630.4|630.1|630.1|630|630.4|630.2|630|629.7|0
1632907390000|2021-09-29 09:23:10|630.2|629.8|629.8|629.4|630.2|629.8|629.6|629.2|0
1632907400000|2021-09-29 09:23:20|629.7|629.5|629.7|629.4|630.1|629.7|629.5|629.4|0
1632907410000|2021-09-29 09:23:30|629.8|629.2|629.5|629.2|629.8|629.2|629.5|629.1|0
1632907420000|2021-09-29 09:23:40|629.6|629.3|629.6|629.5|629.7|629.5|629.5|629.2|0
1632907430000|2021-09-29 09:23:50|629.7|629.2|629.6|629.2|629.7|629.2|629.5|629.2|0
1632907440000|2021-09-29 09:24:00|629.7|629.6|629.7|629.4|630.2|629.7|629.6|629.2|0
1632907450000|2021-09-29 09:24:10|629.6|629.8|629.5|629.2|629.9|629.8|629.4|629.1|0
1632907460000|2021-09-29 09:24:20|629.6|629.3|629.3|629.2|629.6|629.4|629.3|629|0
1632907470000|2021-09-29 09:24:30|629.4|629|629.3|629.1|629.7|629.3|629.2|629|0
1632907480000|2021-09-29 09:24:40|629.4|629.2|629.6|629.4|629.9|629.5|629.3|629.2|0
1632907490000|2021-09-29 09:24:50|629.7|629.3|629.5|629.3|629.9|629.4|629.4|629.2|0
1632907500000|2021-09-29 09:25:00|629.6|629.4|629.4|629.3|629.8|629.4|629.4|629.3|0
1632907510000|2021-09-29 09:25:10|629.5|629.2|629.2|628.7|629.5|629.2|628.7|628.2|0
1632907520000|2021-09-29 09:25:20|629.1|628.6|629.4|629.1|629.6|629.2|629|628.6|0
1632907530000|2021-09-29 09:25:30|629.3|629.2|629.2|629|629.4|629.2|629.1|628.7|0
1632907540000|2021-09-29 09:25:40|629.1|628.9|629.2|628.8|629.2|629|629.1|628.7|0
1632907550000|2021-09-29 09:25:50||628.7||628.8||628.8||628.7|0
1632907560000|2021-09-29 09:26:00||628.7||629||629.1||628.7|0
1632907570000|2021-09-29 09:26:10|629.4|628.9|629.3|629.2|629.4|629.2|629.3|628.9|0
1632907580000|2021-09-29 09:26:20||629.1||629.2||629.2||629.1|0
1632907590000|2021-09-29 09:26:30|629.4|629.1|629.4|629.2|629.4|629.2|629.4|629.1|0
1632907600000|2021-09-29 09:26:40|629.6|629.1|629.8|629.4|629.8|629.4|629.6|629.1|0
1632907610000|2021-09-29 09:26:50|629.6|629.3|629.9|629.5|629.9|629.8|629.6|629.3|0
1632907620000|2021-09-29 09:27:00||629.6||629.7||629.7||629.5|0
1632907630000|2021-09-29 09:27:10|629.8|629.6|629.8|629.5|629.8|629.7|629.7|629.5|0
1632907640000|2021-09-29 09:27:20||629.4||629.4||629.4||629.4|0
1632907650000|2021-09-29 09:27:30|629.7|629.3|629.7|629.3|629.8|629.3|629.6|629.3|0
1632907660000|2021-09-29 09:27:40|629.6|629.2|629.6|629.2|629.6|629.2|629.6|629.2|0
1632907670000|2021-09-29 09:27:50|629.5|629.3|629.5|629.1|629.5|629.3|629.5|629.1|0
1632907680000|2021-09-29 09:28:00|629.4|629.2|629.4|629.1|629.4|629.2|629.4|629.1|0
1632907690000|2021-09-29 09:28:10|629.5|629.2|629.5|629.3|629.8|629.5|629.5|629.2|0
1632907700000|2021-09-29 09:28:20|629.6|629.5|629.3|629.1|629.8|629.5|629.2|629.1|0
1632907710000|2021-09-29 09:28:30|629.5|629.3|629.8|629.4|629.9|629.4|629.5|629.3|0
1632907720000|2021-09-29 09:28:40|629.6||629.6||629.6||629.6||0
1632907730000|2021-09-29 09:28:50|629.7|629.5|629.5|629.4|629.8|629.5|629.5|629.4|0
1632907750000|2021-09-29 09:29:10|629.7|629.5|629.7|629.3|629.8|629.5|629.4|629.2|0
1632907760000|2021-09-29 09:29:20|629.5||629.5||629.5||629.5||0
1632907790000|2021-09-29 09:29:50|629.4|629.2|629.3|629.1|629.4|629.2|629.3|629.1|0
1632907800000|2021-09-29 09:30:00|629.5|629.2|629.4|629.2|629.5|629.3|629.4|629.2|0
1632907810000|2021-09-29 09:30:10|629.5|629.3|629.5|629.1|629.5|629.4|629.4|629.1|0
1632907820000|2021-09-29 09:30:20|629.4||629.4||629.4||629.4||0
1632907840000|2021-09-29 09:30:40|629.3|629|629.2|629|629.3|629|629.2|629|0
1632907850000|2021-09-29 09:30:50|629.3|629.2|629.5|629.2|629.5|629.3|629.3|629.2|0
1632907860000|2021-09-29 09:31:00|629.4|629.3|629.3|629.2|629.5|629.3|629.3|629.2|0
1632907880000|2021-09-29 09:31:20|629.4|629.3|629.4|629.3|629.5|629.3|629.4|629.3|0
1632907890000|2021-09-29 09:31:30|629.5|629.4|629.5|629.4|629.8|629.7|629.5|629.4|0
1632907900000|2021-09-29 09:31:40|629.4|629.3|629.4|629.3|629.5|629.3|629.4|629.3|0
1632907920000|2021-09-29 09:32:00|629.3|629.2|629.3|629|629.4|629.2|629.1|629|0
1632907930000|2021-09-29 09:32:10|629.2|629.1|629.5|629.3|629.5|629.4|629.2|629.1|0
1632907940000|2021-09-29 09:32:20|629.4|629.4|629.4|629.3|629.5|629.4|629.4|629.3|0
1632907950000|2021-09-29 09:32:30||629.1||629.1||629.1||629.1|0
1632907960000|2021-09-29 09:32:40|629.3||629.3||629.3||629.2||0
1632907980000|2021-09-29 09:33:00|629.2|629|629.2|629|629.2|629|629.1|629|0
1632907990000|2021-09-29 09:33:10|629.3|629.1|629.2|629.1|629.5|629.2|629.2|629|0
1632908000000|2021-09-29 09:33:20|629.1|629|629.1|629|629.2|629|629.1|629|0
1632908030000|2021-09-29 09:33:50|629.4|629.1|629.4|629.2|629.5|629.2|629.1|629|0
1632908040000|2021-09-29 09:34:00|629.5|629.1|629.2|629|629.5|629.4|629.2|629|0
1632908050000|2021-09-29 09:34:10|629.1||629.1||629.1||629.1||0
1632908060000|2021-09-29 09:34:20|629.2|629.1|629.2|629.1|629.2|629.1|629.2|629.1|0
1632908070000|2021-09-29 09:34:30|629.3|629.2|629.3|629.2|629.4|629.2|629.3|629.2|0
1632908080000|2021-09-29 09:34:40|629.4||629.3||629.4||629.3||0
1632908090000|2021-09-29 09:34:50||629.1||629.1||629.1||629.1|0
1632908100000|2021-09-29 09:35:00|629.2|629.2|629.3|629.1|629.3|629.2|629.2|629.1|0
1632908120000|2021-09-29 09:35:20|629.2|629|629.2|629|629.3|629|629.1|629|0
1632908160000|2021-09-29 09:36:00|629.3|629.1|629.6|629.4|629.7|629.5|629.3|629.1|0
1632908170000|2021-09-29 09:36:10|629.5|629.3|629.5|629.3|629.5|629.3|629.5|629.3|0
1632908180000|2021-09-29 09:36:20|629.4|629.1|629.4|629.1|629.5|629.2|629.4|629.1|0
1632908200000|2021-09-29 09:36:40|629.3|629.3|629.3|629.1|629.3|629.3|629.3|629.1|0
1632908220000|2021-09-29 09:37:00||629.2||629.1||629.2||629.1|0
1632908230000|2021-09-29 09:37:10|629.4|629.2|629.4|629.2|629.4|629.3|629.4|629.2|0
1632908240000|2021-09-29 09:37:20|629.3|629.3|629.5|629.3|629.5|629.3|629.3|629.3|0
1632908250000|2021-09-29 09:37:30||629.2||629.2||629.2||629.2|0
1632908260000|2021-09-29 09:37:40|629.4||629.4||629.4||629.4||0
1632908280000|2021-09-29 09:38:00|629.5|629.3|629.4|629.2|629.5|629.4|629.3|629.2|0
1632908290000|2021-09-29 09:38:10|629.5|629.3|629.5|629.4|629.5|629.4|629.5|629.3|0
1632908310000|2021-09-29 09:38:30|629.4|629.3|629.4|629.2|629.5|629.3|629.4|629.2|0
1632908360000|2021-09-29 09:39:20|629.3||629.4||629.4||629.3||0
1632908370000|2021-09-29 09:39:30|629.3|629.1|629.2|629|629.3|629.2|629.1|629|0
1632908380000|2021-09-29 09:39:40|629.1|629.1|629.2|629|629.2|629.1|629.1|629|0
1632908390000|2021-09-29 09:39:50|629.4|629.1|629.3|629|629.4|629.1|629.2|629|0
1632908400000|2021-09-29 09:40:00|629.2||629.2||629.2||629.2||0
1632908410000|2021-09-29 09:40:10|629.3|629.1|629.4|629.2|629.4|629.2|629.3|629.1|0
1632908420000|2021-09-29 09:40:20|629.3|629.3|629.4|629.2|629.4|629.3|629.3|629.2|0
1632908430000|2021-09-29 09:40:30||629.3||629.2||629.3||629.2|0
1632908450000|2021-09-29 09:40:50|629.3|629.1|629.2|629|629.3|629.1|629.2|629|0
1632908460000|2021-09-29 09:41:00|629.1||629.1||629.1||629.1||0
1632908470000|2021-09-29 09:41:10|629.2|629.1|629.1|629|629.2|629.1|629.1|629|0
1632908480000|2021-09-29 09:41:20|629.2|629.1|629.2|629|629.2|629.1|629.2|629|0
1632908490000|2021-09-29 09:41:30||629.1||629.1||629.1||629.1|0
1632908510000|2021-09-29 09:41:50|629.3|629.2|629.4|629.1|629.5|629.2|629.2|629.1|0
1632908520000|2021-09-29 09:42:00|629.3|629.2|629.5|629.3|629.5|629.3|629.3|629.2|0
1632908530000|2021-09-29 09:42:10|629.4|629.2|629.5|629.2|629.5|629.2|629.4|629.2|0
1632908550000|2021-09-29 09:42:30|629.4|629.3|629.5|629.4|629.8|629.5|629.4|629.3|0
1632908560000|2021-09-29 09:42:40|629.4|629.3|629.4|629.2|629.5|629.3|629.3|629.2|0
1632908580000|2021-09-29 09:43:00|629.3|629.1|629.3|629.1|629.3|629.1|629.2|629|0
1632908600000|2021-09-29 09:43:20||629||629||629||629|0
1632908620000|2021-09-29 09:43:40|629.4|629.1|629.5|629.2|629.5|629.2|629.4|629.1|0
1632908630000|2021-09-29 09:43:50|629.6|629.3|629.6|629.4|629.8|629.5|629.5|629.3|0
1632908640000|2021-09-29 09:44:00|629.5|629.3|629.5|629.4|629.7|629.5|629.5|629.3|0
1632908650000|2021-09-29 09:44:10|629.6|629.3|629.9|629.7|629.9|629.7|629.4|629.3|0
1632908660000|2021-09-29 09:44:20|629.8|629.6|629.9|629.8|629.9|629.8|629.8|629.5|0
1632908670000|2021-09-29 09:44:30|629.8|629.7|629.9|629.7|629.9|629.8|629.8|629.7|0
1632908680000|2021-09-29 09:44:40|630.1|630|630.2|629.9|630.4|630.1|630|629.9|0
1632908690000|2021-09-29 09:44:50|630.4|630.3|630.4|630.3|630.6|630.4|630.4|630.3|0
1632908700000|2021-09-29 09:45:00|630.5|630.4|630.5|630.3|630.6|630.4|630.4|630.3|0
1632908710000|2021-09-29 09:45:10|630.6|630.5|631.1|630.7|631.3|631|630.6|630.5|0
1632908720000|2021-09-29 09:45:20|631|630.8|630.3|630|631.1|630.9|630.3|629.8|0
1632908730000|2021-09-29 09:45:30|630.5|630.1|630.4|630.1|630.6|630.3|630.4|630.1|0
1632908740000|2021-09-29 09:45:40|630.3|630|630.3|630|630.4|630|630.3|629.9|0
1632908750000|2021-09-29 09:45:50|630.4|630.1|630.3|630|630.4|630.1|630.3|630|0
1632908760000|2021-09-29 09:46:00|630.2|629.9|630.4|630.2|630.4|630.2|630|629.6|0
1632908770000|2021-09-29 09:46:10|630.3|630.1|630.1|629.8|630.4|630.2|630|629.7|0
1632908790000|2021-09-29 09:46:30|630.3|629.9|630.6|630.1|630.6|630.1|630.3|629.9|0
1632908800000|2021-09-29 09:46:40|630.7|630.2|630.4|630.2|630.8|630.2|630.4|630.2|0
1632908810000|2021-09-29 09:46:50|630.3||630.4||630.4||630.3||0
1632908820000|2021-09-29 09:47:00|630.3|630|630.1|629.8|630.4|630|630.1|629.7|0
1632908830000|2021-09-29 09:47:10|630.2|630|630.2|630|630.5|630.1|630.2|630|0
1632908850000|2021-09-29 09:47:30|630.1|630.1|630.1|630|630.1|630.1|630.1|630|0
1632908870000|2021-09-29 09:47:50|630.2|630.1|630.2|630.1|630.3|630.1|630.1|630|0
1632908880000|2021-09-29 09:48:00|630.4|630|630.6|630.3|630.6|630.3|630.4|629.9|0
1632908890000|2021-09-29 09:48:10|630.5|630.2|630.4|630.3|630.5|630.3|630.4|630.1|0
1632908900000|2021-09-29 09:48:20|630.3|630.2|630.2|630|630.4|630.3|630.2|629.8|0
1632908910000|2021-09-29 09:48:30|630.3|629.9|630.4|630.2|630.5|630.4|630.1|629.8|0
1632908920000|2021-09-29 09:48:40|630.3|630.1|630.3|630.2|630.3|630.3|630.3|630.1|0
1632908930000|2021-09-29 09:48:50|630.2|630.1|630.1|629.8|630.2|630.2|630.1|629.8|0
1632908940000|2021-09-29 09:49:00|630||630||630||630||0
1632908960000|2021-09-29 09:49:20|629.9|629.7|629.8|629.5|629.9|629.7|629.8|629.5|0
1632908980000|2021-09-29 09:49:40|629.9|629.6|630|629.9|630.1|629.9|629.9|629.6|0
1632908990000|2021-09-29 09:49:50|630.1|630|630.1|630|630.1|630|630.1|630|0
1632909000000|2021-09-29 09:50:00|630|629.9|629.5|629.4|630.1|629.9|629.3|629.2|0
1632909010000|2021-09-29 09:50:10|629.7|629.3|629.7|629.5|629.9|629.8|629.3|629.2|0
1632909020000|2021-09-29 09:50:20|629.9|629.8|629.8|629.5|629.9|629.8|629.6|629.5|0
1632909030000|2021-09-29 09:50:30|629.7|629.4|629.5|629.2|629.7|629.4|629.5|629.2|0
1632909040000|2021-09-29 09:50:40|629.6|629.3|629.7|629.4|629.8|629.5|629.6|629.3|0
1632909050000|2021-09-29 09:50:50|629.9|629.8|630|629.8|630|629.8|629.9|629.8|0
1632909060000|2021-09-29 09:51:00|629.9||630||630||629.9||0
1632909070000|2021-09-29 09:51:10|629.9|629.7|629.5|629.2|630|629.7|629.4|629.1|0
1632909080000|2021-09-29 09:51:20|629.4|629.1|629.3|629.1|629.4|629.1|629.3|629.1|0
1632909090000|2021-09-29 09:51:30|629.2|629|628.6|628.3|629.2|629|628.6|628.2|0
1632909100000|2021-09-29 09:51:40|628.7|628.2|628.5|628.3|628.7|628.3|628.4|628|0
1632909110000|2021-09-29 09:51:50|628.4|628.2|628.3|628.1|628.5|628.3|628.2|628|0
1632909120000|2021-09-29 09:52:00|628.1|628|627.8|627.6|628.3|628.1|627.8|627.4|0
1632909130000|2021-09-29 09:52:10|628.1|628|628|627.7|628.3|628.1|628|627.7|0
1632909140000|2021-09-29 09:52:20|627.9|627.6|626.7|626.5|627.9|627.6|626.6|626.3|0
1632909150000|2021-09-29 09:52:30|626.6|626.4|627|626.6|627.7|627.4|626.3|626.1|0
1632909160000|2021-09-29 09:52:40|626.9|626.7|627.1|626.9|627.1|626.9|626.9|626.7|0
1632909170000|2021-09-29 09:52:50|627.3|627|627.2|627|627.3|627.1|626.9|626.7|0
1632909180000|2021-09-29 09:53:00|627.1|626.7|627.2|626.9|627.2|626.9|627|626.7|0
1632909190000|2021-09-29 09:53:10|627.1|626.8|627.3|627|627.3|627.1|627.1|626.8|0
1632909220000|2021-09-29 09:53:40|627.2|627.1|627.3|627|627.3|627.1|627.2|627|0
1632909230000|2021-09-29 09:53:50||627.1||627||627.1||627|0
1632909240000|2021-09-29 09:54:00|627.7|627.1|627.3|627.2|627.8|627.3|627.3|627.1|0
1632909250000|2021-09-29 09:54:10|627.2|627.1|627.3|627|627.3|627.2|627.2|627|0
1632909260000|2021-09-29 09:54:20||627.1||627.1||627.2||627.1|0
1632909280000|2021-09-29 09:54:40||627.2||627||627.2||627|0
1632909290000|2021-09-29 09:54:50||627.1||627||627.1||627|0
1632909300000|2021-09-29 09:55:00|627.2||627.2||627.3||627.1||0
1632909310000|2021-09-29 09:55:10|627.1|626.8|626.7|626.5|627.2|626.9|626.7|626.3|0
1632909320000|2021-09-29 09:55:20|626.9|626.4|626.6|626.4|627.2|626.8|626.6|626.3|0
1632909330000|2021-09-29 09:55:30|626.5|626.5|626.6|626.2|626.7|626.5|626.5|626.2|0
1632909340000|2021-09-29 09:55:40|626.7||626.6||626.7||626.6||0
1632909350000|2021-09-29 09:55:50||626.3||626.3||626.3||626.3|0
1632909360000|2021-09-29 09:56:00|626.7|626.6|627.2|626.8|627.5|627.1|626.7|626.6|0
1632909370000|2021-09-29 09:56:10|627.1|626.7|627.7|627.3|627.7|627.4|627.1|626.6|0
1632909380000|2021-09-29 09:56:20|627.8|627.4|628.1|627.8|628.1|627.8|627.8|627.4|0
1632909390000|2021-09-29 09:56:30|628.3|627.9|628.3|627.9|628.6|628|628.3|627.9|0
1632909400000|2021-09-29 09:56:40|628.2|627.8|627.8|627.6|628.2|627.8|627.8|627.5|0
1632909410000|2021-09-29 09:56:50|627.3|627.2|627.2|626.7|627.7|627.3|627.2|626.7|0
1632909420000|2021-09-29 09:57:00|627.1|626.8|627.1|626.8|627.2|626.9|627|626.7|0
1632909430000|2021-09-29 09:57:10|627.2|626.9|627.5|627.1|627.7|627.3|627.2|626.9|0
1632909440000|2021-09-29 09:57:20|627.4|627.2|627.5|627.2|627.5|627.2|627.4|627.2|0
1632909450000|2021-09-29 09:57:30|627.4|627.1|628|627.4|628|627.5|627.3|627.1|0
1632909460000|2021-09-29 09:57:40|627.9||627.8||627.9||627.8||0
1632909470000|2021-09-29 09:57:50|627.7||627.8||627.8||627.7||0
1632909480000|2021-09-29 09:58:00|627.9|627.5|628.1|627.8|628.4|628|627.9|627.5|0
1632909490000|2021-09-29 09:58:10|628|627.6|627.7|627.3|628|627.6|627.6|627.3|0
1632909500000|2021-09-29 09:58:20||627.4||627.5||627.5||627.4|0
1632909510000|2021-09-29 09:58:30|627.6|627.4|627.6|627.2|627.7|627.5|627.5|627.2|0
1632909520000|2021-09-29 09:58:40|627.5|627.3|627.7|627.5|627.7|627.5|627.5|627.3|0
1632909530000|2021-09-29 09:58:50|627.6|627.4|627.7|627.3|627.7|627.4|627.6|627.2|0
1632909540000|2021-09-29 09:59:00|627.6|627.4|627.6|627.3|627.7|627.4|627.6|627.3|0
1632909550000|2021-09-29 09:59:10|627.7|627.4|627.9|627.5|628|627.7|627.7|627.4|0
1632909560000|2021-09-29 09:59:20|627.8|627.4|627.8|627.4|627.8|627.4|627.8|627.4|0
1632909570000|2021-09-29 09:59:30|627.7|627.3|627.5|627.3|627.7|627.3|627.4|627|0
1632909600000|2021-09-29 10:00:00|627.4|627.2|627.6|627.2|627.6|627.3|627.2|626.8|0
1632909610000|2021-09-29 10:00:10|627.7|627.3|627.3|627.1|627.7|627.3|627.3|627.1|0
1632909620000|2021-09-29 10:00:20|627.2|626.9|627|626.9|627.3|627.1|626.9|626.7|0
1632909630000|2021-09-29 10:00:30||626.8||626.8||626.9||626.8|0
1632909640000|2021-09-29 10:00:40|627.2|626.9|627.2|626.8|627.7|627.4|627.2|626.8|0
1632909650000|2021-09-29 10:00:50|627|626.9|627.3|627|627.5|627.2|627|626.8|0
1632909660000|2021-09-29 10:01:00|627.2|627.1|627.2|627|627.5|627.2|627.1|627|0
1632909670000|2021-09-29 10:01:10|627.4|627.1|627.2|627.1|627.4|627.1|627.2|627.1|0
1632909680000|2021-09-29 10:01:20|627.1|627|627.4|627.2|627.6|627.2|627|626.8|0
1632909690000|2021-09-29 10:01:30|627.5|627.1|627.6|627.3|627.7|627.4|627.5|627|0
1632909700000|2021-09-29 10:01:40|627.5|627.2|627.5|627.1|627.5|627.2|627.4|627|0
1632909710000|2021-09-29 10:01:50||627.2||627.2||627.2||627.2|0
1632909730000|2021-09-29 10:02:10|627.6|627.3|627.5|627.4|627.7|627.5|627.5|627.3|0
1632909740000|2021-09-29 10:02:20|627.7|627.5|627.5|627.4|627.7|627.5|627.5|627.4|0
1632909750000|2021-09-29 10:02:30|627.4|627.3|626.9|626.8|627.4|627.3|626.9|626.8|0
1632909760000|2021-09-29 10:02:40|627|626.9|626.7|626.6|627.5|627|626.7|626.6|0
1632909770000|2021-09-29 10:02:50|626.8|626.7|627.3|627|627.3|627|626.8|626.6|0
1632909780000|2021-09-29 10:03:00|627.2|626.9|627.3|626.8|627.5|626.9|627|626.8|0
1632909790000|2021-09-29 10:03:10|627.1|626.9|626.8|626.3|627.1|626.9|626.6|626.3|0
1632909800000|2021-09-29 10:03:20|626.7|626.5|626.5|626.4|626.9|626.5|626.5|626.2|0
1632909810000|2021-09-29 10:03:30|626.7|626.5|626.4|626.3|626.8|626.5|626.4|626.3|0
1632909820000|2021-09-29 10:03:40|626.5|626.4|626.5|626.4|627|626.7|626.5|626.4|0
1632909830000|2021-09-29 10:03:50|626.7|626.5|626.5|626.4|626.8|626.5|626.4|626.2|0
1632909840000|2021-09-29 10:04:00|626.7|626.3|626.5|626.4|626.8|626.5|626.5|626.3|0
1632909850000|2021-09-29 10:04:10|626.7|626.5|626.5|626.4|626.8|626.5|626.4|626.3|0
1632909860000|2021-09-29 10:04:20|626.4|626.3|626.3|626.2|626.6|626.4|626.3|626.1|0
1632909870000|2021-09-29 10:04:30|626.5|626.4|626.2|626.1|626.6|626.4|626.2|626.1|0
1632909880000|2021-09-29 10:04:40|626.4|626.2|626.2|626.1|626.4|626.2|626.2|626.1|0
1632909890000|2021-09-29 10:04:50|626.4|626|626.3|626.1|626.4|626.1|626.1|626|0
1632909900000|2021-09-29 10:05:00|626.2|626|626.1|626|626.5|626.2|626.1|626|0
1632909910000|2021-09-29 10:05:10|626.3|626.1|626.1|626|626.5|626.2|626.1|626|0
1632909920000|2021-09-29 10:05:20|626.3|626.1|626.1|626|626.4|626.1|626.1|626|0
1632909930000|2021-09-29 10:05:30|626.2|626.1|626.1|626|626.4|626.1|626.1|626|0
1632909940000|2021-09-29 10:05:40|626.3|626.1|626.1|626|626.4|626.1|626.1|626|0
1632909950000|2021-09-29 10:05:50|626.3|626.1|626.1|626|626.4|626.1|626.1|626|0
1632909960000|2021-09-29 10:06:00|626.3|626.1|626.4|626.1|626.4|626.1|626.1|626|0
1632909970000|2021-09-29 10:06:10|626.5|626.2|626.5|626.4|626.7|626.4|626.5|626.2|0
1632909980000|2021-09-29 10:06:20|626.4|626.3|626.4|626.2|626.5|626.3|626.4|626|0
1632909990000|2021-09-29 10:06:30|626.3||626.4||626.4||626.3||0
1632910000000|2021-09-29 10:06:40|626.5|626.3|626.5|626.3|626.5|626.4|626.5|626.3|0
1632910010000|2021-09-29 10:06:50|626.7|626.4|626.5|626.4|626.9|626.4|626.5|626.3|0
1632910020000|2021-09-29 10:07:00|626.7|626.5|626.5|626.3|626.8|626.5|626.5|626.3|0
1632910040000|2021-09-29 10:07:20|626.6|626.4|626.5|626.3|626.6|626.4|626.5|626.3|0
1632910050000|2021-09-29 10:07:30|626.6|626.2|626.4|626.2|626.6|626.2|626.4|626.2|0
1632910060000|2021-09-29 10:07:40|626.5|626.3|626.4|626.3|626.6|626.3|626.4|626.2|0
1632910070000|2021-09-29 10:07:50|626.6|626.2|626.6|626.3|626.8|626.4|626.4|626.2|0
1632910080000|2021-09-29 10:08:00|626.4|626.4|626.5|626.4|626.7|626.5|626.4|626.3|0
1632910100000|2021-09-29 10:08:20|626.4|626.3|626.5|626.3|626.7|626.4|626.3|626.2|0
1632910110000|2021-09-29 10:08:30|626.6|626.2|626.5|626.3|626.6|626.3|626.3|626.2|0
1632910120000|2021-09-29 10:08:40|626.4|626.2|626.4|626.3|626.4|626.3|626.4|626.1|0
1632910130000|2021-09-29 10:08:50|626.5|626.4|626.5|626.4|626.6|626.4|626.5|626.4|0
1632910140000|2021-09-29 10:09:00|626.4|626.2|627|626.9|627.3|626.9|626.4|626.2|0
1632910150000|2021-09-29 10:09:10|626.9|626.8|627.4|626.9|627.6|627.1|626.8|626.6|0
1632910160000|2021-09-29 10:09:20|627.6|627|628.4|627.8|628.5|627.8|627.5|627|0
1632910170000|2021-09-29 10:09:30|628.3||628.3||628.3||628.3||0
1632910180000|2021-09-29 10:09:40||628||628||628||628|0
1632910190000|2021-09-29 10:09:50|628.2|627.8|628.1|628|628.2|628|628.1|627.6|0
1632910200000|2021-09-29 10:10:00|628.2|628.1|628.6|628.1|628.8|628.3|628.2|628.1|0
1632910210000|2021-09-29 10:10:10|628.4|628.2|628.7|628.2|628.8|628.3|628.4|628.2|0
1632910220000|2021-09-29 10:10:20|628.8|628.4|628.8|628.5|628.8|628.6|628.8|628.4|0
1632910230000|2021-09-29 10:10:30|628.9|628.4|628.7|628.5|629|628.9|628.7|628.4|0
1632910240000|2021-09-29 10:10:40|628.8|628.4|628.7|628.3|628.9|628.7|628.3|627.9|0
1632910250000|2021-09-29 10:10:50|628.6|628.2|627.9|627.5|628.6|628.4|627.8|627.5|0
1632910260000|2021-09-29 10:11:00|627.7|627.4|627.7|627.5|627.9|627.6|627.6|627.3|0
1632910270000|2021-09-29 10:11:10|627.5|627.4|627.6|627.3|628.2|627.6|627.5|627.2|0
1632910280000|2021-09-29 10:11:20|627.7|627.6|627.9|627.6|628.1|627.7|627.7|627.6|0
1632910290000|2021-09-29 10:11:30|628|627.7|628.7|628.1|628.8|628.1|628|627.7|0
1632910300000|2021-09-29 10:11:40|628.8|628.2|629|628.4|629|628.4|628.8|628.2|0
1632910310000|2021-09-29 10:11:50|629.1|628.5|629.5|629|629.6|629.5|628.9|628.5|0
1632910320000|2021-09-29 10:12:00|629.4|628.9|629.8|629.5|629.9|629.5|629|628.9|0
1632910330000|2021-09-29 10:12:10|629.7|629.4|629.5|629.1|629.7|629.4|629.3|629|0
1632910340000|2021-09-29 10:12:20|629.6|629.4|630|629.6|630.1|630|629.6|629.4|0
1632910350000|2021-09-29 10:12:30|629.9|629.5|629.5|629|629.9|629.5|629.1|628.8|0
1632910360000|2021-09-29 10:12:40|629.4||629.4||629.4||629.4||0
1632910370000|2021-09-29 10:12:50|629.6|629.5|629.4|629.2|629.8|629.5|629.4|629|0
1632910380000|2021-09-29 10:13:00|629.3||629.3||629.3||629.3||0
1632910390000|2021-09-29 10:13:10|629.2|629|629|628.7|629.3|629|629|628.7|0
1632910400000|2021-09-29 10:13:20|629.1|628.8|629.4|629.2|629.4|629.2|629.1|628.8|0
1632910410000|2021-09-29 10:13:30|629.5|629.1|629.5|629.3|629.8|629.4|629.5|629.1|0
1632910420000|2021-09-29 10:13:40|629.4|629.2|629.1|629|629.4|629.2|629.1|629|0
1632910430000|2021-09-29 10:13:50|629.2|628.9|629|628.8|629.2|628.9|629|628.7|0
1632910440000|2021-09-29 10:14:00|629.2|628.9|629.3|628.9|629.9|629.5|629.2|628.9|0
1632910450000|2021-09-29 10:14:10|629.2|628.8|628.6|628.3|629.2|628.8|628.6|628.2|0
1632910460000|2021-09-29 10:14:20||628.1||628.1||628.1||628.1|0
1632910480000|2021-09-29 10:14:40|628.5|628.2|628.5|628.2|628.5|628.2|628.4|628.1|0
1632910490000|2021-09-29 10:14:50|628.4|628.1|628.5|628.2|628.7|628.4|628.4|628.1|0
1632910500000|2021-09-29 10:15:00|628.6|628.3|628.6|628.4|628.7|628.5|628.6|628.3|0
1632910520000|2021-09-29 10:15:20|628.4|628.3|628.3|628|628.4|628.3|628.3|627.9|0
1632910530000|2021-09-29 10:15:30|628.4|628.1|628.3|628.1|628.4|628.2|628.2|627.8|0
1632910540000|2021-09-29 10:15:40|628.4|628.2|628.6|628.3|628.6|628.4|628.4|628.1|0
1632910550000|2021-09-29 10:15:50||628.4||628.4||628.4||628.4|0
1632910560000|2021-09-29 10:16:00|628.7|628.5|628.8|628.5|629|628.6|628.7|628.5|0
1632910570000|2021-09-29 10:16:10|628.9|628.6|629.4|629.2|629.4|629.2|628.9|628.6|0
1632910580000|2021-09-29 10:16:20|629.3|629.1|629.3|629.1|629.3|629.1|629.2|629.1|0
1632910590000|2021-09-29 10:16:30|629.2|629.2|629.1|628.7|629.3|629.2|629.1|628.7|0
1632910600000|2021-09-29 10:16:40|629|628.8|628.9|628.7|629.1|628.9|628.9|628.7|0
1632910620000|2021-09-29 10:17:00|629|628.9|629.3|629|629.3|629|629|628.9|0
1632910630000|2021-09-29 10:17:10|629.4|629.1|629.2|629|629.4|629.3|629.2|629|0
1632910640000|2021-09-29 10:17:20|629.1|628.9|629|628.9|629.2|629|629|628.9|0
1632910660000|2021-09-29 10:17:40|629.1|629|629.3|629|629.4|629|629.1|628.9|0
1632910670000|2021-09-29 10:17:50||628.9||629||629||628.9|0
1632910680000|2021-09-29 10:18:00||629.1||629||629.1||629|0
1632910690000|2021-09-29 10:18:10|629.2||629.2||629.3||629.2||0
1632910700000|2021-09-29 10:18:20|629.1||629.1||629.1||629.1||0
1632910710000|2021-09-29 10:18:30|629|628.9|629|628.9|629.1|629|629|628.9|0
1632910720000|2021-09-29 10:18:40|629.1|629|629.3|629|629.3|629.1|629.1|628.9|0
1632910730000|2021-09-29 10:18:50|629.1|629.1|629.3|629|629.3|629.1|629.1|629|0
1632910740000|2021-09-29 10:19:00|629.2|628.9|629.1|628.9|629.2|628.9|629|628.9|0
1632910750000|2021-09-29 10:19:10|629.2|629|629.3|629|629.3|629.1|629.1|628.9|0
1632910760000|2021-09-29 10:19:20||629.1||629.1||629.1||629.1|0
1632910770000|2021-09-29 10:19:30|629.2||629.2||629.2||629.2||0
1632910780000|2021-09-29 10:19:40|629.1|629|628.9|628.7|629.2|629|628.9|628.7|0
1632910790000|2021-09-29 10:19:50|629|628.8|628.9|628.7|629|628.8|628.9|628.7|0
1632910800000|2021-09-29 10:20:00|628.8|628.6|628.7|628.4|628.8|628.7|628.7|628.4|0
1632910810000|2021-09-29 10:20:10|628.8|628.3|628.1|627.9|628.8|628.3|628.1|627.7|0
1632910820000|2021-09-29 10:20:20|628|627.8|628|627.8|628|627.8|628|627.8|0
1632910830000|2021-09-29 10:20:30|628.1|627.9|628.1|627.8|628.1|628|627.9|627.8|0
1632910840000|2021-09-29 10:20:40|628|628|628.2|628|628.3|628.1|628|628|0
1632910850000|2021-09-29 10:20:50|628.3||628.1||628.3||628.1||0
1632910860000|2021-09-29 10:21:00|628|627.8|627.5|627.2|628|627.8|627.4|627.1|0
1632910870000|2021-09-29 10:21:10|627.7|627.3|627.6|627.4|627.9|627.5|627.6|627.3|0
1632910880000|2021-09-29 10:21:20|627.7|627.2|627.5|627.1|627.7|627.2|627.5|627.1|0
1632910890000|2021-09-29 10:21:30|627.4|627.2|627.7|627.2|627.7|627.4|627.4|627.1|0
1632910900000|2021-09-29 10:21:40|627.6|627.1|627.4|627.1|627.6|627.1|627.3|627.1|0
1632910940000|2021-09-29 10:22:20|627.3|627|627.4|627.3|627.4|627.3|626.9|626.6|0
1632910960000|2021-09-29 10:22:40|627.6|627.4|627.9|627.6|627.9|627.7|627.6|627.4|0
1632910970000|2021-09-29 10:22:50|627.8|627.7|628.3|627.9|628.4|627.9|627.8|627.7|0
1632910980000|2021-09-29 10:23:00|628.2|628|628|627.4|628.5|628.2|627.9|627.4|0
1632910990000|2021-09-29 10:23:10|627.9||627.8||627.9||627.8||0
1632911000000|2021-09-29 10:23:20|628|627.5|628|627.6|628.2|627.7|627.6|627.5|0
1632911010000|2021-09-29 10:23:30|627.9|627.5|627.9|627.4|627.9|627.5|627.9|627.4|0
1632911020000|2021-09-29 10:23:40||627.5||627.6||627.6||627.5|0
1632911060000|2021-09-29 10:24:20||627.7||627.6||627.7||627.6|0
1632911070000|2021-09-29 10:24:30|627.8|627.5|627.6|627.3|627.8|627.6|627.6|627.3|0
1632911080000|2021-09-29 10:24:40|627.5||627.5||627.6||627.5||0
1632911100000|2021-09-29 10:25:00|627.4|627.2|627.8|627.5|627.8|627.5|627.3|627|0
1632911110000|2021-09-29 10:25:10|627.9||627.6||627.9||627.6||0
1632911150000|2021-09-29 10:25:50|627.5|627.4|627.4|627.2|627.5|627.4|627.4|627.1|0
1632911160000|2021-09-29 10:26:00|627.5|627.3|627.4|627.2|627.5|627.4|627.4|627.1|0
1632911170000|2021-09-29 10:26:10||627.1||627.3||627.3||627.1|0
1632911190000|2021-09-29 10:26:30|627.5|627.4|627.5|627.3|627.5|627.4|627.5|627.3|0
1632911200000|2021-09-29 10:26:40|627.4|627.2|627.3|627|627.4|627.2|627.3|627|0
1632911210000|2021-09-29 10:26:50|627.2||627.3||627.3||627.2||0
1632911220000|2021-09-29 10:27:00|627.4|627.2|627.9|627.5|627.9|627.6|627.3|627|0
1632911230000|2021-09-29 10:27:10|628|627.6|628.2|627.9|628.2|628|628|627.6|0
1632911240000|2021-09-29 10:27:20|628||628||628||628||0
1632911250000|2021-09-29 10:27:30|628.2|627.8|628.1|628|628.2|628|628.1|627.8|0
1632911260000|2021-09-29 10:27:40|628.2|628.1|628.5|628.2|628.5|628.2|628.2|628.1|0
1632911270000|2021-09-29 10:27:50|628.4||628.4||628.4||628.4||0
1632911280000|2021-09-29 10:28:00|628.5|628.3|628.6|628.3|628.6|628.5|628.5|628.3|0
1632911290000|2021-09-29 10:28:10|628.9|628.4|629.2|628.6|629.2|628.6|628.9|628.4|0
1632911300000|2021-09-29 10:28:20|629.1|628.7|628.9|628.7|629.1|628.9|628.9|628.6|0
1632911310000|2021-09-29 10:28:30|628.8|628.6|628.7|628.6|628.8|628.7|628.7|628.4|0
1632911320000|2021-09-29 10:28:40|628.9|628.7|629.4|629.2|629.4|629.3|628.8|628.6|0
1632911330000|2021-09-29 10:28:50|629.3|629.3|629.1|628.9|629.4|629.3|629.1|628.9|0
1632911350000|2021-09-29 10:29:10|629.2|629|629.3|628.9|629.4|629.1|629.2|628.9|0
1632911360000|2021-09-29 10:29:20|629.2|629|629.2|629|629.2|629.1|629.2|629|0
1632911370000|2021-09-29 10:29:30|629.1||629.1||629.2||629.1||0
1632911380000|2021-09-29 10:29:40|629.4|629.1|629.3|629.2|629.4|629.2|629.3|629.1|0
1632911390000|2021-09-29 10:29:50|629.4|629.3|629.3|629.2|629.5|629.3|629.3|629.2|0
1632911400000|2021-09-29 10:30:00|629.2|629|629.1|629|629.3|629.1|629.1|629|0
1632911410000|2021-09-29 10:30:10|629.2|628.8|629.3|629.1|629.3|629.1|629.2|628.7|0
1632911420000|2021-09-29 10:30:20|629.2|629|629.2|629.1|629.3|629.1|629.2|628.8|0
1632911430000|2021-09-29 10:30:30|629.3||629.2||629.5||629.2||0
1632911440000|2021-09-29 10:30:40|629.1|628.9|628.9|628.8|629.1|628.9|628.9|628.8|0
1632911450000|2021-09-29 10:30:50|628.8|628.7|628.3|627.9|628.8|628.7|628.2|627.8|0
1632911460000|2021-09-29 10:31:00|628.2|627.8|628.1|627.7|628.2|627.8|628.1|627.7|0
1632911470000|2021-09-29 10:31:10|628|627.6|628.4|627.9|628.5|628|628|627.6|0
1632911480000|2021-09-29 10:31:20|628.2||628.1||628.2||628.1||0
1632911500000|2021-09-29 10:31:40|628|627.8|627.7|627.4|628|627.8|627.7|627.2|0
1632911510000|2021-09-29 10:31:50|627.6|627.3|627.3|627|627.6|627.3|627.3|627|0
1632911530000|2021-09-29 10:32:10|627|626.9|627.2|626.9|627.3|626.9|627|626.7|0
1632911540000|2021-09-29 10:32:20||626.8||626.9||626.9||626.7|0
1632911550000|2021-09-29 10:32:30|627.1|626.8|627.1|626.8|627.1|626.8|627.1|626.7|0
1632911560000|2021-09-29 10:32:40|627|626.6|626.9|626.6|627.2|627.1|626.8|626.6|0
1632911570000|2021-09-29 10:32:50|626.8|626.7|627.5|627|627.5|627|626.8|626.7|0
1632911580000|2021-09-29 10:33:00|627.4|627.1|627.4|627|627.4|627.1|627.3|626.9|0
1632911590000|2021-09-29 10:33:10|627.3|626.9|627.3|626.9|627.4|627|627.3|626.9|0
1632911600000|2021-09-29 10:33:20|627.4|627|627.5|627.2|627.5|627.3|627.4|627|0
1632911610000|2021-09-29 10:33:30|627.4|627.3|627.5|627.2|627.5|627.4|627.4|627.2|0
1632911620000|2021-09-29 10:33:40||627.3||627.3||627.3||627.3|0
1632911630000|2021-09-29 10:33:50|627.4||627.5||627.5||627.4||0
1632911640000|2021-09-29 10:34:00|627.6|627.4|627.9|627.5|628.3|627.9|627.2|627.1|0
1632911650000|2021-09-29 10:34:10|628|627.6|628.1|627.8|628.2|627.8|628|627.6|0
1632911660000|2021-09-29 10:34:20|628||628||628||628||0
1632911670000|2021-09-29 10:34:30|628.1|627.6|627.7|627.2|628.1|627.6|627.7|627.2|0
1632911680000|2021-09-29 10:34:40|627.8|627.3|628.1|627.9|628.1|627.9|627.8|627.3|0
1632911690000|2021-09-29 10:34:50|628.2|628|628.5|628.2|628.5|628.2|628.2|628|0
1632911700000|2021-09-29 10:35:00|628.3|628.3|628.3|628.2|628.5|628.3|628.3|628.2|0
1632911710000|2021-09-29 10:35:10|628.4|628.1|628.1|627.9|628.5|628.1|628.1|627.8|0
1632911720000|2021-09-29 10:35:20|628|627.8|627.9|627.6|628|627.8|627.8|627.5|0
1632911730000|2021-09-29 10:35:30|627.8|627.4|627.5|627.2|627.8|627.4|627.5|627.2|0
1632911740000|2021-09-29 10:35:40|627.8|627.3|627.7|627.5|627.9|627.5|627.7|627.3|0
1632911760000|2021-09-29 10:36:00|627.9|627.6|628|627.7|628.1|627.7|627.9|627.5|0
1632911770000|2021-09-29 10:36:10|628.1|627.8|627.9|627.8|628.2|627.8|627.9|627.7|0
1632911780000|2021-09-29 10:36:20|627.8|627.7|627.8|627.5|627.9|627.7|627.7|627.5|0
1632911800000|2021-09-29 10:36:40||627.6||627.6||627.6||627.6|0
1632911810000|2021-09-29 10:36:50|627.7|627.5|627.8|627.5|627.9|627.8|627.5|627.2|0
1632911820000|2021-09-29 10:37:00|629.1|627.6|628.1|627.8|629.1|628|628.1|627.6|0
1632911830000|2021-09-29 10:37:10|628.2|627.9|628.2|627.8|628.3|628.1|628|627.7|0
1632911840000|2021-09-29 10:37:20|628.1|627.7|628.1|627.9|628.1|628|628|627.7|0
1632911850000|2021-09-29 10:37:30|628.3|628|627.9|627.6|628.3|628.1|627.9|627.6|0
1632911860000|2021-09-29 10:37:40|628.1|627.7|628|627.7|628.2|627.9|627.9|627.7|0
1632911870000|2021-09-29 10:37:50||627.8||627.8||627.8||627.8|0
1632911890000|2021-09-29 10:38:10|627.9|627.7|627.8|627.6|627.9|627.7|627.8|627.5|0
1632911900000|2021-09-29 10:38:20|627.7|627.5|627.8|627.6|628.1|627.8|627.7|627.5|0
1632911910000|2021-09-29 10:38:30|628|627.7|628.1|627.7|628.1|627.8|628|627.6|0
1632911920000|2021-09-29 10:38:40|627.8|627.8|627.7|627.5|628.1|627.8|627.7|627.5|0
1632911930000|2021-09-29 10:38:50|627.6|627.4|627.3|627.1|627.7|627.4|627.3|627.1|0
1632911950000|2021-09-29 10:39:10|627.4|627.3|627.7|627.3|627.7|627.4|627.4|627.3|0
1632911960000|2021-09-29 10:39:20|627.5|627.4|627.7|627.4|627.8|627.5|627.5|627.3|0
1632911970000|2021-09-29 10:39:30||627.3||627.3||627.3||627.3|0
1632911980000|2021-09-29 10:39:40|627.6|627.6|627.7|627.4|628|627.6|627.6|627.4|0
1632911990000|2021-09-29 10:39:50|627.6|627.3|626.9|626.6|627.7|627.3|626.9|626.6|0
1632912000000|2021-09-29 10:40:00|627.1|626.9|627|626.6|627.8|627.5|626.9|626.4|0
1632912010000|2021-09-29 10:40:10|627.1|626.7|626.9|626.7|627.4|627|626.9|626.7|0
1632912020000|2021-09-29 10:40:20|627|626.9|626.9|626.7|627.2|626.9|626.9|626.7|0
1632912030000|2021-09-29 10:40:30|627.1|626.8|627.2|626.8|627.2|626.9|627|626.8|0
1632912040000|2021-09-29 10:40:40|627||627||627||627||0
1632912070000|2021-09-29 10:41:10|627.1|626.9|626.9|626.7|627.4|627.1|626.8|626.6|0
1632912090000|2021-09-29 10:41:30|627|626.8|627|626.8|627.3|626.9|627|626.8|0
1632912110000|2021-09-29 10:41:50||626.9||626.8||626.9||626.8|0
1632912130000|2021-09-29 10:42:10|627.1|626.9|627.1|626.8|627.4|627.1|627.1|626.7|0
1632912140000|2021-09-29 10:42:20|627|626.7|626.8|626.5|627|626.7|626.8|626.5|0
1632912150000|2021-09-29 10:42:30|626.9|626.8|627|626.9|627.3|627|626.9|626.8|0
1632912160000|2021-09-29 10:42:40|626.9|626.8|626.9|626.8|626.9|626.8|626.9|626.8|0
1632912180000|2021-09-29 10:43:00|626.8|626.6|626.8|626.6|626.8|626.7|626.8|626.5|0
1632912190000|2021-09-29 10:43:10||626.5||626.6||626.6||626.5|0
1632912210000|2021-09-29 10:43:30||626.7||626.7||626.7||626.7|0
1632912230000|2021-09-29 10:43:50|626.9||626.8||626.9||626.8||0
1632912250000|2021-09-29 10:44:10|626.7|626.6|626.8|626.6|626.8|626.7|626.7|626.6|0
1632912260000|2021-09-29 10:44:20|626.6|626.5|626.8|626.6|626.8|626.6|626.6|626.5|0
1632912270000|2021-09-29 10:44:30|626.7|626.5|626.8|626.5|626.8|626.5|626.7|626.5|0
1632912280000|2021-09-29 10:44:40|626.7|626.6|626.7|626.6|626.9|626.7|626.7|626.6|0
1632912290000|2021-09-29 10:44:50|626.8|626.7|626.8|626.6|626.8|626.7|626.8|626.6|0
1632912300000|2021-09-29 10:45:00|626.9|626.7|626.8|626.7|627.2|626.9|626.8|626.6|0
1632912310000|2021-09-29 10:45:10|626.9|626.6|626.9|626.5|627.2|626.9|626.7|626.5|0
1632912320000|2021-09-29 10:45:20|627.1|626.6|627|626.6|627.1|626.6|627|626.6|0
1632912330000|2021-09-29 10:45:30|626.9|626.5|626.9|626.6|627|626.9|626.8|626.5|0
1632912350000|2021-09-29 10:45:50|627|626.7|627.2|626.9|627.4|627.1|627|626.7|0
1632912360000|2021-09-29 10:46:00|627.3|627|627.1|626.8|627.4|627.1|627|626.8|0
1632912370000|2021-09-29 10:46:10|627|626.9|627.1|626.9|627.1|627|627|626.8|0
1632912380000|2021-09-29 10:46:20|627|626.8|627|626.7|627.1|626.8|626.9|626.5|0
1632912390000|2021-09-29 10:46:30||626.6||626.7||626.7||626.6|0
1632912400000|2021-09-29 10:46:40|626.9||626.9||626.9||626.9||0
1632912410000|2021-09-29 10:46:50|627|626.8|627|626.9|627.4|627.1|626.9|626.6|0
1632912420000|2021-09-29 10:47:00|627.1|627|626.8|626.5|627.4|627.1|626.8|626.5|0
1632912430000|2021-09-29 10:47:10|626.9|626.6|626.8|626.5|627|626.7|626.8|626.5|0
1632912440000|2021-09-29 10:47:20|626.7|626.6|626.8|626.6|626.8|626.7|626.7|626.6|0
1632912450000|2021-09-29 10:47:30||626.5||626.5||626.5||626.5|0
1632912460000|2021-09-29 10:47:40||626.6||626.6||626.6||626.6|0
1632912470000|2021-09-29 10:47:50|626.7|626.5|626.3|626.1|626.7|626.5|626.3|626.1|0
1632912480000|2021-09-29 10:48:00|626.4|626.2|626.5|626.2|626.6|626.4|626.4|626.2|0
1632912490000|2021-09-29 10:48:10|626.4|626.4|626.4|626.1|626.5|626.4|626.4|626.1|0
1632912500000|2021-09-29 10:48:20||626.3||626.3||626.3||626.3|0
1632912520000|2021-09-29 10:48:40|626.3|626.2|626.1|626|626.3|626.3|626.1|626|0
1632912530000|2021-09-29 10:48:50|626|625.9|626.1|625.8|626.1|626|625.9|625.4|0
1632912550000|2021-09-29 10:49:10|626.2|626|626.3|626|626.4|626.1|626.1|626|0
1632912560000|2021-09-29 10:49:20|626.4|626.1|626.4|626.1|626.7|626.4|626.3|626.1|0
1632912570000|2021-09-29 10:49:30|626.3|626|626.3|626.1|626.4|626.1|626.1|626|0
1632912580000|2021-09-29 10:49:40|626.4|626.2|626.3|626.1|626.7|626.4|626.3|626|0
1632912590000|2021-09-29 10:49:50|626.4|626.2|626.3|626.2|626.5|626.2|626.3|626.1|0
1632912600000|2021-09-29 10:50:00|626.5|626.3|626.5|626.2|626.6|626.3|626.2|626|0
1632912610000|2021-09-29 10:50:10||626.3||626.3||626.3||626.3|0
1632912620000|2021-09-29 10:50:20|627.1|626.4|626.7|626.4|627.7|627.2|626.6|626.4|0
1632912630000|2021-09-29 10:50:30|626.8|626.5|627.1|626.7|627.3|626.9|626.8|626.5|0
1632912640000|2021-09-29 10:50:40|627|626.6|627.3|627.1|627.5|627.1|626.8|626.6|0
1632912650000|2021-09-29 10:50:50|627.5|627.2|627.5|627.2|627.5|627.3|627.5|627.2|0
1632912670000|2021-09-29 10:51:10|627.4|627.1|627.3|627.1|627.5|627.1|627.3|627|0
1632912680000|2021-09-29 10:51:20|627.5|627.2|627.3|627.1|627.8|627.7|627.3|627.1|0
1632912690000|2021-09-29 10:51:30|627.2|626.9|627.3|626.7|627.4|626.9|627.1|626.6|0
1632912700000|2021-09-29 10:51:40|627.2|626.8|627.5|627|627.5|627.1|627.1|626.8|0
1632912710000|2021-09-29 10:51:50|627.2||627.2||627.2||627.2||0
1632912730000|2021-09-29 10:52:10|627.1||627.1||627.1||627.1||0
1632912760000|2021-09-29 10:52:40|627.2|627.1|627.3|627|627.7|627.5|627.2|627|0
1632912770000|2021-09-29 10:52:50||627.1||627.1||627.1||627.1|0
1632912780000|2021-09-29 10:53:00|627.2|627|627.1|627|627.2|627|627.1|627|0
1632912790000|2021-09-29 10:53:10|627.2|627.1|627.3|627.1|627.3|627.1|627.2|627.1|0
1632912800000|2021-09-29 10:53:20|627.2|627.2|626.3|626.1|627.5|627.2|626.3|626.1|0
1632912810000|2021-09-29 10:53:30|626.2|626|626.1|626|626.2|626|626|625.7|0
1632912820000|2021-09-29 10:53:40|626|625.8|625.8|625.5|626.1|625.8|625.7|625.5|0
1632912830000|2021-09-29 10:53:50|625.7|625.4|626|625.8|626.3|625.9|625.6|625.2|0
1632912840000|2021-09-29 10:54:00|625.9|625.7|625.9|625.8|626|625.8|625.7|625.4|0
1632912850000|2021-09-29 10:54:10|626.1|625.9|626|625.6|626.2|625.9|626|625.6|0
1632912860000|2021-09-29 10:54:20||625.7||625.7||625.7||625.7|0
1632912870000|2021-09-29 10:54:30|625.9|625.6|625.8|625.4|626.2|626|625.7|625.4|0
1632912880000|2021-09-29 10:54:40|626|625.6|625.9|625.6|626|625.6|625.9|625.5|0
1632912900000|2021-09-29 10:55:00|626|625.7|626.2|625.8|626.2|625.8|626|625.7|0
1632912920000|2021-09-29 10:55:20||625.9||625.9||625.9||625.9|0
1632912930000|2021-09-29 10:55:30|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1632912950000|2021-09-29 10:55:50|626.2|625.9|626.2|626|626.2|626|626.2|625.9|0
1632912960000|2021-09-29 10:56:00|626.1|625.9|626.2|625.9|626.2|626|626|625.8|0
1632912970000|2021-09-29 10:56:10||626||626||626||626|0
1632912990000|2021-09-29 10:56:30|626.1||626.2||626.2||626.1||0
1632913020000|2021-09-29 10:57:00|626.3|626.1|626.3|626.1|626.5|626.3|626.2|626|0
1632913030000|2021-09-29 10:57:10|626.2|626|626.3|626|626.3|626.1|626.2|626|0
1632913040000|2021-09-29 10:57:20|626.2||626.2||626.3||626.2||0
1632913050000|2021-09-29 10:57:30||626.1||626||626.1||626|0
1632913060000|2021-09-29 10:57:40|626.3|626.1|626.3|626.2|626.8|626.7|626.2|626|0
1632913070000|2021-09-29 10:57:50|626.2|626|626.2|626|626.2|626|626.2|626|0
1632913080000|2021-09-29 10:58:00|626.1|626.1|626.1|626|626.1|626.1|626.1|626|0
1632913090000|2021-09-29 10:58:10|626.5|626.1|626.4|626.1|626.9|626.5|626.4|626.1|0
1632913100000|2021-09-29 10:58:20|626.5|626|626.2|626|626.5|626|626.2|626|0
1632913110000|2021-09-29 10:58:30|626.3|626.1|626.4|626.1|626.5|626.3|626.3|626|0
1632913120000|2021-09-29 10:58:40|626.3|626.2|626.5|626.3|626.5|626.3|626.3|626.2|0
1632913130000|2021-09-29 10:58:50|626.4|626.2|626.3|626.2|626.5|626.4|626.3|626.2|0
1632913140000|2021-09-29 10:59:00|626.5|626.3|626.5|626.2|626.7|626.3|626.3|626.2|0
1632913150000|2021-09-29 10:59:10|626.6|626.3|626.5|626.2|626.6|626.3|626.5|626.2|0
1632913160000|2021-09-29 10:59:20|626.4||626.3||626.4||626.3||0
1632913170000|2021-09-29 10:59:30|626.2|626.1|626.6|626.2|626.8|626.3|626.2|625.9|0
1632913180000|2021-09-29 10:59:40|626.8|626.3|626.8|626.6|626.8|626.6|626.7|626.3|0
1632913190000|2021-09-29 10:59:50|627|626.5|626.8|626.5|627|626.8|626.8|626.5|0
1632913200000|2021-09-29 11:00:00|626.9|626.6|626.9|626.7|626.9|626.7|626.9|626.6|0
1632913320000|2021-09-29 11:02:00|626.6|626.2|626.7|626.4|626.8|626.4|626.6|626.2|0
1632913330000|2021-09-29 11:02:10|626.8|626.5|626.3|626.2|627.5|627.1|626.3|626.2|0
1632913340000|2021-09-29 11:02:20|626.5|626.3|626.5|626.2|626.5|626.3|626.4|626.2|0
1632913350000|2021-09-29 11:02:30|626.3|626.3|626.8|626.4|626.9|626.4|626.3|626.3|0
1632913360000|2021-09-29 11:02:40|626.7|626.3|626.7|626.3|626.7|626.3|626.7|626.3|0
1632913370000|2021-09-29 11:02:50|626.6|626.2|626.3|626|626.6|626.2|626.2|625.9|0
1632913380000|2021-09-29 11:03:00|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|0
1632913390000|2021-09-29 11:03:10|626.1|625.8|626.7|626.3|626.7|626.3|626.1|625.8|0
1632913400000|2021-09-29 11:03:20|626.8|626.2|626.9|626.5|626.9|626.5|626.8|626.2|0
1632913410000|2021-09-29 11:03:30|627|626.4|626.8|626.5|627|626.7|626.8|626.4|0
1632913420000|2021-09-29 11:03:40|626.7|626.4|626.6|626.3|626.7|626.6|626.3|626.1|0
1632913430000|2021-09-29 11:03:50|626.5|626.2|626.5|626.1|626.6|626.2|626.5|626.1|0
1632913440000|2021-09-29 11:04:00|626.4|626.2|626.4|626|626.4|626.2|626.4|626|0
1632913450000|2021-09-29 11:04:10|626.3|625.9|626.2|625.8|626.3|625.9|626.2|625.8|0
1632913470000|2021-09-29 11:04:30|626.1||626.1||626.1||626.1||0
1632913480000|2021-09-29 11:04:40|626||626||626.1||626||0
1632913500000|2021-09-29 11:05:00|626.1|625.9|626.1|625.9|626.4|626|626|625.8|0
1632913510000|2021-09-29 11:05:10|626|625.8|625.7|625.5|626|625.8|625.5|625.4|0
1632913520000|2021-09-29 11:05:20|625.8|625.6|625.9|625.7|625.9|625.7|625.7|625.6|0
1632913530000|2021-09-29 11:05:30|625.8|625.6|625.8|625.6|625.8|625.6|625.7|625.5|0
1632913540000|2021-09-29 11:05:40|625.9|625.7|625.7|625.5|626.2|625.8|625.7|625.5|0
1632913550000|2021-09-29 11:05:50|625.6|625.6|625.7|625.6|625.7|625.6|625.6|625.6|0
1632913560000|2021-09-29 11:06:00|625.6|625.5|625.6|625.5|625.6|625.5|625.6|625.5|0
1632913570000|2021-09-29 11:06:10|625.5|625.4|625.6|625.3|625.6|625.5|625.4|625.3|0
1632913580000|2021-09-29 11:06:20|625.5||625.5||625.5||625.5||0
1632913590000|2021-09-29 11:06:30|625.7|625.4|625.7|625.3|625.7|625.5|625.7|625.3|0
1632913600000|2021-09-29 11:06:40|625.5|625.4|625.5|625.3|625.7|625.5|625.5|625.3|0
1632913630000|2021-09-29 11:07:10|625.4|625.2|625.3|625.1|625.4|625.2|625.1|625|0
1632913640000|2021-09-29 11:07:20|625.4|625|625.3|625|625.5|625.2|625.1|625|0
1632913650000|2021-09-29 11:07:30|625.4|625.1|625.8|625.5|625.8|625.5|625.3|625.1|0
1632913660000|2021-09-29 11:07:40|625.7|625.4|625.4|625|625.7|625.4|625.4|625|0
1632913670000|2021-09-29 11:07:50|625.3|625.1|625.3|625|625.3|625.1|625.3|625|0
1632913680000|2021-09-29 11:08:00|625.4|625.1|625.5|625.2|625.5|625.2|625.4|625.1|0
1632913690000|2021-09-29 11:08:10|625.4|625.1|625.4|625.1|625.5|625.2|625.4|625.1|0
1632913700000|2021-09-29 11:08:20|625.3|625|624.9|624.4|625.3|625|624.5|624.2|0
1632913710000|2021-09-29 11:08:30|625|624.6|625|624.7|625.2|625|624.9|624.6|0
1632913720000|2021-09-29 11:08:40|625.1|624.8|625.2|624.9|625.2|624.9|625.1|624.8|0
1632913730000|2021-09-29 11:08:50|625.1|624.8|624.8|624.7|625.1|625|624.8|624.6|0
1632913740000|2021-09-29 11:09:00|624.7|624.6|624.7|624.4|624.7|624.6|624.6|624.4|0
1632913750000|2021-09-29 11:09:10|624.6|624.5|624.7|624.6|624.9|624.7|624.6|624.5|0
1632913760000|2021-09-29 11:09:20|624.9|624.7|624.9|624.8|624.9|624.8|624.9|624.6|0
1632913780000|2021-09-29 11:09:40|624.8|624.7|624.9|624.6|625.3|624.8|624.8|624.6|0
1632913790000|2021-09-29 11:09:50|624.8|624.5|624.1|624|624.8|624.5|624.1|624|0
1632913800000|2021-09-29 11:10:00|624.3|624.1|624.1|623.9|624.3|624.1|624.1|623.9|0
1632913810000|2021-09-29 11:10:10|624|623.8|624.5|624.2|624.5|624.2|623.9|623.5|0
1632913820000|2021-09-29 11:10:20|624.4|624.1|624.2|624|624.4|624.2|624.2|624|0
1632913830000|2021-09-29 11:10:30|624.6|624.1|624.2|624|624.6|624.2|624.2|624|0
1632913860000|2021-09-29 11:11:00|624.4|624.2|624.4|624.2|624.6|624.3|624.4|624.2|0
1632913870000|2021-09-29 11:11:10|624.6|624.5|624.5|624.3|624.7|624.5|624.5|624.2|0
1632913910000|2021-09-29 11:11:50|624.7|624.4|624.6|624.3|624.8|624.5|624.6|624.3|0
1632913920000|2021-09-29 11:12:00|624.5|624.2|624.3|624|624.6|624.3|624.2|624|0
1632913930000|2021-09-29 11:12:10||624.1||624.1||624.1||624.1|0
1632913940000|2021-09-29 11:12:20|624.2|624|624|623.7|624.2|624|624|623.7|0
1632913960000|2021-09-29 11:12:40|623.9|623.6|623.8|623.5|623.9|623.6|623.7|623.5|0
1632913970000|2021-09-29 11:12:50|623.7|623.6|623|622.8|623.8|623.6|623|622.7|0
1632913980000|2021-09-29 11:13:00|623.1|622.9|623.2|622.9|623.7|623.5|623|622.8|0
1632913990000|2021-09-29 11:13:10|623.1|622.8|623|622.9|623.1|622.9|623|622.6|0
1632914000000|2021-09-29 11:13:20|623.1|622.8|623.4|623.2|623.4|623.2|623.1|622.8|0
1632914010000|2021-09-29 11:13:30||623.1||623.1||623.1||623|0
1632914020000|2021-09-29 11:13:40|623.5|623.2|623.9|623.6|624|623.6|623.5|623.2|0
1632914030000|2021-09-29 11:13:50|623.8|623.5|623.4|623.1|623.8|623.5|623.4|623.1|0
1632914040000|2021-09-29 11:14:00|623.3||623.4||623.4||623.3||0
1632914060000|2021-09-29 11:14:20|623.3|623.3|623.2|623.1|623.3|623.3|623.2|623.1|0
1632914070000|2021-09-29 11:14:30|623.3|623.2|623.3|623.1|623.3|623.2|623.3|623.1|0
1632914080000|2021-09-29 11:14:40|623.4|623.2|623.4|623.2|623.4|623.3|623.3|623.1|0
1632914090000|2021-09-29 11:14:50||623.1||623.2||623.2||623.1|0
1632914100000|2021-09-29 11:15:00|623.3|623.1|623|622.8|623.4|623.2|623|622.7|0
1632914120000|2021-09-29 11:15:20|623.1|622.9|623.2|623|623.2|623|623|622.8|0
1632914130000|2021-09-29 11:15:30|623.4|623.1|623.4|623.2|623.5|623.3|623.4|623|0
1632914140000|2021-09-29 11:15:40|623.3|623|623.2|622.7|623.3|623.2|623.2|622.7|0
1632914150000|2021-09-29 11:15:50|623.1|622.6|623|622.6|623.1|622.7|622.9|622.6|0
1632914160000|2021-09-29 11:16:00|622.9|622.5|622.8|622.3|622.9|622.5|622.5|622.2|0
1632914170000|2021-09-29 11:16:10|622.9|622.8|622.7|622.4|622.9|622.8|622.7|622.3|0
1632914180000|2021-09-29 11:16:20||622.3||622.3||622.4||622.3|0
1632914190000|2021-09-29 11:16:30|622.6|622.4|622.6|622.5|622.6|622.5|622.2|622.1|0
1632914200000|2021-09-29 11:16:40|622.7|622.6|622.6|622.3|622.8|622.6|622.5|622.3|0
1632914210000|2021-09-29 11:16:50|622.7|622.4|622.4|622.3|622.8|622.5|622.4|622.3|0
1632914220000|2021-09-29 11:17:00|622.3|622.2|622.3|622.1|622.3|622.2|622.3|622.1|0
1632914240000|2021-09-29 11:17:20|622.4|622.2|622.3|622.1|622.4|622.2|622.3|622.1|0
1632914250000|2021-09-29 11:17:30|622.4|622.2|622.3|622.1|622.4|622.2|622.3|622.1|0
1632914270000|2021-09-29 11:17:50|622.6|622.2|622.4|622.2|622.7|622.3|622.3|622.2|0
1632914280000|2021-09-29 11:18:00|622.3|622.3|622.4|622.3|622.7|622.4|622.3|622|0
1632914290000|2021-09-29 11:18:10|622.5|622.4|622.4|622.2|622.6|622.4|622.4|622.2|0
1632914300000|2021-09-29 11:18:20|622.3||622.3||622.3||622.3||0
1632914310000|2021-09-29 11:18:30|622.2|622|622.3|622.2|622.6|622.5|622.2|622|0
1632914320000|2021-09-29 11:18:40|622.4|622.3|622.4|622.1|622.7|622.4|622.4|622.1|0
1632914330000|2021-09-29 11:18:50|622.5|622.4|622.4|622.1|622.5|622.4|622.3|622.1|0
1632914340000|2021-09-29 11:19:00|622.3|622|621.6|621.3|622.3|622|621.6|621.3|0
1632914350000|2021-09-29 11:19:10|621.7|621.4|621.6|621.3|621.8|621.5|621.4|621.1|0
1632914360000|2021-09-29 11:19:20|621.5|621.2|621.5|621.2|621.5|621.2|621.5|621.1|0
1632914370000|2021-09-29 11:19:30|621.4|621.1|621.3|621.1|621.4|621.1|620.9|620.6|0
1632914380000|2021-09-29 11:19:40|621.4|621.2|621.6|621.4|621.6|621.4|621.3|621.2|0
1632914390000|2021-09-29 11:19:50|621.7|621.5|621.9|621.8|622.1|621.9|621.7|621.5|0
1632914400000|2021-09-29 11:20:00|621.8|621.7|621.9|621.6|621.9|621.7|621.8|621.6|0
1632914410000|2021-09-29 11:20:10|621.8|621.7|621.8|621.5|622.1|621.8|621.8|621.5|0
1632914420000|2021-09-29 11:20:20|621.9|621.6|621.8|621.6|621.9|621.6|621.8|621.6|0
1632914430000|2021-09-29 11:20:30|621.7|621.5|621.5|621.4|621.8|621.6|621.4|621.2|0
1632914440000|2021-09-29 11:20:40|621.6|621.5|621.5|621.2|621.8|621.6|621.3|621.2|0
1632914450000|2021-09-29 11:20:50|621.4||621.4||621.5||621.4||0
1632914460000|2021-09-29 11:21:00|621.5|621.3|621.5|621.3|621.5|621.3|621.5|621.3|0
1632914470000|2021-09-29 11:21:10|621.6|621.5|621.7|621.5|621.9|621.6|621.6|621.5|0
1632914480000|2021-09-29 11:21:20||621.6||621.5||621.6||621.5|0
1632914490000|2021-09-29 11:21:30|621.6||621.7||621.7||621.6||0
1632914500000|2021-09-29 11:21:40|621.6|621.4|621.6|621.4|621.6|621.4|621.5|621.3|0
1632914510000|2021-09-29 11:21:50|621.5|621.3|621.5|621.3|621.5|621.3|621.4|621.3|0
1632914530000|2021-09-29 11:22:10|621.4||621.5||621.5||621.4||0
1632914540000|2021-09-29 11:22:20|621.4|621.2|621.3|621.1|621.4|621.2|620.9|620.7|0
1632914550000|2021-09-29 11:22:30|621.5|621.2|621.4|621.3|621.8|621.5|621.4|621.2|0
1632914560000|2021-09-29 11:22:40|621.3|621.2|621.3|621|621.4|621.3|621.3|620.8|0
1632914570000|2021-09-29 11:22:50|621.2|620.9|621|620.6|621.3|621|621|620.6|0
1632914580000|2021-09-29 11:23:00|621.6|621.4|620.7|620.3|621.6|621.4|620.5|620.3|0
1632914600000|2021-09-29 11:23:20|620.6|620.2|620.6|620.3|620.6|620.3|620.5|620.1|0
1632914610000|2021-09-29 11:23:30|620.5|620.2|620.6|620.3|620.6|620.3|620.5|620.2|0
1632914620000|2021-09-29 11:23:40|620.5|620.2|620.2|620.1|620.5|620.2|620.2|620.1|0
1632914630000|2021-09-29 11:23:50|620.4|620.2|621|620.7|621|620.7|620.4|620.2|0
1632914640000|2021-09-29 11:24:00|620.9|620.6|620.8|620.5|621|620.6|620.7|620.2|0
1632914650000|2021-09-29 11:24:10|620.6|620.4|620.6|620.3|620.6|620.4|620.6|620.3|0
1632914660000|2021-09-29 11:24:20|621.1|621|621|620.5|621.3|621|621|620.5|0
1632914670000|2021-09-29 11:24:30|621.1|621|621|620.6|621.3|621|620.6|620.5|0
1632914680000|2021-09-29 11:24:40|621.2|620.8|620.5|620.2|621.3|621|620.3|620.1|0
1632914690000|2021-09-29 11:24:50|620.6|620.3|620.5|620.2|620.6|620.4|620.3|620.2|0
1632914700000|2021-09-29 11:25:00|620.3|620.1|620.3|620.1|620.5|620.2|620.3|620.1|0
1632914720000|2021-09-29 11:25:20|620.2|620.2|620.5|620.1|620.6|620.3|620.2|620.1|0
1632914750000|2021-09-29 11:25:50|620.4||620.4||620.4||620.4||0
1632914770000|2021-09-29 11:26:10|620.2||620.2||620.2||620.2||0
1632914780000|2021-09-29 11:26:20|620.4|620.2|620.2|620.1|620.5|620.2|620.2|620.1|0
1632914800000|2021-09-29 11:26:40|620.1|620|619.7|619.3|620.2|620|619.6|619.1|0
1632914810000|2021-09-29 11:26:50|619.8|619.6|620|619.7|620|619.8|619.8|619.6|0
1632914820000|2021-09-29 11:27:00|619.8|619.6|619.8|619.6|620|619.6|619.7|619.6|0
1632914830000|2021-09-29 11:27:10|619.7|619.5|619.5|619.3|619.8|619.5|619.5|619|0
1632914840000|2021-09-29 11:27:20|619.7|619.2|619.6|619.2|619.8|619.6|619.5|619.2|0
1632914850000|2021-09-29 11:27:30|619.5|619.1|619.5|619.2|619.5|619.2|619.3|619|0
1632914860000|2021-09-29 11:27:40|619.4|619.1|619.4|619|619.4|619.1|619.4|619|0
1632914870000|2021-09-29 11:27:50|619.6|619.1|619.8|619.5|619.9|619.7|619.6|619.1|0
1632914880000|2021-09-29 11:28:00|619.7|619.6|619.7|619.5|619.8|619.7|619.6|619.3|0
1632914900000|2021-09-29 11:28:20|619.8|619.6|619.7|619.5|619.8|619.7|619.6|619.5|0
1632914910000|2021-09-29 11:28:30|619.8|619.6|619.7|619.6|619.9|619.7|619.7|619.5|0
1632914920000|2021-09-29 11:28:40|619.6|619.5|619.4|619.1|619.6|619.5|619.3|619|0
1632914930000|2021-09-29 11:28:50||619||619||619||619|0
1632914940000|2021-09-29 11:29:00|619.3|619.1|619.3|619.1|619.5|619.3|619.3|619|0
1632914950000|2021-09-29 11:29:10|619.4|619.2|619.8|619.5|619.8|619.6|619.3|619.1|0
1632914960000|2021-09-29 11:29:20||619.4||619.4||619.4||619.4|0
1632914970000|2021-09-29 11:29:30|619.9|619.7|620|619.8|620|619.8|619.9|619.7|0
1632914980000|2021-09-29 11:29:40|619.9||619.9||619.9||619.9||0
1632914990000|2021-09-29 11:29:50|619.8|619.7|619.9|619.5|619.9|619.7|619.8|619.5|0
1632915000000|2021-09-29 11:30:00|619.8||619.6||619.8||619.6||0
1632915010000|2021-09-29 11:30:10|619.7|619.6|620.6|620.3|620.6|620.4|619.7|619.6|0
1632915020000|2021-09-29 11:30:20|620.7|620.4|620.7|620.5|621.1|620.8|620.7|620.4|0
1632915030000|2021-09-29 11:30:30|620.9|620.6|620.9|620.5|621|620.6|620.9|620.5|0
1632915040000|2021-09-29 11:30:40|620.8|620.6|620.9|620.8|620.9|620.8|620.6|620.6|0
1632915050000|2021-09-29 11:30:50|621.2|620.9|621.1|620.8|621.4|620.9|621.1|620.8|0
1632915060000|2021-09-29 11:31:00|621|620.9|621.1|620.8|621.1|621|621|620.8|0
1632915070000|2021-09-29 11:31:10|621.2|621|621.1|621|621.4|621.1|621.1|621|0
1632915080000|2021-09-29 11:31:20|621.3|621.1|621.2|621|621.3|621.1|621.2|621|0
1632915090000|2021-09-29 11:31:30|621.1|620.8|621|620.8|621.1|620.8|621|620.8|0
1632915100000|2021-09-29 11:31:40|620.9||621||621||620.9||0
1632915110000|2021-09-29 11:31:50|621.2|620.9|621.2|621|621.4|621.2|621.1|620.8|0
1632915130000|2021-09-29 11:32:10|621.1|620.8|620.9|620.3|621.1|620.8|620.9|620.3|0
1632915140000|2021-09-29 11:32:20|621|620.4|621|620.8|621.4|620.8|620.9|620.4|0
1632915150000|2021-09-29 11:32:30|621.1|620.7|621.1|621|621.3|621.1|621.1|620.6|0
1632915160000|2021-09-29 11:32:40|621|620.8|621|620.7|621|620.8|621|620.7|0
1632915170000|2021-09-29 11:32:50|621.1|620.8|621.3|621|621.4|621.1|621.1|620.8|0
1632915180000|2021-09-29 11:33:00|621.2|620.9|621.4|621.1|621.5|621.2|621.2|620.9|0
1632915190000|2021-09-29 11:33:10|621.2|621.2|621.2|621.1|621.5|621.2|621.2|621.1|0
1632915200000|2021-09-29 11:33:20|621.4|620.9|620.8|620.4|621.4|620.9|620.6|620.2|0
1632915210000|2021-09-29 11:33:30|620.7|620.3|620.4|620.1|620.7|620.3|620.4|620.1|0
1632915220000|2021-09-29 11:33:40|620.5|620.4|620.8|620.5|620.8|620.5|620.5|620.4|0
1632915230000|2021-09-29 11:33:50|620.6|620.4|620.6|620.4|620.6|620.4|620.6|620.4|0
1632915250000|2021-09-29 11:34:10|620.5||620.5||620.5||620.5||0
1632915260000|2021-09-29 11:34:20|620.4|620.2|620.4|620.1|620.5|620.2|620.3|620|0
1632915270000|2021-09-29 11:34:30|620.3|620|620.3|620|620.3|620|620.3|620|0
1632915280000|2021-09-29 11:34:40|620.2||620.2||620.2||620.2||0
1632915290000|2021-09-29 11:34:50|620.1|619.8|620.2|619.9|620.3|620.1|620|619.6|0
1632915300000|2021-09-29 11:35:00|620.1|619.8|620.1|619.8|620.3|620.2|620|619.6|0
1632915320000|2021-09-29 11:35:20|620.2|619.9|620.3|619.9|620.3|620|620.2|619.9|0
1632915330000|2021-09-29 11:35:30||619.8||619.8||619.8||619.8|0
1632915340000|2021-09-29 11:35:40|620.2|620|620.1|619.8|620.2|620|620.1|619.8|0
1632915360000|2021-09-29 11:36:00|620.2|619.9|620.4|620.2|621|620.4|620.1|619.9|0
1632915370000|2021-09-29 11:36:10|620.6|620.3|620.5|620|620.6|620.4|620.5|620|0
1632915380000|2021-09-29 11:36:20|620.7|620.1|620.9|620.5|621|620.6|620.6|620.1|0
1632915400000|2021-09-29 11:36:40|620.8|620.6|620.9|620.5|620.9|620.7|620.7|620.3|0
1632915410000|2021-09-29 11:36:50|620.7|620.6|621.2|620.7|621.3|620.9|620.7|620.5|0
1632915420000|2021-09-29 11:37:00|621.1|620.6|620.8|620.5|621.1|620.6|620.8|620.5|0
1632915430000|2021-09-29 11:37:10|620.9|620.6|620.9|620.5|621|620.6|620.9|620.5|0
1632915440000|2021-09-29 11:37:20|621.1|620.6|621.4|621.1|621.5|621.1|621|620.6|0
1632915450000|2021-09-29 11:37:30|621.2|621|621.2|621|621.5|621.3|621.2|620.9|0
1632915460000|2021-09-29 11:37:40|621.1|620.9|621.1|620.9|621.1|620.9|621|620.6|0
1632915470000|2021-09-29 11:37:50|621|620.8|621.4|621|621.5|621.2|620.9|620.5|0
1632915480000|2021-09-29 11:38:00|621.3|621.1|621.4|621.1|621.5|621.2|621.2|621|0
1632915490000|2021-09-29 11:38:10|621.5|621.2|621.2|621|621.5|621.2|621.2|621|0
1632915510000|2021-09-29 11:38:30|621.1|620.9|620|619.8|621.1|620.9|620|619.8|0
1632915520000|2021-09-29 11:38:40|619.9|619.6|620.2|619.9|620.2|619.9|619.8|619.4|0
1632915530000|2021-09-29 11:38:50|620.3|619.8|620.6|620.2|620.6|620.2|620.3|619.8|0
1632915540000|2021-09-29 11:39:00|620.5|620.3|620.8|620.5|620.8|620.6|620.5|620.2|0
1632915550000|2021-09-29 11:39:10|620.7|620.4|620.7|620.5|620.9|620.6|620.7|620.4|0
1632915560000|2021-09-29 11:39:20|621.1|620.4|621.3|621.1|621.5|621.1|621|620.4|0
1632915570000|2021-09-29 11:39:30|621.2|621|621.2|620.9|621.3|621|621|620.7|0
1632915580000|2021-09-29 11:39:40|621.1|620.8|621.1|620.8|621.2|621|621|620.6|0
1632915590000|2021-09-29 11:39:50||620.7||620.9||620.9||620.7|0
1632915600000|2021-09-29 11:40:00|621.2|621|621.2|620.9|621.5|621.2|621.1|620.9|0
1632915610000|2021-09-29 11:40:10|621.1|621|621.2|621|621.5|621.2|621.1|621|0
1632915640000|2021-09-29 11:40:40|621.4|621.1|621.2|621|621.5|621.2|621.2|621|0
1632915660000|2021-09-29 11:41:00|621.1||621.2||621.2||621.1||0
1632915680000|2021-09-29 11:41:20|621.1|620.9|621|620.8|621.1|620.9|621|620.8|0
1632915690000|2021-09-29 11:41:30|620.9|620.7|620.8|620.6|620.9|620.7|620.8|620.6|0
1632915710000|2021-09-29 11:41:50|620.9|620.8|621.1|620.8|621.3|621|620.9|620.8|0
1632915720000|2021-09-29 11:42:00|621||621||621||621||0
1632915730000|2021-09-29 11:42:10|621.1|620.7|620.8|620.5|621.1|620.8|620.7|620.4|0
1632915760000|2021-09-29 11:42:40|620.7|620.6|620.6|620.2|620.7|620.6|620.3|620|0
1632915770000|2021-09-29 11:42:50|620.4||620.4||620.4||620.4||0
1632915780000|2021-09-29 11:43:00||620.1||620.1||620.1||620.1|0
1632915790000|2021-09-29 11:43:10|620.3|620|620.3|620|620.3|620|620.3|620|0
1632915800000|2021-09-29 11:43:20|620.2|620.1|620.3|620|620.3|620.1|620.2|620|0
1632915830000|2021-09-29 11:43:50|620.2|620.1|620.2|620|620.2|620.1|620.1|620|0
1632915850000|2021-09-29 11:44:10|620.1|619.9|620|619.7|620.2|619.9|620|619.7|0
1632915860000|2021-09-29 11:44:20|620.1|620|620.2|620|620.2|620|620.1|620|0
1632915880000|2021-09-29 11:44:40|620.4|620.1|620.2|620|620.4|620.3|620.2|620|0
1632915900000|2021-09-29 11:45:00|620.1||620.1||620.2||620.1||0
1632915910000|2021-09-29 11:45:10|620|619.8|619.9|619.7|620|619.8|619.9|619.7|0
1632915920000|2021-09-29 11:45:20|620|619.8|620.2|620|620.2|620|620|619.7|0
1632915930000|2021-09-29 11:45:30|620.3|620.1|620.4|620.1|620.4|620.2|620.2|620|0
1632915940000|2021-09-29 11:45:40|620.3|620|620.2|620|620.4|620|620.2|620|0
1632915950000|2021-09-29 11:45:50||620.1||620||620.1||620|0
1632915960000|2021-09-29 11:46:00|620.1|619.9|620.2|619.9|620.2|620|620|619.9|0
1632915970000|2021-09-29 11:46:10|620|619.8|620|619.7|620|619.8|619.9|619.6|0
1632915980000|2021-09-29 11:46:20|620.1|619.6|620|619.8|620.1|619.8|620|619.6|0
1632915990000|2021-09-29 11:46:30|620.1|619.9|620.3|619.8|620.4|620.3|620.1|619.7|0
1632916000000|2021-09-29 11:46:40|620.2||620.2||620.2||620.2||0
1632916010000|2021-09-29 11:46:50|620.1||620.1||620.1||620.1||0
1632916030000|2021-09-29 11:47:10|620|619.9|620.1|619.8|620.1|619.9|620|619.8|0
1632916040000|2021-09-29 11:47:20|620.3|620|620.2|620|620.4|620.2|620.2|620|0
1632916050000|2021-09-29 11:47:30|620.1|619.9|619.9|619.5|620.1|619.9|619.9|619.5|0
1632916060000|2021-09-29 11:47:40||619.6||619.6||619.6||619.6|0
1632916070000|2021-09-29 11:47:50|620|619.7|619.7|619.5|620.4|619.9|619.7|619.2|0
1632916080000|2021-09-29 11:48:00|619.8|619.6|620.1|619.8|620.1|619.9|619.8|619.6|0
1632916090000|2021-09-29 11:48:10|620.2|619.9|620.4|620.1|620.6|620.3|620.2|619.9|0
1632916100000|2021-09-29 11:48:20|620.3|620|620.1|619.9|620.3|620|620|619.9|0
1632916110000|2021-09-29 11:48:30|620.2|620|620.6|620.2|621|620.5|620.2|620|0
1632916120000|2021-09-29 11:48:40|620.7|620.3|620.7|620.4|620.9|620.5|620.7|620.3|0
1632916130000|2021-09-29 11:48:50|620.8|620.5|620.4|620.2|621.1|620.7|620.2|620.1|0
1632916140000|2021-09-29 11:49:00|620.3|620.1|619.9|619.6|620.4|620.1|619.9|619.6|0
1632916160000|2021-09-29 11:49:20|620|619.7|619.3|619.2|620.1|619.9|619.3|619.2|0
1632916170000|2021-09-29 11:49:30|619.2|619.1|620.3|619.8|620.3|619.8|619.2|619|0
1632916180000|2021-09-29 11:49:40|620.4|619.9|620.8|620.5|620.9|620.5|620.4|619.9|0
1632916190000|2021-09-29 11:49:50|620.7|620.3|621.2|620.7|621.2|620.8|620.5|620.1|0
1632916200000|2021-09-29 11:50:00|621.3|620.6|621|620.5|621.3|620.6|620.8|620.4|0
1632916210000|2021-09-29 11:50:10|620.9||620.9||620.9||620.9||0
1632916230000|2021-09-29 11:50:30|620.8|620.4|620.5|620.2|620.8|620.4|620.5|620.1|0
1632916240000|2021-09-29 11:50:40||620.3||620.2||620.3||620.2|0
1632916250000|2021-09-29 11:50:50|620.4|620.3|620.5|620.2|620.5|620.3|620.4|620.2|0
1632916260000|2021-09-29 11:51:00|620.6|620.1|620.5|620.1|620.8|620.4|620.5|620.1|0
1632916270000|2021-09-29 11:51:10|620.4||620.4||620.4||620.4||0
1632916290000|2021-09-29 11:51:30|620.5|620.2|621|620.5|621|620.5|620.5|620.2|0
1632916310000|2021-09-29 11:51:50|620.9||620.9||620.9||620.9||0
1632916320000|2021-09-29 11:52:00|621|620.6|620.8|620.5|621.2|620.8|620.8|620.3|0
1632916330000|2021-09-29 11:52:10|620.7|620.4|620.7|620.5|620.8|620.5|620.7|620.4|0
1632916350000|2021-09-29 11:52:30|620.8|620.6|620.7|620.3|620.9|620.7|620.3|620|0
1632916360000|2021-09-29 11:52:40|620.6|620.2|620.5|620.2|620.6|620.2|620.5|620.2|0
1632916370000|2021-09-29 11:52:50|620.4|620.1|620.4|620.1|620.4|620.1|620.4|620.1|0
1632916380000|2021-09-29 11:53:00|620.3|620|620.3|620|620.4|620.1|620.1|620|0
1632916390000|2021-09-29 11:53:10|620.4|620.3|621|620.7|621|620.7|620.4|620.3|0
1632916400000|2021-09-29 11:53:20|620.9|620.9|620.9|620.8|620.9|620.9|620.9|620.7|0
1632916410000|2021-09-29 11:53:30|621|620.7|621|620.9|621.3|621|620.7|620.4|0
1632916420000|2021-09-29 11:53:40|621.2|620.8|621|620.9|621.2|621|621|620.8|0
1632916430000|2021-09-29 11:53:50|620.9|620.8|620.9|620.7|621|620.9|620.8|620.4|0
1632916440000|2021-09-29 11:54:00|621|620.8|621.4|621.1|621.4|621.1|621|620.5|0
1632916450000|2021-09-29 11:54:10|621.5|621|621.6|621.5|621.7|621.5|621.4|621|0
1632916460000|2021-09-29 11:54:20|621.7|621.6|622.3|622.1|622.4|622.1|621.6|621.6|0
1632916470000|2021-09-29 11:54:30|622.4|622|622.7|622.3|622.8|622.7|622.4|622|0
1632916480000|2021-09-29 11:54:40|622.6||622.5||622.6||622.4||0
1632916500000|2021-09-29 11:55:00|622.4|622.2|622.2|622|622.4|622.2|622.2|622|0
1632916510000|2021-09-29 11:55:10|622.1|621.8|622.3|622.1|622.6|622.3|622|621.8|0
1632916520000|2021-09-29 11:55:20|622.2|622|622.2|622.1|622.2|622.1|622.2|621.9|0
1632916530000|2021-09-29 11:55:30|622.3|622|622.2|622.1|622.5|622.2|622.2|622|0
1632916540000|2021-09-29 11:55:40|622.3|622|622.1|621.9|622.6|622.3|621.2|621|0
1632916550000|2021-09-29 11:55:50|622|621.7|622.5|622.1|622.7|622.2|622|621.6|0
1632916560000|2021-09-29 11:56:00|622.6|622.2|622.6|622.3|622.7|622.4|622.6|622.1|0
1632916570000|2021-09-29 11:56:10|622.7|622.4|622.7|622.4|622.7|622.4|622.7|622.3|0
1632916580000|2021-09-29 11:56:20|622.6|622.3|623|622.7|623|622.8|622.5|622.3|0
1632916590000|2021-09-29 11:56:30||622.8||622.8||622.9||622.6|0
1632916600000|2021-09-29 11:56:40|623.1|622.9|623.5|623.1|623.5|623.2|623|622.8|0
1632916610000|2021-09-29 11:56:50|623.4|623.2|623.3|623.1|623.4|623.2|623.2|622.9|0
1632916620000|2021-09-29 11:57:00|623.4|623|623.7|623.4|624.4|623.9|623.4|623|0
1632916630000|2021-09-29 11:57:10|623.4|623.3|623.6|623.4|623.7|623.4|623.4|623.2|0
1632916660000|2021-09-29 11:57:40|623.8|623.5|624.3|623.9|624.3|623.9|623.8|623.4|0
1632916670000|2021-09-29 11:57:50|624.2|623.7|622.9|622.6|624.7|624.3|622.8|622.6|0
1632916680000|2021-09-29 11:58:00|623.1|622.7|622.8|622.4|623.1|622.8|622.6|622.1|0
1632916690000|2021-09-29 11:58:10|622.7|622.2|622.9|622.6|623|622.7|622.3|621.9|0
1632916700000|2021-09-29 11:58:20|623|622.7|623|622.5|624.1|624|622.6|622.5|0
1632916710000|2021-09-29 11:58:30|622.9|622.7|623.3|622.8|623.4|623.2|622.9|622.7|0
1632916720000|2021-09-29 11:58:40|623|622.7|623.1|622.6|623.3|622.9|622.8|622.6|0
1632916730000|2021-09-29 11:58:50|623|622.5|622.4|621.9|623|622.6|622.4|621.8|0
1632916740000|2021-09-29 11:59:00|622.3|621.8|622.3|622|622.3|622|622.1|621.7|0
1632916750000|2021-09-29 11:59:10|622.2|621.8|621.8|621.7|622.3|621.9|621.8|621.5|0
1632916760000|2021-09-29 11:59:20|621.7|621.5|621.3|621|621.8|621.5|621.3|621|0
1632916770000|2021-09-29 11:59:30||621.1||621.1||621.1||621.1|0
1632916780000|2021-09-29 11:59:40|621.4|621|622.2|621.8|622.3|622|621.4|621|0
1632916790000|2021-09-29 11:59:50|622.1|621.7|622|621.8|622.2|621.8|622|621.6|0
1632916800000|2021-09-29 12:00:00|622.2|621.9|621.7|621.6|622.5|622.2|621.7|621.6|0
1632916810000|2021-09-29 12:00:10|621.8|621.7|622.1|621.7|622.2|621.7|621.8|621.7|0
1632916830000|2021-09-29 12:00:30|621.6|621.5|621.9|621.7|622.2|622|621.6|621.4|0
1632916840000|2021-09-29 12:00:40|622|621.5|622|621.8|622|621.8|622|621.5|0
1632916850000|2021-09-29 12:00:50|622.2|621.9|622.2|621.8|622.3|622|622.2|621.8|0
1632916860000|2021-09-29 12:01:00|622.3|621.9|622.2|621.9|622.4|621.9|622.2|621.9|0
1632916870000|2021-09-29 12:01:10|621.9|621.8|621.8|621.4|622.2|621.9|621.8|621.4|0
1632916880000|2021-09-29 12:01:20||621.5||621.5||621.5||621.4|0
1632916890000|2021-09-29 12:01:30||621.4||621.4||621.4||621.4|0
1632916900000|2021-09-29 12:01:40||621.5||621.5||621.5||621.5|0
1632916910000|2021-09-29 12:01:50|621.7|621.4|622.1|621.9|622.1|622|621.7|621.3|0
1632916920000|2021-09-29 12:02:00|622.2|622|622.2|621.8|622.5|622.1|622|621.6|0
1632916930000|2021-09-29 12:02:10|622.4|621.9|622.4|622.1|622.5|622.2|622.4|621.8|0
1632916940000|2021-09-29 12:02:20||622||622||622.1||622|0
1632916950000|2021-09-29 12:02:30|622.3||622.4||622.4||622.2||0
1632916970000|2021-09-29 12:02:50|622.3|621.9|621.6|621.5|622.3|622|621.6|621.3|0
1632916980000|2021-09-29 12:03:00|621.5|621.4|621.5|621.3|621.5|621.4|621.5|621.3|0
1632917010000|2021-09-29 12:03:30|621.3|621.2|621.3|621|621.3|621.2|621.3|621|0
1632917030000|2021-09-29 12:03:50|621.2||621.3||621.3||621.2||0
1632917040000|2021-09-29 12:04:00|621.2|621.1|621.2|621.1|621.2|621.1|621.2|621.1|0
1632917050000|2021-09-29 12:04:10|621.1|621|621.1|621|621.1|621|621.1|621|0
1632917060000|2021-09-29 12:04:20|621.2|620.9|621.2|621|621.3|621|620.9|620.8|0
1632917080000|2021-09-29 12:04:40|621.1||621.2||621.2||621.1||0
1632917090000|2021-09-29 12:04:50|621.1|620.7|620.9|620.7|621.1|620.7|620.9|620.6|0
1632917100000|2021-09-29 12:05:00|621|620.8|621|620.7|621|620.8|621|620.7|0
1632917110000|2021-09-29 12:05:10|620.9|620.8|620.9|620.7|620.9|620.8|620.9|620.7|0
1632917120000|2021-09-29 12:05:20|620.8|620.5|620.6|620.4|620.8|620.6|620.6|620.4|0
1632917130000|2021-09-29 12:05:30|620.4|620.3|620.7|620.3|620.7|620.4|620.4|620.3|0
1632917140000|2021-09-29 12:05:40|620.6|620.5|620.7|620.5|620.7|620.5|620.6|620.5|0
1632917150000|2021-09-29 12:05:50|620.8|620.6|620.8|620.5|621|620.7|620.8|620.5|0
1632917160000|2021-09-29 12:06:00|621|620.6|621|620.8|621|620.9|620.9|620.6|0
1632917170000|2021-09-29 12:06:10|621.1|620.9|621.3|621|621.3|621.1|621.1|620.9|0
1632917190000|2021-09-29 12:06:30||621.1||621.1||621.1||621.1|0
1632917200000|2021-09-29 12:06:40|621.2|621|621.1|621|621.3|621|621.1|620.7|0
1632917210000|2021-09-29 12:06:50|621.2|621.1|621.5|621.4|622.3|621.8|621.2|621.1|0
1632917220000|2021-09-29 12:07:00|621.3|621.3|621.6|621.3|622.1|621.6|621.3|621|0
1632917230000|2021-09-29 12:07:10|621.5|621.2|621.2|621.1|621.5|621.3|621.2|621|0
1632917240000|2021-09-29 12:07:20|621.3|621|621.1|621|621.3|621|621.1|621|0
1632917250000|2021-09-29 12:07:30|621|620.8|621.1|620.9|621.1|620.9|620.9|620.7|0
1632917260000|2021-09-29 12:07:40|621|621.1|621.2|620.7|621.2|621.1|621|620.7|0
1632917270000|2021-09-29 12:07:50|621|620.6|621|620.7|621|620.7|621|620.6|0
1632917280000|2021-09-29 12:08:00|620.9|620.6|621.2|621.1|621.5|621.4|620.9|620.6|0
1632917290000|2021-09-29 12:08:10|621.4|621|621.3|621.1|621.4|621.2|621.2|621|0
1632917340000|2021-09-29 12:09:00|621.4|621.2|621.3|621.2|621.4|621.2|621.3|621.2|0
1632917360000|2021-09-29 12:09:20|621.2|621.1|621.2|621.1|621.2|621.1|621.1|620.8|0
1632917370000|2021-09-29 12:09:30|621.3|621.2|621.3|621.1|621.3|621.2|621.3|621.1|0
1632917380000|2021-09-29 12:09:40|621.4|621.2|621.3|621.2|621.4|621.2|621.1|620.9|0
1632917390000|2021-09-29 12:09:50|621.2|621.1|621.3|621.2|621.4|621.2|621.2|620.8|0
1632917400000|2021-09-29 12:10:00|621.2|621.1|621|620.7|621.3|621.2|621|620.6|0
1632917410000|2021-09-29 12:10:10|621.1|620.8|621.1|621|621.4|621.1|621.1|620.8|0
1632917420000|2021-09-29 12:10:20|621.3|620.9|621.2|620.9|621.3|620.9|621|620.8|0
1632917430000|2021-09-29 12:10:30|621.1||621.1||621.1||621.1||0
1632917440000|2021-09-29 12:10:40|621|620.8|621.1|620.8|621.1|620.8|620.9|620.6|0
1632917450000|2021-09-29 12:10:50|621.2|620.9|621.3|621.1|621.3|621.1|621.2|620.9|0
1632917460000|2021-09-29 12:11:00||621||621||621||621|0
1632917480000|2021-09-29 12:11:20|621.2|620.9|621.2|620.9|621.3|620.9|621.1|620.9|0
1632917500000|2021-09-29 12:11:40|621.3|621.2|621.3|621.2|621.5|621.2|621.3|621.2|0
1632917510000|2021-09-29 12:11:50|621.2|620.9|621.2|621|621.3|621|621|620.9|0
1632917520000|2021-09-29 12:12:00|621.1|620.9|621.1|620.9|621.1|620.9|621.1|620.9|0
1632917560000|2021-09-29 12:12:40|621|621|621.1|621|621.1|621|621|621|0
1632917570000|2021-09-29 12:12:50|621|620.9|621.1|620.9|621.1|621|621|620.9|0
1632917580000|2021-09-29 12:13:00|621.2|621|621.6|621.1|621.7|621.2|621.2|621|0
1632917590000|2021-09-29 12:13:10|621.3|621|621.3|621|621.3|621.2|621.3|621|0
1632917600000|2021-09-29 12:13:20|621.2|620.9|621.1|620.9|621.2|620.9|621.1|620.9|0
1632917630000|2021-09-29 12:13:50|621.2|621|621.1|621|621.3|621.1|621.1|621|0
1632917640000|2021-09-29 12:14:00|621.2||621.2||621.3||621.2||0
1632917660000|2021-09-29 12:14:20|621.1|621.1|621.3|621|621.3|621.1|621.1|621|0
1632917670000|2021-09-29 12:14:30|621.2||621.2||621.2||621.2||0
1632917680000|2021-09-29 12:14:40||621.1||621.1||621.1||621.1|0
1632917710000|2021-09-29 12:15:10|621.3|621.2|621.3|621.2|621.3|621.2|621.3|621.2|0
1632917730000|2021-09-29 12:15:30|621.2|621.1|621.2|621.1|621.3|621.1|621.2|621.1|0
1632917740000|2021-09-29 12:15:40|621.1|621|621.1|621|621.1|621|621.1|621|0
1632917750000|2021-09-29 12:15:50|621.2||621.1||621.2||621.1||0
1632917760000|2021-09-29 12:16:00|621.2|621.1|621.3|621.2|621.8|621.4|621.2|621|0
1632917770000|2021-09-29 12:16:10|621.4|621.3|621|620.9|621.7|621.4|621|620.9|0
1632917780000|2021-09-29 12:16:20|620.9|620.8|621.2|621|621.2|621|620.9|620.8|0
1632917790000|2021-09-29 12:16:30|621.1|620.9|621|620.8|621.3|620.9|621|620.8|0
1632917810000|2021-09-29 12:16:50|620.9|620.7|620.8|620.7|621|620.8|620.8|620.6|0
1632917820000|2021-09-29 12:17:00|620.9|620.6|620.8|620.6|621|620.9|620.8|620.6|0
1632917830000|2021-09-29 12:17:10|620.7|620.7|620.8|620.7|621|620.8|620.7|620.6|0
1632917840000|2021-09-29 12:17:20|620.9|620.8|620.7|620.6|620.9|620.8|620.7|620.6|0
1632917850000|2021-09-29 12:17:30|620.6|620.5|620.3|620.1|620.6|620.5|620.2|620|0
1632917870000|2021-09-29 12:17:50|620.4|620.2|620.1|620|620.4|620.3|620.1|620|0
1632917880000|2021-09-29 12:18:00|620.3|620.1|620.1|620|620.3|620.1|620.1|620|0
1632917890000|2021-09-29 12:18:10|620.3||620.2||620.4||620.1||0
1632917900000|2021-09-29 12:18:20|620.3|620.1|620.4|620.1|620.4|620.3|620.3|620|0
1632917920000|2021-09-29 12:18:40|620.5|620.2|620.5|620.2|620.5|620.3|620.5|620.2|0
1632917930000|2021-09-29 12:18:50||620.3||620.3||620.3||620.3|0
1632917940000|2021-09-29 12:19:00||620.2||620.2||620.3||620.2|0
1632917950000|2021-09-29 12:19:10||620.3||620.3||620.3||620.3|0
1632917970000|2021-09-29 12:19:30|620.4|620.2|620.3|620.1|620.6|620.4|620.3|620.1|0
1632917980000|2021-09-29 12:19:40|620.2|620|620.2|620|620.2|620|620.2|620|0
1632917990000|2021-09-29 12:19:50|620.1||620.1||620.1||620.1||0
1632918020000|2021-09-29 12:20:20|620.3|620.1|620.3|620|620.5|620.3|620.3|620|0
1632918030000|2021-09-29 12:20:30||620.1||620.1||620.1||620.1|0
1632918070000|2021-09-29 12:21:10|620.4|620.2|620.6|620.5|620.6|620.5|620.3|620.2|0
1632918080000|2021-09-29 12:21:20|620.8|620.4|620.7|620.4|620.9|620.6|620.7|620.4|0
1632918090000|2021-09-29 12:21:30||620.5||620.4||620.5||620.4|0
1632918100000|2021-09-29 12:21:40|620.6|620.6|621.2|620.7|621.2|620.7|620.6|620.6|0
1632918110000|2021-09-29 12:21:50|621.1|620.6|620.7|620.6|621.1|620.7|620.7|620.6|0
1632918120000|2021-09-29 12:22:00|620.6|620.5|621|620.5|621|620.5|620.6|620.5|0
1632918130000|2021-09-29 12:22:10|620.7|620.6|620.8|620.5|621|620.7|620.6|620.5|0
1632918140000|2021-09-29 12:22:20|620.7||620.7||620.7||620.7||0
1632918150000|2021-09-29 12:22:30|620.6||620.6||620.7||620.6||0
1632918160000|2021-09-29 12:22:40|620.8|620.7|620.7|620.5|621|620.7|620.7|620.5|0
1632918190000|2021-09-29 12:23:10|620.6|620.6|620.6|620.5|620.6|620.6|620.6|620.5|0
1632918210000|2021-09-29 12:23:30|620.7|620.6|620.9|620.6|621.2|620.8|620.7|620.5|0
1632918220000|2021-09-29 12:23:40|620.7|620.5|620.6|620.5|620.7|620.5|620.6|620.5|0
1632918230000|2021-09-29 12:23:50|620.5|620.4|620.5|620.4|620.5|620.4|620.5|620.4|0
1632918240000|2021-09-29 12:24:00|620.8|620.5|620.6|620.4|621|620.5|620.6|620.4|0
1632918250000|2021-09-29 12:24:10|620.7|620.5|620.7|620.4|621.2|620.7|620.7|620.4|0
1632918260000|2021-09-29 12:24:20|620.6|620.5|620.7|620.4|621|620.6|620.6|620.4|0
1632918270000|2021-09-29 12:24:30|620.6||620.6||620.6||620.6||0
1632918280000|2021-09-29 12:24:40|620.5|620.3|620.4|620.2|620.5|620.3|620.4|620.2|0
1632918290000|2021-09-29 12:24:50|620.3||620.3||620.4||620.3||0
1632918300000|2021-09-29 12:25:00|620.5|620.3|620.5|620.1|620.6|620.3|620.5|620.1|0
1632918310000|2021-09-29 12:25:10|620.4||620.4||620.4||620.4||0
1632918320000|2021-09-29 12:25:20|620.3||620.2||620.3||620.2||0
1632918330000|2021-09-29 12:25:30|620.1|620|620.1|620|620.2|620|620.1|620|0
1632918340000|2021-09-29 12:25:40|620|619.9|620|619.7|620.1|620|620|619.7|0
1632918360000|2021-09-29 12:26:00|619.9|619.6|619.8|619.6|619.9|619.6|619.7|619.5|0
1632918370000|2021-09-29 12:26:10|619.9|619.5|620|619.6|620|619.9|619.9|619.5|0
1632918380000|2021-09-29 12:26:20|619.9||619.9||619.9||619.9||0
1632918390000|2021-09-29 12:26:30|620|619.7|620.2|619.9|620.5|620.1|619.8|619.7|0
1632918400000|2021-09-29 12:26:40|620||620||620||620||0
1632918410000|2021-09-29 12:26:50|620.1|620|620.2|619.9|620.2|620|620.1|619.9|0
1632918420000|2021-09-29 12:27:00|620.1||620.2||620.2||620.1||0
1632918430000|2021-09-29 12:27:10|620|619.8|620|619.7|620|619.8|619.9|619.7|0
1632918440000|2021-09-29 12:27:20|620.1|619.8|619.9|619.7|620.3|620|619.9|619.7|0
1632918450000|2021-09-29 12:27:30|619.8|619.6|619.9|619.7|619.9|619.7|619.7|619.6|0
1632918460000|2021-09-29 12:27:40|620|619.8|620.2|619.9|620.2|620|620|619.7|0
1632918470000|2021-09-29 12:27:50|620|619.8|620.2|619.8|620.4|620|619.9|619.8|0
1632918480000|2021-09-29 12:28:00|620|619.9|620.2|619.8|620.3|620|620|619.8|0
1632918490000|2021-09-29 12:28:10|620|619.9|620|619.8|620.3|620|620|619.8|0
1632918500000|2021-09-29 12:28:20||619.9||619.8||619.9||619.8|0
1632918510000|2021-09-29 12:28:30|620.2|620.1|620.2|619.8|620.3|620.1|620|619.8|0
1632918520000|2021-09-29 12:28:40|620|619.9|620|619.8|620|619.9|620|619.8|0
1632918530000|2021-09-29 12:28:50|620.2|620|620.2|620|620.3|620|620.2|620|0
1632918560000|2021-09-29 12:29:20|620.1|620.1|620.2|620|620.5|620.1|620.1|619.8|0
1632918570000|2021-09-29 12:29:30|620.3|620.2|620.7|620.6|620.9|620.6|619.9|619.8|0
1632918580000|2021-09-29 12:29:40|620.9|620.7|621|620.8|621.4|620.9|620.9|620.6|0
1632918590000|2021-09-29 12:29:50|620.8|620.7|620.8|620.5|621.1|620.8|620.4|620.1|0
1632918600000|2021-09-29 12:30:00|620.7|620.4|620.6|620.2|620.8|620.4|620.2|620|0
1632918610000|2021-09-29 12:30:10|620.2|620.3|620.3|620.1|620.6|620.5|620.2|620.1|0
1632918620000|2021-09-29 12:30:20|620.4|620.2|620.6|620.5|620.6|620.5|620.4|620.2|0
1632918640000|2021-09-29 12:30:40|620.5|620.3|620.4|620.1|620.5|620.3|620.4|620.1|0
1632918650000|2021-09-29 12:30:50|620.6|620.2|620.6|620.3|620.6|620.4|620.4|620|0
1632918660000|2021-09-29 12:31:00|620.5||620.5||620.5||620.5||0
1632918670000|2021-09-29 12:31:10|620.6|620.4|620.6|620.5|620.6|620.5|620.6|620.3|0
1632918680000|2021-09-29 12:31:20|620.5|620.3|618.6|618.2|621.1|620.6|618.2|618|0
1632918690000|2021-09-29 12:31:30|618.5|618.1|617.3|617|618.7|618.3|616.4|616.2|0
1632918700000|2021-09-29 12:31:40|617.4|616.9|618.5|618.2|619.1|618.5|616.9|616.6|0
1632918710000|2021-09-29 12:31:50|620.4|618.1|618.8|618.5|620.4|619|618.2|618|0
1632918720000|2021-09-29 12:32:00|618.6|618.2|618.8|618.5|619.1|618.6|618.5|618.2|0
1632918730000|2021-09-29 12:32:10|619.7|619.6|618.6|618.5|619.7|619.6|618.6|618.5|0
1632918740000|2021-09-29 12:32:20|618.5|618.4|618|617.7|618.5|618.4|618|617.7|0
1632918750000|2021-09-29 12:32:30|617.9|617.6|617.5|617.1|618.4|618|617.4|617.1|0
1632918760000|2021-09-29 12:32:40|617.4|617|616.9|616.5|617.5|617.1|616.7|616.4|0
1632918770000|2021-09-29 12:32:50|617|616.7|617.7|617.3|617.8|617.6|617|616.7|0
1632918780000|2021-09-29 12:33:00|617.8|617.2|617.9|617.7|618|617.8|617.8|617.2|0
1632918790000|2021-09-29 12:33:10|618|617.6|617.7|617.6|618|617.8|617.7|617.5|0
1632918800000|2021-09-29 12:33:20|617.6|617.5|617.5|617.3|618.1|617.6|617.5|617.1|0
1632918810000|2021-09-29 12:33:30|617.8|617.2|618.1|617.7|618.2|617.7|617.8|617.2|0
1632918820000|2021-09-29 12:33:40|618.2|617.6|617.7|617.5|618.4|617.9|617.6|617.2|0
1632918830000|2021-09-29 12:33:50|617.9|617.6|617.5|617.3|618.2|617.8|617.4|617|0
1632918840000|2021-09-29 12:34:00|617.7|617.2|618|617.7|618.2|617.7|617.7|617.2|0
1632918850000|2021-09-29 12:34:10|618.1|617.6|617.9|617.7|618.8|618.4|617.9|617.6|0
1632918860000|2021-09-29 12:34:20|618|617.4|617.5|617.3|618|617.5|617.5|617.2|0
1632918870000|2021-09-29 12:34:30|617.8|617.4|617.9|617.4|618|617.9|617.6|617.2|0
1632918880000|2021-09-29 12:34:40|617.8|617.3|617.9|617.5|617.9|617.6|617.5|617.2|0
1632918890000|2021-09-29 12:34:50|617.7|617.4|618.6|618.1|618.6|618.1|617.7|617.4|0
1632918900000|2021-09-29 12:35:00|618.5|618.2|618|617.8|618.6|618.2|618|617.6|0
1632918910000|2021-09-29 12:35:10|618.1|618|618.1|617.9|618.6|618.2|618|617.6|0
1632918920000|2021-09-29 12:35:20|618|617.8|617.6|617.4|618.3|617.9|617.6|617.4|0
1632918930000|2021-09-29 12:35:30|617.9|617.5|617.9|617.4|618.3|617.6|617.5|617.3|0
1632918940000|2021-09-29 12:35:40|617.5|617.3|617.8|617.5|618.3|618|617.5|617.3|0
1632918950000|2021-09-29 12:35:50|618.1|617.6|617.9|617.6|618.3|618|617.7|617.4|0
1632918960000|2021-09-29 12:36:00|617.8|617.5|617.4|617.3|617.9|617.5|617.4|617.3|0
1632918970000|2021-09-29 12:36:10|617.3|617.2|617.6|617.1|617.6|617.2|617.1|616.8|0
1632918980000|2021-09-29 12:36:20|617.5|617|617.6|617.1|617.6|617.1|617.3|617|0
1632918990000|2021-09-29 12:36:30|617.4|617|617.4|617.1|617.4|617.1|617.4|617|0
1632919000000|2021-09-29 12:36:40|617.3|617|617.8|617.4|617.8|617.4|617.2|616.8|0
1632919010000|2021-09-29 12:36:50|617.7|617.3|617.4|616.9|617.7|617.3|617.4|616.7|0
1632919020000|2021-09-29 12:37:00|617|616.8|616.9|616.8|617.4|616.8|616.9|616.8|0
1632919030000|2021-09-29 12:37:10|617.4|616.6|616.6|616.4|617.4|616.6|616.6|616.3|0
1632919040000|2021-09-29 12:37:20|616.5|616.3|616.7|616.4|616.8|616.4|616.2|616|0
1632919050000|2021-09-29 12:37:30|616.6|616.3|616.8|616.4|617.4|617.2|616.3|616|0
1632919060000|2021-09-29 12:37:40|616.7|616.3|616.5|616.2|616.7|616.3|616.5|616.2|0
1632919070000|2021-09-29 12:37:50|616.4|616|616.5|616.1|616.5|616.1|616.4|616|0
1632919080000|2021-09-29 12:38:00|616.4||616.4||616.4||616.4||0
1632919090000|2021-09-29 12:38:10|616.3|616|616.3|616|616.3|616|616.3|616|0
1632919100000|2021-09-29 12:38:20|616.2|615.8|616.1|615.9|616.3|616|616|615.7|0
1632919110000|2021-09-29 12:38:30|616|615.8|616.2|615.9|616.3|616|616|615.8|0
1632919120000|2021-09-29 12:38:40|616|615.8|616.2|616|616.3|616|616|615.8|0
1632919130000|2021-09-29 12:38:50|616.3|616.1|616.3|615.9|616.5|616.1|616|615.8|0
1632919140000|2021-09-29 12:39:00|616.2|615.8|616.4|616.1|616.5|616.4|616.1|615.8|0
1632919150000|2021-09-29 12:39:10|616.3|616.2|616.5|616.1|616.5|616.2|616.2|616.1|0
1632919160000|2021-09-29 12:39:20|616.3|616.2|616.5|616.1|616.5|616.2|616.3|616.1|0
1632919170000|2021-09-29 12:39:30|616.3|616.2|616.4|616.1|616.7|616.2|616.3|616.1|0
1632919180000|2021-09-29 12:39:40|616.5|616.2|616.3|616.1|616.7|616.2|616.3|616.1|0
1632919200000|2021-09-29 12:40:00|616.4|616.2|616.5|616.2|616.7|616.3|616.4|616.1|0
1632919210000|2021-09-29 12:40:10|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1632919220000|2021-09-29 12:40:20|616.3|616|615.9|615.5|616.3|616|615.9|615.4|0
1632919230000|2021-09-29 12:40:30|615.8|615.4|615.8|615.3|616.2|615.6|615.7|615.2|0
1632919240000|2021-09-29 12:40:40|615.7|615.4|615.9|615.5|616|615.6|615.7|615.4|0
1632919250000|2021-09-29 12:40:50|616|615.6|615.7|615.4|616|615.6|615.7|615.4|0
1632919260000|2021-09-29 12:41:00|615.6|615.3|616|615.6|616.2|615.8|615.4|615|0
1632919270000|2021-09-29 12:41:10|615.9|615.5|615.7|615.3|616.1|615.7|615.6|615.3|0
1632919280000|2021-09-29 12:41:20|615.8|615.4|615.2|614.8|615.9|615.5|615|614.5|0
1632919290000|2021-09-29 12:41:30|615.3|614.9|615.7|615.2|615.8|615.2|615.2|614.9|0
1632919300000|2021-09-29 12:41:40|615.8|615.3|615.6|615.3|615.9|615.7|615.6|615.3|0
1632919310000|2021-09-29 12:41:50|615.7|615.4|615|614.7|615.9|615.5|615|614.6|0
1632919320000|2021-09-29 12:42:00|615.2|614.8|615.6|615.3|615.6|615.3|615.1|614.8|0
1632919330000|2021-09-29 12:42:10|615.5|615.2|615.2|614.9|615.5|615.2|615.2|614.8|0
1632919340000|2021-09-29 12:42:20|615.4|615|615.2|614.8|615.5|615.1|614.7|614.3|0
1632919350000|2021-09-29 12:42:30|615.1|614.7|615.4|615.1|615.5|615.2|614.8|614.6|0
1632919360000|2021-09-29 12:42:40|615.5|615.2|615.6|615.3|615.6|615.3|615.5|615.2|0
1632919370000|2021-09-29 12:42:50|615.8|615.4|615.9|615.5|616|615.5|615.8|615.4|0
1632919380000|2021-09-29 12:43:00|615.6|616|615.8|615.3|616.2|616|615.6|615.3|0
1632919390000|2021-09-29 12:43:10|615.7|615.2|616.1|615.8|616.4|616|615.7|615.2|0
1632919400000|2021-09-29 12:43:20|616.2|615.9|616.8|616.3|616.9|616.8|616.2|615.8|0
1632919410000|2021-09-29 12:43:30|616.9|616.4|616.8|616.1|616.9|616.4|616.3|616|0
1632919420000|2021-09-29 12:43:40|616.6|616.2|616.9|616.5|617|616.6|616.4|616.2|0
1632919430000|2021-09-29 12:43:50|616.8|616.4|616.8|616.4|616.8|616.4|616.8|616.4|0
1632919440000|2021-09-29 12:44:00||616.5||616.5||616.5||616.5|0
1632919450000|2021-09-29 12:44:10|616.9|616.4|617.1|616.6|617.2|616.7|616.9|616.4|0
1632919460000|2021-09-29 12:44:20|617.2|616.7|616.9|616.8|617.5|616.9|616.9|616.6|0
1632919470000|2021-09-29 12:44:30|617.1|617|617.3|616.8|617.6|617.1|617.1|616.8|0
1632919480000|2021-09-29 12:44:40|617.1||617.1||617.1||617.1||0
1632919490000|2021-09-29 12:44:50|617.3|616.9|617.3|616.9|617.4|617|617.3|616.9|0
1632919500000|2021-09-29 12:45:00||617||617.2||617.2||616.9|0
1632919510000|2021-09-29 12:45:10||617.1||617.2||617.2||616.9|0
1632919520000|2021-09-29 12:45:20||617.1||617.2||617.2||617.1|0
1632919530000|2021-09-29 12:45:30|617.2|617.1|616.8|616.5|617.3|617.2|616.5|616.4|0
1632919540000|2021-09-29 12:45:40|617|616.9|617.4|616.9|617.9|617.4|616.9|616.6|0
1632919550000|2021-09-29 12:45:50|617.1|616.8|616.9|616.6|617.1|617|616.9|616.6|0
1632919560000|2021-09-29 12:46:00|616.8|616.5|616.8|616.7|616.8|616.7|616.6|616.4|0
1632919570000|2021-09-29 12:46:10|616.7|616.6|616.6|616.5|617.4|616.9|616.6|616.5|0
1632919580000|2021-09-29 12:46:20|616.7|616.6|617.1|616.7|617.1|616.7|616.7|616.6|0
1632919590000|2021-09-29 12:46:30|617.2|616.6|617|616.5|617.4|617.1|616.6|616.4|0
1632919600000|2021-09-29 12:46:40|616.8|616.4|617.4|617.1|617.4|617.1|616.7|616.4|0
1632919610000|2021-09-29 12:46:50|617.3|617|617.3|617.1|617.3|617.1|617.3|617|0
1632919620000|2021-09-29 12:47:00||617||617.1||617.1||617|0
1632919630000|2021-09-29 12:47:10|617.2|617|617|616.6|617.3|617.1|616.5|616.4|0
1632919640000|2021-09-29 12:47:20|617.1|616.7|617.8|617.6|618.1|617.6|617.1|616.7|0
1632919650000|2021-09-29 12:47:30|618|617.5|617.9|617.6|618.2|617.9|617.9|617.5|0
1632919660000|2021-09-29 12:47:40|617.8|617.5|618.7|618.3|618.8|618.5|617.4|617.1|0
1632919670000|2021-09-29 12:47:50|618.9|618.4|618.4|618.1|619|618.6|617.7|617.4|0
1632919680000|2021-09-29 12:48:00|618.3|618|618.4|617.8|618.4|618|618.3|617.8|0
1632919690000|2021-09-29 12:48:10|618.3|618|617.9|617.6|618.3|618|617.9|617.6|0
1632919700000|2021-09-29 12:48:20|618|617.7|617.9|617.6|618.5|617.8|617.8|617.6|0
1632919710000|2021-09-29 12:48:30||617.7||617.7||617.7||617.7|0
1632919720000|2021-09-29 12:48:40|618|617.8|618.2|617.8|618.2|617.9|617.9|617.8|0
1632919730000|2021-09-29 12:48:50|618.1|617.7|617.8|617.6|618.3|617.8|617.8|617.6|0
1632919740000|2021-09-29 12:49:00||617.7||617.6||617.7||617.6|0
1632919750000|2021-09-29 12:49:10|617.7|617.5|617.8|617.6|617.8|617.6|617.5|617.1|0
1632919760000|2021-09-29 12:49:20|617.7|617.5|617.7|617.5|617.8|617.5|617.7|617.5|0
1632919770000|2021-09-29 12:49:30|617.6|617.3|617.5|617.3|617.7|617.4|617.3|616.9|0
1632919780000|2021-09-29 12:49:40|617.7|617.4|618|617.8|618.2|617.8|617.7|617.3|0
1632919790000|2021-09-29 12:49:50|618.2|617.9|618.4|618.2|619.1|618.6|618.2|617.9|0
1632919800000|2021-09-29 12:50:00|618.6|618.3|618.2|617.8|618.7|618.4|618.1|617.6|0
1632919810000|2021-09-29 12:50:10|618.4|617.9|618.4|618|618.6|618.2|618.2|617.9|0
1632919820000|2021-09-29 12:50:20|618.5|618.4|619|618.5|619|618.5|618.5|618.4|0
1632919830000|2021-09-29 12:50:30|619.1|618.6|618.2|618|619.2|618.7|618.1|617.8|0
1632919840000|2021-09-29 12:50:40|618.1|617.9|618.4|618|618.4|618.1|618|617.7|0
1632919850000|2021-09-29 12:50:50|618.3|617.9|618.2|617.9|618.4|618|618.1|617.9|0
1632919860000|2021-09-29 12:51:00||618||618||618||618|0
1632919870000|2021-09-29 12:51:10|618.1|617.9|617.8|617.7|618.1|617.9|617.8|617.7|0
1632919880000|2021-09-29 12:51:20|617.9|617.8|617.8|617.7|618.1|617.8|617.8|617.7|0
1632919890000|2021-09-29 12:51:30|617.9|617.6|617.5|617.1|617.9|617.6|617.5|617.1|0
1632919900000|2021-09-29 12:51:40|617.6|617.2|617.6|617.3|617.6|617.4|617.6|617.2|0
1632919920000|2021-09-29 12:52:00|617.5|617.2|617.8|617.4|617.9|617.6|617.5|617.1|0
1632919930000|2021-09-29 12:52:10|617.7|617.3|617.5|617.3|617.8|617.3|617.5|617.3|0
1632919940000|2021-09-29 12:52:20|617.4|617.2|617.2|617|617.5|617.2|617.2|617|0
1632919950000|2021-09-29 12:52:30|617.1|616.8|617.1|617|617.4|617.1|617|616.6|0
1632919960000|2021-09-29 12:52:40|617.3|617.1|617.1|616.9|617.4|617.1|617.1|616.9|0
1632919970000|2021-09-29 12:52:50|617|616.8|616.9|616.5|617.1|616.8|616.9|616.4|0
1632919990000|2021-09-29 12:53:10|616.8||616.7||616.8||616.7||0
1632920000000|2021-09-29 12:53:20|616.6|616.4|616.7|616.4|616.7|616.4|616.5|616.4|0
1632920010000|2021-09-29 12:53:30|616.8|616.5|616.9|616.6|616.9|616.7|616.7|616.5|0
1632920020000|2021-09-29 12:53:40|616.8||616.8||616.8||616.8||0
1632920030000|2021-09-29 12:53:50||616.5||616.5||616.5||616.5|0
1632920040000|2021-09-29 12:54:00|616.7|616.4|616.6|616.5|616.7|616.6|616.6|616.4|0
1632920050000|2021-09-29 12:54:10|616.7|616.6|616.6|616.5|616.7|616.6|616.6|616.5|0
1632920060000|2021-09-29 12:54:20|616.8|616.6|617|616.8|617.2|616.9|616.7|616.5|0
1632920080000|2021-09-29 12:54:40|616.9|616.6|616.8|616.5|616.9|616.6|616.8|616.5|0
1632920090000|2021-09-29 12:54:50|616.7|616.4|616.6|616.4|616.7|616.6|616.6|616.4|0
1632920100000|2021-09-29 12:55:00|616.8|616.5|616.9|616.5|616.9|616.6|616.8|616.4|0
1632920110000|2021-09-29 12:55:10|616.8|616.4|616.5|616.4|616.8|616.4|616.5|616.4|0
1632920120000|2021-09-29 12:55:20|616.6|616.5|617|616.7|617.2|616.7|616.6|616.4|0
1632920140000|2021-09-29 12:55:40|616.9|616.6|616.9|616.8|617.4|617|616.9|616.6|0
1632920150000|2021-09-29 12:55:50|616.8|616.7|616.6|616.5|616.8|616.7|616.6|616.5|0
1632920160000|2021-09-29 12:56:00|616.7|616.6|616.7|616.5|616.7|616.6|616.7|616.5|0
1632920170000|2021-09-29 12:56:10||616.6||616.6||616.6||616.6|0
1632920180000|2021-09-29 12:56:20|616.9|616.8|616.5|616.4|616.9|616.8|616.5|616.4|0
1632920190000|2021-09-29 12:56:30|616.6||616.5||616.7||616.5||0
1632920240000|2021-09-29 12:57:20|616.4|616.3|616.4|616.1|616.5|616.4|616.1|616|0
1632920250000|2021-09-29 12:57:30|616.3|616|615.8|615.4|616.4|616|615.6|615.2|0
1632920260000|2021-09-29 12:57:40|615.7|615.3|615.4|615.1|615.7|615.3|615.3|615.1|0
1632920270000|2021-09-29 12:57:50|615.6|615.2|615.5|615.2|615.7|615.4|615.4|615.2|0
1632920290000|2021-09-29 12:58:10|615.7|615.3|615.6|615.3|615.7|615.5|615.6|615.3|0
1632920300000|2021-09-29 12:58:20|615.7|615.2|615.6|615.3|616.3|616|615.6|615.2|0
1632920310000|2021-09-29 12:58:30|615.5|615.2|615.2|615|616|615.6|615.2|615|0
1632920320000|2021-09-29 12:58:40|615.4|615.3|615.6|615.1|615.6|615.3|615.2|615|0
1632920330000|2021-09-29 12:58:50|615.7|615.6|615.5|615.1|615.8|615.6|615.4|615.1|0
1632920340000|2021-09-29 12:59:00|615.6|615.5|616.1|615.6|616.1|616|615.6|615.3|0
1632920350000|2021-09-29 12:59:10|616.3|615.7|616.6|616.2|616.7|616.6|616.3|615.7|0
1632920360000|2021-09-29 12:59:20|616.5|616.4|616.6|616.3|616.6|616.4|616.5|616.3|0
1632920370000|2021-09-29 12:59:30|616.5|616.4|616.4|616.2|616.9|616.5|616.4|616.2|0
1632920380000|2021-09-29 12:59:40|616.8|616.7|616.6|616.4|616.8|616.7|616.4|616.2|0
1632920390000|2021-09-29 12:59:50||616.5||616.5||616.5||616.5|0
1632920400000|2021-09-29 13:00:00|616.5|616.3|616.4|616.2|616.6|616.3|616.4|616.2|0
1632920410000|2021-09-29 13:00:10||616.3||616.2||616.3||616.2|0
1632920420000|2021-09-29 13:00:20|616.3|616.1|616.3|616|616.7|616.6|616.1|616|0
1632920430000|2021-09-29 13:00:30|616.2||616.2||616.2||616.2||0
1632920450000|2021-09-29 13:00:50|616.4|616.1|616.4|616.1|616.9|616.5|616.4|616|0
1632920460000|2021-09-29 13:01:00|616.6|616.2|616.7|616.3|616.8|616.4|616.4|616.1|0
1632920470000|2021-09-29 13:01:10|616.4|616.4|616.5|616.1|616.9|616.6|616.4|616.1|0
1632920480000|2021-09-29 13:01:20|616.4|616.2|616.4|616.1|616.5|616.2|616.2|616.1|0
1632920490000|2021-09-29 13:01:30|616.3||616.3||616.3||616.3||0
1632920500000|2021-09-29 13:01:40|616.2||616.2||616.2||616.2||0
1632920510000|2021-09-29 13:01:50|616.1|616|616.2|616|616.2|616|616.1|616|0
1632920520000|2021-09-29 13:02:00|616.1|616.1|616.1|616|616.1|616.1|616.1|616|0
1632920530000|2021-09-29 13:02:10|616.2|616.1|616.2|616|616.2|616.1|616.1|616|0
1632920540000|2021-09-29 13:02:20|616.4|616.1|616.2|616|616.7|616.3|616.2|616|0
1632920560000|2021-09-29 13:02:40|616.3|616.1|616.4|616.2|616.7|616.3|616.2|616|0
1632920570000|2021-09-29 13:02:50|616.5|616.1|616.7|616.3|616.7|616.3|616.1|616|0
1632920580000|2021-09-29 13:03:00|616.6|616.2|616.7|616.4|616.7|616.4|616.6|616.1|0
1632920590000|2021-09-29 13:03:10|616.6|616.5|616.6|616.5|616.7|616.5|616.6|616.5|0
1632920600000|2021-09-29 13:03:20|616.8|616.6|616.5|616.4|616.8|616.6|616.5|616.4|0
1632920610000|2021-09-29 13:03:30|616.4|616.2|616.5|616.2|616.5|616.2|616.4|616.2|0
1632920630000|2021-09-29 13:03:50|616.4|616.3|616.4|616.2|616.5|616.3|616.4|616.1|0
1632920640000|2021-09-29 13:04:00||616.3||616.2||616.3||616.2|0
1632920650000|2021-09-29 13:04:10|616.3|616.1|616.2|616|616.3|616.1|616.2|616|0
1632920660000|2021-09-29 13:04:20|616.1|615.8|616.1|615.6|616.2|616.1|616|615.6|0
1632920670000|2021-09-29 13:04:30|616|615.9|616.1|615.8|616.1|615.9|616|615.8|0
1632920680000|2021-09-29 13:04:40|616|615.9|615.8|615.6|616.1|615.9|615.7|615.4|0
1632920690000|2021-09-29 13:04:50|615.7|615.5|615.7|615.4|615.7|615.5|615.7|615.4|0
1632920700000|2021-09-29 13:05:00|615.6|615.3|616.4|615.9|616.5|616.1|615.6|615.3|0
1632920710000|2021-09-29 13:05:10|616|615.8|616|615.7|616.4|615.8|616|615.7|0
1632920720000|2021-09-29 13:05:20|615.9|615.6|615.7|615.6|615.9|615.9|615.7|615.6|0
1632920730000|2021-09-29 13:05:30||615.5||615.5||615.5||615.5|0
1632920740000|2021-09-29 13:05:40|615.8|615.6|615.7|615.4|615.8|615.6|615.7|615.4|0
1632920750000|2021-09-29 13:05:50|615.9|615.5|615.7|615.5|615.9|615.7|615.6|615.5|0
1632920760000|2021-09-29 13:06:00|615.6||615.7||615.7||615.6||0
1632920770000|2021-09-29 13:06:10|615.6||615.6||615.6||615.6||0
1632920800000|2021-09-29 13:06:40|615.5|615.4|615.7|615.5|615.7|615.5|615.4|615.3|0
1632920810000|2021-09-29 13:06:50|615.9|615.6|615.9|615.7|616.1|615.7|615.7|615.5|0
1632920830000|2021-09-29 13:07:10|615.8|615.8|615.9|615.7|615.9|615.8|615.8|615.7|0
1632920840000|2021-09-29 13:07:20|615.8||615.9||615.9||615.8||0
1632920850000|2021-09-29 13:07:30|615.8|615.6|615.6|615.5|615.8|615.6|615.6|615.1|0
1632920860000|2021-09-29 13:07:40|615.7||615.6||615.7||615.6||0
1632920870000|2021-09-29 13:07:50|615.5|615.4|615.4|615.2|615.6|615.4|615.4|615.1|0
1632920880000|2021-09-29 13:08:00|615.3|615.1|615.3|615.2|615.3|615.2|615.3|615|0
1632920890000|2021-09-29 13:08:10|615.4|615.1|615.4|615.2|615.4|615.3|615.4|615.1|0
1632920900000|2021-09-29 13:08:20|615.3|615.1|615.4|615.1|615.4|615.2|615.3|615.1|0
1632920940000|2021-09-29 13:09:00|615.6|615.2|615.6|615.3|615.8|615.3|615.4|615.2|0
1632920950000|2021-09-29 13:09:10|615.7|615.4|615.5|615.3|615.8|615.4|615.5|615.3|0
1632920960000|2021-09-29 13:09:20|615.4|615.2|615.5|615.3|615.5|615.3|615.4|615.2|0
1632920970000|2021-09-29 13:09:30||615.2||615.3||615.3||615.2|0
1632920980000|2021-09-29 13:09:40||615.2||615.3||615.3||615.2|0
1632920990000|2021-09-29 13:09:50|615.4|615.2|615.3|615.1|615.4|615.3|615.2|615.1|0
1632921000000|2021-09-29 13:10:00|615.4|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1632921010000|2021-09-29 13:10:10|615.4|615.3|615.6|615.2|615.7|615.3|615.4|615.1|0
1632921020000|2021-09-29 13:10:20|615.5|615.5|615.5|615.3|615.6|615.5|615.5|615.2|0
1632921030000|2021-09-29 13:10:30|615.6|615.5|615.5|615.2|615.6|615.5|615.5|615.2|0
1632921050000|2021-09-29 13:10:50|615.4|615.3|614.9|614.7|615.4|615.4|614.7|614.5|0
1632921060000|2021-09-29 13:11:00|615.1|614.8|615.1|615|615.2|615.1|615.1|614.8|0
1632921070000|2021-09-29 13:11:10|615.4|615.1|615.4|615.1|615.5|615.2|615.4|615.1|0
1632921080000|2021-09-29 13:11:20|615.3|615|614.9|614.7|615.3|615|614.9|614.7|0
1632921090000|2021-09-29 13:11:30|614.8|614.6|615.4|615.1|615.4|615.1|614.7|614.5|0
1632921100000|2021-09-29 13:11:40|615.3|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1632921110000|2021-09-29 13:11:50|615.5|615.4|615.6|615.4|615.6|615.5|615.5|615.4|0
1632921120000|2021-09-29 13:12:00|616|615.9|615.9|615.5|616|615.9|615.9|615.5|0
1632921130000|2021-09-29 13:12:10|616|615.6|615.6|615.4|616|615.7|615.5|615.4|0
1632921140000|2021-09-29 13:12:20|615.5|615.3|615.3|615.1|615.6|615.3|615.3|615|0
1632921160000|2021-09-29 13:12:40|615.4|615.2|615.7|615.3|616|615.6|615.4|615.2|0
1632921180000|2021-09-29 13:13:00|615.6|615.2|615.8|615.3|616|615.3|615.4|615.1|0
1632921190000|2021-09-29 13:13:10|616.2|616.1|615.7|615.3|616.2|616.1|615.7|615.3|0
1632921200000|2021-09-29 13:13:20|616.1|616|616|615.6|616.2|616|615.7|615.3|0
1632921210000|2021-09-29 13:13:30||615.5||615.5||615.5||615.5|0
1632921220000|2021-09-29 13:13:40||615.6||615.6||615.6||615.6|0
1632921230000|2021-09-29 13:13:50|615.9|615.5|615.8|615.5|615.9|615.5|615.8|615.5|0
1632921250000|2021-09-29 13:14:10|615.7|615.6|616|615.8|616|615.8|615.7|615.5|0
1632921260000|2021-09-29 13:14:20|616.1|615.9|616.2|615.9|616.4|616|616|615.9|0
1632921270000|2021-09-29 13:14:30|616.1|615.8|615.6|615.1|616.1|615.8|615.5|615.1|0
1632921280000|2021-09-29 13:14:40|615.5|615.2|615.8|615.4|615.9|615.6|615.5|615.2|0
1632921290000|2021-09-29 13:14:50|615.7|615.5|615.8|615.5|615.8|615.5|615.7|615.5|0
1632921300000|2021-09-29 13:15:00|616|615.6|616|615.7|616.4|616|616|615.6|0
1632921310000|2021-09-29 13:15:10|615.9|615.6|615.3|615.1|616|615.6|615.1|614.8|0
1632921320000|2021-09-29 13:15:20|615.2|615|615.6|615.2|615.6|615.2|615.2|614.9|0
1632921330000|2021-09-29 13:15:30|615.7|615.3|616|615.5|616.2|615.5|615.7|615.3|0
1632921340000|2021-09-29 13:15:40|615.8||615.8||615.8||615.8||0
1632921350000|2021-09-29 13:15:50|615.7|615.4|615.7|615.4|615.7|615.5|615.7|615.4|0
1632921360000|2021-09-29 13:16:00||615.5||615.5||615.5||615.4|0
1632921370000|2021-09-29 13:16:10||615.6||615.6||615.6||615.6|0
1632921380000|2021-09-29 13:16:20|615.6|615.5|615.3|615.1|615.6|615.5|615.3|615|0
1632921400000|2021-09-29 13:16:40|615.4|615.2|615.5|615.2|615.7|615.6|615|614.7|0
1632921410000|2021-09-29 13:16:50|615.4||615.4||615.5||615.4||0
1632921420000|2021-09-29 13:17:00|615.3|615|615.3|615|615.4|615.1|615.3|614.9|0
1632921430000|2021-09-29 13:17:10|615.4|615.1|615.7|615.4|615.7|615.4|615.4|615.1|0
1632921440000|2021-09-29 13:17:20|616|615.5|616|615.7|616.2|616|615.9|615.5|0
1632921460000|2021-09-29 13:17:40|615.9|615.8|615.8|615.5|616|615.8|615.8|615.5|0
1632921470000|2021-09-29 13:17:50|615.9|615.6|615.9|615.7|615.9|615.8|615.8|615.6|0
1632921480000|2021-09-29 13:18:00|616.3|615.8|615.7|615.4|616.3|616.2|615.7|615.3|0
1632921490000|2021-09-29 13:18:10|615.6|615.3|615.5|615.3|615.6|615.4|615.5|615.3|0
1632921520000|2021-09-29 13:18:40||615.2||615.3||615.3||615.2|0
1632921530000|2021-09-29 13:18:50|615.4|615.2|615.2|614.9|615.5|615.2|615|614.7|0
1632921540000|2021-09-29 13:19:00|615.3|615|614.9|614.6|615.3|615|614.9|614.6|0
1632921550000|2021-09-29 13:19:10|614.8|614.7|614.8|614.6|614.8|614.7|614.8|614.6|0
1632921560000|2021-09-29 13:19:20|614.9|614.9|615|614.9|615.2|615|614.9|614.9|0
1632921570000|2021-09-29 13:19:30|615.1|615|615|614.9|615.2|615|614.9|614.7|0
1632921580000|2021-09-29 13:19:40||614.8||614.7||614.8||614.7|0
1632921590000|2021-09-29 13:19:50|615.1|615|615.1|615|615.1|615|615.1|615|0
1632921600000|2021-09-29 13:20:00|615.2|615.1|615.5|615.2|615.5|615.2|615.2|615|0
1632921610000|2021-09-29 13:20:10|615.4||615.4||615.4||615.4||0
1632921620000|2021-09-29 13:20:20|615.3|615.1|615.2|615|615.4|615.1|615.2|615|0
1632921650000|2021-09-29 13:20:50|615.3|615.2|615.2|614.9|615.3|615.2|615.1|614.9|0
1632921690000|2021-09-29 13:21:30|615.1|614.8|615|614.9|615.2|614.9|615|614.7|0
1632921700000|2021-09-29 13:21:40|615.1|615|615|614.9|615.1|615|615|614.9|0
1632921710000|2021-09-29 13:21:50|615.1|615|615.1|614.9|615.1|615|615|614.9|0
1632921730000|2021-09-29 13:22:10|615|614.8|615|614.7|615.1|614.9|615|614.7|0
1632921750000|2021-09-29 13:22:30||614.8||614.8||614.8||614.8|0
1632921790000|2021-09-29 13:23:10|614.9|614.7|615|614.9|615|614.9|614.9|614.7|0
1632921800000|2021-09-29 13:23:20|614.9|614.8|614.9|614.7|615|614.9|614.7|614.6|0
1632921810000|2021-09-29 13:23:30|615|614.6|614.9|614.8|615|614.8|614.9|614.6|0
1632921820000|2021-09-29 13:23:40|614.8|614.7|614.8|614.7|614.8|614.7|614.7|614.5|0
1632921830000|2021-09-29 13:23:50|614.7|614.6|614.7|614.6|614.8|614.6|614.7|614.5|0
1632921840000|2021-09-29 13:24:00|614.8|614.7|614.8|614.6|614.8|614.7|614.8|614.6|0
1632921850000|2021-09-29 13:24:10||614.7||614.7||614.7||614.6|0
1632921880000|2021-09-29 13:24:40|614.9|614.8|614.9|614.7|614.9|614.8|614.8|614.6|0
1632921890000|2021-09-29 13:24:50|615|614.8|615.2|614.9|615.6|615.1|615|614.7|0
1632921900000|2021-09-29 13:25:00|615.1|615|615.1|614.8|615.2|615|615.1|614.8|0
1632921910000|2021-09-29 13:25:10||614.9||614.9||614.9||614.9|0
1632921920000|2021-09-29 13:25:20||615||614.9||615||614.9|0
1632921930000|2021-09-29 13:25:30|615.2|615|615.2|615|615.2|615|615.2|615|0
1632921940000|2021-09-29 13:25:40|615.1|614.9|615.2|614.9|615.5|615.1|615.1|614.9|0
1632921950000|2021-09-29 13:25:50|615.1|614.8|615.2|614.9|615.3|615.1|615.1|614.7|0
1632921960000|2021-09-29 13:26:00|615.1|615.1|615.2|615.1|615.2|615.1|615.1|614.9|0
1632921970000|2021-09-29 13:26:10|615.1|615|615.2|615|615.2|615.1|615.1|614.9|0
1632921980000|2021-09-29 13:26:20||614.9||614.9||614.9||614.9|0
1632921990000|2021-09-29 13:26:30|615.1|615|615.2|614.9|615.2|615.1|615.1|614.9|0
1632922000000|2021-09-29 13:26:40|615.1|615|615.1|614.9|615.1|615|615.1|614.9|0
1632922020000|2021-09-29 13:27:00|615.2|615|615.1|614.9|615.2|615.1|615.1|614.9|0
1632922030000|2021-09-29 13:27:10|615.2||615.1||615.2||615.1||0
1632922040000|2021-09-29 13:27:20||614.8||614.8||614.9||614.8|0
1632922070000|2021-09-29 13:27:50|615|614.9|615.1|614.8|615.1|614.9|615|614.8|0
1632922080000|2021-09-29 13:28:00|615|614.9|615.1|614.9|615.1|615|615|614.9|0
1632922090000|2021-09-29 13:28:10|615||615||615||615||0
1632922110000|2021-09-29 13:28:30|615.1|615|615.1|614.9|615.2|615|615.1|614.9|0
1632922120000|2021-09-29 13:28:40|615|615|615.1|614.9|615.2|615.1|615|614.9|0
1632922130000|2021-09-29 13:28:50||615||615||615||615|0
1632922140000|2021-09-29 13:29:00|615|614.9|615|614.7|615|614.9|614.9|614.7|0
1632922150000|2021-09-29 13:29:10|614.9|614.8|614.9|614.7|614.9|614.8|614.9|614.7|0
1632922160000|2021-09-29 13:29:20|615|614.8|615.1|615|615.2|615.1|615|614.7|0
1632922170000|2021-09-29 13:29:30||614.9||615||615||614.9|0
1632922180000|2021-09-29 13:29:40|615.2|615.1|615.4|615.2|615.6|615.3|615.2|615.1|0
1632922190000|2021-09-29 13:29:50|615.3||615.3||615.3||615.3||0
1632922200000|2021-09-29 13:30:00|615.4|615.3|615.6|615.3|615.6|615.4|615.4|615.2|0
1632922210000|2021-09-29 13:30:10|615.4||615.4||615.7||615.4||0
1632922220000|2021-09-29 13:30:20|615.5|615.4|615.5|615.3|615.5|615.4|615.5|615.3|0
1632922230000|2021-09-29 13:30:30|615.8|615.4|615.6|615.3|616.1|615.6|615.5|615.2|0
1632922240000|2021-09-29 13:30:40|615.8|615.4|615.1|614.9|615.8|615.6|615.1|614.9|0
1632922250000|2021-09-29 13:30:50|615.2|615|615.2|615|615.2|615.1|615.2|615|0
1632922260000|2021-09-29 13:31:00|615.1|615.1|615|614.7|615.1|615.1|615|614.7|0
1632922270000|2021-09-29 13:31:10|614.9|614.6|614.8|614.6|615|614.6|614.7|614.6|0
1632922280000|2021-09-29 13:31:20|614.7||614.8||614.8||614.7||0
1632922290000|2021-09-29 13:31:30|614.9|614.7|615|614.7|615|614.8|614.9|614.7|0
1632922300000|2021-09-29 13:31:40|614.9||614.9||614.9||614.9||0
1632922320000|2021-09-29 13:32:00|614.8|614.6|614.7|614.6|614.9|614.7|614.7|614.6|0
1632922330000|2021-09-29 13:32:10|614.6|614.5|614.7|614.5|614.7|614.5|614.6|614.5|0
1632922350000|2021-09-29 13:32:30|614.6|614.6|614.4|614.1|614.8|614.7|614.3|614|0
1632922360000|2021-09-29 13:32:40|614.5|614.2|614.8|614.5|617|615.1|614.5|614.2|0
1632922370000|2021-09-29 13:32:50|615.2|615.1|614.3|614|615.2|615.1|614.3|614|0
1632922380000|2021-09-29 13:33:00|614.2|614.3|614.4|614|615|614.7|614.2|614|0
1632922390000|2021-09-29 13:33:10|614.3|614.1|614.5|614|614.5|614.1|613.9|613.7|0
1632922400000|2021-09-29 13:33:20|614.4|614.1|614.3|614|614.5|614.2|614.2|614|0
1632922410000|2021-09-29 13:33:30|614.2|613.9|614.3|614|614.3|614|614.1|613.9|0
1632922420000|2021-09-29 13:33:40|614.2|613.9|614.3|614|614.3|614|614|613.8|0
1632922430000|2021-09-29 13:33:50|614.1|614.1|614.5|614.3|614.5|614.3|614.1|614|0
1632922440000|2021-09-29 13:34:00|614.4|614.1|613.9|613.5|614.5|614.1|613.9|613.5|0
1632922450000|2021-09-29 13:34:10||613.6||613.6||613.6||613.6|0
1632922460000|2021-09-29 13:34:20|613.8|613.5|613.9|613.6|613.9|613.7|613.8|613.5|0
1632922470000|2021-09-29 13:34:30|614.1|613.7|613.9|613.7|614.2|613.8|613.9|613.7|0
1632922480000|2021-09-29 13:34:40|614.1|613.8|614|613.7|614.2|613.8|614|613.7|0
1632922490000|2021-09-29 13:34:50|613.9|613.8|613.7|613.5|613.9|613.8|613.7|613.5|0
1632922500000|2021-09-29 13:35:00|613.6|613.4|613.7|613.3|613.8|613.4|613.4|613.1|0
1632922510000|2021-09-29 13:35:10|613.6|613.2|613.7|613.5|614.1|614|613.5|613.2|0
1632922520000|2021-09-29 13:35:20|613.9|613.6|613.9|613.5|614.2|613.7|613.7|613.5|0
1632922530000|2021-09-29 13:35:30|614.2|613.7|614.1|613.7|614.3|613.8|614.1|613.7|0
1632922540000|2021-09-29 13:35:40|614|613.8|614.1|613.7|614.1|613.8|614|613.7|0
1632922550000|2021-09-29 13:35:50|614|613.6|614|613.7|614|613.7|614|613.6|0
1632922560000|2021-09-29 13:36:00|613.9|613.6|613.9|613.5|614|613.8|613.7|613.5|0
1632922570000|2021-09-29 13:36:10|614|613.6|614|613.6|614|613.6|614|613.6|0
1632922580000|2021-09-29 13:36:20|613.9||613.9||613.9||613.9||0
1632922590000|2021-09-29 13:36:30|614.1|614|613.9|613.5|614.2|614|613.9|613.5|0
1632922600000|2021-09-29 13:36:40|613.8|613.6|613.8|613.6|613.8|613.6|613.8|613.6|0
1632922610000|2021-09-29 13:36:50|613.7|613.5|613.4|613.2|613.7|613.6|613.4|613.2|0
1632922620000|2021-09-29 13:37:00|613.3|613.1|613.2|613|613.3|613.1|613.2|613|0
1632922630000|2021-09-29 13:37:10||613.1||613||613.1||613|0
1632922640000|2021-09-29 13:37:20|613.3|613.1|613.5|613.1|613.5|613.3|613.3|613.1|0
1632922650000|2021-09-29 13:37:30|613.3|613|613.5|613.3|613.6|613.3|613.3|613|0
1632922660000|2021-09-29 13:37:40|613.4|613.2|613.6|613.3|613.6|613.3|613.4|613.2|0
1632922670000|2021-09-29 13:37:50|613.5|613.2|613.5|613.2|613.5|613.2|613.4|613.1|0
1632922680000|2021-09-29 13:38:00|613.4|613.3|613.6|613.3|613.7|613.5|613.4|613.2|0
1632922690000|2021-09-29 13:38:10|613.5|613.2|613.5|613.2|613.5|613.2|613.5|613.2|0
1632922700000|2021-09-29 13:38:20|613.4||613.5||613.5||613.4||0
1632922710000|2021-09-29 13:38:30|613.4|613.1|613.3|613|613.4|613.1|613.3|613|0
1632922720000|2021-09-29 13:38:40|613.2|613.1|614|613.7|614|613.7|613.2|613.1|0
1632922730000|2021-09-29 13:38:50|613.8|613.8|613.4|613.1|614|613.8|613.3|613.1|0
1632922740000|2021-09-29 13:39:00|613.3||613.4||613.4||613.3||0
1632922750000|2021-09-29 13:39:10|613.5|613.2|613.8|613.4|613.8|613.5|613.5|613.2|0
1632922760000|2021-09-29 13:39:20|613.7|613.3|613.4|613.1|613.7|613.3|613.4|613.1|0
1632922770000|2021-09-29 13:39:30|613.3|613|613.7|613.3|613.8|613.3|613.3|613|0
1632922780000|2021-09-29 13:39:40|613.6|613.2|613.4|613.1|613.6|613.2|613.4|613.1|0
1632922790000|2021-09-29 13:39:50|613.3|613|613|612.8|613.3|613|613|612.8|0
1632922800000|2021-09-29 13:40:00|613.2|612.9|613.7|613.4|614.1|614|613|612.8|0
1632922810000|2021-09-29 13:40:10|613.6|613.3|613.3|613.1|613.7|613.4|613.3|613.1|0
1632922830000|2021-09-29 13:40:30|613.4|613.2|613.6|613.4|613.8|613.4|613.4|613.2|0
1632922840000|2021-09-29 13:40:40|613.9|613.5|613.9|613.6|613.9|613.6|613.9|613.4|0
1632922850000|2021-09-29 13:40:50|614||614||614||614||0
1632922860000|2021-09-29 13:41:00|613.9|613.7|614.3|614|614.3|614.1|613.9|613.7|0
1632922880000|2021-09-29 13:41:20|614.2|614.1|614.1|613.7|614.2|614.1|614|613.7|0
1632922890000|2021-09-29 13:41:30|614.2|614|614.3|614.1|614.3|614.1|614.2|614|0
1632922900000|2021-09-29 13:41:40|614.4|614.2|614.3|614|614.6|614.4|614.3|614|0
1632922910000|2021-09-29 13:41:50|614.2||614.2||614.3||614.2||0
1632922920000|2021-09-29 13:42:00|614.3|614.1|614.6|614.1|614.7|614.3|614.3|614|0
1632922930000|2021-09-29 13:42:10|615|614.2|614.7|614.3|615|614.4|614.4|614.1|0
1632922940000|2021-09-29 13:42:20|614.8|614.4|614.9|614.6|615.5|615|614.8|614.4|0
1632922960000|2021-09-29 13:42:40|615|614.7|615|614.9|615.3|615|615|614.7|0
1632922970000|2021-09-29 13:42:50|615.1|615|615.1|614.9|615.2|615|615|614.9|0
1632922980000|2021-09-29 13:43:00|615.2|615|615.2|614.9|615.9|615.5|615.2|614.9|0
1632922990000|2021-09-29 13:43:10|615.1|615|615|614.6|615.1|615|614.9|614.6|0
1632923000000|2021-09-29 13:43:20|615.1|614.8|614.8|614.6|615.2|614.9|614.8|614.6|0
1632923010000|2021-09-29 13:43:30|614.7||614.7||614.7||614.7||0
1632923020000|2021-09-29 13:43:40|614.8|614.5|614.7|614.5|614.8|614.6|614.7|614.4|0
1632923040000|2021-09-29 13:44:00|614.8|614.6|615|614.8|615.2|615|614.7|614.5|0
1632923050000|2021-09-29 13:44:10|614.9|614.7|614.9|614.7|614.9|614.8|614.8|614.7|0
1632923060000|2021-09-29 13:44:20|614.8|614.6|614.7|614.4|614.8|614.6|614.6|614.4|0
1632923070000|2021-09-29 13:44:30|614.8|614.5|614.5|614.3|614.8|614.5|614.5|614.3|0
1632923110000|2021-09-29 13:45:10|614.4|614.2|614.2|614.1|614.4|614.2|614.2|614|0
1632923120000|2021-09-29 13:45:20|614.1|614|614.3|614|614.4|614.2|614.1|614|0
1632923130000|2021-09-29 13:45:30|614.2|613.9|614.2|614|614.3|614|614|613.9|0
1632923140000|2021-09-29 13:45:40|614.1|613.9|614.2|614|614.6|614.1|614.1|613.9|0
1632923150000|2021-09-29 13:45:50|614.1|613.9|614.1|613.9|614.1|613.9|614.1|613.9|0
1632923160000|2021-09-29 13:46:00|614|613.8|614.2|613.9|614.2|614|613.9|613.7|0
1632923180000|2021-09-29 13:46:20|614.3|614|614.7|614.2|614.7|614.2|614.3|614|0
1632923190000|2021-09-29 13:46:30|614.4|614.1|614.2|614|614.4|614.2|614.2|614|0
1632923200000|2021-09-29 13:46:40|614.3|614.1|614.3|614.1|614.3|614.2|614.3|614.1|0
1632923210000|2021-09-29 13:46:50||614||614||614||614|0
1632923220000|2021-09-29 13:47:00|614.2|613.9|614.6|614.3|614.7|614.3|614.2|613.9|0
1632923230000|2021-09-29 13:47:10|614.7|614.2|614.3|614.1|614.7|614.2|614.3|614.1|0
1632923240000|2021-09-29 13:47:20|614.4|614.2|614.3|614.2|614.7|614.3|614.3|614.1|0
1632923250000|2021-09-29 13:47:30|614.2|614.1|614.2|614|614.2|614.1|614.2|614|0
1632923270000|2021-09-29 13:47:50|614.1||614.2||614.2||614.1||0
1632923280000|2021-09-29 13:48:00|614.1|613.9|613.8|613.6|614.1|613.9|613.7|613.6|0
1632923320000|2021-09-29 13:48:40|613.7|613.5|613.5|613.3|613.7|613.5|613.4|613.3|0
1632923330000|2021-09-29 13:48:50|613.6|613.4|613.5|613.3|613.6|613.5|613.5|613.3|0
1632923340000|2021-09-29 13:49:00|613.4|613.4|613.5|613.2|613.5|613.4|613.3|613.2|0
1632923360000|2021-09-29 13:49:20|613.6|613.5|613.7|613.5|613.9|613.7|613.6|613.5|0
1632923370000|2021-09-29 13:49:30|613.6|613.6|613.7|613.5|613.9|613.6|613.6|613.5|0
1632923380000|2021-09-29 13:49:40|613.9|613.6|614|613.8|614.1|613.9|613.9|613.6|0
1632923390000|2021-09-29 13:49:50|614.1|613.9|614.1|613.9|614.1|613.9|614.1|613.8|0
1632923400000|2021-09-29 13:50:00|614.2|614|614|613.8|614.5|614.1|613.9|613.8|0
1632923420000|2021-09-29 13:50:20|614.1|613.9|614.3|614.1|614.4|614.1|614|613.8|0
1632923430000|2021-09-29 13:50:30|614.4|614.2|614.3|614.1|614.4|614.2|614.3|614.1|0
1632923460000|2021-09-29 13:51:00|614.6|614.5|614.2|614|614.6|614.5|614.1|614|0
1632923470000|2021-09-29 13:51:10|614.3|614.1|614.4|614.1|614.6|614.1|614.3|614.1|0
1632923480000|2021-09-29 13:51:20|614.3|614|614|613.8|614.3|614|613.9|613.8|0
1632923490000|2021-09-29 13:51:30|614.1|613.9|614.7|614.3|614.8|614.6|614.1|613.8|0
1632923500000|2021-09-29 13:51:40|614.8|614.4|614.7|614.4|614.8|614.5|614.5|614.4|0
1632923510000|2021-09-29 13:51:50|614.8|614.5|614.8|614.5|615|614.7|614.7|614.5|0
1632923520000|2021-09-29 13:52:00|614.9|614.6|615.1|614.7|615.3|615|614.8|614.6|0
1632923530000|2021-09-29 13:52:10|614.8|614.6|614.8|614.4|615.1|614.7|614.7|614.4|0
1632923540000|2021-09-29 13:52:20|614.7|614.3|614.7|614.4|614.7|614.4|614.6|614.3|0
1632923550000|2021-09-29 13:52:30|614.8|614.5|614.8|614.5|614.8|614.6|614.8|614.5|0
1632923560000|2021-09-29 13:52:40|614.9|614.8|615|614.8|615|614.8|614.8|614.5|0
1632923570000|2021-09-29 13:52:50|614.9|614.7|614.9|614.8|615|614.8|614.9|614.7|0
1632923580000|2021-09-29 13:53:00|615|615|614.9|614.6|615.2|615|614.9|614.6|0
1632923590000|2021-09-29 13:53:10|614.8||614.8||614.9||614.8||0
1632923600000|2021-09-29 13:53:20|614.9|614.7|614.9|614.7|614.9|614.8|614.9|614.7|0
1632923620000|2021-09-29 13:53:40|614.8|614.6|614.4|614.1|614.9|614.6|614.4|614.1|0
1632923640000|2021-09-29 13:54:00|614.3|614|614.1|614|614.3|614|614.1|614|0
1632923650000|2021-09-29 13:54:10|614|613.9|614.5|614.1|614.6|614.1|613.9|613.8|0
1632923660000|2021-09-29 13:54:20|614.4||614.4||614.4||614.4||0
1632923670000|2021-09-29 13:54:30|614.3||614.3||614.3||614.3||0
1632923690000|2021-09-29 13:54:50|614.4|614.2|614.4|614.1|614.5|614.2|614.4|614.1|0
1632923700000|2021-09-29 13:55:00|614.3|614|614.3|614.1|614.3|614.1|614.2|614|0
1632923710000|2021-09-29 13:55:10|614.4|614.2|614.4|614.2|614.5|614.3|614.4|614.2|0
1632923720000|2021-09-29 13:55:20|614.3|614.1|614|613.8|614.4|614.1|614|613.8|0
1632923730000|2021-09-29 13:55:30|614.1|613.9|614.1|613.8|614.2|614|613.9|613.8|0
1632923740000|2021-09-29 13:55:40|614||614||614||614||0
1632923750000|2021-09-29 13:55:50|614.1|613.9|614.1|613.8|614.3|614|614|613.8|0
1632923760000|2021-09-29 13:56:00|614|613.9|614|613.8|614.3|614|614|613.8|0
1632923770000|2021-09-29 13:56:10|614.1|613.9|614.1|613.8|614.1|614|614|613.8|0
1632923780000|2021-09-29 13:56:20|614.3|613.9|614|613.9|614.4|614.1|614|613.9|0
1632923790000|2021-09-29 13:56:30|614.1|614|614|613.9|614.3|614.1|614|613.9|0
1632923800000|2021-09-29 13:56:40|614.2|614|614.4|614.2|614.9|614.5|614.2|613.9|0
1632923810000|2021-09-29 13:56:50|614.3|614.1|614.3|613.9|614.6|614.2|614|613.9|0
1632923820000|2021-09-29 13:57:00|614|614|614.2|613.9|614.5|614.2|614|613.9|0
1632923830000|2021-09-29 13:57:10|614|614|614.9|614.7|615|614.7|614|613.9|0
1632923840000|2021-09-29 13:57:20|615|614.8|615.2|614.9|615.5|615.2|614.9|614.7|0
1632923850000|2021-09-29 13:57:30|615.3|614.8|615.3|614.8|615.5|615|615|614.8|0
1632923870000|2021-09-29 13:57:50|615.2|615|615.9|615.5|615.9|615.6|615.2|615|0
1632923880000|2021-09-29 13:58:00|616.1|615.6|616.1|615.9|616.3|615.9|615.6|615.5|0
1632923890000|2021-09-29 13:58:10|616|615.8|616.1|616|616.1|616|615.8|615.6|0
1632923900000|2021-09-29 13:58:20|616.3|616.1|616.1|616|616.5|616.1|616.1|615.9|0
1632923910000|2021-09-29 13:58:30|616.3|616.1|616.7|616.4|616.9|616.5|616.2|616.1|0
1632923920000|2021-09-29 13:58:40|616.8|616.5|616.7|616.5|616.9|616.6|616.7|616.5|0
1632923930000|2021-09-29 13:58:50|616.8|616.7|616.7|616.5|616.8|616.7|616.7|616.5|0
1632923940000|2021-09-29 13:59:00|616.8|616.6|616.7|616.3|616.9|616.6|616.5|616.3|0
1632923950000|2021-09-29 13:59:10|616.6|616.6|616.8|616.6|616.8|616.6|616.6|616.4|0
1632923960000|2021-09-29 13:59:20|616.7|616.4|616.3|616|616.7|616.4|616.3|616|0
1632923970000|2021-09-29 13:59:30|616.5|616.1|616.5|616.3|616.5|616.3|616.5|616.1|0
1632923990000|2021-09-29 13:59:50|616.8|616.4|616.4|616.3|616.8|616.5|616.4|616.3|0
1632924000000|2021-09-29 14:00:00|616.6|616.4|616.7|616.4|616.8|616.6|616.6|616.4|0
1632924010000|2021-09-29 14:00:10|616.8|616.7|616.7|616.4|617.2|616.7|616.7|616.4|0
1632924020000|2021-09-29 14:00:20|616.6|616.3|616.7|616.4|616.8|616.4|616.6|616.3|0
1632924030000|2021-09-29 14:00:30|616.8|616.5|617.6|617.1|617.8|617.5|616.8|616.5|0
1632924040000|2021-09-29 14:00:40|617.5|617|618.3|617.8|618.7|618.4|617.1|616.9|0
1632924050000|2021-09-29 14:00:50|618.4|617.9|618.1|617.8|618.7|618.5|617.9|617.8|0
1632924060000|2021-09-29 14:01:00|618.2|618.1|617.9|617.8|618.7|618.5|617.9|617.8|0
1632924070000|2021-09-29 14:01:10||617.6||617.6||617.6||617.5|0
1632924080000|2021-09-29 14:01:20|618.1|618|617.8|617.5|618.4|618|617.8|617.5|0
1632924090000|2021-09-29 14:01:30|617.9||617.7||617.9||617.7||0
1632924100000|2021-09-29 14:01:40|617.6|617.4|618|617.7|618|617.7|617.5|617.4|0
1632924110000|2021-09-29 14:01:50|618.1|618|617.9|617.7|618.4|618|617.9|617.6|0
1632924120000|2021-09-29 14:02:00|617.8|617.6|617.7|617.2|617.9|617.7|617.3|616.9|0
1632924130000|2021-09-29 14:02:10|617.6|617.3|617.9|617.7|618.4|617.9|617.6|617.3|0
1632924140000|2021-09-29 14:02:20|617.8|617.6|617.6|617.3|617.8|617.6|617.6|617.2|0
1632924150000|2021-09-29 14:02:30|617.7|617.4|618|617.6|618.1|617.7|617.7|617.4|0
1632924160000|2021-09-29 14:02:40|617.9|617.5|617.4|617|618|617.5|617.4|617|0
1632924170000|2021-09-29 14:02:50|617.3|616.9|617.2|617|617.3|617|616.9|616.5|0
1632924180000|2021-09-29 14:03:00|617.1|617.1|617.5|617.3|617.5|617.4|617.1|617|0
1632924190000|2021-09-29 14:03:10|617.6|617.1|617|616.6|617.6|617.1|617|616.6|0
1632924200000|2021-09-29 14:03:20|616.9|616.5|616.8|616.6|616.9|616.6|616.8|616.5|0
1632924210000|2021-09-29 14:03:30|616.9||616.8||616.9||616.8||0
1632924220000|2021-09-29 14:03:40|616.9|616.7|616.6|616.3|617|616.8|616.6|616.3|0
1632924230000|2021-09-29 14:03:50|616.5|616.2|616.1|615.8|616.5|616.3|616.1|615.8|0
1632924240000|2021-09-29 14:04:00|616|615.9|616.2|615.9|616.2|616|616|615.9|0
1632924250000|2021-09-29 14:04:10|616.3|616|616.4|616.2|616.7|616.3|616.2|615.9|0
1632924260000|2021-09-29 14:04:20|616.5|616.3|616.3|615.9|616.5|616.3|616.2|615.9|0
1632924270000|2021-09-29 14:04:30|616.2|616|616.1|616|616.2|616|616.1|615.9|0
1632924280000|2021-09-29 14:04:40|616.2|616.1|616.3|616|616.5|616.2|616.1|616|0
1632924290000|2021-09-29 14:04:50|616.4|616.1|616.1|615.8|616.5|616.2|616.1|615.8|0
1632924300000|2021-09-29 14:05:00|616|615.9|616.1|615.8|616.1|615.9|615.9|615.8|0
1632924310000|2021-09-29 14:05:10|616|615.9|616|615.8|616.1|615.9|615.9|615.8|0
1632924320000|2021-09-29 14:05:20|615.9|615.7|616|615.6|616|615.7|615.8|615.6|0
1632924330000|2021-09-29 14:05:30|615.9|615.7|616.4|616.3|616.7|616.3|615.9|615.7|0
1632924340000|2021-09-29 14:05:40|616.3|616.2|616.3|615.9|616.3|616.3|616.3|615.9|0
1632924350000|2021-09-29 14:05:50|616.2|616.2|616.4|616|616.4|616.2|616|615.9|0
1632924360000|2021-09-29 14:06:00|616.6|615.9|616.6|616.5|616.8|616.5|616.3|615.9|0
1632924370000|2021-09-29 14:06:10|616.8|616.4|617.2|616.9|617.2|616.9|616.6|616.4|0
1632924380000|2021-09-29 14:06:20|617.1|617|617.1|617|617.2|617.1|617.1|616.9|0
1632924390000|2021-09-29 14:06:30|617.2|617.1|617.2|617|617.6|617.1|617.2|617|0
1632924400000|2021-09-29 14:06:40|617.3|617.1|617.5|617.1|617.7|617.3|617.3|617.1|0
1632924410000|2021-09-29 14:06:50|617.4|617.2|617.7|617.4|618.1|617.5|617.4|617.2|0
1632924420000|2021-09-29 14:07:00|617.8|617.5|618.4|618|618.6|618|617.8|617.5|0
1632924430000|2021-09-29 14:07:10|618.3|618.1|618.5|618.2|618.7|618.3|618.2|618|0
1632924440000|2021-09-29 14:07:20|618.4|618.1|618.2|618|618.4|618.2|618.2|617.9|0
1632924450000|2021-09-29 14:07:30|618.1|617.9|618.3|618.1|618.5|618.2|618|617.9|0
1632924470000|2021-09-29 14:07:50|618.4|618.2|618.9|618.6|619|618.7|618.4|618.2|0
1632924480000|2021-09-29 14:08:00|619|618.7|619.4|618.9|619.5|619|619|618.6|0
1632924490000|2021-09-29 14:08:10|619.2|618.8|619.2|619|619.2|619|618.8|618.6|0
1632924500000|2021-09-29 14:08:20|619.3|619.1|619.3|619.1|619.6|619.2|619.2|619|0
1632924510000|2021-09-29 14:08:30|619.2|619.2|619.4|619.1|619.5|619.2|619.2|619.1|0
1632924530000|2021-09-29 14:08:50|619.8|619.2|619.5|619.2|619.8|619.4|619.4|619.1|0
1632924540000|2021-09-29 14:09:00|619.6|619.3|619.8|619.6|619.9|619.7|619.6|619.3|0
1632924550000|2021-09-29 14:09:10|619.9|619.7|620.4|620|620.5|620|619.9|619.7|0
1632924560000|2021-09-29 14:09:20|620.3|620.1|620.3|620.1|620.3|620.1|620.2|620.1|0
1632924570000|2021-09-29 14:09:30|620.2|620|619.3|619|620.2|620|619.3|619|0
1632924580000|2021-09-29 14:09:40|619.4|619.1|619.9|619.5|620.2|619.8|619.4|619.1|0
1632924590000|2021-09-29 14:09:50|619.8|619.4|619.7|619.2|619.9|619.4|619.7|619.2|0
1632924600000|2021-09-29 14:10:00|619.6|619.3|619.2|619|619.6|619.3|619.2|619|0
1632924610000|2021-09-29 14:10:10|619.1|618.9|619.1|618.8|619.3|618.9|619|618.8|0
1632924620000|2021-09-29 14:10:20|619|618.9|618.9|618.7|619.1|618.9|618.9|618.7|0
1632924630000|2021-09-29 14:10:30|618.8||618.9||618.9||618.8||0
1632924640000|2021-09-29 14:10:40|619|618.8|619.5|619.2|619.8|619.2|619|618.8|0
1632924650000|2021-09-29 14:10:50|619.6|619.3|619.9|619.7|620.2|620|619.6|619.3|0
1632924660000|2021-09-29 14:11:00|620.1|619.8|619.5|619|620.4|620.1|619.4|619|0
1632924670000|2021-09-29 14:11:10|619.4||619.2||619.4||619.2||0
1632924680000|2021-09-29 14:11:20|619.3|619.1|619.3|619.2|619.3|619.2|619.3|619|0
1632924690000|2021-09-29 14:11:30|619.4|619.3|619.6|619.3|620|619.5|619.4|619.3|0
1632924700000|2021-09-29 14:11:40|619.4|619.4|619.6|619.4|619.6|619.4|619.4|619.3|0
1632924710000|2021-09-29 14:11:50|619.7|619.5|619.7|619.6|620|619.6|619.7|619.5|0
1632924720000|2021-09-29 14:12:00|620.5|619.7|620.8|620.4|621|620.5|620.3|619.7|0
1632924730000|2021-09-29 14:12:10|620.7||620.6||620.8||620.5||0
1632924770000|2021-09-29 14:12:50|620.7|620.5|621.4|621|621.4|621.2|620.7|620.5|0
1632924780000|2021-09-29 14:13:00|621.3|620.9|621.4|621.3|621.4|621.3|621.2|620.9|0
1632924790000|2021-09-29 14:13:10|621.6|621.4|622.5|622.2|622.8|622.2|621.6|621.3|0
1632924800000|2021-09-29 14:13:20|622.4|622.3|622.3|622.2|622.6|622.3|622.3|621.9|0
1632924810000|2021-09-29 14:13:30|622.2|622|622.1|621.9|622.3|622.2|622.1|621.9|0
1632924820000|2021-09-29 14:13:40|622.2|622|622.1|622|622.2|622|622.1|622|0
1632924830000|2021-09-29 14:13:50|622|621.9|621.4|620.8|622|621.9|621.4|620.8|0
1632924840000|2021-09-29 14:14:00|621.3|620.7|621.3|620.8|621.3|620.8|621.1|620.7|0
1632924850000|2021-09-29 14:14:10|621.2|620.9|621.2|620.9|621.2|620.9|621.1|620.8|0
1632924860000|2021-09-29 14:14:20|621.1|620.8|621.2|620.9|621.2|620.9|621.1|620.8|0
1632924870000|2021-09-29 14:14:30|621.3|621|622|621.4|622|621.4|621.3|621|0
1632924880000|2021-09-29 14:14:40|622.1|621.5|622.3|621.7|622.4|621.7|622.1|621.5|0
1632924890000|2021-09-29 14:14:50|622.8|621.8|622.8|622.6|623.1|622.7|622.6|621.8|0
1632924900000|2021-09-29 14:15:00|623.1|622.7|623.2|622.7|623.4|622.8|623|622.7|0
1632924910000|2021-09-29 14:15:10|623.1|622.8|622.2|621.7|623.1|622.9|622.2|621.7|0
1632924920000|2021-09-29 14:15:20|622.1|621.6|621.9|621.4|622.1|621.8|621.7|621.2|0
1632924930000|2021-09-29 14:15:30|621.8|621.5|622.4|621.9|622.7|621.9|621.8|621.5|0
1632924940000|2021-09-29 14:15:40|622.3|621.8|622.2|621.8|622.3|621.8|622.2|621.8|0
1632924950000|2021-09-29 14:15:50|622.1|621.6|621.5|621.1|622.1|621.6|621.5|621|0
1632924960000|2021-09-29 14:16:00|621.4|621|622.2|621.6|622.2|621.7|621.4|621|0
1632924970000|2021-09-29 14:16:10|622.1|621.5|622.5|622.3|622.7|622.3|622|621.4|0
1632924980000|2021-09-29 14:16:20|622.4|622.1|622.5|621.9|622.5|622.1|622.4|621.9|0
1632925000000|2021-09-29 14:16:40|622.4||622.4||622.4||622.4||0
1632925010000|2021-09-29 14:16:50|622.3|622.3|622|621.5|622.3|622.3|622|621.4|0
1632925020000|2021-09-29 14:17:00|621.9|621.4|622|621.7|622|621.8|621.7|621.2|0
1632925030000|2021-09-29 14:17:10|621.9|621.6|621.9|621.4|622|621.6|621.9|621.4|0
1632925040000|2021-09-29 14:17:20|621.8|621.3|621.8|621.3|621.8|621.3|621.8|621.2|0
1632925050000|2021-09-29 14:17:30|621.9|621.4|622.4|622.2|622.6|622.2|621.9|621.4|0
1632925060000|2021-09-29 14:17:40|622.5|622.3|622.5|622.3|622.5|622.4|622.4|622.2|0
1632925070000|2021-09-29 14:17:50|622.7|622.2|622.7|622.3|623|622.7|622.7|622.2|0
1632925080000|2021-09-29 14:18:00|622.6|622.2|622.5|622.3|622.6|622.3|622.5|622.2|0
1632925090000|2021-09-29 14:18:10|622.7|622.6|623.1|622.6|623.1|622.8|622.7|622.6|0
1632925100000|2021-09-29 14:18:20|623|622.7|622.9|622.4|623.1|622.7|622.5|622.2|0
1632925110000|2021-09-29 14:18:30|622.6|622.5|622.7|622.6|622.9|622.6|622.6|622.4|0
1632925120000|2021-09-29 14:18:40|623.1|623|622.9|622.6|623.2|623|622.7|622.6|0
1632925130000|2021-09-29 14:18:50|622.8|622.3|622.5|622.2|622.9|622.3|622.5|622.2|0
1632925140000|2021-09-29 14:19:00|622.4|622|622.8|622.5|622.9|622.5|622.3|622|0
1632925150000|2021-09-29 14:19:10|622.7||622.6||622.8||622.6||0
1632925160000|2021-09-29 14:19:20|622.5|622.2|622.4|622.2|622.7|622.5|622.1|622|0
1632925170000|2021-09-29 14:19:30|622.6|622.5|622.8|622.5|623|622.6|622.6|622.5|0
1632925180000|2021-09-29 14:19:40|622.7|622.4|622|621.7|622.8|622.4|622|621.7|0
1632925190000|2021-09-29 14:19:50|622.1|621.8|622.9|622.5|623|622.6|622.1|621.8|0
1632925200000|2021-09-29 14:20:00|622.8|622.6|622.9|622.4|623|622.6|622.7|622.1|0
1632925210000|2021-09-29 14:20:10|623|622.5|623.4|623|623.4|623.1|623|622.5|0
1632925220000|2021-09-29 14:20:20|623.3|622.9|623.3|623|623.4|623|623.1|622.9|0
1632925230000|2021-09-29 14:20:30|623.2||623.2||623.2||623.2||0
1632925240000|2021-09-29 14:20:40|623.1|622.9|623|622.7|623.2|622.9|622.8|622.4|0
1632925250000|2021-09-29 14:20:50|622.6|622.6|622.4|622.2|622.9|622.6|622.3|622.2|0
1632925260000|2021-09-29 14:21:00|622.3|622|622.3|622.1|622.3|622.1|622.2|622|0
1632925270000|2021-09-29 14:21:10|622.2|622|622.1|621.7|622.3|622|622.1|621.7|0
1632925280000|2021-09-29 14:21:20|622.2|622.1|621.8|621.5|622.2|622.1|621.8|621.5|0
1632925290000|2021-09-29 14:21:30|621.7|621.4|621.5|621.1|621.7|621.5|621.5|621.1|0
1632925300000|2021-09-29 14:21:40|621.4|621|621.3|621.1|621.5|621.3|621.3|620.9|0
1632925310000|2021-09-29 14:21:50|621.4|620.8|620.8|620.6|621.4|620.8|620.8|620.3|0
1632925320000|2021-09-29 14:22:00|620.9|620.7|621.5|621|621.5|621.1|620.9|620.6|0
1632925330000|2021-09-29 14:22:10|621.4|621.1|621.4|621.1|621.6|621.2|621.1|621|0
1632925340000|2021-09-29 14:22:20|621.2|621.2|621.5|621.2|621.8|621.5|621.2|621.1|0
1632925350000|2021-09-29 14:22:30|621.4|621.3|621.4|621|621.4|621.3|621.4|621|0
1632925360000|2021-09-29 14:22:40|621.5|621.4|621.5|621.4|621.6|621.4|621.5|621.4|0
1632925370000|2021-09-29 14:22:50|621.4|621.2|621.4|621.1|621.5|621.2|621.3|621|0
1632925380000|2021-09-29 14:23:00|621.3|621|621.2|620.7|621.3|621|621.2|620.7|0
1632925390000|2021-09-29 14:23:10|621.1|620.6|620.8|620.6|621.1|620.6|620.8|620.5|0
1632925400000|2021-09-29 14:23:20|620.7|620.5|620.6|620.5|620.8|620.6|620.6|620.5|0
1632925410000|2021-09-29 14:23:30|620.7|620.6|620.6|620.5|620.7|620.6|620.6|620.5|0
1632925430000|2021-09-29 14:23:50|620.5|620.4|620.5|620.4|620.6|620.4|620.5|620.3|0
1632925440000|2021-09-29 14:24:00||620.3||620.2||620.3||620.2|0
1632925450000|2021-09-29 14:24:10|620.4|620.1|620.2|620|620.4|620.1|620.2|620|0
1632925460000|2021-09-29 14:24:20|620.1|619.8|620.5|620.2|620.5|620.2|620|619.7|0
1632925470000|2021-09-29 14:24:30|620.4|620.3|620.3|620.1|620.5|620.3|620.3|620.1|0
1632925480000|2021-09-29 14:24:40|620.4|620.2|620.7|620.5|620.7|620.6|620.4|620.2|0
1632925490000|2021-09-29 14:24:50|620.6|620.4|620.7|620.6|621.2|620.8|620.5|620.4|0
1632925500000|2021-09-29 14:25:00|620.8|620.7|621|620.9|621.3|621|620.8|620.4|0
1632925510000|2021-09-29 14:25:10|621.2|621|621|620.9|621.2|621|621|620.7|0
1632925520000|2021-09-29 14:25:20|621.1|621|621.2|621|621.3|621|621.1|621|0
1632925530000|2021-09-29 14:25:30|621.3|621.1|621.3|621.1|621.3|621.2|621.2|621|0
1632925540000|2021-09-29 14:25:40|621.4|621.2|621.5|621.2|621.5|621.3|621.4|621.1|0
1632925550000|2021-09-29 14:25:50|621.4|621.3|621.4|621.2|621.5|621.3|621.4|621.2|0
1632925560000|2021-09-29 14:26:00|621.5|621.3|622.3|622|622.3|622|621.5|621.3|0
1632925570000|2021-09-29 14:26:10|622.6|622.1|622.6|622.4|622.7|622.4|622.3|622|0
1632925580000|2021-09-29 14:26:20|622.7|622.5|622.7|622.5|622.9|622.6|622.6|622.5|0
1632925590000|2021-09-29 14:26:30|622.6|622.4|622.7|622.5|622.7|622.5|622.6|622.4|0
1632925600000|2021-09-29 14:26:40|622.5|622.6|622.7|622.5|622.7|622.6|622.5|622.4|0
1632925610000|2021-09-29 14:26:50|622.8|622.4|624|623.8|624.2|623.8|622.8|622.4|0
1632925620000|2021-09-29 14:27:00|623.9|623.7|623.5|623.3|624|623.7|623.4|623.2|0
1632925630000|2021-09-29 14:27:10|623.4|623.2|623.3|623.1|623.5|623.3|623.3|623.1|0
1632925640000|2021-09-29 14:27:20|623.2|623|623|622.7|623.3|623|623|622.6|0
1632925650000|2021-09-29 14:27:30|622.9|622|623.5|623|623.5|623|622.3|622|0
1632925660000|2021-09-29 14:27:40|623.4|623.1|623.5|623.4|623.8|623.5|623.4|623.1|0
1632925670000|2021-09-29 14:27:50|623.7|623.5|623.7|623.5|623.7|623.6|623.7|623.5|0
1632925680000|2021-09-29 14:28:00|623.6|623.4|623.7|623.6|624.1|623.7|623.6|623.4|0
1632925690000|2021-09-29 14:28:10|623.9|623.5|623.7|623.5|623.9|623.5|623.7|623.5|0
1632925700000|2021-09-29 14:28:20|623.6|623.4|623.7|623.6|623.7|623.6|623.5|623.3|0
1632925710000|2021-09-29 14:28:30|623.6|623.5|623.6|623.3|623.7|623.6|623.6|623.3|0
1632925720000|2021-09-29 14:28:40|623.7|623.4|623.7|623.3|623.8|623.6|623.7|623.3|0
1632925730000|2021-09-29 14:28:50|623.6||623.6||623.6||623.6||0
1632925740000|2021-09-29 14:29:00|623.5|623.2|623.6|623.3|623.6|623.3|623.5|623.2|0
1632925750000|2021-09-29 14:29:10|623.5|623.2|623.5|623.2|623.6|623.2|623.5|623.2|0
1632925760000|2021-09-29 14:29:20|623.4|623.3|623.5|623.3|623.5|623.3|623.4|623.3|0
1632925780000|2021-09-29 14:29:40|623.4|623.2|623.4|623.1|623.5|623.3|623.3|623.1|0
1632925790000|2021-09-29 14:29:50|623.5|623.2|623.7|623.3|623.7|623.5|623.3|623.2|0
1632925800000|2021-09-29 14:30:00|623.8|623.4|623.7|623.4|623.8|623.4|623.6|623.3|0
1632925810000|2021-09-29 14:30:10|623.6|623.3|623|622.6|623.6|623.3|622.7|622.3|0
1632925820000|2021-09-29 14:30:20|622.9|622.5|623|622.8|623|622.8|622.8|622.5|0
1632925830000|2021-09-29 14:30:30|622.9||622.9||622.9||622.9||0
1632925840000|2021-09-29 14:30:40|623.2|622.9|623.6|623.4|623.8|623.4|623|622.8|0
1632925850000|2021-09-29 14:30:50|623.5|623.3|623.3|623.1|623.5|623.3|623.3|623|0
1632925860000|2021-09-29 14:31:00|623.2|623|623|622.9|623.2|623|623|622.8|0
1632925870000|2021-09-29 14:31:10|623.1|623|623.1|622.9|623.4|623|623.1|622.9|0
1632925880000|2021-09-29 14:31:20|623.3|623|623.6|623.2|623.7|623.3|623.3|623|0
1632925890000|2021-09-29 14:31:30|623.8|623.3|623.4|623.2|623.8|623.5|623.4|623.1|0
1632925900000|2021-09-29 14:31:40|623.6|623.3|623.8|623.5|623.8|623.5|623.6|623.3|0
1632925910000|2021-09-29 14:31:50|624|623.6|623.9|623.7|624.1|623.7|623.8|623.6|0
1632925920000|2021-09-29 14:32:00|624.2|623.8|624.8|624.5|624.9|624.6|624.2|623.7|0
1632925930000|2021-09-29 14:32:10|624.9|624.6|625.3|625.1|625.3|625.1|624.9|624.6|0
1632925940000|2021-09-29 14:32:20|625.2|625|625.5|625.3|625.5|625.4|625.2|625|0
1632925950000|2021-09-29 14:32:30|625.6|625.5|626.1|625.7|626.2|625.9|625.6|625.5|0
1632925960000|2021-09-29 14:32:40|626.2|625.5|626.1|626|626.5|626.1|625.9|625.5|0
1632925970000|2021-09-29 14:32:50|626.4|625.9|626.6|626.3|626.6|626.3|626.3|625.9|0
1632925980000|2021-09-29 14:33:00|626.8|626.4|626.2|625.8|626.8|626.5|626.1|625.8|0
1632925990000|2021-09-29 14:33:10|626.3|625.9|626.4|626.1|626.4|626.2|626.3|625.8|0
1632926000000|2021-09-29 14:33:20|626.3|626|626.3|625.9|626.4|626.1|626.2|625.8|0
1632926010000|2021-09-29 14:33:30|626.2|625.8|626.1|625.8|626.3|626|626|625.8|0
1632926020000|2021-09-29 14:33:40|626.2|626|625.5|625.1|626.2|626|625.5|625.1|0
1632926030000|2021-09-29 14:33:50|625.6|625.2|625.6|625.2|625.6|625.3|625.6|625|0
1632926040000|2021-09-29 14:34:00|625.5|625.3|625.3|625|625.5|625.3|625|624.9|0
1632926050000|2021-09-29 14:34:10|625.2|625.1|626.3|625.9|626.4|626|625.2|624.9|0
1632926060000|2021-09-29 14:34:20|625.9|626|626.2|626|626.3|626.1|625.9|625.8|0
1632926070000|2021-09-29 14:34:30|626.3|626.1|626.8|626.5|626.8|626.5|626.3|626.1|0
1632926080000|2021-09-29 14:34:40|626.7|626.2|626.6|626.2|626.7|626.5|626.2|626.1|0
1632926090000|2021-09-29 14:34:50|626.2|626.1|626.3|626|626.6|626.1|626.2|625.8|0
1632926100000|2021-09-29 14:35:00|626.2|626.2|626.7|626.4|626.8|626.4|626.2|626|0
1632926110000|2021-09-29 14:35:10|626.6|626.5|626.8|626.5|626.8|626.5|626.6|626.5|0
1632926120000|2021-09-29 14:35:20|626.9|626.6|626.8|626.7|626.9|626.7|626.7|626.5|0
1632926130000|2021-09-29 14:35:30|626.9|627.1|627.9|627.4|628|627.4|626.9|627.1|0
1632926140000|2021-09-29 14:35:40|628|627.5|628.1|627.7|628.1|627.7|627.8|627.5|0
1632926150000|2021-09-29 14:35:50|628|627.6|628.1|627.6|628.1|627.9|627.9|627.5|0
1632926160000|2021-09-29 14:36:00|628|627.5|627.6|627.1|628.1|627.8|627.5|627.1|0
1632926170000|2021-09-29 14:36:10|627.5|626.9|626.6|626.1|627.5|627|626.6|626.1|0
1632926180000|2021-09-29 14:36:20|626.5|626.3|626.6|626.3|626.6|626.4|626.5|626.3|0
1632926190000|2021-09-29 14:36:30|626.5|626.1|626.1|625.8|626.5|626.1|626.1|625.8|0
1632926200000|2021-09-29 14:36:40||625.9||625.8||625.9||625.8|0
1632926210000|2021-09-29 14:36:50|626.2|625.9|626.7|626.2|626.8|626.3|626.1|625.8|0
1632926230000|2021-09-29 14:37:10||626.3||626.4||626.4||626.3|0
1632926240000|2021-09-29 14:37:20|626.6|626.3|626.6|626.3|626.7|626.3|626.6|626.3|0
1632926250000|2021-09-29 14:37:30||626.4||626.5||626.5||626.4|0
1632926260000|2021-09-29 14:37:40|626.7|626.6|627.2|626.9|627.5|627|626.7|626.6|0
1632926270000|2021-09-29 14:37:50|627.3|627|627.5|627.4|627.7|627.4|627.1|627|0
1632926280000|2021-09-29 14:38:00|627.7|627.5|627.9|627.6|628|627.7|627.7|627.5|0
1632926290000|2021-09-29 14:38:10|627.8|627.7|627.8|627.6|627.8|627.7|627.8|627.6|0
1632926300000|2021-09-29 14:38:20|628.1|627.7|628|627.7|628.1|627.8|627.7|627.6|0
1632926310000|2021-09-29 14:38:30|627.9|627.6|627.7|627.5|627.9|627.7|627.6|627.5|0
1632926320000|2021-09-29 14:38:40|627.8|627.6|628.1|627.8|628.1|627.8|627.8|627.6|0
1632926330000|2021-09-29 14:38:50|628|627.9|628|627.7|628.2|628.1|627.9|627.7|0
1632926340000|2021-09-29 14:39:00|627.9|627.6|628|627.7|628|627.7|627.8|627.4|0
1632926350000|2021-09-29 14:39:10|627.5|627.6|627.9|627.7|628|627.7|627.5|627.4|0
1632926360000|2021-09-29 14:39:20|627.8|627.6|627.7|627.6|627.8|627.6|627.6|627.5|0
1632926370000|2021-09-29 14:39:30||627.5||627.6||627.6||627.5|0
1632926380000|2021-09-29 14:39:40|627.8|627.5|627.8|627.6|627.8|627.6|627.8|627.5|0
1632926390000|2021-09-29 14:39:50||627.5||627.6||627.7||627.5|0
1632926400000|2021-09-29 14:40:00|627.7|627.7|627.7|627.5|627.8|627.7|627.7|627.5|0
1632926410000|2021-09-29 14:40:10|627.3|627.2|627.8|627.7|627.9|627.7|627|626.9|0
1632926420000|2021-09-29 14:40:20|627.9|627.6|628|627.9|628.2|628.1|627.8|627.5|0
1632926430000|2021-09-29 14:40:30|628.1|627.8|628.1|627.9|628.1|627.9|628|627.8|0
1632926440000|2021-09-29 14:40:40|628|627.8|628|627.7|628|627.8|628|627.7|0
1632926450000|2021-09-29 14:40:50|628.1|627.8|628.6|628.4|628.6|628.4|628|627.8|0
1632926460000|2021-09-29 14:41:00|628.7|628.3|629.1|629|629.6|629|628.7|628.3|0
1632926470000|2021-09-29 14:41:10|629.3|629.1|629|628.9|629.3|629.1|628.8|628.5|0
1632926480000|2021-09-29 14:41:20|628.9|628.7|628.9|628.5|628.9|628.9|628.8|628.5|0
1632926490000|2021-09-29 14:41:30|628.8|628.6|628.5|628.3|628.9|628.6|628.5|628|0
1632926500000|2021-09-29 14:41:40|628.7|628.2|628.9|628.7|629.3|629.2|628.7|628.2|0
1632926510000|2021-09-29 14:41:50|628.8|628.5|628.7|628.4|628.9|628.7|628.7|628.4|0
1632926520000|2021-09-29 14:42:00|628.8|628.5|628.8|628.6|628.8|628.6|628.7|628.5|0
1632926530000|2021-09-29 14:42:10|628.7|628.4|628.6|628.2|628.8|628.5|628.3|628|0
1632926540000|2021-09-29 14:42:20|628.5|628.1|628.6|628.3|628.9|628.3|628.2|628|0
1632926550000|2021-09-29 14:42:30|628|627.9|628.4|628.1|628.6|628.4|628|627.9|0
1632926560000|2021-09-29 14:42:40|628.5|628.2|628.6|628.3|628.6|628.3|628.2|628.1|0
1632926570000|2021-09-29 14:42:50|628.5|628.1|628.6|628.4|628.8|628.7|628.3|627.9|0
1632926580000|2021-09-29 14:43:00|628.7|628.5|628.7|628.4|628.7|628.5|628.5|628.2|0
1632926590000|2021-09-29 14:43:10|628.6|628.5|629.2|629|629.5|629.2|628.6|628.5|0
1632926600000|2021-09-29 14:43:20|629.4|629.1|629.1|628.9|629.4|629.1|628.9|628.6|0
1632926610000|2021-09-29 14:43:30|629|628.7|629.1|628.8|629.2|628.8|628.9|628.7|0
1632926620000|2021-09-29 14:43:40|629|628.7|629.1|628.9|629.1|628.9|629|628.7|0
1632926630000|2021-09-29 14:43:50|629.2|629|629.2|629.1|629.6|629.3|629.2|628.9|0
1632926640000|2021-09-29 14:44:00|629|629|628.8|628.7|629.2|629.1|628.5|628.4|0
1632926650000|2021-09-29 14:44:10|628.9|628.8|628.9|628.7|629.2|628.9|628.7|628.4|0
1632926660000|2021-09-29 14:44:20|629|628.8|628.7|628.4|629.2|628.9|628.7|628.4|0
1632926670000|2021-09-29 14:44:30|628.6|628.3|628|627.7|628.6|628.3|627.5|627.3|0
1632926680000|2021-09-29 14:44:40|628.1|627.6|628.1|627.8|628.2|628|628.1|627.6|0
1632926690000|2021-09-29 14:44:50|628.2|627.9|628.5|628.2|628.5|628.2|628.1|627.9|0
1632926700000|2021-09-29 14:45:00|628.6|628.3|628.3|627.9|629|628.4|628|627.8|0
1632926710000|2021-09-29 14:45:10|628.5|627.8|628.2|627.9|628.5|628.1|628.2|627.7|0
1632926720000|2021-09-29 14:45:20|628.3|628|628.3|628|628.4|628.1|628.3|628|0
1632926730000|2021-09-29 14:45:30|628.2|627.9|627.9|627.6|628.3|628|627.6|627.4|0
1632926740000|2021-09-29 14:45:40|628|627.5|628.3|628.1|628.3|628.1|628|627.4|0
1632926750000|2021-09-29 14:45:50||628||628.2||628.2||627.9|0
1632926760000|2021-09-29 14:46:00|628.4|628.1|628.2|627.9|628.5|628.3|628|627.9|0
1632926770000|2021-09-29 14:46:10|628.3|628|628.8|628.4|628.8|628.5|628.3|628|0
1632926780000|2021-09-29 14:46:20|628.9|628.5|628.8|628.4|629.3|629|628.8|628.4|0
1632926790000|2021-09-29 14:46:30||628.5||628.6||628.6||628.5|0
1632926800000|2021-09-29 14:46:40|628.7|628.5|628.8|628.4|628.8|628.5|628.5|628.2|0
1632926810000|2021-09-29 14:46:50|628.9|628.5|629.1|628.8|629.1|628.9|628.9|628.3|0
1632926820000|2021-09-29 14:47:00|629.2|628.9|629.8|629.5|629.9|629.5|629.2|628.9|0
1632926830000|2021-09-29 14:47:10|629.9|629.4|629.9|629.7|629.9|629.7|629.9|629.3|0
1632926840000|2021-09-29 14:47:20|630|629.6|630|629.6|630|629.8|630|629.5|0
1632926850000|2021-09-29 14:47:30|629.9|629.7|629.9|629.7|630|629.8|629.8|629.6|0
1632926860000|2021-09-29 14:47:40|630|629.8|630.2|629.9|630.4|630.3|630|629.7|0
1632926870000|2021-09-29 14:47:50|630.1|630|629.8|629.5|630.2|630|629.5|629.1|0
1632926880000|2021-09-29 14:48:00|629.7|629.4|629.8|629.5|629.8|629.5|629.7|629.3|0
1632926890000|2021-09-29 14:48:10|629.7|629.3|629.5|629.1|629.7|629.3|629.5|629.1|0
1632926900000|2021-09-29 14:48:20|629.4|629|629.4|628.9|629.4|629|629.4|628.8|0
1632926910000|2021-09-29 14:48:30|629.5|629.1|629.7|629.5|629.7|629.5|629.5|629.1|0
1632926920000|2021-09-29 14:48:40|629.8|629.6|629.8|629.2|630.3|629.9|629.7|629.2|0
1632926930000|2021-09-29 14:48:50|629.7|629.1|629.6|629.4|629.7|629.4|629.5|629|0
1632926940000|2021-09-29 14:49:00|629.5|629.2|629.6|629.4|629.6|629.4|629.5|629.2|0
1632926950000|2021-09-29 14:49:10||629.3||629.4||629.4||629.3|0
1632926960000|2021-09-29 14:49:20|629.5|629.3|630.1|629.7|630.4|630|629.5|629.1|0
1632926970000|2021-09-29 14:49:30|630|629.9|630.3|630|630.3|630.1|630|629.9|0
1632926980000|2021-09-29 14:49:40|630.2|629.9|630.2|630|630.2|630|629.6|629.5|0
1632926990000|2021-09-29 14:49:50|630.1|629.8|630.2|630|630.2|630.1|630|629.8|0
1632927000000|2021-09-29 14:50:00|630.1|629.8|630.2|630|630.2|630|630|629.8|0
1632927030000|2021-09-29 14:50:30|630.1||630.2||630.2||630.1||0
1632927040000|2021-09-29 14:50:40|630.3|630.1|630.3|630.2|630.4|630.2|630.2|630.1|0
1632927050000|2021-09-29 14:50:50|630.4|630.1|630.3|630.2|630.5|630.4|630.3|630.1|0
1632927060000|2021-09-29 14:51:00|630.2|630.1|630.4|630.1|630.5|630.3|630.1|630|0
1632927070000|2021-09-29 14:51:10|630.3|630|630.2|630|630.3|630.3|630.1|630|0
1632927080000|2021-09-29 14:51:20|630.1|630.1|629.8|629.6|630.3|630.1|629.7|629.5|0
1632927090000|2021-09-29 14:51:30|629.7|629.3|629.5|629.2|629.7|629.5|629.4|629|0
1632927100000|2021-09-29 14:51:40|629.4|629.1|629.4|629.2|629.5|629.3|629.3|629.1|0
1632927110000|2021-09-29 14:51:50|629.5|629.3|629.8|629.5|629.8|629.5|629.5|629.3|0
1632927120000|2021-09-29 14:52:00|629.7||629.7||629.7||629.7||0
1632927130000|2021-09-29 14:52:10|629.8|629.6|630|629.9|630|629.9|629.8|629.6|0
1632927140000|2021-09-29 14:52:20|630.3|630.2|630.3|630.2|630.4|630.3|630.2|629.9|0
1632927160000|2021-09-29 14:52:40|630|629.9|629.9|629.7|630.3|630.1|629.8|629.7|0
1632927170000|2021-09-29 14:52:50|630|629.8|630|629.8|630.3|630|629.9|629.8|0
1632927180000|2021-09-29 14:53:00|629.9|629.9|630|629.9|630.5|630.1|629.8|629.7|0
1632927190000|2021-09-29 14:53:10|629.9|629.8|630|629.9|630.2|630|629.9|629.8|0
1632927200000|2021-09-29 14:53:20|630.1||630||630.2||630||0
1632927210000|2021-09-29 14:53:30|629.9|629.8|629.9|629.8|630|629.8|629.9|629.8|0
1632927220000|2021-09-29 14:53:40|630||630||630||630||0
1632927230000|2021-09-29 14:53:50|630.2|629.9|630.3|630|630.3|630|630|629.8|0
1632927240000|2021-09-29 14:54:00|630.2|630.1|630.3|630.1|630.6|630.4|630.1|629.9|0
1632927250000|2021-09-29 14:54:10|630.2|630|630|629.8|630.3|630|630|629.8|0
1632927260000|2021-09-29 14:54:20|629.8|629.7|630.7|630.4|630.8|630.4|629.8|629.5|0
1632927270000|2021-09-29 14:54:30|630.6|630.3|630.6|630.3|630.7|630.3|630.5|630.3|0
1632927280000|2021-09-29 14:54:40|630.8|630.4|631.2|631|631.2|631.1|630.7|630.4|0
1632927290000|2021-09-29 14:54:50|631.3|631.1|631.1|631|631.3|631.1|631.1|631|0
1632927300000|2021-09-29 14:55:00|631|630.9|631|630.9|631.1|630.9|631|630.8|0
1632927320000|2021-09-29 14:55:20|630.9|630.8|631|630.7|631|630.9|630.9|630.5|0
1632927330000|2021-09-29 14:55:30||630.8||630.7||630.8||630.7|0
1632927340000|2021-09-29 14:55:40|631.1|630.8|631|630.6|631.2|631|630.9|630.6|0
1632927350000|2021-09-29 14:55:50|630.9||630.9||630.9||630.9||0
1632927360000|2021-09-29 14:56:00|630.8|630.5|630.5|630.4|630.9|630.5|630.5|630.1|0
1632927380000|2021-09-29 14:56:20|630.4|630.2|630.1|629.6|630.5|630.2|630.1|629.5|0
1632927390000|2021-09-29 14:56:30|630||629.9||630||629.9||0
1632927400000|2021-09-29 14:56:40||629.5||629.5||629.5||629.5|0
1632927410000|2021-09-29 14:56:50|629.8|629.4|629.3|628.8|629.8|629.4|629|628.5|0
1632927420000|2021-09-29 14:57:00|629.4|628.9|629.5|629.2|629.7|629.3|629.4|628.9|0
1632927430000|2021-09-29 14:57:10|629.4|629|629.2|628.8|629.4|629|629.2|628.8|0
1632927440000|2021-09-29 14:57:20|629.1|628.7|628.9|628.5|629.2|628.8|628.8|628.4|0
1632927450000|2021-09-29 14:57:30|628.8|628.1|628.3|628|628.8|628.3|628.3|628|0
1632927460000|2021-09-29 14:57:40|628.1|627.8|627.8|627.5|628.1|627.8|627.7|627.4|0
1632927470000|2021-09-29 14:57:50|627.7|627.4|628|627.8|628|627.9|627.7|627.4|0
1632927480000|2021-09-29 14:58:00|627.9|627.9|628|627.8|628|627.9|627.8|627.6|0
1632927490000|2021-09-29 14:58:10|628.2|627.9|628.4|628.1|628.4|628.1|627.7|627.4|0
1632927500000|2021-09-29 14:58:20|628.3|628|628.1|627.9|628.3|628|628|627.7|0
1632927510000|2021-09-29 14:58:30|628|627.7|627.5|627.2|628|627.8|627.5|627.1|0
1632927520000|2021-09-29 14:58:40|627.3|627.1|627.5|627.2|627.8|627.4|627.3|627.1|0
1632927540000|2021-09-29 14:59:00|627.4|627.1|627.5|627.3|627.9|627.7|627.4|627.1|0
1632927550000|2021-09-29 14:59:10|627.4|627.1|627.3|627|627.4|627.1|627.3|627|0
1632927560000|2021-09-29 14:59:20|627.5|627.1|627.4|627.2|627.5|627.3|627.4|627.1|0
1632927570000|2021-09-29 14:59:30||627.1||627.1||627.2||627.1|0
1632927580000|2021-09-29 14:59:40|627.3|627.2|627.3|627.1|627.4|627.2|627.3|627.1|0
1632927590000|2021-09-29 14:59:50|627.4|627.2|627.2|627|627.6|627.4|627.2|627|0
1632927600000|2021-09-29 15:00:00|627.3|627.1|627.1|627|627.4|627.2|627|626.9|0
1632927610000|2021-09-29 15:00:10|627|626.9|627.5|627.1|627.5|627.2|627|626.9|0
1632927620000|2021-09-29 15:00:20|627.6||627.6||627.6||627.6||0
1632927630000|2021-09-29 15:00:30|627.5|626.9|627.6|627.3|628|627.5|627|626.9|0
1632927640000|2021-09-29 15:00:40|627.4|627.1|627.2|627|627.4|627.1|627.1|626.8|0
1632927650000|2021-09-29 15:00:50|627.4|627.1|627.2|627|627.5|627.2|627.2|627|0
1632927680000|2021-09-29 15:01:20|627|626.9|627.4|627.1|627.4|627.1|627|626.9|0
1632927690000|2021-09-29 15:01:30|627.5|627.2|627.1|627|627.5|627.2|627.1|627|0
1632927700000|2021-09-29 15:01:40||626.9||627||627||626.9|0
1632927730000|2021-09-29 15:02:10|627|626.9|626.8|626.6|627.1|626.9|626.8|626.4|0
1632927740000|2021-09-29 15:02:20|626.9|626.7|627|626.7|627.1|626.8|626.9|626.6|0
1632927750000|2021-09-29 15:02:30||626.6||626.6||626.6||626.6|0
1632927760000|2021-09-29 15:02:40|627.1|626.7|627.1|626.7|627.1|626.8|627.1|626.7|0
1632927770000|2021-09-29 15:02:50|627.2|626.8|627.9|627.4|627.9|627.4|627.2|626.8|0
1632927780000|2021-09-29 15:03:00|627.8|627.3|627.9|627.6|628.2|627.8|627.7|627.3|0
1632927790000|2021-09-29 15:03:10|627.8||627.8||627.8||627.8||0
1632927800000|2021-09-29 15:03:20|627.9|627.7|627.8|627.7|628.2|627.8|627.8|627.6|0
1632927810000|2021-09-29 15:03:30|627.9|627.8|627.9|627.7|627.9|627.8|627.9|627.7|0
1632927820000|2021-09-29 15:03:40|628.1|628|628|627.7|628.3|628.2|628|627.7|0
1632927830000|2021-09-29 15:03:50|628.1|627.8|628.2|627.9|628.2|628|628.1|627.7|0
1632927840000|2021-09-29 15:04:00||628||628||628||628|0
1632927850000|2021-09-29 15:04:10|628.1|627.9|627.7|627.4|628.1|627.9|627.7|627.3|0
1632927860000|2021-09-29 15:04:20|627.6|627.3|627.5|627.3|627.6|627.3|627.3|627.1|0
1632927870000|2021-09-29 15:04:30|627.4|627.2|627.5|627.3|627.5|627.3|627.4|627.2|0
1632927880000|2021-09-29 15:04:40|627.6|627.4|628.1|627.8|628.2|627.8|627.6|627.4|0
1632927890000|2021-09-29 15:04:50|628.2|627.9|628.2|628|628.2|628.1|628.2|627.9|0
1632927900000|2021-09-29 15:05:00|628.4|627.9|628.3|628.1|628.4|628.1|628.3|627.9|0
1632927910000|2021-09-29 15:05:10|628.2|628|628.1|628|628.2|628|628.1|628|0
1632927920000|2021-09-29 15:05:20|628|627.9|628.2|627.9|628.2|628.1|627.8|627.5|0
1632927930000|2021-09-29 15:05:30|628.1|627.8|628.2|628|628.2|628|628.1|627.7|0
1632927940000|2021-09-29 15:05:40|628.3|628.1|628.3|628|628.4|628.1|628.3|628|0
1632927950000|2021-09-29 15:05:50|628.4|627.9|628.2|627.9|628.4|628|628.2|627.9|0
1632927960000|2021-09-29 15:06:00|628.1|628|628.4|628.1|628.7|628.6|628.1|628|0
1632927970000|2021-09-29 15:06:10|628.3|628.2|628.3|628.1|628.3|628.2|628.3|628.1|0
1632927980000|2021-09-29 15:06:20|628.4|628.2|628.7|628.5|629|628.5|628.4|628.2|0
1632927990000|2021-09-29 15:06:30|628.6|628.4|628.5|628.2|628.7|628.5|628.4|628.2|0
1632928000000|2021-09-29 15:06:40|628.6|628.3|628.6|628.3|628.6|628.5|628.6|628.3|0
1632928010000|2021-09-29 15:06:50||628.4||628.5||628.5||628.4|0
1632928020000|2021-09-29 15:07:00|628.5|628.4|628.6|628.4|628.6|628.4|628.5|628.3|0
1632928030000|2021-09-29 15:07:10|628.5|628.3|628.4|628.2|628.6|628.4|628.4|628.2|0
1632928070000|2021-09-29 15:07:50|628.5|628.3|628.8|628.4|629|628.6|628.5|628.2|0
1632928080000|2021-09-29 15:08:00||628.5||628.5||628.5||628.5|0
1632928090000|2021-09-29 15:08:10|628.7|628.4|628.5|628.3|628.7|628.4|628.5|628.3|0
1632928100000|2021-09-29 15:08:20|628.6|628.4|628.5|628.3|628.6|628.5|628.5|628.3|0
1632928110000|2021-09-29 15:08:30|628.4|628.2|628.3|628.2|628.4|628.2|628.3|628.1|0
1632928120000|2021-09-29 15:08:40|628.2|628.1|628.2|628|628.3|628.2|628.2|628|0
1632928130000|2021-09-29 15:08:50|628.3|628.1|628.2|628|628.4|628.2|628.2|628|0
1632928140000|2021-09-29 15:09:00|628.1|628.1|628.2|628.1|628.2|628.1|628.1|628|0
1632928150000|2021-09-29 15:09:10|628.1|628|628.2|627.9|628.2|628.1|628.1|627.9|0
1632928160000|2021-09-29 15:09:20|628.3|628|628.4|628.2|628.6|628.5|628.3|628|0
1632928170000|2021-09-29 15:09:30|628.7|628.6|630|629.8|630|629.8|628.5|628.3|0
1632928180000|2021-09-29 15:09:40|629.9|629.7|629.6|629.3|629.9|629.7|629.6|629.3|0
1632928190000|2021-09-29 15:09:50|629.5|629.4|630|629.7|630|629.7|629.5|629.2|0
1632928200000|2021-09-29 15:10:00|629.9|629.8|630.2|630|630.3|630.1|629.9|629.6|0
1632928210000|2021-09-29 15:10:10|630.3|630.1|630.6|630.4|630.8|630.5|630.3|630.1|0
1632928220000|2021-09-29 15:10:20||630.5||630.4||630.5||630.4|0
1632928230000|2021-09-29 15:10:30|630.5|630.5|630.5|630.3|631|630.6|630.5|630.3|0
1632928240000|2021-09-29 15:10:40|630.4|630.2|630.5|630.2|630.7|630.4|630.3|630.1|0
1632928250000|2021-09-29 15:10:50|630.6|630.4|630.6|630.3|630.6|630.5|630.5|630.2|0
1632928260000|2021-09-29 15:11:00|630.5|630.2|630.2|630|630.5|630.2|630|629.7|0
1632928270000|2021-09-29 15:11:10|630.3|630.1|629.8|629.5|630.3|630.1|629.8|629.5|0
1632928280000|2021-09-29 15:11:20|629.9|629.6|629.9|629.5|630.1|629.8|629.9|629.5|0
1632928290000|2021-09-29 15:11:30|629.8|629.6|629.8|629.6|629.8|629.6|629.8|629.5|0
1632928300000|2021-09-29 15:11:40|629.9|629.5|629.5|629.2|630.1|629.9|629.4|628.9|0
1632928310000|2021-09-29 15:11:50|629.4|629.3|629.3|629.1|629.8|629.5|629.3|629.1|0
1632928320000|2021-09-29 15:12:00|629.4|629|629.2|629|629.5|629.2|629|628.8|0
1632928330000|2021-09-29 15:12:10|629.1|628.9|629|628.8|629.2|629|629|628.8|0
1632928340000|2021-09-29 15:12:20|629.1||629.1||629.2||628.9||0
1632928360000|2021-09-29 15:12:40|629|628.6|628.3|628|629|628.6|628.3|628|0
1632928370000|2021-09-29 15:12:50|628.4|628.1|628.2|627.9|628.4|628.1|628|627.9|0
1632928380000|2021-09-29 15:13:00|628.1|628|628.2|627.9|628.2|628|628.1|627.9|0
1632928390000|2021-09-29 15:13:10|628.1|628|628.2|627.9|628.2|628|628.1|627.9|0
1632928400000|2021-09-29 15:13:20|628.1||628.1||628.1||628.1||0
1632928410000|2021-09-29 15:13:30|628|627.8|627.8|627.4|628|627.8|627.7|627.3|0
1632928420000|2021-09-29 15:13:40|627.7|627.3|627.4|627.1|627.7|627.3|627.4|627.1|0
1632928430000|2021-09-29 15:13:50|627.3|627.2|627.5|627.2|628.1|627.7|627.3|627.2|0
1632928440000|2021-09-29 15:14:00|627.4|627.1|627.2|627|627.5|627.2|627.1|627|0
1632928450000|2021-09-29 15:14:10|627.1|626.9|627.1|626.7|627.2|627|626.8|626.6|0
1632928460000|2021-09-29 15:14:20|627|626.8|627.2|626.9|627.6|627.1|626.9|626.7|0
1632928470000|2021-09-29 15:14:30|627.3|627|627.3|627|627.3|627|627.3|627|0
1632928480000|2021-09-29 15:14:40|627.2|626.9|627.2|626.9|627.2|627|627.2|626.9|0
1632928490000|2021-09-29 15:14:50|627.1|626.8|627.2|626.9|627.2|627|627|626.7|0
1632928500000|2021-09-29 15:15:00|627.3|627|627.5|627.2|627.7|627.3|627.3|627|0
1632928510000|2021-09-29 15:15:10|627.4|626.8|627.1|626.7|627.4|627|626.9|626.5|0
1632928530000|2021-09-29 15:15:30|627|626.6|626.4|626|627|626.7|625.8|625.3|0
1632928540000|2021-09-29 15:15:40|626.3|625.8|626.2|625.9|626.4|626.2|626|625.7|0
1632928550000|2021-09-29 15:15:50|626.4|626|626.3|625.9|626.4|626.1|626.2|625.9|0
1632928560000|2021-09-29 15:16:00|626.4|626|626.2|625.9|626.5|626.3|626.2|625.9|0
1632928570000|2021-09-29 15:16:10|626.3|626|626.5|626.2|626.5|626.3|626.3|625.9|0
1632928580000|2021-09-29 15:16:20|626.6|626.3|626.5|626.2|626.8|626.4|626.4|626.2|0
1632928590000|2021-09-29 15:16:30|626.7|626.3|627|626.7|627|626.7|626.7|626.3|0
1632928600000|2021-09-29 15:16:40||626.6||626.7||626.7||626.6|0
1632928620000|2021-09-29 15:17:00|626.9|626.6|626.6|626.4|626.9|626.7|626.6|626.3|0
1632928640000|2021-09-29 15:17:20|626.5|626.2|626.5|626.3|626.6|626.4|626.4|626.1|0
1632928650000|2021-09-29 15:17:30|626.4|626.2|625.8|625.3|626.5|626.4|625.7|625.2|0
1632928660000|2021-09-29 15:17:40|625.7|625.5|625.4|625|625.7|625.5|625.4|625|0
1632928670000|2021-09-29 15:17:50|625.5|625.1|625.5|625.2|625.7|625.4|625.4|625.1|0
1632928680000|2021-09-29 15:18:00|625.8|625.6|625.5|625.2|625.8|625.6|625.5|625.2|0
1632928690000|2021-09-29 15:18:10|625.7|625.3|625.7|625.3|625.7|625.4|625.5|625.2|0
1632928700000|2021-09-29 15:18:20|625.5|625.5|625.9|625.7|626|625.7|625.5|625.3|0
1632928710000|2021-09-29 15:18:30|626.2|626.1|625.9|625.7|626.3|626.1|625.9|625.7|0
1632928720000|2021-09-29 15:18:40|625.8|625.6|626.1|625.8|626.6|626|625.8|625.6|0
1632928730000|2021-09-29 15:18:50|626|625.7|626|625.8|626|625.8|625.9|625.7|0
1632928740000|2021-09-29 15:19:00|626.1|625.7|626.1|625.8|626.1|626|626.1|625.7|0
1632928750000|2021-09-29 15:19:10|626|625.9|626.1|625.8|626.1|625.9|626|625.8|0
1632928760000|2021-09-29 15:19:20|626.2|625.9|626.2|625.8|626.4|626.1|626.2|625.8|0
1632928770000|2021-09-29 15:19:30|626.1|625.9|626.1|625.8|626.2|626|626.1|625.8|0
1632928780000|2021-09-29 15:19:40|626.2|625.9|626.1|625.8|626.2|626|626.1|625.8|0
1632928790000|2021-09-29 15:19:50||626||625.8||626||625.8|0
1632928800000|2021-09-29 15:20:00|626.3|625.9|626.1|626|626.3|626|626.1|625.9|0
1632928810000|2021-09-29 15:20:10|626|625.9|626.2|626|626.3|626.1|626|625.8|0
1632928830000|2021-09-29 15:20:30||626.1||626.1||626.1||626|0
1632928840000|2021-09-29 15:20:40|626.3|626.2|626.4|626.3|626.4|626.3|626.2|626.1|0
1632928850000|2021-09-29 15:20:50|626.5|626.4|626.6|626.3|626.6|626.4|626.5|626.3|0
1632928860000|2021-09-29 15:21:00|626.5|626.4|626.6|626.5|626.6|626.5|626.5|626.3|0
1632928870000|2021-09-29 15:21:10|626.7|626.6|627.2|627.1|627.8|627.4|626.7|626.5|0
1632928880000|2021-09-29 15:21:20|627.1|627|627.2|627|627.2|627.1|626.7|626.6|0
1632928890000|2021-09-29 15:21:30|627.1|626.9|627.1|626.9|627.1|627|627.1|626.8|0
1632928900000|2021-09-29 15:21:40|627|627|627.1|626.9|627.1|627|627|626.7|0
1632928910000|2021-09-29 15:21:50|627|626.8|627.1|626.9|627.1|627|626.6|626.5|0
1632928920000|2021-09-29 15:22:00|627|627|627.5|627.1|627.5|627.2|627|626.9|0
1632928930000|2021-09-29 15:22:10|627.4|627.2|627.4|627.1|627.5|627.2|627.4|627.1|0
1632928940000|2021-09-29 15:22:20|627.3|627.2|627.2|627|627.4|627.2|627|626.9|0
1632928950000|2021-09-29 15:22:30|627.3|627.1|627.3|627.1|627.3|627.2|627.3|627|0
1632928960000|2021-09-29 15:22:40|627.2|627|627.3|627|627.3|627|627.2|627|0
1632928970000|2021-09-29 15:22:50|627.2|627.1|626.8|626.7|627.2|627.1|626.8|626.6|0
1632928980000|2021-09-29 15:23:00|626.7|626.6|626.8|626.7|626.8|626.7|626.7|626.5|0
1632928990000|2021-09-29 15:23:10|626.9|626.8|626.8|626.7|626.9|626.8|626.8|626.7|0
1632929000000|2021-09-29 15:23:20|626.9|626.6|626.7|626.5|626.9|626.7|626.6|626.5|0
1632929020000|2021-09-29 15:23:40|626.8|626.6|627.1|626.8|627.1|626.9|626.8|626.6|0
1632929030000|2021-09-29 15:23:50|627.2|626.9|626.9|626.7|627.2|627|626.8|626.7|0
1632929040000|2021-09-29 15:24:00|626.8|626.8|626.6|626.3|626.8|626.8|626.5|626.2|0
1632929060000|2021-09-29 15:24:20|626.5|626.5|626.7|626.4|626.7|626.6|626.5|626.3|0
1632929070000|2021-09-29 15:24:30||626.5||626.5||626.5||626.5|0
1632929080000|2021-09-29 15:24:40||626.4||626.5||626.5||626.4|0
1632929090000|2021-09-29 15:24:50|626.8|626.6|627.2|627|627.2|627.1|626.8|626.6|0
1632929100000|2021-09-29 15:25:00|627.1|626.9|627.2|626.9|627.3|627|627.1|626.9|0
1632929110000|2021-09-29 15:25:10|627.1|627|627.1|627|627.1|627|627.1|627|0
1632929120000|2021-09-29 15:25:20|627.2|627.1|627.4|627.1|627.4|627.2|627.1|627.1|0
1632929130000|2021-09-29 15:25:30|627.3|627.2|627.3|627.1|627.4|627.2|627.2|627|0
1632929140000|2021-09-29 15:25:40|627.4|627.2|627.5|627.3|627.5|627.3|627.4|627.2|0
1632929150000|2021-09-29 15:25:50|627.6|627.4|627.9|627.8|627.9|627.8|627.6|627.3|0
1632929160000|2021-09-29 15:26:00|628|627.9|627.9|627.5|628.1|628|627.9|627.5|0
1632929170000|2021-09-29 15:26:10|627.8|627.4|627.5|627.4|627.8|627.5|627.2|626.8|0
1632929180000|2021-09-29 15:26:20|627.4|627.3|627.5|627.3|627.5|627.4|627.4|627.2|0
1632929190000|2021-09-29 15:26:30||627.4||627.4||627.4||627.4|0
1632929200000|2021-09-29 15:26:40|627.6|627.5|627.6|627.5|627.6|627.5|627.6|627.4|0
1632929210000|2021-09-29 15:26:50|627.5|627.4|627.8|627.7|628.2|627.8|627.5|627.4|0
1632929220000|2021-09-29 15:27:00|628|627.8|627.9|627.8|628.1|627.9|627.8|627.7|0
1632929230000|2021-09-29 15:27:10|628|627.7|627.9|627.6|628|627.8|627.8|627.6|0
1632929240000|2021-09-29 15:27:20|627.8|627.8|627.8|627.4|627.9|627.8|627.5|627.4|0
1632929250000|2021-09-29 15:27:30|627.7|627.5|627.5|627.3|627.8|627.5|627.5|627.3|0
1632929260000|2021-09-29 15:27:40|627.6|627.4|627.4|627.1|627.8|627.5|627.3|627.1|0
1632929270000|2021-09-29 15:27:50|627.5|627.2|627.5|627.2|627.8|627.5|627.3|627.1|0
1632929280000|2021-09-29 15:28:00|627.3|627.3|627.5|627.4|627.5|627.4|627.3|627.2|0
1632929290000|2021-09-29 15:28:10||627.2||627.4||627.4||627.2|0
1632929300000|2021-09-29 15:28:20||627.3||627.4||627.4||627.3|0
1632929310000|2021-09-29 15:28:30|627.3|627.2|627.3|627.1|627.5|627.4|627.3|627.1|0
1632929320000|2021-09-29 15:28:40|627.2|627.2|627|626.9|627.2|627.2|627|626.9|0
1632929330000|2021-09-29 15:28:50|627.1|627|627|626.9|627.2|627|627|626.9|0
1632929340000|2021-09-29 15:29:00|627.2|627|627|626.9|627.2|627|627|626.8|0
1632929350000|2021-09-29 15:29:10|627.1|626.8|626.9|626.8|627.1|626.9|626.9|626.7|0
1632929360000|2021-09-29 15:29:20|627.1|626.9|627|626.9|627.4|627.1|626.9|626.8|0
1632929370000|2021-09-29 15:29:30|627.4|626.8|626.8|626.5|627.4|627|626.7|626.5|0
1632929380000|2021-09-29 15:29:40|626.9|626.4|626|625.9|626.9|626.7|626|625.7|0
1632929390000|2021-09-29 15:29:50|625.9|625.8|625.7|625.3|626|625.8|625.6|625.3|0
1632898810000|2021-09-29 07:00:10|639.5|637.4|639.3|637.6|639.7|637.6|639|637.4|0
1632898820000|2021-09-29 07:00:20|639.4|637.8|642.8|640.8|644|642.3|639.4|637.8|0
1632898830000|2021-09-29 07:00:30|643|640.9|644.9|643.5|645|643.6|643|640.9|0
1632898840000|2021-09-29 07:00:40|644.7|643.4|645.4|644.3|646|644.9|642.7|641.3|0
1632898850000|2021-09-29 07:00:50|643.8|643.6|646.2|645.1|646.5|645.4|643.8|642.4|0
1632898860000|2021-09-29 07:01:00|646.1|644.5|644.7|643.1|646.1|644.6|643.7|641.9|0
1632898870000|2021-09-29 07:01:10|644.5|643.2|643.3|641.7|644.7|643.9|642.3|641.3|0
1632898880000|2021-09-29 07:01:20|643.2|642|643.8|642.2|645|642.7|642.3|641.7|0
1632898890000|2021-09-29 07:01:30|643.7|641.9|643|641.8|643.9|642.6|642.2|641.2|0
1632898900000|2021-09-29 07:01:40|642.8|641.9|643.9|642.6|644.8|643|642.8|641.9|0
1632898910000|2021-09-29 07:01:50|644.8|642.7|645.7|644.3|646.1|646|644.2|642.7|0
1632898920000|2021-09-29 07:02:00|645.6|643.7|644.1|643.3|645.7|644.2|643.9|642.5|0
1632898930000|2021-09-29 07:02:10|644|642.7|644.1|642.7|644.2|643.4|642.8|641.8|0
1632898940000|2021-09-29 07:02:20|643.6|642.6|640.9|640|643.6|642.6|639.6|638|0
1632898950000|2021-09-29 07:02:30|640.8|639.7|643.6|641.3|644.2|641.4|639.8|638.5|0
1632898960000|2021-09-29 07:02:40|643.4|641.4|642.4|641|644.2|642.6|641.3|640.9|0
1632898970000|2021-09-29 07:02:50|642.3|640.9|641.2|640.6|642.3|640.9|641.1|640.6|0
1632898980000|2021-09-29 07:03:00|641.1|640.7|639.5|639|641.4|640.8|639.5|639|0
1632898990000|2021-09-29 07:03:10|639.4|639.1|640.8|639.6|640.8|640|639.4|639.1|0
1632899000000|2021-09-29 07:03:20|640.7|639.7|640.1|639.6|641.3|640.2|640.1|639.3|0
1632899010000|2021-09-29 07:03:30|640.4|639.1|640.2|640|640.9|640.8|639.9|639.1|0
1632899020000|2021-09-29 07:03:40|640.1|639.2|639.3|638.1|640.7|639.7|638.2|638|0
1632899030000|2021-09-29 07:03:50|639.2|638|638.8|638.1|639.4|638.1|638.8|638|0
1632899040000|2021-09-29 07:04:00|639.4|638.2|639|638.2|639.5|638.4|638.3|638|0
1632899050000|2021-09-29 07:04:10|638.9|638.1|639.2|638.3|639.4|638.7|638.9|638.1|0
1632899060000|2021-09-29 07:04:20|639.4|638.4|639|638.7|639.8|639.7|638.9|638.1|0
1632899070000|2021-09-29 07:04:30|638.9|638.1|637.4|636.2|638.9|638.2|636.9|636|0
1632899080000|2021-09-29 07:04:40|637|636.3|637.5|636.6|637.6|636.8|637|636.3|0
1632899090000|2021-09-29 07:04:50|637.4||637.2||637.5||637.2||0
1632899100000|2021-09-29 07:05:00|637.1|636.5|637.6|636.5|638.3|637.5|636.4|636|0
1632899110000|2021-09-29 07:05:10|637.9|637.4|637.9|637.2|638.2|637.4|637.6|636.5|0
1632899120000|2021-09-29 07:05:20|637.8|637.4|639.5|638.8|640|639.5|637.8|637.4|0
1632899130000|2021-09-29 07:05:30|639.2|638.9|638.8|638.3|639.5|638.9|638.8|638.3|0
1632899140000|2021-09-29 07:05:40|638.6|638|638|637.3|638.6|638.5|637.3|637.1|0
1632899150000|2021-09-29 07:05:50|637.4|637.4|638.6|637.8|638.6|637.8|637.4|637.4|0
1632899160000|2021-09-29 07:06:00|638.5|637.9|637.7|637.1|638.6|638|637.3|637.1|0
1632899170000|2021-09-29 07:06:10|637.8|637.2|636.8|635.9|638|637.3|636|635.5|0
1632899180000|2021-09-29 07:06:20|636.9|636.5|637.8|636.9|638.6|637.4|636.7|636.5|0
1632899190000|2021-09-29 07:06:30|638.4|637|637.5|636.8|638.4|637.2|637.1|636.8|0
1632899200000|2021-09-29 07:06:40||637||637||637||637|0
1632899210000|2021-09-29 07:06:50|637.6|637.1|636.9|636.7|638.6|638.1|636.9|636.7|0
1632899220000|2021-09-29 07:07:00|637.6|636.8|638.4|637.6|638.4|637.6|636.9|636.7|0
1632899230000|2021-09-29 07:07:10|637.8|637.4|638.5|637.5|638.6|638|637.8|637.4|0
1632899240000|2021-09-29 07:07:20|638.4|637.6|638.6|638.1|638.6|638.1|637.6|637.2|0
1632899250000|2021-09-29 07:07:30|638.5|637.7|638.3|637.7|638.5|637.7|638.3|637.7|0
1632899260000|2021-09-29 07:07:40|638.2|637.4|638|637.3|638.2|637.9|637.9|637.1|0
1632899270000|2021-09-29 07:07:50|637.8|637.2|636.9|636.3|637.8|637.2|636.5|636.1|0
1632899280000|2021-09-29 07:08:00|636.8|636.2|636|635.3|636.8|636.2|635.9|635.2|0
1632899290000|2021-09-29 07:08:10|636.1|635.4|635.9|635.7|636.3|635.8|635.9|635.3|0
1632899300000|2021-09-29 07:08:20|636.2|636|636.2|636|636.3|636.1|636.2|636|0
1632899310000|2021-09-29 07:08:30|636.3|636.2|636.2|635.3|636.7|636.2|635.3|635.1|0
1632899320000|2021-09-29 07:08:40|636|635.4|636|635.2|636|635.4|635.2|635.1|0
1632899330000|2021-09-29 07:08:50|635.9|635.1|636.8|636|637.7|636|635.2|635.1|0
1632899340000|2021-09-29 07:09:00|636.3|636.1|636.7|635.8|636.8|636.1|636.3|635.4|0
1632899350000|2021-09-29 07:09:10|636.6|635.7|636.5|635.7|636.6|635.7|636.5|635.7|0
1632899360000|2021-09-29 07:09:20|636.4|635.4|636.1|635.3|636.4|636.2|635.5|635.3|0
1632899370000|2021-09-29 07:09:30|636|635.4|636.1|635.4|636.7|635.5|635.4|635|0
1632899380000|2021-09-29 07:09:40|636.3|635.8|636.7|635.9|636.8|635.9|636.3|635.8|0
1632899390000|2021-09-29 07:09:50|636.8|636|636.9|635.9|637|636.1|636.8|635.9|0
1632899400000|2021-09-29 07:10:00|636.8|636|636.5|635.9|636.8|636|636.4|635.9|0
1632899410000|2021-09-29 07:10:10|636.4|635.8|636.2|635.8|636.4|635.8|636.2|635.8|0
1632899420000|2021-09-29 07:10:20|636.1|635.6|636.3|635.4|636.5|636.3|636|635.3|0
1632899430000|2021-09-29 07:10:30|636|635.5|635.9|635.3|636.8|636|635.8|635.1|0
1632899440000|2021-09-29 07:10:40|635.8|635.2|635.9|635.4|636.3|635.5|635.3|635.2|0
1632899450000|2021-09-29 07:10:50|636.1|635.5|636.7|635.7|636.7|635.7|636.1|635.5|0
1632899460000|2021-09-29 07:11:00|636.8|636|636.2|635.4|636.8|636.1|636.1|635.4|0
1632899470000|2021-09-29 07:11:10|636.1|635.3|636|635.3|636.1|635.9|636|635.3|0
1632899480000|2021-09-29 07:11:20|635.9|635.2|636|635.2|636|635.4|635.9|635.1|0
1632899490000|2021-09-29 07:11:30|635.9|635.3|636|635.3|636.1|635.8|635.6|635.2|0
1632899500000|2021-09-29 07:11:40|635.9|635.2|635.8|635.2|636|635.6|635.8|635.2|0
1632899510000|2021-09-29 07:11:50|635.9|635.1|635.4|635|635.9|635.4|635|634.9|0
1632899520000|2021-09-29 07:12:00|635.2|634.9|633.6|632.7|635.6|635.1|632.6|632.2|0
1632899530000|2021-09-29 07:12:10|633.5|632.8|633.8|633.6|634.2|633.8|632.2|632|0
1632899540000|2021-09-29 07:12:20|634.1|633.8|633.7|633.1|634.3|633.8|633.7|633|0
1632899550000|2021-09-29 07:12:30|633.6|633|632.6|632|634.1|633|632.1|632|0
1632899560000|2021-09-29 07:12:40|632.5|632.1|633.4|632.8|633.4|633|632.1|632|0
1632899570000|2021-09-29 07:12:50|633.2|632.4|632.7|632|633.2|632.4|632.1|632|0
1632899580000|2021-09-29 07:13:00|632.8|632.1|633.3|632.9|633.7|633.1|632.7|632.1|0
1632899590000|2021-09-29 07:13:10|633.6|632.8|633.6|633.1|633.6|633.1|633|632.7|0
1632899600000|2021-09-29 07:13:20|634.1|634|632.8|632.2|634.1|634|632.8|632.2|0
1632899610000|2021-09-29 07:13:30|633.1|632.3|633.3|632.5|633.5|633.4|633.1|632.3|0
1632899620000|2021-09-29 07:13:40|633.2|632.4|632.8|632.1|633.3|633|632.2|632|0
1632899630000|2021-09-29 07:13:50|632.9|632.3|632.5|631.8|632.9|632.3|632|631.8|0
1632899640000|2021-09-29 07:14:00|632.4|631.6|632.1|631.4|633.3|631.7|631.6|631|0
1632899650000|2021-09-29 07:14:10|632|631.5|632.3|631.8|633|632.3|631.5|631.1|0
1632899660000|2021-09-29 07:14:20|632.8|631.9|632.9|632.2|632.9|632.2|632.3|631.5|0
1632899670000|2021-09-29 07:14:30|632|631.8|632.3|631.7|632.9|632.3|631.7|631.1|0
1632899680000|2021-09-29 07:14:40|632.2|631.5|632.2|631.5|632.2|631.5|632.2|631.5|0
1632899690000|2021-09-29 07:14:50|632.6|631.6|632.9|632.6|633.3|632.7|632.6|631.6|0
1632899700000|2021-09-29 07:15:00|633|632.7|633.4|632.9|633.8|633.4|632.6|632.3|0
1632899710000|2021-09-29 07:15:10|633|632.7|634.3|633.4|634.5|633.4|633|632.7|0
1632899720000|2021-09-29 07:15:20|634.4|634.3|635.3|634.5|635.7|634.5|634.3|633.4|0
1632899730000|2021-09-29 07:15:30|635.2|634.4|633.7|633|635.2|634.4|633.6|633|0
1632899740000|2021-09-29 07:15:40|633.6|633.1|633.2|632.6|633.6|633.1|632.6|632.3|0
1632899750000|2021-09-29 07:15:50|632.7|632.4|633.7|633|634|633.4|632.7|632.4|0
1632899760000|2021-09-29 07:16:00|633.8|633.2|634.7|634.2|635.1|634.3|633.8|633.2|0
1632899770000|2021-09-29 07:16:10|634.6|634.3|634.6|634.2|634.6|634.6|634.6|634.2|0
1632899790000|2021-09-29 07:16:30|634.4|634|634.5|633.9|634.6|634.1|634|633.8|0
1632899800000|2021-09-29 07:16:40|634.4|634|633.7|633.3|634.4|634.1|633.1|632.9|0
1632899810000|2021-09-29 07:16:50|633.6|633.2|633.6|633.1|633.6|633.2|633.6|633|0
1632899820000|2021-09-29 07:17:00|633.7|633|633.5|632.8|633.7|633.2|633.5|632.8|0
1632899830000|2021-09-29 07:17:10|633.3|632.7|633|632.6|633.3|632.7|633|632.5|0
1632899840000|2021-09-29 07:17:20|632.9|632.7|633.6|633.1|633.6|633.5|632.9|632.7|0
1632899850000|2021-09-29 07:17:30|633.5|632.9|632.8|632.3|633.5|632.9|632.6|632.3|0
1632899860000|2021-09-29 07:17:40|632.9||632.7||633||632.7||0
1632899870000|2021-09-29 07:17:50|633|632.4|632.7|632.3|633|632.5|632.7|632.3|0
1632899880000|2021-09-29 07:18:00|632.6|631.8|632.4|631.8|632.6|631.8|632.4|631.8|0
1632899890000|2021-09-29 07:18:10|632.3|631.7|633.1|632.4|633.2|632.4|632.3|631.7|0
1632899900000|2021-09-29 07:18:20|633|632.3|632|631.4|633|632.3|631.3|631.2|0
1632899910000|2021-09-29 07:18:30|632.3|631.5|631.7|631.1|632.3|631.6|631.2|631|0
1632899920000|2021-09-29 07:18:40|631.6|631.2|632.4|631.7|632.5|631.9|631.6|631.2|0
1632899930000|2021-09-29 07:18:50|632.1|632|632|631.8|632.1|632|632|631.8|0
1632899940000|2021-09-29 07:19:00|633.1|633|632.9|632.1|633.6|633|632.5|631.9|0
1632899950000|2021-09-29 07:19:10|632.8|632.2|633.6|633|633.6|633|632.7|632.2|0
1632899960000|2021-09-29 07:19:20|633.5|633.2|633.7|633.4|633.7|633.4|633.3|633.2|0
1632899970000|2021-09-29 07:19:30|634|633.3|633.6|633.2|634|633.6|633.6|633.2|0
1632899980000|2021-09-29 07:19:40|633.9|633.3|634|633.4|634|633.4|633.9|633.3|0
1632899990000|2021-09-29 07:19:50|633.9|633.3|633.9|633.3|634|633.4|633.9|633.3|0
1632900000000|2021-09-29 07:20:00|633.8|633.5|635|634.3|635|634.4|633.8|633.5|0
1632900010000|2021-09-29 07:20:10|634.9|634.4|635|634.5|635|634.5|634.9|634.4|0
1632900020000|2021-09-29 07:20:20|634.9|634.6|635.5|634.9|635.7|634.9|634.8|634.5|0
1632900030000|2021-09-29 07:20:30|635.7|635|635.6|635|635.7|635|635.6|635|0
1632900040000|2021-09-29 07:20:40|635.7|635.1|635.8|635.3|635.9|635.6|635.3|635.1|0
1632900050000|2021-09-29 07:20:50|635.9|635.4|636.8|636.1|637|636.4|635.8|635.4|0
1632900060000|2021-09-29 07:21:00|636.7|636.2|637.2|636.6|637.4|636.6|636.3|636.1|0
1632900070000|2021-09-29 07:21:10|637.1|636.5|637.1|636.8|637.2|637|636.6|636.5|0
1632900080000|2021-09-29 07:21:20|637.2|636.9|637.2|636.8|637.6|637.1|637.2|636.8|0
1632900090000|2021-09-29 07:21:30|637.1|636.7|636.8|636.3|637.1|636.7|636.8|636.3|0
1632900100000|2021-09-29 07:21:40|636.7|636.2|636.7|636.2|636.7|636.6|636.3|635.9|0
1632900110000|2021-09-29 07:21:50|636.6|636.3|636.4|635.9|636.6|636.3|636.4|635.9|0
1632900120000|2021-09-29 07:22:00|636.3|636|636.6|636|637|636.1|636|635.8|0
1632900130000|2021-09-29 07:22:10|636.5|635.9|636.3|635.8|636.5|635.9|635.9|635.8|0
1632900140000|2021-09-29 07:22:20|636.2|635.7|636.8|636.3|637|636.3|635.8|635.5|0
1632900150000|2021-09-29 07:22:30|637|636.4|636.7|636.3|637|636.4|636.7|636.3|0
1632900170000|2021-09-29 07:22:50|636.6|635.9|636.3|636|636.6|636|636.3|635.8|0
1632900180000|2021-09-29 07:23:00|636.2|635.8|636.3|635.7|636.3|635.8|635.9|635.3|0
1632900190000|2021-09-29 07:23:10||635.9||635.9||636||635.9|0
1632900200000|2021-09-29 07:23:20|636.2|635.7|635.3|635|636.2|635.7|635.3|635|0
1632900210000|2021-09-29 07:23:30|635.2|634.7|635.2|634.6|635.3|634.7|635.2|634.6|0
1632900220000|2021-09-29 07:23:40|635.1|634.5|634.9|634.5|635.1|634.6|634.9|634.4|0
1632900230000|2021-09-29 07:23:50|634.8|634.4|634.7|634.2|634.8|634.4|634.7|634.2|0
1632900240000|2021-09-29 07:24:00|634.8|634.3|634.9|634.4|634.9|634.4|634.8|634.3|0
1632900250000|2021-09-29 07:24:10|635.2|634.5|635|634.5|635.8|634.9|635|634.5|0
1632900260000|2021-09-29 07:24:20|634.9|634.4|634.9|634.5|635.4|634.5|634.6|634.2|0
1632900270000|2021-09-29 07:24:30|634.8|634.3|634.3|633.9|634.8|634.3|634.3|633.9|0
1632900280000|2021-09-29 07:24:40|634.2|633.8|633.9|633.6|634.2|633.8|633.9|633.6|0
1632900290000|2021-09-29 07:24:50|634.3|633.7|634.3|633.7|634.3|633.7|633.8|633.5|0
1632900300000|2021-09-29 07:25:00|634.2|633.8|634.1|633.6|634.3|633.8|634.1|633.6|0
1632900310000|2021-09-29 07:25:10|634|633.7|634|633.5|634|633.7|633.8|633.3|0
1632900320000|2021-09-29 07:25:20|633.9|633.4|633.9|633.5|633.9|633.5|633.8|633.3|0
1632900330000|2021-09-29 07:25:30|633.8|633.4|633.7|633.4|633.8|633.4|633.7|633.4|0
1632900340000|2021-09-29 07:25:40|633.6|634|633.5|633.4|634.3|634|633.5|633.4|0
1632900350000|2021-09-29 07:25:50|633.6|633.5|634.6|634|634.6|634.2|633.6|633.4|0
1632900360000|2021-09-29 07:26:00|634.5|633.7|633.9|633.4|634.6|633.8|633.9|633.2|0
1632900370000|2021-09-29 07:26:10|634.2|633.5|633.8|633.5|634.3|633.7|633.8|633.5|0
1632900380000|2021-09-29 07:26:20|633.9|633.6|633.5|633.3|634.3|633.7|633.5|633.2|0
1632900390000|2021-09-29 07:26:30|633.3|633.2|634.7|634.3|635.4|634.4|633.3|633|0
1632900400000|2021-09-29 07:26:40|635.1|634.4|635.2|634.9|635.4|635.1|635|634.4|0
1632900410000|2021-09-29 07:26:50|635.1|634.8|634.4|634|635.1|634.8|634.4|634|0
1632900420000|2021-09-29 07:27:00|634.2|634.1|634.7|634.4|635.3|634.6|634.2|634|0
1632900430000|2021-09-29 07:27:10||634.3||634.4||634.4||634.3|0
1632900440000|2021-09-29 07:27:20|634.6|634.2|634.7|634.4|634.7|634.4|634.4|634.2|0
1632900450000|2021-09-29 07:27:30|634.6|634.3|634.6|634.2|634.6|634.3|634.6|634.2|0
1632900460000|2021-09-29 07:27:40|634.5|634|634.5|634|634.5|634.2|634.3|634|0
1632900470000|2021-09-29 07:27:50|634.3||634.3||634.5||634.3||0
1632900480000|2021-09-29 07:28:00|634.2|633.6|633.4|633|634.2|633.6|633.4|633|0
1632900490000|2021-09-29 07:28:10|634|633.1|633.8|633.3|634|633.3|633.8|633.1|0
1632900500000|2021-09-29 07:28:20|634.3|633.4|634.5|634.2|635.7|634.2|634|633.4|0
1632900510000|2021-09-29 07:28:30|634.4|634.1|634.1|633.7|634.4|634.2|634.1|633.7|0
1632900520000|2021-09-29 07:28:40|634|633.6|634|633.5|634|633.6|634|633.5|0
1632900530000|2021-09-29 07:28:50|633.9|633.6|633.7|633.6|633.9|633.6|633.7|633.6|0
1632900540000|2021-09-29 07:29:00||633.5||633.5||633.6||633.5|0
1632900550000|2021-09-29 07:29:10|633.8|633.7|634.2|633.8|634.3|633.8|633.8|633.7|0
1632900560000|2021-09-29 07:29:20|634.1|633.6|634.6|634|635.2|634|633.8|633.5|0
1632900570000|2021-09-29 07:29:30|634.5|633.9|634.2|633.8|634.5|633.9|633.9|633.5|0
1632900580000|2021-09-29 07:29:40|634.7|633.9|634.3|633.9|634.7|634|634.3|633.9|0
1632900590000|2021-09-29 07:29:50|634.6|634|634.7|634.4|634.9|634.4|634.3|634|0
1632900600000|2021-09-29 07:30:00|634.6|634.3|634.5|634|634.7|634.4|634.5|634|0
1632900610000|2021-09-29 07:30:10|634.4||634.3||634.4||634.3||0
1632900620000|2021-09-29 07:30:20|634.2|634.1|634.3|634.2|634.6|634.2|634.1|634.1|0
1632900640000|2021-09-29 07:30:40|634.2|634.1|634.2|634|634.2|634.1|634.2|634|0
1632900670000|2021-09-29 07:31:10|634.4|634.1|634.5|634.2|634.5|634.2|634.4|634.1|0
1632900680000|2021-09-29 07:31:20|634.3|634.1|634.2|634.1|634.3|634.1|634.2|634.1|0
1632900690000|2021-09-29 07:31:30|634.1|634|634.2|634|634.3|634.1|634.1|634|0
1632900700000|2021-09-29 07:31:40|634.3|634.1|634.6|634.4|634.6|634.4|634.3|634.1|0
1632900710000|2021-09-29 07:31:50|634.9|634.6|634.6|634.4|634.9|634.6|634.6|634.4|0
1632900720000|2021-09-29 07:32:00|634.9|634.6|634.9|634.5|635|634.8|634.6|634.4|0
1632900730000|2021-09-29 07:32:10|635|634.6|635.7|635.2|635.9|635.2|635|634.6|0
1632900740000|2021-09-29 07:32:20||635.3||635.3||635.3||635.3|0
1632900760000|2021-09-29 07:32:40|636.1|635.4|635.9|635.8|636.6|636|635.8|635.3|0
1632900770000|2021-09-29 07:32:50|636|635.6|635.9|635.4|636|635.6|635.8|635.4|0
1632900780000|2021-09-29 07:33:00|635.8|635.5|635.2|634.9|635.9|635.5|635.2|634.8|0
1632900790000|2021-09-29 07:33:10||634.8||634.7||634.8||634.7|0
1632900800000|2021-09-29 07:33:20|635.1|634.6|634.5|634|635.1|634.6|634.4|634|0
1632900810000|2021-09-29 07:33:30|634.4|634.1|635.2|634.5|635.4|634.5|634.3|634.1|0
1632900820000|2021-09-29 07:33:40|634.9|634.6|635.5|634.9|635.7|635|634.9|634.6|0
1632900830000|2021-09-29 07:33:50|635.7|635|635|634.8|635.7|635.2|635|634.7|0
1632900840000|2021-09-29 07:34:00|635.5||635.4||635.5||635.4||0
1632900850000|2021-09-29 07:34:10|635||635||635||635||0
1632900860000|2021-09-29 07:34:20|634.9|634.6|634.9|634.5|635|634.7|634.9|634.5|0
1632900870000|2021-09-29 07:34:30|635|634.6|634.9|634.5|635|634.6|634.9|634.5|0
1632900880000|2021-09-29 07:34:40|635|634.8|634.9|634.6|635|634.8|634.9|634.5|0
1632900890000|2021-09-29 07:34:50|635|634.7|634.8|634.4|635|634.7|634.8|634.4|0
1632900910000|2021-09-29 07:35:10|634.6|634.3|634.9|634.6|635|634.6|634.5|634.1|0
1632900920000|2021-09-29 07:35:20|635|634.7|635|634.7|635.7|635.1|635|634.7|0
1632900940000|2021-09-29 07:35:40|634.9|635|635|634.5|635.1|635|634.9|634.5|0
1632900950000|2021-09-29 07:35:50|634.9|634.6|635.2|635|635.7|635.3|634.9|634.6|0
1632900960000|2021-09-29 07:36:00|635.1|635.1|635.8|635.3|635.9|635.7|635.1|635.1|0
1632900970000|2021-09-29 07:36:10|635.9|635.2|635.8|635.4|635.9|635.4|635.8|635.1|0
1632900980000|2021-09-29 07:36:20|635.9|635.5|637.1|636.8|637.1|636.8|635.9|635.5|0
1632900990000|2021-09-29 07:36:30|637||637.1||637.1||637||0
1632901000000|2021-09-29 07:36:40|637|637|637|636.7|637|637|636.9|636.6|0
1632901010000|2021-09-29 07:36:50|637.1|636.8|637|636.7|637.1|636.8|637|636.7|0
1632901020000|2021-09-29 07:37:00|637.1|636.8|637.4|637|637.5|637|637.1|636.8|0
1632901040000|2021-09-29 07:37:20|637.3|636.8|637|636.7|637.3|636.8|637|636.7|0
1632901050000|2021-09-29 07:37:30|636.9|636.6|636.9|636.6|636.9|636.6|636.9|636.6|0
1632901060000|2021-09-29 07:37:40|636.8|636.7|637.6|637.1|637.8|637.1|636.8|636.7|0
1632901070000|2021-09-29 07:37:50|637.5|637.3|637|636.8|637.6|637.3|637|636.8|0
1632901080000|2021-09-29 07:38:00|637.2|637.1|637.1|636.8|637.3|637.1|636.9|636.8|0
1632901090000|2021-09-29 07:38:10|637.2|636.9|637.3|636.8|637.6|636.9|636.9|636.6|0
1632901100000|2021-09-29 07:38:20|637.7|636.9|637.7|637.3|637.7|637.3|637.5|636.9|0
1632901110000|2021-09-29 07:38:30|637.6||637.6||637.6||637.6||0
1632901130000|2021-09-29 07:38:50|637.5|637|637.2|636.9|637.5|637.1|637.2|636.9|0
1632901140000|2021-09-29 07:39:00|637.3|636.8|636.4|635.8|637.3|636.9|636.4|635.8|0
1632901150000|2021-09-29 07:39:10|636.3|635.9|636.3|635.8|636.4|635.9|636.1|635.6|0
1632901160000|2021-09-29 07:39:20|636.1|635.7|635.9|635.5|636.1|635.7|635.9|635.5|0
1632901170000|2021-09-29 07:39:30|635.8|635.3|635.6|635.4|635.8|635.4|635.6|635.2|0
1632901180000|2021-09-29 07:39:40||635.2||635.3||635.3||635.2|0
1632901190000|2021-09-29 07:39:50|635.5|635.2|635.4|635|635.5|635.3|635.2|635|0
1632901210000|2021-09-29 07:40:10|635.5|635.1|635.4|635.2|635.5|635.2|635.4|635.1|0
1632901220000|2021-09-29 07:40:20|635.3|635|635.4|635|635.4|635.1|635.1|635|0
1632901230000|2021-09-29 07:40:30|635.9|635.1|635.4|635.1|635.9|635.2|635.4|635.1|0
1632901240000|2021-09-29 07:40:40|635.8|635.2|635.9|635.3|636|635.5|635.7|635.2|0
1632901250000|2021-09-29 07:40:50|635.8|635.2|635.5|635.1|635.8|635.2|635.1|635|0
1632901260000|2021-09-29 07:41:00|635.6|635|635.4|635|636|635.2|635.4|635|0
1632901280000|2021-09-29 07:41:20|635.1|635.1|635.3|635|635.8|635.1|635.1|635|0
1632901290000|2021-09-29 07:41:30|635.4|635.1|635.7|635.2|635.8|635.2|635.4|635.1|0
1632901300000|2021-09-29 07:41:40|635.5|635.1|635.5|635.1|635.5|635.1|635.5|635.1|0
1632901310000|2021-09-29 07:41:50|635.4|635.2|635.4|635.2|635.4|635.2|635.4|635.1|0
1632901320000|2021-09-29 07:42:00|635.3|635.1|635.4|635.2|635.4|635.2|635.3|635.1|0
1632901330000|2021-09-29 07:42:10|635.2|635.3|635.2|635.1|635.2|635.3|635.2|635.1|0
1632901340000|2021-09-29 07:42:20|635.1|635|635.1|634.9|635.2|635|635.1|634.9|0
1632901350000|2021-09-29 07:42:30|635|634.8|635|634.9|635.1|634.9|635|634.8|0
1632901360000|2021-09-29 07:42:40|635.1|634.8|635.5|635.1|635.5|635.1|635.1|634.8|0
1632901370000|2021-09-29 07:42:50|635.4|635|635.4|635|635.4|635|635.4|634.9|0
1632901380000|2021-09-29 07:43:00|635.5|635.3|635.4|635.1|635.5|635.3|635.4|635.1|0
1632901390000|2021-09-29 07:43:10|635.5|635.2|635.4|635.2|635.5|635.3|635.4|635.1|0
1632901400000|2021-09-29 07:43:20|635.3|635.1|635.6|635.1|636.5|636|635.3|635.1|0
1632901410000|2021-09-29 07:43:30|635.5|635|635.2|634.8|635.5|635|635.1|634.8|0
1632901440000|2021-09-29 07:44:00|635.1||635.1||635.1||635.1||0
1632901450000|2021-09-29 07:44:10|635.2|634.9|635.6|635.2|635.6|635.3|635.2|634.9|0
1632901460000|2021-09-29 07:44:20|635.5|635|635.3|634.9|635.5|635|635.3|634.9|0
1632901470000|2021-09-29 07:44:30||635||635||635||635|0
1632901490000|2021-09-29 07:44:50|635.2|634.9|635|634.8|635.2|635|635|634.8|0
1632901500000|2021-09-29 07:45:00|634.9|635|635.1|635|635.1|635|634.9|635|0
1632901510000|2021-09-29 07:45:10|635|634.8|634.5|634.2|635|634.8|634.5|634.2|0
1632901520000|2021-09-29 07:45:20|634.9|634.7|635.1|634.8|635.3|634.8|634.9|634.7|0
1632901530000|2021-09-29 07:45:30|635|635|635|634.8|635.1|635|634.9|634.8|0
1632901540000|2021-09-29 07:45:40|634.9|635|635|634.8|635.1|635|634.9|634.7|0
1632901550000|2021-09-29 07:45:50|634.9|634.7|634.9|634.4|634.9|634.7|634.8|634.2|0
1632901560000|2021-09-29 07:46:00|634.8|634.3|634.4|634.2|634.9|634.5|634.4|634.2|0
1632901580000|2021-09-29 07:46:20|634.3||634.4||634.4||634.3||0
1632901590000|2021-09-29 07:46:30|634.3|634.3|635.1|635|635.6|635|634.3|634.3|0
1632901600000|2021-09-29 07:46:40|635.3|635.1|635.3|635.1|635.3|635.1|635.3|635.1|0
1632901610000|2021-09-29 07:46:50|635.4|635.2|635.3|635|635.6|635.3|635.1|635|0
1632901630000|2021-09-29 07:47:10|635.4|635.1|635.3|635.2|635.4|635.2|635.2|635|0
1632901640000|2021-09-29 07:47:20|635.4|635.3|635.3|635.2|635.4|635.3|635.3|635.2|0
1632901670000|2021-09-29 07:47:50|635.5|635.3|635.3|635.1|635.6|635.3|635.3|635|0
1632901680000|2021-09-29 07:48:00|635.1|635|635.1|635|635.1|635|635.1|635|0
1632901690000|2021-09-29 07:48:10|635.3|635.1|635.3|635.2|635.5|635.2|635.3|635.1|0
1632901700000|2021-09-29 07:48:20|635.2|635|635.2|635|635.3|635|635.2|635|0
1632901710000|2021-09-29 07:48:30|635.1|634.8|635.1|635|635.2|635.1|634.9|634.8|0
1632901720000|2021-09-29 07:48:40|635|634.8|635.2|634.9|635.2|634.9|635|634.7|0
1632901730000|2021-09-29 07:48:50|635|635|636.5|636.1|637.1|636.5|635|634.9|0
1632901740000|2021-09-29 07:49:00|636.4|636.2|636.4|636|636.5|636.2|636.1|635.8|0
1632901750000|2021-09-29 07:49:10|636.3|635.9|636.4|636.1|636.4|636.2|636.2|635.9|0
1632901760000|2021-09-29 07:49:20|636.3|636|636|635.6|636.3|636|636|635.6|0
1632901770000|2021-09-29 07:49:30|635.9|635.5|635.5|635|635.9|635.5|635.5|635|0
1632901780000|2021-09-29 07:49:40|635.6|635.1|635.3|634.8|635.8|635.4|635.3|634.8|0
1632901790000|2021-09-29 07:49:50||634.9||634.9||634.9||634.9|0
1632901800000|2021-09-29 07:50:00|635.2|634.7|635.2|635|635.7|635.2|635|634.7|0
1632901820000|2021-09-29 07:50:20|635|634.9|635.4|634.9|635.7|635.3|635|634.8|0
1632901830000|2021-09-29 07:50:30|635.5|635|636.1|635.7|636.2|635.8|635.4|635|0
1632901840000|2021-09-29 07:50:40|636|635.4|635.8|635.3|636|635.4|635.8|635.3|0
1632901850000|2021-09-29 07:50:50|635.7|635.4|635.7|635.4|635.7|635.5|635.7|635.4|0
1632901860000|2021-09-29 07:51:00|635.6|635.3|635.6|635.1|635.7|635.3|635.6|635.1|0
1632901870000|2021-09-29 07:51:10||635.2||635.2||635.2||635.2|0
1632901880000|2021-09-29 07:51:20|635.5|635.1|635.5|635.2|635.6|635.2|635.2|634.9|0
1632901890000|2021-09-29 07:51:30|635.4|635.1|635.3|635|635.4|635.1|635.3|634.9|0
1632901900000|2021-09-29 07:51:40|635.5|635.1|635.6|635.2|635.6|635.3|635.5|635.1|0
1632901910000|2021-09-29 07:51:50|635.4|635.1|635.4|635.1|635.6|635.3|635.2|635|0
1632901920000|2021-09-29 07:52:00|635.3|635|635.3|635|635.3|635|635.3|634.9|0
1632901930000|2021-09-29 07:52:10|635.2|634.9|635|634.7|635.2|634.9|635|634.7|0
1632901940000|2021-09-29 07:52:20|634.9|634.6|634.8|634.5|634.9|634.6|634.8|634.5|0
1632901950000|2021-09-29 07:52:30|634.7|634.4|634.7|634.4|634.8|634.5|634.7|634.4|0
1632901970000|2021-09-29 07:52:50|634.6||634.6||634.6||634.6||0
1632901980000|2021-09-29 07:53:00|634.5|634.5|634.9|634.6|635.3|634.7|634.5|634.4|0
1632901990000|2021-09-29 07:53:10|635.3|634.7|635|634.8|635.3|634.8|635|634.6|0
1632902000000|2021-09-29 07:53:20|634.9|634.6|634.4|634.3|634.9|634.6|634.4|634.3|0
1632902010000|2021-09-29 07:53:30|634.6|634.4|634.5|634.3|635|634.5|634.5|634.3|0
1632902020000|2021-09-29 07:53:40|634.9|634.4|634.9|634.4|634.9|634.5|634.8|634.4|0
1632902030000|2021-09-29 07:53:50|634.8||634.7||634.8||634.7||0
1632902040000|2021-09-29 07:54:00|634.8|634.5|635|634.5|635|634.5|634.8|634.5|0
1632902050000|2021-09-29 07:54:10|634.9|634.6|634.5|634.3|635|634.7|634.5|634.3|0
1632902060000|2021-09-29 07:54:20|634.4|634.2|634.4|634.2|634.5|634.4|634.4|634.2|0
1632902070000|2021-09-29 07:54:30|634.3||634.3||634.3||634.3||0
1632902090000|2021-09-29 07:54:50|634.4|634.3|634.5|634.4|634.6|634.4|634.4|634.3|0
1632902100000|2021-09-29 07:55:00|634.6||634.5||634.6||634.5||0
1632902130000|2021-09-29 07:55:30|634.6||634.6||634.6||634.6||0
1632902140000|2021-09-29 07:55:40|634.7|634.5|634.2|633.8|634.9|634.5|633.9|633.7|0
1632902150000|2021-09-29 07:55:50|634.1|633.7|633.9|633.5|634.1|633.7|633.9|633.5|0
1632902160000|2021-09-29 07:56:00|634|633.6|634.7|634.2|635.2|634.5|634|633.6|0
1632902180000|2021-09-29 07:56:20|634.6|634.4|634.7|634.2|634.7|634.4|634.1|633.7|0
1632902190000|2021-09-29 07:56:30|634.6|634.1|634.6|634.1|634.6|634.1|634.6|634.1|0
1632902200000|2021-09-29 07:56:40|634.3|634|634.7|634.4|634.9|634.4|634.3|634|0
1632902210000|2021-09-29 07:56:50|634.8|634.5|634.8|634.5|635.2|634.6|634.8|634.5|0
1632902220000|2021-09-29 07:57:00|635|634.6|634.2|633.9|635.3|634.8|634.2|633.9|0
1632902230000|2021-09-29 07:57:10|634.1|633.8|634.2|634.1|634.2|634.1|634.1|633.7|0
1632902240000|2021-09-29 07:57:20|634.3|634.2|634.5|634.1|634.5|634.2|634.3|634.1|0
1632902250000|2021-09-29 07:57:30|634.4||634.4||634.4||634.4||0
1632902270000|2021-09-29 07:57:50|634.3|633.9|634.1|633.6|634.3|633.9|634.1|633.6|0
1632902280000|2021-09-29 07:58:00|634|633.7|633.8|633.5|634.1|633.7|633.7|633.5|0
1632902300000|2021-09-29 07:58:20|633.7|633.4|633.7|633.5|633.8|633.6|633.7|633.4|0
1632902310000|2021-09-29 07:58:30|633.6|633.4|633.7|633.4|633.7|633.4|633.6|633.4|0
1632902320000|2021-09-29 07:58:40|633.8|633.5|634|633.5|634|633.8|633.7|633.4|0
1632902330000|2021-09-29 07:58:50|633.9|633.6|633.8|633.6|633.9|633.6|633.8|633.6|0
1632902340000|2021-09-29 07:59:00|633.9|633.7|634.3|633.8|634.3|633.8|633.9|633.6|0
1632902360000|2021-09-29 07:59:20|634.4|633.9|634.3|633.9|634.4|634|634.2|633.9|0
1632902370000|2021-09-29 07:59:30||633.8||633.8||633.8||633.8|0
1632902380000|2021-09-29 07:59:40|634.2|633.7|634.2|633.7|634.2|633.7|634.2|633.7|0
1632902390000|2021-09-29 07:59:50|634.3|633.8|633.9|633.8|634.3|633.9|633.9|633.8|0
1632902400000|2021-09-29 08:00:00|634.1|633.7|634|633.9|634.3|634.1|634|633.7|0
1632902430000|2021-09-29 08:00:30|633.9|633.7|633.7|633.4|634|633.8|633.7|633.4|0
1632902440000|2021-09-29 08:00:40||633.3||633.3||633.3||633.3|0
1632902450000|2021-09-29 08:00:50||633.4||633.4||633.4||633.4|0
1632902460000|2021-09-29 08:01:00|633.6|633.5|633.6|633.4|633.7|633.5|633.6|633.4|0
1632902470000|2021-09-29 08:01:10|633.5|633.3|633.4|633.3|633.5|633.3|633.4|633.3|0
1632902480000|2021-09-29 08:01:20|633.3|633.2|633.3|633.1|633.4|633.2|633.3|633|0
1632902490000|2021-09-29 08:01:30|633.2|633.2|633.4|633.1|633.7|633.2|633.2|633.1|0
1632902510000|2021-09-29 08:01:50|633.6|633.3|633.6|633.3|633.9|633.4|633.4|633.2|0
1632902520000|2021-09-29 08:02:00|633.5|633.2|633.4|633.1|633.6|633.2|633.4|633.1|0
1632902530000|2021-09-29 08:02:10|633.3||633.3||633.4||633.3||0
1632902540000|2021-09-29 08:02:20|633.2|633|632.9|632.6|633.3|633|632.9|632.6|0
1632902550000|2021-09-29 08:02:30|632.8|632.5|632.8|632.6|632.9|632.6|632.8|632.5|0
1632902560000|2021-09-29 08:02:40|632.7|632.5|632.7|632.4|632.7|632.6|632.6|632.4|0
1632902570000|2021-09-29 08:02:50|632.8|632.5|632.6|632.4|632.8|632.5|632.6|632.4|0
1632902580000|2021-09-29 08:03:00|632.5|632.3|632.5|632.2|632.5|632.3|632.4|632.2|0
1632902590000|2021-09-29 08:03:10|632.4||632.4||632.4||632.4||0
1632902600000|2021-09-29 08:03:20|632.5|632.3|632.6|632.3|632.8|632.3|632.5|632.3|0
1632902610000|2021-09-29 08:03:30|632.7|632.2|632.5|632.2|632.7|632.3|632.5|632.2|0
1632902640000|2021-09-29 08:04:00|632.6|632.3|632.8|632.5|633.1|633|632.6|632.3|0
1632902650000|2021-09-29 08:04:10|632.7|632.4|632.7|632.4|632.7|632.4|632.7|632.4|0
1632902680000|2021-09-29 08:04:40|632.8|632.5|632.7|632.4|632.8|632.5|632.7|632.4|0
1632902690000|2021-09-29 08:04:50|632.8|632.5|632.5|632.2|632.8|632.5|632.4|632.2|0
1632902700000|2021-09-29 08:05:00|632.4|632.1|632.6|632.1|632.7|632.3|632.2|632|0
1632902710000|2021-09-29 08:05:10|632.3|632.2|632.7|632.3|632.7|632.3|632.3|632.2|0
1632902730000|2021-09-29 08:05:30|632.4|632.4|632.7|632.4|633.1|632.6|632.4|632.4|0
1632902740000|2021-09-29 08:05:40|632.8||632.7||632.8||632.7||0
1632902760000|2021-09-29 08:06:00|632.6|632.5|632.7|632.6|632.7|632.6|632.6|632.4|0
1632902770000|2021-09-29 08:06:10|632.6|632.5|632.6|632.4|632.6|632.5|632.6|632.4|0
1632902780000|2021-09-29 08:06:20|633|632.8|632.4|632|633|632.8|632.4|632|0
1632902790000|2021-09-29 08:06:30|632.5|632.1|632.4|632.2|632.6|632.2|632.4|632.1|0
1632902800000|2021-09-29 08:06:40|632.3|632.1|631.6|631.4|632.3|632.1|631.6|631.3|0
1632902810000|2021-09-29 08:06:50|631.8|631.5|632.1|631.9|632.4|631.9|631.8|631.5|0
1632902820000|2021-09-29 08:07:00|632.3|631.8|632.3|631.9|632.3|631.9|632.3|631.8|0
1632902830000|2021-09-29 08:07:10|632.4|631.8|632.3|632|632.4|632|632.3|631.8|0
1632902840000|2021-09-29 08:07:20|632.4|631.9|633|632.5|633|632.5|632.4|631.9|0
1632902850000|2021-09-29 08:07:30|632.7|632.4|632.5|632.4|632.9|632.6|632.5|632.4|0
1632902860000|2021-09-29 08:07:40|632.4|632.2|632.3|631.9|632.4|632.2|632.3|631.9|0
1632902870000|2021-09-29 08:07:50|632.2|631.8|632|631.8|632.2|631.9|632|631.8|0
1632902880000|2021-09-29 08:08:00||631.7||631.7||631.7||631.6|0
1632902900000|2021-09-29 08:08:20|631.9|631.6|631.8|631.6|631.9|631.7|631.8|631.5|0
1632902910000|2021-09-29 08:08:30|632|631.7|632|631.7|632|631.9|632|631.6|0
1632902920000|2021-09-29 08:08:40|631.9|631.9|631.9|631.7|631.9|631.9|631.9|631.7|0
1632902930000|2021-09-29 08:08:50|632|631.8|632.6|632.1|632.7|632.2|632|631.7|0
1632985330000|2021-09-30 07:02:10|601.2|600|608.8|607.2|609|608.3|600.4|600|0
1632902940000|2021-09-29 08:09:00|632.5|632.5|633|632.4|633|632.5|632.4|632.2|0
1632902950000|2021-09-29 08:09:10|632.8|632.5|632.8|632.6|632.8|632.6|632.8|632.5|0
1632985340000|2021-09-30 07:02:20|608.7|606.7|605.9|604.2|609.8|608.6|605|602.6|0
1632902960000|2021-09-29 08:09:20|633|632.8|632.9|632.8|633|632.8|632.9|632.8|0
1632985350000|2021-09-30 07:02:30|606|604.3|604.7|603|607|604.6|603.6|600|0
1632902970000|2021-09-29 08:09:30|633||633||633||632.9||0
1632902980000|2021-09-29 08:09:40|633.1|632.9|633.6|633.3|634|633.5|633.1|632.9|0
1632985360000|2021-09-30 07:02:40|604.6|602.6|603.9|602.6|605.1|603.5|603.5|602|0
1632902990000|2021-09-29 08:09:50|633.4|633.4|633.6|633.3|633.6|633.4|633.4|633.3|0
1632985370000|2021-09-30 07:02:50|604|603.2|605|604.2|605|604.5|603.6|602.1|0
1632903000000|2021-09-29 08:10:00|633.8|633.4|633.6|633.4|634|633.6|633.6|633.3|0
1632985380000|2021-09-30 07:03:00|605.2|604.3|608|607.7|608|607.7|605.2|604.2|0
1632903010000|2021-09-29 08:10:10|634|633.5|633.7|633.5|634.1|633.6|633.6|633.4|0
1632985390000|2021-09-30 07:03:10|608.7|607.8|607.1|606.4|609.6|608.8|606.6|604.6|0
1632985400000|2021-09-30 07:03:20|607|606.5|606.3|604.7|607|606.5|606.3|604.7|0
1632903020000|2021-09-29 08:10:20|633.6|633.4|633.6|633.3|633.7|633.4|633.6|633.3|0
1632985410000|2021-09-30 07:03:30|606|604.6|606|604.9|607|606|605.3|604.4|0
1632985420000|2021-09-30 07:03:40|605.8|604.7|604.5|603.4|605.8|605.4|604.5|603.1|0
1632903030000|2021-09-29 08:10:30|633.5|633.4|633.7|633.3|633.7|633.5|633.5|633.3|0
1632985430000|2021-09-30 07:03:50|605.8|603.1|604.4|603.1|605.8|603.5|604.4|603.1|0
1632985440000|2021-09-30 07:04:00|605.1|605|604.8|603.4|605.1|605|603.1|603|0
1632985450000|2021-09-30 07:04:10|604.7|603.1|605.8|604.5|606|604.8|604.3|603.1|0
1632903040000|2021-09-29 08:10:40|633.5|633.4|633.9|633.6|633.9|633.6|633.5|633.4|0
1632985460000|2021-09-30 07:04:20|605.9|605|606.1|605|607|605.9|605.8|605|0
1632985470000|2021-09-30 07:04:30|606|606|606.6|605.2|607.1|606.3|604.9|604|0
1632985480000|2021-09-30 07:04:40|605|604.9|606|604.6|606.8|604.9|605|604.3|0
1632903050000|2021-09-29 08:10:50|634|633.5|633.7|633.6|634|633.6|633.7|633.5|0
1632985490000|2021-09-30 07:04:50|605.9|604.5|605.7|604.5|605.9|605|605|604.5|0
1632903060000|2021-09-29 08:11:00|633.6|633.4|634|633.6|634|633.7|633.6|633.3|0
1632903070000|2021-09-29 08:11:10|633.9|633.7|634.4|633.9|634.4|633.9|633.9|633.7|0
1632985500000|2021-09-30 07:05:00|605.6|604.6|606.2|605.4|606.8|605.8|605.4|604.6|0
1632903080000|2021-09-29 08:11:20|634|633.8|634|633.5|634|633.8|633.9|633.5|0
1632985510000|2021-09-30 07:05:10|606.1|605.3|607.1|606.5|607.1|606.7|605.4|605.3|0
1632903090000|2021-09-29 08:11:30||633.6||633.7||633.7||633.6|0
1632985520000|2021-09-30 07:05:20|607|606.1|605.4|604.5|607|606.5|604.8|604|0
1632903110000|2021-09-29 08:11:50|633.9|633.5|633.6|633.3|633.9|633.5|633.5|633.3|0
1632985530000|2021-09-30 07:05:30|605.3|604.4|605.4|605|607|606.6|604.7|604.4|0
1632903120000|2021-09-29 08:12:00|633.7||633.6||633.7||633.6||0
1632985540000|2021-09-30 07:05:40|605.3|604.8|603.1|602.4|605.5|605|603|602.1|0
1632903130000|2021-09-29 08:12:10|633.5||633.5||633.5||633.5||0
1632985550000|2021-09-30 07:05:50|603|602.5|602.7|602.2|604.1|604|602.6|602.2|0
1632903140000|2021-09-29 08:12:20|633.4|633.4|633.5|633.3|633.6|633.4|633.4|633.3|0
1632985560000|2021-09-30 07:06:00|602.8|602.5|602.3|601.6|603.2|602.6|601.9|601.5|0
1632903160000|2021-09-29 08:12:40|633.7|633.4|633.8|633.5|634|633.7|633.5|633.3|0
1632985570000|2021-09-30 07:06:10|602.2|601.5|601.2|600.4|602.6|602.1|600.3|600|0
1632985580000|2021-09-30 07:06:20|601.3|600.5|601.7|601.4|601.8|601.4|600.9|600|0
1632903170000|2021-09-29 08:12:50|633.7|633.4|633.7|633.5|634|633.7|633.7|633.3|0
1632985590000|2021-09-30 07:06:30|601.6|601.3|600.8|600.5|602.4|602|600.8|600.4|0
1632985600000|2021-09-30 07:06:40|600.9|600.3|599.9|599|600.9|600.3|599.4|599|0
1632985610000|2021-09-30 07:06:50|600|598.9|599.9|599.2|600.4|599.9|599.3|598|0
1632903180000|2021-09-29 08:13:00|633.8|633.6|633.9|633.6|634|633.7|633.8|633.5|0
1632985620000|2021-09-30 07:07:00|600.5|599.3|600.4|599.9|600.9|600.1|600|599.3|0
1632903190000|2021-09-29 08:13:10|633.8||633.9||633.9||633.8||0
1632985630000|2021-09-30 07:07:10|600.5|600|600.5|599.9|601|600.3|600|599.9|0
1632903200000|2021-09-29 08:13:20|633.8||633.8||633.8||633.8||0
1632985640000|2021-09-30 07:07:20|600.4|599.6|599.6|598.8|600.4|599.6|598.9|598.5|0
1632903210000|2021-09-29 08:13:30|633.9|633.7|634.4|634|634.4|634|633.8|633.7|0
1632985650000|2021-09-30 07:07:30|599.5|598.7|599.7|599|600.1|600|598.4|597|0
1632985660000|2021-09-30 07:07:40|599.6|598.8|598.6|598.1|600.3|600|598.6|598.1|0
1632985670000|2021-09-30 07:07:50|598.5|598|598.9|598.2|599|598.9|596.9|596|0
1632985680000|2021-09-30 07:08:00|599|598.1|599.3|598.5|599.8|599.6|598.4|597.8|0
1632985690000|2021-09-30 07:08:10|599.2|599|599.5|598.9|600.3|599.6|598.9|598.5|0
1632985700000|2021-09-30 07:08:20|599|599|599.9|599.4|600.3|599.4|599|598.9|0
1632985710000|2021-09-30 07:08:30|599.5|599.2|599.7|599.2|600.3|600|599.4|599|0
1632985720000|2021-09-30 07:08:40|599.9|599.3|600|599.5|600.4|600.2|599.4|599.2|0
1632985730000|2021-09-30 07:08:50|599.7|599.4|602.5|601.9|602.5|601.9|599.7|599.4|0
1632985740000|2021-09-30 07:09:00|602.3|601.8|603.1|602.2|603.2|603|602.2|601.3|0
1632985750000|2021-09-30 07:09:10|602.1|601.8|603.3|602.5|604.3|603.1|602.1|601.8|0
1632903230000|2021-09-29 08:13:50|634.3|634.1|634.2|633.9|634.3|634.1|634.1|633.8|0
1632985760000|2021-09-30 07:09:20|603.2|602.6|604|603.2|604.6|603.4|602.7|602.5|0
1632985770000|2021-09-30 07:09:30|603.6|602.4|603.3|602.8|604.3|604|602.5|602.2|0
1632903240000|2021-09-29 08:14:00|634.1|633.8|633.8|633.7|634.1|633.8|633.8|633.4|0
1632985780000|2021-09-30 07:09:40|603.2|602.7|603.3|602.8|603.5|602.8|602.7|602.4|0
1632985790000|2021-09-30 07:09:50|603.4|602.9|604.3|603.8|604.3|603.8|602.9|602.6|0
1632903250000|2021-09-29 08:14:10|633.7|633.5|633.8|633.5|633.8|633.5|633.7|633.4|0
1632903260000|2021-09-29 08:14:20|633.7|633.4|633.6|633.3|633.7|633.4|633.6|633.3|0
1632985800000|2021-09-30 07:10:00|604.8|604|605.3|604.8|605.6|605|604.2|603.9|0
1632903270000|2021-09-29 08:14:30|633.7|633.4|634.2|634|634.2|634|633.7|633.4|0
1632985810000|2021-09-30 07:10:10|605.4|604.9|607.1|605.9|607.1|605.9|605.4|604.9|0
1632985820000|2021-09-30 07:10:20|607|606|608.9|608.4|609.4|608.5|607|606|0
1632903280000|2021-09-29 08:14:40|634.1|633.8|634.4|633.9|634.4|633.9|633.9|633.6|0
1632985830000|2021-09-30 07:10:30|609|608.5|609.8|608.9|610|608.9|608.9|608.5|0
1632985840000|2021-09-30 07:10:40|610|609.2|610|609.5|610|609.7|609.5|609.2|0
1632985850000|2021-09-30 07:10:50|609.9|609.2|607.7|607|610|609.4|607.7|607|0
1632903290000|2021-09-29 08:14:50|634.3|633.8|634|633.7|634.3|633.8|634|633.7|0
1632985860000|2021-09-30 07:11:00|607.8|607.1|608.7|607.8|608.7|607.8|607.7|607.1|0
1632985870000|2021-09-30 07:11:10|608.8|608|610|609.9|610|609.9|608.8|608|0
1632903300000|2021-09-29 08:15:00|633.8||633.8||633.8||633.8||0
1632985880000|2021-09-30 07:11:20|610.5|610|612.8|611.9|613|611.9|610.5|610|0
1632903310000|2021-09-29 08:15:10|634|633.8|634.1|633.8|634.3|633.8|634|633.8|0
1632985890000|2021-09-30 07:11:30|613|612.1|613|612.3|613|612.3|612.1|611.9|0
1632985900000|2021-09-30 07:11:40|613.2|612.5|613.1|612.5|614|613.3|612.7|612.5|0
1632985910000|2021-09-30 07:11:50|613|612.2|611.9|611.1|613|612.2|611.9|611.1|0
1632985920000|2021-09-30 07:12:00|611.8|611|610.3|609.6|611.8|611|609|608.6|0
1632985930000|2021-09-30 07:12:10|610.5|609.7|608.5|607.7|611.1|610.4|607.8|607.2|0
1632985940000|2021-09-30 07:12:20|608.3|607.8|607.8|607.5|610.6|609.6|607.8|607.5|0
1632985950000|2021-09-30 07:12:30|608.1|607.6|607|606.2|608.2|607.8|606.5|606.2|0
1632985960000|2021-09-30 07:12:40|607.2|606.3|607.9|607.1|608.2|607.9|607.2|606.3|0
1632903320000|2021-09-29 08:15:20||633.9||633.9||634||633.9|0
1632985970000|2021-09-30 07:12:50|607.5|607|607.8|606.9|607.9|607.1|607.5|606.9|0
1632903330000|2021-09-29 08:15:30|634|633.8|633.9|633.7|634.1|633.8|633.9|633.7|0
1632985980000|2021-09-30 07:13:00|607.9|607.2|607.9|607.3|607.9|607.5|607.8|607.2|0
1632903340000|2021-09-29 08:15:40|634.1|633.8|634.1|634|634.4|634.1|634.1|633.8|0
1632985990000|2021-09-30 07:13:10|607.8|607.4|608.5|608.1|608.9|608.4|607.5|607|0
1632903350000|2021-09-29 08:15:50|634|633.8|634|633.5|634|633.8|633.9|633.5|0
1632986000000|2021-09-30 07:13:20|608.7|608.4|608.7|608.5|609|608.6|608.5|608.4|0
1632903360000|2021-09-29 08:16:00|634.1|633.7|634.2|634|634.3|634|634.1|633.7|0
1632986010000|2021-09-30 07:13:30|608.9|608.4|608.7|608.3|609|608.9|608.7|608|0
1632903380000|2021-09-29 08:16:20|634.1|633.9|633.9|633.6|634.1|633.9|633.8|633.6|0
1632986020000|2021-09-30 07:13:40|608.9|608.2|610.3|609.6|610.5|610.3|608.9|608.2|0
1632903390000|2021-09-29 08:16:30|633.8||633.8||633.8||633.8||0
1632986030000|2021-09-30 07:13:50|610.5|609.7|610.5|610|610.5|610.4|609.9|609.3|0
1632903400000|2021-09-29 08:16:40|633.9|633.7|634.1|633.9|634.4|634.1|633.9|633.7|0
1632986040000|2021-09-30 07:14:00|610.4|610.1|611.2|610.7|611.4|610.7|610.4|609.9|0
1632903410000|2021-09-29 08:16:50|634|633.8|634|633.8|634|633.9|634|633.8|0
1632986050000|2021-09-30 07:14:10|611.4|610.8|612|611.3|612.8|611.7|611.1|610.7|0
1632903420000|2021-09-29 08:17:00|633.9|633.7|633.9|633.7|634|633.7|633.9|633.7|0
1632986060000|2021-09-30 07:14:20|611.7|611.2|612|611.5|612|611.8|611.2|610.7|0
1632903440000|2021-09-29 08:17:20|633.8|633.6|633.8|633.5|633.8|633.7|633.7|633.5|0
1632986070000|2021-09-30 07:14:30|611.8|611.4|612|611.8|612|611.9|611.6|611.4|0
1632903450000|2021-09-29 08:17:30|633.9|633.6|633.9|633.7|634|633.9|633.9|633.6|0
1632986080000|2021-09-30 07:14:40|611.9|611.7|612|611.6|612|611.8|611.9|611.5|0
1632903470000|2021-09-29 08:17:50|633.8|633.6|633.7|633.5|633.9|633.6|633.7|633.5|0
1632986090000|2021-09-30 07:14:50|611.9|611.5|612.9|612.5|613|612.7|611.9|611.5|0
1632903490000|2021-09-29 08:18:10|633.6|633.6|633.7|633.5|633.7|633.6|633.6|633.5|0
1632986100000|2021-09-30 07:15:00|613|612.6|613.8|613.1|613.9|613.5|613|612.6|0
1632903500000|2021-09-29 08:18:20|633.6|633.6|633.7|633.5|633.9|633.6|633.6|633.4|0
1632986110000|2021-09-30 07:15:10|613.6|613.3|613.7|613.3|614.6|614|613.4|613.2|0
1632903510000|2021-09-29 08:18:30|633.9|633.6|633.9|633.5|634|633.7|633.8|633.5|0
1632986120000|2021-09-30 07:15:20|613.6|613.1|614.2|613.8|614.4|613.8|613.6|613.1|0
1632903520000|2021-09-29 08:18:40|633.7|633.6|633.8|633.5|633.9|633.6|633.5|633.4|0
1632986130000|2021-09-30 07:15:30|614.1|613.6|613.7|613.3|614.2|613.8|613.7|613.3|0
1632986140000|2021-09-30 07:15:40|613.8|613.2|613.9|613.4|614|613.6|613.3|613.2|0
1632903530000|2021-09-29 08:18:50|633.7|633.6|633.8|633.4|634|633.8|633.7|633.4|0
1632986150000|2021-09-30 07:15:50|614.2|613.5|614|613.6|614.4|613.8|613.7|613.2|0
1632903540000|2021-09-29 08:19:00|633.7|633.3|632.6|632|633.7|633.3|632.4|631.9|0
1632986160000|2021-09-30 07:16:00|613.8|613.5|613.7|613.3|613.9|613.6|613.5|613.2|0
1632903550000|2021-09-29 08:19:10|632.5|632.2|632.5|632.2|632.8|632.4|632.5|632.2|0
1632986170000|2021-09-30 07:16:10|613.6|613.4|613.5|612.9|613.6|613.4|613.3|612.9|0
1632903570000|2021-09-29 08:19:30|632.6|632.3|633|632.8|633.2|632.8|632.6|632.3|0
1632986180000|2021-09-30 07:16:20|613.3|612.8|611.7|611.1|613.3|612.8|611|610.5|0
1632903580000|2021-09-29 08:19:40|633.1|632.7|633|632.7|633.3|632.8|632.8|632.6|0
1632986190000|2021-09-30 07:16:30|611.8|611.7|611.7|611|612.1|612|611.4|610.7|0
1632903590000|2021-09-29 08:19:50|633.1|632.8|633|632.8|633.1|632.8|633|632.8|0
1632986200000|2021-09-30 07:16:40|611.8|611.1|612.7|612.1|612.9|612.2|611.8|611.1|0
1632986210000|2021-09-30 07:16:50|613|612.2|613.2|612.6|613.3|612.9|613|612.2|0
1632903600000|2021-09-29 08:20:00|633.1|632.7|633|632.7|633.1|632.7|632.9|632.7|0
1632986220000|2021-09-30 07:17:00|613.1|612.5|613.6|613.1|613.6|613.2|613.1|612.5|0
1632903610000|2021-09-29 08:20:10|633.1|632.8|633.4|633.2|633.4|633.2|633.1|632.8|0
1632986230000|2021-09-30 07:17:10|613.7|613.2|614.1|613.7|614.2|613.8|613.6|613.2|0
1632903620000|2021-09-29 08:20:20|633.5|633.3|633.3|633.2|633.6|633.5|633.3|633.2|0
1632986240000|2021-09-30 07:17:20|614|613.6|613.7|613.4|614|613.7|613.5|613.1|0
1632903630000|2021-09-29 08:20:30|633.5|633.3|633.4|633.2|633.7|633.4|633.4|633.2|0
1632986250000|2021-09-30 07:17:30|613.6|613.5|613|612.5|613.7|613.6|613|612.5|0
1632903640000|2021-09-29 08:20:40|633.3|633.1|633|632.8|633.4|633.1|633|632.8|0
1632986260000|2021-09-30 07:17:40|612.9|612.4|612.1|611.6|612.9|612.7|612.1|611.6|0
1632903650000|2021-09-29 08:20:50|632.9|632.7|632.8|632.6|632.9|632.7|632.8|632.5|0
1632986270000|2021-09-30 07:17:50|611.9|612|611.7|611.1|612.2|612|611.7|611.1|0
1632903660000|2021-09-29 08:21:00||632.5||632.4||632.5||632.4|0
1632986280000|2021-09-30 07:18:00|611.8|611.2|612|611.3|612.5|611.9|611.5|611.2|0
1632903670000|2021-09-29 08:21:10|632.7|632.5|632.7|632.4|632.7|632.5|632.5|632.1|0
1632986290000|2021-09-30 07:18:10|611.8|611.4|611.2|610.7|611.8|611.5|611.2|610.5|0
1632903680000|2021-09-29 08:21:20|632.8|632.5|632.8|632.5|632.8|632.6|632.7|632.5|0
1632986300000|2021-09-30 07:18:20|611.3|610.8|612|611.8|612|611.8|611|610.7|0
1632903690000|2021-09-29 08:21:30|632.7|632.6|632.7|632.6|632.7|632.6|632.7|632.6|0
1632986310000|2021-09-30 07:18:30|611.9|611.7|612|611.7|612|611.7|611.7|611.2|0
1632903700000|2021-09-29 08:21:40|632.8|632.5|633.1|632.8|633.1|633|632.8|632.4|0
1632986320000|2021-09-30 07:18:40|612.1|611.8|612.7|612.2|613|612.5|612.1|611.8|0
1632903710000|2021-09-29 08:21:50|633|632.5|632.5|632.3|633|632.6|632.5|632.1|0
1632986340000|2021-09-30 07:19:00|612.8|612.3|612.9|612.4|612.9|612.5|612.7|612.3|0
1632903730000|2021-09-29 08:22:10|632.6|632.5|632.9|632.6|633|632.7|632.6|632.5|0
1632986350000|2021-09-30 07:19:10|612.8|612.3|612.8|612.3|612.8|612.3|612.8|612.3|0
1632903740000|2021-09-29 08:22:20|632.8|632.5|632.6|632.5|632.8|632.6|632.6|632.5|0
1632986360000|2021-09-30 07:19:20|612.9|612.4|611.7|611|613|612.7|611.7|611|0
1632903750000|2021-09-29 08:22:30|632.7|632.6|632.9|632.5|632.9|632.6|632.6|632.5|0
1632986370000|2021-09-30 07:19:30|611.5|610.9|611.1|610.5|611.7|610.9|610.5|610.3|0
1632903760000|2021-09-29 08:22:40|633|632.6|632.9|632.6|633.1|632.7|632.9|632.6|0
1632986380000|2021-09-30 07:19:40|611|610.6|611.2|610.7|612|611|610.9|610.2|0
1632903770000|2021-09-29 08:22:50|632.8|632.5|632.8|632.5|632.8|632.5|632.8|632.5|0
1632986390000|2021-09-30 07:19:50|611.6|610.8|611.6|611.4|611.6|611.4|611|610.5|0
1632986400000|2021-09-30 07:20:00|611.8|611.5|611.7|610.9|613|612.4|611.7|610.9|0
1632903780000|2021-09-29 08:23:00|632.7|632.6|632.8|632.6|632.8|632.6|632.7|632.6|0
1632986410000|2021-09-30 07:20:10|611.5|610.8|611.6|610.9|611.6|610.9|611.4|610.8|0
1632903790000|2021-09-29 08:23:10|632.7|632.7|633.1|632.7|633.1|632.7|632.7|632.6|0
1632986420000|2021-09-30 07:20:20|611.4|611|610.7|610.3|611.6|611.2|610.4|610.2|0
1632903800000|2021-09-29 08:23:20|633.2|632.8|633.2|632.9|633.5|633.2|633.2|632.8|0
1632986430000|2021-09-30 07:20:30|610.6|610.2|610.6|610.2|611|610.5|610.3|610.2|0
1632903810000|2021-09-29 08:23:30|633.3|633|633.3|633.1|633.3|633.1|633.3|633|0
1632986440000|2021-09-30 07:20:40|610.7|610.1|610|609.1|610.7|610.2|608.8|608.1|0
1632903820000|2021-09-29 08:23:40|633.4|633.2|633.6|633.3|633.7|633.3|633.4|633.2|0
1632986450000|2021-09-30 07:20:50|609.7|608.8|609.9|609.6|610|609.6|609.6|608.8|0
1632903830000|2021-09-29 08:23:50|633.5|633.2|633.6|633.4|633.6|633.4|633.4|633.1|0
1632986460000|2021-09-30 07:21:00|609.8|609.7|609.9|609.3|609.9|609.8|609.2|609.1|0
1632903840000|2021-09-29 08:24:00|633.7|633.5|633.4|633.2|633.9|633.5|633.4|633.2|0
1632986470000|2021-09-30 07:21:10|610|609.4|608.9|608.4|610|609.7|608.9|608.3|0
1632903850000|2021-09-29 08:24:10|633.3|633|633.3|632.8|633.3|633|633.2|632.8|0
1632986480000|2021-09-30 07:21:20|608.8|608.3|608.3|608|608.9|608.5|607.7|607.1|0
1632986490000|2021-09-30 07:21:30|608.5|607.9|608.8|608.1|608.9|608.2|608.2|607.4|0
1632986500000|2021-09-30 07:21:40|608.7|608|608|607.4|608.7|608|608|607.4|0
1632903860000|2021-09-29 08:24:20|633.6|633|633.4|633.2|633.6|633.3|633.3|633|0
1632986510000|2021-09-30 07:21:50|607.9|607.5|608.6|608|608.7|608.2|607.6|607.4|0
1632903870000|2021-09-29 08:24:30|633.3|633|633.3|633.1|633.4|633.1|633.2|633|0
1632986520000|2021-09-30 07:22:00|608.5|607.8|608.7|607.9|608.7|607.9|608.3|607.8|0
1632903880000|2021-09-29 08:24:40||633||633||633||633|0
1632986530000|2021-09-30 07:22:10|608.4|608.6|608.1|607.6|608.4|608.6|608|607.5|0
1632986540000|2021-09-30 07:22:20|608.3|608.1|608.4|608.2|608.4|608.2|608.3|608.1|0
1632903890000|2021-09-29 08:24:50|633.4|633.1|633.9|633.4|633.9|633.4|633.3|633|0
1632986550000|2021-09-30 07:22:30|608.3|608.3|608.4|608.1|608.4|608.3|608.2|608.1|0
1632903900000|2021-09-29 08:25:00|633.6|633.5|633.6|633.1|633.9|633.5|633.5|633.1|0
1632986560000|2021-09-30 07:22:40|608.3|608.2|608.4|608.1|608.7|608.5|608.3|608.1|0
1632903910000|2021-09-29 08:25:10|633.5||633.5||633.6||633.5||0
1632986570000|2021-09-30 07:22:50|608.3|607.9|609|608.5|609.3|608.5|608|607.6|0
1632903920000|2021-09-29 08:25:20|633.8|633.2|633.8|633.5|633.9|633.5|633.4|633.1|0
1632986580000|2021-09-30 07:23:00|609.1|608.6|608.9|608.6|609.3|608.8|608.9|608.6|0
1632903930000|2021-09-29 08:25:30|633.7|633.4|633.5|633.3|633.8|633.4|633.5|633.3|0
1632986590000|2021-09-30 07:23:10|609.2|608.7|608.9|608.4|609.3|608.7|608.7|608.4|0
1632903950000|2021-09-29 08:25:50|633.4|633.2|633.4|633.1|633.5|633.2|633.4|632.9|0
1632986600000|2021-09-30 07:23:20|609|608.3|609|608.8|609|608.8|608.6|608|0
1632903960000|2021-09-29 08:26:00|633.5|633.3|633.5|633.3|633.5|633.4|633.5|633.3|0
1632986610000|2021-09-30 07:23:30|609.2|608.9|609|608.6|609.2|608.9|609|608.6|0
1632903970000|2021-09-29 08:26:10|633.8|633.4|633.9|633.7|633.9|633.7|633.8|633.3|0
1632986620000|2021-09-30 07:23:40||608.7||608.7||608.7||608.7|0
1632903980000|2021-09-29 08:26:20||633.6||633.6||633.6||633.6|0
1632986640000|2021-09-30 07:24:00|609.2|608.8|609.4|609|609.6|609.1|609|608.7|0
1632903990000|2021-09-29 08:26:30|633.8|633.7|633.8|633.5|633.9|633.7|633.7|633.5|0
1632986650000|2021-09-30 07:24:10|609.3|608.9|610|609.5|610|609.6|609.1|608.7|0
1632904000000|2021-09-29 08:26:40|633.7|633.4|633.7|633.4|633.7|633.4|633.7|633.4|0
1632986660000|2021-09-30 07:24:20|609.9|609.6|610|609.7|610|609.7|609.9|609.5|0
1632904010000|2021-09-29 08:26:50|633.6|633.3|633.3|632.8|633.6|633.3|633.3|632.8|0
1632986670000|2021-09-30 07:24:30|609.9|609.8|609.9|609.5|610|609.8|609.9|609.4|0
1632904020000|2021-09-29 08:27:00|633.2|633|632.9|632.6|633.2|633|632.9|632.5|0
1632986680000|2021-09-30 07:24:40|610|609.6|611|610.6|611|610.8|610|609.6|0
1632904030000|2021-09-29 08:27:10|633.1|632.7|633.4|633|633.5|633.1|633.1|632.7|0
1632986690000|2021-09-30 07:24:50|610.9|610.7|611.7|611.1|612.3|611.5|610.9|610.7|0
1632904040000|2021-09-29 08:27:20||633.1||633.1||633.1||633.1|0
1632986700000|2021-09-30 07:25:00|611.8|611.2|612|611.7|612.3|611.7|611.8|611.2|0
1632904050000|2021-09-29 08:27:30|633.6|633.2|633.6|633.3|633.7|633.3|633.5|633|0
1632986710000|2021-09-30 07:25:10|612.3|611.8|612.7|612.3|612.9|612.7|612.3|611.8|0
1632904060000|2021-09-29 08:27:40|633.5||633.5||633.5||633.5||0
1632986720000|2021-09-30 07:25:20|612.6|612.2|613|612.8|613|612.9|612.5|611.8|0
1632904070000|2021-09-29 08:27:50|633.4|633.2|633.2|632.8|633.5|633.3|633.2|632.8|0
1632986730000|2021-09-30 07:25:30|613.1|613|613.4|613.2|613.9|613.4|613.1|613|0
1632904080000|2021-09-29 08:28:00|633.1|632.7|632.9|632.5|633.1|632.7|632.7|632.2|0
1632986740000|2021-09-30 07:25:40|613.5|613.1|613.5|613.4|613.5|613.4|613.2|612.4|0
1632904090000|2021-09-29 08:28:10|633.1|632.6|633|632.5|633.3|632.9|632.7|632.5|0
1632986750000|2021-09-30 07:25:50|613.6|613.5|614|613.6|614|613.6|613.6|613.5|0
1632904100000|2021-09-29 08:28:20|632.9|632.4|632.8|632.4|632.9|632.4|632.8|632.2|0
1632986760000|2021-09-30 07:26:00|613.9|613.7|613.8|613.4|614|613.7|613.5|613.3|0
1632904110000|2021-09-29 08:28:30|632.9|632.5|633.1|632.7|633.2|632.9|632.9|632.5|0
1632986770000|2021-09-30 07:26:10|613.7|613.3|613.6|613.5|613.7|613.5|613.5|613.3|0
1632986780000|2021-09-30 07:26:20|614|613.4|613.8|613.6|614|613.7|613.6|613.4|0
1632986790000|2021-09-30 07:26:30|613.7|613.7|614|613.7|614|613.8|613.7|613.4|0
1632986800000|2021-09-30 07:26:40|613.9|613.5|614|613.5|614|613.8|613.8|613.4|0
1632904120000|2021-09-29 08:28:40|633|632.8|633.2|632.8|633.2|632.9|632.9|632.7|0
1632986810000|2021-09-30 07:26:50||613.6||613.5||613.9||613.5|0
1632904130000|2021-09-29 08:28:50|633.1|632.7|633.1|632.7|633.1|632.8|633.1|632.7|0
1632986820000|2021-09-30 07:27:00|613.9|613.4|613.9|613.6|614|613.7|613.9|613.4|0
1632904140000|2021-09-29 08:29:00|633.2|632.8|633|632.7|633.2|633|633|632.7|0
1632986830000|2021-09-30 07:27:10|614|613.7|614.8|614.2|615|614.2|613.8|613.6|0
1632904150000|2021-09-29 08:29:10|633.1|632.8|633|632.7|633.2|632.8|633|632.7|0
1632986840000|2021-09-30 07:27:20|614.7|614.3|614.9|614.8|615|614.9|614.7|614.3|0
1632904160000|2021-09-29 08:29:20|632.9|632.6|633|632.7|633|632.7|632.8|632.5|0
1632986850000|2021-09-30 07:27:30|614.8|614.7|614.1|613.8|615|614.8|614.1|613.8|0
1632904170000|2021-09-29 08:29:30|633.1|632.8|632.9|632.6|633.2|632.8|632.9|632.6|0
1632986860000|2021-09-30 07:27:40|614|613.9|613.9|613.4|614|613.9|613.9|613.2|0
1632904180000|2021-09-29 08:29:40|633.2|632.7|632.8|632.6|633.2|632.7|632.8|632.6|0
1632986870000|2021-09-30 07:27:50|614|613.5|614|613.5|614|613.7|614|613.5|0
1632904190000|2021-09-29 08:29:50|632.7||632.8||632.8||632.7||0
1632986880000|2021-09-30 07:28:00|613.9|613.4|613.6|613.3|613.9|613.4|612.9|612.3|0
1632986890000|2021-09-30 07:28:10|613.5|613.2|612.7|612|613.5|613.2|612.7|612|0
1632904200000|2021-09-29 08:30:00|632.9|632.7|633|632.7|633.4|633|632.9|632.6|0
1632986900000|2021-09-30 07:28:20|612.6||612.5||612.6||612.3||0
1632904210000|2021-09-29 08:30:10|632.9|632.6|632.9|632.6|632.9|632.6|632.9|632.6|0
1632986910000|2021-09-30 07:28:30|612.6|612.1|613.4|612.7|613.4|612.7|612.6|612.1|0
1632904220000|2021-09-29 08:30:20|632.8|632.4|632.2|632|632.8|632.5|632.2|632|0
1632986920000|2021-09-30 07:28:40|613.5|612.8|613.1|612.7|613.8|613.3|613.1|612.7|0
1632904230000|2021-09-29 08:30:30|632.3|632.1|632|631.5|632.4|632.1|632|631.5|0
1632986930000|2021-09-30 07:28:50|612.8|612.6|613.2|612.8|613.2|612.8|612.8|612.6|0
1632904240000|2021-09-29 08:30:40|631.9|631.6|632|631.7|632|631.7|631.9|631.6|0
1632986940000|2021-09-30 07:29:00|612.8|612.7|612.9|612.2|613.6|613.1|612.8|612.2|0
1632904250000|2021-09-29 08:30:50|632.1|631.6|632.1|631.9|632.3|632|632.1|631.6|0
1632986950000|2021-09-30 07:29:10|612.8||612.8||612.8||612.6||0
1632904260000|2021-09-29 08:31:00|632|631.8|631.9|631.7|632|631.8|631.9|631.7|0
1632986960000|2021-09-30 07:29:20|612.9|612.3|612.7|612.3|613|612.8|612.7|612.2|0
1632904270000|2021-09-29 08:31:10|632.3|631.8|631.9|631.7|632.7|632.1|631.9|631.7|0
1632986970000|2021-09-30 07:29:30|612.6|612.2|612.4|612.1|612.6|612.2|612.3|612.1|0
1632904280000|2021-09-29 08:31:20|632.1|631.8|632|631.7|632.1|631.8|632|631.7|0
1632986990000|2021-09-30 07:29:50|612.7|612.2|612.7|612.2|612.7|612.3|612.4|612.2|0
1632987000000|2021-09-30 07:30:00|612.5|612.1|612.5|612.3|612.7|612.3|612.5|612.1|0
1632987010000|2021-09-30 07:30:10|612.7|612.5|613.6|613.3|613.6|613.3|612.7|612.5|0
1632987020000|2021-09-30 07:30:20|613.5|613.4|613.8|613.5|613.8|613.5|613.5|613.4|0
1632987030000|2021-09-30 07:30:30||613.6||613.6||613.6||613.6|0
1632904290000|2021-09-29 08:31:30|632.2|631.6|632|631.7|632.2|631.8|632|631.6|0
1632987040000|2021-09-30 07:30:40|613.7|612.9|613|612.5|613.7|612.9|613|612.5|0
1632904300000|2021-09-29 08:31:40|632.2|631.8|632|631.9|632.4|631.9|632|631.8|0
1632987050000|2021-09-30 07:30:50||612.6||612.6||612.6||612.6|0
1632987060000|2021-09-30 07:31:00|613.4|612.7|613.8|613.3|613.8|613.5|613.4|612.7|0
1632987090000|2021-09-30 07:31:30|613.3|613.2|614|613.7|614|613.7|613.3|613.2|0
1632987100000|2021-09-30 07:31:40|613.9|613.6|613.6|612.9|613.9|613.6|613.3|612.8|0
1632987110000|2021-09-30 07:31:50|613.4|612.8|613.4|612.7|613.5|612.8|612.8|612.6|0
1632904310000|2021-09-29 08:31:50|632.4|632|632.1|631.9|632.4|632.1|632.1|631.9|0
1632987120000|2021-09-30 07:32:00|613.3|612.8|613.3|612.8|613.4|613.3|613.3|612.8|0
1632904320000|2021-09-29 08:32:00|632.4|632|632.4|632.1|632.5|632.1|632.1|631.9|0
1632987130000|2021-09-30 07:32:10|613.5|612.9|613.5|613.4|613.5|613.4|613.5|612.8|0
1632904330000|2021-09-29 08:32:10|632.3|632|632.4|632.1|632.4|632.2|632.3|632|0
1632987140000|2021-09-30 07:32:20|613.1|613|613.5|613.4|613.5|613.4|613.1|612.9|0
1632904340000|2021-09-29 08:32:20|632.3|632.2|632.2|632|632.4|632.2|632.2|632|0
1632987150000|2021-09-30 07:32:30|613.4|613.3|613.4|613.2|613.5|613.4|613.4|612.8|0
1632904350000|2021-09-29 08:32:30|632|631.9|632|631.9|632.3|632|632|631.9|0
1632987160000|2021-09-30 07:32:40||613.1||613.2||613.2||613.1|0
1632904360000|2021-09-29 08:32:40|632.2|632|632.2|632|632.2|632|632.2|632|0
1632987170000|2021-09-30 07:32:50|613.5|613.3|613.3|613.1|613.5|613.3|613.3|613.1|0
1632904370000|2021-09-29 08:32:50|632.1|632.1|632.2|632|632.4|632.1|632.1|632|0
1632987180000|2021-09-30 07:33:00|613.2|612.8|613.3|612.8|613.3|613|613.2|612.7|0
1632904380000|2021-09-29 08:33:00|632.3|632.1|632.4|632.1|632.4|632.2|632.3|632.1|0
1632987190000|2021-09-30 07:33:10||612.9||613||613||612.9|0
1632904390000|2021-09-29 08:33:10|632.3|632.2|632.3|632.2|632.3|632.2|632.3|632.2|0
1632987200000|2021-09-30 07:33:20|613.2|613.1|613.2|613|613.3|613.1|613.1|613|0
1632987210000|2021-09-30 07:33:30|613.3|613.1|613.5|613.4|613.5|613.4|613.3|613.1|0
1632904400000|2021-09-29 08:33:20|632.4||632.4||632.4||632.4||0
1632987220000|2021-09-30 07:33:40|613.7|613.5|613.9|613.5|614|613.9|613.7|613.3|0
1632904410000|2021-09-29 08:33:30||632.3||632.2||632.3||632.2|0
1632987230000|2021-09-30 07:33:50|613.8|613.7|613.9|613.5|613.9|613.7|613.8|613.5|0
1632904420000|2021-09-29 08:33:40|632.6|632.3|632.5|632.2|632.9|632.5|632.5|632.2|0
1632987240000|2021-09-30 07:34:00|614|613.8|614.3|614|614.4|614.1|613.9|613.8|0
1632904430000|2021-09-29 08:33:50|632.4||632.4||632.4||632.4||0
1632987250000|2021-09-30 07:34:10|614.2|614.1|614.6|614.3|614.7|614.3|614.1|614|0
1632904440000|2021-09-29 08:34:00|632.3|632|632.3|632|632.4|632|632.3|632|0
1632987260000|2021-09-30 07:34:20|614.9|614.4|614.4|614.3|614.9|614.5|614.3|614.2|0
1632904450000|2021-09-29 08:34:10|632.2|632.1|632.4|632|632.4|632.3|632.2|632|0
1632987270000|2021-09-30 07:34:30|614.5|614.6|614.5|614.3|614.7|614.6|614.4|614.3|0
1632904460000|2021-09-29 08:34:20|632.3|632.1|632.3|632.2|632.3|632.2|632.3|632|0
1632987280000|2021-09-30 07:34:40|614.6|614.5|614.6|614.2|614.6|614.5|614.3|614.2|0
1632904470000|2021-09-29 08:34:30|632.2|632.1|632.2|632.1|632.2|632.1|632.2|632|0
1632987290000|2021-09-30 07:34:50|614.4|614.3|614.5|614.1|614.6|614.3|614.3|614.1|0
1632904480000|2021-09-29 08:34:40|632.1|632|632.1|632|632.2|632|632.1|632|0
1632987300000|2021-09-30 07:35:00|614.6|614.5|614.8|614.5|615|614.7|614|613.9|0
1632904490000|2021-09-29 08:34:50|632|631.9|632.1|631.9|632.1|632|632|631.9|0
1632987310000|2021-09-30 07:35:10|614.7|614.9|614.6|614.1|615|614.9|614.4|614.1|0
1632904500000|2021-09-29 08:35:00|632||632||632||632||0
1632987320000|2021-09-30 07:35:20|614.2|614.2|614.5|614.2|614.6|614.4|614.2|614.2|0
1632904520000|2021-09-29 08:35:20|631.9|631.8|631.9|631.7|631.9|631.8|631.9|631.7|0
1632987330000|2021-09-30 07:35:30|614.6|614.3|614.6|614.3|614.6|614.3|614.6|614.3|0
1632904530000|2021-09-29 08:35:30|631.8|631.6|631.8|631.5|631.8|631.6|631.7|631.4|0
1632987340000|2021-09-30 07:35:40|614.8|614.6|614.9|614.6|614.9|614.6|614.8|614.6|0
1632904540000|2021-09-29 08:35:40|632.1|631.6|631.7|631.6|632.3|632|631.7|631.4|0
1632987360000|2021-09-30 07:36:00|614.8|614.7|614.9|614.6|614.9|614.8|614.8|614.6|0
1632904550000|2021-09-29 08:35:50|631.8|631.7|631.9|631.6|631.9|631.7|631.7|631.6|0
1632987370000|2021-09-30 07:36:10|614.8|614.4|614.7|614.2|614.8|614.4|614.6|614.2|0
1632904560000|2021-09-29 08:36:00|631.8|631.7|631.8|631.6|631.9|631.8|631.8|631.6|0
1632987380000|2021-09-30 07:36:20|614.8|614.4|614|613.5|614.8|614.4|614|613.5|0
1632904570000|2021-09-29 08:36:10|632|631.7|632.4|632.1|632.4|632.1|632|631.7|0
1632987390000|2021-09-30 07:36:30|613.8|613.4|613.9|613.7|614.1|613.7|613.7|613.4|0
1632904600000|2021-09-29 08:36:40|632.5|632.2|632.4|632.1|632.9|632.5|632.4|632.1|0
1632987400000|2021-09-30 07:36:40|614.1|613.9|613.9|613.6|614.2|613.9|613.8|613.6|0
1632904610000|2021-09-29 08:36:50|632.3||632.4||632.4||632.3||0
1632987410000|2021-09-30 07:36:50|613.8|613.7|613.6|613|613.9|613.7|613.6|612.8|0
1632904620000|2021-09-29 08:37:00|632.3|632|632|631.7|632.4|632.2|632|631.7|0
1632987420000|2021-09-30 07:37:00|613.3|612.9|613.1|612.7|613.5|613.1|613.1|612.7|0
1632904630000|2021-09-29 08:37:10|632.1|631.6|632.4|632.1|632.5|632.1|632.1|631.6|0
1632987430000|2021-09-30 07:37:10|613|612.6|612.7|612.6|613|612.6|612.7|612.5|0
1632904640000|2021-09-29 08:37:20|632.6|632.2|632.8|632.3|632.8|632.4|632.6|632.2|0
1632987440000|2021-09-30 07:37:20|612.9|612.5|612.3|612.2|612.9|612.7|612.3|612|0
1632904650000|2021-09-29 08:37:30||632.4||632.5||632.5||632.4|0
1632987450000|2021-09-30 07:37:30|612.2|612|612.1|612|612.4|612.2|612.1|612|0
1632904660000|2021-09-29 08:37:40|632.7|632.4|632.6|632.3|632.7|632.4|632.5|632.2|0
1632987460000|2021-09-30 07:37:40|612.2|612.1|612.3|612.1|612.3|612.2|612.1|612|0
1632987470000|2021-09-30 07:37:50|612.6|612.2|612.4|612.3|613|612.4|612.1|612|0
1632904670000|2021-09-29 08:37:50|632.5|632.2|632.3|632.2|632.5|632.2|632.3|632.2|0
1632987480000|2021-09-30 07:38:00|612.7|612.4|612.7|612.3|612.7|612.4|612.4|612.3|0
1632904700000|2021-09-29 08:38:20|632.5|632.3|632.5|632.2|632.5|632.3|632.5|632.2|0
1632987490000|2021-09-30 07:38:10|612.8|612.4|612.9|612.8|612.9|612.8|612.8|612.4|0
1632904710000|2021-09-29 08:38:30|632.7|632.3|632.8|632.4|633|632.6|632.5|632.3|0
1632987520000|2021-09-30 07:38:40|613|612.9|613.9|613.4|613.9|613.4|613|612.9|0
1632904720000|2021-09-29 08:38:40|632.7|632.3|632.6|632.3|632.7|632.4|632.5|632.2|0
1632987530000|2021-09-30 07:38:50|614|613.5|614|613.7|614|613.7|614|613.5|0
1632904730000|2021-09-29 08:38:50|632.7|632.2|632.5|632.3|632.7|632.4|632.5|632.2|0
1632987540000|2021-09-30 07:39:00|613.9|613.8|613.3|612.9|614|613.8|613.3|612.9|0
1632904750000|2021-09-29 08:39:10|632.6|632.4|632.9|632.8|633|632.8|632.5|632.3|0
1632987550000|2021-09-30 07:39:10||612.8||612.9||612.9||612.8|0
1632904770000|2021-09-29 08:39:30|633|632.9|633.1|632.8|633.2|632.9|632.9|632.8|0
1632987560000|2021-09-30 07:39:20|613.2||613.3||613.4||613.2||0
1632904780000|2021-09-29 08:39:40|633|632.7|632.9|632.6|633|632.7|632.7|632.6|0
1632987570000|2021-09-30 07:39:30|613.2|613.1|612.9|612.5|613.3|613.1|612.9|612.4|0
1632904790000|2021-09-29 08:39:50|633|632.7|633.4|633.1|633.9|633.5|633|632.7|0
1632987580000|2021-09-30 07:39:40|613|612.6|613.4|613|613.4|613|613|612.5|0
1632987590000|2021-09-30 07:39:50|613.2|613.1|613.4|613.1|613.6|613.3|613.1|612.9|0
1632987600000|2021-09-30 07:40:00|613.5|613|613.2|612.6|613.5|613|612.9|612.6|0
1632904800000|2021-09-29 08:40:00|633.3|632.9|632.7|632.6|633.3|632.9|632.7|632.5|0
1632987610000|2021-09-30 07:40:10|613.1|612.9|613.1|612.8|613.5|612.9|612.8|612.3|0
1632987620000|2021-09-30 07:40:20|612.9|612.6|612.8|612.3|613.1|612.6|612.4|612.3|0
1632904810000|2021-09-29 08:40:10|632.6|632.5|632.5|632.4|632.9|632.5|632.4|632.2|0
1632987630000|2021-09-30 07:40:30|612.6|612.1|612.3|611.9|612.9|612.2|612|611.9|0
1632987640000|2021-09-30 07:40:40|612.2|612|612.3|611.9|612.3|612|612|611.9|0
1632987650000|2021-09-30 07:40:50|612.5|612|612.6|612|612.9|612.4|612.5|612|0
1632987660000|2021-09-30 07:41:00|612.4|612.1|612.8|612.5|612.8|612.5|612.4|612.1|0
1632987670000|2021-09-30 07:41:10|612.9|612.6|613|612.6|613|612.7|612.9|612.6|0
1632904820000|2021-09-29 08:40:20|632.7|632.3|632.4|632.2|632.8|632.5|632.4|632.2|0
1632987680000|2021-09-30 07:41:20|612.8|612.7|612.9|612.6|613|612.8|612.7|612.5|0
1632904830000|2021-09-29 08:40:30|632.6|632.3|632.5|632.2|632.7|632.4|632.4|632.2|0
1632987690000|2021-09-30 07:41:30||612.5||612.5||612.5||612.5|0
1632904850000|2021-09-29 08:40:50|632.6|632.5|632.5|632.3|632.8|632.5|632.5|632.2|0
1632987700000|2021-09-30 07:41:40|612.8|612.3|612.4|611.9|612.8|612.3|612.4|611.9|0
1632987710000|2021-09-30 07:41:50||612||612||612||612|0
1632904860000|2021-09-29 08:41:00|632.4|632.2|632.4|632.3|632.4|632.3|632.4|632.2|0
1632987720000|2021-09-30 07:42:00|612.3|611.9|611.9|611.4|612.3|612|611.9|611.4|0
1632904870000|2021-09-29 08:41:10|632|631.9|632.5|632.2|632.6|632.2|632|631.8|0
1632987730000|2021-09-30 07:42:10|611.8|611.3|611.7|611.3|611.8|611.3|611.7|611.3|0
1632904880000|2021-09-29 08:41:20|632.4||632.5||632.5||632.4||0
1632987740000|2021-09-30 07:42:20|611.8|611.4|611.7|611.3|612.5|611.7|611.7|611.2|0
1632904900000|2021-09-29 08:41:40|632.4|632.3|632.5|632.4|632.7|632.4|632.4|632.2|0
1632987750000|2021-09-30 07:42:30|611.8||611.6||611.8||611.6||0
1632987760000|2021-09-30 07:42:40|611.8|611.6|612.1|611.7|612.5|612.1|611.8|611.6|0
1632904910000|2021-09-29 08:41:50|632.7|632.5|632.5|632.3|632.8|632.5|632.4|632.3|0
1632987770000|2021-09-30 07:42:50|612.2|611.6|612.3|612.1|612.5|612.1|612.1|611.6|0
1632987780000|2021-09-30 07:43:00|612.4|612|612.8|612.5|612.8|612.5|612.3|612|0
1632904920000|2021-09-29 08:42:00|632.7|632.5|632.5|632.3|632.8|632.5|632.5|632.3|0
1632987790000|2021-09-30 07:43:10|613.1|613|613.3|613|613.5|613.1|613|612.5|0
1632904930000|2021-09-29 08:42:10|632.7|632.4|632.5|632.2|632.7|632.5|632.2|631.9|0
1632987800000|2021-09-30 07:43:20|613.2|612.9|611.8|611.6|613.2|612.9|611.8|611.6|0
1632987810000|2021-09-30 07:43:30|611.7|611.7|612.9|612.4|613|612.4|611.7|611.7|0
1632904940000|2021-09-29 08:42:20|632.4|632.1|632.5|632.2|632.5|632.3|632.4|632.1|0
1632987820000|2021-09-30 07:43:40|613.2|612.5|613|612.6|613.2|612.7|612.5|612.3|0
1632904950000|2021-09-29 08:42:30|632.4||632.4||632.4||632.4||0
1632987830000|2021-09-30 07:43:50|612.8|612.7|613|612.7|613|612.8|612.7|612.6|0
1632987840000|2021-09-30 07:44:00|612.9|612.6|612.9|612.5|612.9|612.6|612.9|612.5|0
1632987850000|2021-09-30 07:44:10|612.8||612.8||612.8||612.8||0
1632904960000|2021-09-29 08:42:40|632.3|632.1|632.3|632.1|632.3|632.1|632.2|632.1|0
1632987860000|2021-09-30 07:44:20|612.7|612.4|611.4|611|612.7|612.4|611.4|611|0
1632987870000|2021-09-30 07:44:30|611.5|610.8|611.5|611|611.6|611.5|611.2|610.5|0
1632904970000|2021-09-29 08:42:50|632.2|632|632.1|631.8|632.2|632|632|631.8|0
1632987880000|2021-09-30 07:44:40|611.4|611.1|611.4|610.6|611.4|611.2|611.4|610.6|0
1632987890000|2021-09-30 07:44:50|611.5|610.7|610.8|610.4|611.5|610.9|610.8|610.2|0
1632904980000|2021-09-29 08:43:00|632|631.7|632|631.7|632.1|632|631.9|631.6|0
1632987900000|2021-09-30 07:45:00|610.7||610.7||610.7||610.7||0
1632904990000|2021-09-29 08:43:10|632.1|631.8|632.4|632.2|632.5|632.3|632.1|631.8|0
1632987910000|2021-09-30 07:45:10|610.8|610.5|611|610.7|611|610.8|610.8|610.5|0
1632905000000|2021-09-29 08:43:20|632.3|632.1|632.4|632.1|632.4|632.2|632.1|632|0
1632987920000|2021-09-30 07:45:20|610.9|610.8|611|610.9|611|610.9|610.9|610.7|0
1632905020000|2021-09-29 08:43:40|632.3|631.9|632.3|632.1|632.4|632.1|632.2|631.8|0
1632987930000|2021-09-30 07:45:30|611.1|611|611.4|611.2|611.4|611.2|611.1|610.9|0
1632905030000|2021-09-29 08:43:50|632.2|632|632.1|631.8|632.2|632|632.1|631.8|0
1632987940000|2021-09-30 07:45:40|611.3|611|611.2|610.9|611.4|611|611.1|610.8|0
1632905050000|2021-09-29 08:44:10|632|631.9|632.2|631.9|632.3|632.1|632|631.9|0
1632987950000|2021-09-30 07:45:50|611.1|610.8|611.4|611.1|611.4|611.1|611|610.8|0
1632905060000|2021-09-29 08:44:20|632.3|632|632.3|632|632.3|632.1|632.3|632|0
1632987960000|2021-09-30 07:46:00|611.2|611|610.9|610.7|611.4|611|610.9|610.7|0
1632905070000|2021-09-29 08:44:30||632.1||632||632.1||632|0
1632987970000|2021-09-30 07:46:10|611|610.8|611.3|611|611.3|611|610.8|610.7|0
1632905080000|2021-09-29 08:44:40|632.2||632.2||632.2||632.1||0
1632987980000|2021-09-30 07:46:20|611.2|610.9|611.2|610.9|611.3|611|611|610.9|0
1632905090000|2021-09-29 08:44:50|632.3|632.1|632.3|632|632.3|632.1|632.2|632|0
1632987990000|2021-09-30 07:46:30|611.3|611|611.4|611|611.4|611.2|611.1|610.9|0
1632988000000|2021-09-30 07:46:40|611.2|611.1|611.4|611.1|611.4|611.1|611.2|611|0
1632905100000|2021-09-29 08:45:00|632.2||632.3||632.3||632.2||0
1632988010000|2021-09-30 07:46:50|611.2|611|611.4|611.1|611.4|611.1|611.2|611|0
1632905110000|2021-09-29 08:45:10||632.2||632.2||632.2||632.2|0
1632988020000|2021-09-30 07:47:00|611.3|611.2|611.5|611.2|611.5|611.4|611.2|611.1|0
1632905120000|2021-09-29 08:45:20|632.2|632.1|632.3|632.1|632.3|632.2|632.1|632|0
1632988030000|2021-09-30 07:47:10||611.3||611.4||611.4||611.2|0
1632988050000|2021-09-30 07:47:30|611.7|611.5|612.3|612.2|612.5|612.3|611.7|611.4|0
1632905130000|2021-09-29 08:45:30|632.4|632.3|632.4|632.3|632.8|632.5|632.4|632.3|0
1632988070000|2021-09-30 07:47:50|612.5|612.3|612.3|612.1|612.9|612.5|612.2|612.1|0
1632988080000|2021-09-30 07:48:00|612.5|612.2|612.6|612.4|613|612.9|612.5|612.2|0
1632988090000|2021-09-30 07:48:10|612.5|612.3|612.6|612.4|612.6|612.4|612.4|612.3|0
1632988100000|2021-09-30 07:48:20|612.5|612.3|613|612.6|613|612.6|612.4|612.3|0
1632988110000|2021-09-30 07:48:30|612.6|612.5|612.7|612.5|613|612.6|612.6|612.3|0
1632988120000|2021-09-30 07:48:40|612.6|612.4|612.1|611.6|612.6|612.5|612.1|611.6|0
1632988130000|2021-09-30 07:48:50|611.9|611.5|612.2|611.7|612.2|611.9|611.8|611.5|0
1632905160000|2021-09-29 08:46:00|632.6|632.4|632.5|632.4|632.7|632.5|632.5|632.4|0
1632988140000|2021-09-30 07:49:00|612|611.8|611.2|610.7|612.2|611.9|611.2|610.7|0
1632988150000|2021-09-30 07:49:10|611.1|610.8|611.3|611.1|611.4|611.1|610.8|610.7|0
1632988160000|2021-09-30 07:49:20|611.2|610.9|611.6|611.4|612.1|611.4|611.2|610.7|0
1632905170000|2021-09-29 08:46:10|632.7|632.5|632.7|632.3|632.9|632.6|632.5|632.2|0
1632988170000|2021-09-30 07:49:30|611.5|611.3|612|611.6|612.1|611.8|611.5|611.3|0
1632988180000|2021-09-30 07:49:40|611.8|611.7|612.3|612.1|612.4|612.1|611.7|611.6|0
1632905180000|2021-09-29 08:46:20|632.6|632.4|632.7|632.5|632.9|632.6|632.5|632.4|0
1632988190000|2021-09-30 07:49:50|612.2|612.2|612.7|612.5|612.7|612.5|612.2|612.2|0
1632905190000|2021-09-29 08:46:30|632.8|632.6|633|632.9|633|632.9|632.8|632.5|0
1632988200000|2021-09-30 07:50:00|612.8|612.6|612.9|612.7|612.9|612.8|612.8|612.6|0
1632988210000|2021-09-30 07:50:10|612.8|612.6|612.8|612.6|612.8|612.6|612.7|612.5|0
1632905210000|2021-09-29 08:46:50|633.1||633.1||633.1||633.1||0
1632988220000|2021-09-30 07:50:20|612.7|612.5|612.2|611.8|612.9|612.6|612.2|611.7|0
1632988230000|2021-09-30 07:50:30|612.4|612.3|612.7|612.4|612.8|612.5|612.4|612|0
1632905220000|2021-09-29 08:47:00|633||633||633||633||0
1632988240000|2021-09-30 07:50:40|612.8|612.5|612.9|612.5|612.9|612.6|612.8|612.4|0
1632988250000|2021-09-30 07:50:50|612.8|612.6|612.7|612.4|612.8|612.6|612.7|612.4|0
1632905230000|2021-09-29 08:47:10|633.1|633|632.9|632.7|633.2|633|632.9|632.7|0
1632988260000|2021-09-30 07:51:00|612.9|612.5|612.9|612.7|612.9|612.7|612.9|612.5|0
1632905240000|2021-09-29 08:47:20|633|632.8|633|632.8|633.1|632.8|633|632.7|0
1632988270000|2021-09-30 07:51:10|613|612.8|613.1|612.9|613.1|612.9|613|612.8|0
1632905260000|2021-09-29 08:47:40|632.9|632.7|632.8|632.7|632.9|632.7|632.8|632.7|0
1632988280000|2021-09-30 07:51:20||612.8||612.8||612.9||612.8|0
1632988310000|2021-09-30 07:51:50|613|612.6|612.7|612.5|613|612.7|612.5|612.4|0
1632905270000|2021-09-29 08:47:50|632.7|632.6|633.1|632.8|633.5|633.1|632.6|632.4|0
1632988320000|2021-09-30 07:52:00|612.5|612.4|612.2|611.7|612.7|612.5|612.2|611.7|0
1632905280000|2021-09-29 08:48:00|633||633||633||633||0
1632988330000|2021-09-30 07:52:10|612.4|611.8|612|611.5|612.4|611.9|612|611.4|0
1632905290000|2021-09-29 08:48:10|632.9|632.7|632.9|632.6|633|632.8|632.8|632.6|0
1632988340000|2021-09-30 07:52:20|611.9|611.6|611.3|611.2|611.9|611.8|611.2|611.1|0
1632905300000|2021-09-29 08:48:20|632.8|632.5|632.9|632.5|632.9|632.5|632.8|632.5|0
1632988350000|2021-09-30 07:52:30|611.5|611.3|611.2|611.1|611.5|611.3|611.2|611.1|0
1632905310000|2021-09-29 08:48:30|632.8|632.6|632.8|632.6|632.8|632.6|632.8|632.6|0
1632988360000|2021-09-30 07:52:40|611.4|611.2|611.4|611.1|611.4|611.2|611.2|611.1|0
1632905320000|2021-09-29 08:48:40|632.7|632.5|633|632.6|633|632.6|632.6|632.4|0
1632988380000|2021-09-30 07:53:00|611.8|611.2|612.1|611.7|612.2|611.8|611.7|611.2|0
1632905340000|2021-09-29 08:49:00|632.9||632.9||632.9||632.9||0
1632988390000|2021-09-30 07:53:10|611.8|611.6|611.9|611.7|612.1|611.7|611.8|611.6|0
1632905350000|2021-09-29 08:49:10|632.6|632.5|633.1|632.8|633.6|633.1|632.6|632.5|0
1632988410000|2021-09-30 07:53:30|611.8|611.6|611.7|611.2|611.8|611.6|611.7|611.2|0
1632905360000|2021-09-29 08:49:20|632.9|632.7|632.9|632.5|632.9|632.7|632.9|632.4|0
1632988420000|2021-09-30 07:53:40|611.8|611.3|611.9|611.8|611.9|611.8|611.8|611.3|0
1632988430000|2021-09-30 07:53:50|612.1|611.7|612|611.8|612.2|611.8|612|611.6|0
1632905370000|2021-09-29 08:49:30|632.8|632.6|633.3|633|633.3|633.1|632.8|632.5|0
1632988440000|2021-09-30 07:54:00|612.1|611.9|612.3|612|612.3|612|612.1|611.9|0
1632988450000|2021-09-30 07:54:10|612.5|612.1|612.5|612.4|612.7|612.5|612.5|612.1|0
1632905380000|2021-09-29 08:49:40|633.2|633.1|633.1|632.8|633.3|633.2|633|632.8|0
1632988460000|2021-09-30 07:54:20|612.7|612.5|612.5|612.4|612.7|612.5|612.4|612.3|0
1632905390000|2021-09-29 08:49:50||632.9||632.9||632.9||632.9|0
1632988470000|2021-09-30 07:54:30|612.4|612.3|612.6|612.4|612.9|612.4|612.4|612.3|0
1632988480000|2021-09-30 07:54:40|612.4|612.3|612.5|612.3|612.6|612.3|612.4|612.3|0
1632905400000|2021-09-29 08:50:00|633|632.8|633|632.8|633.1|632.8|633|632.8|0
1632988490000|2021-09-30 07:54:50|613|612.4|612.5|612.4|613|612.4|612.5|612.3|0
1632905410000|2021-09-29 08:50:10|633.1|632.9|633.3|633.1|633.3|633.1|633.1|632.9|0
1632988500000|2021-09-30 07:55:00|612.6|612.3|612.8|612.6|612.8|612.6|612.6|612.3|0
1632905420000|2021-09-29 08:50:20|633.1|632.9|633.2|633.1|633.5|633.3|633.1|632.9|0
1632988510000|2021-09-30 07:55:10|613.1|612.7|613.1|612.7|613.3|612.8|613.1|612.7|0
1632988520000|2021-09-30 07:55:20|613.3|612.8|612.9|612.8|613.3|613|612.9|612.8|0
1632905430000|2021-09-29 08:50:30|633.1|633|633|632.8|633.1|633|633|632.8|0
1632988530000|2021-09-30 07:55:30|613.1|612.9|613.1|613|613.3|613.1|612.9|612.9|0
1632905440000|2021-09-29 08:50:40|633.1|632.9|633.1|632.9|633.2|633|633|632.8|0
1632988540000|2021-09-30 07:55:40|613.3|613.1|613.5|613.3|613.8|613.4|613.3|613.1|0
1632905450000|2021-09-29 08:50:50|633||633||633||633||0
1632988550000|2021-09-30 07:55:50|613.4|613.4|613.8|613.5|614|613.5|613.4|613.4|0
1632905460000|2021-09-29 08:51:00|633.1|633|633|632.9|633.3|633.1|633|632.9|0
1632988560000|2021-09-30 07:56:00|614|613.6|614|613.7|614|613.9|613.6|613.2|0
1632988570000|2021-09-30 07:56:10||613.5||613.6||613.6||613.5|0
1632988600000|2021-09-30 07:56:40||613.7||613.7||613.7||613.7|0
1632988610000|2021-09-30 07:56:50|613.9|613.2|613.5|613.3|613.9|613.7|613.4|613.1|0
1632905470000|2021-09-29 08:51:10||632.8||632.8||632.8||632.8|0
1632988620000|2021-09-30 07:57:00|613.6|613.4|613.9|613.4|614|613.9|613.6|613.4|0
1632905480000|2021-09-29 08:51:20|632.9|632.7|632.8|632.6|632.9|632.7|632.6|632.4|0
1632988630000|2021-09-30 07:57:10|613.8|613.5|614|613.8|614|613.9|613.5|613.4|0
1632905490000|2021-09-29 08:51:30|632.9|632.7|632.9|632.6|633.1|632.8|632.9|632.6|0
1632988640000|2021-09-30 07:57:20|614.1|613.9|614.1|614|614.1|614|614.1|613.9|0
1632905500000|2021-09-29 08:51:40|632.8|632.5|632.7|632.4|632.8|632.5|632.5|632.4|0
1632988650000|2021-09-30 07:57:30|614.2|614.1|614.8|614.5|614.8|614.5|614.2|614|0
1632905510000|2021-09-29 08:51:50|632.6|632.2|632.7|632.4|632.7|632.4|632.4|632.2|0
1632988660000|2021-09-30 07:57:40|614.7|614.6|614.9|614.6|615|614.9|614.7|614.6|0
1632905520000|2021-09-29 08:52:00|632.6||632.6||632.6||632.6||0
1632988670000|2021-09-30 07:57:50|615|614.7|615|614.8|615|614.9|614.9|614.7|0
1632905530000|2021-09-29 08:52:10|632.5|632.3|632.6|632.5|632.6|632.5|632.5|632.2|0
1632988680000|2021-09-30 07:58:00|614.9|614.7|615|614.6|615|614.7|614.7|614.1|0
1632905540000|2021-09-29 08:52:20|632.7|632.6|632.7|632.5|632.7|632.6|632.7|632.5|0
1632988690000|2021-09-30 07:58:10||614.7||614.7||614.7||614.6|0
1632905550000|2021-09-29 08:52:30||632.4||632.4||632.4||632.4|0
1632988700000|2021-09-30 07:58:20|614.9|614.8|615.1|615|615.3|615|614.8|614.8|0
1632905570000|2021-09-29 08:52:50|632.6|632.5|632.6|632.4|632.7|632.5|632.6|632.4|0
1632988710000|2021-09-30 07:58:30|615|614.9|614.8|614.5|615.2|614.9|614.6|614.1|0
1632905580000|2021-09-29 08:53:00|632.5|632.3|632.2|632.1|632.5|632.3|632.2|632|0
1632988720000|2021-09-30 07:58:40|615.1|614.6|615.1|614.9|615.1|615|615.1|614.6|0
1632988730000|2021-09-30 07:58:50|616|615|615.3|615|616|615.7|615.2|614.9|0
1632905590000|2021-09-29 08:53:10|632.4|632.2|632.5|632.3|632.7|632.4|632.3|632.1|0
1632988740000|2021-09-30 07:59:00|615.2|614.9|614.4|614|615.3|615|614.4|613.8|0
1632905600000|2021-09-29 08:53:20|632.4|632.2|632.4|632.1|632.5|632.2|632.4|632.1|0
1632988750000|2021-09-30 07:59:10|614.6|614.1|614.6|614.3|614.6|614.4|614.5|614.1|0
1632905620000|2021-09-29 08:53:40|632.3|632|632.1|632|632.3|632|632.1|632|0
1632988760000|2021-09-30 07:59:20|614.8|614.4|614.6|614.4|615|614.9|614.6|614.3|0
1632905630000|2021-09-29 08:53:50|632.3|632.2|631.8|631.6|632.3|632.2|631.8|631.6|0
1632988770000|2021-09-30 07:59:30|614.5|614.3|614.6|614.2|614.6|614.3|614.5|614.1|0
1632905640000|2021-09-29 08:54:00|631.9|631.7|631.9|631.6|632|631.8|631.9|631.6|0
1632988780000|2021-09-30 07:59:40|614.5|614.3|613.6|613.3|614.5|614.4|613.6|613.3|0
1632988790000|2021-09-30 07:59:50|613.4|613.4|611.9|611.5|613.9|613.4|611.9|611.5|0
1632905650000|2021-09-29 08:54:10|631.8||631.8||631.9||631.7||0
1632905660000|2021-09-29 08:54:20|631.7||631.7||631.7||631.7||0
1632988800000|2021-09-30 08:00:00|611.8|611.6|611.9|611.7|611.9|611.7|611.7|611.5|0
1632905670000|2021-09-29 08:54:30|631.6|631.5|631.6|631.3|631.7|631.5|631.6|631.3|0
1632988810000|2021-09-30 08:00:10|612|611.6|611.6|611.1|612|611.7|611.4|611|0
1632905680000|2021-09-29 08:54:40|631.5|631.4|631.6|631.4|631.6|631.5|631.5|631.3|0
1632988820000|2021-09-30 08:00:20|611.5|611.2|611.1|610.8|611.5|611.3|610.6|610.2|0
1632905690000|2021-09-29 08:54:50|631.7|631.5|631.7|631.4|631.7|631.6|631.6|631.3|0
1632988830000|2021-09-30 08:00:30|611.2|610.7|610.9|610.8|611.4|611.1|610.9|610.6|0
1632988840000|2021-09-30 08:00:40|611.2|610.9|611.4|610.9|611.4|610.9|610.6|610.1|0
1632905700000|2021-09-29 08:55:00|631.6|631.3|631.7|631.6|631.7|631.6|631.6|631.3|0
1632988850000|2021-09-30 08:00:50|611.3|610.8|610.8|610.6|611.3|610.8|610.8|610.6|0
1632905710000|2021-09-29 08:55:10|631.8|631.5|631.6|631.3|631.8|631.5|631.4|631.3|0
1632988860000|2021-09-30 08:01:00|610.7|610.5|610.7|610.3|611|610.6|610.4|610.2|0
1632905720000|2021-09-29 08:55:20|631.7|631.4|631.7|631.4|631.7|631.5|631.5|631.3|0
1632988870000|2021-09-30 08:01:10|610.6|610.2|609.5|609.1|610.7|610.3|609.4|609|0
1632905730000|2021-09-29 08:55:30|631.5|631.5|631.5|631.3|631.7|631.5|631.5|631.3|0
1632988880000|2021-09-30 08:01:20|609.4|609|609.1|608.7|609.4|609|608.5|608|0
1632905740000|2021-09-29 08:55:40|631.6|631.5|631.6|631.3|631.6|631.5|631.6|631.3|0
1632988890000|2021-09-30 08:01:30|609|608.6|610.3|609.7|610.4|609.7|609|608.6|0
1632905750000|2021-09-29 08:55:50|631.7|631.5|631.6|631.3|631.7|631.6|631.6|631.3|0
1632988900000|2021-09-30 08:01:40|610.4|609.8|610.4|609.9|610.6|610.5|610.3|609.8|0
1632905760000|2021-09-29 08:56:00|631.5|631.4|631.7|631.6|631.8|631.7|631.5|631.3|0
1632988910000|2021-09-30 08:01:50|610.3|609.8|610.8|610.1|610.9|610.1|610.1|609.5|0
1632905770000|2021-09-29 08:56:10|631.8|631.7|631.7|631.6|632.1|631.7|631.7|631.6|0
1632988920000|2021-09-30 08:02:00|610.7|609.9|610.2|609.8|610.7|610|610.2|609.8|0
1632905780000|2021-09-29 08:56:20|631.8|631.7|631.7|631.6|632.2|631.7|631.7|631.6|0
1632988930000|2021-09-30 08:02:10|610.1|609.9|610.1|609.8|610.5|610.2|610.1|609.8|0
1632988940000|2021-09-30 08:02:20|610|609.9|609.3|608.7|610.1|610|609.1|608.7|0
1632988950000|2021-09-30 08:02:30|609.1|608.6|610.3|609.9|610.7|610.1|608.9|608.5|0
1632905790000|2021-09-29 08:56:30|631.8|631.7|632|631.7|632|631.7|631.8|631.7|0
1632988960000|2021-09-30 08:02:40|610.4|610|610.8|610.6|611|610.6|610.1|609.9|0
1632988970000|2021-09-30 08:02:50|610.7|610.4|610.5|610|611|610.9|610|609.9|0
1632905800000|2021-09-29 08:56:40|631.9|631.6|632|631.7|632|631.7|631.9|631.6|0
1632988980000|2021-09-30 08:03:00|610.3|610.1|610.5|610.2|610.5|610.2|610.3|610|0
1632905830000|2021-09-29 08:57:10|631.9||631.8||631.9||631.8||0
1632988990000|2021-09-30 08:03:10|610.3|610.1|610.2|610.1|610.5|610.1|610|609.9|0
1632905840000|2021-09-29 08:57:20|631.9|631.6|631.9|631.6|631.9|631.6|631.8|631.6|0
1632989000000|2021-09-30 08:03:20|610.4|610.2|610.3|610.1|610.5|610.3|610.2|610.1|0
1632905850000|2021-09-29 08:57:30|631.8|631.7|631.8|631.6|631.9|631.7|631.7|631.6|0
1632989010000|2021-09-30 08:03:30|610.2|610.2|610.4|610.3|610.5|610.4|610.2|610.2|0
1632905860000|2021-09-29 08:57:40|632|631.7|632|631.7|632.1|631.7|632|631.7|0
1632989020000|2021-09-30 08:03:40|610.5|610.2|610.5|610.3|610.5|610.4|610.3|610.2|0
1632905870000|2021-09-29 08:57:50||631.8||631.8||631.8||631.8|0
1632989030000|2021-09-30 08:03:50|610.4|610.4|610.5|610.3|610.5|610.4|610.4|610.3|0
1632989040000|2021-09-30 08:04:00|610.7|610.4|610.7|610.2|610.9|610.5|610.5|610.1|0
1632989050000|2021-09-30 08:04:10|610.2|610.1|610.4|609.9|610.7|610.2|610.1|609.9|0
1632905890000|2021-09-29 08:58:10|631.9|631.7|631.9|631.7|631.9|631.7|631.9|631.7|0
1632989060000|2021-09-30 08:04:20|610.3|610|610.3|610.1|610.3|610.1|610.1|610|0
1632905900000|2021-09-29 08:58:20|632|631.6|631.8|631.6|632|631.6|631.8|631.6|0
1632989070000|2021-09-30 08:04:30|610.2|610|610.2|610|610.9|610.2|610.1|610|0
1632989080000|2021-09-30 08:04:40|610.1|610.1|610.5|610.2|610.5|610.2|610.1|610|0
1632989090000|2021-09-30 08:04:50|610.4|610.3|611|610.6|611|610.6|610.4|610.2|0
1632989100000|2021-09-30 08:05:00|611.1|610.7|611.6|611.3|611.6|611.3|611.1|610.7|0
1632905910000|2021-09-29 08:58:30|631.7|631.5|631.4|631.2|631.7|631.5|631.3|631.2|0
1632989110000|2021-09-30 08:05:10|611.8|611.4|611.1|610.6|612|611.9|611.1|610.6|0
1632905920000|2021-09-29 08:58:40|631.3|631.1|630.9|630.6|631.3|631.1|630.8|630.6|0
1632989120000|2021-09-30 08:05:20|611.4|611.3|611.5|611.4|611.5|611.4|611.2|610.6|0
1632905930000|2021-09-29 08:58:50|630.7|630.7|630.9|630.7|630.9|630.7|630.7|630.7|0
1632989130000|2021-09-30 08:05:30|611.4|611.3|611.4|611.2|611.4|611.3|611.3|611.2|0
1632905940000|2021-09-29 08:59:00|630.8||630.8||630.8||630.8||0
1632989140000|2021-09-30 08:05:40|611.5|611.3|611.3|611|611.5|611.4|611.3|610.9|0
1632905950000|2021-09-29 08:59:10|630.7|630.6|630.6|630.5|630.8|630.6|630.6|630.5|0
1632989150000|2021-09-30 08:05:50|611.4|610.9|611.7|611.5|611.7|611.5|611.4|610.9|0
1632905960000|2021-09-29 08:59:20||630.4||630.4||630.4||630.2|0
1632989160000|2021-09-30 08:06:00|611.8|611.6|612|611.7|612|611.8|611.8|611.6|0
1632905970000|2021-09-29 08:59:30|630.5|630.3|630.3|630.2|630.5|630.3|630.3|630.2|0
1632989170000|2021-09-30 08:06:10|611.9||612||612||611.9||0
1632905980000|2021-09-29 08:59:40|630.4|630.3|630.5|630.3|630.7|630.4|630.4|630.3|0
1632989180000|2021-09-30 08:06:20|612.3|611.8|613.3|613|613.4|613.2|612.3|611.7|0
1632905990000|2021-09-29 08:59:50||630.2||630.2||630.2||630.2|0
1632989190000|2021-09-30 08:06:30|613.2|612.8|612.9|612.8|613.3|612.8|612.9|612.7|0
1632989200000|2021-09-30 08:06:40|613|612.6|613.5|613.1|613.8|613.4|612.9|612.5|0
1632906000000|2021-09-29 09:00:00|630.4|630|630.5|630.1|630.5|630.2|630.2|630|0
1632989210000|2021-09-30 08:06:50|613.4|613.2|613.3|613|613.4|613.2|613.1|612.8|0
1632906010000|2021-09-29 09:00:10|630.7|630.2|630.4|630.2|630.7|630.3|630.4|630.2|0
1632989220000|2021-09-30 08:07:00|613.2|613.1|613.4|613|613.4|613.2|613.1|613|0
1632906030000|2021-09-29 09:00:30|630.7|630.3|630.4|630.2|630.8|630.3|630.4|630.2|0
1632989230000|2021-09-30 08:07:10|613.5|613.1|613.5|613.4|613.5|613.4|613.3|613|0
1632906050000|2021-09-29 09:00:50|630.2|630.1|630.2|630|630.2|630.1|630.2|630|0
1632989240000|2021-09-30 08:07:20|613.4|613.3|613.4|613.3|613.5|613.3|613.4|613.3|0
1632906060000|2021-09-29 09:01:00|630.1|630.1|630.5|630.4|630.8|630.7|630.1|630.1|0
1632989250000|2021-09-30 08:07:30|613.5|613.4|613.5|613.3|613.5|613.4|613.5|613.3|0
1632906090000|2021-09-29 09:01:30|630.9|630.8|630.5|630.4|630.9|630.8|630.5|630.4|0
1632989260000|2021-09-30 08:07:40|613.6|613.4|613.5|613.4|613.6|613.4|613.5|613.3|0
1632906100000|2021-09-29 09:01:40|630.4|630.3|630.5|630.2|630.9|630.8|630.4|630.2|0
1632989270000|2021-09-30 08:07:50|613.6|613.5|613.8|613.6|613.8|613.6|613.6|613.5|0
1632989280000|2021-09-30 08:08:00|613.6|613.7|613.8|613.7|613.8|613.7|613.6|613.5|0
1632989290000|2021-09-30 08:08:10|613.9|613.8|614.3|614.2|614.3|614.2|613.9|613.8|0
1632906110000|2021-09-29 09:01:50|630.4|630.1|630.5|630|630.5|630.1|630.4|630|0
1632989300000|2021-09-30 08:08:20|614.4|614.1|614.7|614.5|614.9|614.7|614.4|614.1|0
1632989310000|2021-09-30 08:08:30|614.8|614.6|614.8|614.6|614.8|614.6|614.8|614.6|0
1632989320000|2021-09-30 08:08:40|614.7|614.5|614.9|614.7|614.9|614.7|614.2|613.6|0
1632989330000|2021-09-30 08:08:50|615|614.6|614.3|613.9|615|614.9|614.3|613.7|0
1632906120000|2021-09-29 09:02:00|630.4|630.1|630.5|630.2|630.6|630.5|630.4|630.1|0
1632989340000|2021-09-30 08:09:00|614.2|613.8|613.8|613.6|614.3|614|613.8|613.3|0
1632906130000|2021-09-29 09:02:10|630.4|630.1|630.4|630.1|630.4|630.1|630.4|630.1|0
1632989350000|2021-09-30 08:09:10|613.9|613.7|614.4|613.8|614.4|614.3|613.9|613.6|0
1632906140000|2021-09-29 09:02:20|630.5|630.2|631.6|631.1|631.6|631.1|630.5|630.2|0
1632989360000|2021-09-30 08:09:20|614.5|613.9|614.7|614.5|614.7|614.6|614.4|613.9|0
1632906150000|2021-09-29 09:02:30|631.7|631.2|631.5|631.1|631.9|631.3|631.3|631.1|0
1632989370000|2021-09-30 08:09:30|614.8|614.4|614.9|614.7|615|614.9|614.7|614.4|0
1632906160000|2021-09-29 09:02:40|631.6||631.5||631.7||631.5||0
1632989380000|2021-09-30 08:09:40||614.5||614.8||614.8||614.3|0
1632906170000|2021-09-29 09:02:50||631.3||631.3||631.3||631.3|0
1632989390000|2021-09-30 08:09:50|615|614.7|615|614.9|615|614.9|615|614.7|0
1632906180000|2021-09-29 09:03:00|631.7|631.4|632|631.8|632|631.8|631.7|631.4|0
1632989400000|2021-09-30 08:10:00|615.2|614.8|615.6|615.3|615.6|615.3|615.1|614.8|0
1632906190000|2021-09-29 09:03:10|631.9|631.7|632|631.7|632|631.8|631.7|631.5|0
1632989410000|2021-09-30 08:10:10|615.5|615.2|615.5|615.3|615.7|615.5|615.2|614.9|0
1632906200000|2021-09-29 09:03:20||631.8||631.8||631.8||631.8|0
1632989420000|2021-09-30 08:10:20|615.4|615.1|615.4|615.1|615.5|615.2|615.2|614.9|0
1632906210000|2021-09-29 09:03:30|631.9||631.9||631.9||631.9||0
1632989430000|2021-09-30 08:10:30|615.5|615|615.7|615.5|615.9|615.5|615.2|615|0
1632906220000|2021-09-29 09:03:40|631.8|631.5|632.1|632|632.2|632|631.5|631.2|0
1632989440000|2021-09-30 08:10:40|615.8|615.4|616|615.7|616|615.7|615.7|615.4|0
1632906230000|2021-09-29 09:03:50|633|632.1|632.5|632.1|633|632.3|632.1|632|0
1632989450000|2021-09-30 08:10:50|615.9|615.6|616|615.7|616|615.9|615.9|615.6|0
1632906240000|2021-09-29 09:04:00|632.4|632.2|633|632.6|633|632.6|632.4|632.1|0
1632989460000|2021-09-30 08:11:00|615.9|615.8|616|615.9|616|615.9|615.9|615.7|0
1632906250000|2021-09-29 09:04:10||632.5||632.9||632.9||632.5|0
1632989470000|2021-09-30 08:11:10|616.3|615.8|616|615.7|616.4|615.9|615.9|615.6|0
1632906260000|2021-09-29 09:04:20|632.3|632.8|631.2|631|633|632.9|631.1|631|0
1632989480000|2021-09-30 08:11:20|616.2|615.6|617.9|617.7|618|617.9|616.2|615.6|0
1632906270000|2021-09-29 09:04:30|631.1|630.8|631|630.8|631.2|630.8|630.7|630.6|0
1632989490000|2021-09-30 08:11:30|617.8|617.6|617.7|617.3|617.9|617.6|617.7|617.1|0
1632906280000|2021-09-29 09:04:40|631.1||631||631.1||631||0
1632989500000|2021-09-30 08:11:40|617.6|617.4|618|617.7|618|617.8|617.6|617.4|0
1632906290000|2021-09-29 09:04:50|631.1||630.9||631.2||630.9||0
1632989510000|2021-09-30 08:11:50|617.9|617.8|617.7|617.4|618.1|618|617.6|617.2|0
1632989520000|2021-09-30 08:12:00|617.9|617.5|618.1|617.8|618.1|617.9|617.9|617.5|0
1632906300000|2021-09-29 09:05:00|631.1|630.9|630.8|630.5|631.5|631.1|630.8|630.5|0
1632989530000|2021-09-30 08:12:10|618|617.7|617.4|617.2|618|617.9|617.4|616.8|0
1632906310000|2021-09-29 09:05:10|630.9|630.4|631|630.5|631.2|631|630.7|630.4|0
1632989540000|2021-09-30 08:12:20|617.5|617.3|617.3|616.8|617.9|617.5|616.8|616.5|0
1632906320000|2021-09-29 09:05:20|630.9|630.4|630.7|630.5|630.9|630.6|630.7|630.3|0
1632989550000|2021-09-30 08:12:30|617.1|616.9|617.4|617|617.4|617|617.1|616.8|0
1632906330000|2021-09-29 09:05:30|630.8|630.6|631.2|630.7|631.5|631.2|630.7|630.6|0
1632989560000|2021-09-30 08:12:40|617.5|617.1|617.6|617.5|617.6|617.5|617.5|617.1|0
1632906340000|2021-09-29 09:05:40|631.3|630.8|631.1|630.7|631.3|630.9|631.1|630.7|0
1632989580000|2021-09-30 08:13:00|617.5|617.4|617.5|617.1|617.5|617.4|617.4|617.1|0
1632906350000|2021-09-29 09:05:50||630.6||630.7||630.7||630.6|0
1632989590000|2021-09-30 08:13:10|617.4|616.9|616.1|615.7|617.4|616.9|615.8|615.5|0
1632906360000|2021-09-29 09:06:00|631.2|630.8|631.2|631|631.4|631.1|631.1|630.8|0
1632989600000|2021-09-30 08:13:20|616|615.6|614.9|614.3|616|615.6|614.3|614.2|0
1632906370000|2021-09-29 09:06:10|631.3|631.1|631.2|631|631.6|631.2|631.1|630.9|0
1632989610000|2021-09-30 08:13:30|615|614.8|615.9|615.3|616|615.6|615|614.5|0
1632906380000|2021-09-29 09:06:20|631.1|630.8|631.1|630.9|631.1|631|631|630.8|0
1632989620000|2021-09-30 08:13:40|615.4|615.4|614.8|614.2|615.9|615.4|614.4|614.2|0
1632906390000|2021-09-29 09:06:30|631|630.8|631|630.7|631|630.8|630.8|630.3|0
1632989630000|2021-09-30 08:13:50|614.9|614.3|614.6|614.1|615.7|615.2|614|613.7|0
1632906400000|2021-09-29 09:06:40|630.9|630.6|630.9|630.6|631|630.7|630.7|630.4|0
1632989640000|2021-09-30 08:14:00|614.7|614.2|614.7|614.3|615.1|614.6|614.4|614.1|0
1632906410000|2021-09-29 09:06:50|631|630.7|631|630.8|631|630.8|631|630.7|0
1632989650000|2021-09-30 08:14:10|614.8|614.4|615.3|614.7|615.4|614.9|614.8|614.4|0
1632906420000|2021-09-29 09:07:00|630.9|630.9|630.8|630.7|631|630.9|630.8|630.7|0
1632989660000|2021-09-30 08:14:20|615.2|614.6|614.7|614.3|615.2|614.7|614.3|614.1|0
1632906430000|2021-09-29 09:07:10|630.7|630.5|630.8|630.6|630.8|630.7|630.7|630.3|0
1632989670000|2021-09-30 08:14:30|614.3|614.2|614.5|614.1|614.7|614.2|614.2|614.1|0
1632906440000|2021-09-29 09:07:20|630.7|630.4|630.7|630.4|630.9|630.7|630.6|630.4|0
1632989680000|2021-09-30 08:14:40|614.1|614.2|613.8|613.3|614.6|614.3|613.8|613.2|0
1632989690000|2021-09-30 08:14:50|613.7|613.1|612.2|612|613.7|613.5|612.1|612|0
1632989700000|2021-09-30 08:15:00|612.3|612.1|612.9|612.5|613.9|613.3|612.2|612.1|0
1632989710000|2021-09-30 08:15:10|613|612.9|612.2|612.1|613|612.9|612.1|612|0
1632989720000|2021-09-30 08:15:20|612.3|612.2|612.5|612.4|612.9|612.5|612.2|612.2|0
1632989730000|2021-09-30 08:15:30|612.6|612.3|612|611.5|612.6|612.3|612|611.5|0
1632989740000|2021-09-30 08:15:40|611.9|611.6|612|611.8|612.3|612|611.9|611.6|0
1632989750000|2021-09-30 08:15:50|612.1|611.9|612.9|612.7|612.9|612.7|612|611.9|0
1632989760000|2021-09-30 08:16:00|612.7|612.6|612.9|612.4|612.9|612.6|612.6|612|0
1632989770000|2021-09-30 08:16:10||612.5||612.6||612.6||612.5|0
1632989780000|2021-09-30 08:16:20|612.8|612.5|612.7|612.3|613.5|612.8|612.5|612.3|0
1632989790000|2021-09-30 08:16:30|612.6|612.2|613.3|613|613.3|613|612.4|611.8|0
1632989800000|2021-09-30 08:16:40|613.4|613.1|613.4|613|613.8|613.3|613.2|613|0
1632989810000|2021-09-30 08:16:50|613.3|613.1|613.3|613.1|613.4|613.2|613.3|613.1|0
1632989820000|2021-09-30 08:17:00|613.2|613|613.5|613.1|613.5|613.3|613.1|612.6|0
1632989830000|2021-09-30 08:17:10|613.4|613.2|612.6|612.2|613.6|613.3|612.6|612.2|0
1632989840000|2021-09-30 08:17:20|612.4|612|610.7|610.3|612.5|612.1|610.4|610|0
1632989850000|2021-09-30 08:17:30|610.6|610.2|610.9|610.4|611.1|610.8|610|609.4|0
1632989860000|2021-09-30 08:17:40|610.5|610.3|610.4|610|610.9|610.7|610|609.7|0
1632906450000|2021-09-29 09:07:30|630.8|630.5|630.8|630.4|630.9|630.6|630.6|630.4|0
1632989870000|2021-09-30 08:17:50|610.3|609.9|610.7|610.1|610.8|610.2|610|609.9|0
1632989880000|2021-09-30 08:18:00|610|609.9|611|610.5|611.1|610.9|610|609.9|0
1632989890000|2021-09-30 08:18:10||610.6||610.6||610.6||610.6|0
1632989900000|2021-09-30 08:18:20|611.1|610.7|611.1|610.7|611.1|610.7|611.1|610.6|0
1632989910000|2021-09-30 08:18:30|611|610.8|611.1|610.8|611.1|610.9|611|610.8|0
1632989920000|2021-09-30 08:18:40|611|610.9|611.3|611|611.5|611.3|611|610.8|0
1632906460000|2021-09-29 09:07:40||630.5||630.4||630.5||630.4|0
1632989930000|2021-09-30 08:18:50|611.2|611.4|611.3|611|611.5|611.4|611|610.9|0
1632906470000|2021-09-29 09:07:50|630.9|630.6|630.9|630.7|630.9|630.7|630.9|630.6|0
1632989940000|2021-09-30 08:19:00|611.4|611.1|612.2|611.5|612.3|611.6|611.3|611.1|0
1632906480000|2021-09-29 09:08:00||630.6||630.6||630.6||630.6|0
1632989950000|2021-09-30 08:19:10|612.1|611.6|612|611.6|612.1|611.7|611.5|611.3|0
1632906490000|2021-09-29 09:08:10|631|630.7|630.8|630.6|631.2|631.1|630.8|630.6|0
1632989960000|2021-09-30 08:19:20|611.9|611.7|612.4|612.1|612.5|612.1|611.9|611.6|0
1632906500000|2021-09-29 09:08:20|630.7|630.5|630.8|630.5|630.9|630.5|630.6|630.3|0
1632989970000|2021-09-30 08:19:30|612.3|612|612.4|612.1|612.5|612.3|612.2|612|0
1632906520000|2021-09-29 09:08:40|630.9|630.6|630.7|630.5|630.9|630.8|630.7|630.5|0
1632989980000|2021-09-30 08:19:40|612.3|612.2|611.5|611.3|612.4|612.2|611.5|611|0
1632906530000|2021-09-29 09:08:50|630.9|630.4|630.7|630.4|630.9|630.5|630.7|630.4|0
1632989990000|2021-09-30 08:19:50|611.7|611.6|611.6|611.2|611.8|611.6|611.5|611.2|0
1632906540000|2021-09-29 09:09:00|630.6|630.2|630.4|630.1|630.6|630.2|630.3|630|0
1632990000000|2021-09-30 08:20:00|611.8|611.3|612.3|612.1|612.6|612.2|611.8|611.3|0
1632906560000|2021-09-29 09:09:20|630.3|630|630.2|630|630.3|630|630.2|630|0
1632990010000|2021-09-30 08:20:10|612.2|612|611.5|611.2|612.2|612|611.4|610.9|0
1632906570000|2021-09-29 09:09:30|630.1||630.2||630.2||630.1||0
1632990020000|2021-09-30 08:20:20|611.6|611.3|611.2|611.1|611.7|611.4|611.2|611.1|0
1632906580000|2021-09-29 09:09:40|630.3|630.1|630.2|630.1|630.7|630.4|630.2|630|0
1632990030000|2021-09-30 08:20:30|611|610.9|611.1|610.9|611.2|611|611|610.9|0
1632906590000|2021-09-29 09:09:50|630.4|630.2|630.4|630.1|630.5|630.2|630.2|630.1|0
1632990040000|2021-09-30 08:20:40|611.2|611|610.8|610.4|611.2|611|610.6|610.4|0
1632906600000|2021-09-29 09:10:00|630.2|630.2|630.8|630.6|630.9|630.6|630.2|630.2|0
1632990050000|2021-09-30 08:20:50|610.7|610.3|610.6|610.2|610.7|610.3|610.6|610.2|0
1632906610000|2021-09-29 09:10:10|630.7|630.5|630.6|630.3|630.8|630.6|630.6|630.3|0
1632990060000|2021-09-30 08:21:00|610.8|610.4|610.9|610.5|611|610.6|610.8|610.4|0
1632990070000|2021-09-30 08:21:10|610.8|610.4|610.9|610.7|611.2|610.8|610.8|610.4|0
1632990080000|2021-09-30 08:21:20|611.2|610.8|610.6|610.2|611.4|610.9|610.4|610|0
1632906630000|2021-09-29 09:10:30||630.4||630.4||630.4||630.3|0
1632990090000|2021-09-30 08:21:30|610.5|610.1|610.5|610|610.7|610.5|609.9|609.4|0
1632906650000|2021-09-29 09:10:50|630.5|630.3|630.4|630.2|630.6|630.3|630.4|630.2|0
1632990100000|2021-09-30 08:21:40|609.9|609.9|610.3|609.7|610.4|610|609.8|609.6|0
1632990110000|2021-09-30 08:21:50|610|609.8|610.3|610|610.9|610.5|610|609.7|0
1632990120000|2021-09-30 08:22:00|610.2|609.9|610.2|610|610.5|610.1|609.9|609.5|0
1632990130000|2021-09-30 08:22:10|610.3|609.9|610.2|610|610.4|610|609.5|609.3|0
1632990140000|2021-09-30 08:22:20|610.1|609.7|610.4|610|610.6|610.4|610|609.6|0
1632990150000|2021-09-30 08:22:30|610.3|609.9|610.1|609.6|610.3|610|610.1|609.6|0
1632990160000|2021-09-30 08:22:40|610|609.5|608.4|608.1|610|609.6|608.1|608|0
1632990170000|2021-09-30 08:22:50|608.3|608.2|609.4|608.9|609.4|608.9|608.3|608.1|0
1632906660000|2021-09-29 09:11:00|630.3|630.1|630.6|630.3|630.6|630.4|630.1|630|0
1632990180000|2021-09-30 08:23:00|609.3|608.8|610|609.5|610|609.7|609.3|608.8|0
1632906670000|2021-09-29 09:11:10|630.5|630.2|630.5|630.1|630.5|630.4|630.5|630|0
1632990190000|2021-09-30 08:23:10|609.9|609.6|610.1|609.7|610.6|610.1|609.9|609.5|0
1632906680000|2021-09-29 09:11:20|630.4||630.4||630.4||630.4||0
1632990200000|2021-09-30 08:23:20|610|609.8|610.5|610.2|611|610.3|609.9|609.6|0
1632906690000|2021-09-29 09:11:30|630.3||630.3||630.3||630.3||0
1632990210000|2021-09-30 08:23:30|610.4|610.3|610.2|610|610.7|610.3|610.2|610|0
1632906700000|2021-09-29 09:11:40|630.2||630.3||630.3||630.2||0
1632990220000|2021-09-30 08:23:40|610.4|610.1|610.2|610.1|610.5|610.1|610.2|610.1|0
1632906710000|2021-09-29 09:11:50|630.2|630.2|630.2|630|630.3|630.2|630.2|630|0
1632990230000|2021-09-30 08:23:50|610.4||610.4||610.5||610.2||0
1632990240000|2021-09-30 08:24:00|610.5|610.2|610.3|609.9|610.5|610.3|609.5|609.4|0
1632990250000|2021-09-30 08:24:10|610.2|609.8|610.5|610.1|610.5|610.1|609.9|609.6|0
1632990260000|2021-09-30 08:24:20|610.3|610|610.3|610.1|610.5|610.2|610.2|610|0
1632906720000|2021-09-29 09:12:00|630.3|630.1|630.3|630.2|630.3|630.2|630.3|630.1|0
1632990270000|2021-09-30 08:24:30|610.4|610.2|610|609.8|610.5|610.3|609.9|609.8|0
1632990280000|2021-09-30 08:24:40|609.9|609.9|610.1|609.9|610.4|610.2|609.9|609.8|0
1632906730000|2021-09-29 09:12:10||630.1||630.1||630.1||630.1|0
1632990290000|2021-09-30 08:24:50|610|609.8|609.8|609.6|610.4|610.1|609.8|609.5|0
1632906750000|2021-09-29 09:12:30|630.2|630.2|630.3|630|630.3|630.2|630.2|630|0
1632990300000|2021-09-30 08:25:00|610|609.5|610.7|610.5|610.8|610.6|610|609.5|0
1632990310000|2021-09-30 08:25:10|610.9|610.4|610.8|610.6|611|610.9|610.7|610.4|0
1632906760000|2021-09-29 09:12:40|630.2||630.2||630.2||630.1||0
1632990320000|2021-09-30 08:25:20|610.9|610.7|610.7|610.6|611|610.7|610.3|610.1|0
1632906770000|2021-09-29 09:12:50|630.1|629.9|630.3|630|630.3|630|629.9|629.7|0
1632990330000|2021-09-30 08:25:30|610.8|610.5|610.8|610.5|610.8|610.6|610.6|610.3|0
1632906780000|2021-09-29 09:13:00|630.4|630.1|630.5|630.3|630.6|630.3|630.4|630.1|0
1632990340000|2021-09-30 08:25:40|610.6||610.8||610.9||610.6||0
1632906790000|2021-09-29 09:13:10|630.4|630.2|630.4|630.2|630.5|630.3|630.4|630.1|0
1632990350000|2021-09-30 08:25:50|610.7|610.4|610.2|610.1|610.8|610.4|610.2|610|0
1632906800000|2021-09-29 09:13:20||630.1||630.2||630.3||630|0
1632990360000|2021-09-30 08:26:00|610.5|610.2|610.7|610.5|610.8|610.6|610.4|610.2|0
1632990370000|2021-09-30 08:26:10|610.6|610.4|610.1|609.6|610.7|610.4|609.9|609.5|0
1632990380000|2021-09-30 08:26:20|609.6|609.5|609.9|609.6|610.1|609.6|609.6|609.5|0
1632990390000|2021-09-30 08:26:30|609.8|609.5|609.7|609.4|609.8|609.5|609.7|609.4|0
1632990400000|2021-09-30 08:26:40|609.6|609.5|609.3|609|609.7|609.5|609.3|609|0
1632990410000|2021-09-30 08:26:50|609.4|609.1|608.9|608.8|609.6|609.2|608.9|608.7|0
1632906810000|2021-09-29 09:13:30||630.1||630.2||630.2||630.1|0
1632990420000|2021-09-30 08:27:00|609.1|608.7|609.2|608.8|609.3|608.9|608.9|608.7|0
1632906820000|2021-09-29 09:13:40||630.1||630.2||630.2||630|0
1632990430000|2021-09-30 08:27:10|609.3|608.9|610.3|610.1|610.6|610.1|609.3|608.9|0
1632906830000|2021-09-29 09:13:50|630.3|630.1|630.4|630.2|630.4|630.3|630.3|630|0
1632990440000|2021-09-30 08:27:20|610.4|610.2|609.7|609.5|610.5|610.2|609.7|609.5|0
1632906840000|2021-09-29 09:14:00|630.5|630.4|630.5|630.2|630.6|630.5|630.4|630.1|0
1632990450000|2021-09-30 08:27:30|609.6|609.4|609|608.8|609.6|609.4|609|608.8|0
1632906850000|2021-09-29 09:14:10|630.6|630.3|630.5|630.3|630.6|630.5|630.5|630.3|0
1632990460000|2021-09-30 08:27:40|608.9|608.9|609|608.7|609.1|608.9|608.8|608.7|0
1632990470000|2021-09-30 08:27:50|608.8|608.8|609.5|609.1|609.6|609.1|608.8|608.7|0
1632906870000|2021-09-29 09:14:30|630.4|630.2|630.4|630.1|630.5|630.2|630.4|629.9|0
1632990480000|2021-09-30 08:28:00|609.3|609|609.4|609.3|609.5|609.4|609.2|609|0
1632906890000|2021-09-29 09:14:50||630.2||630.3||630.3||630.2|0
1632990490000|2021-09-30 08:28:10|609.3|609.2|609.3|609|609.8|609.4|609.2|609|0
1632906900000|2021-09-29 09:15:00|630.6|630.4|630.5|630.4|630.6|630.5|630.5|630.2|0
1632990500000|2021-09-30 08:28:20|609.2|609.1|609.3|609.2|609.6|609.3|609.1|609|0
1632906910000|2021-09-29 09:15:10||630.3||630.4||630.4||630.3|0
1632990510000|2021-09-30 08:28:30|609.5|609.3|610|609.9|610.4|609.9|609.5|609.3|0
1632906920000|2021-09-29 09:15:20|630.7|630.5|630.5|630.4|630.8|630.5|630.5|630.4|0
1632990520000|2021-09-30 08:28:40|610.1|609.7|609.5|609.3|610.3|609.9|609.5|609.2|0
1632906930000|2021-09-29 09:15:30|630.4|630.3|630.5|630.3|630.8|630.5|630.4|630.2|0
1632990530000|2021-09-30 08:28:50|609.4|609.2|609.4|609.2|609.4|609.2|609.3|609.2|0
1632906940000|2021-09-29 09:15:40|630.4|630.4|630.5|630.3|630.5|630.4|630.4|630.3|0
1632990540000|2021-09-30 08:29:00|609.3|609.3|609.8|609.4|609.8|609.6|609.3|609.2|0
1632906970000|2021-09-29 09:16:10|630.6|630.5|630.5|630.3|630.6|630.5|630.5|630.3|0
1632990550000|2021-09-30 08:29:10|609.7|609.3|609.9|609.7|609.9|609.7|609.6|609.2|0
1632906980000|2021-09-29 09:16:20|630.6|630.4|630.9|630.7|631|630.7|630.6|630.3|0
1632990570000|2021-09-30 08:29:30|610.1|609.8|609.6|609.2|610.1|609.8|609.6|609.2|0
1632906990000|2021-09-29 09:16:30|630.8|630.6|631.3|631.2|631.6|631.2|630.8|630.6|0
1632990580000|2021-09-30 08:29:40|609.7|609.3|610.6|610.3|610.7|610.3|609.7|609.3|0
1632907000000|2021-09-29 09:16:40|631.5|631.3|632.5|632.2|632.5|632.2|631.5|631.2|0
1632990590000|2021-09-30 08:29:50|610.5|610.2|610.5|610.2|610.5|610.2|610.5|610.2|0
1632907010000|2021-09-29 09:16:50|632.6|632.1|632.5|632.2|632.7|632.5|632.4|632.1|0
1632990600000|2021-09-30 08:30:00|610.6|610.3|610.5|610.4|610.8|610.5|610.5|610.3|0
1632907020000|2021-09-29 09:17:00|632.7|632.3|632.5|632.4|632.7|632.4|632.5|632.3|0
1632990610000|2021-09-30 08:30:10|610.7||610.7||610.7||610.5||0
1632907030000|2021-09-29 09:17:10|632.4|632.3|632.8|632.4|633|632.8|632.4|632.2|0
1632990620000|2021-09-30 08:30:20|610.6|610.5|610.6|610.4|610.7|610.5|610.4|610.3|0
1632907040000|2021-09-29 09:17:20||632.5||632.7||632.7||632.5|0
1632990640000|2021-09-30 08:30:40|610.5|610.3|610.6|610.3|610.8|610.3|609.9|609.5|0
1632907050000|2021-09-29 09:17:30|632.9|632.6|632.7|632.6|633|632.6|632.7|632.5|0
1632990650000|2021-09-30 08:30:50|610.5|610.2|610.5|610.3|610.5|610.4|610.5|610.1|0
1632907060000|2021-09-29 09:17:40||632.5||632.5||632.6||632.5|0
1632990660000|2021-09-30 08:31:00|610.6|610.2|610.5|610.4|610.7|610.4|610.4|610.2|0
1632907070000|2021-09-29 09:17:50||632.6||632.5||632.6||632.5|0
1632990670000|2021-09-30 08:31:10|610.4|610.2|610.4|610.2|610.5|610.2|610.4|610.2|0
1632907080000|2021-09-29 09:18:00|632.6|632.6|632.3|632.1|632.6|632.6|632.3|631.9|0
1632990680000|2021-09-30 08:31:20|610.5|610.1|610.3|610|610.7|610.1|609.9|609.7|0
1632907090000|2021-09-29 09:18:10|632.2|631.9|631.9|631.7|632.3|631.9|631.9|631.5|0
1632990690000|2021-09-30 08:31:30|610.1|610.1|610.4|610|610.5|610.2|610.1|610|0
1632907100000|2021-09-29 09:18:20|631.8|631.5|631.3|631|631.8|631.5|631.3|631|0
1632990700000|2021-09-30 08:31:40|610.5|610.1|611|610.8|611|610.8|610.5|610.1|0
1632907110000|2021-09-29 09:18:30|631.2|631.2|631.8|631.5|632|631.5|631.2|631.2|0
1632990710000|2021-09-30 08:31:50|610.9|610.6|610.8|610.5|611|610.6|610.8|610.5|0
1632907120000|2021-09-29 09:18:40|632|631.6|632.1|631.7|632.3|631.9|632|631.6|0
1632990730000|2021-09-30 08:32:10|610.9|610.6|610.9|610.6|611|610.7|610.8|610.6|0
1632907130000|2021-09-29 09:18:50|632|631.6|631.4|631.2|632|631.6|631.4|631.2|0
1632990740000|2021-09-30 08:32:20|611|610.7|611.3|611.1|611.4|611.1|610.8|610.7|0
1632907140000|2021-09-29 09:19:00|631.6|631.3|631.7|631.6|632|631.7|631.6|631.2|0
1632990750000|2021-09-30 08:32:30|611.4|611|611.1|610.6|611.5|611.4|611.1|610.6|0
1632907150000|2021-09-29 09:19:10|631.6|631.5|631.4|631.3|631.6|631.6|631.4|631|0
1632990760000|2021-09-30 08:32:40|611|610.5|610.5|610.2|611|610.5|610.4|610.1|0
1632907160000|2021-09-29 09:19:20|631.3|631.1|631.4|631.2|631.4|631.2|631.3|631.1|0
1632990770000|2021-09-30 08:32:50|610.4|610.3|610.4|610.1|610.7|610.3|610.2|610.1|0
1632907170000|2021-09-29 09:19:30||631.1||631.2||631.2||631.1|0
1632990780000|2021-09-30 08:33:00|610.3|610.2|610.6|610.1|610.7|610.5|610.3|610.1|0
1632907180000|2021-09-29 09:19:40|631.6|631.1|631.5|631.4|631.6|631.5|631.4|631|0
1632990790000|2021-09-30 08:33:10|610.5|610.2|610.7|610.3|610.7|610.3|610.4|610.2|0
1632907190000|2021-09-29 09:19:50|631.4|631.3|632|631.8|632.1|631.9|631.4|631.3|0
1632990800000|2021-09-30 08:33:20|610.5|610.1|610.3|610.1|610.6|610.2|610.2|610|0
1632990810000|2021-09-30 08:33:30|610.4|610.2|610.5|610.3|610.5|610.3|610|609.8|0
1632907200000|2021-09-29 09:20:00||631.7||631.9||631.9||631.6|0
1632990820000|2021-09-30 08:33:40|610.4|610.2|610.2|610.1|610.5|610.3|610.2|610|0
1632990830000|2021-09-30 08:33:50|610.3|610.2|610.3|610|610.5|610.2|610.2|610|0
1632990840000|2021-09-30 08:34:00|610.2|610.1|610.5|610.4|610.5|610.4|610.2|610|0
1632907210000|2021-09-29 09:20:10|632.2|631.8|632.3|632|632.3|632|632|631.7|0
1632990850000|2021-09-30 08:34:10||610.3||610.3||610.3||610.3|0
1632907220000|2021-09-29 09:20:20|632.2|631.9|631.8|631.6|632.2|632|631.8|631.6|0
1632990860000|2021-09-30 08:34:20|610.4|610.2|610.3|610.2|610.5|610.3|610.3|610.2|0
1632990870000|2021-09-30 08:34:30|610.2|610.1|610.2|610.1|610.4|610.1|609.9|609.7|0
1632907230000|2021-09-29 09:20:30|632|631.7|632.1|631.7|632.3|632|632|631.7|0
1632990880000|2021-09-30 08:34:40|610.3|610|610.1|609.8|610.3|610.1|609.9|609.6|0
1632907240000|2021-09-29 09:20:40|632|631.6|632|631.7|632|631.7|631.7|631.6|0
1632990890000|2021-09-30 08:34:50|610|609.9|610.2|610.1|610.3|610.1|610|609.9|0
1632907250000|2021-09-29 09:20:50||631.6||631.7||631.7||631.6|0
1632990900000|2021-09-30 08:35:00|610.1|610|609.8|609.6|610.3|610|609.6|609.4|0
1632907260000|2021-09-29 09:21:00|632.1|631.8|632.1|631.8|632.2|631.9|632.1|631.7|0
1632990910000|2021-09-30 08:35:10|609.7|609.5|609.3|609.1|609.7|609.6|609.3|609.1|0
1632907270000|2021-09-29 09:21:10||631.7||631.8||631.8||631.7|0
1632990920000|2021-09-30 08:35:20|609.2|609.2|609.2|609|609.4|609.2|609.1|608.7|0
1632907280000|2021-09-29 09:21:20|632||632||632.1||632||0
1632990930000|2021-09-30 08:35:30|609.1|608.9|609.2|608.8|609.3|608.9|609.1|608.7|0
1632907290000|2021-09-29 09:21:30|631.9|631.6|631.7|631.3|631.9|631.9|631.7|631.3|0
1632990940000|2021-09-30 08:35:40|609|608.7|609|608.8|609.7|609.2|608.9|608.7|0
1632907300000|2021-09-29 09:21:40|631.6|631.4|631.6|631.3|631.7|631.5|631.6|631.3|0
1632990950000|2021-09-30 08:35:50|609.2|608.9|609.1|608.8|609.5|609|609.1|608.7|0
1632990960000|2021-09-30 08:36:00|609|608.9|609|608.9|609.4|609|609|608.8|0
1632990970000|2021-09-30 08:36:10|609.2|608.8|609.2|609|609.6|609.3|609.2|608.8|0
1632990980000|2021-09-30 08:36:20|609.1|609.1|609.4|609.1|609.5|609.2|609.1|609.1|0
1632990990000|2021-09-30 08:36:30|609.2|609|609.1|609|609.4|609|609.1|609|0
1632991000000|2021-09-30 08:36:40|609.3|609.1|609.3|609|609.5|609.1|609.3|609|0
1632991010000|2021-09-30 08:36:50|609.1|609.1|609.6|609.1|609.6|609.2|609.1|609|0
1632907310000|2021-09-29 09:21:50|631.5||631.4||631.5||631.4||0
1632991020000|2021-09-30 08:37:00|609.3|609.2|609.6|609.1|609.6|609.2|609.2|609.1|0
1632907330000|2021-09-29 09:22:10|631.5|631.4|631.6|631.3|631.6|631.4|631.5|631.3|0
1632991030000|2021-09-30 08:37:10|609.3|609.2|609.3|609.2|609.5|609.2|609.3|609.1|0
1632907340000|2021-09-29 09:22:20|631.5||631.5||631.5||631.5||0
1632991040000|2021-09-30 08:37:20|609.6|609.3|609.3|609.2|609.6|609.3|609.3|609.2|0
1632907350000|2021-09-29 09:22:30|631.4|631.2|630.7|630.5|631.5|631.2|630.6|630.2|0
1632991050000|2021-09-30 08:37:30|609.6|609.3|609.8|609.5|609.9|609.5|609.4|609.2|0
1632991060000|2021-09-30 08:37:40|609.6|609.6|610|609.9|610.1|609.9|609.6|609.5|0
1632907360000|2021-09-29 09:22:40|630.6|630.3|630.7|630.4|630.7|630.6|630.5|630.1|0
1632991070000|2021-09-30 08:37:50|610.1|610|610.5|610.2|610.5|610.4|610.1|609.9|0
1632907370000|2021-09-29 09:22:50|630.6|630.6|630.5|630.2|630.9|630.6|630.3|630|0
1632991080000|2021-09-30 08:38:00|610.6|610.1|610.7|610.5|610.7|610.6|610.6|610.1|0
1632907380000|2021-09-29 09:23:00|630.4|630.1|630.1|630|630.4|630.2|630|629.7|0
1632991090000|2021-09-30 08:38:10||610.6||610.6||610.6||610.5|0
1632907390000|2021-09-29 09:23:10|630.2|629.8|629.8|629.4|630.2|629.8|629.6|629.2|0
1632991110000|2021-09-30 08:38:30|610.8|610.7|611|610.7|611|610.8|610.8|610.7|0
1632907400000|2021-09-29 09:23:20|629.7|629.5|629.7|629.4|630.1|629.7|629.5|629.4|0
1632991120000|2021-09-30 08:38:40|611.1|611|611.2|611|611.4|611.1|611.1|611|0
1632907410000|2021-09-29 09:23:30|629.8|629.2|629.5|629.2|629.8|629.2|629.5|629.1|0
1632991140000|2021-09-30 08:39:00|611.3|611.1|611.5|611.2|611.5|611.3|611.3|611|0
1632991150000|2021-09-30 08:39:10|611.3||611.4||611.4||611.3||0
1632907420000|2021-09-29 09:23:40|629.6|629.3|629.6|629.5|629.7|629.5|629.5|629.2|0
1632991170000|2021-09-30 08:39:30|611.3|611.1|610.9|610.6|611.4|611.1|610.9|610.5|0
1632907430000|2021-09-29 09:23:50|629.7|629.2|629.6|629.2|629.7|629.2|629.5|629.2|0
1632991190000|2021-09-30 08:39:50|611.1|611|611.3|610.9|611.4|611|610.8|610.5|0
1632907440000|2021-09-29 09:24:00|629.7|629.6|629.7|629.4|630.2|629.7|629.6|629.2|0
1632991200000|2021-09-30 08:40:00|611.1|611|611.3|611.1|611.3|611.1|611.1|611|0
1632991210000|2021-09-30 08:40:10|611.2|611|610.9|610.6|611.2|611|610.9|610.6|0
1632907450000|2021-09-29 09:24:10|629.6|629.8|629.5|629.2|629.9|629.8|629.4|629.1|0
1632991220000|2021-09-30 08:40:20|611|610.7|610.7|610.5|611.2|610.9|610.7|610.5|0
1632907460000|2021-09-29 09:24:20|629.6|629.3|629.3|629.2|629.6|629.4|629.3|629|0
1632991230000|2021-09-30 08:40:30|610.6|610.4|609.5|609.2|610.8|610.4|609.5|609.2|0
1632907470000|2021-09-29 09:24:30|629.4|629|629.3|629.1|629.7|629.3|629.2|629|0
1632991240000|2021-09-30 08:40:40|609.6|609.3|610.4|610|610.6|610|609.5|609.3|0
1632907480000|2021-09-29 09:24:40|629.4|629.2|629.6|629.4|629.9|629.5|629.3|629.2|0
1632991250000|2021-09-30 08:40:50|610.5|610.1|611.1|610.6|611.1|610.6|610.5|610.1|0
1632907490000|2021-09-29 09:24:50|629.7|629.3|629.5|629.3|629.9|629.4|629.4|629.2|0
1632991260000|2021-09-30 08:41:00||610.7||610.7||610.8||610.7|0
1632907500000|2021-09-29 09:25:00|629.6|629.4|629.4|629.3|629.8|629.4|629.4|629.3|0
1632991270000|2021-09-30 08:41:10|611|610.8|610.9|610.8|611|610.8|610.9|610.6|0
1632907510000|2021-09-29 09:25:10|629.5|629.2|629.2|628.7|629.5|629.2|628.7|628.2|0
1632991280000|2021-09-30 08:41:20|611|610.9|611.1|610.9|611.1|610.9|611|610.8|0
1632907520000|2021-09-29 09:25:20|629.1|628.6|629.4|629.1|629.6|629.2|629|628.6|0
1632991290000|2021-09-30 08:41:30|611.2|611|611.4|611|611.5|611.1|611.1|610.9|0
1632991300000|2021-09-30 08:41:40||611.1||611||611.1||611|0
1632991310000|2021-09-30 08:41:50|611.3|611.1|611.3|611.1|611.3|611.1|611.3|611|0
1632907530000|2021-09-29 09:25:30|629.3|629.2|629.2|629|629.4|629.2|629.1|628.7|0
1632991320000|2021-09-30 08:42:00|611.2|611|611.9|611.7|612|611.8|611.2|611|0
1632907540000|2021-09-29 09:25:40|629.1|628.9|629.2|628.8|629.2|629|629.1|628.7|0
1632991330000|2021-09-30 08:42:10|611.8|611.6|611.6|611.5|611.8|611.6|611.6|611.3|0
1632907550000|2021-09-29 09:25:50||628.7||628.8||628.8||628.7|0
1632991340000|2021-09-30 08:42:20|611.5|611.2|609.4|609.3|611.5|611.2|609.3|609.2|0
1632991350000|2021-09-30 08:42:30|609.3|609.1|610|609.6|610|609.6|609.2|609.1|0
1632991360000|2021-09-30 08:42:40|609.8|609.5|610.1|609.7|610.2|609.7|609.5|609.2|0
1632907560000|2021-09-29 09:26:00||628.7||629||629.1||628.7|0
1632991370000|2021-09-30 08:42:50|609.9|609.8|609.8|609.3|609.9|609.8|609.4|609.1|0
1632907570000|2021-09-29 09:26:10|629.4|628.9|629.3|629.2|629.4|629.2|629.3|628.9|0
1632991380000|2021-09-30 08:43:00|609.7|609.4|610.1|609.7|610.1|609.7|609.7|609.4|0
1632907580000|2021-09-29 09:26:20||629.1||629.2||629.2||629.1|0
1632991390000|2021-09-30 08:43:10|610.2|609.8|610.3|610|610.6|610.1|609.9|609.8|0
1632907590000|2021-09-29 09:26:30|629.4|629.1|629.4|629.2|629.4|629.2|629.4|629.1|0
1632991400000|2021-09-30 08:43:20|610.2|609.9|609.8|609.5|610.3|609.9|609.6|609.5|0
1632991410000|2021-09-30 08:43:30|609.6|609.6|609.8|609.7|610.1|609.7|609.6|609.6|0
1632991420000|2021-09-30 08:43:40|609.9|609.8|610|609.8|610.3|609.9|609.8|609.8|0
1632991430000|2021-09-30 08:43:50|609.9|609.7|609.8|609.4|610|609.7|609.3|609.1|0
1632991440000|2021-09-30 08:44:00|609.7|609.5|609.8|609.6|610|609.6|609.7|609.4|0
1632907600000|2021-09-29 09:26:40|629.6|629.1|629.8|629.4|629.8|629.4|629.6|629.1|0
1632991450000|2021-09-30 08:44:10|609.9|609.7|610|609.7|610|609.7|609.8|609.6|0
1632907610000|2021-09-29 09:26:50|629.6|629.3|629.9|629.5|629.9|629.8|629.6|629.3|0
1632991460000|2021-09-30 08:44:20||609.8||609.8||609.8||609.7|0
1632907620000|2021-09-29 09:27:00||629.6||629.7||629.7||629.5|0
1632991480000|2021-09-30 08:44:40|609.8|609.7|610|609.7|610|609.7|609.8|609.4|0
1632907630000|2021-09-29 09:27:10|629.8|629.6|629.8|629.5|629.8|629.7|629.7|629.5|0
1632991490000|2021-09-30 08:44:50|609.9|609.5|609.9|609.6|609.9|609.7|609.9|609.5|0
1632907640000|2021-09-29 09:27:20||629.4||629.4||629.4||629.4|0
1632991500000|2021-09-30 08:45:00|609.8|609.5|610|609.9|610.5|610|609.6|609.2|0
1632907650000|2021-09-29 09:27:30|629.7|629.3|629.7|629.3|629.8|629.3|629.6|629.3|0
1632991510000|2021-09-30 08:45:10|610.3|610|609.2|608.9|610.3|610|608.9|608.3|0
1632907660000|2021-09-29 09:27:40|629.6|629.2|629.6|629.2|629.6|629.2|629.6|629.2|0
1632991520000|2021-09-30 08:45:20|609.3|609|607.3|606.9|609.5|609.1|607|606.9|0
1632907670000|2021-09-29 09:27:50|629.5|629.3|629.5|629.1|629.5|629.3|629.5|629.1|0
1632991530000|2021-09-30 08:45:30|607.4|607.1|606.7|606.3|607.4|607.2|606|605.9|0
1632907680000|2021-09-29 09:28:00|629.4|629.2|629.4|629.1|629.4|629.2|629.4|629.1|0
1632991540000|2021-09-30 08:45:40|606.8|606.2|606.4|606|606.8|606.7|605.6|605.5|0
1632907690000|2021-09-29 09:28:10|629.5|629.2|629.5|629.3|629.8|629.5|629.5|629.2|0
1632991550000|2021-09-30 08:45:50|606.5|606.1|607.6|607.1|607.7|607.1|606.4|605.9|0
1632907700000|2021-09-29 09:28:20|629.6|629.5|629.3|629.1|629.8|629.5|629.2|629.1|0
1632991560000|2021-09-30 08:46:00|607.5|607.2|606.3|606|608.2|607.8|606.3|606|0
1632907710000|2021-09-29 09:28:30|629.5|629.3|629.8|629.4|629.9|629.4|629.5|629.3|0
1632991570000|2021-09-30 08:46:10|606.4|606.1|606.3|606|606.7|606.3|605.7|605|0
1632907720000|2021-09-29 09:28:40|629.6||629.6||629.6||629.6||0
1632991580000|2021-09-30 08:46:20|606.2|605.9|603.7|603.4|606.3|606|603.2|603|0
1632907730000|2021-09-29 09:28:50|629.7|629.5|629.5|629.4|629.8|629.5|629.5|629.4|0
1632991590000|2021-09-30 08:46:30|603.6|603.5|602.7|602.4|604.3|603.6|602.2|601.1|0
1632907750000|2021-09-29 09:29:10|629.7|629.5|629.7|629.3|629.8|629.5|629.4|629.2|0
1632991600000|2021-09-30 08:46:40|602.8|602.5|604.8|604.4|604.8|604.5|602.8|602.5|0
1632907760000|2021-09-29 09:29:20|629.5||629.5||629.5||629.5||0
1632991610000|2021-09-30 08:46:50|604.7|604.3|603.6|603.1|604.8|604.5|603.2|603.1|0
1632907790000|2021-09-29 09:29:50|629.4|629.2|629.3|629.1|629.4|629.2|629.3|629.1|0
1632991620000|2021-09-30 08:47:00|603.7|603.3|603.2|602.9|603.8|603.4|602.6|602.5|0
1632907800000|2021-09-29 09:30:00|629.5|629.2|629.4|629.2|629.5|629.3|629.4|629.2|0
1632991630000|2021-09-30 08:47:10|603.3|603|604|603.6|604.2|603.6|603.3|603|0
1632907810000|2021-09-29 09:30:10|629.5|629.3|629.5|629.1|629.5|629.4|629.4|629.1|0
1632991640000|2021-09-30 08:47:20|603.6|603.5|605|604.1|605.2|604.8|603.6|603.5|0
1632907820000|2021-09-29 09:30:20|629.4||629.4||629.4||629.4||0
1632991650000|2021-09-30 08:47:30|605.1|604.4|605.3|604.8|605.7|605.2|604.2|603.7|0
1632907840000|2021-09-29 09:30:40|629.3|629|629.2|629|629.3|629|629.2|629|0
1632991660000|2021-09-30 08:47:40|604.9|604.7|604.5|604|604.9|604.7|603.3|603.2|0
1632907850000|2021-09-29 09:30:50|629.3|629.2|629.5|629.2|629.5|629.3|629.3|629.2|0
1632991670000|2021-09-30 08:47:50|604|603.9|604.5|604|604.8|604.3|604|603.7|0
1632907860000|2021-09-29 09:31:00|629.4|629.3|629.3|629.2|629.5|629.3|629.3|629.2|0
1632991680000|2021-09-30 08:48:00|603.8|603.7|604.5|604.1|604.9|604.7|603.7|603.3|0
1632907880000|2021-09-29 09:31:20|629.4|629.3|629.4|629.3|629.5|629.3|629.4|629.3|0
1632991690000|2021-09-30 08:48:10|604.6|604.2|604.6|604.1|604.9|604.5|603.9|603.7|0
1632991700000|2021-09-30 08:48:20|604.5|604|604.2|603.9|604.7|604.4|604.2|603.9|0
1632991710000|2021-09-30 08:48:30|604|604|604.5|604|604.5|604.1|603.9|603.7|0
1632991720000|2021-09-30 08:48:40|604.1|603.9|604.1|603.7|604.1|603.9|603.6|602.5|0
1632991730000|2021-09-30 08:48:50|604|603.8|603.9|603.7|604.1|604|603|602.9|0
1632991740000|2021-09-30 08:49:00|604|603.8|602.5|602|604.1|604|602.5|602|0
1632991750000|2021-09-30 08:49:10|602|601.8|603|602.5|603|602.5|601.9|601.5|0
1632991760000|2021-09-30 08:49:20|602|601.9|601.9|601.5|602.8|602.5|601.4|601|0
1632907890000|2021-09-29 09:31:30|629.5|629.4|629.5|629.4|629.8|629.7|629.5|629.4|0
1632991770000|2021-09-30 08:49:30|602|601.6|601.8|601.4|602.4|602|601|600.9|0
1632907900000|2021-09-29 09:31:40|629.4|629.3|629.4|629.3|629.5|629.3|629.4|629.3|0
1632991780000|2021-09-30 08:49:40|601.9|601.5|600.4|600|601.9|601.8|600.4|600|0
1632907920000|2021-09-29 09:32:00|629.3|629.2|629.3|629|629.4|629.2|629.1|629|0
1632991790000|2021-09-30 08:49:50|600.6|600.1|601.3|600.9|601.5|601|600.6|600.1|0
1632907930000|2021-09-29 09:32:10|629.2|629.1|629.5|629.3|629.5|629.4|629.2|629.1|0
1632991800000|2021-09-30 08:50:00|601.2|600|601.1|600.8|602|601.6|601|600|0
1632991810000|2021-09-30 08:50:10|601|600|600|599.8|601|600.8|600|599.8|0
1632991820000|2021-09-30 08:50:20|599.9|599.9|600.4|600|600.6|600.4|599.8|599.6|0
1632907940000|2021-09-29 09:32:20|629.4|629.4|629.4|629.3|629.5|629.4|629.4|629.3|0
1632991830000|2021-09-30 08:50:30|600.3|599.9|599.9|599.4|600.4|600.1|599.9|599.2|0
1632907950000|2021-09-29 09:32:30||629.1||629.1||629.1||629.1|0
1632991840000|2021-09-30 08:50:40|599.8|599.5|599.9|599.7|600.1|600|599.8|599.5|0
1632907960000|2021-09-29 09:32:40|629.3||629.3||629.3||629.2||0
1632991850000|2021-09-30 08:50:50|600|599.8|600|599.7|600.1|599.9|599.9|599.7|0
1632907980000|2021-09-29 09:33:00|629.2|629|629.2|629|629.2|629|629.1|629|0
1632991860000|2021-09-30 08:51:00|600.1|600|601.9|601.4|602|601.4|600.1|599.8|0
1632907990000|2021-09-29 09:33:10|629.3|629.1|629.2|629.1|629.5|629.2|629.2|629|0
1632991870000|2021-09-30 08:51:10|602|601.5|602.6|602.4|602.9|602.4|602|601.5|0
1632908000000|2021-09-29 09:33:20|629.1|629|629.1|629|629.2|629|629.1|629|0
1632991880000|2021-09-30 08:51:20|602|601.9|602.7|602.4|602.9|602.5|602|601.4|0
1632908030000|2021-09-29 09:33:50|629.4|629.1|629.4|629.2|629.5|629.2|629.1|629|0
1632991890000|2021-09-30 08:51:30|602.8|602.3|604.1|603.7|604.1|603.9|602.8|602.3|0
1632908040000|2021-09-29 09:34:00|629.5|629.1|629.2|629|629.5|629.4|629.2|629|0
1632991900000|2021-09-30 08:51:40|604|603.8|601.5|601.2|604|603.9|601.5|601|0
1632908050000|2021-09-29 09:34:10|629.1||629.1||629.1||629.1||0
1632991910000|2021-09-30 08:51:50|601.4|600.8|598.5|598|601.4|600.8|598.5|598|0
1632908060000|2021-09-29 09:34:20|629.2|629.1|629.2|629.1|629.2|629.1|629.2|629.1|0
1632991920000|2021-09-30 08:52:00|598.6|598.1|598|597.6|599.1|599|597.9|597.3|0
1632908070000|2021-09-29 09:34:30|629.3|629.2|629.3|629.2|629.4|629.2|629.3|629.2|0
1632991930000|2021-09-30 08:52:10|597.9|597.7|598.2|597.8|598.4|598.1|597.6|597|0
1632908080000|2021-09-29 09:34:40|629.4||629.3||629.4||629.3||0
1632991940000|2021-09-30 08:52:20|598.3|598.4|597.8|597.5|599.7|599|597.8|597.4|0
1632908090000|2021-09-29 09:34:50||629.1||629.1||629.1||629.1|0
1632991950000|2021-09-30 08:52:30|597.7|597.4|597.4|597.1|598|597.7|596.9|596.8|0
1632991960000|2021-09-30 08:52:40|597.5|597.2|597.1|596.8|599|597.9|596.8|596.6|0
1632908100000|2021-09-29 09:35:00|629.2|629.2|629.3|629.1|629.3|629.2|629.2|629.1|0
1632991970000|2021-09-30 08:52:50|597.3|596.9|597.9|597.7|598|597.8|597.1|596.6|0
1632908120000|2021-09-29 09:35:20|629.2|629|629.2|629|629.3|629|629.1|629|0
1632991980000|2021-09-30 08:53:00|598|597.8|597.6|597.1|598|597.8|597|596.9|0
1632991990000|2021-09-30 08:53:10|597.7|597.2|597.9|597.4|597.9|597.4|597.7|597.2|0
1632908160000|2021-09-29 09:36:00|629.3|629.1|629.6|629.4|629.7|629.5|629.3|629.1|0
1632992000000|2021-09-30 08:53:20|597.8|597.5|599|598.5|599|598.5|597.8|597.5|0
1632992010000|2021-09-30 08:53:30|598.8|598.3|598.3|597.7|598.8|598.5|598|597|0
1632908170000|2021-09-29 09:36:10|629.5|629.3|629.5|629.3|629.5|629.3|629.5|629.3|0
1632992020000|2021-09-30 08:53:40|598.4|597.8|600|599.6|600|599.6|598.4|597.8|0
1632908180000|2021-09-29 09:36:20|629.4|629.1|629.4|629.1|629.5|629.2|629.4|629.1|0
1632992030000|2021-09-30 08:53:50|600.1|600|597.1|596.2|600.3|600.1|594.5|593.4|0
1632908200000|2021-09-29 09:36:40|629.3|629.3|629.3|629.1|629.3|629.3|629.3|629.1|0
1632992040000|2021-09-30 08:54:00|597.2|596.3|599|598.1|599.6|599.1|597.2|596.2|0
1632908220000|2021-09-29 09:37:00||629.2||629.1||629.2||629.1|0
1632992050000|2021-09-30 08:54:10|598.9|597.9|598.8|598.4|599.5|598.8|598.6|597.8|0
1632908230000|2021-09-29 09:37:10|629.4|629.2|629.4|629.2|629.4|629.3|629.4|629.2|0
1632992060000|2021-09-30 08:54:20|599.1|599|599.5|598.8|599.9|599.2|598.5|598.3|0
1632908240000|2021-09-29 09:37:20|629.3|629.3|629.5|629.3|629.5|629.3|629.3|629.3|0
1632992070000|2021-09-30 08:54:30|599.6|598.9|599.8|599.3|599.8|599.4|599.5|598.9|0
1632908250000|2021-09-29 09:37:30||629.2||629.2||629.2||629.2|0
1632992080000|2021-09-30 08:54:40|599.7|599.2|599.5|599.4|599.9|599.5|599.4|598.9|0
1632908260000|2021-09-29 09:37:40|629.4||629.4||629.4||629.4||0
1632992090000|2021-09-30 08:54:50|599.8|599.1|599.7|599.1|599.9|599.7|599.7|599|0
1632908280000|2021-09-29 09:38:00|629.5|629.3|629.4|629.2|629.5|629.4|629.3|629.2|0
1632908290000|2021-09-29 09:38:10|629.5|629.3|629.5|629.4|629.5|629.4|629.5|629.3|0
1632992100000|2021-09-30 08:55:00|599.6|599|598.9|598.8|599.6|599.2|598.9|598.6|0
1632908310000|2021-09-29 09:38:30|629.4|629.3|629.4|629.2|629.5|629.3|629.4|629.2|0
1632992110000|2021-09-30 08:55:10|599.2|598.6|599.4|599.1|599.4|599.2|599.2|598.6|0
1632908360000|2021-09-29 09:39:20|629.3||629.4||629.4||629.3||0
1632992120000|2021-09-30 08:55:20|599|599.2|598.9|598.3|599.7|599.6|598.9|598.3|0
1632908370000|2021-09-29 09:39:30|629.3|629.1|629.2|629|629.3|629.2|629.1|629|0
1632992130000|2021-09-30 08:55:30|598.8|598.2|598.9|598.5|599|598.5|598.3|597.6|0
1632908380000|2021-09-29 09:39:40|629.1|629.1|629.2|629|629.2|629.1|629.1|629|0
1632992140000|2021-09-30 08:55:40|598.8|598.3|598.7|598.1|599|598.6|598.7|598.1|0
1632908390000|2021-09-29 09:39:50|629.4|629.1|629.3|629|629.4|629.1|629.2|629|0
1632992150000|2021-09-30 08:55:50|599|598.2|598.7|598.3|599|598.5|598.6|598.2|0
1632992160000|2021-09-30 08:56:00|598.6|598.1|601.5|600.5|601.8|600.8|598.6|598.1|0
1632908400000|2021-09-29 09:40:00|629.2||629.2||629.2||629.2||0
1632992170000|2021-09-30 08:56:10|601.4|600.7|595.7|594.9|601.4|600.8|594.5|594|0
1632908410000|2021-09-29 09:40:10|629.3|629.1|629.4|629.2|629.4|629.2|629.3|629.1|0
1632992180000|2021-09-30 08:56:20|595|594.7|592.5|591.6|595.7|595.2|591.8|591|0
1632908420000|2021-09-29 09:40:20|629.3|629.3|629.4|629.2|629.4|629.3|629.3|629.2|0
1632992190000|2021-09-30 08:56:30|593|591.7|591|590.4|593|592.6|590.1|590|0
1632908430000|2021-09-29 09:40:30||629.3||629.2||629.3||629.2|0
1632992200000|2021-09-30 08:56:40|591.2|591|593.2|592.5|593.9|592.8|590.4|590.3|0
1632992210000|2021-09-30 08:56:50|593.1|592.6|594.7|594.1|595.1|594.1|592.4|592.1|0
1632992220000|2021-09-30 08:57:00|594.9|594|597.2|596.4|598.1|597.4|594.9|594|0
1632992230000|2021-09-30 08:57:10|597.1|596.5|597.6|596.9|597.8|597|595.5|595.1|0
1632908450000|2021-09-29 09:40:50|629.3|629.1|629.2|629|629.3|629.1|629.2|629|0
1632992240000|2021-09-30 08:57:20|597.1|597|597.8|597.5|598.7|597.6|596.5|595.6|0
1632908460000|2021-09-29 09:41:00|629.1||629.1||629.1||629.1||0
1632992250000|2021-09-30 08:57:30|597.9|597.3|598.4|597.5|598.5|597.5|596.5|595.7|0
1632908470000|2021-09-29 09:41:10|629.2|629.1|629.1|629|629.2|629.1|629.1|629|0
1632992260000|2021-09-30 08:57:40|598.3|597.4|598.7|598.1|599|598.2|597.8|596.8|0
1632908480000|2021-09-29 09:41:20|629.2|629.1|629.2|629|629.2|629.1|629.2|629|0
1632992270000|2021-09-30 08:57:50|598.8|598.2|599|598.6|599.5|599|598.6|598|0
1632908490000|2021-09-29 09:41:30||629.1||629.1||629.1||629.1|0
1632992280000|2021-09-30 08:58:00|599.5|598.7|599.2|598.5|599.9|599.3|599|598.1|0
1632908510000|2021-09-29 09:41:50|629.3|629.2|629.4|629.1|629.5|629.2|629.2|629.1|0
1632992290000|2021-09-30 08:58:10|599.1|598.6|599.2|598.7|599.2|598.7|598.9|598.6|0
1632908520000|2021-09-29 09:42:00|629.3|629.2|629.5|629.3|629.5|629.3|629.3|629.2|0
1632992300000|2021-09-30 08:58:20|598.9||599.2||599.2||598.8||0
1632908530000|2021-09-29 09:42:10|629.4|629.2|629.5|629.2|629.5|629.2|629.4|629.2|0
1632992310000|2021-09-30 08:58:30|598.8|598.8|599.7|599.4|599.9|599.4|598.8|598.8|0
1632908550000|2021-09-29 09:42:30|629.4|629.3|629.5|629.4|629.8|629.5|629.4|629.3|0
1632992320000|2021-09-30 08:58:40|599.9|599.5|599.9|599.4|599.9|599.5|599.5|599.4|0
1632908560000|2021-09-29 09:42:40|629.4|629.3|629.4|629.2|629.5|629.3|629.3|629.2|0
1632992330000|2021-09-30 08:58:50|599.8|598.9|599.9|599.3|600|599.5|597.4|597.3|0
1632908580000|2021-09-29 09:43:00|629.3|629.1|629.3|629.1|629.3|629.1|629.2|629|0
1632992340000|2021-09-30 08:59:00|599.4|599.4|600.2|599.5|601.2|600.1|598.9|598.6|0
1632908600000|2021-09-29 09:43:20||629||629||629||629|0
1632992350000|2021-09-30 08:59:10|600.1|599.6|601.3|600.6|601.6|600.8|599.5|599.3|0
1632908620000|2021-09-29 09:43:40|629.4|629.1|629.5|629.2|629.5|629.2|629.4|629.1|0
1632992360000|2021-09-30 08:59:20|601.2|600.5|600.1|600|601.2|601.1|600.1|600|0
1632908630000|2021-09-29 09:43:50|629.6|629.3|629.6|629.4|629.8|629.5|629.5|629.3|0
1632992370000|2021-09-30 08:59:30|600|599.9|599.9|598.9|600.1|599.9|599.2|598.7|0
1632908640000|2021-09-29 09:44:00|629.5|629.3|629.5|629.4|629.7|629.5|629.5|629.3|0
1632992380000|2021-09-30 08:59:40|600.1|599|599.9|599.2|600.1|599.7|599.8|599|0
1632992390000|2021-09-30 08:59:50|599.6|599.3|600.1|599.3|600.1|600|599.5|599|0
1632992400000|2021-09-30 09:00:00|600|599.4|600.1|599.6|600.1|599.7|599.7|599.2|0
1632992410000|2021-09-30 09:00:10|600|600|599.9|599.4|600|600|599.6|599.2|0
1632908650000|2021-09-29 09:44:10|629.6|629.3|629.9|629.7|629.9|629.7|629.4|629.3|0
1632992420000|2021-09-30 09:00:20|600|599.5|600|599.5|600|599.5|599.4|599.2|0
1632908660000|2021-09-29 09:44:20|629.8|629.6|629.9|629.8|629.9|629.8|629.8|629.5|0
1632992430000|2021-09-30 09:00:30|599.8|600|599.8|599.4|600.2|600|599.7|599.2|0
1632908670000|2021-09-29 09:44:30|629.8|629.7|629.9|629.7|629.9|629.8|629.8|629.7|0
1632992440000|2021-09-30 09:00:40|600|599.9|599.9|599.5|600.7|600|599.6|599.4|0
1632908680000|2021-09-29 09:44:40|630.1|630|630.2|629.9|630.4|630.1|630|629.9|0
1632992450000|2021-09-30 09:00:50|600|599.4|600.1|599.6|600.5|600|599.5|599.2|0
1632908690000|2021-09-29 09:44:50|630.4|630.3|630.4|630.3|630.6|630.4|630.4|630.3|0
1632992460000|2021-09-30 09:01:00|600.2|599.7|600.3|600.1|600.8|600.1|600|599.6|0
1632908700000|2021-09-29 09:45:00|630.5|630.4|630.5|630.3|630.6|630.4|630.4|630.3|0
1632992470000|2021-09-30 09:01:10|600.2|600|600.9|600.5|601|600.5|600.2|600|0
1632908710000|2021-09-29 09:45:10|630.6|630.5|631.1|630.7|631.3|631|630.6|630.5|0
1632992480000|2021-09-30 09:01:20|600.8|600.4|601.1|600.6|601.4|600.8|600.7|600.4|0
1632908720000|2021-09-29 09:45:20|631|630.8|630.3|630|631.1|630.9|630.3|629.8|0
1632992490000|2021-09-30 09:01:30|600.7|600.5|599.9|599.4|601.1|600.6|599.7|599.4|0
1632908730000|2021-09-29 09:45:30|630.5|630.1|630.4|630.1|630.6|630.3|630.4|630.1|0
1632992500000|2021-09-30 09:01:40|600.2|599.5|599.9|599.5|600.2|599.6|599.2|598.7|0
1632908740000|2021-09-29 09:45:40|630.3|630|630.3|630|630.4|630|630.3|629.9|0
1632992510000|2021-09-30 09:01:50|600|600|600|599.5|601|600.1|599.5|599|0
1632908750000|2021-09-29 09:45:50|630.4|630.1|630.3|630|630.4|630.1|630.3|630|0
1632992520000|2021-09-30 09:02:00|599.9|599.2|601|600.4|601.3|600.8|599.8|599.2|0
1632908760000|2021-09-29 09:46:00|630.2|629.9|630.4|630.2|630.4|630.2|630|629.6|0
1632992530000|2021-09-30 09:02:10|600.6|600.5|600.6|600|601.2|601|600.1|600|0
1632908770000|2021-09-29 09:46:10|630.3|630.1|630.1|629.8|630.4|630.2|630|629.7|0
1632992540000|2021-09-30 09:02:20|600.2|600.2|600.9|600.2|600.9|600.2|600.2|600|0
1632908790000|2021-09-29 09:46:30|630.3|629.9|630.6|630.1|630.6|630.1|630.3|629.9|0
1632992550000|2021-09-30 09:02:30|600.8|600|601.1|600.6|601.2|600.7|600.2|600|0
1632908800000|2021-09-29 09:46:40|630.7|630.2|630.4|630.2|630.8|630.2|630.4|630.2|0
1632992560000|2021-09-30 09:02:40|600.6|600.4|601.7|601.4|602|601.4|600.4|600.3|0
1632908810000|2021-09-29 09:46:50|630.3||630.4||630.4||630.3||0
1632992570000|2021-09-30 09:02:50|601.8|601.5|602|601.6|602|601.6|601.8|601.5|0
1632908820000|2021-09-29 09:47:00|630.3|630|630.1|629.8|630.4|630|630.1|629.7|0
1632992580000|2021-09-30 09:03:00|602.3|601.7|602.4|601.9|602.9|602.4|602.1|601.6|0
1632908830000|2021-09-29 09:47:10|630.2|630|630.2|630|630.5|630.1|630.2|630|0
1632992590000|2021-09-30 09:03:10|602.6|602|602.5|602|603|602.9|602.1|602|0
1632908850000|2021-09-29 09:47:30|630.1|630.1|630.1|630|630.1|630.1|630.1|630|0
1632992600000|2021-09-30 09:03:20|602.4|601.8|601.9|601.6|602.4|601.8|601.6|601.5|0
1632908870000|2021-09-29 09:47:50|630.2|630.1|630.2|630.1|630.3|630.1|630.1|630|0
1632992610000|2021-09-30 09:03:30|602.2|602|602.5|601.9|602.5|602|601.6|601.5|0
1632908880000|2021-09-29 09:48:00|630.4|630|630.6|630.3|630.6|630.3|630.4|629.9|0
1632992620000|2021-09-30 09:03:40|602.6|602|602.6|602.3|603.5|603|602.1|602|0
1632908890000|2021-09-29 09:48:10|630.5|630.2|630.4|630.3|630.5|630.3|630.4|630.1|0
1632992630000|2021-09-30 09:03:50|602.5|602.1|602.6|602.1|602.6|602.3|602.2|601.6|0
1632908900000|2021-09-29 09:48:20|630.3|630.2|630.2|630|630.4|630.3|630.2|629.8|0
1632992640000|2021-09-30 09:04:00|602.5|601.9|602.7|602.4|602.7|602.5|602.2|601.5|0
1632908910000|2021-09-29 09:48:30|630.3|629.9|630.4|630.2|630.5|630.4|630.1|629.8|0
1632992650000|2021-09-30 09:04:10|602.8|602.5|602.9|602.6|602.9|602.7|602.8|602.5|0
1632992660000|2021-09-30 09:04:20|603.2|602.7|602.9|602.6|603.2|602.8|602.9|602.6|0
1632992670000|2021-09-30 09:04:30|603.1|602.7|603.9|603.7|603.9|603.7|603.1|602.7|0
1632908920000|2021-09-29 09:48:40|630.3|630.1|630.3|630.2|630.3|630.3|630.3|630.1|0
1632992680000|2021-09-30 09:04:40|603.8|603.5|604.1|603.9|604.1|604|603.8|603.4|0
1632908930000|2021-09-29 09:48:50|630.2|630.1|630.1|629.8|630.2|630.2|630.1|629.8|0
1632992690000|2021-09-30 09:04:50|604|603.7|604.1|603.9|604.1|604|604|603.6|0
1632908940000|2021-09-29 09:49:00|630||630||630||630||0
1632992700000|2021-09-30 09:05:00|604|603.1|604.1|603.8|604.1|603.8|603.3|603.1|0
1632908960000|2021-09-29 09:49:20|629.9|629.7|629.8|629.5|629.9|629.7|629.8|629.5|0
1632992710000|2021-09-30 09:05:10|604|603.2|604.6|604.2|604.7|604.3|604|603.1|0
1632908980000|2021-09-29 09:49:40|629.9|629.6|630|629.9|630.1|629.9|629.9|629.6|0
1632992720000|2021-09-30 09:05:20|604.5|604|605|604.8|605|604.9|604|603.9|0
1632908990000|2021-09-29 09:49:50|630.1|630|630.1|630|630.1|630|630.1|630|0
1632992730000|2021-09-30 09:05:30|604.9|604.6|606.9|606.4|607|606.5|604.9|604.6|0
1632909000000|2021-09-29 09:50:00|630|629.9|629.5|629.4|630.1|629.9|629.3|629.2|0
1632992740000|2021-09-30 09:05:40|606.8|605.9|604.2|603.5|606.8|606.4|604.2|603.5|0
1632909010000|2021-09-29 09:50:10|629.7|629.3|629.7|629.5|629.9|629.8|629.3|629.2|0
1632992750000|2021-09-30 09:05:50|604.1|603.2|603.7|603.1|604.1|603.3|603|602.7|0
1632909020000|2021-09-29 09:50:20|629.9|629.8|629.8|629.5|629.9|629.8|629.6|629.5|0
1632992760000|2021-09-30 09:06:00|603.9|603.2|605.3|605|605.7|605.1|603.9|603.2|0
1632909030000|2021-09-29 09:50:30|629.7|629.4|629.5|629.2|629.7|629.4|629.5|629.2|0
1632992770000|2021-09-30 09:06:10|605.2|605.1|605.3|605|606.2|605.2|605.1|605|0
1632909040000|2021-09-29 09:50:40|629.6|629.3|629.7|629.4|629.8|629.5|629.6|629.3|0
1632992780000|2021-09-30 09:06:20|605.2|605.1|605.6|605|606|605.8|605.1|605|0
1632909050000|2021-09-29 09:50:50|629.9|629.8|630|629.8|630|629.8|629.9|629.8|0
1632992790000|2021-09-30 09:06:30|605.9|605.8|604.5|604|606|605.8|604.1|604|0
1632909060000|2021-09-29 09:51:00|629.9||630||630||629.9||0
1632992800000|2021-09-30 09:06:40|604.6|604.1|604.8|604.2|606.3|605.8|604.3|604|0
1632909070000|2021-09-29 09:51:10|629.9|629.7|629.5|629.2|630|629.7|629.4|629.1|0
1632992810000|2021-09-30 09:06:50|604.7|604.3|605|604.3|605|604.5|604.3|604.2|0
1632992820000|2021-09-30 09:07:00|605.1|604.4|605.5|605|605.5|605.1|605.1|604.4|0
1632909080000|2021-09-29 09:51:20|629.4|629.1|629.3|629.1|629.4|629.1|629.3|629.1|0
1632992830000|2021-09-30 09:07:10|605.4|605.1|605.1|605|605.5|605.1|605.1|605|0
1632909090000|2021-09-29 09:51:30|629.2|629|628.6|628.3|629.2|629|628.6|628.2|0
1632992840000|2021-09-30 09:07:20|605.4|604.9|605.1|604.4|605.5|604.9|604.3|604.2|0
1632909100000|2021-09-29 09:51:40|628.7|628.2|628.5|628.3|628.7|628.3|628.4|628|0
1632992850000|2021-09-30 09:07:30|604.5|604.3|604.7|604.2|605.5|605.3|604.3|604.2|0
1632909110000|2021-09-29 09:51:50|628.4|628.2|628.3|628.1|628.5|628.3|628.2|628|0
1632992860000|2021-09-30 09:07:40|604.3|604.3|604.8|604.3|605|604.3|604.1|604|0
1632909120000|2021-09-29 09:52:00|628.1|628|627.8|627.6|628.3|628.1|627.8|627.4|0
1632992870000|2021-09-30 09:07:50|605.1|605|604.5|604|605.2|605|604.1|604|0
1632909130000|2021-09-29 09:52:10|628.1|628|628|627.7|628.3|628.1|628|627.7|0
1632992880000|2021-09-30 09:08:00|604.3|603.8|604.6|604|605.5|604.7|602.1|601.5|0
1632909140000|2021-09-29 09:52:20|627.9|627.6|626.7|626.5|627.9|627.6|626.6|626.3|0
1632992890000|2021-09-30 09:08:10|604.7|604.5|601.9|601.5|604.8|604.5|601.9|601.4|0
1632909150000|2021-09-29 09:52:30|626.6|626.4|627|626.6|627.7|627.4|626.3|626.1|0
1632992900000|2021-09-30 09:08:20|601.5|601.4|601.3|600.7|602.6|602.1|600.8|600.5|0
1632909160000|2021-09-29 09:52:40|626.9|626.7|627.1|626.9|627.1|626.9|626.9|626.7|0
1632992910000|2021-09-30 09:08:30|601|600.6|600.2|600.1|601.5|600.9|600.2|600|0
1632909170000|2021-09-29 09:52:50|627.3|627|627.2|627|627.3|627.1|626.9|626.7|0
1632992920000|2021-09-30 09:08:40|600.4|600|599|598.2|601.2|601|598.9|598.2|0
1632909180000|2021-09-29 09:53:00|627.1|626.7|627.2|626.9|627.2|626.9|627|626.7|0
1632992930000|2021-09-30 09:08:50|599.1|598.3|600.9|600.4|601.4|600.9|599.1|598.3|0
1632909190000|2021-09-29 09:53:10|627.1|626.8|627.3|627|627.3|627.1|627.1|626.8|0
1632992940000|2021-09-30 09:09:00|600.8|600.1|601|600.4|601.8|601.1|599.9|599.2|0
1632909220000|2021-09-29 09:53:40|627.2|627.1|627.3|627|627.3|627.1|627.2|627|0
1632992950000|2021-09-30 09:09:10|600.9|600.2|601.6|600.9|601.6|600.9|600|599.6|0
1632909230000|2021-09-29 09:53:50||627.1||627||627.1||627|0
1632992960000|2021-09-30 09:09:20|601.5|600.8|599.1|598.6|601.6|600.9|599.1|598.5|0
1632909240000|2021-09-29 09:54:00|627.7|627.1|627.3|627.2|627.8|627.3|627.3|627.1|0
1632992970000|2021-09-30 09:09:30|599.6|598.7|598.6|598.3|599.8|599.1|598.1|597.5|0
1632909250000|2021-09-29 09:54:10|627.2|627.1|627.3|627|627.3|627.2|627.2|627|0
1632992980000|2021-09-30 09:09:40|598.5|598|597|596.3|598.9|598.4|597|596.2|0
1632909260000|2021-09-29 09:54:20||627.1||627.1||627.2||627.1|0
1632992990000|2021-09-30 09:09:50|597.2|596.4|597.2|596.6|598|597.2|596.1|595.5|0
1632909280000|2021-09-29 09:54:40||627.2||627||627.2||627|0
1632993000000|2021-09-30 09:10:00|597.1|596.7|599.3|598.4|600|599.3|597.1|596.7|0
1632909290000|2021-09-29 09:54:50||627.1||627||627.1||627|0
1632993010000|2021-09-30 09:10:10|599.2|598.3|598|597.4|599.2|598.6|598|597.2|0
1632993020000|2021-09-30 09:10:20|598.1|597.3|597.1|596.3|598.6|598|596.3|595.7|0
1632909300000|2021-09-29 09:55:00|627.2||627.2||627.3||627.1||0
1632993030000|2021-09-30 09:10:30|597.3|596.4|597.7|597|598.8|598.5|597.2|596.4|0
1632909310000|2021-09-29 09:55:10|627.1|626.8|626.7|626.5|627.2|626.9|626.7|626.3|0
1632993040000|2021-09-30 09:10:40|597.8|597.1|598.2|597.5|598.6|598.3|597.8|597.1|0
1632909320000|2021-09-29 09:55:20|626.9|626.4|626.6|626.4|627.2|626.8|626.6|626.3|0
1632993050000|2021-09-30 09:10:50|598.3|597.3|598.5|598|599|598.1|598.2|597.3|0
1632909330000|2021-09-29 09:55:30|626.5|626.5|626.6|626.2|626.7|626.5|626.5|626.2|0
1632993060000|2021-09-30 09:11:00|598.4|598.1|599.7|599.1|600|599.4|598.2|597.8|0
1632909340000|2021-09-29 09:55:40|626.7||626.6||626.7||626.6||0
1632993070000|2021-09-30 09:11:10|599.5|599|597.8|597.2|599.5|599|597.7|596.7|0
1632909350000|2021-09-29 09:55:50||626.3||626.3||626.3||626.3|0
1632993080000|2021-09-30 09:11:20|598.3|597.3|598.6|598|599.3|598.4|597.5|597.3|0
1632909360000|2021-09-29 09:56:00|626.7|626.6|627.2|626.8|627.5|627.1|626.7|626.6|0
1632993090000|2021-09-30 09:11:30|598.8|598.1|598|597.2|598.8|598.1|597.4|596.8|0
1632909370000|2021-09-29 09:56:10|627.1|626.7|627.7|627.3|627.7|627.4|627.1|626.6|0
1632993100000|2021-09-30 09:11:40|597.6|597.3|598.7|598.2|599.1|598.5|597.6|597.3|0
1632909380000|2021-09-29 09:56:20|627.8|627.4|628.1|627.8|628.1|627.8|627.8|627.4|0
1632993110000|2021-09-30 09:11:50|598.8|598.1|598.3|597.6|599.3|598.6|598|597.4|0
1632909390000|2021-09-29 09:56:30|628.3|627.9|628.3|627.9|628.6|628|628.3|627.9|0
1632993120000|2021-09-30 09:12:00|598.2|597.8|599.2|598|599.4|599.2|597.6|597.3|0
1632909400000|2021-09-29 09:56:40|628.2|627.8|627.8|627.6|628.2|627.8|627.8|627.5|0
1632993130000|2021-09-30 09:12:10|599.1|598.1|598.8|598.1|599.1|598.3|598|597.3|0
1632909410000|2021-09-29 09:56:50|627.3|627.2|627.2|626.7|627.7|627.3|627.2|626.7|0
1632993140000|2021-09-30 09:12:20|598.9|598.2|599.5|598.8|599.6|598.8|598.9|598.2|0
1632909420000|2021-09-29 09:57:00|627.1|626.8|627.1|626.8|627.2|626.9|627|626.7|0
1632993150000|2021-09-30 09:12:30|599.7|598.9|600|599.4|600|599.4|599.7|598.9|0
1632909430000|2021-09-29 09:57:10|627.2|626.9|627.5|627.1|627.7|627.3|627.2|626.9|0
1632993160000|2021-09-30 09:12:40|599.4|599.3|600.9|600.3|601|600.3|599.4|599.3|0
1632909440000|2021-09-29 09:57:20|627.4|627.2|627.5|627.2|627.5|627.2|627.4|627.2|0
1632993170000|2021-09-30 09:12:50|600.8|600|600.2|599.7|600.8|600.1|599.5|599.3|0
1632909450000|2021-09-29 09:57:30|627.4|627.1|628|627.4|628|627.5|627.3|627.1|0
1632993180000|2021-09-30 09:13:00|599.7|599.5|601.4|600.6|601.9|601.1|599.3|599|0
1632909460000|2021-09-29 09:57:40|627.9||627.8||627.9||627.8||0
1632993190000|2021-09-30 09:13:10|601.5|600.8|601.6|600.8|601.9|601.2|600.6|600|0
1632909470000|2021-09-29 09:57:50|627.7||627.8||627.8||627.7||0
1632993200000|2021-09-30 09:13:20||601||601.1||601.1||601|0
1632909480000|2021-09-29 09:58:00|627.9|627.5|628.1|627.8|628.4|628|627.9|627.5|0
1632993210000|2021-09-30 09:13:30|601|600.9|601.9|601.7|601.9|601.7|601|600.7|0
1632909490000|2021-09-29 09:58:10|628|627.6|627.7|627.3|628|627.6|627.6|627.3|0
1632993220000|2021-09-30 09:13:40|601.8|601.6|600.9|600.3|602|601.8|600.8|600.3|0
1632993230000|2021-09-30 09:13:50|600.7|600.4|601|600.3|601.9|600.5|600.4|600.3|0
1632993240000|2021-09-30 09:14:00|600.9|600.1|599.6|599.1|601.9|600.3|599.4|599.1|0
1632993250000|2021-09-30 09:14:10|599.2|599|601.2|600.5|601.3|600.6|599.1|599|0
1632993260000|2021-09-30 09:14:20|600.5|600.3|599|598.8|601.2|600.5|599|598.8|0
1632993270000|2021-09-30 09:14:30|599.6|598.9|600.2|599.7|600.4|599.8|599.6|598.9|0
1632993280000|2021-09-30 09:14:40|600.3|599.8|600.9|600.8|601.5|600.9|600.3|599.8|0
1632993290000|2021-09-30 09:14:50|601.3|600.9|602.2|601.8|602.8|601.8|601.2|600.8|0
1632909500000|2021-09-29 09:58:20||627.4||627.5||627.5||627.4|0
1632993300000|2021-09-30 09:15:00|602.3|601.9|604|603.7|604|603.8|602.3|601.8|0
1632909510000|2021-09-29 09:58:30|627.6|627.4|627.6|627.2|627.7|627.5|627.5|627.2|0
1632993310000|2021-09-30 09:15:10|604.1|603.8|605|604.7|605.5|605|604.1|603.8|0
1632909520000|2021-09-29 09:58:40|627.5|627.3|627.7|627.5|627.7|627.5|627.5|627.3|0
1632993320000|2021-09-30 09:15:20|604.9|604.6|605|604.8|605.1|604.8|604.6|604.3|0
1632909530000|2021-09-29 09:58:50|627.6|627.4|627.7|627.3|627.7|627.4|627.6|627.2|0
1632993330000|2021-09-30 09:15:30|605.1|604.7|603.7|603.1|605.3|605|603.5|603.1|0
1632909540000|2021-09-29 09:59:00|627.6|627.4|627.6|627.3|627.7|627.4|627.6|627.3|0
1632993340000|2021-09-30 09:15:40|603.6|602.9|603.6|603|603.6|603|603.6|602.9|0
1632909550000|2021-09-29 09:59:10|627.7|627.4|627.9|627.5|628|627.7|627.7|627.4|0
1632993350000|2021-09-30 09:15:50|603.7|603.1|602.9|602.2|604.1|603.6|602.5|601.9|0
1632909560000|2021-09-29 09:59:20|627.8|627.4|627.8|627.4|627.8|627.4|627.8|627.4|0
1632993360000|2021-09-30 09:16:00|602.7|602.1|601.3|600.5|602.7|602.1|600.8|600.4|0
1632993370000|2021-09-30 09:16:10|601.4|600.6|600.7|600.1|601.7|600.7|600.5|600|0
1632909570000|2021-09-29 09:59:30|627.7|627.3|627.5|627.3|627.7|627.3|627.4|627|0
1632993380000|2021-09-30 09:16:20|601.1|600.2|600.9|600.2|601.4|600.7|600.9|600.2|0
1632993390000|2021-09-30 09:16:30|600.8|600.1|600.8|600.1|601.6|600.8|600.4|600|0
1632993400000|2021-09-30 09:16:40|601|600|601.1|600.5|601.1|600.5|601|600|0
1632993410000|2021-09-30 09:16:50|601.3|600.6|601.7|601.3|601.9|601.3|601.3|600.6|0
1632993420000|2021-09-30 09:17:00|601.6|601.4|602|601.4|602.4|601.5|601.6|601.3|0
1632909600000|2021-09-29 10:00:00|627.4|627.2|627.6|627.2|627.6|627.3|627.2|626.8|0
1632993430000|2021-09-30 09:17:10|601.6|601.5|601.6|601|602.4|601.8|601.6|601|0
1632993440000|2021-09-30 09:17:20|601.5|600.9|601.5|600.9|601.5|601|600.9|600.4|0
1632909610000|2021-09-29 10:00:10|627.7|627.3|627.3|627.1|627.7|627.3|627.3|627.1|0
1632993450000|2021-09-30 09:17:30|601.7|600.8|600.8|600.2|602|601.3|600.6|600|0
1632909620000|2021-09-29 10:00:20|627.2|626.9|627|626.9|627.3|627.1|626.9|626.7|0
1632993460000|2021-09-30 09:17:40|600.7|600.3|600.5|600.1|600.9|600.3|600.2|600|0
1632993470000|2021-09-30 09:17:50|600.4|600.2|600.5|600.3|600.5|600.4|600.4|600.2|0
1632993480000|2021-09-30 09:18:00|600.3|600.2|600.5|600.1|600.5|600.3|600.1|600|0
1632993490000|2021-09-30 09:18:10||600.2||600.2||600.2||600.2|0
1632993500000|2021-09-30 09:18:20|600.4|600.3|600.7|600.4|600.7|600.5|600.4|600.3|0
1632993510000|2021-09-30 09:18:30|600.9|600.5|601.4|601|601.5|601|600.6|600.5|0
1632993520000|2021-09-30 09:18:40|601.3|600.8|600.7|600.1|601.4|600.8|600.2|600|0
1632993530000|2021-09-30 09:18:50|600.1|600|601.1|600.5|601.3|600.8|600.1|600|0
1632993540000|2021-09-30 09:19:00|601|600.6|600.5|600|601.1|600.9|600.5|600|0
1632993550000|2021-09-30 09:19:10|600.4|600.1|600.5|600|601.2|601|600.2|600|0
1632909630000|2021-09-29 10:00:30||626.8||626.8||626.9||626.8|0
1632993560000|2021-09-30 09:19:20|600.4|600.1|600.4|600.1|600.4|600.2|599.8|599.5|0
1632909640000|2021-09-29 10:00:40|627.2|626.9|627.2|626.8|627.7|627.4|627.2|626.8|0
1632993570000|2021-09-30 09:19:30|600.3|600|600.3|599.8|600.4|600.1|599.7|599.5|5500
1632909650000|2021-09-29 10:00:50|627|626.9|627.3|627|627.5|627.2|627|626.8|0
1632993580000|2021-09-30 09:19:40|600.4|599.9|600.2|599.9|600.8|600.2|600.1|599.5|2930
1632909660000|2021-09-29 10:01:00|627.2|627.1|627.2|627|627.5|627.2|627.1|627|0
1632993590000|2021-09-30 09:19:50|600.1|600|600.3|600|600.6|600.1|600.1|599.9|13562
1632993600000|2021-09-30 09:20:00|600.2|599.9|600.8|600.4|601.1|600.5|600.2|599.9|8670
1632993610000|2021-09-30 09:20:10|600.7|600.5|601.2|600.7|601.4|601|600.7|600.4|18926
1632993620000|2021-09-30 09:20:20|601.3|601.2|601.1|600.6|601.7|601.4|601.1|600.6|11732
1632993630000|2021-09-30 09:20:30|601.3|600.5|600.9|600.6|601.9|601.3|600.9|600.5|3512
1632909670000|2021-09-29 10:01:10|627.4|627.1|627.2|627.1|627.4|627.1|627.2|627.1|0
1632993640000|2021-09-30 09:20:40|601.1|600.7|601.3|600.8|601.4|600.8|600.9|600.7|1396
1632909680000|2021-09-29 10:01:20|627.1|627|627.4|627.2|627.6|627.2|627|626.8|0
1632993650000|2021-09-30 09:20:50|601.4|600.9|601.3|600.8|601.7|601.2|600.8|600.7|5883
1632909690000|2021-09-29 10:01:30|627.5|627.1|627.6|627.3|627.7|627.4|627.5|627|0
1632993660000|2021-09-30 09:21:00|601.2|600.9|601.1|600.9|601.3|601.2|601.1|600.9|2474
1632909700000|2021-09-29 10:01:40|627.5|627.2|627.5|627.1|627.5|627.2|627.4|627|0
1632993670000|2021-09-30 09:21:10|601.2|601|601.3|601|601.3|601|601.2|601|969
1632909710000|2021-09-29 10:01:50||627.2||627.2||627.2||627.2|0
1632993680000|2021-09-30 09:21:20|601.1|600.9|600.9|600.4|601.1|600.9|600.9|600.3|6908
1632909730000|2021-09-29 10:02:10|627.6|627.3|627.5|627.4|627.7|627.5|627.5|627.3|0
1632993690000|2021-09-30 09:21:30|601|600.6|601.3|601|601.3|601.1|601|600.6|4679
1632909740000|2021-09-29 10:02:20|627.7|627.5|627.5|627.4|627.7|627.5|627.5|627.4|0
1632993700000|2021-09-30 09:21:40|601.2|601.1|601|600.7|601.2|601.1|601|600.7|10581
1632909750000|2021-09-29 10:02:30|627.4|627.3|626.9|626.8|627.4|627.3|626.9|626.8|0
1632993710000|2021-09-30 09:21:50|601.2|600.8|601.4|601|601.6|601|601.2|600.8|318
1632909760000|2021-09-29 10:02:40|627|626.9|626.7|626.6|627.5|627|626.7|626.6|0
1632993720000|2021-09-30 09:22:00|601.3|601.2|600.9|600.6|601.7|601.3|600.9|600.6|27548
1632993730000|2021-09-30 09:22:10|600.8|600.5|600.9|600.4|601|600.5|600|599.5|11065
1632909770000|2021-09-29 10:02:50|626.8|626.7|627.3|627|627.3|627|626.8|626.6|0
1632993740000|2021-09-30 09:22:20|600.8|600.3|600.7|600.2|601.1|601|600.4|600.2|14478
1632909780000|2021-09-29 10:03:00|627.2|626.9|627.3|626.8|627.5|626.9|627|626.8|0
1632993750000|2021-09-30 09:22:30|600.6|600.1|600.7|600.4|600.7|600.4|600.4|599.9|5538
1632993760000|2021-09-30 09:22:40|600.6|600.2|600.6|600.3|600.7|600.6|600.3|599.9|44426
1632993770000|2021-09-30 09:22:50|600.5|600.4|600.3|600.1|600.9|600.5|600.3|600.1|8203
1632993780000|2021-09-30 09:23:00|600.4|600.2|601.7|601.3|601.9|601.3|600.3|600.2|12751
1632909790000|2021-09-29 10:03:10|627.1|626.9|626.8|626.3|627.1|626.9|626.6|626.3|0
1632993790000|2021-09-30 09:23:10|601.9|601.5|601.9|601.8|602|601.8|601.8|601.5|1493
1632909800000|2021-09-29 10:03:20|626.7|626.5|626.5|626.4|626.9|626.5|626.5|626.2|0
1632993800000|2021-09-30 09:23:20|602|601.9|602.1|601.9|602.8|602.5|602|601.8|15458
1632909810000|2021-09-29 10:03:30|626.7|626.5|626.4|626.3|626.8|626.5|626.4|626.3|0
1632993810000|2021-09-30 09:23:30|602|602|601.9|601.8|602|602|601.9|601.8|1570
1632909820000|2021-09-29 10:03:40|626.5|626.4|626.5|626.4|627|626.7|626.5|626.4|0
1632993820000|2021-09-30 09:23:40|602.2|601.6|601.8|601.4|602.4|601.9|601.5|601.1|11653
1632909830000|2021-09-29 10:03:50|626.7|626.5|626.5|626.4|626.8|626.5|626.4|626.2|0
1632993830000|2021-09-30 09:23:50|601.2|601.1|602.4|601.8|602.4|601.8|601.2|601|14494
1632909840000|2021-09-29 10:04:00|626.7|626.3|626.5|626.4|626.8|626.5|626.5|626.3|0
1632993840000|2021-09-30 09:24:00|602.3|601.9|603.2|603|603.5|603.1|602|601.8|28634
1632909850000|2021-09-29 10:04:10|626.7|626.5|626.5|626.4|626.8|626.5|626.4|626.3|0
1632993850000|2021-09-30 09:24:10|603.1|602.9|603.2|602.9|603.5|602.9|603.1|602.9|6149
1632909860000|2021-09-29 10:04:20|626.4|626.3|626.3|626.2|626.6|626.4|626.3|626.1|0
1632993860000|2021-09-30 09:24:20|603.3|603|603.9|603.3|604|603.3|603|602.9|2902
1632909870000|2021-09-29 10:04:30|626.5|626.4|626.2|626.1|626.6|626.4|626.2|626.1|0
1632993870000|2021-09-30 09:24:30|603.8||603.8||603.8||603.8||500
1632993890000|2021-09-30 09:24:50|604|603.4|604|603.8|604|603.8|603.9|603.4|2000
1632993900000|2021-09-30 09:25:00|604.1|603.9|605.1|604.7|605.4|605|604|603.9|14389
1632909880000|2021-09-29 10:04:40|626.4|626.2|626.2|626.1|626.4|626.2|626.2|626.1|0
1632993910000|2021-09-30 09:25:10|605.4|604.8|605.2|605.1|605.9|605.3|605.1|604.8|11233
1632909890000|2021-09-29 10:04:50|626.4|626|626.3|626.1|626.4|626.1|626.1|626|0
1632993920000|2021-09-30 09:25:20|605.1|605|604.9|604.6|605.1|605.1|604.9|604.6|4571
1632993930000|2021-09-30 09:25:30|||||||||2000
1632909900000|2021-09-29 10:05:00|626.2|626|626.1|626|626.5|626.2|626.1|626|0
1632993940000|2021-09-30 09:25:40|605|604.7|605.9|605.6|605.9|605.6|605|604.7|21061
1632909910000|2021-09-29 10:05:10|626.3|626.1|626.1|626|626.5|626.2|626.1|626|0
1632993950000|2021-09-30 09:25:50|605.7|605.7|605.7|605.6|605.9|605.8|605.7|605.6|4602
1632909920000|2021-09-29 10:05:20|626.3|626.1|626.1|626|626.4|626.1|626.1|626|0
1632993960000|2021-09-30 09:26:00|605.8|605.7|605.9|605.7|605.9|605.7|605.8|605.6|2199
1632909930000|2021-09-29 10:05:30|626.2|626.1|626.1|626|626.4|626.1|626.1|626|0
1632993970000|2021-09-30 09:26:10|605.8|605.8|605.9|605.8|606|605.8|605.8|605.7|2444
1632909940000|2021-09-29 10:05:40|626.3|626.1|626.1|626|626.4|626.1|626.1|626|0
1632993980000|2021-09-30 09:26:20||605.7||605.7||605.8||605.7|4164
1632993990000|2021-09-30 09:26:30|606|605.8|605.7|605.5|606.1|606|605.7|605.3|16086
1632909950000|2021-09-29 10:05:50|626.3|626.1|626.1|626|626.4|626.1|626.1|626|0
1632994000000|2021-09-30 09:26:40|605.8|605.3|605.1|604.7|606|605.6|604.2|603.9|50686
1632909960000|2021-09-29 10:06:00|626.3|626.1|626.4|626.1|626.4|626.1|626.1|626|0
1632994010000|2021-09-30 09:26:50|605|604.5|604.2|603.7|605.3|604.9|603.8|603.4|31142
1632994020000|2021-09-30 09:27:00|604.1|603.5|604.8|604.5|604.8|604.5|603.4|603.3|10267
1632994030000|2021-09-30 09:27:10|604.7|604.3|604.5|604|605|604.7|604.4|604|27002
1632994040000|2021-09-30 09:27:20|604.4|603.9|603.9|603.5|604.4|603.9|603.3|603|60237
1632994050000|2021-09-30 09:27:30|603.8|603.6|603.8|603.5|604.2|603.8|603.6|603.5|20013
1632909970000|2021-09-29 10:06:10|626.5|626.2|626.5|626.4|626.7|626.4|626.5|626.2|0
1632994060000|2021-09-30 09:27:40|603.7||603.6||603.9||603.6||12725
1632909980000|2021-09-29 10:06:20|626.4|626.3|626.4|626.2|626.5|626.3|626.4|626|0
1632994070000|2021-09-30 09:27:50|603.8|603.3|603|602.8|603.9|603.3|602.8|602.3|36425
1632909990000|2021-09-29 10:06:30|626.3||626.4||626.4||626.3||0
1632994080000|2021-09-30 09:28:00|603.1|602.9|603.5|603.3|603.6|603.4|603|602.8|62269
1632910000000|2021-09-29 10:06:40|626.5|626.3|626.5|626.3|626.5|626.4|626.5|626.3|0
1632994090000|2021-09-30 09:28:10|603.4|603.1|603.4|603.1|603.6|603.5|603.1|603|39683
1632910010000|2021-09-29 10:06:50|626.7|626.4|626.5|626.4|626.9|626.4|626.5|626.3|0
1632994100000|2021-09-30 09:28:20|603.3|603.2|603.8|603.3|603.8|603.4|603.2|603.1|7282
1632910020000|2021-09-29 10:07:00|626.7|626.5|626.5|626.3|626.8|626.5|626.5|626.3|0
1632994110000|2021-09-30 09:28:30|603.9|603.8|603.3|603|604|603.8|603.3|603|27069
1632910040000|2021-09-29 10:07:20|626.6|626.4|626.5|626.3|626.6|626.4|626.5|626.3|0
1632994120000|2021-09-30 09:28:40|603.6|603.1|603.8|603.3|604|603.9|603.6|603.1|23020
1632910050000|2021-09-29 10:07:30|626.6|626.2|626.4|626.2|626.6|626.2|626.4|626.2|0
1632994130000|2021-09-30 09:28:50|603.5|603.4|603.4|603|603.8|603.5|603.1|603|2853
1632910060000|2021-09-29 10:07:40|626.5|626.3|626.4|626.3|626.6|626.3|626.4|626.2|0
1632994140000|2021-09-30 09:29:00|603.3|603.1|602.9|602.6|603.6|603.2|602.9|602.6|23218
1632910070000|2021-09-29 10:07:50|626.6|626.2|626.6|626.3|626.8|626.4|626.4|626.2|0
1632994150000|2021-09-30 09:29:10|602.8|602.5|602|601.9|603.1|602.9|601.9|601.4|44589
1632910080000|2021-09-29 10:08:00|626.4|626.4|626.5|626.4|626.7|626.5|626.4|626.3|0
1632994160000|2021-09-30 09:29:20|601.9|601.5|602.2|601.8|602.9|602.5|601.9|601.5|17936
1632910100000|2021-09-29 10:08:20|626.4|626.3|626.5|626.3|626.7|626.4|626.3|626.2|0
1632994170000|2021-09-30 09:29:30|602.1|601.7|601.6|601.2|602.1|601.7|601.3|601|8211
1632910110000|2021-09-29 10:08:30|626.6|626.2|626.5|626.3|626.6|626.3|626.3|626.2|0
1632994180000|2021-09-30 09:29:40|601.8|601.3|602.4|601.9|602.4|602|601.7|601.2|11907
1632910120000|2021-09-29 10:08:40|626.4|626.2|626.4|626.3|626.4|626.3|626.4|626.1|0
1632994190000|2021-09-30 09:29:50|602.3|601.8|601.6|601.5|602.4|601.9|601.6|601.5|91532
1632910130000|2021-09-29 10:08:50|626.5|626.4|626.5|626.4|626.6|626.4|626.5|626.4|0
1632994200000|2021-09-30 09:30:00|601.9|601.6|602.4|601.8|602.8|602.1|601.6|601.5|53818
1632910140000|2021-09-29 10:09:00|626.4|626.2|627|626.9|627.3|626.9|626.4|626.2|0
1632994210000|2021-09-30 09:30:10|602.3|601.7|602.4|601.8|602.8|602|601.8|601.5|31802
1632910150000|2021-09-29 10:09:10|626.9|626.8|627.4|626.9|627.6|627.1|626.8|626.6|0
1632994220000|2021-09-30 09:30:20|602.3|601.9|602.8|602.3|603.4|603.2|602.2|601.9|65340
1632910160000|2021-09-29 10:09:20|627.6|627|628.4|627.8|628.5|627.8|627.5|627|0
1632994230000|2021-09-30 09:30:30|603|602.4|603.8|603.1|604.3|603.5|602.3|602.2|128303
1632910170000|2021-09-29 10:09:30|628.3||628.3||628.3||628.3||0
1632994240000|2021-09-30 09:30:40|603.7|603|603|602.4|604.1|603.3|602.3|601.9|72066
1632910180000|2021-09-29 10:09:40||628||628||628||628|0
1632994250000|2021-09-30 09:30:50|603.3|602.5|603.2|603.1|604.4|603.8|602.7|602.3|98134
1632910190000|2021-09-29 10:09:50|628.2|627.8|628.1|628|628.2|628|628.1|627.6|0
1632994260000|2021-09-30 09:31:00|603.4|603.2|604.1|603.5|604.4|603.9|603|602.8|82172
1632910200000|2021-09-29 10:10:00|628.2|628.1|628.6|628.1|628.8|628.3|628.2|628.1|0
1632994270000|2021-09-30 09:31:10|603.9|604.1|604.3|603.7|604.7|604.1|603.5|603.4|20617
1632910210000|2021-09-29 10:10:10|628.4|628.2|628.7|628.2|628.8|628.3|628.4|628.2|0
1632994280000|2021-09-30 09:31:20|604.8|603.8|604.1|603.8|604.8|604.1|604.1|603.8|605
1632910220000|2021-09-29 10:10:20|628.8|628.4|628.8|628.5|628.8|628.6|628.8|628.4|0
1632994290000|2021-09-30 09:31:30|604|603.7|604|603.5|604.4|603.8|603.7|603.5|8062
1632910230000|2021-09-29 10:10:30|628.9|628.4|628.7|628.5|629|628.9|628.7|628.4|0
1632994300000|2021-09-30 09:31:40|603.7|603.6|604|603.5|604|603.6|603.6|603.5|6879
1632910240000|2021-09-29 10:10:40|628.8|628.4|628.7|628.3|628.9|628.7|628.3|627.9|0
1632994310000|2021-09-30 09:31:50|603.9|603.4|603.8|603.4|604|603.5|603.5|603.4|8645
1632910250000|2021-09-29 10:10:50|628.6|628.2|627.9|627.5|628.6|628.4|627.8|627.5|0
1632994320000|2021-09-30 09:32:00|603.7|603.5|604.2|603.9|604.2|603.9|603.5|603.4|28913
1632910260000|2021-09-29 10:11:00|627.7|627.4|627.7|627.5|627.9|627.6|627.6|627.3|0
1632994330000|2021-09-30 09:32:10|604.3|604|605|604.5|605.8|605.2|604.3|604|16370
1632910270000|2021-09-29 10:11:10|627.5|627.4|627.6|627.3|628.2|627.6|627.5|627.2|0
1632994340000|2021-09-30 09:32:20|604.7|604.7|605.8|605.4|605.9|605.4|604|603.8|16488
1632910280000|2021-09-29 10:11:20|627.7|627.6|627.9|627.6|628.1|627.7|627.7|627.6|0
1632994350000|2021-09-30 09:32:30|605.4|605.3|605.4|605|605.9|605.5|605.4|605|3407
1632910290000|2021-09-29 10:11:30|628|627.7|628.7|628.1|628.8|628.1|628|627.7|0
1632994360000|2021-09-30 09:32:40|605.3|604.9|605|604.6|605.3|605|604.7|604.2|46676
1632994370000|2021-09-30 09:32:50|604.9|604.7|605.2|604.8|605.4|605.1|604.9|604.5|17272
1632910300000|2021-09-29 10:11:40|628.8|628.2|629|628.4|629|628.4|628.8|628.2|0
1632994380000|2021-09-30 09:33:00|604.8|604.7|603.5|603.2|605.4|604.9|603.5|603.1|10535
1632910310000|2021-09-29 10:11:50|629.1|628.5|629.5|629|629.6|629.5|628.9|628.5|0
1632994390000|2021-09-30 09:33:10|603.4|603.1|603.2|603.1|603.9|603.3|603.2|603|9272
1632910320000|2021-09-29 10:12:00|629.4|628.9|629.8|629.5|629.9|629.5|629|628.9|0
1632994400000|2021-09-30 09:33:20|603.1|603|600.5|600.1|603.1|603.1|600.5|600|56186
1632910330000|2021-09-29 10:12:10|629.7|629.4|629.5|629.1|629.7|629.4|629.3|629|0
1632994410000|2021-09-30 09:33:30|600.8|600.2|600.4|599.8|601|600.5|599.9|599.5|20630
1632910340000|2021-09-29 10:12:20|629.6|629.4|630|629.6|630.1|630|629.6|629.4|0
1632994420000|2021-09-30 09:33:40|599.9|599.9|599.8|599.6|600.4|599.9|599.8|599.6|11470
1632910350000|2021-09-29 10:12:30|629.9|629.5|629.5|629|629.9|629.5|629.1|628.8|0
1632994430000|2021-09-30 09:33:50|600|599.7|599.8|599.7|600.2|599.7|599.8|599.6|2388
1632910360000|2021-09-29 10:12:40|629.4||629.4||629.4||629.4||0
1632994440000|2021-09-30 09:34:00|600.2|599.8|599.8|599.6|600.4|600|599.8|599.5|16980
1632910370000|2021-09-29 10:12:50|629.6|629.5|629.4|629.2|629.8|629.5|629.4|629|0
1632994450000|2021-09-30 09:34:10|600.1|599.7|600|599.8|600.7|599.8|599.5|599|15131
1632910380000|2021-09-29 10:13:00|629.3||629.3||629.3||629.3||0
1632994460000|2021-09-30 09:34:20|600.1|599.6|600|599.4|600.3|599.8|599.3|599.2|14504
1632910390000|2021-09-29 10:13:10|629.2|629|629|628.7|629.3|629|629|628.7|0
1632994470000|2021-09-30 09:34:30|600.1|599.5|599.9|599.6|600.1|599.8|599.4|599.2|49183
1632910400000|2021-09-29 10:13:20|629.1|628.8|629.4|629.2|629.4|629.2|629.1|628.8|0
1632994480000|2021-09-30 09:34:40|600|599.7|599.4|598.9|600|599.7|598.6|598|67492
1632910410000|2021-09-29 10:13:30|629.5|629.1|629.5|629.3|629.8|629.4|629.5|629.1|0
1632994490000|2021-09-30 09:34:50|599|598.8|598.5|598|599.4|599|598.5|598|18258
1632910420000|2021-09-29 10:13:40|629.4|629.2|629.1|629|629.4|629.2|629.1|629|0
1632994500000|2021-09-30 09:35:00|598.4|597.9|597.9|597.8|598.4|597.9|597.9|597.7|22938
1632910430000|2021-09-29 10:13:50|629.2|628.9|629|628.8|629.2|628.9|629|628.7|0
1632994510000|2021-09-30 09:35:10|598|597.7|599|598.6|599.8|599.4|597.9|597.7|12354
1632910440000|2021-09-29 10:14:00|629.2|628.9|629.3|628.9|629.9|629.5|629.2|628.9|0
1632994520000|2021-09-30 09:35:20|599.1|598.7|599.3|598.9|599.3|599.2|598.3|598.2|60943
1632910450000|2021-09-29 10:14:10|629.2|628.8|628.6|628.3|629.2|628.8|628.6|628.2|0
1632994530000|2021-09-30 09:35:30|599.8|598.8|599.6|599.2|599.9|599.5|598.7|598.6|11898
1632910460000|2021-09-29 10:14:20||628.1||628.1||628.1||628.1|0
1632994540000|2021-09-30 09:35:40|599.2|599.1|599.7|599.2|599.8|599.4|599|598.5|27419
1632994550000|2021-09-30 09:35:50|599.2|599.1|599.8|599.5|599.9|599.6|599.2|599.1|12324
1632994560000|2021-09-30 09:36:00|599.9|599.6|600|599.6|600.6|600|599.6|599.5|50307
1632994570000|2021-09-30 09:36:10|599.6|599.5|600|599.6|600.5|600.1|599.3|599|30146
1632994580000|2021-09-30 09:36:20|600.1|599.7|601.8|601.3|602.1|601.7|600.1|599.7|5733
1632994590000|2021-09-30 09:36:30|601.7|601.2|601|600.3|601.7|601.2|600|599.8|17187
1632994600000|2021-09-30 09:36:40|601.1|600.4|601.7|601.4|601.7|601.4|601.1|600.4|2980
1632994610000|2021-09-30 09:36:50|601.8|601.5|602.6|602.3|602.6|602.3|601.4|601.3|11306
1632994620000|2021-09-30 09:37:00|602.2|602.1|602.7|602.2|603.2|602.5|602|601.7|94965
1632910480000|2021-09-29 10:14:40|628.5|628.2|628.5|628.2|628.5|628.2|628.4|628.1|0
1632994630000|2021-09-30 09:37:10|602.8|602.5|602.6|602.1|603.2|603|602.6|602|74028
1632994640000|2021-09-30 09:37:20|603|602.9|604.2|603.7|604.5|604|602.9|602.1|28052
1632910490000|2021-09-29 10:14:50|628.4|628.1|628.5|628.2|628.7|628.4|628.4|628.1|0
1632994650000|2021-09-30 09:37:30|603.5|603.2|604|603.6|604.2|603.9|603.5|603.1|50701
1632910500000|2021-09-29 10:15:00|628.6|628.3|628.6|628.4|628.7|628.5|628.6|628.3|0
1632994660000|2021-09-30 09:37:40|603.3|603.2|603.4|602.9|604|603.3|603|602.5|27635
1632910520000|2021-09-29 10:15:20|628.4|628.3|628.3|628|628.4|628.3|628.3|627.9|0
1632994670000|2021-09-30 09:37:50|603.3|602.8|602.9|602.4|603.3|602.8|602.6|602|2391
1632910530000|2021-09-29 10:15:30|628.4|628.1|628.3|628.1|628.4|628.2|628.2|627.8|0
1632994680000|2021-09-30 09:38:00|602.8|602.3|603|602.9|603.1|603|602.8|602.3|8182
1632910540000|2021-09-29 10:15:40|628.4|628.2|628.6|628.3|628.6|628.4|628.4|628.1|0
1632994690000|2021-09-30 09:38:10|602.8|602.8|602.8|602.3|602.8|602.8|602.8|602.2|4764
1632910550000|2021-09-29 10:15:50||628.4||628.4||628.4||628.4|0
1632994700000|2021-09-30 09:38:20|602.3|602.2|601.7|601.4|602.3|602.2|601.7|601.2|28259
1632910560000|2021-09-29 10:16:00|628.7|628.5|628.8|628.5|629|628.6|628.7|628.5|0
1632994710000|2021-09-30 09:38:30|601.8|601.5|600.9|600.5|602.3|601.9|600.1|600|73906
1632910570000|2021-09-29 10:16:10|628.9|628.6|629.4|629.2|629.4|629.2|628.9|628.6|0
1632994720000|2021-09-30 09:38:40|601|600.6|598.1|598|601.3|600.8|597.6|597|85619
1632910580000|2021-09-29 10:16:20|629.3|629.1|629.3|629.1|629.3|629.1|629.2|629.1|0
1632994730000|2021-09-30 09:38:50|598.2|597.8|600.4|600|600.4|600|597.8|597.6|37163
1632910590000|2021-09-29 10:16:30|629.2|629.2|629.1|628.7|629.3|629.2|629.1|628.7|0
1632994740000|2021-09-30 09:39:00|600.5|600.1|600.5|600.1|600.8|600.6|599.9|599.8|28013
1632910600000|2021-09-29 10:16:40|629|628.8|628.9|628.7|629.1|628.9|628.9|628.7|0
1632994750000|2021-09-30 09:39:10|600.7|600.2|600.7|600.3|601.6|601.1|600.4|600.2|43921
1632910620000|2021-09-29 10:17:00|629|628.9|629.3|629|629.3|629|629|628.9|0
1632994760000|2021-09-30 09:39:20|600.6|600.2|600.5|600.1|600.7|600.2|598.9|598.7|16640
1632994770000|2021-09-30 09:39:30|600.6|600.2|600.5|600|600.6|600.2|600.1|600|13599
1632910630000|2021-09-29 10:17:10|629.4|629.1|629.2|629|629.4|629.3|629.2|629|0
1632994780000|2021-09-30 09:39:40|600.3|600.1|600.7|600.4|600.8|600.4|599.5|599|49636
1632910640000|2021-09-29 10:17:20|629.1|628.9|629|628.9|629.2|629|629|628.9|0
1632994790000|2021-09-30 09:39:50|600.3|600.3|600|599.9|601.1|601|600|599.9|37217
1632994800000|2021-09-30 09:40:00|600.3|600|600.8|600.5|601.1|600.9|600|599.9|46237
1632994810000|2021-09-30 09:40:10|600.7|600.4|600.3|599.9|600.8|600.5|600|599.9|8652
1632910660000|2021-09-29 10:17:40|629.1|629|629.3|629|629.4|629|629.1|628.9|0
1632994820000|2021-09-30 09:40:20|600.4|600|601.4|601|601.5|601.1|600.4|600|37385
1632910670000|2021-09-29 10:17:50||628.9||629||629||628.9|0
1632994830000|2021-09-30 09:40:30|601|600.7|601.2|600.7|601.4|601|600.4|600.2|14262
1632910680000|2021-09-29 10:18:00||629.1||629||629.1||629|0
1632994840000|2021-09-30 09:40:40|600.7|600.6|601.8|601.5|602|601.5|600.7|600.6|7794
1632910690000|2021-09-29 10:18:10|629.2||629.2||629.3||629.2||0
1632994850000|2021-09-30 09:40:50|601.7|601.3|601.8|601.5|601.8|601.5|601.5|601.1|2748
1632910700000|2021-09-29 10:18:20|629.1||629.1||629.1||629.1||0
1632994860000|2021-09-30 09:41:00|601.5|601.4|601.3|601|601.8|601.4|601|600.9|44701
1632910710000|2021-09-29 10:18:30|629|628.9|629|628.9|629.1|629|629|628.9|0
1632994870000|2021-09-30 09:41:10|601.2|601.1|600.7|600.5|601.5|601.3|600.7|600.3|42527
1632910720000|2021-09-29 10:18:40|629.1|629|629.3|629|629.3|629.1|629.1|628.9|0
1632994880000|2021-09-30 09:41:20|600.5|600.4|601.1|600.7|601.3|600.9|600.2|600|50801
1632910730000|2021-09-29 10:18:50|629.1|629.1|629.3|629|629.3|629.1|629.1|629|0
1632994890000|2021-09-30 09:41:30|600.7|600.6|600.7|600.4|601.1|600.7|600.4|600.2|36170
1632910740000|2021-09-29 10:19:00|629.2|628.9|629.1|628.9|629.2|628.9|629|628.9|0
1632994900000|2021-09-30 09:41:40|600.8|600.5|600.9|600.7|601|600.7|600.6|600.5|17195
1632910750000|2021-09-29 10:19:10|629.2|629|629.3|629|629.3|629.1|629.1|628.9|0
1632994910000|2021-09-30 09:41:50|600.8|600.4|600.9|600.5|600.9|600.6|600.5|600.3|23299
1632910760000|2021-09-29 10:19:20||629.1||629.1||629.1||629.1|0
1632994920000|2021-09-30 09:42:00|601.1|600.6|600.8|600.4|601.4|601.2|600.4|600.3|30691
1632910770000|2021-09-29 10:19:30|629.2||629.2||629.2||629.2||0
1632994930000|2021-09-30 09:42:10|600.9|600.3|599.6|599.5|601.3|600.9|599.6|599.5|99424
1632910780000|2021-09-29 10:19:40|629.1|629|628.9|628.7|629.2|629|628.9|628.7|0
1632994940000|2021-09-30 09:42:20|599.7|599|597.5|597.2|600|599|597.5|597.2|37686
1632910790000|2021-09-29 10:19:50|629|628.8|628.9|628.7|629|628.8|628.9|628.7|0
1632994950000|2021-09-30 09:42:30|597.7|597.4|597.6|597.5|597.8|597.5|596.9|596.6|43068
1632910800000|2021-09-29 10:20:00|628.8|628.6|628.7|628.4|628.8|628.7|628.7|628.4|0
1632994960000|2021-09-30 09:42:40|597.7|597.6|595.5|595.1|597.8|597.6|595.2|595|70258
1632910810000|2021-09-29 10:20:10|628.8|628.3|628.1|627.9|628.8|628.3|628.1|627.7|0
1632994970000|2021-09-30 09:42:50|595.3|595.2|596.6|596.2|596.6|596.2|595.3|595|59524
1632910820000|2021-09-29 10:20:20|628|627.8|628|627.8|628|627.8|628|627.8|0
1632994980000|2021-09-30 09:43:00|596.4|596.3|597.5|597.1|597.5|597.1|596.3|596.2|14614
1632910830000|2021-09-29 10:20:30|628.1|627.9|628.1|627.8|628.1|628|627.9|627.8|0
1632994990000|2021-09-30 09:43:10|597.3|597.5|598.9|598.6|598.9|598.7|597.3|597.1|12941
1632910840000|2021-09-29 10:20:40|628|628|628.2|628|628.3|628.1|628|628|0
1632995000000|2021-09-30 09:43:20|598.7|598.5|599.1|598.7|599.5|599.3|598.6|598.5|22336
1632910850000|2021-09-29 10:20:50|628.3||628.1||628.3||628.1||0
1632995010000|2021-09-30 09:43:30|599.2|598.8|599.6|599.4|600.3|600.2|598.9|598.7|35191
1632910860000|2021-09-29 10:21:00|628|627.8|627.5|627.2|628|627.8|627.4|627.1|0
1632995020000|2021-09-30 09:43:40|599.5|599.3|599.2|598.8|600|599.4|599|598.7|25702
1632910870000|2021-09-29 10:21:10|627.7|627.3|627.6|627.4|627.9|627.5|627.6|627.3|0
1632995030000|2021-09-30 09:43:50|599.3|599|599.6|599.3|599.6|599.4|599|598.8|15153
1632910880000|2021-09-29 10:21:20|627.7|627.2|627.5|627.1|627.7|627.2|627.5|627.1|0
1632995040000|2021-09-30 09:44:00|599.4|599.5|599.8|599.6|600.2|600|599.3|599.1|32014
1632910890000|2021-09-29 10:21:30|627.4|627.2|627.7|627.2|627.7|627.4|627.4|627.1|0
1632995050000|2021-09-30 09:44:10|599.9|599.7|599.7|599.3|600|599.7|599.4|599.1|5753
1632910900000|2021-09-29 10:21:40|627.6|627.1|627.4|627.1|627.6|627.1|627.3|627.1|0
1632995060000|2021-09-30 09:44:20|599.5|599.1|599.9|599.6|600|599.9|599|598.7|125614
1632910940000|2021-09-29 10:22:20|627.3|627|627.4|627.3|627.4|627.3|626.9|626.6|0
1632995070000|2021-09-30 09:44:30|599.7|599.7|598|597.7|600|599.7|598|597.7|75946
1632910960000|2021-09-29 10:22:40|627.6|627.4|627.9|627.6|627.9|627.7|627.6|627.4|0
1632995080000|2021-09-30 09:44:40|598.2|597.5|597|596.7|598.2|597.7|597|596.7|15788
1632995090000|2021-09-30 09:44:50|597.2|596.8|597.4|597.1|597.8|597.3|596.9|596.6|18619
1632910970000|2021-09-29 10:22:50|627.8|627.7|628.3|627.9|628.4|627.9|627.8|627.7|0
1632995100000|2021-09-30 09:45:00|597.6|597.2|594.8|594.3|598.4|597.8|594.8|594.3|178961
1632910980000|2021-09-29 10:23:00|628.2|628|628|627.4|628.5|628.2|627.9|627.4|0
1632995110000|2021-09-30 09:45:10|594.6|594.1|595|594.8|595.4|594.9|594.5|594.1|27056
1632910990000|2021-09-29 10:23:10|627.9||627.8||627.9||627.8||0
1632995120000|2021-09-30 09:45:20|595.1|594.9|594.2|593.9|596.1|595.7|594|593.8|47899
1632911000000|2021-09-29 10:23:20|628|627.5|628|627.6|628.2|627.7|627.6|627.5|0
1632995130000|2021-09-30 09:45:30|594|593.8|595.3|595|595.4|595.1|593.7|593.5|9024
1632911010000|2021-09-29 10:23:30|627.9|627.5|627.9|627.4|627.9|627.5|627.9|627.4|0
1632995140000|2021-09-30 09:45:40|595.4|595.2|596.6|596.2|596.7|596.2|595.3|595|20891
1632911020000|2021-09-29 10:23:40||627.5||627.6||627.6||627.5|0
1632995150000|2021-09-30 09:45:50|596.8|596.6|598.9|598.2|599.1|598.2|596.7|596.6|18756
1632911060000|2021-09-29 10:24:20||627.7||627.6||627.7||627.6|0
1632995160000|2021-09-30 09:46:00|599.1|598.3|599.1|598.7|599.9|598.9|598.9|598.3|22406
1632911070000|2021-09-29 10:24:30|627.8|627.5|627.6|627.3|627.8|627.6|627.6|627.3|0
1632995170000|2021-09-30 09:46:10|599|598.6|598.2|598|599|598.6|598.2|597.7|28887
1632911080000|2021-09-29 10:24:40|627.5||627.5||627.6||627.5||0
1632995180000|2021-09-30 09:46:20|598.1|597.8|597.6|597.4|598.1|597.8|597.6|597.3|3329
1632911100000|2021-09-29 10:25:00|627.4|627.2|627.8|627.5|627.8|627.5|627.3|627|0
1632995190000|2021-09-30 09:46:30|597.5|597.1|596.6|596.5|597.7|597.4|596.4|596.1|21024
1632911110000|2021-09-29 10:25:10|627.9||627.6||627.9||627.6||0
1632995200000|2021-09-30 09:46:40|596.5|596.1|596.4|596|596.5|596.2|596|595.7|26916
1632911150000|2021-09-29 10:25:50|627.5|627.4|627.4|627.2|627.5|627.4|627.4|627.1|0
1632995210000|2021-09-30 09:46:50||596.1||596.1||596.1||596.1|0
1632911160000|2021-09-29 10:26:00|627.5|627.3|627.4|627.2|627.5|627.4|627.4|627.1|0
1632995220000|2021-09-30 09:47:00|596.5|596.2|595.5|595.1|596.5|596.3|595.4|595.1|39607
1632995230000|2021-09-30 09:47:10|595.1|595|594.8|594.3|595.6|595.3|594.2|594.1|61780
1632995240000|2021-09-30 09:47:20|594.2|594.1|594.9|594.4|594.9|594.4|594.1|593.7|18288
1632911170000|2021-09-29 10:26:10||627.1||627.3||627.3||627.1|0
1632995250000|2021-09-30 09:47:30|594.4|594.3|595.7|595.2|595.8|595.2|594.4|594.2|20069
1632911190000|2021-09-29 10:26:30|627.5|627.4|627.5|627.3|627.5|627.4|627.5|627.3|0
1632995260000|2021-09-30 09:47:40|595.8|595.4|595.9|595.6|596.2|595.9|595.8|595.4|9761
1632911200000|2021-09-29 10:26:40|627.4|627.2|627.3|627|627.4|627.2|627.3|627|0
1632995270000|2021-09-30 09:47:50|595.8|595.5|594.8|594.6|595.8|595.5|594.7|594.2|37100
1632911210000|2021-09-29 10:26:50|627.2||627.3||627.3||627.2||0
1632995280000|2021-09-30 09:48:00|594.9|594.7|595|594.9|595|594.9|594.8|593.3|59189
1632911220000|2021-09-29 10:27:00|627.4|627.2|627.9|627.5|627.9|627.6|627.3|627|0
1632995290000|2021-09-30 09:48:10|595.3|595.1|595.5|595|595.9|595.5|595.3|595|7400
1632911230000|2021-09-29 10:27:10|628|627.6|628.2|627.9|628.2|628|628|627.6|0
1632995300000|2021-09-30 09:48:20|595.4|595.1|594.2|593.7|595.4|595.1|594.1|593.6|27941
1632911240000|2021-09-29 10:27:20|628||628||628||628||0
1632995310000|2021-09-30 09:48:30|594.4|594.3|594.8|594.4|594.9|594.4|594.4|594.3|3358
1632911250000|2021-09-29 10:27:30|628.2|627.8|628.1|628|628.2|628|628.1|627.8|0
1632995320000|2021-09-30 09:48:40|594|593.9|595.9|595.8|595.9|595.8|594|593.9|54349
1632911260000|2021-09-29 10:27:40|628.2|628.1|628.5|628.2|628.5|628.2|628.2|628.1|0
1632995330000|2021-09-30 09:48:50|596.1|595.9|596.8|595.9|596.8|596|595.7|595.4|26008
1632911270000|2021-09-29 10:27:50|628.4||628.4||628.4||628.4||0
1632995340000|2021-09-30 09:49:00|596.1|596.1|595.6|595.4|596.1|596.2|595.4|595|16107
1632911280000|2021-09-29 10:28:00|628.5|628.3|628.6|628.3|628.6|628.5|628.5|628.3|0
1632995350000|2021-09-30 09:49:10|595|594.8|595.4|595|595.6|595.3|595|594.5|41565
1632911290000|2021-09-29 10:28:10|628.9|628.4|629.2|628.6|629.2|628.6|628.9|628.4|0
1632995360000|2021-09-30 09:49:20|595.3|594.9|595|594.4|595.3|594.9|594.5|594.1|10960
1632911300000|2021-09-29 10:28:20|629.1|628.7|628.9|628.7|629.1|628.9|628.9|628.6|0
1632995370000|2021-09-30 09:49:30|595.1|594.5|595|594.6|595.2|595|595|594.5|4000
1632911310000|2021-09-29 10:28:30|628.8|628.6|628.7|628.6|628.8|628.7|628.7|628.4|0
1632995380000|2021-09-30 09:49:40|594.6|594.7|594.1|593.8|594.6|594.8|593.8|593.1|12760
1632911320000|2021-09-29 10:28:40|628.9|628.7|629.4|629.2|629.4|629.3|628.8|628.6|0
1632995390000|2021-09-30 09:49:50|594.2|593.9|594.9|594.4|594.9|594.5|594.2|593.9|934
1632911330000|2021-09-29 10:28:50|629.3|629.3|629.1|628.9|629.4|629.3|629.1|628.9|0
1632995400000|2021-09-30 09:50:00|595|594.9|595|594.8|595|594.9|594.9|594.4|17127
1632995410000|2021-09-30 09:50:10|594.7|594.9|594.9|594.5|595|594.9|594.5|594.1|22092
1632995420000|2021-09-30 09:50:20|594.8|594.4|594.4|594|594.8|594.7|594.1|594|3875
1632911350000|2021-09-29 10:29:10|629.2|629|629.3|628.9|629.4|629.1|629.2|628.9|0
1632995430000|2021-09-30 09:50:30|594.3|594.3|594.4|594|594.8|594.5|594.2|594|28049
1632911360000|2021-09-29 10:29:20|629.2|629|629.2|629|629.2|629.1|629.2|629|0
1632995440000|2021-09-30 09:50:40|594.5|594.1|594.9|594.7|595|594.9|594.5|594.1|53262
1632911370000|2021-09-29 10:29:30|629.1||629.1||629.2||629.1||0
1632995450000|2021-09-30 09:50:50|595|594.8|595.5|595.1|596|595.5|595|594.8|20804
1632911380000|2021-09-29 10:29:40|629.4|629.1|629.3|629.2|629.4|629.2|629.3|629.1|0
1632995460000|2021-09-30 09:51:00|595.7|595.3|595.7|595.3|595.8|595.7|595.1|595|28543
1632911390000|2021-09-29 10:29:50|629.4|629.3|629.3|629.2|629.5|629.3|629.3|629.2|0
1632995470000|2021-09-30 09:51:10|595.8|595.7|595.9|595.4|596|595.8|595.2|595|25553
1632911400000|2021-09-29 10:30:00|629.2|629|629.1|629|629.3|629.1|629.1|629|0
1632995480000|2021-09-30 09:51:20|595.4|595.3|596.4|595.7|596.6|596|595.4|595.3|106346
1632911410000|2021-09-29 10:30:10|629.2|628.8|629.3|629.1|629.3|629.1|629.2|628.7|0
1632995490000|2021-09-30 09:51:30|596.5|595.8|597|596.5|597|596.5|596.3|595.8|14434
1632911420000|2021-09-29 10:30:20|629.2|629|629.2|629.1|629.3|629.1|629.2|628.8|0
1632995500000|2021-09-30 09:51:40|597.1|597|597.5|597|597.5|597|597|596.5|4288
1632911430000|2021-09-29 10:30:30|629.3||629.2||629.5||629.2||0
1632995510000|2021-09-30 09:51:50|597.7|597.2|596.8|596.6|598.4|597.8|596.7|596.3|17986
1632911440000|2021-09-29 10:30:40|629.1|628.9|628.9|628.8|629.1|628.9|628.9|628.8|0
1632995520000|2021-09-30 09:52:00|596.6|596.5|596.5|595.8|597|596.7|596|595.8|83458
1632995530000|2021-09-30 09:52:10|596.4|595.7|596.8|596.3|597|596.6|596.2|595.6|27533
1632995540000|2021-09-30 09:52:20|596|595.9|597|596.6|597|596.9|596|595.7|38350
1632911450000|2021-09-29 10:30:50|628.8|628.7|628.3|627.9|628.8|628.7|628.2|627.8|0
1632995550000|2021-09-30 09:52:30|597.3|596.7|597.4|596.9|597.5|597.3|597.3|596.7|35655
1632911460000|2021-09-29 10:31:00|628.2|627.8|628.1|627.7|628.2|627.8|628.1|627.7|0
1632995560000|2021-09-30 09:52:40|597.5|597.4|597.3|597.1|597.5|597.4|597.1|596.6|11625
1632911470000|2021-09-29 10:31:10|628|627.6|628.4|627.9|628.5|628|628|627.6|0
1632995570000|2021-09-30 09:52:50|597.4|597.3|598.2|597.6|598.3|597.6|596.9|596.7|108349
1632911480000|2021-09-29 10:31:20|628.2||628.1||628.2||628.1||0
1632995580000|2021-09-30 09:53:00|598|597.8|598.4|598|599|598.6|597.9|597.6|47675
1632911500000|2021-09-29 10:31:40|628|627.8|627.7|627.4|628|627.8|627.7|627.2|0
1632995590000|2021-09-30 09:53:10|598.3|598.1|597.1|596.8|598.3|598.1|596.9|596.7|28846
1632911510000|2021-09-29 10:31:50|627.6|627.3|627.3|627|627.6|627.3|627.3|627|0
1632995600000|2021-09-30 09:53:20|597.2|596.9|597|596.6|597.3|597|596.3|596.1|103122
1632911530000|2021-09-29 10:32:10|627|626.9|627.2|626.9|627.3|626.9|627|626.7|0
1632995610000|2021-09-30 09:53:30|596.9|596.7|596.4|596.2|597|596.9|596.4|596.2|4201
1632911540000|2021-09-29 10:32:20||626.8||626.9||626.9||626.7|0
1632995620000|2021-09-30 09:53:40|596.6|596.3|595.4|595.2|596.8|596.3|595.4|595.2|25646
1632911550000|2021-09-29 10:32:30|627.1|626.8|627.1|626.8|627.1|626.8|627.1|626.7|0
1632995630000|2021-09-30 09:53:50|595.5|595|595.1|594.7|595.5|595|594.9|594.6|12432
1632995640000|2021-09-30 09:54:00|595.2|594.8|595|594.6|595.4|595|594|593.5|13116
1632911560000|2021-09-29 10:32:40|627|626.6|626.9|626.6|627.2|627.1|626.8|626.6|0
1632995650000|2021-09-30 09:54:10|594.5|594.7|594.6|594.2|595|594.8|594.5|594.2|17362
1632995660000|2021-09-30 09:54:20|594.7|594.3|595.4|595|595.5|595.1|594.5|594.3|10083
1632911570000|2021-09-29 10:32:50|626.8|626.7|627.5|627|627.5|627|626.8|626.7|0
1632995670000|2021-09-30 09:54:30|595|594.9|594.5|594|595.6|595.5|594.3|593.9|36581
1632911580000|2021-09-29 10:33:00|627.4|627.1|627.4|627|627.4|627.1|627.3|626.9|0
1632995680000|2021-09-30 09:54:40|594.1|593.8|593.5|593.1|594.1|594|593.2|593.1|18604
1632911590000|2021-09-29 10:33:10|627.3|626.9|627.3|626.9|627.4|627|627.3|626.9|0
1632995690000|2021-09-30 09:54:50|593.1|593|593.4|593.1|593.7|593.3|593.1|592.8|34514
1632911600000|2021-09-29 10:33:20|627.4|627|627.5|627.2|627.5|627.3|627.4|627|0
1632995700000|2021-09-30 09:55:00|593.5|593.2|594.7|594.1|594.7|594.1|593.5|593.2|22402
1632911610000|2021-09-29 10:33:30|627.4|627.3|627.5|627.2|627.5|627.4|627.4|627.2|0
1632995710000|2021-09-30 09:55:10|594.6|594.2|594.7|594.3|594.7|594.6|594.6|594.2|7780
1632911620000|2021-09-29 10:33:40||627.3||627.3||627.3||627.3|0
1632995720000|2021-09-30 09:55:20|594.6|594.2|594.7|594.4|594.7|594.4|594.1|593.8|2061
1632911630000|2021-09-29 10:33:50|627.4||627.5||627.5||627.4||0
1632995730000|2021-09-30 09:55:30|594.8|594.2|594.6|594.4|595.1|594.6|594.6|594.2|2710
1632911640000|2021-09-29 10:34:00|627.6|627.4|627.9|627.5|628.3|627.9|627.2|627.1|0
1632995740000|2021-09-30 09:55:40|594.7|594.5|593.9|593.6|595.3|595|593.9|593.4|39958
1632911650000|2021-09-29 10:34:10|628|627.6|628.1|627.8|628.2|627.8|628|627.6|0
1632995750000|2021-09-30 09:55:50|594.1|593.7|594|593.7|594.4|594|593.7|593.5|30773
1632911660000|2021-09-29 10:34:20|628||628||628||628||0
1632995760000|2021-09-30 09:56:00|594.1|593.8|594|593.6|594.2|593.8|593.6|593.1|15035
1632911670000|2021-09-29 10:34:30|628.1|627.6|627.7|627.2|628.1|627.6|627.7|627.2|0
1632995770000|2021-09-30 09:56:10|594.1|593.7|593.9|593.7|594.2|593.9|593.9|593.7|9480
1632911680000|2021-09-29 10:34:40|627.8|627.3|628.1|627.9|628.1|627.9|627.8|627.3|0
1632995780000|2021-09-30 09:56:20|594|593.8|593.9|593.7|594|593.8|593.9|593.7|5096
1632911690000|2021-09-29 10:34:50|628.2|628|628.5|628.2|628.5|628.2|628.2|628|0
1632995790000|2021-09-30 09:56:30|593.8|593.6|593.8|593.6|594|593.7|593.3|593.2|18140
1632911700000|2021-09-29 10:35:00|628.3|628.3|628.3|628.2|628.5|628.3|628.3|628.2|0
1632995800000|2021-09-30 09:56:40|593.9|593.7|594|593.7|594|593.8|593.8|593.5|13560
1632995810000|2021-09-30 09:56:50|593.9|593.8|593.7|593.6|594|593.8|593.7|593.5|35191
1632995820000|2021-09-30 09:57:00|593.8|593.9|593.8|593.6|594|593.9|593.7|593.6|8461
1632995830000|2021-09-30 09:57:10|593.9|593.7|594.8|593.9|595|594|593.8|593.6|29047
1632911710000|2021-09-29 10:35:10|628.4|628.1|628.1|627.9|628.5|628.1|628.1|627.8|0
1632995840000|2021-09-30 09:57:20|594|593.7|593.9|593.7|594.8|594.1|593.9|593.7|8063
1632911720000|2021-09-29 10:35:20|628|627.8|627.9|627.6|628|627.8|627.8|627.5|0
1632995850000|2021-09-30 09:57:30|593.8|593.8|593|592.6|593.8|593.8|592.9|592.5|28543
1632911730000|2021-09-29 10:35:30|627.8|627.4|627.5|627.2|627.8|627.4|627.5|627.2|0
1632995860000|2021-09-30 09:57:40|593.1|592.7|592.9|592.8|593.1|592.9|592.9|592.7|12400
1632911740000|2021-09-29 10:35:40|627.8|627.3|627.7|627.5|627.9|627.5|627.7|627.3|0
1632995870000|2021-09-30 09:57:50|592.8|592.7|591.9|591.7|592.8|592.7|591.9|591.7|31303
1632911760000|2021-09-29 10:36:00|627.9|627.6|628|627.7|628.1|627.7|627.9|627.5|0
1632995880000|2021-09-30 09:58:00|592|591.8|592.6|592.3|593.2|592.7|591|590.6|82008
1632911770000|2021-09-29 10:36:10|628.1|627.8|627.9|627.8|628.2|627.8|627.9|627.7|0
1632995890000|2021-09-30 09:58:10|592.8|592.4|592.9|592.5|593.1|592.6|592.6|592.3|2290
1632911780000|2021-09-29 10:36:20|627.8|627.7|627.8|627.5|627.9|627.7|627.7|627.5|0
1632995900000|2021-09-30 09:58:20|592.6|592.4|593.5|593|593.5|593|592.6|592.3|4367
1632911800000|2021-09-29 10:36:40||627.6||627.6||627.6||627.6|0
1632995910000|2021-09-30 09:58:30|593.6|592.9|593|592.6|593.6|592.9|592.9|592.6|12325
1632911810000|2021-09-29 10:36:50|627.7|627.5|627.8|627.5|627.9|627.8|627.5|627.2|0
1632995920000|2021-09-30 09:58:40|593.1|592.7|593.3|593|593.3|593.1|593.1|592.7|950
1632911820000|2021-09-29 10:37:00|629.1|627.6|628.1|627.8|629.1|628|628.1|627.6|0
1632995930000|2021-09-30 09:58:50|593.5|593.1|593.9|593.5|594|593.9|593.3|593.1|9208
1632911830000|2021-09-29 10:37:10|628.2|627.9|628.2|627.8|628.3|628.1|628|627.7|0
1632995940000|2021-09-30 09:59:00|594|593.9|593.7|593.4|594|593.9|593.5|593.4|5403
1632911840000|2021-09-29 10:37:20|628.1|627.7|628.1|627.9|628.1|628|628|627.7|0
1632995950000|2021-09-30 09:59:10|593.8|593.5|594.2|594|594.5|594.1|593.7|593.5|23930
1632911850000|2021-09-29 10:37:30|628.3|628|627.9|627.6|628.3|628.1|627.9|627.6|0
1632995960000|2021-09-30 09:59:20|594.1|593.9|593.8|593.7|594.2|593.9|593.8|593.4|33192
1632911860000|2021-09-29 10:37:40|628.1|627.7|628|627.7|628.2|627.9|627.9|627.7|0
1632995970000|2021-09-30 09:59:30|593.9|594|595|594.4|595.1|595|593.8|594|21303
1632911870000|2021-09-29 10:37:50||627.8||627.8||627.8||627.8|0
1632995980000|2021-09-30 09:59:40|595.1|594.5|594.6|594.4|595.8|595.1|594.5|594.2|6347
1632911890000|2021-09-29 10:38:10|627.9|627.7|627.8|627.6|627.9|627.7|627.8|627.5|0
1632995990000|2021-09-30 09:59:50|594.5|594.2|593.6|593.3|594.6|594.2|593.2|593|122264
1632911900000|2021-09-29 10:38:20|627.7|627.5|627.8|627.6|628.1|627.8|627.7|627.5|0
1632911910000|2021-09-29 10:38:30|628|627.7|628.1|627.7|628.1|627.8|628|627.6|0
1632996000000|2021-09-30 10:00:00|593.7|593.4|593.9|593.5|594.6|594.2|593.7|593.4|10202
1632911920000|2021-09-29 10:38:40|627.8|627.8|627.7|627.5|628.1|627.8|627.7|627.5|0
1632996010000|2021-09-30 10:00:10|594|593.6|593.8|593.4|595|594.8|593.7|593.3|41920
1632911930000|2021-09-29 10:38:50|627.6|627.4|627.3|627.1|627.7|627.4|627.3|627.1|0
1632996020000|2021-09-30 10:00:20|593.9|593.5|593.7|593.5|593.9|593.5|593.7|593.4|700
1632911950000|2021-09-29 10:39:10|627.4|627.3|627.7|627.3|627.7|627.4|627.4|627.3|0
1632996030000|2021-09-30 10:00:30|593.8|593.7|594.3|593.9|594.7|594.2|593.8|593.7|6238
1632911960000|2021-09-29 10:39:20|627.5|627.4|627.7|627.4|627.8|627.5|627.5|627.3|0
1632996040000|2021-09-30 10:00:40|594.4|594|594.1|593.9|594.4|594|594.1|593.9|8506
1632911970000|2021-09-29 10:39:30||627.3||627.3||627.3||627.3|0
1632996050000|2021-09-30 10:00:50|593.9|593.8|593.6|593.3|593.9|593.8|593.3|593|20218
1632911980000|2021-09-29 10:39:40|627.6|627.6|627.7|627.4|628|627.6|627.6|627.4|0
1632996060000|2021-09-30 10:01:00|593.2|593.2|593.4|593.2|593.4|593.2|593|592.8|12012
1632911990000|2021-09-29 10:39:50|627.6|627.3|626.9|626.6|627.7|627.3|626.9|626.6|0
1632996070000|2021-09-30 10:01:10|593.9|593.3|593.6|593.5|593.9|593.5|593.3|593.2|9839
1632912000000|2021-09-29 10:40:00|627.1|626.9|627|626.6|627.8|627.5|626.9|626.4|0
1632996080000|2021-09-30 10:01:20|593.7||593.8||593.8||593.7||888
1632912010000|2021-09-29 10:40:10|627.1|626.7|626.9|626.7|627.4|627|626.9|626.7|0
1632996100000|2021-09-30 10:01:40|593.9|593.6|593.8|593.5|594|593.8|593.6|593.5|10697
1632912020000|2021-09-29 10:40:20|627|626.9|626.9|626.7|627.2|626.9|626.9|626.7|0
1632996110000|2021-09-30 10:01:50|593.9|593.6|593.7|593.3|594|593.7|593.4|593.3|21386
1632912030000|2021-09-29 10:40:30|627.1|626.8|627.2|626.8|627.2|626.9|627|626.8|0
1632996120000|2021-09-30 10:02:00||593.4||593.5||593.5||593.4|2346
1632912040000|2021-09-29 10:40:40|627||627||627||627||0
1632996130000|2021-09-30 10:02:10|593.8|593.6|593.9|593.6|594|593.7|593.8|593.5|17809
1632912070000|2021-09-29 10:41:10|627.1|626.9|626.9|626.7|627.4|627.1|626.8|626.6|0
1632996140000|2021-09-30 10:02:20|594|593.7|594|593.6|594|593.7|593.7|593.6|6000
1632912090000|2021-09-29 10:41:30|627|626.8|627|626.8|627.3|626.9|627|626.8|0
1632996150000|2021-09-30 10:02:30|593.6|593.7|594.2|593.8|594.5|594.2|593.6|593.5|53741
1632912110000|2021-09-29 10:41:50||626.9||626.8||626.9||626.8|0
1632996160000|2021-09-30 10:02:40|593.8|593.9|594.1|593.9|594.2|594|593.8|593.7|15504
1632912130000|2021-09-29 10:42:10|627.1|626.9|627.1|626.8|627.4|627.1|627.1|626.7|0
1632996170000|2021-09-30 10:02:50|593.9|594|594.1|593.8|594.1|594|593.9|593.8|6607
1632912140000|2021-09-29 10:42:20|627|626.7|626.8|626.5|627|626.7|626.8|626.5|0
1632996180000|2021-09-30 10:03:00|594.2|593.9|594.4|594.2|594.4|594.2|594.2|593.9|2852
1632912150000|2021-09-29 10:42:30|626.9|626.8|627|626.9|627.3|627|626.9|626.8|0
1632996190000|2021-09-30 10:03:10|594.5|594.3|595.1|595|595.1|595|594.4|594.3|1731
1632912160000|2021-09-29 10:42:40|626.9|626.8|626.9|626.8|626.9|626.8|626.9|626.8|0
1632996200000|2021-09-30 10:03:20|595|594.9|594.9|594.6|595|594.9|594.9|594.5|4669
1632912180000|2021-09-29 10:43:00|626.8|626.6|626.8|626.6|626.8|626.7|626.8|626.5|0
1632996210000|2021-09-30 10:03:30|594.8|594.5|595|594.7|596|595.8|594.7|594.3|55798
1632912190000|2021-09-29 10:43:10||626.5||626.6||626.6||626.5|0
1632996220000|2021-09-30 10:03:40|595.1|594.8|594.9|594.7|595.3|595|594.9|594.7|1116
1632912210000|2021-09-29 10:43:30||626.7||626.7||626.7||626.7|0
1632996230000|2021-09-30 10:03:50|595.1|594.8|595|594.7|595.2|594.9|595|594.7|8540
1632912230000|2021-09-29 10:43:50|626.9||626.8||626.9||626.8||0
1632996240000|2021-09-30 10:04:00|594.9|594.8|595|594.9|595|594.9|594.8|594.7|18142
1632912250000|2021-09-29 10:44:10|626.7|626.6|626.8|626.6|626.8|626.7|626.7|626.6|0
1632996250000|2021-09-30 10:04:10|||||||||10962
1632912260000|2021-09-29 10:44:20|626.6|626.5|626.8|626.6|626.8|626.6|626.6|626.5|0
1632996260000|2021-09-30 10:04:20|595.1|595|595.4|595.2|595.4|595.3|595.1|595|17636
1632912270000|2021-09-29 10:44:30|626.7|626.5|626.8|626.5|626.8|626.5|626.7|626.5|0
1632996270000|2021-09-30 10:04:30|595.5|595.3|596.4|596|596.4|596.1|595.5|595.3|40139
1632912280000|2021-09-29 10:44:40|626.7|626.6|626.7|626.6|626.9|626.7|626.7|626.6|0
1632996280000|2021-09-30 10:04:40|596.5|596.1|596.5|596.2|596.5|596.2|596.5|596|2010
1632912290000|2021-09-29 10:44:50|626.8|626.7|626.8|626.6|626.8|626.7|626.8|626.6|0
1632996290000|2021-09-30 10:04:50|596.4|596.3|597.1|596.9|597.1|597|596.2|596.1|25976
1632912300000|2021-09-29 10:45:00|626.9|626.7|626.8|626.7|627.2|626.9|626.8|626.6|0
1632996300000|2021-09-30 10:05:00|598.5|597|597.7|597.5|598.5|597.7|597.7|596.7|26508
1632912310000|2021-09-29 10:45:10|626.9|626.6|626.9|626.5|627.2|626.9|626.7|626.5|0
1632996310000|2021-09-30 10:05:10|597.8|597.4|597.8|597.5|598|597.9|597.6|597.3|11580
1632912320000|2021-09-29 10:45:20|627.1|626.6|627|626.6|627.1|626.6|627|626.6|0
1632996320000|2021-09-30 10:05:20|597.9|597.6|597.9|597.8|597.9|597.8|597.9|597.5|3968
1632912330000|2021-09-29 10:45:30|626.9|626.5|626.9|626.6|627|626.9|626.8|626.5|0
1632996330000|2021-09-30 10:05:30|598|597.9|597.9|597.8|598|597.9|597.9|597.8|16927
1632912350000|2021-09-29 10:45:50|627|626.7|627.2|626.9|627.4|627.1|627|626.7|0
1632996340000|2021-09-30 10:05:40|598|597.9|598|597.9|598|597.9|598|597.8|16697
1632912360000|2021-09-29 10:46:00|627.3|627|627.1|626.8|627.4|627.1|627|626.8|0
1632996350000|2021-09-30 10:05:50||597.8||597.8||597.9||597.8|18051
1632912370000|2021-09-29 10:46:10|627|626.9|627.1|626.9|627.1|627|627|626.8|0
1632996360000|2021-09-30 10:06:00|598.1|597.9|597.7|597.2|598.2|598.1|597.7|597|22755
1632912380000|2021-09-29 10:46:20|627|626.8|627|626.7|627.1|626.8|626.9|626.5|0
1632996370000|2021-09-30 10:06:10|597.6|597.1|596.7|596.4|597.6|597.1|596.5|596.3|7293
1632912390000|2021-09-29 10:46:30||626.6||626.7||626.7||626.6|0
1632996380000|2021-09-30 10:06:20|596.8|596.3|597.2|597|597.2|597|596.7|596.3|8547
1632912400000|2021-09-29 10:46:40|626.9||626.9||626.9||626.9||0
1632996390000|2021-09-30 10:06:30|597.3|597.1|597.4|597.1|597.4|597.2|597.3|597|2721
1632912410000|2021-09-29 10:46:50|627|626.8|627|626.9|627.4|627.1|626.9|626.6|0
1632996400000|2021-09-30 10:06:40|597.5|597.2|597.7|597.5|597.7|597.6|597.5|597.2|7413
1632912420000|2021-09-29 10:47:00|627.1|627|626.8|626.5|627.4|627.1|626.8|626.5|0
1632996410000|2021-09-30 10:06:50|597.6|597.4|597.7|597.3|598.2|597.5|597.5|597.1|15190
1632912430000|2021-09-29 10:47:10|626.9|626.6|626.8|626.5|627|626.7|626.8|626.5|0
1632996420000|2021-09-30 10:07:00|597.8|597.4|598.1|597.8|598.1|598|597.6|597.4|4074
1632912440000|2021-09-29 10:47:20|626.7|626.6|626.8|626.6|626.8|626.7|626.7|626.6|0
1632996430000|2021-09-30 10:07:10|598|597.6|598.6|598.1|598.6|598.2|597.9|597.6|2647
1632912450000|2021-09-29 10:47:30||626.5||626.5||626.5||626.5|0
1632996440000|2021-09-30 10:07:20|598.7|598.3|598.5|598.2|598.9|598.5|598.3|597.9|1140
1632912460000|2021-09-29 10:47:40||626.6||626.6||626.6||626.6|0
1632996450000|2021-09-30 10:07:30|599|598.3|598.1|597.8|599.1|598.5|598|597.6|15623
1632912470000|2021-09-29 10:47:50|626.7|626.5|626.3|626.1|626.7|626.5|626.3|626.1|0
1632996460000|2021-09-30 10:07:40|598|597.7|596.9|596.7|598|597.7|596.9|596.7|14736
1632912480000|2021-09-29 10:48:00|626.4|626.2|626.5|626.2|626.6|626.4|626.4|626.2|0
1632996470000|2021-09-30 10:07:50|596.8|596.5|597.2|597|597.2|597.1|596.7|596.3|15000
1632912490000|2021-09-29 10:48:10|626.4|626.4|626.4|626.1|626.5|626.4|626.4|626.1|0
1632996480000|2021-09-30 10:08:00|597.3|596.9|597|596.8|597.3|596.9|596.7|596.5|19395
1632912500000|2021-09-29 10:48:20||626.3||626.3||626.3||626.3|0
1632996490000|2021-09-30 10:08:10|596.9|596.7|597|596.7|597.1|596.9|596.9|596.5|2984
1632912520000|2021-09-29 10:48:40|626.3|626.2|626.1|626|626.3|626.3|626.1|626|0
1632996500000|2021-09-30 10:08:20|597.1|596.8|597.2|597|597.2|597|597|596.8|4608
1632912530000|2021-09-29 10:48:50|626|625.9|626.1|625.8|626.1|626|625.9|625.4|0
1632996510000|2021-09-30 10:08:30|597.3|596.9|598|597.6|598.1|597.6|597.3|596.9|4096
1632912550000|2021-09-29 10:49:10|626.2|626|626.3|626|626.4|626.1|626.1|626|0
1632996520000|2021-09-30 10:08:40|597.9|597.5|597.5|597.3|597.9|597.6|597.5|597.3|3460
1632996530000|2021-09-30 10:08:50|597.6|597.1|597.5|597.2|597.6|597.3|597.3|597|2753
1632996540000|2021-09-30 10:09:00|597.4|597.1|596.8|596.4|597.4|597.1|596.8|596.4|3303
1632912560000|2021-09-29 10:49:20|626.4|626.1|626.4|626.1|626.7|626.4|626.3|626.1|0
1632996550000|2021-09-30 10:09:10|596.9|596.5|596.9|596.7|597|596.8|596.6|596.4|6200
1632912570000|2021-09-29 10:49:30|626.3|626|626.3|626.1|626.4|626.1|626.1|626|0
1632996560000|2021-09-30 10:09:20|596.8|596.6|596.1|595.6|596.9|596.8|596.1|595.5|16312
1632912580000|2021-09-29 10:49:40|626.4|626.2|626.3|626.1|626.7|626.4|626.3|626|0
1632996580000|2021-09-30 10:09:40|596|595.1|594.7|594.6|596|595.2|594.7|594.3|64558
1632996590000|2021-09-30 10:09:50|594.8|594.7|595.2|594.9|595.2|594.9|594.8|594.7|7084
1632996600000|2021-09-30 10:10:00|595.3|595|595.1|594.8|595.4|595.1|595.1|594.8|4373
1632996610000|2021-09-30 10:10:10|595.2|594.7|595.7|595.5|595.7|595.5|595.2|594.7|8442
1632996620000|2021-09-30 10:10:20|595.8|595.6|595.9|595.7|596|595.7|595.8|595.5|5811
1632912590000|2021-09-29 10:49:50|626.4|626.2|626.3|626.2|626.5|626.2|626.3|626.1|0
1632996630000|2021-09-30 10:10:30|596|595.8|596.3|596|596.3|596.1|596|595.7|27044
1632996640000|2021-09-30 10:10:40|596.4|596.1|597.1|596.9|597.1|596.9|596.3|596|13969
1632996650000|2021-09-30 10:10:50|597.2|596.8|596.8|596.4|597.4|597.2|596.8|596.3|8798
1632996660000|2021-09-30 10:11:00|596.7|596.3|596.5|596|596.7|596.3|596.3|595.9|2898
1632996670000|2021-09-30 10:11:10|596.4|596.1|597.3|596.8|597.3|596.8|596.4|596.1|2022
1632996680000|2021-09-30 10:11:20|596|597|597.9|597.8|597.9|597.8|596|595.9|28616
1632912600000|2021-09-29 10:50:00|626.5|626.3|626.5|626.2|626.6|626.3|626.2|626|0
1632996690000|2021-09-30 10:11:30|598|597.6|598.2|598.1|598.2|598.1|597.7|597.3|39489
1632996700000|2021-09-30 10:11:40|598.1|597.7|598.7|598.5|598.9|598.5|598.1|597.7|17614
1632912610000|2021-09-29 10:50:10||626.3||626.3||626.3||626.3|0
1632996710000|2021-09-30 10:11:50|598.8|598.6|598.8|598.6|599|598.7|598.5|598.2|18872
1632912620000|2021-09-29 10:50:20|627.1|626.4|626.7|626.4|627.7|627.2|626.6|626.4|0
1632996720000|2021-09-30 10:12:00|598.9|598.7|599.2|599|599.2|599|598.9|598.7|3589
1632912630000|2021-09-29 10:50:30|626.8|626.5|627.1|626.7|627.3|626.9|626.8|626.5|0
1632996730000|2021-09-30 10:12:10|599.3|599.1|599.5|599.1|599.6|599.5|599.3|599|11500
1632912640000|2021-09-29 10:50:40|627|626.6|627.3|627.1|627.5|627.1|626.8|626.6|0
1632996740000|2021-09-30 10:12:20|599.6|599.2|598.6|598.1|599.6|599.3|598.3|598|20403
1632912650000|2021-09-29 10:50:50|627.5|627.2|627.5|627.2|627.5|627.3|627.5|627.2|0
1632996750000|2021-09-30 10:12:30|598.7|598.4|599|598.6|599.6|599.5|598.1|598|68243
1632912670000|2021-09-29 10:51:10|627.4|627.1|627.3|627.1|627.5|627.1|627.3|627|0
1632996760000|2021-09-30 10:12:40|598.9|598.3|597|596.7|599|598.8|597|596.5|94508
1632996770000|2021-09-30 10:12:50|596.9|596.6|596.8|596.2|597|596.7|596|595.8|45011
1632912680000|2021-09-29 10:51:20|627.5|627.2|627.3|627.1|627.8|627.7|627.3|627.1|0
1632996780000|2021-09-30 10:13:00|596.7|596.4|597.5|597.4|597.5|597.4|595.6|595.5|88473
1632912690000|2021-09-29 10:51:30|627.2|626.9|627.3|626.7|627.4|626.9|627.1|626.6|0
1632996790000|2021-09-30 10:13:10|597.6|597.5|597.5|597.4|598.9|598.8|596|595.9|141725
1632996800000|2021-09-30 10:13:20|597.6|597.2|597.7|597.2|598.4|598.1|597.2|597.1|100324
1632996810000|2021-09-30 10:13:30|597.4|597.1|596.4|596.1|597.4|597.2|596.3|596|29979
1632912700000|2021-09-29 10:51:40|627.2|626.8|627.5|627|627.5|627.1|627.1|626.8|0
1632996820000|2021-09-30 10:13:40|596|595.9|596.3|595.9|596.5|596.2|595.9|595.3|35180
1632996830000|2021-09-30 10:13:50|596.4|596|596.1|595.6|596.6|596.4|596|595.6|25286
1632996840000|2021-09-30 10:14:00|596|595.5|595.9|595.5|596|595.7|595.5|595.2|15030
1632996850000|2021-09-30 10:14:10|595.8|595.4|595.2|595.1|595.8|595.4|595.2|595.1|4829
1632912710000|2021-09-29 10:51:50|627.2||627.2||627.2||627.2||0
1632996860000|2021-09-30 10:14:20|595.1|595|595.7|595.4|595.8|595.5|595.1|595|71556
1632912730000|2021-09-29 10:52:10|627.1||627.1||627.1||627.1||0
1632996870000|2021-09-30 10:14:30|595.8|595.5|595.5|595.1|595.9|595.8|595.5|595|33621
1632996880000|2021-09-30 10:14:40|595.6|595.2|595.7|595.3|595.7|595.3|595.6|595.2|5250
1632996890000|2021-09-30 10:14:50|595.6|595.2|595|594.6|595.6|595.2|594.8|594.4|22821
1632996900000|2021-09-30 10:15:00||594.7||594.9||594.9||594.7|10854
1632996910000|2021-09-30 10:15:10|594.9|594.8|595|594.8|595|594.9|594.8|594.6|23134
1632996920000|2021-09-30 10:15:20|594.6|594.9|595|594.6|595|594.9|594.6|594.5|25000
1632912760000|2021-09-29 10:52:40|627.2|627.1|627.3|627|627.7|627.5|627.2|627|0
1632996930000|2021-09-30 10:15:30|594.3|594.2|593.5|593.1|595|594.6|592.9|592.7|100153
1632996940000|2021-09-30 10:15:40|593.6|593.2|594.9|594.5|595|594.5|593.6|593.2|42056
1632912770000|2021-09-29 10:52:50||627.1||627.1||627.1||627.1|0
1632996950000|2021-09-30 10:15:50|595|594.6|595.3|595.1|595.3|595.1|595|594.6|13017
1632912780000|2021-09-29 10:53:00|627.2|627|627.1|627|627.2|627|627.1|627|0
1632996960000|2021-09-30 10:16:00||595.2||595.2||595.2||595.1|27021
1632912790000|2021-09-29 10:53:10|627.2|627.1|627.3|627.1|627.3|627.1|627.2|627.1|0
1632996970000|2021-09-30 10:16:10||595||595.2||595.2||595|23500
1632912800000|2021-09-29 10:53:20|627.2|627.2|626.3|626.1|627.5|627.2|626.3|626.1|0
1632996980000|2021-09-30 10:16:20|595.4|595.3|595.7|595.3|595.7|595.3|595.4|595.3|2942
1632912810000|2021-09-29 10:53:30|626.2|626|626.1|626|626.2|626|626|625.7|0
1632996990000|2021-09-30 10:16:30|595.8|595.4|595.8|595.6|595.8|595.7|595.8|595.4|3934
1632912820000|2021-09-29 10:53:40|626|625.8|625.8|625.5|626.1|625.8|625.7|625.5|0
1632997000000|2021-09-30 10:16:40|595.9|595.7|595.7|595.4|595.9|595.8|595.6|595.1|19133
1632912830000|2021-09-29 10:53:50|625.7|625.4|626|625.8|626.3|625.9|625.6|625.2|0
1632997010000|2021-09-30 10:16:50|595.6|595.5|595.8|595.5|595.8|595.5|595.2|595.1|13043
1632997020000|2021-09-30 10:17:00|595.7|595.4|595.9|595.6|595.9|595.7|595.7|595.4|8885
1632997030000|2021-09-30 10:17:10|595.8|595.7|595.6|595.3|595.8|595.7|595.4|595|6961
1632997040000|2021-09-30 10:17:20|595.5|595.4|594.8|594.5|595.6|595.5|594.6|594.5|33983
1632997050000|2021-09-30 10:17:30|594.6|594.2|594.3|593.9|594.7|594.2|593.9|593.8|8462
1632997060000|2021-09-30 10:17:40|594.4|594|594.9|594.4|595|594.4|594.3|593.9|1086
1632997070000|2021-09-30 10:17:50|595|594.5|595|594.7|595|594.7|595|594.5|3000
1632997080000|2021-09-30 10:18:00|594.9|594.8|595|594.6|595|594.9|594.6|594.2|17791
1632997090000|2021-09-30 10:18:10|594.9|594.7|594.9|594.6|594.9|594.7|594.6|594.3|2746
1632997100000|2021-09-30 10:18:20|594.8|594.3|593.5|593.2|594.8|594.6|593.5|593.2|27084
1632997110000|2021-09-30 10:18:30|593.4|593.3|593.3|592.8|593.5|593.3|593|592.7|4770
1632997120000|2021-09-30 10:18:40||592.9||592.9||592.9||592.9|150
1632997130000|2021-09-30 10:18:50|593.5|593|594.2|593.9|594.2|593.9|593.5|593|2308
1632997140000|2021-09-30 10:19:00|594.1|593.7|594.1|593.7|594.2|593.9|593.7|593.2|5176
1632997150000|2021-09-30 10:19:10|594.2|593.6|594.1|593.8|594.2|594|594.1|593.5|4265
1632997160000|2021-09-30 10:19:20|594|593.7|594.2|594|594.2|594|593.9|593.4|2210
1632997170000|2021-09-30 10:19:30||594.1||594.1||594.1||594|27367
1632997180000|2021-09-30 10:19:40||594||594||594||594|2074
1632997190000|2021-09-30 10:19:50|594.1|594.1|593.8|593.5|594.2|594.1|593.8|593.4|8771
1632997200000|2021-09-30 10:20:00|593.7|593.3|593.5|593|593.7|593.3|593.5|593|1966
1632997210000|2021-09-30 10:20:10|593.6|593.1|593.7|593.4|594.2|593.9|593.6|593.1|12861
1632912840000|2021-09-29 10:54:00|625.9|625.7|625.9|625.8|626|625.8|625.7|625.4|0
1632997220000|2021-09-30 10:20:20|593.4|593.3|593.4|593.1|593.4|593.3|593|592.9|10632
1632997230000|2021-09-30 10:20:30|593.3|593.2|593.4|593.1|593.4|593.2|593.3|593|1888
1632912850000|2021-09-29 10:54:10|626.1|625.9|626|625.6|626.2|625.9|626|625.6|0
1632997240000|2021-09-30 10:20:40|593.3|593.2|592.8|592.5|593.4|593.2|592.5|592.2|6695
1632912860000|2021-09-29 10:54:20||625.7||625.7||625.7||625.7|0
1632997250000|2021-09-30 10:20:50|592.7|592.4|592.6|592.3|592.7|592.6|592.6|592.2|2279
1632912870000|2021-09-29 10:54:30|625.9|625.6|625.8|625.4|626.2|626|625.7|625.4|0
1632997260000|2021-09-30 10:21:00|592.8|592.2|593|592.8|593|592.8|592.7|592.2|14013
1632912880000|2021-09-29 10:54:40|626|625.6|625.9|625.6|626|625.6|625.9|625.5|0
1632997270000|2021-09-30 10:21:10|592.8|592.9|592.9|592.7|592.9|592.9|592.7|592.4|41256
1632912900000|2021-09-29 10:55:00|626|625.7|626.2|625.8|626.2|625.8|626|625.7|0
1632997280000|2021-09-30 10:21:20|593|592.8|592|591.8|593|592.8|591.8|591|60787
1632997290000|2021-09-30 10:21:30|592.3|591.9|592|591.9|592.3|592|592|591.8|17056
1632912920000|2021-09-29 10:55:20||625.9||625.9||625.9||625.9|0
1632997300000|2021-09-30 10:21:40|592.2||592||592.2||592||5453
1632912930000|2021-09-29 10:55:30|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1632997310000|2021-09-30 10:21:50|591.9|591.4|591.1|590.7|592|591.4|590.7|590.4|49399
1632912950000|2021-09-29 10:55:50|626.2|625.9|626.2|626|626.2|626|626.2|625.9|0
1632997320000|2021-09-30 10:22:00|591|590.5|590.1|590|591|590.5|590.1|590|30153
1632997330000|2021-09-30 10:22:10|590.2|589.9|589.5|589.2|590.2|589.9|589.2|589|181342
1632912960000|2021-09-29 10:56:00|626.1|625.9|626.2|625.9|626.2|626|626|625.8|0
1632997340000|2021-09-30 10:22:20|589.3|589|589.2|589|590|589.7|589.1|589|63666
1632912970000|2021-09-29 10:56:10||626||626||626||626|0
1632997350000|2021-09-30 10:22:30|589.3|588.8|588.6|588.4|589.4|589|588.6|588.1|16058
1632912990000|2021-09-29 10:56:30|626.1||626.2||626.2||626.1||0
1632997360000|2021-09-30 10:22:40|589|588.9|588.6|588.5|589|588.9|588.3|588|34144
1632913020000|2021-09-29 10:57:00|626.3|626.1|626.3|626.1|626.5|626.3|626.2|626|0
1632997370000|2021-09-30 10:22:50|588.5|588.4|587.5|587.2|588.5|588.4|587.2|587|85355
1632913030000|2021-09-29 10:57:10|626.2|626|626.3|626|626.3|626.1|626.2|626|0
1632997380000|2021-09-30 10:23:00|587.4|587|587.1|586.8|588.4|588|587|586.8|58822
1632913040000|2021-09-29 10:57:20|626.2||626.2||626.3||626.2||0
1632997390000|2021-09-30 10:23:10|587.3|587.3|587|586.6|587.4|587.3|586.7|586|41981
1632913050000|2021-09-29 10:57:30||626.1||626||626.1||626|0
1632997400000|2021-09-30 10:23:20|587.2|587.1|587.8|587.3|588|587.8|587|586.6|40676
1632913060000|2021-09-29 10:57:40|626.3|626.1|626.3|626.2|626.8|626.7|626.2|626|0
1632997410000|2021-09-30 10:23:30|587.7|587.2|587.5|587.2|587.8|587.3|586.9|586.4|29541
1632913070000|2021-09-29 10:57:50|626.2|626|626.2|626|626.2|626|626.2|626|0
1632997420000|2021-09-30 10:23:40|587.4|587.1|586.4|586.1|587.4|587.1|586.3|586|21368
1632913080000|2021-09-29 10:58:00|626.1|626.1|626.1|626|626.1|626.1|626.1|626|0
1632997430000|2021-09-30 10:23:50|586.3|586|586.6|586.1|586.9|586.2|586.3|586|16489
1632913090000|2021-09-29 10:58:10|626.5|626.1|626.4|626.1|626.9|626.5|626.4|626.1|0
1632997440000|2021-09-30 10:24:00|586.5|586|586.7|586.2|586.8|586.5|586.4|586|19539
1632913100000|2021-09-29 10:58:20|626.5|626|626.2|626|626.5|626|626.2|626|0
1632997450000|2021-09-30 10:24:10|586.5|586.1|583.9|583.3|586.5|586.1|583.9|583.3|144267
1632997460000|2021-09-30 10:24:20|583.8|583.1|584.1|583.4|584.3|583.7|582.5|582.4|52386
1632997470000|2021-09-30 10:24:30|584.3|583.6|584|583.4|585|584.4|584|583.4|6277
1632997480000|2021-09-30 10:24:40|584.1|583.5|584.9|584.4|585.6|585|583.7|582.9|32939
1632997490000|2021-09-30 10:24:50|585|584.3|586.7|586|586.8|586.2|585|584.2|7313
1632997500000|2021-09-30 10:25:00|586.6|585.9|586.6|586.2|587|586.6|586.1|585.6|20453
1632997510000|2021-09-30 10:25:10|586.8|586.3|587.7|587.3|587.7|587.4|586.7|586.3|15196
1632997520000|2021-09-30 10:25:20|587.6|587.1|588.1|587.4|588.8|588|586.7|585.9|38949
1632997530000|2021-09-30 10:25:30|588.5|587.3|588.6|588.1|588.9|588.2|588.5|587.3|3585
1632997540000|2021-09-30 10:25:40|588.8|588.2|588.6|588.1|588.8|588.3|588.6|588.1|3079
1632913110000|2021-09-29 10:58:30|626.3|626.1|626.4|626.1|626.5|626.3|626.3|626|0
1632997550000|2021-09-30 10:25:50|589|588.2|588.9|588.2|589|588.9|588.1|587.7|29925
1632913120000|2021-09-29 10:58:40|626.3|626.2|626.5|626.3|626.5|626.3|626.3|626.2|0
1632997560000|2021-09-30 10:26:00|588.8|588|588|587.9|588.8|588.2|587.6|587|29248
1632913130000|2021-09-29 10:58:50|626.4|626.2|626.3|626.2|626.5|626.4|626.3|626.2|0
1632997570000|2021-09-30 10:26:10|588.6|588|587.2|586.3|588.6|588|587.2|586|11376
1632913140000|2021-09-29 10:59:00|626.5|626.3|626.5|626.2|626.7|626.3|626.3|626.2|0
1632997580000|2021-09-30 10:26:20|587.1|586.4|588.6|588.1|588.6|588.1|587.1|586.4|7693
1632997590000|2021-09-30 10:26:30|588.5|587.7|588.6|588|588.6|588|588.3|587.5|3638
1632913150000|2021-09-29 10:59:10|626.6|626.3|626.5|626.2|626.6|626.3|626.5|626.2|0
1632997600000|2021-09-30 10:26:40|588.7|588.1|589.1|588.7|589.5|589|588.7|588|21300
1632913160000|2021-09-29 10:59:20|626.4||626.3||626.4||626.3||0
1632997610000|2021-09-30 10:26:50|589.2|588.8|589|588.3|589.7|589.1|589|588.3|7109
1632913170000|2021-09-29 10:59:30|626.2|626.1|626.6|626.2|626.8|626.3|626.2|625.9|0
1632997620000|2021-09-30 10:27:00|589.1|588.4|589.6|589.1|589.6|589.2|589.1|588.4|3428
1632913180000|2021-09-29 10:59:40|626.8|626.3|626.8|626.6|626.8|626.6|626.7|626.3|0
1632997630000|2021-09-30 10:27:10|589.7|589.2|589.6|589.1|589.9|589.6|589.6|589.1|3452
1632997640000|2021-09-30 10:27:20|589.7|589.2|589.8|589.4|590|589.5|589.7|589.2|9700
1632997650000|2021-09-30 10:27:30|589.7|589.3|589.4|589|589.7|589.3|588.3|587.7|7518
1632997660000|2021-09-30 10:27:40|589.3|588.8|589.4|589.1|589.6|589.4|589.2|588.7|14245
1632997670000|2021-09-30 10:27:50|589.5|588.9|589.5|589.3|589.5|589.4|589.4|588.9|4112
1632997680000|2021-09-30 10:28:00|589.4|589|588.6|587.7|589.5|589.2|588|587.7|85608
1632997690000|2021-09-30 10:28:10|587.8|587.8|587|586.2|588.6|587.8|586.7|585.9|46533
1632997700000|2021-09-30 10:28:20|586.9|586|586.6|585.6|587.3|586.7|586.6|585.5|7954
1632913190000|2021-09-29 10:59:50|627|626.5|626.8|626.5|627|626.8|626.8|626.5|0
1632997710000|2021-09-30 10:28:30|586.5|585.5|588.2|587.4|588.4|587.4|586.3|585.2|37078
1632913200000|2021-09-29 11:00:00|626.9|626.6|626.9|626.7|626.9|626.7|626.9|626.6|0
1632997720000|2021-09-30 10:28:40|588.3|587.5|589|588.3|589.8|589.1|588.3|587.5|31849
1632997730000|2021-09-30 10:28:50|589.3|588.4|589.8|589.1|589.8|589.1|589.3|588.4|650
1632913320000|2021-09-29 11:02:00|626.6|626.2|626.7|626.4|626.8|626.4|626.6|626.2|0
1632997740000|2021-09-30 10:29:00|589.9|589.2|589.9|589.2|590|589.6|589.9|589|13488
1632913330000|2021-09-29 11:02:10|626.8|626.5|626.3|626.2|627.5|627.1|626.3|626.2|0
1632997750000|2021-09-30 10:29:10|589.6|589|589.8|589.3|590|589.9|589.1|588.4|19427
1632913340000|2021-09-29 11:02:20|626.5|626.3|626.5|626.2|626.5|626.3|626.4|626.2|0
1632997760000|2021-09-30 10:29:20|589.7|589.4|590|589.6|590|589.6|589.7|589.4|5404
1632913350000|2021-09-29 11:02:30|626.3|626.3|626.8|626.4|626.9|626.4|626.3|626.3|0
1632997770000|2021-09-30 10:29:30|589|588.9|589.9|589.3|590|589.6|589|588.9|22955
1632997780000|2021-09-30 10:29:40|590|589.4|590.9|590.8|591|590.8|590|589.4|68341
1632997790000|2021-09-30 10:29:50|591|590.9|591.1|590.9|591.2|591|590.9|590.9|5024
1632913360000|2021-09-29 11:02:40|626.7|626.3|626.7|626.3|626.7|626.3|626.7|626.3|0
1632997800000|2021-09-30 10:30:00|591.3|591|591.6|591.2|592.4|592|591.3|591|7192
1632997810000|2021-09-30 10:30:10|592.1|591.3|592.2|591.4|592.2|591.4|591.8|591.3|10806
1632997820000|2021-09-30 10:30:20|592|591.3|591.4|591.2|592|591.3|591.4|591.2|400
1632997830000|2021-09-30 10:30:30|591.2|591|591.2|590.6|591.9|591|591.2|590.4|6691
1632997840000|2021-09-30 10:30:40|591.1|590.3|591|590.3|591.1|590.6|591|590.3|750
1632913370000|2021-09-29 11:02:50|626.6|626.2|626.3|626|626.6|626.2|626.2|625.9|0
1632997850000|2021-09-30 10:30:50|590.2|590.1|590.7|590.1|591|590.2|590.2|590|21200
1632997860000|2021-09-30 10:31:00|590.9|590.3|591|590.6|591|590.6|590.9|590.3|1800
1632913380000|2021-09-29 11:03:00|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|0
1632997870000|2021-09-30 10:31:10|591.1|590.7|591|590.8|591.4|591.1|590.9|590.1|5023
1632913390000|2021-09-29 11:03:10|626.1|625.8|626.7|626.3|626.7|626.3|626.1|625.8|0
1632997880000|2021-09-30 10:31:20|590.9|590.3|590.2|589.5|591|590.4|589.9|589.4|6097
1632997890000|2021-09-30 10:31:30|590.1|589.4|591.4|590.7|592|591.3|589.9|589.3|11746
1632913400000|2021-09-29 11:03:20|626.8|626.2|626.9|626.5|626.9|626.5|626.8|626.2|0
1632997900000|2021-09-30 10:31:40|591.3|590.5|590.9|590.4|591.3|591|590.9|590.1|14000
1632913410000|2021-09-29 11:03:30|627|626.4|626.8|626.5|627|626.7|626.8|626.4|0
1632997910000|2021-09-30 10:31:50|590.7|590.3|590.7|590.3|590.7|590.3|590.7|590.3|0
1632913420000|2021-09-29 11:03:40|626.7|626.4|626.6|626.3|626.7|626.6|626.3|626.1|0
1632997920000|2021-09-30 10:32:00|590.6|590.1|590.5|589.9|590.7|590.3|590.3|589.6|727
1632913430000|2021-09-29 11:03:50|626.5|626.2|626.5|626.1|626.6|626.2|626.5|626.1|0
1632997930000|2021-09-30 10:32:10|590.4|590|590|589.5|590.7|590.2|590|589.4|1250
1632913440000|2021-09-29 11:04:00|626.4|626.2|626.4|626|626.4|626.2|626.4|626|0
1632997940000|2021-09-30 10:32:20|590.1|590|589.5|589|590.2|590|589.4|589|21135
1632997950000|2021-09-30 10:32:30|589.4|588.6|588.6|588|589.5|588.6|588.6|588|4248
1632997960000|2021-09-30 10:32:40|588.7|588.1|589.3|588.6|589.6|588.8|588.7|588.1|29629
1632913450000|2021-09-29 11:04:10|626.3|625.9|626.2|625.8|626.3|625.9|626.2|625.8|0
1632997970000|2021-09-30 10:32:50|589.6|588.5|588.9|588.5|589.6|588.7|588.9|588.5|57
1632997980000|2021-09-30 10:33:00|588.8|588.3|588.4|588|588.8|588.3|588.2|588|1253
1632913470000|2021-09-29 11:04:30|626.1||626.1||626.1||626.1||0
1632997990000|2021-09-30 10:33:10|588.3|587.9|587.2|586.7|588.4|588|587.2|586.6|32169
1632913480000|2021-09-29 11:04:40|626||626||626.1||626||0
1632998000000|2021-09-30 10:33:20|587.1|586.8|587|586.6|587.5|586.8|586.9|586.6|5770
1632913500000|2021-09-29 11:05:00|626.1|625.9|626.1|625.9|626.4|626|626|625.8|0
1632998010000|2021-09-30 10:33:30|587.1|586.7|586.5|586.3|587.2|586.7|586.5|586.3|3403
1632913510000|2021-09-29 11:05:10|626|625.8|625.7|625.5|626|625.8|625.5|625.4|0
1632998020000|2021-09-30 10:33:40|586.6|586.4|586.3|586.1|586.8|586.6|586.2|586|53536
1632913520000|2021-09-29 11:05:20|625.8|625.6|625.9|625.7|625.9|625.7|625.7|625.6|0
1632998030000|2021-09-30 10:33:50|586.8|586.2|586.9|586.4|587|586.4|586.6|586.1|1852
1632913530000|2021-09-29 11:05:30|625.8|625.6|625.8|625.6|625.8|625.6|625.7|625.5|0
1632998040000|2021-09-30 10:34:00|587|586.7|586.3|586|587|586.7|586.3|586|18850
1632913540000|2021-09-29 11:05:40|625.9|625.7|625.7|625.5|626.2|625.8|625.7|625.5|0
1632998050000|2021-09-30 10:34:10|586.9|586.1|586.6|586.2|586.9|586.2|586.3|586|4064
1632913550000|2021-09-29 11:05:50|625.6|625.6|625.7|625.6|625.7|625.6|625.6|625.6|0
1632998060000|2021-09-30 10:34:20|586.7|586|587|586.6|587.3|586.7|586.5|586|12838
1632913560000|2021-09-29 11:06:00|625.6|625.5|625.6|625.5|625.6|625.5|625.6|625.5|0
1632998070000|2021-09-30 10:34:30|586.9|586.5|585.5|585|586.9|586.5|585.4|585|13975
1632913570000|2021-09-29 11:06:10|625.5|625.4|625.6|625.3|625.6|625.5|625.4|625.3|0
1632998080000|2021-09-30 10:34:40|585.6|585.1|585.6|585.1|585.6|585.5|585.6|585.1|3500
1632913580000|2021-09-29 11:06:20|625.5||625.5||625.5||625.5||0
1632998090000|2021-09-30 10:34:50|585.7|585.2|585.9|585.5|586.5|585.8|585.5|585.1|4930
1632913590000|2021-09-29 11:06:30|625.7|625.4|625.7|625.3|625.7|625.5|625.7|625.3|0
1632998100000|2021-09-30 10:35:00|585.8|585.4|585.5|585.3|585.8|585.4|585.5|585.3|309
1632913600000|2021-09-29 11:06:40|625.5|625.4|625.5|625.3|625.7|625.5|625.5|625.3|0
1632998110000|2021-09-30 10:35:10|585.8|585.6|585.9|585.6|586|585.6|585.4|585.3|3438
1632913630000|2021-09-29 11:07:10|625.4|625.2|625.3|625.1|625.4|625.2|625.1|625|0
1632998120000|2021-09-30 10:35:20|585.8|585.4|585.9|585.6|585.9|585.6|585.7|585.3|1000
1632913640000|2021-09-29 11:07:20|625.4|625|625.3|625|625.5|625.2|625.1|625|0
1632998130000|2021-09-30 10:35:30|586.4|585.7|586.1|585.6|587.3|586.6|586|585.6|6230
1632913650000|2021-09-29 11:07:30|625.4|625.1|625.8|625.5|625.8|625.5|625.3|625.1|0
1632998140000|2021-09-30 10:35:40|586|585.9|586.4|585.8|586.4|585.9|586|585.6|1060
1632913660000|2021-09-29 11:07:40|625.7|625.4|625.4|625|625.7|625.4|625.4|625|0
1632998150000|2021-09-30 10:35:50|586.1|585.9|586.3|585.9|586.4|585.9|586|585.8|4731
1632913670000|2021-09-29 11:07:50|625.3|625.1|625.3|625|625.3|625.1|625.3|625|0
1632998160000|2021-09-30 10:36:00|586.4|586|586.5|586.2|587|586.3|586.2|585.9|20872
1632913680000|2021-09-29 11:08:00|625.4|625.1|625.5|625.2|625.5|625.2|625.4|625.1|0
1632998170000|2021-09-30 10:36:10|587.1|587|589|588.5|589|588.6|587.1|587|177626
1632913690000|2021-09-29 11:08:10|625.4|625.1|625.4|625.1|625.5|625.2|625.4|625.1|0
1632998180000|2021-09-30 10:36:20|589.3|588.6|589.1|588.6|589.4|588.7|589.1|588.5|2500
1632913700000|2021-09-29 11:08:20|625.3|625|624.9|624.4|625.3|625|624.5|624.2|0
1632998190000|2021-09-30 10:36:30|588|587.9|589|588.4|589.1|588.9|588|587.9|28146
1632913710000|2021-09-29 11:08:30|625|624.6|625|624.7|625.2|625|624.9|624.6|0
1632998200000|2021-09-30 10:36:40|589.1|588.5|589.1|588.4|589.3|588.7|589.1|588.4|250
1632913720000|2021-09-29 11:08:40|625.1|624.8|625.2|624.9|625.2|624.9|625.1|624.8|0
1632998210000|2021-09-30 10:36:50|588.9|588.5|589.7|589|589.7|589|588.9|588.5|1524
1632913730000|2021-09-29 11:08:50|625.1|624.8|624.8|624.7|625.1|625|624.8|624.6|0
1632998220000|2021-09-30 10:37:00|589.8|589.1|588.9|588.3|589.8|589.1|588.9|588.3|2200
1632913740000|2021-09-29 11:09:00|624.7|624.6|624.7|624.4|624.7|624.6|624.6|624.4|0
1632998230000|2021-09-30 10:37:10|588.5|588.5|588.5|588|588.9|588.6|588.5|588|22231
1632913750000|2021-09-29 11:09:10|624.6|624.5|624.7|624.6|624.9|624.7|624.6|624.5|0
1632998240000|2021-09-30 10:37:20|588.7|587.9|589.3|588.6|589.6|588.8|588.6|587.9|608
1632998250000|2021-09-30 10:37:30|589.1|589|589.4|588.9|589.7|589.1|589|588.6|2002
1632913760000|2021-09-29 11:09:20|624.9|624.7|624.9|624.8|624.9|624.8|624.9|624.6|0
1632998260000|2021-09-30 10:37:40|589.5|589|589.5|589|589.5|589|589.4|589|550
1632998270000|2021-09-30 10:37:50||589.1||589.1||589.1||589.1|0
1632913780000|2021-09-29 11:09:40|624.8|624.7|624.9|624.6|625.3|624.8|624.8|624.6|0
1632998280000|2021-09-30 10:38:00|589.6|589.5|589.9|589.5|590.5|590.4|589.6|589.5|16559
1632913790000|2021-09-29 11:09:50|624.8|624.5|624.1|624|624.8|624.5|624.1|624|0
1632998290000|2021-09-30 10:38:10|590.1|589.9|590|589.5|590.2|589.9|590|589.5|3345
1632998300000|2021-09-30 10:38:20|589.9|589.3|589.7|589.3|590|589.7|589.3|588.8|22444
1632998310000|2021-09-30 10:38:30||589.4||589.4||589.4||589.4|0
1632998320000|2021-09-30 10:38:40|589.8|589.5|590.5|589.9|590.5|589.9|589.8|589.4|26887
1632998330000|2021-09-30 10:38:50|590.4|589.8|589.7|589.4|590.4|589.8|589.6|589|12547
1632998340000|2021-09-30 10:39:00|589.4|589.1|589.9|589.6|589.9|589.7|589.4|589.1|5257
1632998350000|2021-09-30 10:39:10|590|589.7|590.4|589.9|590.4|590|590|589.7|17721
1632913800000|2021-09-29 11:10:00|624.3|624.1|624.1|623.9|624.3|624.1|624.1|623.9|0
1632998360000|2021-09-30 10:39:20|589.9|589.8|590.4|589.8|590.4|590|589.9|589.7|30090
1632998370000|2021-09-30 10:39:30|590.1|589.9|590.9|590.4|591|590.6|590|589.9|6006
1632913810000|2021-09-29 11:10:10|624|623.8|624.5|624.2|624.5|624.2|623.9|623.5|0
1632998380000|2021-09-30 10:39:40|591|590.5|590.9|590.6|591|590.6|590.8|590.5|250
1632913820000|2021-09-29 11:10:20|624.4|624.1|624.2|624|624.4|624.2|624.2|624|0
1632998390000|2021-09-30 10:39:50|591|590.7|591|590.9|591.3|590.9|591|590.7|2665
1632913830000|2021-09-29 11:10:30|624.6|624.1|624.2|624|624.6|624.2|624.2|624|0
1632913860000|2021-09-29 11:11:00|624.4|624.2|624.4|624.2|624.6|624.3|624.4|624.2|0
1632998400000|2021-09-30 10:40:00|591.2|591|592|591.5|592|591.6|590.8|590.7|23199
1632913870000|2021-09-29 11:11:10|624.6|624.5|624.5|624.3|624.7|624.5|624.5|624.2|0
1632998410000|2021-09-30 10:40:10|591.9|591.6|590.7|590|591.9|591.7|590.7|590|13574
1632913910000|2021-09-29 11:11:50|624.7|624.4|624.6|624.3|624.8|624.5|624.6|624.3|0
1632998420000|2021-09-30 10:40:20|590.8|590.4|591|590.8|591|590.9|590.8|590.4|1260
1632913920000|2021-09-29 11:12:00|624.5|624.2|624.3|624|624.6|624.3|624.2|624|0
1632998430000|2021-09-30 10:40:30|591.3|590.9|591|590.8|591.5|591|591|590.8|6442
1632998440000|2021-09-30 10:40:40|591.1|590.9|591|590.9|591.1|590.9|591|590.8|3441
1632913930000|2021-09-29 11:12:10||624.1||624.1||624.1||624.1|0
1632998450000|2021-09-30 10:40:50|590.9|590.8|590.4|590|590.9|590.8|590.3|590|8793
1632913940000|2021-09-29 11:12:20|624.2|624|624|623.7|624.2|624|624|623.7|0
1632998460000|2021-09-30 10:41:00|590.5|590.1|590.4|590.2|590.5|590.3|590.4|590.1|7026
1632913960000|2021-09-29 11:12:40|623.9|623.6|623.8|623.5|623.9|623.6|623.7|623.5|0
1632998470000|2021-09-30 10:41:10|590.5|590.3|591.1|590.7|591.1|591|590.5|590.3|5602
1632913970000|2021-09-29 11:12:50|623.7|623.6|623|622.8|623.8|623.6|623|622.7|0
1632998480000|2021-09-30 10:41:20|591.2|590.8|591.8|591.4|592|591.4|591.2|590.8|635
1632913980000|2021-09-29 11:13:00|623.1|622.9|623.2|622.9|623.7|623.5|623|622.8|0
1632998490000|2021-09-30 10:41:30|592|591.5|591.1|590.7|592|591.7|591.1|590.7|9032
1632913990000|2021-09-29 11:13:10|623.1|622.8|623|622.9|623.1|622.9|623|622.6|0
1632998500000|2021-09-30 10:41:40|591|590.6|590.8|590.6|591|590.6|590.8|590.2|407
1632914000000|2021-09-29 11:13:20|623.1|622.8|623.4|623.2|623.4|623.2|623.1|622.8|0
1632998510000|2021-09-30 10:41:50|590.9|590.3|590.9|590.7|590.9|590.7|590.9|590.3|600
1632914010000|2021-09-29 11:13:30||623.1||623.1||623.1||623|0
1632998520000|2021-09-30 10:42:00|590.8|590.6|591.6|590.9|592.1|592|590.6|590.4|83826
1632914020000|2021-09-29 11:13:40|623.5|623.2|623.9|623.6|624|623.6|623.5|623.2|0
1632998530000|2021-09-30 10:42:10|591.5|590.8|591.2|590.9|591.5|590.9|591.2|590.8|283
1632914030000|2021-09-29 11:13:50|623.8|623.5|623.4|623.1|623.8|623.5|623.4|623.1|0
1632998550000|2021-09-30 10:42:30|591.3|591|591.8|591.5|592|591.6|591.3|591|5243
1632914040000|2021-09-29 11:14:00|623.3||623.4||623.4||623.3||0
1632998560000|2021-09-30 10:42:40|592|591.6|592.8|592.5|592.8|592.5|592|591.5|38869
1632914060000|2021-09-29 11:14:20|623.3|623.3|623.2|623.1|623.3|623.3|623.2|623.1|0
1632998570000|2021-09-30 10:42:50|592.7|592.6|592.6|592.2|592.7|592.6|592.2|591.9|15872
1632914070000|2021-09-29 11:14:30|623.3|623.2|623.3|623.1|623.3|623.2|623.3|623.1|0
1632998580000|2021-09-30 10:43:00|592.8|592.3|592.1|592|592.8|592.5|591.8|591.6|12537
1632914080000|2021-09-29 11:14:40|623.4|623.2|623.4|623.2|623.4|623.3|623.3|623.1|0
1632998590000|2021-09-30 10:43:10|592.2|591.9|592|591.8|592.2|591.9|591.9|591.8|3827
1632914090000|2021-09-29 11:14:50||623.1||623.2||623.2||623.1|0
1632998600000|2021-09-30 10:43:20||591.9||591.9||591.9||591.9|500
1632998610000|2021-09-30 10:43:30|591.9|591.8|591.8|591.6|592|591.8|591.8|591.6|4419
1632998620000|2021-09-30 10:43:40|591.9|591.7|592|591.8|592|591.8|591.8|591.6|1436
1632914100000|2021-09-29 11:15:00|623.3|623.1|623|622.8|623.4|623.2|623|622.7|0
1632998630000|2021-09-30 10:43:50|591.9|591.7|592|591.8|592|591.8|591.8|591.6|8125
1632914120000|2021-09-29 11:15:20|623.1|622.9|623.2|623|623.2|623|623|622.8|0
1632998640000|2021-09-30 10:44:00|591.8|591.7|591.5|590.9|591.9|591.7|591.5|590.9|2712
1632914130000|2021-09-29 11:15:30|623.4|623.1|623.4|623.2|623.5|623.3|623.4|623|0
1632998650000|2021-09-30 10:44:10|591.2|591.2|591.5|591.2|591.7|591.3|591.2|590.9|4921
1632914140000|2021-09-29 11:15:40|623.3|623|623.2|622.7|623.3|623.2|623.2|622.7|0
1632998660000|2021-09-30 10:44:20|591.7|591.3|591.6|591.4|591.8|591.4|591.6|591.3|2500
1632914150000|2021-09-29 11:15:50|623.1|622.6|623|622.6|623.1|622.7|622.9|622.6|0
1632998680000|2021-09-30 10:44:40|591.2|591.1|591.9|591.5|592|591.5|591.2|591|5266
1632914160000|2021-09-29 11:16:00|622.9|622.5|622.8|622.3|622.9|622.5|622.5|622.2|0
1632998690000|2021-09-30 10:44:50|592|591.6|592|591.8|592|591.9|591.9|591.5|3528
1632914170000|2021-09-29 11:16:10|622.9|622.8|622.7|622.4|622.9|622.8|622.7|622.3|0
1632998700000|2021-09-30 10:45:00|591.9|591.9|592|591.8|592|591.9|591.9|591.8|2754
1632914180000|2021-09-29 11:16:20||622.3||622.3||622.4||622.3|0
1632998710000|2021-09-30 10:45:10|591.9|591.7|591.7|591.3|591.9|591.7|591.6|591.1|6686
1632914190000|2021-09-29 11:16:30|622.6|622.4|622.6|622.5|622.6|622.5|622.2|622.1|0
1632998720000|2021-09-30 10:45:20|||||||||3
1632914200000|2021-09-29 11:16:40|622.7|622.6|622.6|622.3|622.8|622.6|622.5|622.3|0
1632998730000|2021-09-30 10:45:30|591.8|591.4|591.8|591.5|591.8|591.6|591.6|591.3|4731
1632914210000|2021-09-29 11:16:50|622.7|622.4|622.4|622.3|622.8|622.5|622.4|622.3|0
1632998740000|2021-09-30 10:45:40|591.7|591.6|591.4|591|591.7|591.6|591.4|591|3
1632914220000|2021-09-29 11:17:00|622.3|622.2|622.3|622.1|622.3|622.2|622.3|622.1|0
1632998750000|2021-09-30 10:45:50|591.5|591.2|590.9|590.4|591.8|591.5|590.9|590.3|3974
1632914240000|2021-09-29 11:17:20|622.4|622.2|622.3|622.1|622.4|622.2|622.3|622.1|0
1632998760000|2021-09-30 10:46:00|591.2|590.5|591.3|590.9|591.4|590.9|591.1|590.5|3785
1632914250000|2021-09-29 11:17:30|622.4|622.2|622.3|622.1|622.4|622.2|622.3|622.1|0
1632998770000|2021-09-30 10:46:10|591.2|590.8|590.8|590.4|591.2|590.8|590.8|590.4|16
1632914270000|2021-09-29 11:17:50|622.6|622.2|622.4|622.2|622.7|622.3|622.3|622.2|0
1632998780000|2021-09-30 10:46:20|590.9|590.5|591|590.7|591|590.7|590.9|590.5|1486
1632914280000|2021-09-29 11:18:00|622.3|622.3|622.4|622.3|622.7|622.4|622.3|622|0
1632998790000|2021-09-30 10:46:30|591.1|590.8|591.6|590.9|591.6|591.1|591.1|590.8|2385
1632998810000|2021-09-30 10:46:50|591.2|591|591.2|591.1|591.9|591.1|591.2|591|224
1632998820000|2021-09-30 10:47:00|591.6|591.3|591.9|591.6|592|591.6|591.6|591.3|481
1632998830000|2021-09-30 10:47:10|591.8|591.4|591.6|591.1|591.9|591.4|591.5|591.1|6413
1632914290000|2021-09-29 11:18:10|622.5|622.4|622.4|622.2|622.6|622.4|622.4|622.2|0
1632998840000|2021-09-30 10:47:20|591.8|591.4|592|591.7|592|591.7|591.8|591.4|3692
1632914300000|2021-09-29 11:18:20|622.3||622.3||622.3||622.3||0
1632998850000|2021-09-30 10:47:30|592.1|591.8|592.1|591.9|592.4|591.9|592.1|591.8|21826
1632914310000|2021-09-29 11:18:30|622.2|622|622.3|622.2|622.6|622.5|622.2|622|0
1632998860000|2021-09-30 10:47:40|592.3|592.1|592.2|592|592.5|592.3|592.2|591.9|1659
1632914320000|2021-09-29 11:18:40|622.4|622.3|622.4|622.1|622.7|622.4|622.4|622.1|0
1632998870000|2021-09-30 10:47:50|592.1|591.8|592.1|591.8|592.1|591.9|592|591.5|2111
1632914330000|2021-09-29 11:18:50|622.5|622.4|622.4|622.1|622.5|622.4|622.3|622.1|0
1632998880000|2021-09-30 10:48:00|592|591.7|591.1|590.7|592.1|591.7|591|590.7|6300
1632914340000|2021-09-29 11:19:00|622.3|622|621.6|621.3|622.3|622|621.6|621.3|0
1632998890000|2021-09-30 10:48:10|591|590.6|590.8|590.4|591|590.6|590.8|590.4|0
1632914350000|2021-09-29 11:19:10|621.7|621.4|621.6|621.3|621.8|621.5|621.4|621.1|0
1632998900000|2021-09-30 10:48:20|590.7|590.3|590.3|590|590.7|590.3|590.2|590|7446
1632914360000|2021-09-29 11:19:20|621.5|621.2|621.5|621.2|621.5|621.2|621.5|621.1|0
1632998910000|2021-09-30 10:48:30||590.2||590.2||590.2||590.2|0
1632914370000|2021-09-29 11:19:30|621.4|621.1|621.3|621.1|621.4|621.1|620.9|620.6|0
1632998920000|2021-09-30 10:48:40|591|590.3|590.8|590.6|591.1|590.7|590.6|590.3|14000
1632914380000|2021-09-29 11:19:40|621.4|621.2|621.6|621.4|621.6|621.4|621.3|621.2|0
1632998930000|2021-09-30 10:48:50|590.7|590.5|590.6|590.3|590.7|590.5|590.6|590.2|500
1632914390000|2021-09-29 11:19:50|621.7|621.5|621.9|621.8|622.1|621.9|621.7|621.5|0
1632998950000|2021-09-30 10:49:10|590.8|590.4|591.2|590.7|591.2|590.8|590.8|590.4|1111
1632998960000|2021-09-30 10:49:20|591.4|590.8|591.6|590.9|591.6|590.9|591.4|590.8|390
1632914400000|2021-09-29 11:20:00|621.8|621.7|621.9|621.6|621.9|621.7|621.8|621.6|0
1632998970000|2021-09-30 10:49:30|591.5|591.2|591.9|591.3|592|591.3|591.5|591.2|0
1632914410000|2021-09-29 11:20:10|621.8|621.7|621.8|621.5|622.1|621.8|621.8|621.5|0
1632998980000|2021-09-30 10:49:40|591.8|591.2|590.6|590.1|591.8|591.3|590.2|590|13487
1632914420000|2021-09-29 11:20:20|621.9|621.6|621.8|621.6|621.9|621.6|621.8|621.6|0
1632998990000|2021-09-30 10:49:50|590.8|590.2|591|590.4|591.2|590.4|590.7|590|5751
1632914430000|2021-09-29 11:20:30|621.7|621.5|621.5|621.4|621.8|621.6|621.4|621.2|0
1632914440000|2021-09-29 11:20:40|621.6|621.5|621.5|621.2|621.8|621.6|621.3|621.2|0
1632999010000|2021-09-30 10:50:10|591.1|590.5|592|591.4|592|591.4|591.1|590.5|4429
1632914450000|2021-09-29 11:20:50|621.4||621.4||621.5||621.4||0
1632999020000|2021-09-30 10:50:20|591.9||591.9||591.9||591.9||0
1632914460000|2021-09-29 11:21:00|621.5|621.3|621.5|621.3|621.5|621.3|621.5|621.3|0
1632999030000|2021-09-30 10:50:30|592|591.5|592|591.7|592|591.7|592|591.5|340
1632914470000|2021-09-29 11:21:10|621.6|621.5|621.7|621.5|621.9|621.6|621.6|621.5|0
1632999040000|2021-09-30 10:50:40|591.9|591.8|591.9|591.6|591.9|591.9|591.9|591.6|4268
1632914480000|2021-09-29 11:21:20||621.6||621.5||621.6||621.5|0
1632999050000|2021-09-30 10:50:50|592|591.7|592.5|592.3|592.5|592.4|592|591.7|23126
1632914490000|2021-09-29 11:21:30|621.6||621.7||621.7||621.6||0
1632999060000|2021-09-30 10:51:00|592.4|592.4|592.5|592.1|592.5|592.4|592.4|591.9|5817
1632914500000|2021-09-29 11:21:40|621.6|621.4|621.6|621.4|621.6|621.4|621.5|621.3|0
1632999070000|2021-09-30 10:51:10|||||||||320
1632914510000|2021-09-29 11:21:50|621.5|621.3|621.5|621.3|621.5|621.3|621.4|621.3|0
1632999080000|2021-09-30 10:51:20|592.4||592.4||592.4||592.4||0
1632914530000|2021-09-29 11:22:10|621.4||621.5||621.5||621.4||0
1632999100000|2021-09-30 10:51:40|592.5|592.2|592.5|592|592.5|592.2|592.1|591.9|7642
1632914540000|2021-09-29 11:22:20|621.4|621.2|621.3|621.1|621.4|621.2|620.9|620.7|0
1632999110000|2021-09-30 10:51:50|592|591.9|591.8|591.7|592|591.9|591.8|591.4|20851
1632914550000|2021-09-29 11:22:30|621.5|621.2|621.4|621.3|621.8|621.5|621.4|621.2|0
1632999120000|2021-09-30 10:52:00|591.7|591.5|591.7|591.5|591.8|591.6|591.7|591.2|1310
1632914560000|2021-09-29 11:22:40|621.3|621.2|621.3|621|621.4|621.3|621.3|620.8|0
1632999130000|2021-09-30 10:52:10|591.8|591.6|591.7|591.6|591.8|591.6|591.7|591.6|878
1632914570000|2021-09-29 11:22:50|621.2|620.9|621|620.6|621.3|621|621|620.6|0
1632999140000|2021-09-30 10:52:20|591.6|591.5|591.3|591|591.6|591.6|591.3|591|62664
1632999160000|2021-09-30 10:52:40|||||||||43945
1632999170000|2021-09-30 10:52:50|591.5|591.1|591.5|591.2|591.5|591.2|591.5|591.1|29798
1632999180000|2021-09-30 10:53:00|591.6|591.3|592.4|591.9|592.5|592.1|591.5|591.3|14795
1632914580000|2021-09-29 11:23:00|621.6|621.4|620.7|620.3|621.6|621.4|620.5|620.3|0
1632999190000|2021-09-30 10:53:10|592.2|591.7|592.1|591.6|592.2|591.7|591.8|591.5|2466
1632999200000|2021-09-30 10:53:20|592.2|592|592.1|591.6|592.2|592|592.1|591.6|100
1632914600000|2021-09-29 11:23:20|620.6|620.2|620.6|620.3|620.6|620.3|620.5|620.1|0
1632999210000|2021-09-30 10:53:30|592.2||592.4||592.4||592.2||100
1632914610000|2021-09-29 11:23:30|620.5|620.2|620.6|620.3|620.6|620.3|620.5|620.2|0
1632999220000|2021-09-30 10:53:40|592.5|591.7|592.4|592.2|592.5|592.2|592.4|591.7|2665
1632914620000|2021-09-29 11:23:40|620.5|620.2|620.2|620.1|620.5|620.2|620.2|620.1|0
1632999240000|2021-09-30 10:54:00|592.3|592.1|592.1|591.6|592.3|592.1|592.1|591.6|1927
1632914630000|2021-09-29 11:23:50|620.4|620.2|621|620.7|621|620.7|620.4|620.2|0
1632999250000|2021-09-30 10:54:10|592||592||592||592||2500
1632914640000|2021-09-29 11:24:00|620.9|620.6|620.8|620.5|621|620.6|620.7|620.2|0
1632999260000|2021-09-30 10:54:20|591.9|591.3|591.7|591.3|592|591.6|591.7|591.2|3596
1632914650000|2021-09-29 11:24:10|620.6|620.4|620.6|620.3|620.6|620.4|620.6|620.3|0
1632999270000|2021-09-30 10:54:30|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|475
1632914660000|2021-09-29 11:24:20|621.1|621|621|620.5|621.3|621|621|620.5|0
1632999280000|2021-09-30 10:54:40|591.9|591.5|591.9|591.5|591.9|591.5|591.9|591.5|830
1632914670000|2021-09-29 11:24:30|621.1|621|621|620.6|621.3|621|620.6|620.5|0
1632999290000|2021-09-30 10:54:50|591.8|591.4|591.9|591.5|592.3|591.6|591.8|591.4|10000
1632914680000|2021-09-29 11:24:40|621.2|620.8|620.5|620.2|621.3|621|620.3|620.1|0
1632999300000|2021-09-30 10:55:00|592|591.6|591.9|591.5|592|591.6|591.9|591.4|500
1632914690000|2021-09-29 11:24:50|620.6|620.3|620.5|620.2|620.6|620.4|620.3|620.2|0
1632999310000|2021-09-30 10:55:10|592|591.6|591.9|591.6|592|591.7|591.9|591.5|1683
1632914700000|2021-09-29 11:25:00|620.3|620.1|620.3|620.1|620.5|620.2|620.3|620.1|0
1632999320000|2021-09-30 10:55:20|591.8|591.5|592|591.9|592|591.9|591.6|591.5|6480
1632914720000|2021-09-29 11:25:20|620.2|620.2|620.5|620.1|620.6|620.3|620.2|620.1|0
1632999330000|2021-09-30 10:55:30|591.9|591.7|592|591.7|592|591.8|591.9|591.7|9868
1632914750000|2021-09-29 11:25:50|620.4||620.4||620.4||620.4||0
1632999340000|2021-09-30 10:55:40|591.9|591.8|592|591.8|592|591.9|591.9|591.8|3712
1632914770000|2021-09-29 11:26:10|620.2||620.2||620.2||620.2||0
1632999350000|2021-09-30 10:55:50||591.9||591.9||591.9||591.8|9937
1632914780000|2021-09-29 11:26:20|620.4|620.2|620.2|620.1|620.5|620.2|620.2|620.1|0
1632999360000|2021-09-30 10:56:00||591.8||591.9||591.9||591.8|1586
1632914800000|2021-09-29 11:26:40|620.1|620|619.7|619.3|620.2|620|619.6|619.1|0
1632999370000|2021-09-30 10:56:10||591.8||591.8||591.8||591.7|1466
1632914810000|2021-09-29 11:26:50|619.8|619.6|620|619.7|620|619.8|619.8|619.6|0
1632999390000|2021-09-30 10:56:30|591.9|591.7|591.6|591.1|591.9|591.7|591.6|591.1|7491
1632914820000|2021-09-29 11:27:00|619.8|619.6|619.8|619.6|620|619.6|619.7|619.6|0
1632999400000|2021-09-30 10:56:40|591.5|591.2|591.4|591|591.7|591.3|591.4|591|824
1632914830000|2021-09-29 11:27:10|619.7|619.5|619.5|619.3|619.8|619.5|619.5|619|0
1632999410000|2021-09-30 10:56:50|591.5|591.1|591.4|591.2|591.5|591.3|591.4|591.1|1173
1632999420000|2021-09-30 10:57:00|||||||||235
1632999430000|2021-09-30 10:57:10|591.3|591.1|590.6|590.1|591.3|591.1|590.5|590|132001
1632999440000|2021-09-30 10:57:20|590.5|590|590|589.7|590.5|590|590|589.6|8191
1632999450000|2021-09-30 10:57:30|589.9|589.5|589.6|589.1|590|589.5|589.6|589|1265
1632914840000|2021-09-29 11:27:20|619.7|619.2|619.6|619.2|619.8|619.6|619.5|619.2|0
1632999470000|2021-09-30 10:57:50||589.3||589.3||589.4||589.3|1106
1632914850000|2021-09-29 11:27:30|619.5|619.1|619.5|619.2|619.5|619.2|619.3|619|0
1632999480000|2021-09-30 10:58:00|589.7|589.4|589.8|589.5|589.8|589.6|589.6|589.4|800
1632914860000|2021-09-29 11:27:40|619.4|619.1|619.4|619|619.4|619.1|619.4|619|0
1632999490000|2021-09-30 10:58:10|590|589.7|590.1|589.7|590.1|589.7|590|589.7|3500
1632914870000|2021-09-29 11:27:50|619.6|619.1|619.8|619.5|619.9|619.7|619.6|619.1|0
1632999500000|2021-09-30 10:58:20|590|589.6|589.9|589.5|590|589.6|589.6|589.3|2250
1632914880000|2021-09-29 11:28:00|619.7|619.6|619.7|619.5|619.8|619.7|619.6|619.3|0
1632999510000|2021-09-30 10:58:30|589.8|589.3|589|588.5|589.8|589.3|589|588.4|3533
1632999520000|2021-09-30 10:58:40|589.1|588.6|589|588.7|589.1|588.7|589|588.6|0
1632999530000|2021-09-30 10:58:50|589.1|589|589.2|589|589.5|589.1|589.1|589|5014
1632999540000|2021-09-30 10:59:00|589.1|588.7|589.2|588.9|589.4|588.9|589|588.7|9949
1632999550000|2021-09-30 10:59:10|589.4|589|590.1|589.6|590.1|589.6|589.1|588.9|4612
1632999560000|2021-09-30 10:59:20|590.2|589.7|590.4|590|590.8|590|590.2|589.7|0
1632999570000|2021-09-30 10:59:30|590.3|589.9|589.4|589.1|590.3|590|589.4|589|8503
1632914900000|2021-09-29 11:28:20|619.8|619.6|619.7|619.5|619.8|619.7|619.6|619.5|0
1632999580000|2021-09-30 10:59:40|589.6|589.2|589.9|589.5|590.2|589.6|589.6|589.2|1335
1632999590000|2021-09-30 10:59:50|590|589.6|590.1|589.8|590.3|590|589.9|589.5|4014
1632914910000|2021-09-29 11:28:30|619.8|619.6|619.7|619.6|619.9|619.7|619.7|619.5|0
1632914920000|2021-09-29 11:28:40|619.6|619.5|619.4|619.1|619.6|619.5|619.3|619|0
1632999720000|2021-09-30 11:02:00|591.2|590.6|591.6|591.1|591.7|591.2|590.9|590.6|3538
1632999730000|2021-09-30 11:02:10|591.7|591.2|591.1|590.6|591.7|591.2|590.8|590.3|8168
1632914930000|2021-09-29 11:28:50||619||619||619||619|0
1632999740000|2021-09-30 11:02:20|591|590.7|591.2|591|591.3|591|590.9|590.4|5935
1632999750000|2021-09-30 11:02:30|591.1|590.9|591.3|590.7|591.5|591.1|590.9|590.5|9344
1632999760000|2021-09-30 11:02:40|591|590.6|591.1|590.6|591.3|590.8|590.8|590.4|10481
1632914940000|2021-09-29 11:29:00|619.3|619.1|619.3|619.1|619.5|619.3|619.3|619|0
1632999770000|2021-09-30 11:02:50|591|590.7|591.4|591|591.4|591|591|590.5|5393
1632914950000|2021-09-29 11:29:10|619.4|619.2|619.8|619.5|619.8|619.6|619.3|619.1|0
1632999780000|2021-09-30 11:03:00|591.3|590.9|591.5|591|591.5|591.1|590.8|590.4|20794
1632914960000|2021-09-29 11:29:20||619.4||619.4||619.4||619.4|0
1632999790000|2021-09-30 11:03:10|591.4|591.1|591.5|591.1|591.7|591.3|591.3|591.1|10257
1632999800000|2021-09-30 11:03:20|||||||||405
1632914970000|2021-09-29 11:29:30|619.9|619.7|620|619.8|620|619.8|619.9|619.7|0
1632999810000|2021-09-30 11:03:30|591.4|591|590.4|590|591.6|591.3|590.4|590|6918
1632914980000|2021-09-29 11:29:40|619.9||619.9||619.9||619.9||0
1632999820000|2021-09-30 11:03:40|590.3|589.8|590.7|590.2|590.8|590.3|589.8|589.3|19893
1632914990000|2021-09-29 11:29:50|619.8|619.7|619.9|619.5|619.9|619.7|619.8|619.5|0
1632999830000|2021-09-30 11:03:50|590.6|590|591.3|590.7|591.5|590.7|590.5|590|6753
1632915000000|2021-09-29 11:30:00|619.8||619.6||619.8||619.6||0
1632999840000|2021-09-30 11:04:00||590.8||590.8||590.8||590.8|0
1632915010000|2021-09-29 11:30:10|619.7|619.6|620.6|620.3|620.6|620.4|619.7|619.6|0
1632999850000|2021-09-30 11:04:10|591.4|590.9|590.7|590.3|591.4|590.9|590.6|590.2|2796
1632915020000|2021-09-29 11:30:20|620.7|620.4|620.7|620.5|621.1|620.8|620.7|620.4|0
1632999860000|2021-09-30 11:04:20|591|590.5|591.2|590.8|591.2|590.8|591|590.5|6498
1632999870000|2021-09-30 11:04:30|591.3|590.9|592.4|591.9|592.5|591.9|591.2|590.9|12894
1632915030000|2021-09-29 11:30:30|620.9|620.6|620.9|620.5|621|620.6|620.9|620.5|0
1632999880000|2021-09-30 11:04:40|592.3|591.7|591.9|591.5|592.3|592.1|591.9|591.4|12797
1632915040000|2021-09-29 11:30:40|620.8|620.6|620.9|620.8|620.9|620.8|620.6|620.6|0
1632915050000|2021-09-29 11:30:50|621.2|620.9|621.1|620.8|621.4|620.9|621.1|620.8|0
1632999900000|2021-09-30 11:05:00|591.8|591.6|590.9|590.4|591.8|591.6|590.9|590.4|4674
1632915060000|2021-09-29 11:31:00|621|620.9|621.1|620.8|621.1|621|621|620.8|0
1632999910000|2021-09-30 11:05:10|590.8|590.3|590.5|590.1|590.8|590.3|590.5|590.1|675
1632915070000|2021-09-29 11:31:10|621.2|621|621.1|621|621.4|621.1|621.1|621|0
1632999920000|2021-09-30 11:05:20|590.4|590|589.6|589.2|590.4|590|589.6|589.2|4585
1632915080000|2021-09-29 11:31:20|621.3|621.1|621.2|621|621.3|621.1|621.2|621|0
1632999930000|2021-09-30 11:05:30|589.7|589.3|589.5|589.3|590|589.5|589|588.6|38389
1632915090000|2021-09-29 11:31:30|621.1|620.8|621|620.8|621.1|620.8|621|620.8|0
1632999940000|2021-09-30 11:05:40|589.4|589|589|588.6|589.8|589.4|588.5|588.2|10786
1632915100000|2021-09-29 11:31:40|620.9||621||621||620.9||0
1632999950000|2021-09-30 11:05:50|589.3|588.7|588.8|588.6|589.5|589|588.8|588.5|789
1632915110000|2021-09-29 11:31:50|621.2|620.9|621.2|621|621.4|621.2|621.1|620.8|0
1632999960000|2021-09-30 11:06:00|589|588.7|588.9|588.7|589.1|588.8|588.9|588.6|3086
1632915130000|2021-09-29 11:32:10|621.1|620.8|620.9|620.3|621.1|620.8|620.9|620.3|0
1632999970000|2021-09-30 11:06:10|589.1|588.8|589.3|589|589.5|589.3|588.7|588.6|6588
1632915140000|2021-09-29 11:32:20|621|620.4|621|620.8|621.4|620.8|620.9|620.4|0
1632999980000|2021-09-30 11:06:20|589.2|588.9|589.1|588.7|589.2|588.9|588.8|588.6|257
1632915150000|2021-09-29 11:32:30|621.1|620.7|621.1|621|621.3|621.1|621.1|620.6|0
1632999990000|2021-09-30 11:06:30|589|588.6|589.1|588.8|589.1|588.8|589|588.6|0
1632915160000|2021-09-29 11:32:40|621|620.8|621|620.7|621|620.8|621|620.7|0
1633000000000|2021-09-30 11:06:40|589.2|588.9|587.8|587.2|589.4|589.2|587.8|587.1|55995
1632915170000|2021-09-29 11:32:50|621.1|620.8|621.3|621|621.4|621.1|621.1|620.8|0
1633000010000|2021-09-30 11:06:50|587.9|587.3|588|587.5|588|587.8|587.7|586.7|16248
1632915180000|2021-09-29 11:33:00|621.2|620.9|621.4|621.1|621.5|621.2|621.2|620.9|0
1633000020000|2021-09-30 11:07:00|589|587.6|587.9|587.6|589|588|587.8|587.5|21415
1633000030000|2021-09-30 11:07:10|588.1|588|588|587.7|589.1|588.6|587.9|587.4|28030
1633000040000|2021-09-30 11:07:20|587.9|587.1|587.9|587.4|588|587.4|587.7|586.9|10075
1632915190000|2021-09-29 11:33:10|621.2|621.2|621.2|621.1|621.5|621.2|621.2|621.1|0
1633000050000|2021-09-30 11:07:30|587.8|587.3|587.1|586.7|587.9|587.4|587.1|586.7|5778
1632915200000|2021-09-29 11:33:20|621.4|620.9|620.8|620.4|621.4|620.9|620.6|620.2|0
1633000060000|2021-09-30 11:07:40|587|586.6|587.1|586.7|587.2|587.1|586.8|586.6|22790
1632915210000|2021-09-29 11:33:30|620.7|620.3|620.4|620.1|620.7|620.3|620.4|620.1|0
1633000070000|2021-09-30 11:07:50|587.2|586.8|588|587.6|588|587.6|587.2|586.8|3221
1632915220000|2021-09-29 11:33:40|620.5|620.4|620.8|620.5|620.8|620.5|620.5|620.4|0
1633000080000|2021-09-30 11:08:00|590.1|587.7|588.7|588.1|590.1|588.7|588.1|587.6|39088
1632915230000|2021-09-29 11:33:50|620.6|620.4|620.6|620.4|620.6|620.4|620.6|620.4|0
1633000090000|2021-09-30 11:08:10|588.8|588.2|589.1|588.4|589.5|588.9|588.8|588.2|4200
1632915250000|2021-09-29 11:34:10|620.5||620.5||620.5||620.5||0
1633000100000|2021-09-30 11:08:20|589.2|588.6|589.7|589.2|589.9|589.4|589.2|588.6|10993
1632915260000|2021-09-29 11:34:20|620.4|620.2|620.4|620.1|620.5|620.2|620.3|620|0
1633000110000|2021-09-30 11:08:30|589.6|589.3|589.6|589.3|589.6|589.3|589.6|589.3|100
1632915270000|2021-09-29 11:34:30|620.3|620|620.3|620|620.3|620|620.3|620|0
1633000120000|2021-09-30 11:08:40|589.5|589.2|588.7|588.1|589.5|589.2|588.7|588.1|3261
1633000130000|2021-09-30 11:08:50|588.6|588|588.5|588|588.6|588.2|588.5|588|700
1633000140000|2021-09-30 11:09:00|588.6|588.1|587.8|587.4|588.7|588.3|587.8|587.2|4902
1632915280000|2021-09-29 11:34:40|620.2||620.2||620.2||620.2||0
1633000150000|2021-09-30 11:09:10|587.7|587.2|587.2|587|587.7|587.2|587.2|587|2874
1632915290000|2021-09-29 11:34:50|620.1|619.8|620.2|619.9|620.3|620.1|620|619.6|0
1633000160000|2021-09-30 11:09:20|587.3|587.1|587.7|587.3|587.7|587.4|587.3|587.1|2929
1633000170000|2021-09-30 11:09:30|587.6|587.1|587.2|586.9|587.6|587.1|586.7|586.5|22197
1632915300000|2021-09-29 11:35:00|620.1|619.8|620.1|619.8|620.3|620.2|620|619.6|0
1633000180000|2021-09-30 11:09:40|587.1|586.8|587.6|587.1|587.6|587.1|586.8|586.2|22376
1632915320000|2021-09-29 11:35:20|620.2|619.9|620.3|619.9|620.3|620|620.2|619.9|0
1633000190000|2021-09-30 11:09:50|587.5|587.2|587.9|587.4|587.9|587.7|587.5|587.2|0
1632915330000|2021-09-29 11:35:30||619.8||619.8||619.8||619.8|0
1633000200000|2021-09-30 11:10:00|587.7|587.3|587.7|587.3|587.9|587.8|587.1|586.9|25549
1632915340000|2021-09-29 11:35:40|620.2|620|620.1|619.8|620.2|620|620.1|619.8|0
1633000210000|2021-09-30 11:10:10|588.2|587.4|587.9|587.5|588.2|587.7|587.9|587.4|4000
1632915360000|2021-09-29 11:36:00|620.2|619.9|620.4|620.2|621|620.4|620.1|619.9|0
1633000220000|2021-09-30 11:10:20|587.8|587.4|587.2|587.1|587.8|587.4|587.1|586.6|1567
1632915370000|2021-09-29 11:36:10|620.6|620.3|620.5|620|620.6|620.4|620.5|620|0
1633000230000|2021-09-30 11:10:30|587.1|586.9|587.5|587|587.8|587.6|587|586.9|19331
1632915380000|2021-09-29 11:36:20|620.7|620.1|620.9|620.5|621|620.6|620.6|620.1|0
1633000240000|2021-09-30 11:10:40|||||||||100
1632915400000|2021-09-29 11:36:40|620.8|620.6|620.9|620.5|620.9|620.7|620.7|620.3|0
1633000250000|2021-09-30 11:10:50|588|587.1|588|587.7|588.1|587.7|588|587.1|5000
1632915410000|2021-09-29 11:36:50|620.7|620.6|621.2|620.7|621.3|620.9|620.7|620.5|0
1633000260000|2021-09-30 11:11:00|588.3|587.8|588.8|588.3|589.4|589|588.3|587.8|6048
1633000270000|2021-09-30 11:11:10|588.9|588.4|589.2|589|590.3|590|588.8|588.4|24538
1633000280000|2021-09-30 11:11:20|589.8|590|588.1|588|590.9|590.5|588.1|588|36008
1633000290000|2021-09-30 11:11:30|588.2|588.1|588.4|588.2|588.7|588.2|588.2|588.1|22473
1633000300000|2021-09-30 11:11:40|589.2|589|587.7|587.2|589.2|589|587.6|587.1|53115
1633000310000|2021-09-30 11:11:50|587.6|587|586.4|585.9|587.7|587.3|586.3|585.7|32438
1633000320000|2021-09-30 11:12:00|586.3|585.8|585.9|585.6|586.4|585.8|585.6|585.3|22118
1633000330000|2021-09-30 11:12:10|586.3|585.7|584.9|584.4|586.3|585.8|584.2|584|131550
1633000340000|2021-09-30 11:12:20|584.8|584.5|586.2|585.9|586.3|586|584.6|584.3|62432
1633000350000|2021-09-30 11:12:30|586.6|586.2|586.9|586.6|587.1|587|586.6|586.2|37189
1633000360000|2021-09-30 11:12:40|586.8|586.3|586.9|586.6|588|587|586.6|586.1|54586
1633000370000|2021-09-30 11:12:50|587|586.5|587.1|587|587.1|587|587|586.5|2257
1633000380000|2021-09-30 11:13:00|587.6|587.1|588.9|588.4|589|588.4|587.1|587|30402
1633000390000|2021-09-30 11:13:10|589|588.5|588.4|588|589.5|589.2|588.4|588|27387
1632915420000|2021-09-29 11:37:00|621.1|620.6|620.8|620.5|621.1|620.6|620.8|620.5|0
1633000400000|2021-09-30 11:13:20|589.1|589|589.7|589.1|589.7|589.1|588.5|588|35723
1632915430000|2021-09-29 11:37:10|620.9|620.6|620.9|620.5|621|620.6|620.9|620.5|0
1633000410000|2021-09-30 11:13:30|590|589.3|590.8|590.3|592.1|590.8|590|589.3|49907
1632915440000|2021-09-29 11:37:20|621.1|620.6|621.4|621.1|621.5|621.1|621|620.6|0
1633000420000|2021-09-30 11:13:40|590.7|590.4|590.6|590|591.5|591|589.7|589.1|42230
1633000430000|2021-09-30 11:13:50|590.5|589.9|590.4|590|590.6|590|590|589.3|1682
1633000440000|2021-09-30 11:14:00|590.6|589.8|589.1|588.6|590.7|590.6|589.1|588.5|6475
1632915450000|2021-09-29 11:37:30|621.2|621|621.2|621|621.5|621.3|621.2|620.9|0
1633000450000|2021-09-30 11:14:10|589.2|589|589.2|588.9|590.3|589.1|589.2|588.6|6703
1632915460000|2021-09-29 11:37:40|621.1|620.9|621.1|620.9|621.1|620.9|621|620.6|0
1633000460000|2021-09-30 11:14:20|589.3|589.2|589.2|588.8|590.1|589.4|589.2|588.7|13237
1633000470000|2021-09-30 11:14:30|589.1|588.7|590|589.3|590|589.3|588.5|588.1|6290
1633000480000|2021-09-30 11:14:40|589.9|589.5|590|589.5|590|589.5|589.9|589.5|0
1633000490000|2021-09-30 11:14:50|590.2|590|589.3|588.8|590.7|590|589.3|588.8|10422
1633000500000|2021-09-30 11:15:00|589.2|588.7|588.2|587.7|589.2|588.7|588.1|587.6|10651
1633000510000|2021-09-30 11:15:10|588.1|587.5|588.8|588.2|588.8|588.2|587.9|587.2|1482
1632915470000|2021-09-29 11:37:50|621|620.8|621.4|621|621.5|621.2|620.9|620.5|0
1633000520000|2021-09-30 11:15:20|588.7|588.1|587.9|587.4|588.7|588.1|587.9|587.4|1956
1632915480000|2021-09-29 11:38:00|621.3|621.1|621.4|621.1|621.5|621.2|621.2|621|0
1633000530000|2021-09-30 11:15:30|588.6|588.5|587.9|587.4|588.8|588.5|587.9|587.4|8005
1632915490000|2021-09-29 11:38:10|621.5|621.2|621.2|621|621.5|621.2|621.2|621|0
1633000540000|2021-09-30 11:15:40|587.3|587.5|587.8|587.4|587.9|587.6|587.3|587.2|10377
1632915510000|2021-09-29 11:38:30|621.1|620.9|620|619.8|621.1|620.9|620|619.8|0
1633000550000|2021-09-30 11:15:50||587.5||587.5||587.5||587.5|0
1632915520000|2021-09-29 11:38:40|619.9|619.6|620.2|619.9|620.2|619.9|619.8|619.4|0
1633000560000|2021-09-30 11:16:00|587.7|587.4|588.6|588.1|588.8|588.3|587.6|587|16497
1632915530000|2021-09-29 11:38:50|620.3|619.8|620.6|620.2|620.6|620.2|620.3|619.8|0
1633000570000|2021-09-30 11:16:10|588.5|588|588|587.5|588.5|588|588|587.3|9493
1632915540000|2021-09-29 11:39:00|620.5|620.3|620.8|620.5|620.8|620.6|620.5|620.2|0
1633000580000|2021-09-30 11:16:20|588.3|587.6|588|587.5|588.5|588|587.7|587.4|23051
1632915550000|2021-09-29 11:39:10|620.7|620.4|620.7|620.5|620.9|620.6|620.7|620.4|0
1633000590000|2021-09-30 11:16:30|588.4|588.3|588.7|588.2|588.8|588.4|588.3|587.6|16440
1632915560000|2021-09-29 11:39:20|621.1|620.4|621.3|621.1|621.5|621.1|621|620.4|0
1633000600000|2021-09-30 11:16:40|588.6||588.6||588.6||588.6||14
1632915570000|2021-09-29 11:39:30|621.2|621|621.2|620.9|621.3|621|621|620.7|0
1633000610000|2021-09-30 11:16:50|589.2|588.3|588.6|588.3|589.2|588.4|588.6|588.3|4000
1632915580000|2021-09-29 11:39:40|621.1|620.8|621.1|620.8|621.2|621|621|620.6|0
1633000620000|2021-09-30 11:17:00|588.5|588.2|587.7|587.1|588.5|588.2|587.2|586.6|8117
1633000630000|2021-09-30 11:17:10|587.6|587|587.5|587.1|587.6|587.1|587.5|587|0
1632915590000|2021-09-29 11:39:50||620.7||620.9||620.9||620.7|0
1633000640000|2021-09-30 11:17:20|587.6|587.2|587|586.5|588|587.3|587|586.5|847
1632915600000|2021-09-29 11:40:00|621.2|621|621.2|620.9|621.5|621.2|621.1|620.9|0
1633000650000|2021-09-30 11:17:30|587.2|586.6|586.9|586.6|587.3|586.8|586.9|586.6|708
1633000660000|2021-09-30 11:17:40|587.2|586.7|587|586.7|587.5|587|586.7|586.4|16874
1633000670000|2021-09-30 11:17:50|586.9|586.6|588|587.6|588.2|587.6|586.9|586.6|1418
1632915610000|2021-09-29 11:40:10|621.1|621|621.2|621|621.5|621.2|621.1|621|0
1633000690000|2021-09-30 11:18:10|588.2|588|588.9|588.3|589|588.3|588.1|587.6|7000
1632915640000|2021-09-29 11:40:40|621.4|621.1|621.2|621|621.5|621.2|621.2|621|0
1633000700000|2021-09-30 11:18:20|589|588.4|588.9|588.4|589|588.5|588.9|588.4|0
1633000710000|2021-09-30 11:18:30|588.8|588.3|588.8|588.4|589|588.4|588.4|587.9|3500
1632915660000|2021-09-29 11:41:00|621.1||621.2||621.2||621.1||0
1633000720000|2021-09-30 11:18:40|588.9|588.3|588.9|588.4|589.2|588.5|588.8|588.3|3000
1632915680000|2021-09-29 11:41:20|621.1|620.9|621|620.8|621.1|620.9|621|620.8|0
1633000730000|2021-09-30 11:18:50|588|587.9|588.6|588.1|588.9|588.1|588|587.8|20000
1632915690000|2021-09-29 11:41:30|620.9|620.7|620.8|620.6|620.9|620.7|620.8|620.6|0
1633000740000|2021-09-30 11:19:00|588.8|588.2|588.5|587.9|588.9|588.6|588.4|587.7|3850
1632915710000|2021-09-29 11:41:50|620.9|620.8|621.1|620.8|621.3|621|620.9|620.8|0
1633000750000|2021-09-30 11:19:10|588.3||588.5||588.5||588.3||0
1632915720000|2021-09-29 11:42:00|621||621||621||621||0
1633000760000|2021-09-30 11:19:20|588.6|588.1|589.5|588.9|589.8|589.1|588.5|588.1|4699
1632915730000|2021-09-29 11:42:10|621.1|620.7|620.8|620.5|621.1|620.8|620.7|620.4|0
1633000770000|2021-09-30 11:19:30|589.7|589|589.4|588.9|589.7|589.2|589.4|588.9|494
1632915760000|2021-09-29 11:42:40|620.7|620.6|620.6|620.2|620.7|620.6|620.3|620|0
1633000790000|2021-09-30 11:19:50|589.6|589|589.9|589.4|589.9|589.4|589.6|589|378
1632915770000|2021-09-29 11:42:50|620.4||620.4||620.4||620.4||0
1633000800000|2021-09-30 11:20:00|589.8|589.3|588.9|588.5|589.8|589.3|588.9|588.5|1936
1633000810000|2021-09-30 11:20:10|589||588.9||589||588.9||0
1633000820000|2021-09-30 11:20:20|589.5|588.6|589.4|589|589.5|589|589.4|588.6|3500
1633000830000|2021-09-30 11:20:30|589.8|589.7|589.4|588.9|589.9|589.7|589.1|588.7|4445
1633000850000|2021-09-30 11:20:50|589.6|589|589.8|589.3|589.9|589.5|589.6|589|2225
1633000860000|2021-09-30 11:21:00||589.2||589.2||589.2||589.2|133
1633000870000|2021-09-30 11:21:10|589.9|589.3|589.8|589.3|590.7|590.1|589.8|589.3|3210
1633000880000|2021-09-30 11:21:20|590.1|590|589.8|589.3|590.1|590|589.7|589.3|4112
1633000900000|2021-09-30 11:21:40|590|589.9|589.2|588.9|590|589.9|589.2|588.8|23731
1632915780000|2021-09-29 11:43:00||620.1||620.1||620.1||620.1|0
1633000910000|2021-09-30 11:21:50|589.1|588.8|589|588.7|589.5|589.3|588|587.9|36241
1633000920000|2021-09-30 11:22:00|589.2|588.8|588.9|588.7|589.2|588.9|588.8|588.7|2050
1632915790000|2021-09-29 11:43:10|620.3|620|620.3|620|620.3|620|620.3|620|0
1633000930000|2021-09-30 11:22:10|588.8|588.6|588.6|588.4|589.4|588.6|588.6|588.3|15036
1633000940000|2021-09-30 11:22:20|588|587.9|588.3|588|588.5|588.1|588|587.8|25040
1633000950000|2021-09-30 11:22:30|588.4|587.8|588.3|588.1|588.6|588.5|588.3|587.8|7740
1633000960000|2021-09-30 11:22:40|588|587.9|587.8|587.4|588|587.9|587.8|587.4|2861
1632915800000|2021-09-29 11:43:20|620.2|620.1|620.3|620|620.3|620.1|620.2|620|0
1633000970000|2021-09-30 11:22:50|587.9|587.8|587.8|587.5|587.9|587.8|587.7|587.4|5000
1632915830000|2021-09-29 11:43:50|620.2|620.1|620.2|620|620.2|620.1|620.1|620|0
1633000980000|2021-09-30 11:23:00|587.7|587.4|587.6|587.4|588|587.6|587.5|587.2|3251
1632915850000|2021-09-29 11:44:10|620.1|619.9|620|619.7|620.2|619.9|620|619.7|0
1633000990000|2021-09-30 11:23:10|587.8|587.3|587.6|587.3|587.9|587.4|587.6|587.3|1200
1632915860000|2021-09-29 11:44:20|620.1|620|620.2|620|620.2|620|620.1|620|0
1633001000000|2021-09-30 11:23:20|587.2|587.1|586.9|586.6|587.7|587.5|586.9|586.6|15040
1632915880000|2021-09-29 11:44:40|620.4|620.1|620.2|620|620.4|620.3|620.2|620|0
1633001010000|2021-09-30 11:23:30|586.8|586.5|587|586.9|587.2|587|586.8|586.5|9133
1633001020000|2021-09-30 11:23:40|586.9|586.7|586.9|586.6|587|586.8|586.9|586.5|4442
1632915900000|2021-09-29 11:45:00|620.1||620.1||620.2||620.1||0
1633001030000|2021-09-30 11:23:50|587|586.7|587|586.8|587|586.8|586.9|586.6|1025
1632915910000|2021-09-29 11:45:10|620|619.8|619.9|619.7|620|619.8|619.9|619.7|0
1633001040000|2021-09-30 11:24:00|587.1|586.9|587.4|587.1|587.6|587.3|587.1|586.9|5053
1632915920000|2021-09-29 11:45:20|620|619.8|620.2|620|620.2|620|620|619.7|0
1633001050000|2021-09-30 11:24:10|587.2|587|587.2|586.8|587.2|587|587.1|586.7|63
1633001060000|2021-09-30 11:24:20|587.3|587.2|587.1|586.8|587.4|587.2|587.1|586.8|10000
1632915930000|2021-09-29 11:45:30|620.3|620.1|620.4|620.1|620.4|620.2|620.2|620|0
1633001070000|2021-09-30 11:24:30|586.9|586.7|586.8|586.5|586.9|586.7|586.8|586.5|217
1632915940000|2021-09-29 11:45:40|620.3|620|620.2|620|620.4|620|620.2|620|0
1633001090000|2021-09-30 11:24:50|586.9|586.8|586.8|586.5|586.9|586.8|586.6|586.3|3242
1632915950000|2021-09-29 11:45:50||620.1||620||620.1||620|0
1633001120000|2021-09-30 11:25:20|586.7|586.4|586.6|586.4|586.8|586.5|586.5|586.3|2960
1632915960000|2021-09-29 11:46:00|620.1|619.9|620.2|619.9|620.2|620|620|619.9|0
1633001130000|2021-09-30 11:25:30|586.5|586.3|586.3|586.2|586.5|586.3|586.3|586.2|2095
1632915970000|2021-09-29 11:46:10|620|619.8|620|619.7|620|619.8|619.9|619.6|0
1633001140000|2021-09-30 11:25:40|586.4||586.4||586.4||586.4||2000
1632915980000|2021-09-29 11:46:20|620.1|619.6|620|619.8|620.1|619.8|620|619.6|0
1633001150000|2021-09-30 11:25:50|586.3|586.1|586.4|586.1|586.4|586.2|586.2|586.1|8201
1632915990000|2021-09-29 11:46:30|620.1|619.9|620.3|619.8|620.4|620.3|620.1|619.7|0
1633001160000|2021-09-30 11:26:00||586.2||586.2||586.2||586.2|247
1632916000000|2021-09-29 11:46:40|620.2||620.2||620.2||620.2||0
1633001170000|2021-09-30 11:26:10|586.3|586.1|586.3|586.2|586.3|586.2|586.3|586.1|20000
1632916010000|2021-09-29 11:46:50|620.1||620.1||620.1||620.1||0
1633001180000|2021-09-30 11:26:20|586.2|586.1|586.3|586.1|586.4|586.2|586.2|586.1|29334
1632916030000|2021-09-29 11:47:10|620|619.9|620.1|619.8|620.1|619.9|620|619.8|0
1633001190000|2021-09-30 11:26:30|586.2|586|586.1|585.7|586.2|586|586.1|585.6|28495
1632916040000|2021-09-29 11:47:20|620.3|620|620.2|620|620.4|620.2|620.2|620|0
1633001200000|2021-09-30 11:26:40|586|585.5|584.9|584.5|586.1|585.9|584|583.9|56831
1632916050000|2021-09-29 11:47:30|620.1|619.9|619.9|619.5|620.1|619.9|619.9|619.5|0
1633001210000|2021-09-30 11:26:50|584.8|584.4|585.3|584.9|586.2|585.6|584.5|584.1|9253
1632916060000|2021-09-29 11:47:40||619.6||619.6||619.6||619.6|0
1633001220000|2021-09-30 11:27:00|585.4|585|585.9|585.5|585.9|585.5|585.4|585|5594
1632916070000|2021-09-29 11:47:50|620|619.7|619.7|619.5|620.4|619.9|619.7|619.2|0
1633001230000|2021-09-30 11:27:10|586.1|585.6|585.9|585.3|586.3|585.9|585.8|585.3|2791
1632916080000|2021-09-29 11:48:00|619.8|619.6|620.1|619.8|620.1|619.9|619.8|619.6|0
1633001240000|2021-09-30 11:27:20|586|585.5|586.3|585.9|586.5|585.9|586|585.5|185
1632916090000|2021-09-29 11:48:10|620.2|619.9|620.4|620.1|620.6|620.3|620.2|619.9|0
1633001250000|2021-09-30 11:27:30|585|584.9|585.7|585.4|586.3|585.5|585|584.9|26220
1632916100000|2021-09-29 11:48:20|620.3|620|620.1|619.9|620.3|620|620|619.9|0
1633001260000|2021-09-30 11:27:40|586|585.3|585.7|585.4|586|585.5|585.7|585.3|7700
1632916110000|2021-09-29 11:48:30|620.2|620|620.6|620.2|621|620.5|620.2|620|0
1633001270000|2021-09-30 11:27:50|585.9|585.5|585.9|585.5|586|585.6|585.7|585.4|3162
1632916120000|2021-09-29 11:48:40|620.7|620.3|620.7|620.4|620.9|620.5|620.7|620.3|0
1633001280000|2021-09-30 11:28:00|585.7||585.7||585.7||585.7||0
1632916130000|2021-09-29 11:48:50|620.8|620.5|620.4|620.2|621.1|620.7|620.2|620.1|0
1633001290000|2021-09-30 11:28:10|585.9|585.6|586|585.7|586|585.7|585.9|585.6|132
1632916140000|2021-09-29 11:49:00|620.3|620.1|619.9|619.6|620.4|620.1|619.9|619.6|0
1633001300000|2021-09-30 11:28:20|585.9|585.8|585.5|585.2|586|585.9|585|584.9|32277
1632916160000|2021-09-29 11:49:20|620|619.7|619.3|619.2|620.1|619.9|619.3|619.2|0
1633001320000|2021-09-30 11:28:40|585.6|585.3|585.5|585.3|585.8|585.4|585.5|585.2|613
1632916170000|2021-09-29 11:49:30|619.2|619.1|620.3|619.8|620.3|619.8|619.2|619|0
1633001330000|2021-09-30 11:28:50|585.7|585.4|585.9|585.7|585.9|585.7|585.7|585.4|2586
1632916180000|2021-09-29 11:49:40|620.4|619.9|620.8|620.5|620.9|620.5|620.4|619.9|0
1633001340000|2021-09-30 11:29:00|586.1|585.8|586.9|586.4|586.9|586.4|586.1|585.8|4404
1632916190000|2021-09-29 11:49:50|620.7|620.3|621.2|620.7|621.2|620.8|620.5|620.1|0
1633001350000|2021-09-30 11:29:10|586.7|586.3|586.9|586.5|586.9|586.5|586.7|586.2|380
1633001360000|2021-09-30 11:29:20|587.1|586.6|587.2|587|587.4|587|587.1|586.6|22169
1632916200000|2021-09-29 11:50:00|621.3|620.6|621|620.5|621.3|620.6|620.8|620.4|0
1633001370000|2021-09-30 11:29:30|587.4|587.1|587.7|587.3|587.8|587.3|587.2|587.1|717
1632916210000|2021-09-29 11:50:10|620.9||620.9||620.9||620.9||0
1633001380000|2021-09-30 11:29:40|587.6|587.5|587.8|587.6|587.9|587.6|587.2|587.1|6306
1632916230000|2021-09-29 11:50:30|620.8|620.4|620.5|620.2|620.8|620.4|620.5|620.1|0
1633001390000|2021-09-30 11:29:50|587.9|587.7|587.9|587.7|587.9|587.8|587.9|587.7|355
1632916240000|2021-09-29 11:50:40||620.3||620.2||620.3||620.2|0
1632916250000|2021-09-29 11:50:50|620.4|620.3|620.5|620.2|620.5|620.3|620.4|620.2|0
1633001400000|2021-09-30 11:30:00|588.1|587.8|588.3|588|588.5|588|588.1|587.8|1600
1632916260000|2021-09-29 11:51:00|620.6|620.1|620.5|620.1|620.8|620.4|620.5|620.1|0
1633001410000|2021-09-30 11:30:10|588.5|588.1|588.5|588.3|588.9|588.6|588.5|588.1|7220
1632916270000|2021-09-29 11:51:10|620.4||620.4||620.4||620.4||0
1633001420000|2021-09-30 11:30:20|588.4|587.5|588.8|588.5|588.8|588.6|588.1|587.4|15396
1632916290000|2021-09-29 11:51:30|620.5|620.2|621|620.5|621|620.5|620.5|620.2|0
1633001430000|2021-09-30 11:30:30|588.9|588.7|588.9|588.6|588.9|588.7|588.8|588.5|15826
1632916310000|2021-09-29 11:51:50|620.9||620.9||620.9||620.9||0
1633001440000|2021-09-30 11:30:40|589|588.8|589|588.8|589|588.9|589|588.6|2566
1632916320000|2021-09-29 11:52:00|621|620.6|620.8|620.5|621.2|620.8|620.8|620.3|0
1633001450000|2021-09-30 11:30:50|588.9|588.7|588.9|588.7|589|588.7|588.4|588|10182
1632916330000|2021-09-29 11:52:10|620.7|620.4|620.7|620.5|620.8|620.5|620.7|620.4|0
1633001460000|2021-09-30 11:31:00|589|588.8|588.7|588.5|589|588.9|588.7|588.5|27795
1632916350000|2021-09-29 11:52:30|620.8|620.6|620.7|620.3|620.9|620.7|620.3|620|0
1633001470000|2021-09-30 11:31:10|588.9|588.6|588.8|588.6|588.9|588.6|588.8|588.6|472
1632916360000|2021-09-29 11:52:40|620.6|620.2|620.5|620.2|620.6|620.2|620.5|620.2|0
1633001480000|2021-09-30 11:31:20|588.7|588.5|588.8|588.6|588.8|588.6|588.7|588.5|1970
1633001490000|2021-09-30 11:31:30|589|588.7|589|588.7|589|588.7|589|588.6|1574
1632916370000|2021-09-29 11:52:50|620.4|620.1|620.4|620.1|620.4|620.1|620.4|620.1|0
1633001500000|2021-09-30 11:31:40|589.1|588.8|589.8|589.5|589.9|589.5|589.1|588.8|9115
1632916380000|2021-09-29 11:53:00|620.3|620|620.3|620|620.4|620.1|620.1|620|0
1633001510000|2021-09-30 11:31:50|589.7|589.4|589.9|589.7|589.9|589.7|589.5|589.4|1637
1632916390000|2021-09-29 11:53:10|620.4|620.3|621|620.7|621|620.7|620.4|620.3|0
1633001520000|2021-09-30 11:32:00|589.8|589.6|589.7|589.6|589.8|589.6|589.7|589.5|3094
1632916400000|2021-09-29 11:53:20|620.9|620.9|620.9|620.8|620.9|620.9|620.9|620.7|0
1633001530000|2021-09-30 11:32:10|589.8|589.7|590|589.7|590.4|589.9|589.8|589.7|18264
1632916410000|2021-09-29 11:53:30|621|620.7|621|620.9|621.3|621|620.7|620.4|0
1633001540000|2021-09-30 11:32:20|590.2|589.9|590|589.8|590.2|589.9|590|589.8|658
1632916420000|2021-09-29 11:53:40|621.2|620.8|621|620.9|621.2|621|621|620.8|0
1633001550000|2021-09-30 11:32:30|589.8|589.7|589.5|589|589.8|589.7|589.5|589|862
1632916430000|2021-09-29 11:53:50|620.9|620.8|620.9|620.7|621|620.9|620.8|620.4|0
1633001560000|2021-09-30 11:32:40|589.8|589.1|589.6|589.3|589.8|589.4|589.5|589.1|13270
1632916440000|2021-09-29 11:54:00|621|620.8|621.4|621.1|621.4|621.1|621|620.5|0
1633001570000|2021-09-30 11:32:50|589.5|589.2|589.3|589.1|589.5|589.2|589.3|588.8|1276
1632916450000|2021-09-29 11:54:10|621.5|621|621.6|621.5|621.7|621.5|621.4|621|0
1633001580000|2021-09-30 11:33:00|589.5|589.2|589.3|589.1|589.6|589.2|589.3|589.1|565
1632916460000|2021-09-29 11:54:20|621.7|621.6|622.3|622.1|622.4|622.1|621.6|621.6|0
1633001590000|2021-09-30 11:33:10|589.5|589.2|589.5|589.2|589.6|589.3|589.3|589.1|449
1632916470000|2021-09-29 11:54:30|622.4|622|622.7|622.3|622.8|622.7|622.4|622|0
1633001600000|2021-09-30 11:33:20|589.4|589.1|589.3|589.1|589.4|589.2|589.3|589.1|147
1632916480000|2021-09-29 11:54:40|622.6||622.5||622.6||622.4||0
1633001610000|2021-09-30 11:33:30||589.2||589.2||589.2||589.2|0
1632916500000|2021-09-29 11:55:00|622.4|622.2|622.2|622|622.4|622.2|622.2|622|0
1633001620000|2021-09-30 11:33:40|588.9|588|589.3|589.1|589.5|589.2|588.6|588|36333
1633001630000|2021-09-30 11:33:50|589.2|589|588.5|588.2|589.2|589|588.1|588|9031
1632916510000|2021-09-29 11:55:10|622.1|621.8|622.3|622.1|622.6|622.3|622|621.8|0
1633001640000|2021-09-30 11:34:00||588.1||588.3||588.3||588.1|420
1633001650000|2021-09-30 11:34:10|588.6|588.4|588.4|588|588.6|588.4|588|587.7|28296
1633001660000|2021-09-30 11:34:20|588.1||588.3||588.4||588.1||240
1632916520000|2021-09-29 11:55:20|622.2|622|622.2|622.1|622.2|622.1|622.2|621.9|0
1633001670000|2021-09-30 11:34:30|588.2|587.9|588|587.8|588.2|588|587.7|587.3|7113
1632916530000|2021-09-29 11:55:30|622.3|622|622.2|622.1|622.5|622.2|622.2|622|0
1633001680000|2021-09-30 11:34:40|588.1|587.7|588.3|588.1|588.3|588.1|588|587.7|1896
1632916540000|2021-09-29 11:55:40|622.3|622|622.1|621.9|622.6|622.3|621.2|621|0
1633001690000|2021-09-30 11:34:50|588.4|588|588.7|588.3|588.9|588.5|588.3|588|8613
1632916550000|2021-09-29 11:55:50|622|621.7|622.5|622.1|622.7|622.2|622|621.6|0
1633001700000|2021-09-30 11:35:00|588.6|588.4|588.7|588.5|588.7|588.6|588.6|588.4|1023
1632916560000|2021-09-29 11:56:00|622.6|622.2|622.6|622.3|622.7|622.4|622.6|622.1|0
1633001710000|2021-09-30 11:35:10|588.8|588.6|589|588.6|589|588.6|588.8|588.6|508
1632916570000|2021-09-29 11:56:10|622.7|622.4|622.7|622.4|622.7|622.4|622.7|622.3|0
1633001740000|2021-09-30 11:35:40|588.9|588.7|588.9|588.7|589|588.8|588.9|588.7|2623
1632916580000|2021-09-29 11:56:20|622.6|622.3|623|622.7|623|622.8|622.5|622.3|0
1633001750000|2021-09-30 11:35:50|588.8|588.6|588.6|588.3|588.8|588.6|588.6|588.1|3466
1632916590000|2021-09-29 11:56:30||622.8||622.8||622.9||622.6|0
1633001760000|2021-09-30 11:36:00||588.4||588.5||588.5||588.4|0
1632916600000|2021-09-29 11:56:40|623.1|622.9|623.5|623.1|623.5|623.2|623|622.8|0
1633001770000|2021-09-30 11:36:10|588.5|588.4|588.2|588|588.6|588.4|588.2|588|1803
1632916610000|2021-09-29 11:56:50|623.4|623.2|623.3|623.1|623.4|623.2|623.2|622.9|0
1633001780000|2021-09-30 11:36:20|587|586.9|588.8|588.5|588.8|588.5|587|586.8|32238
1632916620000|2021-09-29 11:57:00|623.4|623|623.7|623.4|624.4|623.9|623.4|623|0
1633001790000|2021-09-30 11:36:30||588.6||588.6||588.6||588.6|1000
1632916630000|2021-09-29 11:57:10|623.4|623.3|623.6|623.4|623.7|623.4|623.4|623.2|0
1633001810000|2021-09-30 11:36:50|588.9|588.7|588.9|588.7|588.9|588.7|588.9|588.6|1195
1632916660000|2021-09-29 11:57:40|623.8|623.5|624.3|623.9|624.3|623.9|623.8|623.4|0
1633001820000|2021-09-30 11:37:00||588.8||588.8||588.8||588.8|0
1632916670000|2021-09-29 11:57:50|624.2|623.7|622.9|622.6|624.7|624.3|622.8|622.6|0
1633001840000|2021-09-30 11:37:20|589||589||589||589||1198
1632916680000|2021-09-29 11:58:00|623.1|622.7|622.8|622.4|623.1|622.8|622.6|622.1|0
1633001850000|2021-09-30 11:37:30||588.9||588.8||588.9||588.8|7603
1632916690000|2021-09-29 11:58:10|622.7|622.2|622.9|622.6|623|622.7|622.3|621.9|0
1633001870000|2021-09-30 11:37:50|589.1|588.9|588.8|588.6|589.9|589.7|588.8|588.6|55682
1632916700000|2021-09-29 11:58:20|623|622.7|623|622.5|624.1|624|622.6|622.5|0
1633001880000|2021-09-30 11:38:00|588.7|588.5|588.8|588.5|589|588.8|588.7|588.2|2607
1632916710000|2021-09-29 11:58:30|622.9|622.7|623.3|622.8|623.4|623.2|622.9|622.7|0
1633001890000|2021-09-30 11:38:10|588.9|588.6|589|588.6|589|588.7|588.9|588.6|485
1632916720000|2021-09-29 11:58:40|623|622.7|623.1|622.6|623.3|622.9|622.8|622.6|0
1633001900000|2021-09-30 11:38:20|588.9|588.5|588.9|588.5|588.9|588.5|588.9|588.5|0
1632916730000|2021-09-29 11:58:50|623|622.5|622.4|621.9|623|622.6|622.4|621.8|0
1633001920000|2021-09-30 11:38:40|589|588.6|589|588.7|589|588.7|589|588.6|5900
1632916740000|2021-09-29 11:59:00|622.3|621.8|622.3|622|622.3|622|622.1|621.7|0
1633001930000|2021-09-30 11:38:50||588.6||588.9||588.9||588.6|509
1632916750000|2021-09-29 11:59:10|622.2|621.8|621.8|621.7|622.3|621.9|621.8|621.5|0
1633001940000|2021-09-30 11:39:00|589.1|588.7|588.3|588|589.2|588.7|588|587.7|29733
1632916760000|2021-09-29 11:59:20|621.7|621.5|621.3|621|621.8|621.5|621.3|621|0
1633001950000|2021-09-30 11:39:10|588.2|587.9|587.8|587.6|588.3|587.9|587.8|587.2|3919
1632916770000|2021-09-29 11:59:30||621.1||621.1||621.1||621.1|0
1633001960000|2021-09-30 11:39:20|||||||||500
1632916780000|2021-09-29 11:59:40|621.4|621|622.2|621.8|622.3|622|621.4|621|0
1633001970000|2021-09-30 11:39:30|587.9|587.7|587.8|587.6|588|587.7|587.8|587.6|1198
1632916790000|2021-09-29 11:59:50|622.1|621.7|622|621.8|622.2|621.8|622|621.6|0
1633001980000|2021-09-30 11:39:40|587.7|587.5|587.5|587.2|587.7|587.5|587.4|587.1|2236
1633001990000|2021-09-30 11:39:50|587.4|587.1|587.5|587.2|587.5|587.4|587.4|587.1|253
1632916800000|2021-09-29 12:00:00|622.2|621.9|621.7|621.6|622.5|622.2|621.7|621.6|0
1632916810000|2021-09-29 12:00:10|621.8|621.7|622.1|621.7|622.2|621.7|621.8|621.7|0
1633002000000|2021-09-30 11:40:00|587.4|587.1|587.3|587.1|587.4|587.1|587.3|587.1|500
1632916830000|2021-09-29 12:00:30|621.6|621.5|621.9|621.7|622.2|622|621.6|621.4|0
1633002010000|2021-09-30 11:40:10|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|921
1632916840000|2021-09-29 12:00:40|622|621.5|622|621.8|622|621.8|622|621.5|0
1633002040000|2021-09-30 11:40:40||587.3||587.3||587.3||587.3|0
1632916850000|2021-09-29 12:00:50|622.2|621.9|622.2|621.8|622.3|622|622.2|621.8|0
1633002070000|2021-09-30 11:41:10|||||||||721
1632916860000|2021-09-29 12:01:00|622.3|621.9|622.2|621.9|622.4|621.9|622.2|621.9|0
1633002080000|2021-09-30 11:41:20|587|586.9|586.9|586.7|587.5|587|586.7|586.2|27262
1632916870000|2021-09-29 12:01:10|621.9|621.8|621.8|621.4|622.2|621.9|621.8|621.4|0
1633002090000|2021-09-30 11:41:30|587.1|586.8|587.4|586.8|587.5|586.8|586.9|586.8|2877
1632916880000|2021-09-29 12:01:20||621.5||621.5||621.5||621.4|0
1633002100000|2021-09-30 11:41:40|587.5|586.9|587.2|587|587.5|587.1|587.2|586.9|54
1632916890000|2021-09-29 12:01:30||621.4||621.4||621.4||621.4|0
1633002110000|2021-09-30 11:41:50|587.3|587.1|587.3|587.1|587.3|587.1|587.3|587|214
1632916900000|2021-09-29 12:01:40||621.5||621.5||621.5||621.5|0
1633002120000|2021-09-30 11:42:00|||||||||50
1632916910000|2021-09-29 12:01:50|621.7|621.4|622.1|621.9|622.1|622|621.7|621.3|0
1633002130000|2021-09-30 11:42:10|||||||||420
1632916920000|2021-09-29 12:02:00|622.2|622|622.2|621.8|622.5|622.1|622|621.6|0
1633002140000|2021-09-30 11:42:20|587.2|587|586.9|586.7|587.3|587|586.9|586.7|19745
1632916930000|2021-09-29 12:02:10|622.4|621.9|622.4|622.1|622.5|622.2|622.4|621.8|0
1633002150000|2021-09-30 11:42:30|587.1|586.8|586.9|586.8|587.1|586.8|586.9|586.7|3000
1632916940000|2021-09-29 12:02:20||622||622||622.1||622|0
1633002160000|2021-09-30 11:42:40|587|586.9|587.3|587.1|587.6|587.2|587|586.9|4960
1632916950000|2021-09-29 12:02:30|622.3||622.4||622.4||622.2||0
1633002170000|2021-09-30 11:42:50|||||||||6
1632916970000|2021-09-29 12:02:50|622.3|621.9|621.6|621.5|622.3|622|621.6|621.3|0
1633002180000|2021-09-30 11:43:00|587.2|587|586.8|586.4|587.2|587|586.8|586.4|9060
1632916980000|2021-09-29 12:03:00|621.5|621.4|621.5|621.3|621.5|621.4|621.5|621.3|0
1633002190000|2021-09-30 11:43:10||586.5||586.5||586.5||586.5|0
1632917010000|2021-09-29 12:03:30|621.3|621.2|621.3|621|621.3|621.2|621.3|621|0
1633002200000|2021-09-30 11:43:20||586.6||586.6||586.6||586.5|0
1632917030000|2021-09-29 12:03:50|621.2||621.3||621.3||621.2||0
1633002220000|2021-09-30 11:43:40|586.7|586.5|586.5|586.3|586.7|586.5|586.5|586.1|5328
1633002230000|2021-09-30 11:43:50|586.6|586.4|586.5|586.3|586.7|586.4|586.5|586.3|1893
1632917040000|2021-09-29 12:04:00|621.2|621.1|621.2|621.1|621.2|621.1|621.2|621.1|0
1633002250000|2021-09-30 11:44:10|586.4|586.2|586.1|586|586.4|586.2|586|585.5|8003
1632917050000|2021-09-29 12:04:10|621.1|621|621.1|621|621.1|621|621.1|621|0
1633002260000|2021-09-30 11:44:20|586.3||586.1||586.4||586.1||1783
1632917060000|2021-09-29 12:04:20|621.2|620.9|621.2|621|621.3|621|620.9|620.8|0
1633002270000|2021-09-30 11:44:30|586.2|584.9|584.9|584.7|586.3|585.8|584.9|584.4|31419
1632917080000|2021-09-29 12:04:40|621.1||621.2||621.2||621.1||0
1633002280000|2021-09-30 11:44:40|585|584.8|585|584.7|585|584.8|584.5|584.2|12882
1632917090000|2021-09-29 12:04:50|621.1|620.7|620.9|620.7|621.1|620.7|620.9|620.6|0
1633002290000|2021-09-30 11:44:50|584.9|584.8|584.9|584.6|584.9|584.8|584.9|584.6|1990
1632917100000|2021-09-29 12:05:00|621|620.8|621|620.7|621|620.8|621|620.7|0
1633002300000|2021-09-30 11:45:00|584.8|584.4|584.6|584.2|584.8|584.4|584.6|584.1|1791
1632917110000|2021-09-29 12:05:10|620.9|620.8|620.9|620.7|620.9|620.8|620.9|620.7|0
1633002310000|2021-09-30 11:45:10|584.7|584.3|584.6|584.4|585|584.8|584.6|584.3|2544
1632917120000|2021-09-29 12:05:20|620.8|620.5|620.6|620.4|620.8|620.6|620.6|620.4|0
1633002320000|2021-09-30 11:45:20|584.7|584.5|584.8|584.4|584.8|584.5|584.7|584.4|2516
1632917130000|2021-09-29 12:05:30|620.4|620.3|620.7|620.3|620.7|620.4|620.4|620.3|0
1633002330000|2021-09-30 11:45:30|585|584.5|585.5|585.1|585.6|585.1|585|584.5|47069
1632917140000|2021-09-29 12:05:40|620.6|620.5|620.7|620.5|620.7|620.5|620.6|620.5|0
1633002340000|2021-09-30 11:45:40|585.6|585.2|585.2|585|586|585.6|585.2|585|12295
1632917150000|2021-09-29 12:05:50|620.8|620.6|620.8|620.5|621|620.7|620.8|620.5|0
1633002350000|2021-09-30 11:45:50|585.4|585.1|585.6|585.2|585.6|585.2|585.4|585.1|4784
1632917160000|2021-09-29 12:06:00|621|620.6|621|620.8|621|620.9|620.9|620.6|0
1633002360000|2021-09-30 11:46:00|585.5|585.1|584.7|584.4|585.5|585.1|584.7|584.3|3341
1632917170000|2021-09-29 12:06:10|621.1|620.9|621.3|621|621.3|621.1|621.1|620.9|0
1633002370000|2021-09-30 11:46:10|585.1|584.5|585|584.8|585.3|585|584.8|584.5|8764
1632917190000|2021-09-29 12:06:30||621.1||621.1||621.1||621.1|0
1633002380000|2021-09-30 11:46:20|585.2|584.9|585.2|584.8|585.3|584.9|585|584.8|1700
1632917200000|2021-09-29 12:06:40|621.2|621|621.1|621|621.3|621|621.1|620.7|0
1633002390000|2021-09-30 11:46:30|585.4|584.9|585.1|584.8|585.5|585.1|585.1|584.8|2374
1632917210000|2021-09-29 12:06:50|621.2|621.1|621.5|621.4|622.3|621.8|621.2|621.1|0
1633002400000|2021-09-30 11:46:40|585|584.7|584.9|584.7|585|584.7|584.9|584.7|1901
1633002410000|2021-09-30 11:46:50|584.8|584.8|584.8|584.6|584.8|584.8|584.8|584.6|1378
1633002420000|2021-09-30 11:47:00||584.7||584.7||584.7||584.7|0
1632917220000|2021-09-29 12:07:00|621.3|621.3|621.6|621.3|622.1|621.6|621.3|621|0
1633002430000|2021-09-30 11:47:10|||||||||100
1633002440000|2021-09-30 11:47:20|585|584.8|585.3|585.1|585.4|585.1|585|584.8|4442
1632917230000|2021-09-29 12:07:10|621.5|621.2|621.2|621.1|621.5|621.3|621.2|621|0
1633002450000|2021-09-30 11:47:30|585.2|584.9|585.1|584.8|585.2|584.9|585.1|584.8|1563
1632917240000|2021-09-29 12:07:20|621.3|621|621.1|621|621.3|621|621.1|621|0
1633002460000|2021-09-30 11:47:40|585|584.7|584.7|584.4|585|584.7|584.6|584.2|3748
1632917250000|2021-09-29 12:07:30|621|620.8|621.1|620.9|621.1|620.9|620.9|620.7|0
1633002470000|2021-09-30 11:47:50|584.8|584.5|584.8|584.5|584.8|584.5|584.8|584.4|1396
1632917260000|2021-09-29 12:07:40|621|621.1|621.2|620.7|621.2|621.1|621|620.7|0
1633002480000|2021-09-30 11:48:00|||||||||50
1632917270000|2021-09-29 12:07:50|621|620.6|621|620.7|621|620.7|621|620.6|0
1633002490000|2021-09-30 11:48:10|585|584.6|585|584.7|585|584.7|585|584.6|5000
1632917280000|2021-09-29 12:08:00|620.9|620.6|621.2|621.1|621.5|621.4|620.9|620.6|0
1633002500000|2021-09-30 11:48:20||584.8||584.8||584.8||584.8|140
1632917290000|2021-09-29 12:08:10|621.4|621|621.3|621.1|621.4|621.2|621.2|621|0
1633002510000|2021-09-30 11:48:30||584.9||584.8||584.9||584.8|7000
1632917340000|2021-09-29 12:09:00|621.4|621.2|621.3|621.2|621.4|621.2|621.3|621.2|0
1633002530000|2021-09-30 11:48:50||584.9||584.8||584.9||584.8|10637
1632917360000|2021-09-29 12:09:20|621.2|621.1|621.2|621.1|621.2|621.1|621.1|620.8|0
1633002540000|2021-09-30 11:49:00|||||||||50
1632917370000|2021-09-29 12:09:30|621.3|621.2|621.3|621.1|621.3|621.2|621.3|621.1|0
1633002550000|2021-09-30 11:49:10|585.1|585|585.5|585.2|585.5|585.4|585|584.8|23412
1632917380000|2021-09-29 12:09:40|621.4|621.2|621.3|621.2|621.4|621.2|621.1|620.9|0
1633002560000|2021-09-30 11:49:20|585.4|585.3|585.5|585.2|585.5|585.3|585.4|585.2|5455
1632917390000|2021-09-29 12:09:50|621.2|621.1|621.3|621.2|621.4|621.2|621.2|620.8|0
1633002570000|2021-09-30 11:49:30||585.3||585.3||585.4||585.3|10400
1632917400000|2021-09-29 12:10:00|621.2|621.1|621|620.7|621.3|621.2|621|620.6|0
1633002580000|2021-09-30 11:49:40|||||||||400
1633002590000|2021-09-30 11:49:50|||||||||1
1632917410000|2021-09-29 12:10:10|621.1|620.8|621.1|621|621.4|621.1|621.1|620.8|0
1632917420000|2021-09-29 12:10:20|621.3|620.9|621.2|620.9|621.3|620.9|621|620.8|0
1633002600000|2021-09-30 11:50:00||585.4||585.4||585.4||585.4|0
1632917430000|2021-09-29 12:10:30|621.1||621.1||621.1||621.1||0
1633002610000|2021-09-30 11:50:10|585.6|585.5|586.7|586.6|587.2|586.7|585.6|585.4|13862
1632917440000|2021-09-29 12:10:40|621|620.8|621.1|620.8|621.1|620.8|620.9|620.6|0
1633002620000|2021-09-30 11:50:20|586.6|586.5|587|586.4|587|586.5|586.5|586|656
1633002630000|2021-09-30 11:50:30|586.7|586.5|587.3|586.9|587.4|587|586.7|586.4|500
1632917450000|2021-09-29 12:10:50|621.2|620.9|621.3|621.1|621.3|621.1|621.2|620.9|0
1633002640000|2021-09-30 11:50:40|587.4|587|587|586.8|587.4|587|587|586.8|1065
1632917460000|2021-09-29 12:11:00||621||621||621||621|0
1633002650000|2021-09-30 11:50:50|586.9|586.7|586.5|586.1|586.9|586.7|586.3|586|4695
1632917480000|2021-09-29 12:11:20|621.2|620.9|621.2|620.9|621.3|620.9|621.1|620.9|0
1633002660000|2021-09-30 11:51:00|586.4|586|586.2|586|586.4|586|586.2|586|1250
1632917500000|2021-09-29 12:11:40|621.3|621.2|621.3|621.2|621.5|621.2|621.3|621.2|0
1633002670000|2021-09-30 11:51:10|586.4|586.1|586.9|586.4|587.1|586.4|586.3|586.1|865
1632917510000|2021-09-29 12:11:50|621.2|620.9|621.2|621|621.3|621|621|620.9|0
1633002680000|2021-09-30 11:51:20|586.8|586.3|586.8|586.4|586.9|586.4|586.2|586|8033
1632917520000|2021-09-29 12:12:00|621.1|620.9|621.1|620.9|621.1|620.9|621.1|620.9|0
1633002690000|2021-09-30 11:51:30|586.9|586.5|586.9|586.5|586.9|586.5|586.8|586.4|1000
1632917560000|2021-09-29 12:12:40|621|621|621.1|621|621.1|621|621|621|0
1633002700000|2021-09-30 11:51:40|586.8||586.8||586.8||586.8||0
1632917570000|2021-09-29 12:12:50|621|620.9|621.1|620.9|621.1|621|621|620.9|0
1633002710000|2021-09-30 11:51:50|586.9|586.6|587.2|586.8|587.3|586.9|586.9|586.6|2614
1632917580000|2021-09-29 12:13:00|621.2|621|621.6|621.1|621.7|621.2|621.2|621|0
1633002720000|2021-09-30 11:52:00|587.8|586.9|586.9|586.6|587.8|587.1|586.9|586.6|11579
1632917590000|2021-09-29 12:13:10|621.3|621|621.3|621|621.3|621.2|621.3|621|0
1633002730000|2021-09-30 11:52:10|586.8|586.5|587.6|587.1|587.6|587.3|586.6|586.1|39972
1632917600000|2021-09-29 12:13:20|621.2|620.9|621.1|620.9|621.2|620.9|621.1|620.9|0
1633002740000|2021-09-30 11:52:20|587.5|587|587.5|587.1|587.6|587.1|587.4|587|1343
1632917630000|2021-09-29 12:13:50|621.2|621|621.1|621|621.3|621.1|621.1|621|0
1633002750000|2021-09-30 11:52:30||587.2||587.3||587.3||587.2|243
1632917640000|2021-09-29 12:14:00|621.2||621.2||621.3||621.2||0
1633002760000|2021-09-30 11:52:40|587.6|587.4|587.8|587.5|587.8|587.5|587.6|587.4|1117
1632917660000|2021-09-29 12:14:20|621.1|621.1|621.3|621|621.3|621.1|621.1|621|0
1633002770000|2021-09-30 11:52:50|587.9|587.6|588|587.8|588|587.8|587.9|587.6|870
1632917670000|2021-09-29 12:14:30|621.2||621.2||621.2||621.2||0
1633002780000|2021-09-30 11:53:00|588.1|587.9|588.1|587.9|588.1|587.9|588|587.8|2873
1632917680000|2021-09-29 12:14:40||621.1||621.1||621.1||621.1|0
1633002790000|2021-09-30 11:53:10|588.2|588|588.9|588.6|588.9|588.8|588.2|588|12240
1633002800000|2021-09-30 11:53:20|589|588.7|591|590.6|591.2|590.8|588.9|588.7|30851
1632917710000|2021-09-29 12:15:10|621.3|621.2|621.3|621.2|621.3|621.2|621.3|621.2|0
1633002810000|2021-09-30 11:53:30|590.9|590.5|588.8|588.4|590.9|590.5|588.8|588.4|43142
1632917730000|2021-09-29 12:15:30|621.2|621.1|621.2|621.1|621.3|621.1|621.2|621.1|0
1633002820000|2021-09-30 11:53:40|589|588.6|588.6|588.4|589|588.7|588.6|588.2|4190
1632917740000|2021-09-29 12:15:40|621.1|621|621.1|621|621.1|621|621.1|621|0
1633002830000|2021-09-30 11:53:50|588.3|588.2|588.2|587.9|588.6|588.2|588.2|587.7|7750
1633002840000|2021-09-30 11:54:00|588|587.8|588.9|588.4|589|588.5|587.8|587.4|5931
1632917750000|2021-09-29 12:15:50|621.2||621.1||621.2||621.1||0
1633002850000|2021-09-30 11:54:10|589|588.5|588.9|588.4|589|588.6|588.9|588.4|1548
1632917760000|2021-09-29 12:16:00|621.2|621.1|621.3|621.2|621.8|621.4|621.2|621|0
1633002860000|2021-09-30 11:54:20|589|588.6|589|588.7|589|588.7|589|588.6|0
1632917770000|2021-09-29 12:16:10|621.4|621.3|621|620.9|621.7|621.4|621|620.9|0
1633002870000|2021-09-30 11:54:30|||||||||100
1632917780000|2021-09-29 12:16:20|620.9|620.8|621.2|621|621.2|621|620.9|620.8|0
1633002880000|2021-09-30 11:54:40|589.4|589.3|588.8|588.4|589.8|589.3|588.8|588.4|26828
1632917790000|2021-09-29 12:16:30|621.1|620.9|621|620.8|621.3|620.9|621|620.8|0
1633002890000|2021-09-30 11:54:50|588.4|588.3|588.4|588.1|588.4|588.3|588.1|587.5|1241
1632917810000|2021-09-29 12:16:50|620.9|620.7|620.8|620.7|621|620.8|620.8|620.6|0
1633002920000|2021-09-30 11:55:20|588.3|587.8|587.8|587.4|588.3|587.8|587.8|587.4|991
1632917820000|2021-09-29 12:17:00|620.9|620.6|620.8|620.6|621|620.9|620.8|620.6|0
1633002930000|2021-09-30 11:55:30|587.9|587.5|587.9|587.6|588|587.8|587.9|587.4|22834
1632917830000|2021-09-29 12:17:10|620.7|620.7|620.8|620.7|621|620.8|620.7|620.6|0
1633002940000|2021-09-30 11:55:40|587.8|587.5|587.6|587.2|587.8|587.6|587.6|587.2|2064
1633002950000|2021-09-30 11:55:50|588.1|588|587.8|587.4|588.4|588|587.8|587.4|52854
1632917840000|2021-09-29 12:17:20|620.9|620.8|620.7|620.6|620.9|620.8|620.7|620.6|0
1633002960000|2021-09-30 11:56:00|587.9|587.5|588|587.5|588|587.5|587.9|587.5|150
1633002970000|2021-09-30 11:56:10|588.1|587.6|588|587.8|588.3|588|588|587.6|1129
1632917850000|2021-09-29 12:17:30|620.6|620.5|620.3|620.1|620.6|620.5|620.2|620|0
1633003000000|2021-09-30 11:56:40||587.9||587.8||587.9||587.8|5000
1632917870000|2021-09-29 12:17:50|620.4|620.2|620.1|620|620.4|620.3|620.1|620|0
1633003010000|2021-09-30 11:56:50|588.2|587.9|588.4|587.9|588.4|587.9|588.2|587.9|4203
1632917880000|2021-09-29 12:18:00|620.3|620.1|620.1|620|620.3|620.1|620.1|620|0
1633003020000|2021-09-30 11:57:00||588||588.2||588.2||588|0
1632917890000|2021-09-29 12:18:10|620.3||620.2||620.4||620.1||0
1633003030000|2021-09-30 11:57:10|588.5|588.3|589|588.6|589|588.6|588.5|588.3|3119
1632917900000|2021-09-29 12:18:20|620.3|620.1|620.4|620.1|620.4|620.3|620.3|620|0
1633003040000|2021-09-30 11:57:20|589.2|588.7|588.9|588.6|589.5|588.9|588.9|588.6|3950
1633003050000|2021-09-30 11:57:30|589.2|588.7|589.2|588.9|589.4|589|589.2|588.7|898
1633003060000|2021-09-30 11:57:40|589.3|589|589.2|588.9|589.7|589|589|588.9|4537
1633003070000|2021-09-30 11:57:50|589.3|589|589.7|589.3|589.7|589.3|589.1|588.9|1126
1633003080000|2021-09-30 11:58:00|589.9|589.2|589.7|589.3|589.9|589.3|589.4|589.2|4834
1633003090000|2021-09-30 11:58:10|589.5|589.4|589.5|588.7|589.8|589.5|589|588.7|12940
1633003100000|2021-09-30 11:58:20||589||589.1||589.1||589|30
1633003110000|2021-09-30 11:58:30|589.6|589|589.7|589.4|589.7|589.4|589.6|589|2509
1633003120000|2021-09-30 11:58:40|589.8|589.7|589.9|589.6|589.9|589.7|589.7|589.4|3816
1633003140000|2021-09-30 11:59:00|590|589.7|591|590.5|591|590.6|590|589.7|35795
1632917920000|2021-09-29 12:18:40|620.5|620.2|620.5|620.2|620.5|620.3|620.5|620.2|0
1633003150000|2021-09-30 11:59:10|591.1|590.6|591.3|590.9|591.4|591.1|590.8|590.5|5870
1633003160000|2021-09-30 11:59:20||590.7||590.7||590.7||590.7|0
1632917930000|2021-09-29 12:18:50||620.3||620.3||620.3||620.3|0
1633003170000|2021-09-30 11:59:30|591.2|590.8|591.1|590.8|591.2|590.8|591.1|590.7|100
1632917940000|2021-09-29 12:19:00||620.2||620.2||620.3||620.2|0
1633003180000|2021-09-30 11:59:40|590.8|590.7|590.6|590.4|591.1|590.7|590.6|590.1|3763
1632917950000|2021-09-29 12:19:10||620.3||620.3||620.3||620.3|0
1633003190000|2021-09-30 11:59:50|590.7|590.5|590.8|590.5|590.8|590.5|590.6|590.5|434
1632917970000|2021-09-29 12:19:30|620.4|620.2|620.3|620.1|620.6|620.4|620.3|620.1|0
1633003200000|2021-09-30 12:00:00|590.9|590.6|591.4|591.1|591.4|591.1|590.8|590.6|982
1632917980000|2021-09-29 12:19:40|620.2|620|620.2|620|620.2|620|620.2|620|0
1633003210000|2021-09-30 12:00:10|592.1|591|591.5|591.2|592.1|592|591.4|591|23482
1633003220000|2021-09-30 12:00:20|591.6|591.1|591.5|591.2|591.6|591.2|591.5|591.1|500
1633003230000|2021-09-30 12:00:30||591.1||591.2||591.2||591.1|0
1633003240000|2021-09-30 12:00:40||591.3||591.2||591.3||591.2|0
1632917990000|2021-09-29 12:19:50|620.1||620.1||620.1||620.1||0
1633003250000|2021-09-30 12:00:50|591.2|591.1|590.9|590.6|591.2|591.1|590.9|590.5|7027
1632918020000|2021-09-29 12:20:20|620.3|620.1|620.3|620|620.5|620.3|620.3|620|0
1633003260000|2021-09-30 12:01:00|591|590.7|591|590.8|591.2|590.8|590.9|590.6|2247
1632918030000|2021-09-29 12:20:30||620.1||620.1||620.1||620.1|0
1633003270000|2021-09-30 12:01:10||590.7||590.7||590.7||590.7|0
1632918070000|2021-09-29 12:21:10|620.4|620.2|620.6|620.5|620.6|620.5|620.3|620.2|0
1633003280000|2021-09-30 12:01:20|591.2|590.8|591.2|590.9|591.2|591.1|591|590.7|5475
1632918080000|2021-09-29 12:21:20|620.8|620.4|620.7|620.4|620.9|620.6|620.7|620.4|0
1633003290000|2021-09-30 12:01:30||590.8||590.9||590.9||590.8|0
1632918090000|2021-09-29 12:21:30||620.5||620.4||620.5||620.4|0
1633003300000|2021-09-30 12:01:40|591.3|591|591.5|591.3|591.5|591.3|591.3|591|3348
1632918100000|2021-09-29 12:21:40|620.6|620.6|621.2|620.7|621.2|620.7|620.6|620.6|0
1633003310000|2021-09-30 12:01:50|591.6|591.2|591.4|591.3|591.6|591.3|591.3|591.1|5189
1632918110000|2021-09-29 12:21:50|621.1|620.6|620.7|620.6|621.1|620.7|620.7|620.6|0
1633003320000|2021-09-30 12:02:00|591.3|591.2|590.8|590.5|591.3|591.2|590.5|590.1|13068
1632918120000|2021-09-29 12:22:00|620.6|620.5|621|620.5|621|620.5|620.6|620.5|0
1633003330000|2021-09-30 12:02:10|590.9|590.3|590.5|590.3|590.9|590.4|590.5|590.2|124
1633003340000|2021-09-30 12:02:20|590.6|590.4|590.9|590.4|591|590.8|590.6|590.3|16119
1633003350000|2021-09-30 12:02:30|591|590.5|591.8|591.4|591.8|591.7|591|590.5|7137
1633003360000|2021-09-30 12:02:40||591.5||591.5||591.5||591.5|0
1633003370000|2021-09-30 12:02:50|591.7|591.6|591.8|591.5|591.8|591.6|591.7|591.5|1602
1632918130000|2021-09-29 12:22:10|620.7|620.6|620.8|620.5|621|620.7|620.6|620.5|0
1633003380000|2021-09-30 12:03:00|591.7|591.4|590.4|590|591.7|591.4|590.4|590|7880
1633003390000|2021-09-30 12:03:10|590.2|589.9|590.3|590|590.5|590.1|590|589.6|3170
1633003400000|2021-09-30 12:03:20|||||||||200
1633003410000|2021-09-30 12:03:30|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590|367
1633003420000|2021-09-30 12:03:40|590.6|590.2|591.3|591.1|591.3|591.1|590.6|590.2|1538
1633003430000|2021-09-30 12:03:50|591.4|591.4|591.6|591.1|591.6|591.4|591.4|591.1|9684
1632918140000|2021-09-29 12:22:20|620.7||620.7||620.7||620.7||0
1633003440000|2021-09-30 12:04:00|591.4|591|591.4|591.2|591.5|591.2|591.4|591|181
1632918150000|2021-09-29 12:22:30|620.6||620.6||620.7||620.6||0
1633003450000|2021-09-30 12:04:10|591.3|591.1|590.9|590.7|591.4|591.1|590.9|590.7|2427
1632918160000|2021-09-29 12:22:40|620.8|620.7|620.7|620.5|621|620.7|620.7|620.5|0
1633003460000|2021-09-30 12:04:20|590.8|590.6|590.8|590.3|590.8|590.6|590.8|590.3|522
1633003470000|2021-09-30 12:04:30|590.9|590.4|590.9|590.5|590.9|590.5|590.8|590.4|450
1632918190000|2021-09-29 12:23:10|620.6|620.6|620.6|620.5|620.6|620.6|620.6|620.5|0
1633003480000|2021-09-30 12:04:40|590.8|590.7|590.7|590.3|590.8|590.7|590.6|590.3|370
1632918210000|2021-09-29 12:23:30|620.7|620.6|620.9|620.6|621.2|620.8|620.7|620.5|0
1633003490000|2021-09-30 12:04:50||590.2||590.4||590.4||590.2|0
1632918220000|2021-09-29 12:23:40|620.7|620.5|620.6|620.5|620.7|620.5|620.6|620.5|0
1633003500000|2021-09-30 12:05:00|590.9|590.5|590.9|590.3|591.1|591|590.6|590.3|5465
1632918230000|2021-09-29 12:23:50|620.5|620.4|620.5|620.4|620.5|620.4|620.5|620.4|0
1633003520000|2021-09-30 12:05:20|591.1|590.5|591.5|591.3|591.6|591.5|591.1|590.3|12804
1632918240000|2021-09-29 12:24:00|620.8|620.5|620.6|620.4|621|620.5|620.6|620.4|0
1633003530000|2021-09-30 12:05:30|591.6|591.4|591.7|591.4|591.7|591.4|591.5|591.3|714
1633003550000|2021-09-30 12:05:50|591.8|591.5|591.7|591.5|592|591.9|591.6|591.4|12580
1633003560000|2021-09-30 12:06:00|591.8|591.6|592.3|592.1|592.3|592.1|591.8|591.5|20475
1633003570000|2021-09-30 12:06:10|592.2|592|592.3|592|592.3|592.2|592.2|592|3786
1633003580000|2021-09-30 12:06:20|592.4|592.2|592.5|592.3|592.5|592.3|592.4|592.2|6391
1633003590000|2021-09-30 12:06:30|592.4|592.4|591.8|591.4|592.4|592.4|591.8|591.3|5193
1633003610000|2021-09-30 12:06:50||591.5||591.6||591.6||591.5|0
1633003620000|2021-09-30 12:07:00|592.1|591.7|592|591.7|592.2|592|591.6|591.5|10176
1633003630000|2021-09-30 12:07:10|592.2|591.6|592|591.7|592.2|591.9|592|591.6|385
1632918250000|2021-09-29 12:24:10|620.7|620.5|620.7|620.4|621.2|620.7|620.7|620.4|0
1633003640000|2021-09-30 12:07:20|592.2|591.8|592.2|591.9|592.2|591.9|592.2|591.8|375
1632918260000|2021-09-29 12:24:20|620.6|620.5|620.7|620.4|621|620.6|620.6|620.4|0
1633003650000|2021-09-30 12:07:30|592.3|592|592.5|592.2|592.5|592.2|592.3|592|1251
1632918270000|2021-09-29 12:24:30|620.6||620.6||620.6||620.6||0
1633003660000|2021-09-30 12:07:40|592.2|592.1|592.4|592.1|592.5|592.1|592.2|591.9|10263
1632918280000|2021-09-29 12:24:40|620.5|620.3|620.4|620.2|620.5|620.3|620.4|620.2|0
1633003680000|2021-09-30 12:08:00|592.5|592.2|592.5|592.4|592.5|592.4|592.5|592.2|0
1632918290000|2021-09-29 12:24:50|620.3||620.3||620.4||620.3||0
1633003690000|2021-09-30 12:08:10|592.6|592.3|592.4|592.2|592.6|592.3|592.4|592.2|4766
1633003700000|2021-09-30 12:08:20|592.5|592.4|592.6|592.4|592.6|592.4|592.5|592.4|1336
1632918300000|2021-09-29 12:25:00|620.5|620.3|620.5|620.1|620.6|620.3|620.5|620.1|0
1633003710000|2021-09-30 12:08:30|592.5|592.2|592.6|592.2|592.6|592.3|592.5|592.2|3352
1632918310000|2021-09-29 12:25:10|620.4||620.4||620.4||620.4||0
1633003720000|2021-09-30 12:08:40|592.2|592.1|592.4|592|592.6|592.1|592.2|592|9194
1632918320000|2021-09-29 12:25:20|620.3||620.2||620.3||620.2||0
1633003730000|2021-09-30 12:08:50|592.5|592.1|592.5|592.3|592.5|592.3|592.5|592.1|156
1632918330000|2021-09-29 12:25:30|620.1|620|620.1|620|620.2|620|620.1|620|0
1633003740000|2021-09-30 12:09:00|592.6|592.4|592.7|592.5|592.7|592.5|592.6|592.3|2674
1632918340000|2021-09-29 12:25:40|620|619.9|620|619.7|620.1|620|620|619.7|0
1633003750000|2021-09-30 12:09:10|592.8|592.6|592.2|592|592.8|592.6|592.2|592|6112
1632918360000|2021-09-29 12:26:00|619.9|619.6|619.8|619.6|619.9|619.6|619.7|619.5|0
1633003760000|2021-09-30 12:09:20|592.1|591.9|592|591.7|592.1|591.9|592|591.5|3800
1633003770000|2021-09-30 12:09:30|591.9|591.5|591.9|591.6|592|591.8|591.8|591.5|369
1633003780000|2021-09-30 12:09:40|591.8|591.5|591.4|591|591.8|591.5|591.4|591|7326
1633003790000|2021-09-30 12:09:50||591.1||591.1||591.1||591.1|700
1632918370000|2021-09-29 12:26:10|619.9|619.5|620|619.6|620|619.9|619.9|619.5|0
1633003800000|2021-09-30 12:10:00|591.5|591.2|591.5|591.2|591.6|591.4|591.5|591.2|4240
1632918380000|2021-09-29 12:26:20|619.9||619.9||619.9||619.9||0
1633003810000|2021-09-30 12:10:10|591.6|591.5|591.6|591.2|591.6|591.5|591.5|591.1|6009
1632918390000|2021-09-29 12:26:30|620|619.7|620.2|619.9|620.5|620.1|619.8|619.7|0
1633003820000|2021-09-30 12:10:20|591.5|591.3|591.6|591.3|591.8|591.7|591.5|591.1|7560
1632918400000|2021-09-29 12:26:40|620||620||620||620||0
1633003840000|2021-09-30 12:10:40|||||||||170
1632918410000|2021-09-29 12:26:50|620.1|620|620.2|619.9|620.2|620|620.1|619.9|0
1633003850000|2021-09-30 12:10:50|591.5|591.4|591.1|590.8|591.6|591.4|591.1|590.6|4389
1632918420000|2021-09-29 12:27:00|620.1||620.2||620.2||620.1||0
1633003860000|2021-09-30 12:11:00|591.2|590.9|591.4|591.1|591.4|591.3|591.2|590.8|7087
1632918430000|2021-09-29 12:27:10|620|619.8|620|619.7|620|619.8|619.9|619.7|0
1633003870000|2021-09-30 12:11:10|591.3|591|591.2|590.7|591.4|591.2|591.2|590.7|6303
1632918440000|2021-09-29 12:27:20|620.1|619.8|619.9|619.7|620.3|620|619.9|619.7|0
1633003880000|2021-09-30 12:11:20||590.8||591||591||590.8|0
1632918450000|2021-09-29 12:27:30|619.8|619.6|619.9|619.7|619.9|619.7|619.7|619.6|0
1633003890000|2021-09-30 12:11:30|591.4|591.3|591.5|591.3|591.8|591.4|591.4|591.2|13235
1632918460000|2021-09-29 12:27:40|620|619.8|620.2|619.9|620.2|620|620|619.7|0
1633003900000|2021-09-30 12:11:40|591.6|591.4|591.8|591.5|591.9|591.6|591.6|591.3|850
1632918470000|2021-09-29 12:27:50|620|619.8|620.2|619.8|620.4|620|619.9|619.8|0
1633003910000|2021-09-30 12:11:50|591.7|591.3|591.5|591.2|591.7|591.3|591.5|591.2|5887
1632918480000|2021-09-29 12:28:00|620|619.9|620.2|619.8|620.3|620|620|619.8|0
1633003920000|2021-09-30 12:12:00|591.4|591.1|591.9|591.6|591.9|591.6|591.3|591|7791
1632918490000|2021-09-29 12:28:10|620|619.9|620|619.8|620.3|620|620|619.8|0
1633003930000|2021-09-30 12:12:10|592.1|591.7|591.7|591.3|592.1|591.8|591.7|591.3|3189
1633003940000|2021-09-30 12:12:20|591.8|591.4|591.9|591.6|592|591.7|591.7|591.4|3412
1632918500000|2021-09-29 12:28:20||619.9||619.8||619.9||619.8|0
1633003950000|2021-09-30 12:12:30|592|591.7|592.2|591.7|592.3|591.7|591.9|591.6|880
1632918510000|2021-09-29 12:28:30|620.2|620.1|620.2|619.8|620.3|620.1|620|619.8|0
1633003960000|2021-09-30 12:12:40|592.1|592.1|592.7|592.2|592.8|592.2|592.1|592.1|1454
1632918520000|2021-09-29 12:28:40|620|619.9|620|619.8|620|619.9|620|619.8|0
1633003970000|2021-09-30 12:12:50|592.6|592.3|592.5|592.2|592.8|592.3|592.5|592.2|1910
1632918530000|2021-09-29 12:28:50|620.2|620|620.2|620|620.3|620|620.2|620|0
1633003980000|2021-09-30 12:13:00|592.4|592.1|592.4|592.1|592.4|592.3|591.9|591.5|27610
1632918560000|2021-09-29 12:29:20|620.1|620.1|620.2|620|620.5|620.1|620.1|619.8|0
1633003990000|2021-09-30 12:13:10|592.5|592.2|592.8|592.5|592.8|592.5|592.5|592.1|6388
1632918570000|2021-09-29 12:29:30|620.3|620.2|620.7|620.6|620.9|620.6|619.9|619.8|0
1633004000000|2021-09-30 12:13:20|592.7|592.6|592.7|592.4|592.8|592.7|592.7|592.3|4547
1632918580000|2021-09-29 12:29:40|620.9|620.7|621|620.8|621.4|620.9|620.9|620.6|0
1633004010000|2021-09-30 12:13:30|592.8|592.5|592.8|592.5|592.8|592.5|592.8|592.5|0
1632918590000|2021-09-29 12:29:50|620.8|620.7|620.8|620.5|621.1|620.8|620.4|620.1|0
1633004040000|2021-09-30 12:14:00|592.9|592.6|593.1|592.7|593.1|592.9|592.9|592.6|10436
1633004050000|2021-09-30 12:14:10|593.2|593.1|593.2|593.1|593.3|593.2|593.2|592.8|7238
1632918600000|2021-09-29 12:30:00|620.7|620.4|620.6|620.2|620.8|620.4|620.2|620|0
1633004060000|2021-09-30 12:14:20||593||593||593||593|362
1632918610000|2021-09-29 12:30:10|620.2|620.3|620.3|620.1|620.6|620.5|620.2|620.1|0
1633004070000|2021-09-30 12:14:30|593.4|593.1|593.2|593|593.4|593.1|593.2|593|1125
1632918620000|2021-09-29 12:30:20|620.4|620.2|620.6|620.5|620.6|620.5|620.4|620.2|0
1633004080000|2021-09-30 12:14:40|593.3|593.2|593.2|593|593.4|593.2|593.2|593|3105
1632918640000|2021-09-29 12:30:40|620.5|620.3|620.4|620.1|620.5|620.3|620.4|620.1|0
1633004100000|2021-09-30 12:15:00|593.3|593.1|593.4|593.2|593.4|593.3|593.3|593.1|1800
1632918650000|2021-09-29 12:30:50|620.6|620.2|620.6|620.3|620.6|620.4|620.4|620|0
1633004110000|2021-09-30 12:15:10|593.3|593.1|593.4|593.1|593.4|593.1|593.2|592.9|2401
1632918660000|2021-09-29 12:31:00|620.5||620.5||620.5||620.5||0
1633004120000|2021-09-30 12:15:20|593.5|593.2|593.7|593.5|594.2|593.9|593.5|593.2|21427
1632918670000|2021-09-29 12:31:10|620.6|620.4|620.6|620.5|620.6|620.5|620.6|620.3|0
1633004130000|2021-09-30 12:15:30|593.6|593.3|593.8|593.6|593.8|593.7|593.5|593.2|15994
1632918680000|2021-09-29 12:31:20|620.5|620.3|618.6|618.2|621.1|620.6|618.2|618|0
1633004140000|2021-09-30 12:15:40|593.7|593.5|594.1|594|594.1|594|593.7|593.5|5655
1632918690000|2021-09-29 12:31:30|618.5|618.1|617.3|617|618.7|618.3|616.4|616.2|0
1633004150000|2021-09-30 12:15:50|594.2|594.1|594.2|594.1|594.5|594.1|594.2|594|3061
1632918700000|2021-09-29 12:31:40|617.4|616.9|618.5|618.2|619.1|618.5|616.9|616.6|0
1633004160000|2021-09-30 12:16:00|594.1|594|594.6|594|594.8|594.2|593.8|593.6|17918
1632918710000|2021-09-29 12:31:50|620.4|618.1|618.8|618.5|620.4|619|618.2|618|0
1633004170000|2021-09-30 12:16:10|594.5|594.1|594.5|594.2|594.5|594.2|594.4|594.1|1000
1633004180000|2021-09-30 12:16:20|594.6|594.3|594.6|594.3|594.8|594.3|594.6|594.3|0
1632918720000|2021-09-29 12:32:00|618.6|618.2|618.8|618.5|619.1|618.6|618.5|618.2|0
1633004190000|2021-09-30 12:16:30|594.7|594.6|595|594.7|595|594.7|594.7|594.4|24494
1632918730000|2021-09-29 12:32:10|619.7|619.6|618.6|618.5|619.7|619.6|618.6|618.5|0
1633004200000|2021-09-30 12:16:40|||||||||960
1632918740000|2021-09-29 12:32:20|618.5|618.4|618|617.7|618.5|618.4|618|617.7|0
1633004220000|2021-09-30 12:17:00|594.9|594.8|594.9|594.7|595|594.9|594.8|594.7|11788
1632918750000|2021-09-29 12:32:30|617.9|617.6|617.5|617.1|618.4|618|617.4|617.1|0
1633004230000|2021-09-30 12:17:10|595|594.8|594.9|594.7|595|594.9|594.8|594.7|78089
1632918760000|2021-09-29 12:32:40|617.4|617|616.9|616.5|617.5|617.1|616.7|616.4|0
1633004240000|2021-09-30 12:17:20|595|594.9|595.7|595.6|595.7|595.6|595|594.9|23438
1632918770000|2021-09-29 12:32:50|617|616.7|617.7|617.3|617.8|617.6|617|616.7|0
1633004250000|2021-09-30 12:17:30|595.8|595.5|596|595.7|596|595.9|595.7|595.5|5981
1632918780000|2021-09-29 12:33:00|617.8|617.2|617.9|617.7|618|617.8|617.8|617.2|0
1633004260000|2021-09-30 12:17:40|596.1|595.8|596.2|596|596.3|596.1|596.1|595.8|4348
1632918790000|2021-09-29 12:33:10|618|617.6|617.7|617.6|618|617.8|617.7|617.5|0
1633004270000|2021-09-30 12:17:50|596.9|596.8|596.7|596.6|597|596.8|596.4|596|18992
1632918800000|2021-09-29 12:33:20|617.6|617.5|617.5|617.3|618.1|617.6|617.5|617.1|0
1633004280000|2021-09-30 12:18:00|596.8|596.7|597|596.6|597.3|597.2|596.8|596.6|34547
1632918810000|2021-09-29 12:33:30|617.8|617.2|618.1|617.7|618.2|617.7|617.8|617.2|0
1633004290000|2021-09-30 12:18:10||596.7||596.7||596.7||596.7|0
1632918820000|2021-09-29 12:33:40|618.2|617.6|617.7|617.5|618.4|617.9|617.6|617.2|0
1633004310000|2021-09-30 12:18:30|596.9|596.6|596.9|596.7|596.9|596.7|596.7|596.6|5764
1632918830000|2021-09-29 12:33:50|617.9|617.6|617.5|617.3|618.2|617.8|617.4|617|0
1633004320000|2021-09-30 12:18:40|597|596.8|597.1|596.9|597.1|596.9|597|596.6|24434
1632918840000|2021-09-29 12:34:00|617.7|617.2|618|617.7|618.2|617.7|617.7|617.2|0
1633004330000|2021-09-30 12:18:50|597.2|597|596.8|596.6|597.2|597|596.8|596.6|5449
1632918850000|2021-09-29 12:34:10|618.1|617.6|617.9|617.7|618.8|618.4|617.9|617.6|0
1633004340000|2021-09-30 12:19:00|596.7|596.7|596.8|596.6|596.9|596.7|596.7|596.6|8290
1632918860000|2021-09-29 12:34:20|618|617.4|617.5|617.3|618|617.5|617.5|617.2|0
1633004350000|2021-09-30 12:19:10|596.9|596.7|596.7|596.6|596.9|596.7|596.7|596.6|5826
1632918870000|2021-09-29 12:34:30|617.8|617.4|617.9|617.4|618|617.9|617.6|617.2|0
1633004360000|2021-09-30 12:19:20|596.8|596.7|596.8|596.6|596.8|596.7|596.8|596.6|18514
1632918880000|2021-09-29 12:34:40|617.8|617.3|617.9|617.5|617.9|617.6|617.5|617.2|0
1633004370000|2021-09-30 12:19:30|597|596.7|597.2|597.1|597.3|597.2|596.9|596.7|37361
1632918890000|2021-09-29 12:34:50|617.7|617.4|618.6|618.1|618.6|618.1|617.7|617.4|0
1633004380000|2021-09-30 12:19:40|597.1|597|597.1|596.9|597.2|597|597.1|596.9|7469
1633004390000|2021-09-30 12:19:50|597.2|597|597.3|597.2|597.3|597.2|597.1|596.9|6578
1632918900000|2021-09-29 12:35:00|618.5|618.2|618|617.8|618.6|618.2|618|617.6|0
1633004400000|2021-09-30 12:20:00|597|596.9|597.1|596.8|597.3|597|596.8|596.6|40178
1632918910000|2021-09-29 12:35:10|618.1|618|618.1|617.9|618.6|618.2|618|617.6|0
1633004410000|2021-09-30 12:20:10|597.2|597.1|597.3|597.2|597.4|597.2|597.1|596.7|9041
1632918920000|2021-09-29 12:35:20|618|617.8|617.6|617.4|618.3|617.9|617.6|617.4|0
1633004420000|2021-09-30 12:20:20|597.4|597.3|597.6|597.4|597.6|597.4|597.4|597.3|6811
1632918930000|2021-09-29 12:35:30|617.9|617.5|617.9|617.4|618.3|617.6|617.5|617.3|0
1633004430000|2021-09-30 12:20:30|597.5||597.5||597.5||597.5||575
1632918940000|2021-09-29 12:35:40|617.5|617.3|617.8|617.5|618.3|618|617.5|617.3|0
1633004440000|2021-09-30 12:20:40|597.3|597.2|597.2|596.9|597.5|597.2|597.1|596.8|34711
1632918950000|2021-09-29 12:35:50|618.1|617.6|617.9|617.6|618.3|618|617.7|617.4|0
1633004450000|2021-09-30 12:20:50|597.3|597|597.2|596.9|597.3|597|597.2|596.9|387
1632918960000|2021-09-29 12:36:00|617.8|617.5|617.4|617.3|617.9|617.5|617.4|617.3|0
1633004460000|2021-09-30 12:21:00|597.3|597|597.2|597|597.3|597.1|596.9|596.6|21665
1632918970000|2021-09-29 12:36:10|617.3|617.2|617.6|617.1|617.6|617.2|617.1|616.8|0
1633004470000|2021-09-30 12:21:10|597.1|596.7|597|596.6|597.1|596.7|596.8|596.3|2438
1633004480000|2021-09-30 12:21:20|596.9||596.9||596.9||596.9||17
1633004490000|2021-09-30 12:21:30|596.8|596.5|595.7|595.2|596.8|596.5|595.7|595.2|2338
1633004500000|2021-09-30 12:21:40|595.4|595.1|596|595.4|596|595.4|595.4|595|5102
1632918980000|2021-09-29 12:36:20|617.5|617|617.6|617.1|617.6|617.1|617.3|617|0
1633004510000|2021-09-30 12:21:50||595.5||595.6||595.6||595.5|0
1633004520000|2021-09-30 12:22:00|596.1|595.7|596.1|595.8|596.1|595.8|596.1|595.7|1150
1632918990000|2021-09-29 12:36:30|617.4|617|617.4|617.1|617.4|617.1|617.4|617|0
1633004530000|2021-09-30 12:22:10|596.3|596.2|596.2|595.9|596.4|596.2|596.2|595.8|9261
1632919000000|2021-09-29 12:36:40|617.3|617|617.8|617.4|617.8|617.4|617.2|616.8|0
1633004540000|2021-09-30 12:22:20|596.3|596|596.6|596.4|596.6|596.4|596.3|596|3322
1632919010000|2021-09-29 12:36:50|617.7|617.3|617.4|616.9|617.7|617.3|617.4|616.7|0
1633004550000|2021-09-30 12:22:30|596.7|596.5|596.6|596.4|596.7|596.6|596.6|596.4|627
1632919020000|2021-09-29 12:37:00|617|616.8|616.9|616.8|617.4|616.8|616.9|616.8|0
1633004560000|2021-09-30 12:22:40|596.7|596.5|596.7|596.5|596.7|596.5|596.7|596.5|435
1632919030000|2021-09-29 12:37:10|617.4|616.6|616.6|616.4|617.4|616.6|616.6|616.3|0
1633004570000|2021-09-30 12:22:50|596.6|596.6|596.7|596.5|596.7|596.6|596.6|596.5|494
1632919040000|2021-09-29 12:37:20|616.5|616.3|616.7|616.4|616.8|616.4|616.2|616|0
1633004580000|2021-09-30 12:23:00|596.6|596.4|595.8|595.4|596.6|596.4|595.8|595.3|4661
1632919050000|2021-09-29 12:37:30|616.6|616.3|616.8|616.4|617.4|617.2|616.3|616|0
1633004590000|2021-09-30 12:23:10|595.9|595.5|595.9|595.5|595.9|595.5|595.9|595.5|97
1633004600000|2021-09-30 12:23:20|595.8|595.4|595.2|595|595.8|595.4|595.2|595|2523
1633004610000|2021-09-30 12:23:30|595.3|595.1|594.7|594.4|595.3|595.1|594.7|594.4|7321
1632919060000|2021-09-29 12:37:40|616.7|616.3|616.5|616.2|616.7|616.3|616.5|616.2|0
1633004620000|2021-09-30 12:23:40|594|593.9|593.8|593.5|594.7|594|593.6|593.2|27245
1632919070000|2021-09-29 12:37:50|616.4|616|616.5|616.1|616.5|616.1|616.4|616|0
1633004630000|2021-09-30 12:23:50|593.9|593.6|594|593.7|594|593.7|593.9|593.6|309
1632919080000|2021-09-29 12:38:00|616.4||616.4||616.4||616.4||0
1633004640000|2021-09-30 12:24:00|594.2|593.8|594|593.7|594.2|593.9|593.9|593.7|1358
1632919090000|2021-09-29 12:38:10|616.3|616|616.3|616|616.3|616|616.3|616|0
1633004650000|2021-09-30 12:24:10|593.9|593.6|593.5|593.1|593.9|593.6|593.5|593|1914
1632919100000|2021-09-29 12:38:20|616.2|615.8|616.1|615.9|616.3|616|616|615.7|0
1633004660000|2021-09-30 12:24:20|593.6|593.2|593.6|593.5|593.6|593.5|593.6|593.2|30
1632919110000|2021-09-29 12:38:30|616|615.8|616.2|615.9|616.3|616|616|615.8|0
1633004670000|2021-09-30 12:24:30|593.5|593.4|592.7|592.2|593.5|593.4|592.7|592.2|4086
1632919120000|2021-09-29 12:38:40|616|615.8|616.2|616|616.3|616|616|615.8|0
1633004680000|2021-09-30 12:24:40|592|592|592.9|592.5|593|592.6|592|591.6|33408
1633004690000|2021-09-30 12:24:50|592.8|592.3|593|592.7|593.2|593|592.5|592.3|6470
1633004700000|2021-09-30 12:25:00|592.9|592.6|592.8|592.4|593.9|593.5|592.7|592.4|46209
1632919130000|2021-09-29 12:38:50|616.3|616.1|616.3|615.9|616.5|616.1|616|615.8|0
1633004710000|2021-09-30 12:25:10|593|592.9|593.7|593.4|593.7|593.4|592.9|592.4|15480
1632919140000|2021-09-29 12:39:00|616.2|615.8|616.4|616.1|616.5|616.4|616.1|615.8|0
1633004720000|2021-09-30 12:25:20|593.9|593.5|594.1|593.6|594.2|593.6|593.9|593.5|747
1632919150000|2021-09-29 12:39:10|616.3|616.2|616.5|616.1|616.5|616.2|616.2|616.1|0
1633004730000|2021-09-30 12:25:30|594.2|594.1|594|593.9|594.6|594.1|594|593.7|17446
1632919160000|2021-09-29 12:39:20|616.3|616.2|616.5|616.1|616.5|616.2|616.3|616.1|0
1633004740000|2021-09-30 12:25:40|593.5|593.4|593.6|593.3|594|593.8|593.5|593|28930
1632919170000|2021-09-29 12:39:30|616.3|616.2|616.4|616.1|616.7|616.2|616.3|616.1|0
1633004750000|2021-09-30 12:25:50|593.7|593.4|594.2|593.9|594.3|593.9|593.7|593.4|411
1632919180000|2021-09-29 12:39:40|616.5|616.2|616.3|616.1|616.7|616.2|616.3|616.1|0
1633004760000|2021-09-30 12:26:00|594.1|592|593.6|593.2|594.1|593.2|593.2|592|29160
1633004770000|2021-09-30 12:26:10|593.7|593.3|594.2|593.9|594.2|593.9|593.7|593.3|1673
1632919200000|2021-09-29 12:40:00|616.4|616.2|616.5|616.2|616.7|616.3|616.4|616.1|0
1633004780000|2021-09-30 12:26:20|594.1|593.8|594|593.7|594.1|593.8|593.9|593.4|1105
1632919210000|2021-09-29 12:40:10|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1633004800000|2021-09-30 12:26:40|593.9|593.5|593.2|592.7|593.9|593.6|593.2|592.7|1850
1632919220000|2021-09-29 12:40:20|616.3|616|615.9|615.5|616.3|616|615.9|615.4|0
1633004810000|2021-09-30 12:26:50|593.4|592.8|593.3|592.7|593.4|592.9|593.3|592.7|1500
1632919230000|2021-09-29 12:40:30|615.8|615.4|615.8|615.3|616.2|615.6|615.7|615.2|0
1633004820000|2021-09-30 12:27:00|593.1||593.1||593.1||593.1||300
1632919240000|2021-09-29 12:40:40|615.7|615.4|615.9|615.5|616|615.6|615.7|615.4|0
1633004830000|2021-09-30 12:27:10|593|592.6|592.5|592.1|593|592.6|592.5|592|2829
1632919250000|2021-09-29 12:40:50|616|615.6|615.7|615.4|616|615.6|615.7|615.4|0
1633004840000|2021-09-30 12:27:20|592.2|592|592.5|592.1|592.5|592.1|592.2|592|0
1632919260000|2021-09-29 12:41:00|615.6|615.3|616|615.6|616.2|615.8|615.4|615|0
1633004860000|2021-09-30 12:27:40|592.6|592.5|592.9|592.6|593|592.7|592.5|592.1|7614
1632919270000|2021-09-29 12:41:10|615.9|615.5|615.7|615.3|616.1|615.7|615.6|615.3|0
1633004870000|2021-09-30 12:27:50|592.8|592.5|592.6|592.2|592.8|592.5|592.6|592|7038
1632919280000|2021-09-29 12:41:20|615.8|615.4|615.2|614.8|615.9|615.5|615|614.5|0
1633004880000|2021-09-30 12:28:00|592.8|592.3|593.3|592.9|593.3|592.9|592.8|592.3|650
1632919290000|2021-09-29 12:41:30|615.3|614.9|615.7|615.2|615.8|615.2|615.2|614.9|0
1633004890000|2021-09-30 12:28:10|593.2|592.8|593.1|592.8|593.2|592.9|593.1|592.8|1337
1632919300000|2021-09-29 12:41:40|615.8|615.3|615.6|615.3|615.9|615.7|615.6|615.3|0
1633004900000|2021-09-30 12:28:20|593|592.7|592.8|592.6|593|592.7|592.8|592.6|2139
1633004920000|2021-09-30 12:28:40|592.9|592.7|594.4|594|594.4|594|592.9|592.7|1048
1633004930000|2021-09-30 12:28:50|594.6|594.1|594.5|594|594.8|594.5|594.5|594|2130
1633004940000|2021-09-30 12:29:00|594.4|593.9|594.3|593.9|594.4|593.9|594.2|593.9|663
1633004960000|2021-09-30 12:29:20|594.4|594|594.2|593.9|594.4|594|594.2|593.9|1000
1633004970000|2021-09-30 12:29:30|594.3|594|594.2|593.9|594.3|594|594.2|593.9|390
1632919310000|2021-09-29 12:41:50|615.7|615.4|615|614.7|615.9|615.5|615|614.6|0
1633004990000|2021-09-30 12:29:50|594.1|594|594.3|593.9|594.4|594|594.1|593.9|1670
1632919320000|2021-09-29 12:42:00|615.2|614.8|615.6|615.3|615.6|615.3|615.1|614.8|0
1633005000000|2021-09-30 12:30:00|594.2||594.3||594.3||594.2||0
1632919330000|2021-09-29 12:42:10|615.5|615.2|615.2|614.9|615.5|615.2|615.2|614.8|0
1633005010000|2021-09-30 12:30:10|594.4|594|595.7|595.3|595.9|595.4|594.4|594|28198
1632919340000|2021-09-29 12:42:20|615.4|615|615.2|614.8|615.5|615.1|614.7|614.3|0
1633005020000|2021-09-30 12:30:20|595.8|595.4|595.8|595.5|595.9|595.5|595.8|595.4|0
1633005030000|2021-09-30 12:30:30|595.7|595.3|595.4|594.9|595.7|595.3|595.3|594.8|7586
1632919350000|2021-09-29 12:42:30|615.1|614.7|615.4|615.1|615.5|615.2|614.8|614.6|0
1633005040000|2021-09-30 12:30:40|595.5|595|595.6|595.1|595.6|595.1|595.5|595|241
1632919360000|2021-09-29 12:42:40|615.5|615.2|615.6|615.3|615.6|615.3|615.5|615.2|0
1633005050000|2021-09-30 12:30:50|595.5|595.2|595.3|595.1|595.5|595.3|595.3|595.1|1254
1632919370000|2021-09-29 12:42:50|615.8|615.4|615.9|615.5|616|615.5|615.8|615.4|0
1633005060000|2021-09-30 12:31:00|595.2|594.9|595.1|594.8|595.2|595|595|594.4|1519
1632919380000|2021-09-29 12:43:00|615.6|616|615.8|615.3|616.2|616|615.6|615.3|0
1633005070000|2021-09-30 12:31:10|595|594.7|595.6|595.3|595.8|595.4|595|594.7|6712
1632919390000|2021-09-29 12:43:10|615.7|615.2|616.1|615.8|616.4|616|615.7|615.2|0
1633005080000|2021-09-30 12:31:20|595.5|596|596.6|596.1|596.6|596.1|595.5|595.3|15813
1632919400000|2021-09-29 12:43:20|616.2|615.9|616.8|616.3|616.9|616.8|616.2|615.8|0
1633005090000|2021-09-30 12:31:30|596.7|596.2|596.6|596.3|596.8|596.3|596.6|596.2|837
1632919410000|2021-09-29 12:43:30|616.9|616.4|616.8|616.1|616.9|616.4|616.3|616|0
1633005100000|2021-09-30 12:31:40|596.5|596.2|596.2|595.7|596.5|596.2|596|595.5|8046
1632919420000|2021-09-29 12:43:40|616.6|616.2|616.9|616.5|617|616.6|616.4|616.2|0
1633005110000|2021-09-30 12:31:50|596.6|596.5|596.3|595.8|596.6|596.5|596.1|595.6|18298
1632919430000|2021-09-29 12:43:50|616.8|616.4|616.8|616.4|616.8|616.4|616.8|616.4|0
1633005120000|2021-09-30 12:32:00|596.4|595.9|596.4|596.2|596.6|596.2|596.3|595.9|3097
1632919440000|2021-09-29 12:44:00||616.5||616.5||616.5||616.5|0
1633005130000|2021-09-30 12:32:10|596.5|596.3|596.9|596.6|596.9|596.7|596.5|596.2|4571
1632919450000|2021-09-29 12:44:10|616.9|616.4|617.1|616.6|617.2|616.7|616.9|616.4|0
1633005140000|2021-09-30 12:32:20|597|596.7|597.3|597|597.4|597.3|597|596.7|21832
1632919460000|2021-09-29 12:44:20|617.2|616.7|616.9|616.8|617.5|616.9|616.9|616.6|0
1633005150000|2021-09-30 12:32:30|597.2|596.8|597.3|597.1|597.6|597.5|597.1|596.8|24920
1632919470000|2021-09-29 12:44:30|617.1|617|617.3|616.8|617.6|617.1|617.1|616.8|0
1633005160000|2021-09-30 12:32:40|597.2|597|597.3|597|597.3|597.1|597.2|597|252
1632919480000|2021-09-29 12:44:40|617.1||617.1||617.1||617.1||0
1633005170000|2021-09-30 12:32:50|597.4|597.1|597.4|597|597.4|597.1|597.3|597|2659
1632919490000|2021-09-29 12:44:50|617.3|616.9|617.3|616.9|617.4|617|617.3|616.9|0
1633005180000|2021-09-30 12:33:00|597.3|596.9|597.3|596.9|597.6|597.2|597.2|596.7|2737
1633005190000|2021-09-30 12:33:10|597.4|597|597.4|597|597.4|597.1|597.4|597|191
1633005200000|2021-09-30 12:33:20|597.3|596.9|596.7|596.5|597.3|596.9|596.5|596.2|25074
1633005210000|2021-09-30 12:33:30|596.6|596.3|596.8|596.4|596.8|596.6|596.6|596.3|2850
1633005230000|2021-09-30 12:33:50||596.7||596.5||596.7||596.5|4512
1632919500000|2021-09-29 12:45:00||617||617.2||617.2||616.9|0
1633005240000|2021-09-30 12:34:00|596.7|596.4|596.3|595.9|596.7|596.4|596.3|595.9|2896
1633005250000|2021-09-30 12:34:10|596.2|595.8|596.2|595.8|596.2|595.8|596.1|595.7|0
1632919510000|2021-09-29 12:45:10||617.1||617.2||617.2||616.9|0
1633005270000|2021-09-30 12:34:30|596.3|596|596.6|596.3|597|596.3|596.3|596|2069
1632919520000|2021-09-29 12:45:20||617.1||617.2||617.2||617.1|0
1633005280000|2021-09-30 12:34:40|596.5|596.2|596.4|596.1|596.5|596.2|596.4|596.1|338
1632919530000|2021-09-29 12:45:30|617.2|617.1|616.8|616.5|617.3|617.2|616.5|616.4|0
1633005290000|2021-09-30 12:34:50|596.3|596|596.3|596|596.4|596|596.1|596|3106
1632919540000|2021-09-29 12:45:40|617|616.9|617.4|616.9|617.9|617.4|616.9|616.6|0
1633005300000|2021-09-30 12:35:00|596.4|596.1|596.2|596|596.5|596.2|596.2|596|3519
1632919550000|2021-09-29 12:45:50|617.1|616.8|616.9|616.6|617.1|617|616.9|616.6|0
1633005310000|2021-09-30 12:35:10|596.1||596.2||596.2||596.1||3978
1632919560000|2021-09-29 12:46:00|616.8|616.5|616.8|616.7|616.8|616.7|616.6|616.4|0
1633005320000|2021-09-30 12:35:20|596.3|596.1|596.4|596.2|596.5|596.3|596.3|596.1|3995
1632919570000|2021-09-29 12:46:10|616.7|616.6|616.6|616.5|617.4|616.9|616.6|616.5|0
1633005330000|2021-09-30 12:35:30|596.5|596.1|596.9|596.4|596.9|596.5|596.2|596.1|4508
1632919580000|2021-09-29 12:46:20|616.7|616.6|617.1|616.7|617.1|616.7|616.7|616.6|0
1633005340000|2021-09-30 12:35:40|596.8|596.3|595.6|595.3|596.8|596.3|595.6|595.3|5870
1632919590000|2021-09-29 12:46:30|617.2|616.6|617|616.5|617.4|617.1|616.6|616.4|0
1633005350000|2021-09-30 12:35:50|595.9|595.8|595.8|595.4|595.9|595.8|595.7|595.3|20000
1633005360000|2021-09-30 12:36:00|595.7|595.5|596|595.6|596|595.6|595.7|595.5|1315
1633005370000|2021-09-30 12:36:10|595.9|595.5|596.1|595.8|596.1|595.8|595.5|595.1|7606
1633005380000|2021-09-30 12:36:20|596|595.7|596|595.6|596|595.8|596|595.5|2114
1633005390000|2021-09-30 12:36:30|596.1|595.7|596.5|595.9|596.5|596.1|596.1|595.7|2192
1633005400000|2021-09-30 12:36:40||596||596||596||596|0
1633005410000|2021-09-30 12:36:50|596.7|596.1|596.4|596.1|596.8|596.2|596.4|596.1|2744
1633005420000|2021-09-30 12:37:00|596.5|596.2|596.6|596|597|596.5|596.5|596|4761
1633005430000|2021-09-30 12:37:10|596.7|596.3|596.8|596.4|596.8|596.4|596.7|596.3|0
1632919600000|2021-09-29 12:46:40|616.8|616.4|617.4|617.1|617.4|617.1|616.7|616.4|0
1633005440000|2021-09-30 12:37:20|596.7|596.3|595.9|595.6|596.7|596.3|595.9|595.3|12512
1633005450000|2021-09-30 12:37:30|596|595.7|596.6|596.3|596.8|596.4|596|595.6|4478
1632919610000|2021-09-29 12:46:50|617.3|617|617.3|617.1|617.3|617.1|617.3|617|0
1633005460000|2021-09-30 12:37:40|596.5|596.1|594.9|594.4|596.5|596.1|594.9|594.3|16087
1632919620000|2021-09-29 12:47:00||617||617.1||617.1||617|0
1633005470000|2021-09-30 12:37:50|595|594.5|595|594.6|595|594.6|595|594.5|513
1632919630000|2021-09-29 12:47:10|617.2|617|617|616.6|617.3|617.1|616.5|616.4|0
1633005480000|2021-09-30 12:38:00|595.1|594.7|596.2|595.9|596.6|596|595|594.6|33238
1632919640000|2021-09-29 12:47:20|617.1|616.7|617.8|617.6|618.1|617.6|617.1|616.7|0
1633005490000|2021-09-30 12:38:10|596.5|596|596.5|596.2|596.5|596.3|596.5|596|296
1632919650000|2021-09-29 12:47:30|618|617.5|617.9|617.6|618.2|617.9|617.9|617.5|0
1633005500000|2021-09-30 12:38:20|596.4|596.1|596.4|596.1|596.5|596.1|596.2|595.9|2618
1632919660000|2021-09-29 12:47:40|617.8|617.5|618.7|618.3|618.8|618.5|617.4|617.1|0
1633005510000|2021-09-30 12:38:30|596.3|595.9|596.5|596.1|596.5|596.3|596.2|595.9|5433
1632919670000|2021-09-29 12:47:50|618.9|618.4|618.4|618.1|619|618.6|617.7|617.4|0
1633005520000|2021-09-30 12:38:40|596.4|596|595|594.7|596.4|596|594.9|594.3|11770
1632919680000|2021-09-29 12:48:00|618.3|618|618.4|617.8|618.4|618|618.3|617.8|0
1633005530000|2021-09-30 12:38:50|594.9|594.5|594.9|594.4|594.9|594.5|594.9|594.4|3096
1632919690000|2021-09-29 12:48:10|618.3|618|617.9|617.6|618.3|618|617.9|617.6|0
1633005550000|2021-09-30 12:39:10|594.8|594.3|594.4|594.1|594.8|594.3|594.4|593.6|3510
1632919700000|2021-09-29 12:48:20|618|617.7|617.9|617.6|618.5|617.8|617.8|617.6|0
1633005580000|2021-09-30 12:39:40|594.6|593.9|594.2|593.7|594.6|593.9|594|593.5|1011
1632919710000|2021-09-29 12:48:30||617.7||617.7||617.7||617.7|0
1633005590000|2021-09-30 12:39:50|594.4|593.8|594.4|594.1|594.6|594.1|594.2|593.8|1394
1633005600000|2021-09-30 12:40:00||594.2||594.2||594.2||594.2|0
1633005610000|2021-09-30 12:40:10|594.6|594.3|595.2|595.1|595.2|595.1|594.6|594.3|27242
1633005620000|2021-09-30 12:40:20|595.4|595.2|595.8|595.7|595.9|595.7|595.3|595.2|3393
1632919720000|2021-09-29 12:48:40|618|617.8|618.2|617.8|618.2|617.9|617.9|617.8|0
1633005630000|2021-09-30 12:40:30|596.2|595.8|596.2|595.8|596.6|596.2|596.1|595.7|6092
1632919730000|2021-09-29 12:48:50|618.1|617.7|617.8|617.6|618.3|617.8|617.8|617.6|0
1633005650000|2021-09-30 12:40:50|596.1||596.1||596.1||596.1||0
1632919740000|2021-09-29 12:49:00||617.7||617.6||617.7||617.6|0
1633005660000|2021-09-30 12:41:00|596|595.7|595.5|595.1|596|595.7|595.5|595.1|5971
1633005670000|2021-09-30 12:41:10|595.6|595.2|595.9|595.5|596.1|595.5|595.6|595.2|497
1632919750000|2021-09-29 12:49:10|617.7|617.5|617.8|617.6|617.8|617.6|617.5|617.1|0
1633005680000|2021-09-30 12:41:20|595.8|595.6|595.4|595|595.8|595.7|595.1|594.6|15091
1632919760000|2021-09-29 12:49:20|617.7|617.5|617.7|617.5|617.8|617.5|617.7|617.5|0
1633005690000|2021-09-30 12:41:30|595.2|594.9|595.2|594.9|595.2|594.9|595.2|594.9|0
1632919770000|2021-09-29 12:49:30|617.6|617.3|617.5|617.3|617.7|617.4|617.3|616.9|0
1633005700000|2021-09-30 12:41:40|595.1|594.8|595.1|594.7|595.2|594.9|594.9|594.4|1486
1632919780000|2021-09-29 12:49:40|617.7|617.4|618|617.8|618.2|617.8|617.7|617.3|0
1633005710000|2021-09-30 12:41:50|595.2|595|595.1|594.7|595.2|595|595.1|594.7|2666
1632919790000|2021-09-29 12:49:50|618.2|617.9|618.4|618.2|619.1|618.6|618.2|617.9|0
1633005720000|2021-09-30 12:42:00|595.2|594.8|594.8|594.4|595.2|594.9|594.7|594.2|1177
1632919800000|2021-09-29 12:50:00|618.6|618.3|618.2|617.8|618.7|618.4|618.1|617.6|0
1633005730000|2021-09-30 12:42:10|595|594.5|595|594.6|595|594.7|595|594.5|250
1632919810000|2021-09-29 12:50:10|618.4|617.9|618.4|618|618.6|618.2|618.2|617.9|0
1633005740000|2021-09-30 12:42:20|594.9|594.5|595|594.5|595.3|594.7|594.9|594.5|1464
1632919820000|2021-09-29 12:50:20|618.5|618.4|619|618.5|619|618.5|618.5|618.4|0
1633005750000|2021-09-30 12:42:30|595.2|594.6|595|594.5|595.2|594.6|595|594.5|500
1632919830000|2021-09-29 12:50:30|619.1|618.6|618.2|618|619.2|618.7|618.1|617.8|0
1633005770000|2021-09-30 12:42:50|595.2|594.6|594.9|594.6|595.2|594.6|594.9|594.6|0
1632919840000|2021-09-29 12:50:40|618.1|617.9|618.4|618|618.4|618.1|618|617.7|0
1633005780000|2021-09-30 12:43:00|595|595|595|594.7|595.1|595|595|594.7|5160
1632919850000|2021-09-29 12:50:50|618.3|617.9|618.2|617.9|618.4|618|618.1|617.9|0
1633005790000|2021-09-30 12:43:10|595.1|594.8|595|594.7|595.1|594.8|595|594.7|860
1632919860000|2021-09-29 12:51:00||618||618||618||618|0
1633005810000|2021-09-30 12:43:30|594.9|594.6|594.6|594.1|595|594.7|594.6|594.1|5122
1632919870000|2021-09-29 12:51:10|618.1|617.9|617.8|617.7|618.1|617.9|617.8|617.7|0
1633005820000|2021-09-30 12:43:40||594.2||594.2||594.2||594.2|0
1632919880000|2021-09-29 12:51:20|617.9|617.8|617.8|617.7|618.1|617.8|617.8|617.7|0
1633005830000|2021-09-30 12:43:50|594.5|594.1|594.6|594.3|594.6|594.3|594.5|594.1|233
1632919890000|2021-09-29 12:51:30|617.9|617.6|617.5|617.1|617.9|617.6|617.5|617.1|0
1633005840000|2021-09-30 12:44:00||594.2||594.3||594.3||594.2|0
1632919900000|2021-09-29 12:51:40|617.6|617.2|617.6|617.3|617.6|617.4|617.6|617.2|0
1633005850000|2021-09-30 12:44:10|594.5|594.1|594.6|594.3|594.6|594.3|594.4|594.1|2000
1632919920000|2021-09-29 12:52:00|617.5|617.2|617.8|617.4|617.9|617.6|617.5|617.1|0
1633005860000|2021-09-30 12:44:20|594.8|594.4|595|594.6|595|594.6|594.8|594.4|1230
1632919930000|2021-09-29 12:52:10|617.7|617.3|617.5|617.3|617.8|617.3|617.5|617.3|0
1633005890000|2021-09-30 12:44:50|595.9|594.7|595.1|594.9|596|595|595.1|594.7|18689
1632919940000|2021-09-29 12:52:20|617.4|617.2|617.2|617|617.5|617.2|617.2|617|0
1633005900000|2021-09-30 12:45:00|595|594.7|595|594.7|595.2|594.7|594.9|594.4|5121
1632919950000|2021-09-29 12:52:30|617.1|616.8|617.1|617|617.4|617.1|617|616.6|0
1633005910000|2021-09-30 12:45:10|595.1|594.8|595.6|595.2|595.6|595.2|595.1|594.8|3054
1632919960000|2021-09-29 12:52:40|617.3|617.1|617.1|616.9|617.4|617.1|617.1|616.9|0
1633005920000|2021-09-30 12:45:20|595.3|595.1|595.7|595.2|595.7|595.2|595.3|595.1|1444
1632919970000|2021-09-29 12:52:50|617|616.8|616.9|616.5|617.1|616.8|616.9|616.4|0
1633005930000|2021-09-30 12:45:30|595.5|595.1|595.2|595.1|595.5|595.1|595.2|595.1|0
1632919990000|2021-09-29 12:53:10|616.8||616.7||616.8||616.7||0
1633005940000|2021-09-30 12:45:40|595.5|595.2|595.5|595.2|595.5|595.2|595.5|595.2|248
1632920000000|2021-09-29 12:53:20|616.6|616.4|616.7|616.4|616.7|616.4|616.5|616.4|0
1633005950000|2021-09-30 12:45:50|595.6|595.5|595.8|595.5|595.8|595.5|595.6|595.5|1690
1632920010000|2021-09-29 12:53:30|616.8|616.5|616.9|616.6|616.9|616.7|616.7|616.5|0
1633005960000|2021-09-30 12:46:00|595.9|595.6|597|596.7|597|596.7|595.9|595.6|530
1632920020000|2021-09-29 12:53:40|616.8||616.8||616.8||616.8||0
1633005970000|2021-09-30 12:46:10|597.1|596.8|596.7|596.4|597.1|596.9|596.7|596.2|3689
1632920030000|2021-09-29 12:53:50||616.5||616.5||616.5||616.5|0
1633005980000|2021-09-30 12:46:20|596.9|596.5|596.9|596.5|597|596.5|596.9|596.5|550
1632920040000|2021-09-29 12:54:00|616.7|616.4|616.6|616.5|616.7|616.6|616.6|616.4|0
1633005990000|2021-09-30 12:46:30||596.4||596.5||596.5||596.4|0
1632920050000|2021-09-29 12:54:10|616.7|616.6|616.6|616.5|616.7|616.6|616.6|616.5|0
1633006010000|2021-09-30 12:46:50|596.8|596.4|596|595.7|596.8|596.4|595.8|595.5|6119
1632920060000|2021-09-29 12:54:20|616.8|616.6|617|616.8|617.2|616.9|616.7|616.5|0
1633006020000|2021-09-30 12:47:00|595.9|595.6|595.7|595.5|595.9|595.6|595.6|595.5|1025
1632920080000|2021-09-29 12:54:40|616.9|616.6|616.8|616.5|616.9|616.6|616.8|616.5|0
1633006030000|2021-09-30 12:47:10|595.6|595.6|595.9|595.6|595.9|595.6|595.6|595.6|703
1632920090000|2021-09-29 12:54:50|616.7|616.4|616.6|616.4|616.7|616.6|616.6|616.4|0
1633006040000|2021-09-30 12:47:20|595.8|595.5|595.6|595.5|595.8|595.5|595.4|595.3|11258
1633006050000|2021-09-30 12:47:30|595.8||595.7||595.8||595.7||145
1632920100000|2021-09-29 12:55:00|616.8|616.5|616.9|616.5|616.9|616.6|616.8|616.4|0
1633006060000|2021-09-30 12:47:40|595.9|595.6|596.1|595.8|596.2|595.8|595.9|595.6|1620
1632920110000|2021-09-29 12:55:10|616.8|616.4|616.5|616.4|616.8|616.4|616.5|616.4|0
1633006070000|2021-09-30 12:47:50|596|595.7|595.5|595.1|596|595.7|595.5|595|1443
1632920120000|2021-09-29 12:55:20|616.6|616.5|617|616.7|617.2|616.7|616.6|616.4|0
1633006080000|2021-09-30 12:48:00|595.7|595.2|595.9|595.3|595.9|595.4|595.7|595.2|250
1632920140000|2021-09-29 12:55:40|616.9|616.6|616.9|616.8|617.4|617|616.9|616.6|0
1633006090000|2021-09-30 12:48:10|596.1|595.4|596|595.7|596.2|595.7|596|595.4|0
1632920150000|2021-09-29 12:55:50|616.8|616.7|616.6|616.5|616.8|616.7|616.6|616.5|0
1633006100000|2021-09-30 12:48:20|596.1|595.8|595.5|595.2|596.2|595.8|595.4|595|1622
1632920160000|2021-09-29 12:56:00|616.7|616.6|616.7|616.5|616.7|616.6|616.7|616.5|0
1633006110000|2021-09-30 12:48:30|595.6|595.3|596|595.9|596.1|595.9|595.6|595.3|13426
1632920170000|2021-09-29 12:56:10||616.6||616.6||616.6||616.6|0
1633006120000|2021-09-30 12:48:40|596.2|596|596|595.8|596.6|596.1|596|595.8|3022
1632920180000|2021-09-29 12:56:20|616.9|616.8|616.5|616.4|616.9|616.8|616.5|616.4|0
1633006130000|2021-09-30 12:48:50|596.2|595.6|595.9|595.7|596.4|595.7|595.9|595.6|6115
1632920190000|2021-09-29 12:56:30|616.6||616.5||616.7||616.5||0
1633006140000|2021-09-30 12:49:00|596.1|595.8|596.2|595.9|596.4|595.9|595.9|595.7|759
1632920240000|2021-09-29 12:57:20|616.4|616.3|616.4|616.1|616.5|616.4|616.1|616|0
1633006150000|2021-09-30 12:49:10|596.4|596|596.4|596|596.6|596.3|596.2|595.9|1027
1632920250000|2021-09-29 12:57:30|616.3|616|615.8|615.4|616.4|616|615.6|615.2|0
1633006160000|2021-09-30 12:49:20|596.5|596.1|596.5|596.2|596.5|596.2|596.5|596.1|0
1632920260000|2021-09-29 12:57:40|615.7|615.3|615.4|615.1|615.7|615.3|615.3|615.1|0
1633006170000|2021-09-30 12:49:30|596.4|596.3|596.5|596.2|596.9|596.3|596.4|596.2|5759
1632920270000|2021-09-29 12:57:50|615.6|615.2|615.5|615.2|615.7|615.4|615.4|615.2|0
1633006180000|2021-09-30 12:49:40||596.3||596.3||596.3||596.3|31
1632920290000|2021-09-29 12:58:10|615.7|615.3|615.6|615.3|615.7|615.5|615.6|615.3|0
1633006190000|2021-09-30 12:49:50|596.4|596.2|595.6|595.3|596.4|596.2|595.6|595.1|18292
1632920300000|2021-09-29 12:58:20|615.7|615.2|615.6|615.3|616.3|616|615.6|615.2|0
1633006200000|2021-09-30 12:50:00|595.7|595.4|596.8|596.4|596.8|596.4|595.7|595.4|7871
1632920310000|2021-09-29 12:58:30|615.5|615.2|615.2|615|616|615.6|615.2|615|0
1633006220000|2021-09-30 12:50:20|596.7|596.3|596.4|596|596.7|596.3|596.4|596|1496
1632920320000|2021-09-29 12:58:40|615.4|615.3|615.6|615.1|615.6|615.3|615.2|615|0
1633006230000|2021-09-30 12:50:30|596.3|595.9|596.3|595.8|596.3|595.9|596.3|595.7|0
1632920330000|2021-09-29 12:58:50|615.7|615.6|615.5|615.1|615.8|615.6|615.4|615.1|0
1633006240000|2021-09-30 12:50:40|597.1|597|596.5|596.1|597.1|597|596.3|595.8|21601
1632920340000|2021-09-29 12:59:00|615.6|615.5|616.1|615.6|616.1|616|615.6|615.3|0
1633006250000|2021-09-30 12:50:50|596.4|596|596.2|595.6|596.4|596|596.2|595.6|2996
1632920350000|2021-09-29 12:59:10|616.3|615.7|616.6|616.2|616.7|616.6|616.3|615.7|0
1633006260000|2021-09-30 12:51:00|596.1|595.7|596|595.6|596.2|595.7|596|595.6|1000
1633006270000|2021-09-30 12:51:10|595.9|595.5|595.8|595.4|595.9|595.5|595.8|595.4|450
1633006300000|2021-09-30 12:51:40|595.7|595.3|595.4|595.2|595.7|595.3|595.4|595.2|289
1632920360000|2021-09-29 12:59:20|616.5|616.4|616.6|616.3|616.6|616.4|616.5|616.3|0
1633006310000|2021-09-30 12:51:50|595.3|595|594.9|594.5|595.3|595|594.9|594.5|28728
1632920370000|2021-09-29 12:59:30|616.5|616.4|616.4|616.2|616.9|616.5|616.4|616.2|0
1633006320000|2021-09-30 12:52:00|595|594.6|595|594.9|595|594.9|595|594.6|4200
1632920380000|2021-09-29 12:59:40|616.8|616.7|616.6|616.4|616.8|616.7|616.4|616.2|0
1633006340000|2021-09-30 12:52:20|594.9|594.7|594.6|594.3|594.9|594.7|594.6|594.3|4250
1632920390000|2021-09-29 12:59:50||616.5||616.5||616.5||616.5|0
1633006350000|2021-09-30 12:52:30|594.3|594.2|594.6|594.2|594.6|594.3|594.3|594.1|2450
1633006360000|2021-09-30 12:52:40|594.7|594.3|594.7|594.4|594.7|594.4|594.7|594.3|2341
1632920400000|2021-09-29 13:00:00|616.5|616.3|616.4|616.2|616.6|616.3|616.4|616.2|0
1633006370000|2021-09-30 12:52:50|594.8|594.5|595.2|594.8|595.2|594.9|594.8|594.5|7879
1632920410000|2021-09-29 13:00:10||616.3||616.2||616.3||616.2|0
1633006380000|2021-09-30 12:53:00|595.1|594.6|594.8|594.5|595.1|594.6|594.7|594.3|650
1632920420000|2021-09-29 13:00:20|616.3|616.1|616.3|616|616.7|616.6|616.1|616|0
1632920430000|2021-09-29 13:00:30|616.2||616.2||616.2||616.2||0
1633006390000|2021-09-30 12:53:10|594.9|594.6|594.9|594.5|594.9|594.6|594.9|594.5|0
1632920450000|2021-09-29 13:00:50|616.4|616.1|616.4|616.1|616.9|616.5|616.4|616|0
1633006400000|2021-09-30 12:53:20|594.8|594.4|594.7|594.2|594.8|594.4|594.7|594.2|2238
1632920460000|2021-09-29 13:01:00|616.6|616.2|616.7|616.3|616.8|616.4|616.4|616.1|0
1633006410000|2021-09-30 12:53:30|594.5|594.1|594.2|594|594.5|594.1|594.2|594|6195
1632920470000|2021-09-29 13:01:10|616.4|616.4|616.5|616.1|616.9|616.6|616.4|616.1|0
1633006420000|2021-09-30 12:53:40|594.1|593.9|593.9|593.4|594.1|593.9|592.9|592.5|21909
1632920480000|2021-09-29 13:01:20|616.4|616.2|616.4|616.1|616.5|616.2|616.2|616.1|0
1633006430000|2021-09-30 12:53:50|594.1|593.5|594|593.7|594.6|594.1|593.8|593.5|3367
1632920490000|2021-09-29 13:01:30|616.3||616.3||616.3||616.3||0
1633006440000|2021-09-30 12:54:00|594.1|593.8|594|593.7|594.1|593.8|594|593.7|1000
1632920500000|2021-09-29 13:01:40|616.2||616.2||616.2||616.2||0
1633006450000|2021-09-30 12:54:10|593.9|592.9|592.8|592.5|593.9|593|592.8|592.5|17222
1632920510000|2021-09-29 13:01:50|616.1|616|616.2|616|616.2|616|616.1|616|0
1633006460000|2021-09-30 12:54:20|592.9|592.6|592.9|592.5|592.9|592.6|592.8|592.5|1800
1633006470000|2021-09-30 12:54:30|592.8|593|593.2|592.9|593.2|593|592.8|592.5|21591
1632920520000|2021-09-29 13:02:00|616.1|616.1|616.1|616|616.1|616.1|616.1|616|0
1633006480000|2021-09-30 12:54:40|593.3|593|593.3|592.9|593.5|593.2|593.2|592.9|964
1632920530000|2021-09-29 13:02:10|616.2|616.1|616.2|616|616.2|616.1|616.1|616|0
1633006490000|2021-09-30 12:54:50||593||593||593||593|275
1632920540000|2021-09-29 13:02:20|616.4|616.1|616.2|616|616.7|616.3|616.2|616|0
1633006500000|2021-09-30 12:55:00|593.4|593.1|593.4|593|593.4|593.1|593.3|593|700
1632920560000|2021-09-29 13:02:40|616.3|616.1|616.4|616.2|616.7|616.3|616.2|616|0
1633006510000|2021-09-30 12:55:10|593.3|592.9|592.9|592.6|593.3|592.9|592.8|592.5|5060
1632920570000|2021-09-29 13:02:50|616.5|616.1|616.7|616.3|616.7|616.3|616.1|616|0
1633006520000|2021-09-30 12:55:20|593.1|592.7|593.2|592.8|593.2|592.8|593.1|592.7|1817
1632920580000|2021-09-29 13:03:00|616.6|616.2|616.7|616.4|616.7|616.4|616.6|616.1|0
1633006530000|2021-09-30 12:55:30|593.1|592.9|593.3|593|593.3|593|593.1|592.9|461
1632920590000|2021-09-29 13:03:10|616.6|616.5|616.6|616.5|616.7|616.5|616.6|616.5|0
1633006550000|2021-09-30 12:55:50|593.4|593.1|594.3|593.7|594.3|593.8|593.3|593.1|4850
1632920600000|2021-09-29 13:03:20|616.8|616.6|616.5|616.4|616.8|616.6|616.5|616.4|0
1633006560000|2021-09-30 12:56:00|594.5|593.8|594.4|594|594.5|594|594.4|593.8|0
1632920610000|2021-09-29 13:03:30|616.4|616.2|616.5|616.2|616.5|616.2|616.4|616.2|0
1633006570000|2021-09-30 12:56:10|594.3||594.3||594.3||594.3||0
1632920630000|2021-09-29 13:03:50|616.4|616.3|616.4|616.2|616.5|616.3|616.4|616.1|0
1633006580000|2021-09-30 12:56:20|594.2|593.9|594.3|594|594.3|594|593.9|593.5|8495
1632920640000|2021-09-29 13:04:00||616.3||616.2||616.3||616.2|0
1633006590000|2021-09-30 12:56:30|594.4|594.1|594.5|594.1|594.8|594.3|594.4|594|1030
1633006600000|2021-09-30 12:56:40|594.3|594|594.3|594.1|594.3|594.1|594.3|594|0
1632920650000|2021-09-29 13:04:10|616.3|616.1|616.2|616|616.3|616.1|616.2|616|0
1633006610000|2021-09-30 12:56:50|594.5|594|594.6|594.5|594.7|594.6|594.5|594|2257
1632920660000|2021-09-29 13:04:20|616.1|615.8|616.1|615.6|616.2|616.1|616|615.6|0
1633006620000|2021-09-30 12:57:00|594.7|594.3|594.4|594.2|594.7|594.3|594.2|593.9|33469
1632920670000|2021-09-29 13:04:30|616|615.9|616.1|615.8|616.1|615.9|616|615.8|0
1633006630000|2021-09-30 12:57:10|594.3|594.1|594.2|593.8|594.3|594.1|593.9|593.3|2772
1632920680000|2021-09-29 13:04:40|616|615.9|615.8|615.6|616.1|615.9|615.7|615.4|0
1633006640000|2021-09-30 12:57:20|594.3|593.9|594.8|594.4|594.8|594.4|594.3|593.9|3308
1632920690000|2021-09-29 13:04:50|615.7|615.5|615.7|615.4|615.7|615.5|615.7|615.4|0
1633006650000|2021-09-30 12:57:30|594.9|594.5|594.9|594.7|594.9|594.7|594.9|594.5|2171
1633006660000|2021-09-30 12:57:40|594.8|594.6|594.9|594.7|594.9|594.7|594.7|594.2|4296
1632920700000|2021-09-29 13:05:00|615.6|615.3|616.4|615.9|616.5|616.1|615.6|615.3|0
1633006670000|2021-09-30 12:57:50|595|594.8|595|594.6|595.1|594.9|594.8|594.2|5764
1632920710000|2021-09-29 13:05:10|616|615.8|616|615.7|616.4|615.8|616|615.7|0
1633006680000|2021-09-30 12:58:00|594.9|594.7|595.1|594.9|595.2|595|594.9|594.7|6203
1632920720000|2021-09-29 13:05:20|615.9|615.6|615.7|615.6|615.9|615.9|615.7|615.6|0
1633006690000|2021-09-30 12:58:10|595|594.8|594.5|594.1|595|594.8|594.2|593.8|3242
1632920730000|2021-09-29 13:05:30||615.5||615.5||615.5||615.5|0
1633006700000|2021-09-30 12:58:20|594.7|594.3|594.6|594.2|594.9|594.4|594.6|594.1|2032
1632920740000|2021-09-29 13:05:40|615.8|615.6|615.7|615.4|615.8|615.6|615.7|615.4|0
1633006710000|2021-09-30 12:58:30|595.1|594.3|594.9|594.4|595.1|594.4|594.9|594.3|4600
1632920750000|2021-09-29 13:05:50|615.9|615.5|615.7|615.5|615.9|615.7|615.6|615.5|0
1633006720000|2021-09-30 12:58:40|595.1|594.6|595.1|595|595.2|595|594.9|594.6|877
1632920760000|2021-09-29 13:06:00|615.6||615.7||615.7||615.6||0
1633006730000|2021-09-30 12:58:50|595.2||595.2||595.2||595.1||507
1632920770000|2021-09-29 13:06:10|615.6||615.6||615.6||615.6||0
1633006740000|2021-09-30 12:59:00|595.1|594.9|595|594.8|595.1|594.9|595|594.8|2517
1632920800000|2021-09-29 13:06:40|615.5|615.4|615.7|615.5|615.7|615.5|615.4|615.3|0
1633006750000|2021-09-30 12:59:10|594.9|594.6|594.8|594.3|594.9|594.6|594.4|594|21449
1632920810000|2021-09-29 13:06:50|615.9|615.6|615.9|615.7|616.1|615.7|615.7|615.5|0
1633006760000|2021-09-30 12:59:20|594.9|594.5|594.9|594.5|595|594.6|594.9|594.5|50
1632920830000|2021-09-29 13:07:10|615.8|615.8|615.9|615.7|615.9|615.8|615.8|615.7|0
1633006770000|2021-09-30 12:59:30|595|594.6|594.9|594.5|595|594.6|594.9|594.5|0
1632920840000|2021-09-29 13:07:20|615.8||615.9||615.9||615.8||0
1633006780000|2021-09-30 12:59:40||594.6||594.6||594.6||594.6|0
1632920850000|2021-09-29 13:07:30|615.8|615.6|615.6|615.5|615.8|615.6|615.6|615.1|0
1632920860000|2021-09-29 13:07:40|615.7||615.6||615.7||615.6||0
1633006800000|2021-09-30 13:00:00|594.8|594.5|594.7|594.3|594.8|594.5|594.5|594.1|1708
1632920870000|2021-09-29 13:07:50|615.5|615.4|615.4|615.2|615.6|615.4|615.4|615.1|0
1633006820000|2021-09-30 13:00:20||594.5||594.5||594.5||594.5|249
1632920880000|2021-09-29 13:08:00|615.3|615.1|615.3|615.2|615.3|615.2|615.3|615|0
1633006830000|2021-09-30 13:00:30|594.8|594.6|595.1|594.9|595.4|594.9|594.8|594.6|1465
1632920890000|2021-09-29 13:08:10|615.4|615.1|615.4|615.2|615.4|615.3|615.4|615.1|0
1633006840000|2021-09-30 13:00:40|595.2|595|595.2|595.1|595.2|595.1|595.2|595|297
1632920900000|2021-09-29 13:08:20|615.3|615.1|615.4|615.1|615.4|615.2|615.3|615.1|0
1633006850000|2021-09-30 13:00:50|595.1|595|595.5|595.1|596|595.2|595.1|594.7|13434
1632920940000|2021-09-29 13:09:00|615.6|615.2|615.6|615.3|615.8|615.3|615.4|615.2|0
1633006860000|2021-09-30 13:01:00|595.4|595|595|594.6|595.7|595.3|595|594.5|4198
1632920950000|2021-09-29 13:09:10|615.7|615.4|615.5|615.3|615.8|615.4|615.5|615.3|0
1633006870000|2021-09-30 13:01:10|594.9||594.8||595||594.8||200
1632920960000|2021-09-29 13:09:20|615.4|615.2|615.5|615.3|615.5|615.3|615.4|615.2|0
1633006880000|2021-09-30 13:01:20|594.9|594.7|594.9|594.6|594.9|594.7|594.9|594.6|1085
1632920970000|2021-09-29 13:09:30||615.2||615.3||615.3||615.2|0
1633006890000|2021-09-30 13:01:30|594.8||594.9||594.9||594.8||0
1632920980000|2021-09-29 13:09:40||615.2||615.3||615.3||615.2|0
1633006900000|2021-09-30 13:01:40|594.7|594.5|594.9|594.4|595|594.5|594.5|594|16784
1632920990000|2021-09-29 13:09:50|615.4|615.2|615.3|615.1|615.4|615.3|615.2|615.1|0
1633006910000|2021-09-30 13:01:50|595|594.5|595.5|595.1|595.7|595.1|595|594.5|4558
1632921000000|2021-09-29 13:10:00|615.4|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1633006920000|2021-09-30 13:02:00|595.7|595.2|596|595.5|596|595.5|595.5|595.1|1799
1632921010000|2021-09-29 13:10:10|615.4|615.3|615.6|615.2|615.7|615.3|615.4|615.1|0
1633006930000|2021-09-30 13:02:10|596.1|595.6|596.1|595.8|596.4|595.8|596.1|595.6|0
1632921020000|2021-09-29 13:10:20|615.5|615.5|615.5|615.3|615.6|615.5|615.5|615.2|0
1633006940000|2021-09-30 13:02:20|596.2|595.9|596.3|596|596.3|596|596.1|595.8|342
1632921030000|2021-09-29 13:10:30|615.6|615.5|615.5|615.2|615.6|615.5|615.5|615.2|0
1633006960000|2021-09-30 13:02:40|596.5|596.1|596.5|596|596.8|596.2|596.2|596|4028
1632921050000|2021-09-29 13:10:50|615.4|615.3|614.9|614.7|615.4|615.4|614.7|614.5|0
1633006970000|2021-09-30 13:02:50||596.1||596.1||596.2||596.1|300
1632921060000|2021-09-29 13:11:00|615.1|614.8|615.1|615|615.2|615.1|615.1|614.8|0
1633006980000|2021-09-30 13:03:00|596.6|596.2|596.7|596.3|596.8|596.4|596.6|596.2|881
1632921070000|2021-09-29 13:11:10|615.4|615.1|615.4|615.1|615.5|615.2|615.4|615.1|0
1633006990000|2021-09-30 13:03:10|596.6|596.2|596.1|595.8|596.6|596.2|596.1|595.8|2515
1632921080000|2021-09-29 13:11:20|615.3|615|614.9|614.7|615.3|615|614.9|614.7|0
1633007000000|2021-09-30 13:03:20|596|595.6|596.6|596.2|596.6|596.2|595.9|595.5|1353
1632921090000|2021-09-29 13:11:30|614.8|614.6|615.4|615.1|615.4|615.1|614.7|614.5|0
1633007010000|2021-09-30 13:03:30|596.5|595.9|595.9|595.4|596.5|596|595.9|595.3|25194
1632921100000|2021-09-29 13:11:40|615.3|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1633007020000|2021-09-30 13:03:40|595.8|595.1|595.7|595.3|595.8|595.3|595.6|595.1|0
1632921110000|2021-09-29 13:11:50|615.5|615.4|615.6|615.4|615.6|615.5|615.5|615.4|0
1633007030000|2021-09-30 13:03:50|595.6|595.4|595.6|595.4|595.7|595.4|595.6|595.4|867
1632921120000|2021-09-29 13:12:00|616|615.9|615.9|615.5|616|615.9|615.9|615.5|0
1633007040000|2021-09-30 13:04:00|595.9|595.5|595.4|595|596|595.6|595.4|595|4813
1632921130000|2021-09-29 13:12:10|616|615.6|615.6|615.4|616|615.7|615.5|615.4|0
1633007050000|2021-09-30 13:04:10|595.5|595.1|595.7|595.3|595.9|595.3|595.5|595.1|503
1632921140000|2021-09-29 13:12:20|615.5|615.3|615.3|615.1|615.6|615.3|615.3|615|0
1633007060000|2021-09-30 13:04:20|595.6|595.2|595.6|595.1|595.7|595.2|595.4|595|776
1632921160000|2021-09-29 13:12:40|615.4|615.2|615.7|615.3|616|615.6|615.4|615.2|0
1633007070000|2021-09-30 13:04:30|595.5|595|595.4|595|595.5|595|595.4|595|0
1632921180000|2021-09-29 13:13:00|615.6|615.2|615.8|615.3|616|615.3|615.4|615.1|0
1633007090000|2021-09-30 13:04:50|595.3|594.9|594.9|594.4|595.3|594.9|594.5|594|4123
1632921190000|2021-09-29 13:13:10|616.2|616.1|615.7|615.3|616.2|616.1|615.7|615.3|0
1633007100000|2021-09-30 13:05:00|595|594.5|595.7|595|595.7|595|595|594.5|1089
1633007110000|2021-09-30 13:05:10|595.8|595.1|596.7|596.4|597.1|596.4|595.8|595.1|5033
1633007120000|2021-09-30 13:05:20|596.6|596.1|596.7|596.4|597.1|596.6|596.6|596.1|677
1632921200000|2021-09-29 13:13:20|616.1|616|616|615.6|616.2|616|615.7|615.3|0
1633007130000|2021-09-30 13:05:30|597|596.5|596.5|596.1|597.2|596.6|596.5|596|2474
1632921210000|2021-09-29 13:13:30||615.5||615.5||615.5||615.5|0
1633007150000|2021-09-30 13:05:50||596.2||596.2||596.2||596.2|0
1632921220000|2021-09-29 13:13:40||615.6||615.6||615.6||615.6|0
1633007160000|2021-09-30 13:06:00|596.4|596.1|596.3|596|596.5|596.3|596.2|596|21947
1632921230000|2021-09-29 13:13:50|615.9|615.5|615.8|615.5|615.9|615.5|615.8|615.5|0
1633007180000|2021-09-30 13:06:20|||||||||500
1632921250000|2021-09-29 13:14:10|615.7|615.6|616|615.8|616|615.8|615.7|615.5|0
1633007190000|2021-09-30 13:06:30|596.2|596.1|596.6|596.3|596.9|596.4|596.1|596|69091
1632921260000|2021-09-29 13:14:20|616.1|615.9|616.2|615.9|616.4|616|616|615.9|0
1633007200000|2021-09-30 13:06:40|596.9|596.4|596.9|596.3|597|596.5|596.7|596.2|4050
1632921270000|2021-09-29 13:14:30|616.1|615.8|615.6|615.1|616.1|615.8|615.5|615.1|0
1633007210000|2021-09-30 13:06:50|596.7||596.7||596.7||596.7||0
1632921280000|2021-09-29 13:14:40|615.5|615.2|615.8|615.4|615.9|615.6|615.5|615.2|0
1633007230000|2021-09-30 13:07:10|596.6|596.4|597|596.5|597|596.5|596.6|596.4|750
1632921290000|2021-09-29 13:14:50|615.7|615.5|615.8|615.5|615.8|615.5|615.7|615.5|0
1633007240000|2021-09-30 13:07:20|597.1|596.7|597.1|596.9|597.1|596.9|597.1|596.7|2000
1633007250000|2021-09-30 13:07:30|597|596.8|597|596.8|597|596.9|597|596.8|1728
1633007260000|2021-09-30 13:07:40|596.9|596.5|596.8|596.3|597|596.5|596.8|596.3|4860
1633007280000|2021-09-30 13:08:00|597|596.4|596.9|596.4|597|596.4|596.9|596.4|0
1633007290000|2021-09-30 13:08:10|597.2|596.5|597.1|596.7|597.3|596.9|597|596.5|4814
1632921300000|2021-09-29 13:15:00|616|615.6|616|615.7|616.4|616|616|615.6|0
1633007300000|2021-09-30 13:08:20||596.6||596.6||596.6||596.6|0
1632921310000|2021-09-29 13:15:10|615.9|615.6|615.3|615.1|616|615.6|615.1|614.8|0
1633007310000|2021-09-30 13:08:30|597.2|596.7|597.1|596.9|597.2|596.9|597.1|596.7|341
1632921320000|2021-09-29 13:15:20|615.2|615|615.6|615.2|615.6|615.2|615.2|614.9|0
1633007320000|2021-09-30 13:08:40|597|596.7|597|596.6|597|596.7|597|596.6|1129
1632921330000|2021-09-29 13:15:30|615.7|615.3|616|615.5|616.2|615.5|615.7|615.3|0
1633007330000|2021-09-30 13:08:50||596.8||596.8||596.8||596.8|209
1632921340000|2021-09-29 13:15:40|615.8||615.8||615.8||615.8||0
1633007340000|2021-09-30 13:09:00|596.9|596.7|596.9|596.6|596.9|596.7|596.9|596.6|404
1632921350000|2021-09-29 13:15:50|615.7|615.4|615.7|615.4|615.7|615.5|615.7|615.4|0
1633007350000|2021-09-30 13:09:10|597.6|596.7|596.7|596.3|597.6|596.8|596.7|596.3|11073
1632921360000|2021-09-29 13:16:00||615.5||615.5||615.5||615.4|0
1633007360000|2021-09-30 13:09:20|596.8|596.5|597|596.5|597|596.7|596.8|596.5|1595
1632921370000|2021-09-29 13:16:10||615.6||615.6||615.6||615.6|0
1633007370000|2021-09-30 13:09:30|596.9||596.9||596.9||596.9||0
1632921380000|2021-09-29 13:16:20|615.6|615.5|615.3|615.1|615.6|615.5|615.3|615|0
1633007400000|2021-09-30 13:10:00|596.8|596.4|596.7|596.1|596.8|596.4|596.7|596.1|1160
1632921400000|2021-09-29 13:16:40|615.4|615.2|615.5|615.2|615.7|615.6|615|614.7|0
1633007410000|2021-09-30 13:10:10||596.2||596.2||596.2||596.2|0
1632921410000|2021-09-29 13:16:50|615.4||615.4||615.5||615.4||0
1633007420000|2021-09-30 13:10:20|596.8|596.4|596.9|596.4|596.9|596.4|596.8|596.4|0
1632921420000|2021-09-29 13:17:00|615.3|615|615.3|615|615.4|615.1|615.3|614.9|0
1633007430000|2021-09-30 13:10:30|||||||||100
1632921430000|2021-09-29 13:17:10|615.4|615.1|615.7|615.4|615.7|615.4|615.4|615.1|0
1633007440000|2021-09-30 13:10:40|597.1|597|597|596.7|597.1|597|597|596.4|5000
1632921440000|2021-09-29 13:17:20|616|615.5|616|615.7|616.2|616|615.9|615.5|0
1633007450000|2021-09-30 13:10:50|597.1|596.8|597.1|596.9|597.3|597|597.1|596.8|3299
1633007460000|2021-09-30 13:11:00|597.2|597.2|597|596.7|597.3|597.2|597|596.6|19074
1633007470000|2021-09-30 13:11:10||596.8||596.8||596.8||596.8|0
1633007480000|2021-09-30 13:11:20|596.7|596.6|597|596.6|597|596.6|596.6|596.5|10330
1632921460000|2021-09-29 13:17:40|615.9|615.8|615.8|615.5|616|615.8|615.8|615.5|0
1633007490000|2021-09-30 13:11:30|||||||||200
1632921470000|2021-09-29 13:17:50|615.9|615.6|615.9|615.7|615.9|615.8|615.8|615.6|0
1633007500000|2021-09-30 13:11:40|596.9|596.7|597|596.6|597.1|596.7|596.9|596.6|1000
1632921480000|2021-09-29 13:18:00|616.3|615.8|615.7|615.4|616.3|616.2|615.7|615.3|0
1633007510000|2021-09-30 13:11:50|596.9|596.5|596.4|596|596.9|596.5|596.3|596|5271
1632921490000|2021-09-29 13:18:10|615.6|615.3|615.5|615.3|615.6|615.4|615.5|615.3|0
1633007520000|2021-09-30 13:12:00|596.5|596.1|596.9|596.5|597|596.5|596.5|596.1|9211
1632921520000|2021-09-29 13:18:40||615.2||615.3||615.3||615.2|0
1633007530000|2021-09-30 13:12:10|596.7|596.4|596.8|596.3|596.9|596.5|596.5|596.2|11947
1632921530000|2021-09-29 13:18:50|615.4|615.2|615.2|614.9|615.5|615.2|615|614.7|0
1633007540000|2021-09-30 13:12:20|596.9|596.4|597|596.6|597|596.6|596.8|596.4|1194
1632921540000|2021-09-29 13:19:00|615.3|615|614.9|614.6|615.3|615|614.9|614.6|0
1633007550000|2021-09-30 13:12:30|597.1|596.5|596.5|596.2|597.1|596.5|596.5|596.1|2602
1632921550000|2021-09-29 13:19:10|614.8|614.7|614.8|614.6|614.8|614.7|614.8|614.6|0
1633007570000|2021-09-30 13:12:50|596.4|596.1|596.4|596.1|596.5|596.1|596.4|596.1|654
1632921560000|2021-09-29 13:19:20|614.9|614.9|615|614.9|615.2|615|614.9|614.9|0
1633007580000|2021-09-30 13:13:00|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.2|500
1632921570000|2021-09-29 13:19:30|615.1|615|615|614.9|615.2|615|614.9|614.7|0
1633007590000|2021-09-30 13:13:10|596.4|596.3|596.4|596.1|596.4|596.3|596.4|596.1|3817
1633007600000|2021-09-30 13:13:20|596.5|596|596.3|596.1|596.5|596.1|595.9|595.5|60184
1633007610000|2021-09-30 13:13:30|596.5|596.2|596.5|596.1|596.5|596.4|596.4|596.1|31657
1633007620000|2021-09-30 13:13:40|596.4|596.2|596.2|595.7|596.4|596.2|596.2|595.7|89
1633007630000|2021-09-30 13:13:50|596.1|595.6|596.4|596.1|596.5|596.3|595.3|595|121961
1633007640000|2021-09-30 13:14:00|596.5|596.2|596.5|596.3|596.5|596.4|596.5|596.2|10021
1633007650000|2021-09-30 13:14:10|596.3|596.2|595.8|595.5|596.3|596.2|595.8|595.5|15560
1633007660000|2021-09-30 13:14:20|595.7||595.7||595.7||595.7||0
1633007670000|2021-09-30 13:14:30|595.8|595.7|596.3|596|596.3|596|595.6|595.1|65261
1632921580000|2021-09-29 13:19:40||614.8||614.7||614.8||614.7|0
1633007680000|2021-09-30 13:14:40|596.2|596.2|596.2|595.8|596.3|596.2|595.9|595.7|54344
1632921590000|2021-09-29 13:19:50|615.1|615|615.1|615|615.1|615|615.1|615|0
1633007690000|2021-09-30 13:14:50|596.3|595.9|596.6|596.3|597|596.4|596.1|595.9|15014
1632921600000|2021-09-29 13:20:00|615.2|615.1|615.5|615.2|615.5|615.2|615.2|615|0
1633007700000|2021-09-30 13:15:00|596.7||596.6||596.7||596.6||2187
1632921610000|2021-09-29 13:20:10|615.4||615.4||615.4||615.4||0
1633007710000|2021-09-30 13:15:10|596.7|596.4|596.7|596.6|596.9|596.6|596.6|596.4|3878
1632921620000|2021-09-29 13:20:20|615.3|615.1|615.2|615|615.4|615.1|615.2|615|0
1633007720000|2021-09-30 13:15:20|596.8|596.5|596.5|596.1|596.9|596.6|596.4|596.1|3048
1632921650000|2021-09-29 13:20:50|615.3|615.2|615.2|614.9|615.3|615.2|615.1|614.9|0
1633007730000|2021-09-30 13:15:30||596.2||596.3||596.3||596.2|18876
1632921690000|2021-09-29 13:21:30|615.1|614.8|615|614.9|615.2|614.9|615|614.7|0
1633007740000|2021-09-30 13:15:40|596.7|596.4|596.5|596.3|596.7|596.4|596.5|596.3|2192
1632921700000|2021-09-29 13:21:40|615.1|615|615|614.9|615.1|615|615|614.9|0
1633007750000|2021-09-30 13:15:50|596.4|596.2|596.3|596.1|596.5|596.2|596.2|595.8|2912
1632921710000|2021-09-29 13:21:50|615.1|615|615.1|614.9|615.1|615|615|614.9|0
1633007760000|2021-09-30 13:16:00|596.2|596|596.3|596|596.3|596|596.1|595.9|524
1633007770000|2021-09-30 13:16:10|596.1|595.9|595.8|595.4|596.1|595.9|595.8|595.4|3578
1633007780000|2021-09-30 13:16:20|595.9|595.5|596|595.7|596|595.7|595.9|595.5|550
1633007790000|2021-09-30 13:16:30|596.1||596.1||596.2||596.1||0
1632921730000|2021-09-29 13:22:10|615|614.8|615|614.7|615.1|614.9|615|614.7|0
1633007800000|2021-09-30 13:16:40||595.8||595.8||595.8||595.8|0
1632921750000|2021-09-29 13:22:30||614.8||614.8||614.8||614.8|0
1633007810000|2021-09-30 13:16:50|596.2|596|596.2|596|596.2|596.1|596.2|596|907
1632921790000|2021-09-29 13:23:10|614.9|614.7|615|614.9|615|614.9|614.9|614.7|0
1633007820000|2021-09-30 13:17:00|596.3|596.1|596.3|596.1|596.5|596.1|596.3|596.1|5070
1632921800000|2021-09-29 13:23:20|614.9|614.8|614.9|614.7|615|614.9|614.7|614.6|0
1633007830000|2021-09-30 13:17:10|596.5|596.2|596.5|596.3|596.7|596.3|596.4|596.2|3061
1632921810000|2021-09-29 13:23:30|615|614.6|614.9|614.8|615|614.8|614.9|614.6|0
1633007850000|2021-09-30 13:17:30|596.4|596.2|596.3|596.1|596.4|596.2|596.3|596.1|3266
1632921820000|2021-09-29 13:23:40|614.8|614.7|614.8|614.7|614.8|614.7|614.7|614.5|0
1633007860000|2021-09-30 13:17:40|596.4|596|596.1|595.6|596.4|596|596.1|595.6|563
1632921830000|2021-09-29 13:23:50|614.7|614.6|614.7|614.6|614.8|614.6|614.7|614.5|0
1633007870000|2021-09-30 13:17:50|596.4|595.7|596.3|595.9|596.4|596.2|596.1|595.7|6700
1632921840000|2021-09-29 13:24:00|614.8|614.7|614.8|614.6|614.8|614.7|614.8|614.6|0
1633007880000|2021-09-30 13:18:00|596.2||596.2||596.2||596.2||0
1632921850000|2021-09-29 13:24:10||614.7||614.7||614.7||614.6|0
1633007890000|2021-09-30 13:18:10||596||596||596||596|0
1633007900000|2021-09-30 13:18:20|596.1|595.9|596.1|595.9|596.1|595.9|596.1|595.7|2201
1633007910000|2021-09-30 13:18:30|||||||||222
1633007920000|2021-09-30 13:18:40|596|596|595.6|595.2|596|596|595.5|595.2|3053
1633007930000|2021-09-30 13:18:50|595.5|595.3|595.4|595.1|595.5|595.3|595.4|595.1|0
1632921880000|2021-09-29 13:24:40|614.9|614.8|614.9|614.7|614.9|614.8|614.8|614.6|0
1633007940000|2021-09-30 13:19:00|||||||||17
1633007950000|2021-09-30 13:19:10|595|594.9|595.2|594.9|595.4|595|595|594.7|34695
1632921890000|2021-09-29 13:24:50|615|614.8|615.2|614.9|615.6|615.1|615|614.7|0
1633007960000|2021-09-30 13:19:20|595.3|595|595.4|595.1|595.4|595.2|595.3|594.9|3043
1632921900000|2021-09-29 13:25:00|615.1|615|615.1|614.8|615.2|615|615.1|614.8|0
1633007970000|2021-09-30 13:19:30|595.3|595|596.4|595.9|599.1|599|595.2|595|95955
1632921910000|2021-09-29 13:25:10||614.9||614.9||614.9||614.9|0
1633007980000|2021-09-30 13:19:40|596.3|596.3|596.5|596.2|597|596.5|596.3|595.9|27284
1632921920000|2021-09-29 13:25:20||615||614.9||615||614.9|0
1633007990000|2021-09-30 13:19:50|596.6|596.3|597.1|596.7|600.3|600|596.4|596.3|109967
1632921930000|2021-09-29 13:25:30|615.2|615|615.2|615|615.2|615|615.2|615|0
1633008000000|2021-09-30 13:20:00|597|596.6|597|596.6|597|596.6|596.9|596.6|1336
1632921940000|2021-09-29 13:25:40|615.1|614.9|615.2|614.9|615.5|615.1|615.1|614.9|0
1633008010000|2021-09-30 13:20:10|597.1|596.7|597.3|596.8|597.3|596.8|596.6|596.5|24924
1632921950000|2021-09-29 13:25:50|615.1|614.8|615.2|614.9|615.3|615.1|615.1|614.7|0
1633008020000|2021-09-30 13:20:20|597.4|596.9|597.4|597|597.7|597.1|597.4|596.9|1140
1632921960000|2021-09-29 13:26:00|615.1|615.1|615.2|615.1|615.2|615.1|615.1|614.9|0
1633008030000|2021-09-30 13:20:30|597.3|596.9|597.4|597|598|597.6|597.2|596.8|10121
1632921970000|2021-09-29 13:26:10|615.1|615|615.2|615|615.2|615.1|615.1|614.9|0
1633008040000|2021-09-30 13:20:40|597.5|597.1|597.7|597.1|597.7|597.1|597.5|597.1|350
1632921980000|2021-09-29 13:26:20||614.9||614.9||614.9||614.9|0
1633008050000|2021-09-30 13:20:50|597.5|597|596.9|596.6|597.5|597|596.9|596.6|736
1633008060000|2021-09-30 13:21:00|597.1|596.9|597.4|597|597.5|597|597|596.6|2236
1632921990000|2021-09-29 13:26:30|615.1|615|615.2|614.9|615.2|615.1|615.1|614.9|0
1633008070000|2021-09-30 13:21:10|597.5|597.1|597.4|597|597.7|597.2|597.4|597|1321
1633008080000|2021-09-30 13:21:20|597.6||597.5||597.6||597.5||0
1633008100000|2021-09-30 13:21:40|597.6|597.5|597.4|597.1|597.8|597.5|597.4|597|2500
1632922000000|2021-09-29 13:26:40|615.1|615|615.1|614.9|615.1|615|615.1|614.9|0
1633008110000|2021-09-30 13:21:50|597.5|597|597.1|596.7|597.5|597|597|596.6|3314
1633008120000|2021-09-30 13:22:00|597.2|596.9|597.5|597|597.5|597|597.2|596.9|1249
1632922020000|2021-09-29 13:27:00|615.2|615|615.1|614.9|615.2|615.1|615.1|614.9|0
1633008130000|2021-09-30 13:22:10|597.4|597.1|597.4|597.1|597.4|597.1|597.4|597.1|0
1632922030000|2021-09-29 13:27:10|615.2||615.1||615.2||615.1||0
1633008140000|2021-09-30 13:22:20|597.5||597.5||597.5||597.5||0
1632922040000|2021-09-29 13:27:20||614.8||614.8||614.9||614.8|0
1633008150000|2021-09-30 13:22:30|597.4|597|597.4|596.9|597.4|597|597.3|596.9|417
1632922070000|2021-09-29 13:27:50|615|614.9|615.1|614.8|615.1|614.9|615|614.8|0
1633008160000|2021-09-30 13:22:40|597.3|597|596.6|596.2|597.3|597|596.5|596.2|9406
1633008170000|2021-09-30 13:22:50|597|596.3|596.6|596.3|597.1|596.9|596.6|596.2|5063
1633008180000|2021-09-30 13:23:00|597.1|596.9|596.7|596.4|597.1|596.9|596.7|596.3|4000
1632922080000|2021-09-29 13:28:00|615|614.9|615.1|614.9|615.1|615|615|614.9|0
1633008190000|2021-09-30 13:23:10|596.9|596.3|597|596.7|597|596.8|596.8|596.3|403
1632922090000|2021-09-29 13:28:10|615||615||615||615||0
1633008200000|2021-09-30 13:23:20|596.9|596.6|596.9|596.6|596.9|596.6|596.9|596.6|488
1632922110000|2021-09-29 13:28:30|615.1|615|615.1|614.9|615.2|615|615.1|614.9|0
1633008210000|2021-09-30 13:23:30|597.3|596.7|597.6|597.1|597.6|597.1|597.2|596.7|2639
1632922120000|2021-09-29 13:28:40|615|615|615.1|614.9|615.2|615.1|615|614.9|0
1633008220000|2021-09-30 13:23:40|597.5|597|596.8|596.4|597.5|597|596.8|596.3|4221
1632922130000|2021-09-29 13:28:50||615||615||615||615|0
1633008240000|2021-09-30 13:24:00|597|596.5|597.1|596.7|597.1|596.7|597|596.5|0
1632922140000|2021-09-29 13:29:00|615|614.9|615|614.7|615|614.9|614.9|614.7|0
1633008250000|2021-09-30 13:24:10|597.3||597.2||597.3||597.2||338
1632922150000|2021-09-29 13:29:10|614.9|614.8|614.9|614.7|614.9|614.8|614.9|614.7|0
1633008260000|2021-09-30 13:24:20|597.3|596.8|597.3|597|597.3|597|597.2|596.8|812
1632922160000|2021-09-29 13:29:20|615|614.8|615.1|615|615.2|615.1|615|614.7|0
1633008270000|2021-09-30 13:24:30|597.2|596.9|596.7|596.2|597.2|596.9|596.7|596.2|1607
1632922170000|2021-09-29 13:29:30||614.9||615||615||614.9|0
1633008290000|2021-09-30 13:24:50|596.6|596.1|596.1|595.6|596.6|596.1|596.1|595.5|4129
1632922180000|2021-09-29 13:29:40|615.2|615.1|615.4|615.2|615.6|615.3|615.2|615.1|0
1633008300000|2021-09-30 13:25:00|596.2|595.7|597.1|596.4|597.1|596.4|596.2|595.7|1970
1632922190000|2021-09-29 13:29:50|615.3||615.3||615.3||615.3||0
1633008310000|2021-09-30 13:25:10|597.2|596.6|597|596.5|597.2|596.7|597|596.4|460
1632922200000|2021-09-29 13:30:00|615.4|615.3|615.6|615.3|615.6|615.4|615.4|615.2|0
1633008320000|2021-09-30 13:25:20|597.2|596.6|597|596.7|597.2|596.8|597|596.6|1850
1632922210000|2021-09-29 13:30:10|615.4||615.4||615.7||615.4||0
1633008330000|2021-09-30 13:25:30|597.4|596.8|597.4|597|597.5|597|597.4|596.8|2501
1632922220000|2021-09-29 13:30:20|615.5|615.4|615.5|615.3|615.5|615.4|615.5|615.3|0
1633008340000|2021-09-30 13:25:40|597.8|597.1|597.4|597.1|597.8|597.3|597.4|597.1|781
1632922230000|2021-09-29 13:30:30|615.8|615.4|615.6|615.3|616.1|615.6|615.5|615.2|0
1633008350000|2021-09-30 13:25:50|597.8|597.2|597.6|597|597.8|597.2|596.9|596.5|13464
1632922240000|2021-09-29 13:30:40|615.8|615.4|615.1|614.9|615.8|615.6|615.1|614.9|0
1633008360000|2021-09-30 13:26:00|597.8|597.1|597.8|597.2|597.8|597.2|597.8|597.1|0
1632922250000|2021-09-29 13:30:50|615.2|615|615.2|615|615.2|615.1|615.2|615|0
1633008370000|2021-09-30 13:26:10|598|597.5|598|597.7|598|597.7|598|597.5|0
1632922260000|2021-09-29 13:31:00|615.1|615.1|615|614.7|615.1|615.1|615|614.7|0
1633008380000|2021-09-30 13:26:20|598.3|597.8|598|597.6|598.4|598|597.9|597.6|3638
1632922270000|2021-09-29 13:31:10|614.9|614.6|614.8|614.6|615|614.6|614.7|614.6|0
1633008390000|2021-09-30 13:26:30|598.8|597.7|597.9|597.5|599.1|597.8|597.6|597.5|9608
1632922280000|2021-09-29 13:31:20|614.7||614.8||614.8||614.7||0
1633008400000|2021-09-30 13:26:40|598.3|597.6|597.9|597.5|598.3|597.6|597.9|597.5|4550
1632922290000|2021-09-29 13:31:30|614.9|614.7|615|614.7|615|614.8|614.9|614.7|0
1633008420000|2021-09-30 13:27:00|597.8|597.6|598|597.7|598|597.7|597.8|597.6|2400
1632922300000|2021-09-29 13:31:40|614.9||614.9||614.9||614.9||0
1633008440000|2021-09-30 13:27:20|598.2|598|599|598.7|599.1|598.7|598.1|598|5150
1632922320000|2021-09-29 13:32:00|614.8|614.6|614.7|614.6|614.9|614.7|614.7|614.6|0
1633008450000|2021-09-30 13:27:30|598.9|598.6|598.5|598.1|598.9|598.6|598.5|598.1|5156
1632922330000|2021-09-29 13:32:10|614.6|614.5|614.7|614.5|614.7|614.5|614.6|614.5|0
1633008460000|2021-09-30 13:27:40|598.4|598.2|598.9|598.4|598.9|598.4|598.4|598.2|1417
1632922350000|2021-09-29 13:32:30|614.6|614.6|614.4|614.1|614.8|614.7|614.3|614|0
1633008470000|2021-09-30 13:27:50|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.6|0
1632922360000|2021-09-29 13:32:40|614.5|614.2|614.8|614.5|617|615.1|614.5|614.2|0
1633008480000|2021-09-30 13:28:00|598.7|598.4|598.1|597.6|598.7|598.4|598.1|597.6|8890
1632922370000|2021-09-29 13:32:50|615.2|615.1|614.3|614|615.2|615.1|614.3|614|0
1633008490000|2021-09-30 13:28:10|598.2|597.7|598.7|598.2|598.8|598.2|598.2|597.7|651
1632922380000|2021-09-29 13:33:00|614.2|614.3|614.4|614|615|614.7|614.2|614|0
1633008500000|2021-09-30 13:28:20|598.8||598.8||598.9||598.8||0
1632922390000|2021-09-29 13:33:10|614.3|614.1|614.5|614|614.5|614.1|613.9|613.7|0
1633008510000|2021-09-30 13:28:30||598.3||598.4||598.4||598.3|300
1632922400000|2021-09-29 13:33:20|614.4|614.1|614.3|614|614.5|614.2|614.2|614|0
1633008520000|2021-09-30 13:28:40||598.5||598.5||598.5||598.5|0
1632922410000|2021-09-29 13:33:30|614.2|613.9|614.3|614|614.3|614|614.1|613.9|0
1633008540000|2021-09-30 13:29:00|599|598.8|598.9|598.5|599.4|598.9|598.8|598.4|10830
1632922420000|2021-09-29 13:33:40|614.2|613.9|614.3|614|614.3|614|614|613.8|0
1633008550000|2021-09-30 13:29:10|598.7|598.4|598.6|598.2|598.7|598.4|598.6|598.2|250
1632922430000|2021-09-29 13:33:50|614.1|614.1|614.5|614.3|614.5|614.3|614.1|614|0
1633008560000|2021-09-30 13:29:20|598.8|598.3|598.9|598.5|599|598.5|598.8|598.3|110
1632922440000|2021-09-29 13:34:00|614.4|614.1|613.9|613.5|614.5|614.1|613.9|613.5|0
1633008570000|2021-09-30 13:29:30|599.1|599|599.1|598.7|599.1|599|598.6|598.3|7323
1632922450000|2021-09-29 13:34:10||613.6||613.6||613.6||613.6|0
1633008580000|2021-09-30 13:29:40|599|598.6|598.9|598.6|599|598.6|598.7|598.6|6355
1632922460000|2021-09-29 13:34:20|613.8|613.5|613.9|613.6|613.9|613.7|613.8|613.5|0
1633008590000|2021-09-30 13:29:50|598.8|599|598.7|598.6|599.1|599|598.7|598.6|14627
1632922470000|2021-09-29 13:34:30|614.1|613.7|613.9|613.7|614.2|613.8|613.9|613.7|0
1632922480000|2021-09-29 13:34:40|614.1|613.8|614|613.7|614.2|613.8|614|613.7|0
1633008600000|2021-09-30 13:30:00|598.6|598.5|598.5|598.4|598.6|598.5|598.3|598|17985
1632922490000|2021-09-29 13:34:50|613.9|613.8|613.7|613.5|613.9|613.8|613.7|613.5|0
1633008610000|2021-09-30 13:30:10|598.4|598.2|598|597.7|598.4|598.2|598|597.5|37424
1633008620000|2021-09-30 13:30:20|597.9||597.9||597.9||597.9||0
1632922500000|2021-09-29 13:35:00|613.6|613.4|613.7|613.3|613.8|613.4|613.4|613.1|0
1633008630000|2021-09-30 13:30:30|598.1|598|598|597.7|598.1|598|598|597.7|23921
1632922510000|2021-09-29 13:35:10|613.6|613.2|613.7|613.5|614.1|614|613.5|613.2|0
1633008640000|2021-09-30 13:30:40|597.9|597.6|597.4|597|597.9|597.6|597.4|596.8|10231
1632922520000|2021-09-29 13:35:20|613.9|613.6|613.9|613.5|614.2|613.7|613.7|613.5|0
1633008650000|2021-09-30 13:30:50|597.6|597.5|597.8|597.5|597.8|597.5|597.6|597.5|15179
1632922530000|2021-09-29 13:35:30|614.2|613.7|614.1|613.7|614.3|613.8|614.1|613.7|0
1633008660000|2021-09-30 13:31:00|597.7||597.8||597.8||597.7||2500
1632922540000|2021-09-29 13:35:40|614|613.8|614.1|613.7|614.1|613.8|614|613.7|0
1633008670000|2021-09-30 13:31:10|597.6|597.2|596.6|596.4|597.6|597.3|596.6|596.4|9469
1632922550000|2021-09-29 13:35:50|614|613.6|614|613.7|614|613.7|614|613.6|0
1633008680000|2021-09-30 13:31:20|596.5|596.3|596.1|595.8|596.5|596.3|596.1|595.7|2539
1632922560000|2021-09-29 13:36:00|613.9|613.6|613.9|613.5|614|613.8|613.7|613.5|0
1633008690000|2021-09-30 13:31:30|596|595.7|597.4|596.9|597.7|597.1|596|595.6|37121
1632922570000|2021-09-29 13:36:10|614|613.6|614|613.6|614|613.6|614|613.6|0
1633008700000|2021-09-30 13:31:40|597.3|596.8|596.8|596.3|597.3|596.8|596.7|596.2|3010
1632922580000|2021-09-29 13:36:20|613.9||613.9||613.9||613.9||0
1633008710000|2021-09-30 13:31:50|596.7|596.2|597|596.4|597.3|597|596.6|596.1|15538
1632922590000|2021-09-29 13:36:30|614.1|614|613.9|613.5|614.2|614|613.9|613.5|0
1633008720000|2021-09-30 13:32:00|596.9|596.3|597|596.6|597.3|596.7|596.9|596.3|1600
1632922600000|2021-09-29 13:36:40|613.8|613.6|613.8|613.6|613.8|613.6|613.8|613.6|0
1633008730000|2021-09-30 13:32:10|596.9|596.5|596.2|595.7|596.9|596.5|596.2|595.7|3291
1632922610000|2021-09-29 13:36:50|613.7|613.5|613.4|613.2|613.7|613.6|613.4|613.2|0
1633008740000|2021-09-30 13:32:20|596.1|595.8|597.1|596.5|597.1|596.6|596.1|595.8|12082
1632922620000|2021-09-29 13:37:00|613.3|613.1|613.2|613|613.3|613.1|613.2|613|0
1633008750000|2021-09-30 13:32:30|597.2|597|597.2|596.8|597.6|597.3|597.2|596.8|13313
1632922630000|2021-09-29 13:37:10||613.1||613||613.1||613|0
1633008760000|2021-09-30 13:32:40|597.1|596.6|597.1|596.6|597.1|596.7|596.8|596.3|2149
1632922640000|2021-09-29 13:37:20|613.3|613.1|613.5|613.1|613.5|613.3|613.3|613.1|0
1633008770000|2021-09-30 13:32:50|596.9|596.5|597.7|597.2|597.8|597.4|596.9|596.5|3931
1632922650000|2021-09-29 13:37:30|613.3|613|613.5|613.3|613.6|613.3|613.3|613|0
1633008780000|2021-09-30 13:33:00|597.6|597.1|597.7|597.6|597.7|597.6|597.6|597.1|0
1632922660000|2021-09-29 13:37:40|613.4|613.2|613.6|613.3|613.6|613.3|613.4|613.2|0
1633008790000|2021-09-30 13:33:10|597.6|597.4|598|597.6|598|597.6|597.6|597.4|882
1633008800000|2021-09-30 13:33:20|598.1|597.7|598.4|598.2|598.7|598.2|598.1|597.7|2332
1633008810000|2021-09-30 13:33:30|598.5|598.3|598.9|598.6|599.1|598.7|598.5|598.3|1048
1632922670000|2021-09-29 13:37:50|613.5|613.2|613.5|613.2|613.5|613.2|613.4|613.1|0
1633008820000|2021-09-30 13:33:40|598.8|598.7|598.9|598.7|598.9|598.7|598.8|598.7|2500
1632922680000|2021-09-29 13:38:00|613.4|613.3|613.6|613.3|613.7|613.5|613.4|613.2|0
1633008830000|2021-09-30 13:33:50|598.8|598.6|598.4|597.7|598.8|598.6|598.4|597.7|5928
1632922690000|2021-09-29 13:38:10|613.5|613.2|613.5|613.2|613.5|613.2|613.5|613.2|0
1633008840000|2021-09-30 13:34:00|598.2|597.8|599.1|598.5|599.1|598.5|598.2|597.8|801
1632922700000|2021-09-29 13:38:20|613.4||613.5||613.5||613.4||0
1633008850000|2021-09-30 13:34:10|598.9|598.4|598.6|598.1|598.9|598.4|598.6|597.9|568
1632922710000|2021-09-29 13:38:30|613.4|613.1|613.3|613|613.4|613.1|613.3|613|0
1633008860000|2021-09-30 13:34:20|598.7||598.6||598.7||598.6||0
1632922720000|2021-09-29 13:38:40|613.2|613.1|614|613.7|614|613.7|613.2|613.1|0
1633008870000|2021-09-30 13:34:30||598.2||598.2||598.2||598.2|0
1632922730000|2021-09-29 13:38:50|613.8|613.8|613.4|613.1|614|613.8|613.3|613.1|0
1633008880000|2021-09-30 13:34:40|598.7|598.3|599.1|598.7|599.1|598.7|598.7|598.2|2893
1632922740000|2021-09-29 13:39:00|613.3||613.4||613.4||613.3||0
1633008890000|2021-09-30 13:34:50|599||599||599||599||0
1632922750000|2021-09-29 13:39:10|613.5|613.2|613.8|613.4|613.8|613.5|613.5|613.2|0
1633008900000|2021-09-30 13:35:00|599.1|598.8|599.3|598.9|599.5|599.1|599|598.8|1872
1632922760000|2021-09-29 13:39:20|613.7|613.3|613.4|613.1|613.7|613.3|613.4|613.1|0
1633008910000|2021-09-30 13:35:10|599.4|599|598.8|598.4|599.6|599.3|598.6|598.4|70910
1632922770000|2021-09-29 13:39:30|613.3|613|613.7|613.3|613.8|613.3|613.3|613|0
1633008920000|2021-09-30 13:35:20|598.7|598.3|598.6|598.2|598.7|598.3|598.5|598.2|0
1632922780000|2021-09-29 13:39:40|613.6|613.2|613.4|613.1|613.6|613.2|613.4|613.1|0
1633008930000|2021-09-30 13:35:30|598.7|598.3|598.6|598.3|598.7|598.3|598.6|598.3|0
1632922790000|2021-09-29 13:39:50|613.3|613|613|612.8|613.3|613|613|612.8|0
1633008940000|2021-09-30 13:35:40|598.7|598.2|598.4|598|598.8|598.2|598.3|598|1295
1632922800000|2021-09-29 13:40:00|613.2|612.9|613.7|613.4|614.1|614|613|612.8|0
1633008950000|2021-09-30 13:35:50|598.3|598.2|598|597.8|598.7|598.2|598|597.8|24032
1633008960000|2021-09-30 13:36:00|597.9|597.7|597.9|597.5|598|597.8|597.7|597.2|2491
1633008970000|2021-09-30 13:36:10|597.8|597.4|597.6|597.1|597.8|597.4|597.6|597.1|200
1633008980000|2021-09-30 13:36:20|597.8|597.6|597.7|597.2|597.8|597.6|597.7|597.2|2500
1633008990000|2021-09-30 13:36:30|597.9|597.1|597.4|596.9|597.9|597.8|597.4|596.8|10000
1633009000000|2021-09-30 13:36:40|597.3|597|597.3|596.9|597.3|597|597.3|596.9|0
1633009010000|2021-09-30 13:36:50|597.4|597|597.9|597.4|598|597.4|597.4|597|8500
1633009020000|2021-09-30 13:37:00|597.8|597.3|597.1|596.6|597.8|597.3|597.1|596.6|6511
1633009030000|2021-09-30 13:37:10||596.7||596.7||596.7||596.7|0
1633009040000|2021-09-30 13:37:20|597.2|596.9|597.2|597|597.2|597|597.2|596.9|1026
1633009050000|2021-09-30 13:37:30|597.4|597.1|597.4|597.1|597.5|597.2|597.4|597.1|162
1633009060000|2021-09-30 13:37:40|597.3|597|597|596.6|597.3|597|597|596.6|7379
1632922810000|2021-09-29 13:40:10|613.6|613.3|613.3|613.1|613.7|613.4|613.3|613.1|0
1633009080000|2021-09-30 13:38:00|596.9|596.5|596.7|596.5|596.9|596.5|596.7|596.5|1034
1633009090000|2021-09-30 13:38:10|596.6||596.8||596.9||596.6||1709
1632922830000|2021-09-29 13:40:30|613.4|613.2|613.6|613.4|613.8|613.4|613.4|613.2|0
1633009100000|2021-09-30 13:38:20|597.1|597|597.3|597|597.3|597.1|597|596.5|31251
1632922840000|2021-09-29 13:40:40|613.9|613.5|613.9|613.6|613.9|613.6|613.9|613.4|0
1633009110000|2021-09-30 13:38:30|597.5|597.1|597.3|597|597.5|597.1|597.3|597|700
1633009120000|2021-09-30 13:38:40|597.2|597.1|597|596.6|597.2|597.1|597|596.6|1135
1633009130000|2021-09-30 13:38:50|597.1|596.5|597|596.6|597.1|597|597|596.5|5874
1633009140000|2021-09-30 13:39:00|597.1|596.7|597.1|596.7|597.1|596.7|597.1|596.7|20
1633009150000|2021-09-30 13:39:10|597.2|596.8|597.5|597|597.5|597|597.1|596.8|2548
1633009160000|2021-09-30 13:39:20|597.3|597.1|597.2|597|597.3|597.1|597.2|597|134
1633009170000|2021-09-30 13:39:30|597.1|596.8|597.7|597.3|599|597.6|596.9|596.1|40531
1632922850000|2021-09-29 13:40:50|614||614||614||614||0
1633009190000|2021-09-30 13:39:50|597.5|597.4|597.5|597|597.5|597.4|597.5|597|456
1632922860000|2021-09-29 13:41:00|613.9|613.7|614.3|614|614.3|614.1|613.9|613.7|0
1633009200000|2021-09-30 13:40:00|597.1|596.9|597.7|597.3|598.1|597.3|597.1|596.9|2826
1632922880000|2021-09-29 13:41:20|614.2|614.1|614.1|613.7|614.2|614.1|614|613.7|0
1633009210000|2021-09-30 13:40:10|597.6|597.2|597.6|597.2|597.7|597.3|597.5|597.2|4254
1633009220000|2021-09-30 13:40:20|597.7|597.5|597.7|597.2|597.7|597.5|597.5|597.1|1076
1633009230000|2021-09-30 13:40:30|597.6|597.3|597.7|597.5|597.7|597.5|597.6|597.3|1535
1633009240000|2021-09-30 13:40:40|598|597.6|597.2|596.6|598.5|597.9|597|596.6|88334
1633009250000|2021-09-30 13:40:50|597.1|596.5|596.8|596.5|597.1|596.6|596.6|596.5|1655
1632922890000|2021-09-29 13:41:30|614.2|614|614.3|614.1|614.3|614.1|614.2|614|0
1633009260000|2021-09-30 13:41:00|596.7|596.6|597.1|597|597.3|597|596.7|596.5|838
1633009270000|2021-09-30 13:41:10|597.2|597.1|597.9|597.3|597.9|597.3|597.2|597.1|20470
1633009280000|2021-09-30 13:41:20|597.4|597.4|598.2|597.6|598.3|597.8|597.4|597.3|16315
1633009290000|2021-09-30 13:41:30|598.4|597.7|598.5|598|598.5|598|598|597.7|3008
1633009300000|2021-09-30 13:41:40|598|597.9|598.4|598.1|598.5|598.1|598|597.8|5350
1633009310000|2021-09-30 13:41:50|598.3|598|597.4|597|598.3|598|597.4|597|16676
1633009320000|2021-09-30 13:42:00|597.7|597.1|597.1|596.6|597.7|597.2|597|596.6|52723
1633009330000|2021-09-30 13:42:10|597|596.5|596.8|596.4|597.1|596.5|596.7|596.3|4444
1632922900000|2021-09-29 13:41:40|614.4|614.2|614.3|614|614.6|614.4|614.3|614|0
1633009340000|2021-09-30 13:42:20|596.9|596.5|596.8|596.5|596.9|596.5|596.8|596.5|613
1633009350000|2021-09-30 13:42:30|597|596.6|597.4|596.9|597.4|597.2|597|596.6|4934
1632922910000|2021-09-29 13:41:50|614.2||614.2||614.3||614.2||0
1633009360000|2021-09-30 13:42:40|597.5|596.7|596.9|596.5|597.5|597|596.6|596.3|60794
1632922920000|2021-09-29 13:42:00|614.3|614.1|614.6|614.1|614.7|614.3|614.3|614|0
1633009370000|2021-09-30 13:42:50|596.8|596|596.6|596.1|596.8|596.2|596.5|596|4837
1632922930000|2021-09-29 13:42:10|615|614.2|614.7|614.3|615|614.4|614.4|614.1|0
1633009380000|2021-09-30 13:43:00|||||||||542
1632922940000|2021-09-29 13:42:20|614.8|614.4|614.9|614.6|615.5|615|614.8|614.4|0
1633009390000|2021-09-30 13:43:10|596.5|596.2|596.6|596.2|596.6|596.2|596.5|596.2|50
1632922960000|2021-09-29 13:42:40|615|614.7|615|614.9|615.3|615|615|614.7|0
1633009400000|2021-09-30 13:43:20|596.8|596.3|597.3|596.8|597.3|596.8|596.8|596.3|1063
1632922970000|2021-09-29 13:42:50|615.1|615|615.1|614.9|615.2|615|615|614.9|0
1633009410000|2021-09-30 13:43:30|597.4|597|596.8|596.4|597.7|597.2|596.7|596.4|42068
1632922980000|2021-09-29 13:43:00|615.2|615|615.2|614.9|615.9|615.5|615.2|614.9|0
1633009420000|2021-09-30 13:43:40|596.7|596.3|596.3|596|596.7|596.3|596.3|596|5200
1632922990000|2021-09-29 13:43:10|615.1|615|615|614.6|615.1|615|614.9|614.6|0
1633009430000|2021-09-30 13:43:50|596.2|596.1|596.8|596.4|597.2|596.4|596.1|596|19638
1632923000000|2021-09-29 13:43:20|615.1|614.8|614.8|614.6|615.2|614.9|614.8|614.6|0
1633009440000|2021-09-30 13:44:00|596.7|596.3|596.3|596|596.7|596.3|596.3|596|1383
1632923010000|2021-09-29 13:43:30|614.7||614.7||614.7||614.7||0
1633009450000|2021-09-30 13:44:10|596.2|595.9|596.7|596.1|597.1|597|596|595.6|37692
1632923020000|2021-09-29 13:43:40|614.8|614.5|614.7|614.5|614.8|614.6|614.7|614.4|0
1633009460000|2021-09-30 13:44:20||596.3||596.4||596.4||596.3|0
1632923040000|2021-09-29 13:44:00|614.8|614.6|615|614.8|615.2|615|614.7|614.5|0
1633009480000|2021-09-30 13:44:40|596.6|596.3|595.7|595.5|596.6|596.3|595.6|595.5|20148
1632923050000|2021-09-29 13:44:10|614.9|614.7|614.9|614.7|614.9|614.8|614.8|614.7|0
1633009490000|2021-09-30 13:44:50|595.8|595.6|595.7|595.5|596.3|595.8|595.7|595.5|25803
1632923060000|2021-09-29 13:44:20|614.8|614.6|614.7|614.4|614.8|614.6|614.6|614.4|0
1633009500000|2021-09-30 13:45:00|595.6|595.3|595.5|595.1|595.6|595.3|595.4|595.1|1502
1632923070000|2021-09-29 13:44:30|614.8|614.5|614.5|614.3|614.8|614.5|614.5|614.3|0
1633009510000|2021-09-30 13:45:10|595.4|595|595.3|595|595.4|595|595.3|595|2510
1632923110000|2021-09-29 13:45:10|614.4|614.2|614.2|614.1|614.4|614.2|614.2|614|0
1633009530000|2021-09-30 13:45:30|594.9|594.8|594.2|593.8|594.9|594.8|594.1|593.5|59912
1632923120000|2021-09-29 13:45:20|614.1|614|614.3|614|614.4|614.2|614.1|614|0
1633009540000|2021-09-30 13:45:40|594.1|593.9|594.5|594.1|594.5|594.1|594.1|593.9|2325
1632923130000|2021-09-29 13:45:30|614.2|613.9|614.2|614|614.3|614|614|613.9|0
1633009550000|2021-09-30 13:45:50|594.6|594.2|593.9|593.8|594.6|594.2|593.7|593.3|9671
1633009560000|2021-09-30 13:46:00|594.1||594.1||594.1||594.1||0
1633009570000|2021-09-30 13:46:10|594|593.7|593.9|593.6|594|593.7|593.8|593.5|1672
1633009590000|2021-09-30 13:46:30|594.1|593.7|594.4|594|594.4|594|594.1|593.7|1641
1633009600000|2021-09-30 13:46:40||594.1||594.1||594.1||594.1|0
1633009610000|2021-09-30 13:46:50|594.5|594.2|595.3|594.8|595.4|594.8|594.5|594.2|2967
1632923140000|2021-09-29 13:45:40|614.1|613.9|614.2|614|614.6|614.1|614.1|613.9|0
1633009620000|2021-09-30 13:47:00|595.4|594.9|595.3|595.1|595.4|595.1|595.3|594.9|0
1633009630000|2021-09-30 13:47:10|||||||||144
1633009640000|2021-09-30 13:47:20|595.6|595.2|595.2|594.8|595.7|595.4|595.2|594.7|6100
1632923150000|2021-09-29 13:45:50|614.1|613.9|614.1|613.9|614.1|613.9|614.1|613.9|0
1633009650000|2021-09-30 13:47:30|595.3|594.9|595.5|595|595.5|595|595.3|594.9|0
1633009660000|2021-09-30 13:47:40|595.6|594.9|594.8|594.4|595.6|594.9|594.8|594.3|76
1633009670000|2021-09-30 13:47:50||594.5||594.5||594.5||594.5|0
1633009680000|2021-09-30 13:48:00|594.9|594.6|595.4|595|595.5|595|594.9|594.6|4006
1633009690000|2021-09-30 13:48:10|595.3|595.1|595.3|595|595.3|595.1|595.3|595|150
1633009700000|2021-09-30 13:48:20|595.2|594.9|594.8|594.4|595.3|594.9|594.7|594.3|5285
1632923160000|2021-09-29 13:46:00|614|613.8|614.2|613.9|614.2|614|613.9|613.7|0
1633009710000|2021-09-30 13:48:30|595|594.9|595|594.6|595|594.9|594.9|594.5|7900
1633009720000|2021-09-30 13:48:40|595.4|594.7|595.3|594.9|595.4|594.9|595.3|594.7|5881
1633009730000|2021-09-30 13:48:50|595.2|595.2|595.2|594.8|595.2|595.2|595.2|594.8|120
1632923180000|2021-09-29 13:46:20|614.3|614|614.7|614.2|614.7|614.2|614.3|614|0
1633009740000|2021-09-30 13:49:00|595.1|594.7|594.9|594.5|595.1|594.7|594.9|594.4|1303
1633009750000|2021-09-30 13:49:10|595.1|594.6|595.1|594.6|595.4|595|595.1|594.5|3572
1632923190000|2021-09-29 13:46:30|614.4|614.1|614.2|614|614.4|614.2|614.2|614|0
1633009760000|2021-09-30 13:49:20|595|594.7|595|594.7|595|594.8|595|594.7|0
1633009770000|2021-09-30 13:49:30|595.1||595||595.1||594.9||0
1632923200000|2021-09-29 13:46:40|614.3|614.1|614.3|614.1|614.3|614.2|614.3|614.1|0
1633009780000|2021-09-30 13:49:40||594.8||594.7||594.8||594.7|0
1633009790000|2021-09-30 13:49:50|594.9|594.5|594.6|594.1|595.1|595|594.1|593.9|22797
1633009800000|2021-09-30 13:50:00|594.5|594|594.2|593.9|594.5|594.3|594.2|593.8|5025
1633009810000|2021-09-30 13:50:10|594.3|594|594.4|594.2|594.4|594.3|594.3|594|189
1632923210000|2021-09-29 13:46:50||614||614||614||614|0
1633009820000|2021-09-30 13:50:20|594.3|594.1|594.3|594|594.5|594.1|594.3|594|5571
1633009830000|2021-09-30 13:50:30|594.4||594.4||594.4||594.4||0
1632923220000|2021-09-29 13:47:00|614.2|613.9|614.6|614.3|614.7|614.3|614.2|613.9|0
1633009840000|2021-09-30 13:50:40||594.1||594.1||594.1||594.1|100
1633009850000|2021-09-30 13:50:50|594.5|594.2|595.4|595.2|595.4|595.2|594.4|594.2|4847
1632923230000|2021-09-29 13:47:10|614.7|614.2|614.3|614.1|614.7|614.2|614.3|614.1|0
1633009860000|2021-09-30 13:51:00|595.3|595.1|595|594.5|595.3|595.1|595|594.5|1002
1633009870000|2021-09-30 13:51:10|594.8|594.4|594.8|594.4|594.8|594.4|594.8|594.4|0
1632923240000|2021-09-29 13:47:20|614.4|614.2|614.3|614.2|614.7|614.3|614.3|614.1|0
1633009880000|2021-09-30 13:51:20||594.5||594.5||594.5||594.5|0
1633009890000|2021-09-30 13:51:30|595|594.6|595|594.7|595|594.7|595|594.6|1437
1633009900000|2021-09-30 13:51:40|595.1|594.8|595.3|594.9|595.4|595.3|595.1|594.7|7582
1633009910000|2021-09-30 13:51:50|595.6|595.5|595.1|594.8|595.6|595.5|595|594.8|39020
1632923250000|2021-09-29 13:47:30|614.2|614.1|614.2|614|614.2|614.1|614.2|614|0
1633009920000|2021-09-30 13:52:00|595|594.6|594.9|594.5|595|594.6|594.9|594.5|736
1633009930000|2021-09-30 13:52:10|594.8|594.4|594.7|594.4|594.8|594.5|594.7|594.4|667
1633009940000|2021-09-30 13:52:20|594.6|594.5|594.9|594.7|595|594.7|594.6|594.4|2877
1633009950000|2021-09-30 13:52:30|595|594.8|595.8|595.4|595.9|595.4|595|594.8|18418
1633009960000|2021-09-30 13:52:40|595.7|595.3|595.2|594.7|595.7|595.3|595|594.6|5448
1633009970000|2021-09-30 13:52:50|595.3|594.8|595|594.6|595.3|595.2|594.9|594.5|8346
1633009980000|2021-09-30 13:53:00||594.7||594.7||594.7||594.7|0
1633010000000|2021-09-30 13:53:20|594.9|594.6|594.5|594.3|594.9|594.6|594.5|594.1|4753
1633010010000|2021-09-30 13:53:30|594.6|594.4|594.9|594.5|595|594.5|594.6|594.4|1633
1633010020000|2021-09-30 13:53:40|594.8|594.6|595.3|595|595.5|595.2|594.8|594.6|5012
1633010030000|2021-09-30 13:53:50||595.1||595.1||595.1||595.1|26
1632923270000|2021-09-29 13:47:50|614.1||614.2||614.2||614.1||0
1633010040000|2021-09-30 13:54:00|595.4|595.2|595.3|595.1|595.6|595.2|595.3|595.1|2000
1633010050000|2021-09-30 13:54:10|595.2|595|595.2|595|595.3|595|595.2|595|1124
1632923280000|2021-09-29 13:48:00|614.1|613.9|613.8|613.6|614.1|613.9|613.7|613.6|0
1633010070000|2021-09-30 13:54:30|595.3|595.1|596|595.6|596.3|595.9|595.3|595.1|4052
1633010080000|2021-09-30 13:54:40||595.7||595.8||595.8||595.7|0
1632923320000|2021-09-29 13:48:40|613.7|613.5|613.5|613.3|613.7|613.5|613.4|613.3|0
1633010090000|2021-09-30 13:54:50|596.2|595.9|597.2|596.5|597.2|596.7|596.2|595.9|3832
1632923330000|2021-09-29 13:48:50|613.6|613.4|613.5|613.3|613.6|613.5|613.5|613.3|0
1633010100000|2021-09-30 13:55:00|596.8|596.6|597|596.5|597.2|596.9|596.8|596.5|10000
1633010110000|2021-09-30 13:55:10||596.4||596.5||596.5||596.3|0
1632923340000|2021-09-29 13:49:00|613.4|613.4|613.5|613.2|613.5|613.4|613.3|613.2|0
1633010120000|2021-09-30 13:55:20||596.6||596.6||596.6||596.6|0
1632923360000|2021-09-29 13:49:20|613.6|613.5|613.7|613.5|613.9|613.7|613.6|613.5|0
1633010130000|2021-09-30 13:55:30|597.1|596.7|597.1|596.6|598.1|597.5|597|596.6|9258
1632923370000|2021-09-29 13:49:30|613.6|613.6|613.7|613.5|613.9|613.6|613.6|613.5|0
1633010140000|2021-09-30 13:55:40|597|596.4|596.9|596.6|597|596.6|596.9|596.4|0
1632923380000|2021-09-29 13:49:40|613.9|613.6|614|613.8|614.1|613.9|613.9|613.6|0
1633010170000|2021-09-30 13:56:10|596.8||596.9||596.9||596.8||188
1633010180000|2021-09-30 13:56:20|597|596.7|596.9|596.6|597|596.7|596.9|596.6|1500
1633010190000|2021-09-30 13:56:30|596.8|596.4|597|596.7|597|596.7|596.7|596.3|640
1632923390000|2021-09-29 13:49:50|614.1|613.9|614.1|613.9|614.1|613.9|614.1|613.8|0
1633010200000|2021-09-30 13:56:40|597.1|596.8|597.1|596.9|597.2|596.9|597.1|596.8|585
1633010210000|2021-09-30 13:56:50|597.4|597|597.3|597.1|597.4|597.3|597.3|597|4410
1632923400000|2021-09-29 13:50:00|614.2|614|614|613.8|614.5|614.1|613.9|613.8|0
1633010220000|2021-09-30 13:57:00|597.4|597.2|597.5|597.2|597.5|597.3|597.4|597.1|1086
1632923420000|2021-09-29 13:50:20|614.1|613.9|614.3|614.1|614.4|614.1|614|613.8|0
1633010230000|2021-09-30 13:57:10|597.7|597.3|598.3|597.6|598.3|597.6|597.3|597.1|3613
1632923430000|2021-09-29 13:50:30|614.4|614.2|614.3|614.1|614.4|614.2|614.3|614.1|0
1633010240000|2021-09-30 13:57:20|598.2|597.7|597.6|597.5|598.2|598|597.6|597.5|7407
1632923460000|2021-09-29 13:51:00|614.6|614.5|614.2|614|614.6|614.5|614.1|614|0
1633010250000|2021-09-30 13:57:30|597.7|597.6|598.3|597.8|598.4|597.9|597.7|597.6|1721
1632923470000|2021-09-29 13:51:10|614.3|614.1|614.4|614.1|614.6|614.1|614.3|614.1|0
1633010260000|2021-09-30 13:57:40|598.5|597.9|597.6|597.2|598.5|598.1|597.6|597.2|5647
1632923480000|2021-09-29 13:51:20|614.3|614|614|613.8|614.3|614|613.9|613.8|0
1633010270000|2021-09-30 13:57:50|597.8|597.3|597.4|597.1|597.9|597.5|597.4|597.1|5476
1633010280000|2021-09-30 13:58:00|597.5|597.2|597.9|597.7|598|597.7|597.5|597.2|10278
1633010290000|2021-09-30 13:58:10|597.8|597.5|597.6|597.2|597.8|597.5|597.6|597.2|1476
1632923490000|2021-09-29 13:51:30|614.1|613.9|614.7|614.3|614.8|614.6|614.1|613.8|0
1633010300000|2021-09-30 13:58:20|597.5|597.1|596.8|596.3|597.5|597.1|596.8|596.1|7981
1633010310000|2021-09-30 13:58:30|596.9|596.4|597.9|597.3|598.1|597.4|596.9|596.4|14802
1633010320000|2021-09-30 13:58:40|597.8|597.2|597.6|597.3|597.8|597.3|597.4|597.2|1442
1633010330000|2021-09-30 13:58:50|597.5|597.2|597.5|597.2|597.7|597.3|597.4|597|1258
1633010340000|2021-09-30 13:59:00|597.4|597|596.8|596.4|597.4|597|596.8|596.4|860
1632923500000|2021-09-29 13:51:40|614.8|614.4|614.7|614.4|614.8|614.5|614.5|614.4|0
1633010350000|2021-09-30 13:59:10|596.7|596.3|596.5|596|596.7|596.3|596.5|595.7|500
1632923510000|2021-09-29 13:51:50|614.8|614.5|614.8|614.5|615|614.7|614.7|614.5|0
1633010360000|2021-09-30 13:59:20|596.3|596.1|596.4|596|596.5|596.3|596.3|595.9|565
1632923520000|2021-09-29 13:52:00|614.9|614.6|615.1|614.7|615.3|615|614.8|614.6|0
1633010380000|2021-09-30 13:59:40||596.1||596.1||596.1||596.1|0
1632923530000|2021-09-29 13:52:10|614.8|614.6|614.8|614.4|615.1|614.7|614.7|614.4|0
1633010390000|2021-09-30 13:59:50|596.3|596|596.3|595.8|596.4|596|596.3|595.7|1579
1632923540000|2021-09-29 13:52:20|614.7|614.3|614.7|614.4|614.7|614.4|614.6|614.3|0
1633010400000|2021-09-30 14:00:00|596.4|595.9|597.1|596.8|597.2|596.8|596.4|595.9|1419
1632923550000|2021-09-29 13:52:30|614.8|614.5|614.8|614.5|614.8|614.6|614.8|614.5|0
1633010410000|2021-09-30 14:00:10|597|596.7|597|596.5|597|596.7|597|596.5|393
1632923560000|2021-09-29 13:52:40|614.9|614.8|615|614.8|615|614.8|614.8|614.5|0
1633010430000|2021-09-30 14:00:30||596.6||596.7||596.7||596.6|0
1632923570000|2021-09-29 13:52:50|614.9|614.7|614.9|614.8|615|614.8|614.9|614.7|0
1633010450000|2021-09-30 14:00:50|597.1|596.8|598|597.6|598.1|597.7|597.1|596.8|7277
1632923580000|2021-09-29 13:53:00|615|615|614.9|614.6|615.2|615|614.9|614.6|0
1633010460000|2021-09-30 14:01:00|597.8|597.5|597.7|597.1|597.8|597.6|597.7|597.1|1922
1632923590000|2021-09-29 13:53:10|614.8||614.8||614.9||614.8||0
1633010480000|2021-09-30 14:01:20|597.8|597.2|597.8|597.4|597.8|597.5|597.7|597.2|335
1632923600000|2021-09-29 13:53:20|614.9|614.7|614.9|614.7|614.9|614.8|614.9|614.7|0
1633010490000|2021-09-30 14:01:30||597.6||597.5||597.6||597.4|838
1632923620000|2021-09-29 13:53:40|614.8|614.6|614.4|614.1|614.9|614.6|614.4|614.1|0
1633010500000|2021-09-30 14:01:40|598|597.6|598.3|597.6|598.5|597.8|598|597.6|23159
1632923640000|2021-09-29 13:54:00|614.3|614|614.1|614|614.3|614|614.1|614|0
1633010510000|2021-09-30 14:01:50|598.2|597.7|598|597.7|598.2|597.7|598|597.7|0
1632923650000|2021-09-29 13:54:10|614|613.9|614.5|614.1|614.6|614.1|613.9|613.8|0
1633010520000|2021-09-30 14:02:00|598.2|597.8|598.2|597.8|598.2|597.8|598.1|597.8|25
1632923660000|2021-09-29 13:54:20|614.4||614.4||614.4||614.4||0
1633010530000|2021-09-30 14:02:10|598.4|597.9|598.9|598.3|599|598.3|598.4|597.9|654
1632923670000|2021-09-29 13:54:30|614.3||614.3||614.3||614.3||0
1633010540000|2021-09-30 14:02:20|598.8||598.7||598.8||598.7||0
1632923690000|2021-09-29 13:54:50|614.4|614.2|614.4|614.1|614.5|614.2|614.4|614.1|0
1633010550000|2021-09-30 14:02:30|598.6|598.2|598.8|598.3|598.8|598.3|598.5|598.2|837
1633010560000|2021-09-30 14:02:40|599|598.5|598.8|598.5|599|598.7|598.8|598.5|494
1632923700000|2021-09-29 13:55:00|614.3|614|614.3|614.1|614.3|614.1|614.2|614|0
1633010570000|2021-09-30 14:02:50|598.9|598.6|598.9|598.3|599|598.8|598.7|598.2|5214
1632923710000|2021-09-29 13:55:10|614.4|614.2|614.4|614.2|614.5|614.3|614.4|614.2|0
1633010580000|2021-09-30 14:03:00|598.8|598.4|598.6|598.3|599|598.6|598.6|598.3|1150
1632923720000|2021-09-29 13:55:20|614.3|614.1|614|613.8|614.4|614.1|614|613.8|0
1633010590000|2021-09-30 14:03:10|598.8|598.4|598|597.4|598.9|598.4|597.9|597.4|4833
1633010620000|2021-09-30 14:03:40|598.1|597.5|598.1|597.7|598.1|597.7|598.1|597.5|2030
1633010630000|2021-09-30 14:03:50|598|597.9|598.2|597.8|598.3|597.9|598|597.8|5135
1632923730000|2021-09-29 13:55:30|614.1|613.9|614.1|613.8|614.2|614|613.9|613.8|0
1633010640000|2021-09-30 14:04:00|598.1|597.7|597.5|597.2|598.1|597.7|597.5|597.2|1143
1633010660000|2021-09-30 14:04:20|597.7|597.3|597.7|597.3|597.7|597.3|597.7|597.3|1500
1633010670000|2021-09-30 14:04:30|597.9|597.4|597.8|597.5|598.2|597.5|597.8|597.4|1500
1633010700000|2021-09-30 14:05:00|597.7|597.4|597|596.5|597.7|597.5|597|596.5|2994
1633010710000|2021-09-30 14:05:10|597.1|597|597.2|596.8|597.2|597|597|596.6|20000
1633010720000|2021-09-30 14:05:20|597|596.9|597|596.9|597|596.9|597|596.9|0
1633010730000|2021-09-30 14:05:30|597.2|597|597.2|597|597.2|597|597.2|597|30
1632923740000|2021-09-29 13:55:40|614||614||614||614||0
1633010740000|2021-09-30 14:05:40|597.1|596.9|597.2|596.9|597.2|596.9|597.1|596.9|62
1633010750000|2021-09-30 14:05:50|597.3|597|597.5|597.2|597.5|597.2|597.2|597|2842
1633010760000|2021-09-30 14:06:00|597.7|597.3|597.8|597.5|597.8|597.5|597.7|597.3|700
1633010770000|2021-09-30 14:06:10|598||597.8||598||597.8||0
1633010780000|2021-09-30 14:06:20|597.7|597.3|597.7|597.2|597.7|597.5|597.5|597.1|1092
1633010790000|2021-09-30 14:06:30|597.6|597.1|597.2|596.7|597.6|597.4|597.2|596.7|965
1633010800000|2021-09-30 14:06:40|597.1|596.5|596.9|596.6|597.2|596.7|596.9|596.4|2500
1633010810000|2021-09-30 14:06:50|598.1|596.7|597.7|597.4|599|597.5|597.3|596.7|25241
1632923750000|2021-09-29 13:55:50|614.1|613.9|614.1|613.8|614.3|614|614|613.8|0
1633010820000|2021-09-30 14:07:00|597.6|597.3|597.6|597.3|597.6|597.3|597.6|597.3|0
1633010830000|2021-09-30 14:07:10|597.7|597.5|598.3|597.7|598.5|597.7|597.7|597.5|1851
1632923760000|2021-09-29 13:56:00|614|613.9|614|613.8|614.3|614|614|613.8|0
1633010840000|2021-09-30 14:07:20|598.2|597.6|598.2|597.8|598.3|597.8|598.2|597.6|530
1632923770000|2021-09-29 13:56:10|614.1|613.9|614.1|613.8|614.1|614|614|613.8|0
1633010870000|2021-09-30 14:07:50|598.1||598.2||598.2||598.1||0
1632923780000|2021-09-29 13:56:20|614.3|613.9|614|613.9|614.4|614.1|614|613.9|0
1633010880000|2021-09-30 14:08:00|598.1|597.7|597.9|597.3|598.1|597.7|597.5|597|6631
1632923790000|2021-09-29 13:56:30|614.1|614|614|613.9|614.3|614.1|614|613.9|0
1633010890000|2021-09-30 14:08:10|598.1|597.4|598.2|597.9|598.4|597.9|598|597.4|1993
1632923800000|2021-09-29 13:56:40|614.2|614|614.4|614.2|614.9|614.5|614.2|613.9|0
1633010900000|2021-09-30 14:08:20|598.4|598.1|598.6|598.1|598.8|598.1|598.4|598.1|1794
1632923810000|2021-09-29 13:56:50|614.3|614.1|614.3|613.9|614.6|614.2|614|613.9|0
1633010910000|2021-09-30 14:08:30|598.5||598.4||598.5||598.4||0
1633010940000|2021-09-30 14:09:00|598.5|598.2|598.9|598.3|599|598.3|598.5|598.2|2655
1632923820000|2021-09-29 13:57:00|614|614|614.2|613.9|614.5|614.2|614|613.9|0
1633010950000|2021-09-30 14:09:10||598.2||598.2||598.2||598.2|120
1632923830000|2021-09-29 13:57:10|614|614|614.9|614.7|615|614.7|614|613.9|0
1633010960000|2021-09-30 14:09:20|598.8||598.6||598.8||598.6||0
1632923840000|2021-09-29 13:57:20|615|614.8|615.2|614.9|615.5|615.2|614.9|614.7|0
1633010970000|2021-09-30 14:09:30|598.7|598.3|598.6|598.3|598.8|598.3|598.6|598.2|324
1632923850000|2021-09-29 13:57:30|615.3|614.8|615.3|614.8|615.5|615|615|614.8|0
1633010990000|2021-09-30 14:09:50|599.5|598.4|598.7|598.3|599.5|598.5|598.7|598.3|21357
1632923870000|2021-09-29 13:57:50|615.2|615|615.9|615.5|615.9|615.6|615.2|615|0
1633011000000|2021-09-30 14:10:00|598.6|598.4|599|598.6|599|598.6|598.6|598.4|1257
1632923880000|2021-09-29 13:58:00|616.1|615.6|616.1|615.9|616.3|615.9|615.6|615.5|0
1633011010000|2021-09-30 14:10:10||598.5||598.6||598.6||598.5|0
1632923890000|2021-09-29 13:58:10|616|615.8|616.1|616|616.1|616|615.8|615.6|0
1633011020000|2021-09-30 14:10:20|598.9|598.7|598.6|598|599|598.8|598.4|597.9|2400
1632923900000|2021-09-29 13:58:20|616.3|616.1|616.1|616|616.5|616.1|616.1|615.9|0
1633011030000|2021-09-30 14:10:30|598.5|597.9|598.4|597.9|598.5|597.9|598.4|597.9|0
1632923910000|2021-09-29 13:58:30|616.3|616.1|616.7|616.4|616.9|616.5|616.2|616.1|0
1633011040000|2021-09-30 14:10:40|598.5|598.1|598.8|598.3|598.8|598.4|598.5|598.1|1000
1632923920000|2021-09-29 13:58:40|616.8|616.5|616.7|616.5|616.9|616.6|616.7|616.5|0
1633011050000|2021-09-30 14:10:50|599|598.4|599|598.7|599|598.7|599|598.4|1000
1632923930000|2021-09-29 13:58:50|616.8|616.7|616.7|616.5|616.8|616.7|616.7|616.5|0
1633011060000|2021-09-30 14:11:00|598.9|598.5|598.8|598.5|598.9|598.5|598.8|598.5|369
1632923940000|2021-09-29 13:59:00|616.8|616.6|616.7|616.3|616.9|616.6|616.5|616.3|0
1633011070000|2021-09-30 14:11:10|598.9|598.6|598.9|598.5|599|598.6|598.8|598.5|2448
1632923950000|2021-09-29 13:59:10|616.6|616.6|616.8|616.6|616.8|616.6|616.6|616.4|0
1633011080000|2021-09-30 14:11:20|598.8|598.4|598.6|598|598.8|598.4|598.6|598|7784
1632923960000|2021-09-29 13:59:20|616.7|616.4|616.3|616|616.7|616.4|616.3|616|0
1633011090000|2021-09-30 14:11:30|598.5|597.9|598.3|598|598.5|598|598.3|597.6|0
1632923970000|2021-09-29 13:59:30|616.5|616.1|616.5|616.3|616.5|616.3|616.5|616.1|0
1633011100000|2021-09-30 14:11:40|598.2|597.8|598|597.6|598.2|597.8|598|597.5|267
1632923990000|2021-09-29 13:59:50|616.8|616.4|616.4|616.3|616.8|616.5|616.4|616.3|0
1633011110000|2021-09-30 14:11:50|597.8|597.7|597.8|597.6|597.8|597.7|597.8|597.4|1
1632924000000|2021-09-29 14:00:00|616.6|616.4|616.7|616.4|616.8|616.6|616.6|616.4|0
1633011120000|2021-09-30 14:12:00|597.7|597.5|597.8|597.5|597.8|597.5|597.7|597.5|291
1632924010000|2021-09-29 14:00:10|616.8|616.7|616.7|616.4|617.2|616.7|616.7|616.4|0
1633011130000|2021-09-30 14:12:10||597.6||597.6||597.6||597.6|0
1632924020000|2021-09-29 14:00:20|616.6|616.3|616.7|616.4|616.8|616.4|616.6|616.3|0
1633011140000|2021-09-30 14:12:20|598|597.7|598|597.7|598|597.7|598|597.7|621
1632924030000|2021-09-29 14:00:30|616.8|616.5|617.6|617.1|617.8|617.5|616.8|616.5|0
1633011150000|2021-09-30 14:12:30|598.1|597.8|598.7|598.2|598.9|598.2|598.1|597.8|972
1632924040000|2021-09-29 14:00:40|617.5|617|618.3|617.8|618.7|618.4|617.1|616.9|0
1633011160000|2021-09-30 14:12:40|598.8|598.7|598.7|598.4|598.8|598.7|598.7|598.3|8000
1632924050000|2021-09-29 14:00:50|618.4|617.9|618.1|617.8|618.7|618.5|617.9|617.8|0
1633011170000|2021-09-30 14:12:50|598.6|598.3|598.2|598|598.6|598.3|598.2|598|2400
1632924060000|2021-09-29 14:01:00|618.2|618.1|617.9|617.8|618.7|618.5|617.9|617.8|0
1633011180000|2021-09-30 14:13:00|598.3|598.2|598.3|598.2|598.3|598.2|598.3|598.2|4000
1632924070000|2021-09-29 14:01:10||617.6||617.6||617.6||617.5|0
1633011190000|2021-09-30 14:13:10|598.4|598|597.8|597.4|598.4|598|597.8|597.3|11544
1632924080000|2021-09-29 14:01:20|618.1|618|617.8|617.5|618.4|618|617.8|617.5|0
1633011200000|2021-09-30 14:13:20|597.9|597.5|598.3|597.9|598.5|598|597.6|597.4|1806
1632924090000|2021-09-29 14:01:30|617.9||617.7||617.9||617.7||0
1633011210000|2021-09-30 14:13:30||598||598||598||598|0
1632924100000|2021-09-29 14:01:40|617.6|617.4|618|617.7|618|617.7|617.5|617.4|0
1633011220000|2021-09-30 14:13:40|598.2|597.8|597.9|597.5|598.2|597.8|597.9|597.4|65
1633011230000|2021-09-30 14:13:50|598|597.6|597.9|597.6|598|597.7|597.9|597.6|150
1633011240000|2021-09-30 14:14:00|598|597.7|598.3|597.8|598.4|597.9|598|597.7|1904
1632924110000|2021-09-29 14:01:50|618.1|618|617.9|617.7|618.4|618|617.9|617.6|0
1633011250000|2021-09-30 14:14:10|598.2|597.9|598.1|597.9|598.3|598|598.1|597.9|700
1633011260000|2021-09-30 14:14:20|598.2|598|598.4|597.9|598.4|598|598.1|597.9|124
1633011270000|2021-09-30 14:14:30|598.2||598.2||598.2||598.2||0
1633011280000|2021-09-30 14:14:40|598.4|598|598.7|598.2|598.8|598.4|598.4|598|2235
1633011290000|2021-09-30 14:14:50|598.6|598.1|598.3|598.2|598.6|598.2|598.2|598|4232
1632924120000|2021-09-29 14:02:00|617.8|617.6|617.7|617.2|617.9|617.7|617.3|616.9|0
1633011300000|2021-09-30 14:15:00|598.5|598.4|598.7|598.4|598.7|598.4|598.5|598.4|827
1632924130000|2021-09-29 14:02:10|617.6|617.3|617.9|617.7|618.4|617.9|617.6|617.3|0
1633011310000|2021-09-30 14:15:10|||||||||100
1632924140000|2021-09-29 14:02:20|617.8|617.6|617.6|617.3|617.8|617.6|617.6|617.2|0
1633011330000|2021-09-30 14:15:30|598.6|598.2|598.6|598.3|598.7|598.3|598.4|598.2|10551
1632924150000|2021-09-29 14:02:30|617.7|617.4|618|617.6|618.1|617.7|617.7|617.4|0
1633011340000|2021-09-30 14:15:40|598.5|598.5|598.8|598.5|599.5|598.5|598.5|598.4|20000
1632924160000|2021-09-29 14:02:40|617.9|617.5|617.4|617|618|617.5|617.4|617|0
1633011350000|2021-09-30 14:15:50|599|598.6|598.9|598.5|599|598.7|598.9|598.5|1036
1632924170000|2021-09-29 14:02:50|617.3|616.9|617.2|617|617.3|617|616.9|616.5|0
1633011360000|2021-09-30 14:16:00||598.6||598.5||598.6||598.5|0
1632924180000|2021-09-29 14:03:00|617.1|617.1|617.5|617.3|617.5|617.4|617.1|617|0
1633011370000|2021-09-30 14:16:10|598.8|598.4|598.8|598.4|598.8|598.4|598.7|598.4|66
1632924190000|2021-09-29 14:03:10|617.6|617.1|617|616.6|617.6|617.1|617|616.6|0
1633011380000|2021-09-30 14:16:20|598.7|598.3|598.6|598.3|598.7|598.3|598.6|598.3|757
1633011390000|2021-09-30 14:16:30|598.7|598.6|598.7|598.3|598.7|598.6|598.7|598.3|5000
1632924200000|2021-09-29 14:03:20|616.9|616.5|616.8|616.6|616.9|616.6|616.8|616.5|0
1633011400000|2021-09-30 14:16:40|598.6||598.6||598.6||598.6||0
1632924210000|2021-09-29 14:03:30|616.9||616.8||616.9||616.8||0
1633011410000|2021-09-30 14:16:50|598.7|598.4|599|598.7|599|598.7|598.7|598.3|3953
1632924220000|2021-09-29 14:03:40|616.9|616.7|616.6|616.3|617|616.8|616.6|616.3|0
1633011420000|2021-09-30 14:17:00|||||||||76
1632924230000|2021-09-29 14:03:50|616.5|616.2|616.1|615.8|616.5|616.3|616.1|615.8|0
1633011430000|2021-09-30 14:17:10|598.9|598.6|598.6|598.3|599.1|599|598.6|598.3|10176
1633011440000|2021-09-30 14:17:20|598.5|598.7|598.7|598.6|598.8|598.7|598.5|598.3|10000
1633011450000|2021-09-30 14:17:30||598.5||598.5||598.5||598.5|7
1632924240000|2021-09-29 14:04:00|616|615.9|616.2|615.9|616.2|616|616|615.9|0
1633011470000|2021-09-30 14:17:50|598.9|598.6|598.9|598.6|599|598.6|598.9|598.6|711
1632924250000|2021-09-29 14:04:10|616.3|616|616.4|616.2|616.7|616.3|616.2|615.9|0
1633011480000|2021-09-30 14:18:00|598.8|598.5|598.5|598.3|598.8|598.5|598.4|598.3|9431
1632924260000|2021-09-29 14:04:20|616.5|616.3|616.3|615.9|616.5|616.3|616.2|615.9|0
1633011490000|2021-09-30 14:18:10|598.7|598.4|598.7|598.3|598.7|598.4|598.6|598.3|1322
1633011510000|2021-09-30 14:18:30|598.6|598.4|598.6|598.5|598.6|598.5|598.6|598.3|2000
1632924270000|2021-09-29 14:04:30|616.2|616|616.1|616|616.2|616|616.1|615.9|0
1633011520000|2021-09-30 14:18:40|598.7||598.7||598.7||598.7||116
1632924280000|2021-09-29 14:04:40|616.2|616.1|616.3|616|616.5|616.2|616.1|616|0
1633011530000|2021-09-30 14:18:50|598.9|598.6|598.7|598.5|598.9|598.6|598.7|598.5|3300
1632924290000|2021-09-29 14:04:50|616.4|616.1|616.1|615.8|616.5|616.2|616.1|615.8|0
1633011540000|2021-09-30 14:19:00|598.9|598.6|598.7|598.3|598.9|598.6|598.5|598.3|6210
1633011550000|2021-09-30 14:19:10|598.6||598.7||598.7||598.6||1000
1632924300000|2021-09-29 14:05:00|616|615.9|616.1|615.8|616.1|615.9|615.9|615.8|0
1633011560000|2021-09-30 14:19:20|598.8|598.4|598.7|598.4|598.8|598.4|598.7|598.3|550
1632924310000|2021-09-29 14:05:10|616|615.9|616|615.8|616.1|615.9|615.9|615.8|0
1633011580000|2021-09-30 14:19:40|598.8|598.5|598.9|598.6|599|598.9|598.7|598.5|9797
1632924320000|2021-09-29 14:05:20|615.9|615.7|616|615.6|616|615.7|615.8|615.6|0
1633011590000|2021-09-30 14:19:50|599|598.7|598.8|598.6|599|598.7|598.8|598.6|230
1633011600000|2021-09-30 14:20:00|598.7|598.5|598.7|598.4|598.9|598.8|598.5|598.3|3791
1633011610000|2021-09-30 14:20:10|598.8|598.5|599|598.8|599|598.9|598.8|598.4|9351
1633011620000|2021-09-30 14:20:20|598.9|598.7|598.9|598.5|599|598.7|598.9|598.5|5266
1632924330000|2021-09-29 14:05:30|615.9|615.7|616.4|616.3|616.7|616.3|615.9|615.7|0
1633011630000|2021-09-30 14:20:30|598.8||598.7||598.8||598.7||0
1633011640000|2021-09-30 14:20:40|598.6||598.8||598.8||598.6||6765
1632924340000|2021-09-29 14:05:40|616.3|616.2|616.3|615.9|616.3|616.3|616.3|615.9|0
1633011650000|2021-09-30 14:20:50|598.7||598.7||598.7||598.7||0
1632924350000|2021-09-29 14:05:50|616.2|616.2|616.4|616|616.4|616.2|616|615.9|0
1633011660000|2021-09-30 14:21:00|598.6|598.6|598.7|598.3|598.8|598.6|598.4|598.2|7831
1632924360000|2021-09-29 14:06:00|616.6|615.9|616.6|616.5|616.8|616.5|616.3|615.9|0
1633011670000|2021-09-30 14:21:10|598.6|598.2|598.5|598.2|598.6|598.2|598.4|598.2|519
1632924370000|2021-09-29 14:06:10|616.8|616.4|617.2|616.9|617.2|616.9|616.6|616.4|0
1633011680000|2021-09-30 14:21:20|598.4|598.1|598|597.7|598.4|598.1|598|597.7|7217
1632924380000|2021-09-29 14:06:20|617.1|617|617.1|617|617.2|617.1|617.1|616.9|0
1633011690000|2021-09-30 14:21:30||597.8||597.7||597.8||597.7|4
1632924390000|2021-09-29 14:06:30|617.2|617.1|617.2|617|617.6|617.1|617.2|617|0
1633011700000|2021-09-30 14:21:40|597.9|597.8|597.9|597.5|598|597.8|597.9|597.5|303
1633011710000|2021-09-30 14:21:50|597.8|597.4|597.7|597.4|597.8|597.4|597.7|597.4|0
1632924400000|2021-09-29 14:06:40|617.3|617.1|617.5|617.1|617.7|617.3|617.3|617.1|0
1633011720000|2021-09-30 14:22:00|597.8|597.5|597.7|597.5|597.8|597.5|597.7|597.5|634
1632924410000|2021-09-29 14:06:50|617.4|617.2|617.7|617.4|618.1|617.5|617.4|617.2|0
1633011730000|2021-09-30 14:22:10|597.8|597.6|597.8|597.6|597.8|597.6|597.8|597.6|647
1632924420000|2021-09-29 14:07:00|617.8|617.5|618.4|618|618.6|618|617.8|617.5|0
1633011740000|2021-09-30 14:22:20|597.7|597.4|597.7|597.3|597.7|597.4|597.7|597.3|657
1632924430000|2021-09-29 14:07:10|618.3|618.1|618.5|618.2|618.7|618.3|618.2|618|0
1633011750000|2021-09-30 14:22:30|597.8|597.2|597.8|597.5|597.8|597.6|597.6|597.1|2030
1632924440000|2021-09-29 14:07:20|618.4|618.1|618.2|618|618.4|618.2|618.2|617.9|0
1633011760000|2021-09-30 14:22:40|597.6|597.2|597.3|597|597.6|597.2|597.2|597|2763
1632924450000|2021-09-29 14:07:30|618.1|617.9|618.3|618.1|618.5|618.2|618|617.9|0
1633011770000|2021-09-30 14:22:50|597.2|596.9|597|596.7|597.2|596.9|597|596.5|3949
1632924470000|2021-09-29 14:07:50|618.4|618.2|618.9|618.6|619|618.7|618.4|618.2|0
1633011780000|2021-09-30 14:23:00|597.1|597|596.9|596.7|597.3|597|596.9|596.7|10032
1632924480000|2021-09-29 14:08:00|619|618.7|619.4|618.9|619.5|619|619|618.6|0
1633011790000|2021-09-30 14:23:10|597|596.8|597|596.8|597.2|596.8|597|596.8|471
1633011810000|2021-09-30 14:23:30|597.2|596.9|597.2|596.9|597.2|597|597.1|596.9|1818
1633011820000|2021-09-30 14:23:40|597.3|597|597.6|597.3|597.7|597.3|597.3|597|468
1633011830000|2021-09-30 14:23:50|597.5|597.2|597.3|597|597.5|597.2|597.2|597|2714
1632924490000|2021-09-29 14:08:10|619.2|618.8|619.2|619|619.2|619|618.8|618.6|0
1633011840000|2021-09-30 14:24:00|597.4|597.3|597.4|597.1|597.5|597.3|597.2|597|6558
1633011850000|2021-09-30 14:24:10|597.3|597|597.3|597|597.3|597|597.3|597|0
1632924500000|2021-09-29 14:08:20|619.3|619.1|619.3|619.1|619.6|619.2|619.2|619|0
1633011860000|2021-09-30 14:24:20||597.1||597.1||597.1||597.1|0
1632924510000|2021-09-29 14:08:30|619.2|619.2|619.4|619.1|619.5|619.2|619.2|619.1|0
1633011870000|2021-09-30 14:24:30|597.2|597|597.4|597.1|597.4|597.1|597.1|596.8|3613
1632924530000|2021-09-29 14:08:50|619.8|619.2|619.5|619.2|619.8|619.4|619.4|619.1|0
1633011880000|2021-09-30 14:24:40|597.6|597.2|597.6|597.2|598|597.4|597.6|597.2|575
1632924540000|2021-09-29 14:09:00|619.6|619.3|619.8|619.6|619.9|619.7|619.6|619.3|0
1633011890000|2021-09-30 14:24:50|597.5|597.1|597.2|596.8|597.5|597.1|597.2|596.8|850
1632924550000|2021-09-29 14:09:10|619.9|619.7|620.4|620|620.5|620|619.9|619.7|0
1633011900000|2021-09-30 14:25:00|597.1|596.9|597.1|596.8|597.6|597.2|597|596.8|18900
1632924560000|2021-09-29 14:09:20|620.3|620.1|620.3|620.1|620.3|620.1|620.2|620.1|0
1633011910000|2021-09-30 14:25:10|597.2|596.9|597.2|596.9|597.3|596.9|597.2|596.9|0
1632924570000|2021-09-29 14:09:30|620.2|620|619.3|619|620.2|620|619.3|619|0
1633011920000|2021-09-30 14:25:20|597.3|597|597.2|597|597.3|597.1|597.1|596.9|858
1632924580000|2021-09-29 14:09:40|619.4|619.1|619.9|619.5|620.2|619.8|619.4|619.1|0
1633011930000|2021-09-30 14:25:30|597.3|597.1|597.2|596.9|597.5|597.4|597.2|596.9|9790
1633011940000|2021-09-30 14:25:40|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1633011950000|2021-09-30 14:25:50|597.2|597.1|597.2|597.1|597.2|597.1|597.2|597.1|2700
1633011960000|2021-09-30 14:26:00|597.4||597.2||597.4||597.2||791
1633011980000|2021-09-30 14:26:20|597.1|596.9|597|596.8|597.1|596.9|596.9|596.4|2887
1632924590000|2021-09-29 14:09:50|619.8|619.4|619.7|619.2|619.9|619.4|619.7|619.2|0
1633011990000|2021-09-30 14:26:30|596.9|596.6|596.9|596.5|597|596.8|596.9|596.5|1363
1632924600000|2021-09-29 14:10:00|619.6|619.3|619.2|619|619.6|619.3|619.2|619|0
1633012000000|2021-09-30 14:26:40|596.8|596.6|597|596.8|597|596.8|596.8|596.5|1404
1633012010000|2021-09-30 14:26:50|597.1|596.9|597.1|596.8|597.6|597.2|597.1|596.8|8427
1633012020000|2021-09-30 14:27:00||596.9||596.9||596.9||596.9|0
1633012030000|2021-09-30 14:27:10|597.2|597|597.1|596.8|597.5|597|597.1|596.8|647
1633012040000|2021-09-30 14:27:20|597.2|596.9|597.2|596.9|597.2|597|597.2|596.8|891
1633012060000|2021-09-30 14:27:40||597||597||597||597|1000
1633012070000|2021-09-30 14:27:50|597.4|597.1|597.5|597.3|597.6|597.3|597.4|597.1|941
1633012080000|2021-09-30 14:28:00|597.7|597.4|597.7|597.3|597.8|597.4|597.7|597.3|222
1632924610000|2021-09-29 14:10:10|619.1|618.9|619.1|618.8|619.3|618.9|619|618.8|0
1633012090000|2021-09-30 14:28:10|597.6|597.2|597.2|596.8|597.6|597.2|597.2|596.8|3777
1632924620000|2021-09-29 14:10:20|619|618.9|618.9|618.7|619.1|618.9|618.9|618.7|0
1633012100000|2021-09-30 14:28:20|597.1|596.9|597.2|597.1|597.3|597.1|597.1|596.9|819
1632924630000|2021-09-29 14:10:30|618.8||618.9||618.9||618.8||0
1633012110000|2021-09-30 14:28:30|597.1|597|597.2|596.9|597.2|597|597|596.8|12073
1632924640000|2021-09-29 14:10:40|619|618.8|619.5|619.2|619.8|619.2|619|618.8|0
1633012120000|2021-09-30 14:28:40|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1632924650000|2021-09-29 14:10:50|619.6|619.3|619.9|619.7|620.2|620|619.6|619.3|0
1633012130000|2021-09-30 14:28:50|597.2|596.9|597.2|597|597.2|597|597.1|596.8|2198
1632924660000|2021-09-29 14:11:00|620.1|619.8|619.5|619|620.4|620.1|619.4|619|0
1633012150000|2021-09-30 14:29:10|597.1|596.9|597.2|596.8|597.2|597|596.9|596.6|3860
1632924670000|2021-09-29 14:11:10|619.4||619.2||619.4||619.2||0
1633012190000|2021-09-30 14:29:50||596.9||596.9||596.9||596.9|0
1632924680000|2021-09-29 14:11:20|619.3|619.1|619.3|619.2|619.3|619.2|619.3|619|0
1633012200000|2021-09-30 14:30:00|597.1|597|597.1|596.8|597.2|597|597|596.8|1788
1632924690000|2021-09-29 14:11:30|619.4|619.3|619.6|619.3|620|619.5|619.4|619.3|0
1633012210000|2021-09-30 14:30:10||596.9||596.9||596.9||596.9|100
1632924700000|2021-09-29 14:11:40|619.4|619.4|619.6|619.4|619.6|619.4|619.4|619.3|0
1633012220000|2021-09-30 14:30:20|597.2|597|597.1|596.9|597.2|597|597.1|596.9|1000
1632924710000|2021-09-29 14:11:50|619.7|619.5|619.7|619.6|620|619.6|619.7|619.5|0
1633012230000|2021-09-30 14:30:30|597.2|597.2|596.8|596.4|597.3|597.2|596.8|596.3|8915
1633012240000|2021-09-30 14:30:40|596.7|596.3|595.8|595.4|596.7|596.3|595.8|595.4|5057
1633012250000|2021-09-30 14:30:50|595.7|595.5|595.8|595.5|595.8|595.5|595.7|595.5|300
1633012260000|2021-09-30 14:31:00|595.7|595.3|595.3|595|595.7|595.4|595.3|595|252
1633012270000|2021-09-30 14:31:10|595.2||595.3||595.3||595.2||0
1633012300000|2021-09-30 14:31:40|595.1|594.9|594.3|593.8|595.1|594.9|594.3|593.7|43440
1633012310000|2021-09-30 14:31:50|594.4|593.9|594.5|594|594.9|594.4|594.4|593.9|4292
1632924720000|2021-09-29 14:12:00|620.5|619.7|620.8|620.4|621|620.5|620.3|619.7|0
1633012320000|2021-09-30 14:32:00|594.6|594.5|594.6|594.3|594.8|594.5|594.4|594.2|2464
1632924730000|2021-09-29 14:12:10|620.7||620.6||620.8||620.5||0
1632924770000|2021-09-29 14:12:50|620.7|620.5|621.4|621|621.4|621.2|620.7|620.5|0
1633012330000|2021-09-30 14:32:10||594.4||594.4||594.4||594.4|0
1632924780000|2021-09-29 14:13:00|621.3|620.9|621.4|621.3|621.4|621.3|621.2|620.9|0
1632924790000|2021-09-29 14:13:10|621.6|621.4|622.5|622.2|622.8|622.2|621.6|621.3|0
1633012340000|2021-09-30 14:32:20|594.9|594.5|594.6|594.4|594.9|594.5|594.6|594.4|677
1632924800000|2021-09-29 14:13:20|622.4|622.3|622.3|622.2|622.6|622.3|622.3|621.9|0
1633012350000|2021-09-30 14:32:30|594.5|594.3|594.6|594.3|594.6|594.3|594.5|594.3|207
1632924810000|2021-09-29 14:13:30|622.2|622|622.1|621.9|622.3|622.2|622.1|621.9|0
1633012360000|2021-09-30 14:32:40|594.4|594.2|594.2|593.8|594.4|594.2|594.2|593.6|2038
1632924820000|2021-09-29 14:13:40|622.2|622|622.1|622|622.2|622|622.1|622|0
1633012370000|2021-09-30 14:32:50|594.3|593.9|595.2|594.8|595.3|594.8|594.2|593.9|3650
1632924830000|2021-09-29 14:13:50|622|621.9|621.4|620.8|622|621.9|621.4|620.8|0
1632924840000|2021-09-29 14:14:00|621.3|620.7|621.3|620.8|621.3|620.8|621.1|620.7|0
1633012380000|2021-09-30 14:33:00|595.4|594.9|596|595.6|596.1|595.6|595.4|594.9|5158
1633012390000|2021-09-30 14:33:10|595.9|595.5|596|595.4|596|595.5|595.8|595.4|200
1633012400000|2021-09-30 14:33:20|595.8|595.5|596.1|595.7|596.1|595.7|595.8|595.5|643
1632924850000|2021-09-29 14:14:10|621.2|620.9|621.2|620.9|621.2|620.9|621.1|620.8|0
1633012410000|2021-09-30 14:33:30|596.3|595.8|596.4|596|596.6|596.3|596.3|595.8|5182
1632924860000|2021-09-29 14:14:20|621.1|620.8|621.2|620.9|621.2|620.9|621.1|620.8|0
1633012420000|2021-09-30 14:33:40|596.5|595.8|595.9|595.5|596.5|595.8|595.9|595.5|443
1632924870000|2021-09-29 14:14:30|621.3|621|622|621.4|622|621.4|621.3|621|0
1633012430000|2021-09-30 14:33:50|595.8|595.6|595.3|595|595.8|595.6|595.3|595|302
1632924880000|2021-09-29 14:14:40|622.1|621.5|622.3|621.7|622.4|621.7|622.1|621.5|0
1633012440000|2021-09-30 14:34:00|595.5|595.4|595.5|595.1|595.7|595.5|595.3|595|22789
1632924890000|2021-09-29 14:14:50|622.8|621.8|622.8|622.6|623.1|622.7|622.6|621.8|0
1633012450000|2021-09-30 14:34:10|595.6|595.5|595.3|595|595.7|595.5|595.2|595|21493
1633012460000|2021-09-30 14:34:20|595.6|595.5|596.3|595.7|596.3|595.7|595.5|595|32528
1632924900000|2021-09-29 14:15:00|623.1|622.7|623.2|622.7|623.4|622.8|623|622.7|0
1633012470000|2021-09-30 14:34:30|596.2|595.8|596.6|596.1|596.6|596.1|596.2|595.8|415
1632924910000|2021-09-29 14:15:10|623.1|622.8|622.2|621.7|623.1|622.9|622.2|621.7|0
1633012480000|2021-09-30 14:34:40|596.5|596|596.2|596|596.5|596|596.2|596|269
1632924920000|2021-09-29 14:15:20|622.1|621.6|621.9|621.4|622.1|621.8|621.7|621.2|0
1633012490000|2021-09-30 14:34:50|596.4|596.1|596.5|596.1|596.5|596.1|596.4|596.1|208
1632924930000|2021-09-29 14:15:30|621.8|621.5|622.4|621.9|622.7|621.9|621.8|621.5|0
1633012500000|2021-09-30 14:35:00||596.2||596.2||596.2||596.2|0
1633012510000|2021-09-30 14:35:10|596.4|596.1|596.3|596.1|596.4|596.1|596.3|596.1|618
1633012520000|2021-09-30 14:35:20|596|595.9|596.1|595.6|596.5|596|596|595.6|22143
1633012530000|2021-09-30 14:35:30||595.7||595.7||595.7||595.7|0
1632924940000|2021-09-29 14:15:40|622.3|621.8|622.2|621.8|622.3|621.8|622.2|621.8|0
1633012540000|2021-09-30 14:35:40|596.2|595.8|596.2|596|596.2|596|596.1|595.8|801
1632924950000|2021-09-29 14:15:50|622.1|621.6|621.5|621.1|622.1|621.6|621.5|621|0
1633012550000|2021-09-30 14:35:50|596.4|596.1|596.9|596.6|597.1|597|596.4|596.1|3705
1632924960000|2021-09-29 14:16:00|621.4|621|622.2|621.6|622.2|621.7|621.4|621|0
1633012560000|2021-09-30 14:36:00|596.8|596.5|596.8|596.5|596.9|596.5|596.8|596.5|275
1632924970000|2021-09-29 14:16:10|622.1|621.5|622.5|622.3|622.7|622.3|622|621.4|0
1633012570000|2021-09-30 14:36:10|597.2|596.6|596.5|596.1|597.3|596.6|596.5|596.1|4781
1632924980000|2021-09-29 14:16:20|622.4|622.1|622.5|621.9|622.5|622.1|622.4|621.9|0
1633012580000|2021-09-30 14:36:20|596.4|596|596.4|596.1|596.5|596.1|596.4|595.9|0
1632925000000|2021-09-29 14:16:40|622.4||622.4||622.4||622.4||0
1633012590000|2021-09-30 14:36:30||596.2||596.2||596.2||596.1|0
1632925010000|2021-09-29 14:16:50|622.3|622.3|622|621.5|622.3|622.3|622|621.4|0
1633012600000|2021-09-30 14:36:40|596.5|596.3|596.9|596.7|596.9|596.7|596.5|596.3|5966
1632925020000|2021-09-29 14:17:00|621.9|621.4|622|621.7|622|621.8|621.7|621.2|0
1633012610000|2021-09-30 14:36:50|597.1|596.8|597|596.7|597.3|596.8|596.9|596.7|638
1632925030000|2021-09-29 14:17:10|621.9|621.6|621.9|621.4|622|621.6|621.9|621.4|0
1633012620000|2021-09-30 14:37:00|596.9|596.5|596.6|596.2|596.9|596.5|596.6|596.2|397
1632925040000|2021-09-29 14:17:20|621.8|621.3|621.8|621.3|621.8|621.3|621.8|621.2|0
1633012630000|2021-09-30 14:37:10||596.3||596.3||596.3||596.3|0
1632925050000|2021-09-29 14:17:30|621.9|621.4|622.4|622.2|622.6|622.2|621.9|621.4|0
1633012660000|2021-09-30 14:37:40|596.7|596.4|597|596.8|597.3|596.8|596.7|596.4|3371
1632925060000|2021-09-29 14:17:40|622.5|622.3|622.5|622.3|622.5|622.4|622.4|622.2|0
1633012680000|2021-09-30 14:38:00|596.9|596.7|596.9|596.7|597|596.7|596.9|596.7|1611
1632925070000|2021-09-29 14:17:50|622.7|622.2|622.7|622.3|623|622.7|622.7|622.2|0
1633012690000|2021-09-30 14:38:10|596.8|596.6|596.7|596.1|596.8|596.6|596.7|596.1|756
1632925080000|2021-09-29 14:18:00|622.6|622.2|622.5|622.3|622.6|622.3|622.5|622.2|0
1633012700000|2021-09-30 14:38:20|596.6|596.2|596.6|596.2|596.6|596.2|596.5|596.2|550
1632925090000|2021-09-29 14:18:10|622.7|622.6|623.1|622.6|623.1|622.8|622.7|622.6|0
1633012710000|2021-09-30 14:38:30|596.5|596.3|597.2|596.7|597.2|596.7|596.5|596.3|2369
1632925100000|2021-09-29 14:18:20|623|622.7|622.9|622.4|623.1|622.7|622.5|622.2|0
1633012720000|2021-09-30 14:38:40|597|596.5|596.8|596.4|597|596.5|596.8|596.4|394
1632925110000|2021-09-29 14:18:30|622.6|622.5|622.7|622.6|622.9|622.6|622.6|622.4|0
1633012730000|2021-09-30 14:38:50|596.7||596.7||596.7||596.7||0
1632925120000|2021-09-29 14:18:40|623.1|623|622.9|622.6|623.2|623|622.7|622.6|0
1633012740000|2021-09-30 14:39:00|596.6|596.2|596.5|596.2|596.6|596.2|596.5|596.2|692
1632925130000|2021-09-29 14:18:50|622.8|622.3|622.5|622.2|622.9|622.3|622.5|622.2|0
1633012750000|2021-09-30 14:39:10|596.4|596.1|596.3|596.1|596.4|596.1|596.2|596|937
1632925140000|2021-09-29 14:19:00|622.4|622|622.8|622.5|622.9|622.5|622.3|622|0
1633012760000|2021-09-30 14:39:20|596.2|596|596.4|596.2|596.5|596.3|596.2|596|9768
1632925150000|2021-09-29 14:19:10|622.7||622.6||622.8||622.6||0
1633012770000|2021-09-30 14:39:30|596.5|596.3|596.7|596.4|596.7|596.4|596.5|596.3|378
1632925160000|2021-09-29 14:19:20|622.5|622.2|622.4|622.2|622.7|622.5|622.1|622|0
1633012780000|2021-09-30 14:39:40|596.6|596.3|596.5|596.1|596.6|596.3|596.5|596|3711
1632925170000|2021-09-29 14:19:30|622.6|622.5|622.8|622.5|623|622.6|622.6|622.5|0
1633012790000|2021-09-30 14:39:50||596.2||596.3||596.3||596.2|0
1632925180000|2021-09-29 14:19:40|622.7|622.4|622|621.7|622.8|622.4|622|621.7|0
1633012800000|2021-09-30 14:40:00|596.6|596.4|596.4|596|596.7|596.4|596.4|596|1924
1632925190000|2021-09-29 14:19:50|622.1|621.8|622.9|622.5|623|622.6|622.1|621.8|0
1633012810000|2021-09-30 14:40:10|596.5|596.1|596.1|595.9|596.7|596.6|596.1|595.9|4385
1633012820000|2021-09-30 14:40:20||595.8||595.8||595.8||595.8|150
1633012830000|2021-09-30 14:40:30||596||595.8||596||595.8|1
1633012840000|2021-09-30 14:40:40|596|595.6|595|594.7|596|595.6|595|594.7|20210
1633012850000|2021-09-30 14:40:50|595.2|594.8|595.7|595.2|596.1|595.9|595.2|594.8|12761
1632925200000|2021-09-29 14:20:00|622.8|622.6|622.9|622.4|623|622.6|622.7|622.1|0
1633012860000|2021-09-30 14:41:00|595.8|595.3|595.8|595.5|595.8|595.5|595.6|595.3|1574
1632925210000|2021-09-29 14:20:10|623|622.5|623.4|623|623.4|623.1|623|622.5|0
1633012870000|2021-09-30 14:41:10|595.7|595.4|595|594.7|595.7|595.4|595|594.7|3144
1632925220000|2021-09-29 14:20:20|623.3|622.9|623.3|623|623.4|623|623.1|622.9|0
1633012880000|2021-09-30 14:41:20|594.9|594.8|594.8|594.5|594.9|594.8|594.8|594.5|3
1632925230000|2021-09-29 14:20:30|623.2||623.2||623.2||623.2||0
1633012890000|2021-09-30 14:41:30|594.7|594.4|594.7|594.2|594.7|594.4|594.7|594.2|0
1632925240000|2021-09-29 14:20:40|623.1|622.9|623|622.7|623.2|622.9|622.8|622.4|0
1633012900000|2021-09-30 14:41:40|594.6|594.3|594.5|594.2|594.6|594.3|594.5|594.2|550
1632925250000|2021-09-29 14:20:50|622.6|622.6|622.4|622.2|622.9|622.6|622.3|622.2|0
1633012910000|2021-09-30 14:41:50|594.4|594.1|594|593.8|594.5|594.1|594|593.8|13303
1632925260000|2021-09-29 14:21:00|622.3|622|622.3|622.1|622.3|622.1|622.2|622|0
1633012920000|2021-09-30 14:42:00|594.1|593.9|594.3|594|594.3|594|594.1|593.8|1910
1632925270000|2021-09-29 14:21:10|622.2|622|622.1|621.7|622.3|622|622.1|621.7|0
1633012930000|2021-09-30 14:42:10|594.5|594.1|594.3|594|594.5|594.1|594.3|594|0
1632925280000|2021-09-29 14:21:20|622.2|622.1|621.8|621.5|622.2|622.1|621.8|621.5|0
1633012940000|2021-09-30 14:42:20|594.2|593.9|594.3|594|594.3|594.1|594|593.8|5542
1632925290000|2021-09-29 14:21:30|621.7|621.4|621.5|621.1|621.7|621.5|621.5|621.1|0
1633012950000|2021-09-30 14:42:30|594.5|594.1|594.4|594.1|594.7|594.3|594.4|594.1|1821
1632925300000|2021-09-29 14:21:40|621.4|621|621.3|621.1|621.5|621.3|621.3|620.9|0
1633012970000|2021-09-30 14:42:50|594.5|594.2|594.7|594.3|594.8|594.6|594.5|594.2|9817
1632925310000|2021-09-29 14:21:50|621.4|620.8|620.8|620.6|621.4|620.8|620.8|620.3|0
1633012990000|2021-09-30 14:43:10|594.6|594.2|594.4|594.1|594.6|594.2|594.4|594.1|549
1632925320000|2021-09-29 14:22:00|620.9|620.7|621.5|621|621.5|621.1|620.9|620.6|0
1633013010000|2021-09-30 14:43:30|594.7|594.2|594.7|594.4|594.9|594.6|594.7|594.2|8450
1633013030000|2021-09-30 14:43:50|594.6|594.3|594.4|594.2|594.6|594.3|594.4|594.1|2070
1633013040000|2021-09-30 14:44:00|594.5|594.1|594.2|594|594.6|594.1|594.2|594|5346
1633013050000|2021-09-30 14:44:10|594.1|593.9|594.1|593.9|594.2|593.9|594.1|593.9|5891
1632925330000|2021-09-29 14:22:10|621.4|621.1|621.4|621.1|621.6|621.2|621.1|621|0
1633013060000|2021-09-30 14:44:20|594.2|594|594.3|594|594.3|594.1|594.2|593.9|1705
1632925340000|2021-09-29 14:22:20|621.2|621.2|621.5|621.2|621.8|621.5|621.2|621.1|0
1633013070000|2021-09-30 14:44:30|594.4|594.1|594.3|594|594.4|594.2|594.2|593.9|529
1632925350000|2021-09-29 14:22:30|621.4|621.3|621.4|621|621.4|621.3|621.4|621|0
1633013080000|2021-09-30 14:44:40|596|594.9|594.7|594.4|596|594.9|594.1|593.9|27154
1632925360000|2021-09-29 14:22:40|621.5|621.4|621.5|621.4|621.6|621.4|621.5|621.4|0
1633013090000|2021-09-30 14:44:50|594.6|594.3|594.6|594.3|594.8|594.4|594.6|594.3|250
1632925370000|2021-09-29 14:22:50|621.4|621.2|621.4|621.1|621.5|621.2|621.3|621|0
1633013100000|2021-09-30 14:45:00|594.5|594.4|594.6|594.3|594.8|594.4|594.5|594.3|2295
1632925380000|2021-09-29 14:23:00|621.3|621|621.2|620.7|621.3|621|621.2|620.7|0
1633013110000|2021-09-30 14:45:10|594.8|594.4|594.9|594.6|595|594.6|594.7|594.4|6639
1632925390000|2021-09-29 14:23:10|621.1|620.6|620.8|620.6|621.1|620.6|620.8|620.5|0
1633013120000|2021-09-30 14:45:20|594.8|594.5|594.2|593.9|594.8|594.5|594|593.9|24297
1632925400000|2021-09-29 14:23:20|620.7|620.5|620.6|620.5|620.8|620.6|620.6|620.5|0
1633013130000|2021-09-30 14:45:30|594.1|593.8|593.6|593.3|594.2|593.8|593.6|593.3|8332
1632925410000|2021-09-29 14:23:30|620.7|620.6|620.6|620.5|620.7|620.6|620.6|620.5|0
1633013140000|2021-09-30 14:45:40|593.5|593.2|593.4|593|593.6|593.2|593.4|593|8927
1632925430000|2021-09-29 14:23:50|620.5|620.4|620.5|620.4|620.6|620.4|620.5|620.3|0
1633013150000|2021-09-30 14:45:50|593.3|592.9|593.2|592.9|593.3|593|593.2|592.9|1009
1632925440000|2021-09-29 14:24:00||620.3||620.2||620.3||620.2|0
1633013160000|2021-09-30 14:46:00|593.4|593.3|594|593.6|594|593.6|593.3|593|11516
1632925450000|2021-09-29 14:24:10|620.4|620.1|620.2|620|620.4|620.1|620.2|620|0
1633013170000|2021-09-30 14:46:10|594.1|593.7|594.2|593.6|594.2|593.7|594|593.6|0
1632925460000|2021-09-29 14:24:20|620.1|619.8|620.5|620.2|620.5|620.2|620|619.7|0
1633013180000|2021-09-30 14:46:20|594.4|593.7|594.4|594|594.7|594.1|594.4|593.7|1187
1632925470000|2021-09-29 14:24:30|620.4|620.3|620.3|620.1|620.5|620.3|620.3|620.1|0
1633013200000|2021-09-30 14:46:40|594.5|594.1|594.8|594.3|594.8|594.3|594.5|594.1|1080
1632925480000|2021-09-29 14:24:40|620.4|620.2|620.7|620.5|620.7|620.6|620.4|620.2|0
1633013210000|2021-09-30 14:46:50|594.7|594.4|594.5|594.3|594.7|594.4|594.5|594.3|674
1633013220000|2021-09-30 14:47:00|594.4|594.2|594.7|594.2|594.9|594.5|594.4|594.2|14824
1633013230000|2021-09-30 14:47:10|594.9|594.3|594.7|594.3|594.9|594.3|594.7|594.3|700
1632925490000|2021-09-29 14:24:50|620.6|620.4|620.7|620.6|621.2|620.8|620.5|620.4|0
1633013240000|2021-09-30 14:47:20|594.9|594.4|595.1|594.8|595.7|595.1|594.8|594.4|5900
1632925500000|2021-09-29 14:25:00|620.8|620.7|621|620.9|621.3|621|620.8|620.4|0
1633013250000|2021-09-30 14:47:30|595|594.7|594.7|594.4|595|594.7|594.7|594.3|737
1632925510000|2021-09-29 14:25:10|621.2|621|621|620.9|621.2|621|621|620.7|0
1633013280000|2021-09-30 14:48:00|594.6||594.6||594.6||594.6||0
1632925520000|2021-09-29 14:25:20|621.1|621|621.2|621|621.3|621|621.1|621|0
1633013300000|2021-09-30 14:48:20|594.5|594.3|594.5|594.3|594.6|594.3|594.5|594.3|325
1632925530000|2021-09-29 14:25:30|621.3|621.1|621.3|621.1|621.3|621.2|621.2|621|0
1633013310000|2021-09-30 14:48:30|594.6|594.4|594.6|594.3|594.6|594.4|594.6|594.3|1434
1632925540000|2021-09-29 14:25:40|621.4|621.2|621.5|621.2|621.5|621.3|621.4|621.1|0
1633013320000|2021-09-30 14:48:40|594.7|594.4|594.7|594.4|594.7|594.4|594.7|594.4|904
1633013330000|2021-09-30 14:48:50|594.6|594.3|594.7|594.4|594.7|594.4|594.6|594.3|407
1633013340000|2021-09-30 14:49:00|594.9|594.5|594.8|594.5|595.3|595|594.7|594.4|19996
1633013350000|2021-09-30 14:49:10|594.9|594.4|594.7|594.4|594.9|594.4|594.7|594.4|68
1633013360000|2021-09-30 14:49:20|594.6|594.3|594.3|594|594.6|594.3|594.1|594|12684
1632925550000|2021-09-29 14:25:50|621.4|621.3|621.4|621.2|621.5|621.3|621.4|621.2|0
1632925560000|2021-09-29 14:26:00|621.5|621.3|622.3|622|622.3|622|621.5|621.3|0
1633013380000|2021-09-30 14:49:40|594.2||594.3||594.3||594.2||0
1633013390000|2021-09-30 14:49:50||594.1||594.1||594.1||594.1|0
1633013400000|2021-09-30 14:50:00|594.2|594|594.2|593.9|594.2|594|594.1|593.9|15288
1633013410000|2021-09-30 14:50:10|594.1|593.8|593.9|593.7|594.1|593.8|593.8|593.6|2660
1633013420000|2021-09-30 14:50:20|593.8|593.6|592.8|592.4|593.8|593.6|592.8|592.4|26296
1633013430000|2021-09-30 14:50:30|592.7|592.5|592.7|592.4|592.8|592.5|592.6|592.3|3572
1633013440000|2021-09-30 14:50:40|592.8|592.5|592.9|592.5|593|592.8|592.8|592.5|1642
1633013450000|2021-09-30 14:50:50|592.8|592.4|592.7|592.4|592.8|592.4|592.7|592.4|297
1633013460000|2021-09-30 14:51:00|592.6|592.3|592.3|592.1|592.7|592.3|592.3|592.1|13523
1633013470000|2021-09-30 14:51:10|592.5|592.2|592.4|592.1|592.5|592.2|592.4|592.1|2204
1632925570000|2021-09-29 14:26:10|622.6|622.1|622.6|622.4|622.7|622.4|622.3|622|0
1633013480000|2021-09-30 14:51:20|592.3|592|592.3|592|592.3|592|592.3|592|15704
1632925580000|2021-09-29 14:26:20|622.7|622.5|622.7|622.5|622.9|622.6|622.6|622.5|0
1633013490000|2021-09-30 14:51:30|592.1|592.1|592.5|592.2|592.5|592.2|592.1|592.1|1250
1632925590000|2021-09-29 14:26:30|622.6|622.4|622.7|622.5|622.7|622.5|622.6|622.4|0
1633013500000|2021-09-30 14:51:40|592.4|592.1|592.3|592|592.5|592.2|592.2|592|845
1632925600000|2021-09-29 14:26:40|622.5|622.6|622.7|622.5|622.7|622.6|622.5|622.4|0
1633013510000|2021-09-30 14:51:50|592.4|592.1|592.2|592.1|592.4|592.1|592.2|592|2191
1632925610000|2021-09-29 14:26:50|622.8|622.4|624|623.8|624.2|623.8|622.8|622.4|0
1633013520000|2021-09-30 14:52:00|592.3|592|592.2|592|592.3|592|592.2|592|259
1632925620000|2021-09-29 14:27:00|623.9|623.7|623.5|623.3|624|623.7|623.4|623.2|0
1633013530000|2021-09-30 14:52:10|592.3|592.1|591.9|591.6|592.3|592.1|591.9|591.4|1643
1632925630000|2021-09-29 14:27:10|623.4|623.2|623.3|623.1|623.5|623.3|623.3|623.1|0
1633013540000|2021-09-30 14:52:20|592.1|591.7|592.1|591.9|592.3|592.1|592.1|591.7|4000
1633013550000|2021-09-30 14:52:30|592|591.8|591.6|591.2|592.1|592|591.6|591.1|9552
1632925640000|2021-09-29 14:27:20|623.2|623|623|622.7|623.3|623|623|622.6|0
1633013560000|2021-09-30 14:52:40|591.5|591.1|591.2|590.7|591.8|591.6|591.2|590.6|10679
1632925650000|2021-09-29 14:27:30|622.9|622|623.5|623|623.5|623|622.3|622|0
1633013570000|2021-09-30 14:52:50|591.4|590.8|591.2|590.8|591.5|591|591.2|590.8|2072
1632925660000|2021-09-29 14:27:40|623.4|623.1|623.5|623.4|623.8|623.5|623.4|623.1|0
1633013580000|2021-09-30 14:53:00|591.1|590.7|591.2|591|591.4|591|590.9|590.5|3931
1632925670000|2021-09-29 14:27:50|623.7|623.5|623.7|623.5|623.7|623.6|623.7|623.5|0
1633013590000|2021-09-30 14:53:10|591.1||591.1||591.1||591.1||5372
1632925680000|2021-09-29 14:28:00|623.6|623.4|623.7|623.6|624.1|623.7|623.6|623.4|0
1633013600000|2021-09-30 14:53:20|591|590.9|590.7|590.3|591.2|591.1|590.7|590.3|22889
1632925690000|2021-09-29 14:28:10|623.9|623.5|623.7|623.5|623.9|623.5|623.7|623.5|0
1633013610000|2021-09-30 14:53:30|590.6|590.4|590.6|590.3|590.8|590.4|590.5|590.1|7193
1632925700000|2021-09-29 14:28:20|623.6|623.4|623.7|623.6|623.7|623.6|623.5|623.3|0
1633013620000|2021-09-30 14:53:40|590.5|590.4|590.5|590.3|590.7|590.4|590.5|590.3|5219
1632925710000|2021-09-29 14:28:30|623.6|623.5|623.6|623.3|623.7|623.6|623.6|623.3|0
1633013630000|2021-09-30 14:53:50|590.4|590.2|590.5|590.1|590.5|590.2|590.3|590.1|16693
1632925720000|2021-09-29 14:28:40|623.7|623.4|623.7|623.3|623.8|623.6|623.7|623.3|0
1633013640000|2021-09-30 14:54:00|590.4|590.2|590.3|590.1|590.5|590.2|590.3|590.1|6310
1632925730000|2021-09-29 14:28:50|623.6||623.6||623.6||623.6||0
1633013650000|2021-09-30 14:54:10|590.2|590|590.5|590.3|590.6|590.3|590.1|590|76089
1632925740000|2021-09-29 14:29:00|623.5|623.2|623.6|623.3|623.6|623.3|623.5|623.2|0
1633013660000|2021-09-30 14:54:20|590.4|590.2|590.3|590|590.5|590.4|590.3|590|21216
1632925750000|2021-09-29 14:29:10|623.5|623.2|623.5|623.2|623.6|623.2|623.5|623.2|0
1633013670000|2021-09-30 14:54:30|590.4|590.1|590.4|590.1|590.4|590.1|590.2|590|8561
1632925760000|2021-09-29 14:29:20|623.4|623.3|623.5|623.3|623.5|623.3|623.4|623.3|0
1633013680000|2021-09-30 14:54:40|590.3||590.3||590.3||590.3||548
1632925780000|2021-09-29 14:29:40|623.4|623.2|623.4|623.1|623.5|623.3|623.3|623.1|0
1633013690000|2021-09-30 14:54:50|590.4|590|590.3|590.2|590.4|590.2|590.3|590|1922
1632925790000|2021-09-29 14:29:50|623.5|623.2|623.7|623.3|623.7|623.5|623.3|623.2|0
1633013700000|2021-09-30 14:55:00|590.4|590.3|590.7|590.5|590.7|590.5|590.4|590.3|6990
1633013710000|2021-09-30 14:55:10|590.8|590.6|591|590.7|591.3|591.2|590.7|590.5|14236
1633013720000|2021-09-30 14:55:20|590.9|590.6|591.5|591.1|591.6|591.1|590.9|590.6|1629
1633013730000|2021-09-30 14:55:30|591.7|591.2|591.8|591.6|591.9|591.6|591.5|591.2|2353
1633013740000|2021-09-30 14:55:40|592|591.7|591.9|591.6|592.1|591.7|591.8|591.6|4898
1632925800000|2021-09-29 14:30:00|623.8|623.4|623.7|623.4|623.8|623.4|623.6|623.3|0
1632925810000|2021-09-29 14:30:10|623.6|623.3|623|622.6|623.6|623.3|622.7|622.3|0
1633013750000|2021-09-30 14:55:50|592|591.7|592.3|591.9|592.3|591.9|592|591.6|1000
1632925820000|2021-09-29 14:30:20|622.9|622.5|623|622.8|623|622.8|622.8|622.5|0
1632925830000|2021-09-29 14:30:30|622.9||622.9||622.9||622.9||0
1633013760000|2021-09-30 14:56:00||592||592.1||592.1||592|0
1632925840000|2021-09-29 14:30:40|623.2|622.9|623.6|623.4|623.8|623.4|623|622.8|0
1633013770000|2021-09-30 14:56:10|592.4|592.3|592.4|592.1|592.4|592.3|592.3|592.1|1299
1632925850000|2021-09-29 14:30:50|623.5|623.3|623.3|623.1|623.5|623.3|623.3|623|0
1632925860000|2021-09-29 14:31:00|623.2|623|623|622.9|623.2|623|623|622.8|0
1633013780000|2021-09-30 14:56:20|592.8|592.2|593.5|593.3|593.5|593.4|592.4|592.2|23299
1632925870000|2021-09-29 14:31:10|623.1|623|623.1|622.9|623.4|623|623.1|622.9|0
1633013790000|2021-09-30 14:56:30|593.7|593.2|593.3|592.8|593.7|593.2|593.3|592.8|1723
1632925880000|2021-09-29 14:31:20|623.3|623|623.6|623.2|623.7|623.3|623.3|623|0
1633013800000|2021-09-30 14:56:40|594.1|592.9|594.9|594.3|595|594.3|593.5|592.9|14460
1632925890000|2021-09-29 14:31:30|623.8|623.3|623.4|623.2|623.8|623.5|623.4|623.1|0
1633013810000|2021-09-30 14:56:50|594.8|594.4|594.3|594|594.8|594.5|594.1|594|2122
1633013820000|2021-09-30 14:57:00|594.2|593.8|594.3|594|594.3|594|594.1|593.4|12290
1633013830000|2021-09-30 14:57:10|594.2|594.1|594.2|594|594.3|594.1|594.1|594|2331
1633013860000|2021-09-30 14:57:40|594.1||594.2||594.2||594.1||0
1633013880000|2021-09-30 14:58:00|594.1|593.9|594|593.6|594.1|593.9|593.3|593|44485
1632925900000|2021-09-29 14:31:40|623.6|623.3|623.8|623.5|623.8|623.5|623.6|623.3|0
1633013890000|2021-09-30 14:58:10||593.8||593.6||593.8||593.6|288
1633013910000|2021-09-30 14:58:30||593.7||593.7||593.7||593.7|10
1632925910000|2021-09-29 14:31:50|624|623.6|623.9|623.7|624.1|623.7|623.8|623.6|0
1633013920000|2021-09-30 14:58:40|594.1|593.8|594.9|594.5|595|594.7|594.1|593.8|19318
1632925920000|2021-09-29 14:32:00|624.2|623.8|624.8|624.5|624.9|624.6|624.2|623.7|0
1633013930000|2021-09-30 14:58:50|594.8|594.4|594.8|594.5|594.8|594.5|594.8|594.4|1000
1633013970000|2021-09-30 14:59:30||594.6||594.6||594.6||594.6|0
1632925930000|2021-09-29 14:32:10|624.9|624.6|625.3|625.1|625.3|625.1|624.9|624.6|0
1633013980000|2021-09-30 14:59:40|594.9|594.7|595.2|594.9|595.2|594.9|594.8|594.6|4234
1632925940000|2021-09-29 14:32:20|625.2|625|625.5|625.3|625.5|625.4|625.2|625|0
1633013990000|2021-09-30 14:59:50|595.1|594.8|595.3|595|595.4|595|595|594.6|250
1632925950000|2021-09-29 14:32:30|625.6|625.5|626.1|625.7|626.2|625.9|625.6|625.5|0
1633014000000|2021-09-30 15:00:00|595.2|595.1|595.3|594.8|595.5|595.1|595|594.7|7518
1633014010000|2021-09-30 15:00:10|595.5|594.9|595.4|595.1|595.5|595.1|595.3|594.9|2300
1633014020000|2021-09-30 15:00:20|595.3|595|595.2|594.9|595.5|595|595.1|594.9|3991
1632925960000|2021-09-29 14:32:40|626.2|625.5|626.1|626|626.5|626.1|625.9|625.5|0
1633014030000|2021-09-30 15:00:30|595.1|594.8|595|594.8|595.1|594.8|595|594.8|267
1632925970000|2021-09-29 14:32:50|626.4|625.9|626.6|626.3|626.6|626.3|626.3|625.9|0
1633014040000|2021-09-30 15:00:40||594.9||594.9||594.9||594.9|0
1632925980000|2021-09-29 14:33:00|626.8|626.4|626.2|625.8|626.8|626.5|626.1|625.8|0
1633014050000|2021-09-30 15:00:50|594.9|594.8|594.9|594.5|594.9|594.9|594.8|594.3|3022
1632925990000|2021-09-29 14:33:10|626.3|625.9|626.4|626.1|626.4|626.2|626.3|625.8|0
1632926000000|2021-09-29 14:33:20|626.3|626|626.3|625.9|626.4|626.1|626.2|625.8|0
1633014080000|2021-09-30 15:01:20|594.8|594.6|594.8|594.5|595|594.6|594.8|594.5|8771
1633014090000|2021-09-30 15:01:30|594.7|594.4|594.4|594|594.7|594.4|594.4|593.9|1427
1633014100000|2021-09-30 15:01:40|594.3|593.9|594|593.7|594.3|593.9|594|593.7|0
1633014120000|2021-09-30 15:02:00|||||||||800
1633014140000|2021-09-30 15:02:20|594.2|593.8|593.9|593.6|594.2|593.8|593.9|593.6|1374
1633014150000|2021-09-30 15:02:30|593.8||593.8||593.8||593.7||0
1633014170000|2021-09-30 15:02:50|593.9|593.7|594.3|594|594.3|594|593.8|593.6|1209
1633014180000|2021-09-30 15:03:00|594.2||594.2||594.2||594.2||0
1633014190000|2021-09-30 15:03:10|594.1|593.9|594.2|593.9|594.2|594|594.1|593.9|559
1633014200000|2021-09-30 15:03:20|594.1|594|594.1|593.9|594.1|594|594.1|593.9|100
1633014210000|2021-09-30 15:03:30|594|593.8|593.9|593.8|594|593.9|593.9|593.6|2803
1632926010000|2021-09-29 14:33:30|626.2|625.8|626.1|625.8|626.3|626|626|625.8|0
1633014220000|2021-09-30 15:03:40||593.7||593.7||593.7||593.6|243
1632926020000|2021-09-29 14:33:40|626.2|626|625.5|625.1|626.2|626|625.5|625.1|0
1633014230000|2021-09-30 15:03:50|594|593.8|593.9|593.7|594|593.8|593.9|593.7|996
1632926030000|2021-09-29 14:33:50|625.6|625.2|625.6|625.2|625.6|625.3|625.6|625|0
1633014270000|2021-09-30 15:04:30|||||||||550
1632926040000|2021-09-29 14:34:00|625.5|625.3|625.3|625|625.5|625.3|625|624.9|0
1633014290000|2021-09-30 15:04:50|594|593.8|594|593.8|594|593.8|594|593.8|8000
1632926050000|2021-09-29 14:34:10|625.2|625.1|626.3|625.9|626.4|626|625.2|624.9|0
1633014300000|2021-09-30 15:05:00|593.9|593.7|593.9|593.7|593.9|593.7|593.9|593.7|967
1632926060000|2021-09-29 14:34:20|625.9|626|626.2|626|626.3|626.1|625.9|625.8|0
1633014310000|2021-09-30 15:05:10|593.8|593.8|593.2|592.8|593.9|593.8|593.2|592.8|12311
1632926070000|2021-09-29 14:34:30|626.3|626.1|626.8|626.5|626.8|626.5|626.3|626.1|0
1633014320000|2021-09-30 15:05:20|593.1|592.7|593.1|592.9|593.3|593|592.9|592.4|961
1632926080000|2021-09-29 14:34:40|626.7|626.2|626.6|626.2|626.7|626.5|626.2|626.1|0
1633014330000|2021-09-30 15:05:30|593.3|593.1|593.4|593.3|593.7|593.3|593.3|593.1|796
1632926090000|2021-09-29 14:34:50|626.2|626.1|626.3|626|626.6|626.1|626.2|625.8|0
1633014340000|2021-09-30 15:05:40|593.7|593.4|593.8|593.4|593.8|593.4|593.7|593.4|440
1633014350000|2021-09-30 15:05:50|593.7||593.7||593.7||593.7||0
1632926100000|2021-09-29 14:35:00|626.2|626.2|626.7|626.4|626.8|626.4|626.2|626|0
1633014360000|2021-09-30 15:06:00||593.6||593.6||593.6||593.6|0
1632926110000|2021-09-29 14:35:10|626.6|626.5|626.8|626.5|626.8|626.5|626.6|626.5|0
1633014380000|2021-09-30 15:06:20|593.8|593.7|593.8|593.6|593.8|593.7|593.8|593.6|2036
1632926120000|2021-09-29 14:35:20|626.9|626.6|626.8|626.7|626.9|626.7|626.7|626.5|0
1633014390000|2021-09-30 15:06:30|593.7|593.5|593.7|593.5|593.7|593.5|593.7|593.5|940
1632926130000|2021-09-29 14:35:30|626.9|627.1|627.9|627.4|628|627.4|626.9|627.1|0
1633014400000|2021-09-30 15:06:40|||||||||52
1633014410000|2021-09-30 15:06:50|593.8|593.6|593.8|593.6|593.8|593.6|593.8|593.6|714
1633014420000|2021-09-30 15:07:00|593.9|593.8|593.2|593.1|593.9|593.8|593.2|593.1|6300
1632926140000|2021-09-29 14:35:40|628|627.5|628.1|627.7|628.1|627.7|627.8|627.5|0
1633014430000|2021-09-30 15:07:10|593.3||593.3||593.3||593.3||205
1632926150000|2021-09-29 14:35:50|628|627.6|628.1|627.6|628.1|627.9|627.9|627.5|0
1633014440000|2021-09-30 15:07:20|593.2||593.2||593.2||593.2||0
1633014450000|2021-09-30 15:07:30|593.3||593.3||593.3||593.3||250
1633014460000|2021-09-30 15:07:40|593.4|593.2|593.5|593.3|593.5|593.3|593.4|593.2|5097
1632926160000|2021-09-29 14:36:00|628|627.5|627.6|627.1|628.1|627.8|627.5|627.1|0
1632926170000|2021-09-29 14:36:10|627.5|626.9|626.6|626.1|627.5|627|626.6|626.1|0
1633014470000|2021-09-30 15:07:50|593.4|593.2|593.3|593.2|593.5|593.2|593|592.7|27430
1632926180000|2021-09-29 14:36:20|626.5|626.3|626.6|626.3|626.6|626.4|626.5|626.3|0
1632926190000|2021-09-29 14:36:30|626.5|626.1|626.1|625.8|626.5|626.1|626.1|625.8|0
1633014480000|2021-09-30 15:08:00|593.2|593|592.6|592.1|593.3|593|592.5|592|2020
1632926200000|2021-09-29 14:36:40||625.9||625.8||625.9||625.8|0
1633014490000|2021-09-30 15:08:10|592.7|592.2|593.1|592.9|593.4|593|592.7|592.2|1270
1632926210000|2021-09-29 14:36:50|626.2|625.9|626.7|626.2|626.8|626.3|626.1|625.8|0
1633014500000|2021-09-30 15:08:20|593|592.8|592.8|592.4|593|592.8|592.8|592.4|1389
1633014510000|2021-09-30 15:08:30||592.5||592.6||592.6||592.5|0
1632926230000|2021-09-29 14:37:10||626.3||626.4||626.4||626.3|0
1633014520000|2021-09-30 15:08:40|593|592.9|593.6|593.3|594|593.7|593|592.9|16532
1632926240000|2021-09-29 14:37:20|626.6|626.3|626.6|626.3|626.7|626.3|626.6|626.3|0
1633014530000|2021-09-30 15:08:50|593.5||593.5||593.5||593.5||0
1633014540000|2021-09-30 15:09:00|593.6|593.6|594|593.7|594|593.7|593.6|593.6|2631
1632926250000|2021-09-29 14:37:30||626.4||626.5||626.5||626.4|0
1633014550000|2021-09-30 15:09:10|593.9|593.6|593.9|593.6|594|593.7|593.9|593.6|1207
1633014560000|2021-09-30 15:09:20|593.8||593.7||593.8||593.7||3470
1633014570000|2021-09-30 15:09:30|||||||||5149
1633014580000|2021-09-30 15:09:40|||||||||103
1632926260000|2021-09-29 14:37:40|626.7|626.6|627.2|626.9|627.5|627|626.7|626.6|0
1633014590000|2021-09-30 15:09:50|593.9|593.8|594.5|594.1|594.7|594.1|593.9|593.8|57715
1632926270000|2021-09-29 14:37:50|627.3|627|627.5|627.4|627.7|627.4|627.1|627|0
1633014600000|2021-09-30 15:10:00|594.6|594.2|594.5|594.2|594.7|594.3|594.5|594.2|330
1633014610000|2021-09-30 15:10:10|594.4|594.1|594.4|594.1|594.4|594.2|594.3|594.1|186
1633014630000|2021-09-30 15:10:30|594.7|594.2|594.9|594.5|595|594.5|594.4|594.1|8082
1633014640000|2021-09-30 15:10:40|594.7|594.4|594.9|594.5|594.9|594.5|594.7|594.4|153
1633014660000|2021-09-30 15:11:00|594.8|594.4|593.9|593.6|595|594.9|593.9|593.6|53246
1632926280000|2021-09-29 14:38:00|627.7|627.5|627.9|627.6|628|627.7|627.7|627.5|0
1633014670000|2021-09-30 15:11:10|594.1|594|594.7|594.3|594.8|594.3|594.1|594|1857
1633014680000|2021-09-30 15:11:20|595|594.9|594.6|594.3|595|594.9|594.6|594.3|54502
1632926290000|2021-09-29 14:38:10|627.8|627.7|627.8|627.6|627.8|627.7|627.8|627.6|0
1632926300000|2021-09-29 14:38:20|628.1|627.7|628|627.7|628.1|627.8|627.7|627.6|0
1633014690000|2021-09-30 15:11:30|594.5|594.2|595.2|594.8|595.3|594.9|594.5|594.2|6137
1632926310000|2021-09-29 14:38:30|627.9|627.6|627.7|627.5|627.9|627.7|627.6|627.5|0
1633014700000|2021-09-30 15:11:40|595.6|595.5|594.3|594.1|595.6|595.5|594.2|594|54994
1632926320000|2021-09-29 14:38:40|627.8|627.6|628.1|627.8|628.1|627.8|627.8|627.6|0
1633014710000|2021-09-30 15:11:50|594.4|594|594.6|594.4|594.8|594.4|594.4|594|4410
1633014720000|2021-09-30 15:12:00|594.8|594.7|594.8|594.7|594.9|594.7|594.8|594.7|7929
1632926330000|2021-09-29 14:38:50|628|627.9|628|627.7|628.2|628.1|627.9|627.7|0
1633014730000|2021-09-30 15:12:10|595.2|595.1|595.3|594.8|595.7|595.6|595.2|594.8|79033
1632926340000|2021-09-29 14:39:00|627.9|627.6|628|627.7|628|627.7|627.8|627.4|0
1633014740000|2021-09-30 15:12:20|595.2|594.9|594.8|594.5|595.2|594.9|594.8|594.2|22
1633014760000|2021-09-30 15:12:40||594.6||594.6||594.6||594.5|0
1632926350000|2021-09-29 14:39:10|627.5|627.6|627.9|627.7|628|627.7|627.5|627.4|0
1633014780000|2021-09-30 15:13:00|594.7|594.5|594.6|594.3|594.7|594.5|594.4|594|3840
1632926360000|2021-09-29 14:39:20|627.8|627.6|627.7|627.6|627.8|627.6|627.6|627.5|0
1633014790000|2021-09-30 15:13:10|594.5|594.4|595|594.4|595|594.4|594.5|594.4|1489
1632926370000|2021-09-29 14:39:30||627.5||627.6||627.6||627.5|0
1633014800000|2021-09-30 15:13:20|594.8||594.8||595||594.8||3
1632926380000|2021-09-29 14:39:40|627.8|627.5|627.8|627.6|627.8|627.6|627.8|627.5|0
1633014810000|2021-09-30 15:13:30|594.7|594.3|595|594.7|595.1|595|594.6|594.3|6600
1632926390000|2021-09-29 14:39:50||627.5||627.6||627.7||627.5|0
1633014820000|2021-09-30 15:13:40|594.8|594.5|594.8|594.5|594.8|594.5|594.8|594.5|262
1633014830000|2021-09-30 15:13:50|595|594.6|595|594.8|595|594.8|595|594.6|20100
1632926400000|2021-09-29 14:40:00|627.7|627.7|627.7|627.5|627.8|627.7|627.7|627.5|0
1633014840000|2021-09-30 15:14:00|594.9|594.7|595|594.7|595|594.8|594.9|594.7|804
1633014860000|2021-09-30 15:14:20||594.8||594.8||594.8||594.7|5000
1633014870000|2021-09-30 15:14:30|595.1|594.9|595.1|594.9|595.1|595|595.1|594.8|10501
1632926410000|2021-09-29 14:40:10|627.3|627.2|627.8|627.7|627.9|627.7|627|626.9|0
1633014880000|2021-09-30 15:14:40|595.2|595|595.5|595.4|595.9|595.5|595.1|595|12312
1633014890000|2021-09-30 15:14:50|595.7|595.4|595.5|595.2|595.7|595.4|595.5|595.2|255
1633014900000|2021-09-30 15:15:00|595.7|595.4|595.4|595|595.7|595.4|595.2|594.7|4191
1632926420000|2021-09-29 14:40:20|627.9|627.6|628|627.9|628.2|628.1|627.8|627.5|0
1633014910000|2021-09-30 15:15:10|595.2|594.8|595.9|595.3|595.9|595.3|595.2|594.8|2285
1632926430000|2021-09-29 14:40:30|628.1|627.8|628.1|627.9|628.1|627.9|628|627.8|0
1633014920000|2021-09-30 15:15:20|595.7|595.1|596.1|595.7|596.1|595.7|595.7|595.1|133
1632926440000|2021-09-29 14:40:40|628|627.8|628|627.7|628|627.8|628|627.7|0
1633014930000|2021-09-30 15:15:30|595.9|595.5|595.9|595.5|595.9|595.5|595.9|595.5|1048
1632926450000|2021-09-29 14:40:50|628.1|627.8|628.6|628.4|628.6|628.4|628|627.8|0
1633014940000|2021-09-30 15:15:40|596.1|595.4|595.9|595.4|596.1|595.6|595.9|595.4|580
1632926460000|2021-09-29 14:41:00|628.7|628.3|629.1|629|629.6|629|628.7|628.3|0
1633014950000|2021-09-30 15:15:50|595.7|595.2|595.7|595.2|595.9|595.3|595.7|595.1|290
1633014960000|2021-09-30 15:16:00|595.4|594.9|595.3|594.8|595.5|595|595.3|594.8|410
1632926470000|2021-09-29 14:41:10|629.3|629.1|629|628.9|629.3|629.1|628.8|628.5|0
1633014970000|2021-09-30 15:16:10|595.5|595|595.6|595.1|595.6|595.1|595.5|595|0
1632926480000|2021-09-29 14:41:20|628.9|628.7|628.9|628.5|628.9|628.9|628.8|628.5|0
1633014980000|2021-09-30 15:16:20|595.3|594.9|595.3|594.9|595.3|594.9|595.3|594.9|0
1632926490000|2021-09-29 14:41:30|628.8|628.6|628.5|628.3|628.9|628.6|628.5|628|0
1633014990000|2021-09-30 15:16:30|595.5|595.1|595.5|595.1|595.5|595.1|595.5|595.1|0
1633015020000|2021-09-30 15:17:00|595.3|594.9|595.3|594.9|595.3|594.9|595.3|594.9|0
1632926500000|2021-09-29 14:41:40|628.7|628.2|628.9|628.7|629.3|629.2|628.7|628.2|0
1633015050000|2021-09-30 15:17:30|595.5|595.1|595.6|595.2|595.6|595.2|595.4|594.9|154
1633015070000|2021-09-30 15:17:50|595.4|595|595.6|595.2|595.6|595.2|595.3|595|0
1633015080000|2021-09-30 15:18:00|595.4|595|595.5|595.2|595.5|595.2|595.4|595|0
1632926510000|2021-09-29 14:41:50|628.8|628.5|628.7|628.4|628.9|628.7|628.7|628.4|0
1633015090000|2021-09-30 15:18:10|595.7|595.4|595.7|595.4|595.7|595.4|595.7|595.4|272
1632926520000|2021-09-29 14:42:00|628.8|628.5|628.8|628.6|628.8|628.6|628.7|628.5|0
1633015100000|2021-09-30 15:18:20|595.5|595.1|595.5|595.2|595.7|595.4|595.5|595.1|2231
1633015110000|2021-09-30 15:18:30|595.7|595.4|595.5|595.2|595.7|595.4|595.5|595.2|0
1632926530000|2021-09-29 14:42:10|628.7|628.4|628.6|628.2|628.8|628.5|628.3|628|0
1633015130000|2021-09-30 15:18:50|595.7|595.4|595.6|595.2|595.7|595.4|595.5|595.2|1160
1632926540000|2021-09-29 14:42:20|628.5|628.1|628.6|628.3|628.9|628.3|628.2|628|0
1633015140000|2021-09-30 15:19:00|595.7|595.4|595.7|595.4|595.7|595.4|595.7|595.4|15
1632926550000|2021-09-29 14:42:30|628|627.9|628.4|628.1|628.6|628.4|628|627.9|0
1633015150000|2021-09-30 15:19:10|595.6|595.2|595.6|595.2|595.6|595.2|595.6|595.2|0
1632926560000|2021-09-29 14:42:40|628.5|628.2|628.6|628.3|628.6|628.3|628.2|628.1|0
1633015160000|2021-09-30 15:19:20|595.8|595.4|595.7|595.2|595.8|595.4|595.7|595.2|434
1633015180000|2021-09-30 15:19:40|595.5|595.1|595.7|595.3|595.7|595.3|595.5|595.1|0
1633015210000|2021-09-30 15:20:10|595.5|595.1|595.7|595.3|595.7|595.3|595.5|595.1|2710
1633015220000|2021-09-30 15:20:20|595.6|595.4|595.5|595.2|595.7|595.4|595.5|595.2|1963
1632926570000|2021-09-29 14:42:50|628.5|628.1|628.6|628.4|628.8|628.7|628.3|627.9|0
1633015230000|2021-09-30 15:20:30|595.7|595.4|595.4|595.1|595.7|595.4|595.4|595.1|900
1633015240000|2021-09-30 15:20:40|595.6|595.3|595.4|595.1|595.7|595.3|595.4|595.1|0
1632926580000|2021-09-29 14:43:00|628.7|628.5|628.7|628.4|628.7|628.5|628.5|628.2|0
1633015260000|2021-09-30 15:21:00|595.5|595.3|595.8|595.4|595.8|595.4|595.5|595.2|801
1632926590000|2021-09-29 14:43:10|628.6|628.5|629.2|629|629.5|629.2|628.6|628.5|0
1633015270000|2021-09-30 15:21:10|595.6|595.2|595.9|595.5|596.1|595.7|595.6|595.2|687
1632926600000|2021-09-29 14:43:20|629.4|629.1|629.1|628.9|629.4|629.1|628.9|628.6|0
1633015280000|2021-09-30 15:21:20|595.7|595.4|595.8|595.3|595.8|595.4|595.7|595.3|3196
1632926610000|2021-09-29 14:43:30|629|628.7|629.1|628.8|629.2|628.8|628.9|628.7|0
1633015290000|2021-09-30 15:21:30|595.6|595.1|595.6|595.1|595.6|595.1|595.6|595.1|0
1632926620000|2021-09-29 14:43:40|629|628.7|629.1|628.9|629.1|628.9|629|628.7|0
1633015310000|2021-09-30 15:21:50|595.8|595.2|595.9|595.5|595.9|595.5|595.6|595.2|400
1632926630000|2021-09-29 14:43:50|629.2|629|629.2|629.1|629.6|629.3|629.2|628.9|0
1633015320000|2021-09-30 15:22:00|596|595.3|595.6|595.2|596|595.3|595.6|595.2|1386
1632926640000|2021-09-29 14:44:00|629|629|628.8|628.7|629.2|629.1|628.5|628.4|0
1633015360000|2021-09-30 15:22:40|595.9|595.4|595.9|595.6|595.9|595.6|595.7|595.4|403
1632926650000|2021-09-29 14:44:10|628.9|628.8|628.9|628.7|629.2|628.9|628.7|628.4|0
1633015370000|2021-09-30 15:22:50|595.8|595.5|596.1|595.8|596.1|595.8|595.6|595.3|250
1632926660000|2021-09-29 14:44:20|629|628.8|628.7|628.4|629.2|628.9|628.7|628.4|0
1633015380000|2021-09-30 15:23:00|596|595.7|595.7|595.3|596|595.7|595.7|595.3|1069
1632926670000|2021-09-29 14:44:30|628.6|628.3|628|627.7|628.6|628.3|627.5|627.3|0
1633015390000|2021-09-30 15:23:10|595.9|595.5|595.7|595.3|595.9|595.5|595.7|595.3|909
1632926680000|2021-09-29 14:44:40|628.1|627.6|628.1|627.8|628.2|628|628.1|627.6|0
1633015400000|2021-09-30 15:23:20|595.9|595.5|595.7|595.3|596|595.5|595.7|595.3|0
1632926690000|2021-09-29 14:44:50|628.2|627.9|628.5|628.2|628.5|628.2|628.1|627.9|0
1633015410000|2021-09-30 15:23:30|595.9|595.5|596|595.6|596.2|595.8|595.9|595.5|2361
1633015420000|2021-09-30 15:23:40|596.2|595.8|596.8|596.4|596.9|596.5|596|595.6|2545
1633015430000|2021-09-30 15:23:50|597|596.6|596.8|596.4|597|596.6|596.8|596.4|932
1632926700000|2021-09-29 14:45:00|628.6|628.3|628.3|627.9|629|628.4|628|627.8|0
1633015440000|2021-09-30 15:24:00|597|596.6|596.4|596|597|596.6|596.4|596|1522
1633015450000|2021-09-30 15:24:10|596.6|596.2|596.4|596.1|596.6|596.2|596.2|595.9|256
1632926710000|2021-09-29 14:45:10|628.5|627.8|628.2|627.9|628.5|628.1|628.2|627.7|0
1633015480000|2021-09-30 15:24:40|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.2|0
1632926720000|2021-09-29 14:45:20|628.3|628|628.3|628|628.4|628.1|628.3|628|0
1633015490000|2021-09-30 15:24:50|596.3|596|596.1|595.7|596.3|596|595.9|595.5|1396
1633015500000|2021-09-30 15:25:00|595.9|595.5|595.9|595.6|596.2|595.8|595.9|595.5|416
1632926730000|2021-09-29 14:45:30|628.2|627.9|627.9|627.6|628.3|628|627.6|627.4|0
1633015510000|2021-09-30 15:25:10|596.2|595.8|596|595.6|596.2|595.8|596|595.6|0
1633015520000|2021-09-30 15:25:20|596.2|595.8|596.2|595.8|596.2|595.8|596.2|595.8|0
1633015530000|2021-09-30 15:25:30|596.1|595.6|596.1|595.8|596.1|595.8|595.9|595.6|0
1633015550000|2021-09-30 15:25:50|595.8|595.5|596|595.7|596|595.7|595.8|595.5|422
1633015560000|2021-09-30 15:26:00|595.8|595.5|596.1|595.8|596.1|595.8|595.8|595.5|1050
1632926740000|2021-09-29 14:45:40|628|627.5|628.3|628.1|628.3|628.1|628|627.4|0
1633015570000|2021-09-30 15:26:10|596.2|595.6|596.1|595.7|596.2|595.7|595.9|595.5|0
1632926750000|2021-09-29 14:45:50||628||628.2||628.2||627.9|0
1633015580000|2021-09-30 15:26:20|595.9|595.5|595.9|595.5|595.9|595.5|595.9|595.5|1170
1633015590000|2021-09-30 15:26:30|596.1|595.7|596.1|595.7|596.1|595.7|596.1|595.7|0
1633015600000|2021-09-30 15:26:40|595.9|595.5|595.9|595.6|596.1|595.7|595.9|595.5|0
1633015610000|2021-09-30 15:26:50|596.2|595.8|596|595.6|596.2|595.8|596|595.6|0
1633015620000|2021-09-30 15:27:00|596.2|595.8|595.8|595.4|596.2|595.8|595.8|595.3|1083
1633015630000|2021-09-30 15:27:10|596|595.6|595.8|595.4|596|595.6|595.8|595.4|150
1633015650000|2021-09-30 15:27:30|595.5|595.3|595.5|595.1|595.5|595.3|595.5|595.1|250
1633015660000|2021-09-30 15:27:40|595.7|595.3|595.4|594.9|595.8|595.5|595.4|594.9|697
1633015670000|2021-09-30 15:27:50|595.6|595.1|595.6|595.3|595.6|595.3|595.4|594.9|2258
1633015680000|2021-09-30 15:28:00|595.4|595.1|595.5|595.1|595.5|595.1|595.4|595.1|220
1633015690000|2021-09-30 15:28:10|595.7|595.3|596|595.5|596|595.5|595.7|595.3|167
1633015700000|2021-09-30 15:28:20|596.1|595.6|596.3|595.9|596.3|595.9|596.1|595.6|2134
1633015710000|2021-09-30 15:28:30|596.1|595.7|596.1|595.7|596.3|595.9|596|595.6|1297
1632926760000|2021-09-29 14:46:00|628.4|628.1|628.2|627.9|628.5|628.3|628|627.9|0
1633015720000|2021-09-30 15:28:40|596.3|595.9|596.2|595.9|596.3|595.9|596.1|595.7|1700
1633015730000|2021-09-30 15:28:50|596|595.7|596.2|595.7|596.4|596|596|595.7|1429
1632926770000|2021-09-29 14:46:10|628.3|628|628.8|628.4|628.8|628.5|628.3|628|0
1633015740000|2021-09-30 15:29:00||595.8||595.8||595.8||595.8|250
1632926780000|2021-09-29 14:46:20|628.9|628.5|628.8|628.4|629.3|629|628.8|628.4|0
1633015750000|2021-09-30 15:29:10|596.4|596|596.1|595.8|596.4|596|595.9|595.6|663
1632926790000|2021-09-29 14:46:30||628.5||628.6||628.6||628.5|0
1633015760000|2021-09-30 15:29:20|596|595.7|596.2|595.9|596.2|595.9|596|595.7|750
1632926800000|2021-09-29 14:46:40|628.7|628.5|628.8|628.4|628.8|628.5|628.5|628.2|0
1633015770000|2021-09-30 15:29:30|596.4|596|596.6|596.3|596.6|596.3|596.2|595.8|1544
1632926810000|2021-09-29 14:46:50|628.9|628.5|629.1|628.8|629.1|628.9|628.9|628.3|0
1633015780000|2021-09-30 15:29:40|596.7|596.4|596.5|596.1|596.7|596.4|596.5|596.1|1110
1632926820000|2021-09-29 14:47:00|629.2|628.9|629.8|629.5|629.9|629.5|629.2|628.9|0
1633015790000|2021-09-30 15:29:50|596.7|596.3|596.9|596.4|596.9|596.4|596.5|596.1|894
1632926830000|2021-09-29 14:47:10|629.9|629.4|629.9|629.7|629.9|629.7|629.9|629.3|0
1632926840000|2021-09-29 14:47:20|630|629.6|630|629.6|630|629.8|630|629.5|0
1632926850000|2021-09-29 14:47:30|629.9|629.7|629.9|629.7|630|629.8|629.8|629.6|0
1632926860000|2021-09-29 14:47:40|630|629.8|630.2|629.9|630.4|630.3|630|629.7|0
1632926870000|2021-09-29 14:47:50|630.1|630|629.8|629.5|630.2|630|629.5|629.1|0
1632926880000|2021-09-29 14:48:00|629.7|629.4|629.8|629.5|629.8|629.5|629.7|629.3|0
1632926890000|2021-09-29 14:48:10|629.7|629.3|629.5|629.1|629.7|629.3|629.5|629.1|0
1632926900000|2021-09-29 14:48:20|629.4|629|629.4|628.9|629.4|629|629.4|628.8|0
1632926910000|2021-09-29 14:48:30|629.5|629.1|629.7|629.5|629.7|629.5|629.5|629.1|0
1632926920000|2021-09-29 14:48:40|629.8|629.6|629.8|629.2|630.3|629.9|629.7|629.2|0
1632926930000|2021-09-29 14:48:50|629.7|629.1|629.6|629.4|629.7|629.4|629.5|629|0
1632926940000|2021-09-29 14:49:00|629.5|629.2|629.6|629.4|629.6|629.4|629.5|629.2|0
1632926950000|2021-09-29 14:49:10||629.3||629.4||629.4||629.3|0
1632926960000|2021-09-29 14:49:20|629.5|629.3|630.1|629.7|630.4|630|629.5|629.1|0
1632926970000|2021-09-29 14:49:30|630|629.9|630.3|630|630.3|630.1|630|629.9|0
1632926980000|2021-09-29 14:49:40|630.2|629.9|630.2|630|630.2|630|629.6|629.5|0
1632926990000|2021-09-29 14:49:50|630.1|629.8|630.2|630|630.2|630.1|630|629.8|0
1632927000000|2021-09-29 14:50:00|630.1|629.8|630.2|630|630.2|630|630|629.8|0
1632927030000|2021-09-29 14:50:30|630.1||630.2||630.2||630.1||0
1632927040000|2021-09-29 14:50:40|630.3|630.1|630.3|630.2|630.4|630.2|630.2|630.1|0
1632927050000|2021-09-29 14:50:50|630.4|630.1|630.3|630.2|630.5|630.4|630.3|630.1|0
1632927060000|2021-09-29 14:51:00|630.2|630.1|630.4|630.1|630.5|630.3|630.1|630|0
1632927070000|2021-09-29 14:51:10|630.3|630|630.2|630|630.3|630.3|630.1|630|0
1632927080000|2021-09-29 14:51:20|630.1|630.1|629.8|629.6|630.3|630.1|629.7|629.5|0
1632927090000|2021-09-29 14:51:30|629.7|629.3|629.5|629.2|629.7|629.5|629.4|629|0
1632927100000|2021-09-29 14:51:40|629.4|629.1|629.4|629.2|629.5|629.3|629.3|629.1|0
1632927110000|2021-09-29 14:51:50|629.5|629.3|629.8|629.5|629.8|629.5|629.5|629.3|0
1632927120000|2021-09-29 14:52:00|629.7||629.7||629.7||629.7||0
1632927130000|2021-09-29 14:52:10|629.8|629.6|630|629.9|630|629.9|629.8|629.6|0
1632927140000|2021-09-29 14:52:20|630.3|630.2|630.3|630.2|630.4|630.3|630.2|629.9|0
1632927160000|2021-09-29 14:52:40|630|629.9|629.9|629.7|630.3|630.1|629.8|629.7|0
1632927170000|2021-09-29 14:52:50|630|629.8|630|629.8|630.3|630|629.9|629.8|0
1632927180000|2021-09-29 14:53:00|629.9|629.9|630|629.9|630.5|630.1|629.8|629.7|0
1632927190000|2021-09-29 14:53:10|629.9|629.8|630|629.9|630.2|630|629.9|629.8|0
1632927200000|2021-09-29 14:53:20|630.1||630||630.2||630||0
1632927210000|2021-09-29 14:53:30|629.9|629.8|629.9|629.8|630|629.8|629.9|629.8|0
1632927220000|2021-09-29 14:53:40|630||630||630||630||0
1632927230000|2021-09-29 14:53:50|630.2|629.9|630.3|630|630.3|630|630|629.8|0
1632927240000|2021-09-29 14:54:00|630.2|630.1|630.3|630.1|630.6|630.4|630.1|629.9|0
1632927250000|2021-09-29 14:54:10|630.2|630|630|629.8|630.3|630|630|629.8|0
1632927260000|2021-09-29 14:54:20|629.8|629.7|630.7|630.4|630.8|630.4|629.8|629.5|0
1632927270000|2021-09-29 14:54:30|630.6|630.3|630.6|630.3|630.7|630.3|630.5|630.3|0
1632927280000|2021-09-29 14:54:40|630.8|630.4|631.2|631|631.2|631.1|630.7|630.4|0
1632927290000|2021-09-29 14:54:50|631.3|631.1|631.1|631|631.3|631.1|631.1|631|0
1632927300000|2021-09-29 14:55:00|631|630.9|631|630.9|631.1|630.9|631|630.8|0
1632927320000|2021-09-29 14:55:20|630.9|630.8|631|630.7|631|630.9|630.9|630.5|0
1632927330000|2021-09-29 14:55:30||630.8||630.7||630.8||630.7|0
1632927340000|2021-09-29 14:55:40|631.1|630.8|631|630.6|631.2|631|630.9|630.6|0
1632927350000|2021-09-29 14:55:50|630.9||630.9||630.9||630.9||0
1632927360000|2021-09-29 14:56:00|630.8|630.5|630.5|630.4|630.9|630.5|630.5|630.1|0
1632927380000|2021-09-29 14:56:20|630.4|630.2|630.1|629.6|630.5|630.2|630.1|629.5|0
1632927390000|2021-09-29 14:56:30|630||629.9||630||629.9||0
1632927400000|2021-09-29 14:56:40||629.5||629.5||629.5||629.5|0
1632927410000|2021-09-29 14:56:50|629.8|629.4|629.3|628.8|629.8|629.4|629|628.5|0
1632927420000|2021-09-29 14:57:00|629.4|628.9|629.5|629.2|629.7|629.3|629.4|628.9|0
1632927430000|2021-09-29 14:57:10|629.4|629|629.2|628.8|629.4|629|629.2|628.8|0
1632927440000|2021-09-29 14:57:20|629.1|628.7|628.9|628.5|629.2|628.8|628.8|628.4|0
1632927450000|2021-09-29 14:57:30|628.8|628.1|628.3|628|628.8|628.3|628.3|628|0
1632927460000|2021-09-29 14:57:40|628.1|627.8|627.8|627.5|628.1|627.8|627.7|627.4|0
1632927470000|2021-09-29 14:57:50|627.7|627.4|628|627.8|628|627.9|627.7|627.4|0
1632927480000|2021-09-29 14:58:00|627.9|627.9|628|627.8|628|627.9|627.8|627.6|0
1632927490000|2021-09-29 14:58:10|628.2|627.9|628.4|628.1|628.4|628.1|627.7|627.4|0
1632927500000|2021-09-29 14:58:20|628.3|628|628.1|627.9|628.3|628|628|627.7|0
1632927510000|2021-09-29 14:58:30|628|627.7|627.5|627.2|628|627.8|627.5|627.1|0
1632927520000|2021-09-29 14:58:40|627.3|627.1|627.5|627.2|627.8|627.4|627.3|627.1|0
1632927540000|2021-09-29 14:59:00|627.4|627.1|627.5|627.3|627.9|627.7|627.4|627.1|0
1632927550000|2021-09-29 14:59:10|627.4|627.1|627.3|627|627.4|627.1|627.3|627|0
1632927560000|2021-09-29 14:59:20|627.5|627.1|627.4|627.2|627.5|627.3|627.4|627.1|0
1632927570000|2021-09-29 14:59:30||627.1||627.1||627.2||627.1|0
1632927580000|2021-09-29 14:59:40|627.3|627.2|627.3|627.1|627.4|627.2|627.3|627.1|0
1632927590000|2021-09-29 14:59:50|627.4|627.2|627.2|627|627.6|627.4|627.2|627|0
1632927600000|2021-09-29 15:00:00|627.3|627.1|627.1|627|627.4|627.2|627|626.9|0
1632927610000|2021-09-29 15:00:10|627|626.9|627.5|627.1|627.5|627.2|627|626.9|0
1632927620000|2021-09-29 15:00:20|627.6||627.6||627.6||627.6||0
1632927630000|2021-09-29 15:00:30|627.5|626.9|627.6|627.3|628|627.5|627|626.9|0
1632927640000|2021-09-29 15:00:40|627.4|627.1|627.2|627|627.4|627.1|627.1|626.8|0
1632927650000|2021-09-29 15:00:50|627.4|627.1|627.2|627|627.5|627.2|627.2|627|0
1632927680000|2021-09-29 15:01:20|627|626.9|627.4|627.1|627.4|627.1|627|626.9|0
1632927690000|2021-09-29 15:01:30|627.5|627.2|627.1|627|627.5|627.2|627.1|627|0
1632927700000|2021-09-29 15:01:40||626.9||627||627||626.9|0
1632927730000|2021-09-29 15:02:10|627|626.9|626.8|626.6|627.1|626.9|626.8|626.4|0
1632927740000|2021-09-29 15:02:20|626.9|626.7|627|626.7|627.1|626.8|626.9|626.6|0
1632927750000|2021-09-29 15:02:30||626.6||626.6||626.6||626.6|0
1632927760000|2021-09-29 15:02:40|627.1|626.7|627.1|626.7|627.1|626.8|627.1|626.7|0
1632927770000|2021-09-29 15:02:50|627.2|626.8|627.9|627.4|627.9|627.4|627.2|626.8|0
1632927780000|2021-09-29 15:03:00|627.8|627.3|627.9|627.6|628.2|627.8|627.7|627.3|0
1632927790000|2021-09-29 15:03:10|627.8||627.8||627.8||627.8||0
1632927800000|2021-09-29 15:03:20|627.9|627.7|627.8|627.7|628.2|627.8|627.8|627.6|0
1632927810000|2021-09-29 15:03:30|627.9|627.8|627.9|627.7|627.9|627.8|627.9|627.7|0
1632927820000|2021-09-29 15:03:40|628.1|628|628|627.7|628.3|628.2|628|627.7|0
1632927830000|2021-09-29 15:03:50|628.1|627.8|628.2|627.9|628.2|628|628.1|627.7|0
1632927840000|2021-09-29 15:04:00||628||628||628||628|0
1632927850000|2021-09-29 15:04:10|628.1|627.9|627.7|627.4|628.1|627.9|627.7|627.3|0
1632927860000|2021-09-29 15:04:20|627.6|627.3|627.5|627.3|627.6|627.3|627.3|627.1|0
1632927870000|2021-09-29 15:04:30|627.4|627.2|627.5|627.3|627.5|627.3|627.4|627.2|0
1632927880000|2021-09-29 15:04:40|627.6|627.4|628.1|627.8|628.2|627.8|627.6|627.4|0
1632927890000|2021-09-29 15:04:50|628.2|627.9|628.2|628|628.2|628.1|628.2|627.9|0
1632927900000|2021-09-29 15:05:00|628.4|627.9|628.3|628.1|628.4|628.1|628.3|627.9|0
1632927910000|2021-09-29 15:05:10|628.2|628|628.1|628|628.2|628|628.1|628|0
1632927920000|2021-09-29 15:05:20|628|627.9|628.2|627.9|628.2|628.1|627.8|627.5|0
1632927930000|2021-09-29 15:05:30|628.1|627.8|628.2|628|628.2|628|628.1|627.7|0
1632927940000|2021-09-29 15:05:40|628.3|628.1|628.3|628|628.4|628.1|628.3|628|0
1632927950000|2021-09-29 15:05:50|628.4|627.9|628.2|627.9|628.4|628|628.2|627.9|0
1632927960000|2021-09-29 15:06:00|628.1|628|628.4|628.1|628.7|628.6|628.1|628|0
1632927970000|2021-09-29 15:06:10|628.3|628.2|628.3|628.1|628.3|628.2|628.3|628.1|0
1632927980000|2021-09-29 15:06:20|628.4|628.2|628.7|628.5|629|628.5|628.4|628.2|0
1632927990000|2021-09-29 15:06:30|628.6|628.4|628.5|628.2|628.7|628.5|628.4|628.2|0
1632928000000|2021-09-29 15:06:40|628.6|628.3|628.6|628.3|628.6|628.5|628.6|628.3|0
1632928010000|2021-09-29 15:06:50||628.4||628.5||628.5||628.4|0
1632928020000|2021-09-29 15:07:00|628.5|628.4|628.6|628.4|628.6|628.4|628.5|628.3|0
1632928030000|2021-09-29 15:07:10|628.5|628.3|628.4|628.2|628.6|628.4|628.4|628.2|0
1632928070000|2021-09-29 15:07:50|628.5|628.3|628.8|628.4|629|628.6|628.5|628.2|0
1632928080000|2021-09-29 15:08:00||628.5||628.5||628.5||628.5|0
1632928090000|2021-09-29 15:08:10|628.7|628.4|628.5|628.3|628.7|628.4|628.5|628.3|0
1632928100000|2021-09-29 15:08:20|628.6|628.4|628.5|628.3|628.6|628.5|628.5|628.3|0
1632928110000|2021-09-29 15:08:30|628.4|628.2|628.3|628.2|628.4|628.2|628.3|628.1|0
1632928120000|2021-09-29 15:08:40|628.2|628.1|628.2|628|628.3|628.2|628.2|628|0
1632928130000|2021-09-29 15:08:50|628.3|628.1|628.2|628|628.4|628.2|628.2|628|0
1632928140000|2021-09-29 15:09:00|628.1|628.1|628.2|628.1|628.2|628.1|628.1|628|0
1632928150000|2021-09-29 15:09:10|628.1|628|628.2|627.9|628.2|628.1|628.1|627.9|0
1632928160000|2021-09-29 15:09:20|628.3|628|628.4|628.2|628.6|628.5|628.3|628|0
1632928170000|2021-09-29 15:09:30|628.7|628.6|630|629.8|630|629.8|628.5|628.3|0
1632928180000|2021-09-29 15:09:40|629.9|629.7|629.6|629.3|629.9|629.7|629.6|629.3|0
1632928190000|2021-09-29 15:09:50|629.5|629.4|630|629.7|630|629.7|629.5|629.2|0
1632928200000|2021-09-29 15:10:00|629.9|629.8|630.2|630|630.3|630.1|629.9|629.6|0
1632928210000|2021-09-29 15:10:10|630.3|630.1|630.6|630.4|630.8|630.5|630.3|630.1|0
1632928220000|2021-09-29 15:10:20||630.5||630.4||630.5||630.4|0
1632928230000|2021-09-29 15:10:30|630.5|630.5|630.5|630.3|631|630.6|630.5|630.3|0
1632928240000|2021-09-29 15:10:40|630.4|630.2|630.5|630.2|630.7|630.4|630.3|630.1|0
1632928250000|2021-09-29 15:10:50|630.6|630.4|630.6|630.3|630.6|630.5|630.5|630.2|0
1632928260000|2021-09-29 15:11:00|630.5|630.2|630.2|630|630.5|630.2|630|629.7|0
1632928270000|2021-09-29 15:11:10|630.3|630.1|629.8|629.5|630.3|630.1|629.8|629.5|0
1632928280000|2021-09-29 15:11:20|629.9|629.6|629.9|629.5|630.1|629.8|629.9|629.5|0
1632928290000|2021-09-29 15:11:30|629.8|629.6|629.8|629.6|629.8|629.6|629.8|629.5|0
1632928300000|2021-09-29 15:11:40|629.9|629.5|629.5|629.2|630.1|629.9|629.4|628.9|0
1632928310000|2021-09-29 15:11:50|629.4|629.3|629.3|629.1|629.8|629.5|629.3|629.1|0
1632928320000|2021-09-29 15:12:00|629.4|629|629.2|629|629.5|629.2|629|628.8|0
1632928330000|2021-09-29 15:12:10|629.1|628.9|629|628.8|629.2|629|629|628.8|0
1632928340000|2021-09-29 15:12:20|629.1||629.1||629.2||628.9||0
1632928360000|2021-09-29 15:12:40|629|628.6|628.3|628|629|628.6|628.3|628|0
1632928370000|2021-09-29 15:12:50|628.4|628.1|628.2|627.9|628.4|628.1|628|627.9|0
1632928380000|2021-09-29 15:13:00|628.1|628|628.2|627.9|628.2|628|628.1|627.9|0
1632928390000|2021-09-29 15:13:10|628.1|628|628.2|627.9|628.2|628|628.1|627.9|0
1632928400000|2021-09-29 15:13:20|628.1||628.1||628.1||628.1||0
1632928410000|2021-09-29 15:13:30|628|627.8|627.8|627.4|628|627.8|627.7|627.3|0
1632928420000|2021-09-29 15:13:40|627.7|627.3|627.4|627.1|627.7|627.3|627.4|627.1|0
1632928430000|2021-09-29 15:13:50|627.3|627.2|627.5|627.2|628.1|627.7|627.3|627.2|0
1632928440000|2021-09-29 15:14:00|627.4|627.1|627.2|627|627.5|627.2|627.1|627|0
1632928450000|2021-09-29 15:14:10|627.1|626.9|627.1|626.7|627.2|627|626.8|626.6|0
1632928460000|2021-09-29 15:14:20|627|626.8|627.2|626.9|627.6|627.1|626.9|626.7|0
1632928470000|2021-09-29 15:14:30|627.3|627|627.3|627|627.3|627|627.3|627|0
1632928480000|2021-09-29 15:14:40|627.2|626.9|627.2|626.9|627.2|627|627.2|626.9|0
1632928490000|2021-09-29 15:14:50|627.1|626.8|627.2|626.9|627.2|627|627|626.7|0
1632928500000|2021-09-29 15:15:00|627.3|627|627.5|627.2|627.7|627.3|627.3|627|0
1632928510000|2021-09-29 15:15:10|627.4|626.8|627.1|626.7|627.4|627|626.9|626.5|0
1632928530000|2021-09-29 15:15:30|627|626.6|626.4|626|627|626.7|625.8|625.3|0
1632928540000|2021-09-29 15:15:40|626.3|625.8|626.2|625.9|626.4|626.2|626|625.7|0
1632928550000|2021-09-29 15:15:50|626.4|626|626.3|625.9|626.4|626.1|626.2|625.9|0
1632928560000|2021-09-29 15:16:00|626.4|626|626.2|625.9|626.5|626.3|626.2|625.9|0
1632928570000|2021-09-29 15:16:10|626.3|626|626.5|626.2|626.5|626.3|626.3|625.9|0
1632928580000|2021-09-29 15:16:20|626.6|626.3|626.5|626.2|626.8|626.4|626.4|626.2|0
1632928590000|2021-09-29 15:16:30|626.7|626.3|627|626.7|627|626.7|626.7|626.3|0
1632928600000|2021-09-29 15:16:40||626.6||626.7||626.7||626.6|0
1632928620000|2021-09-29 15:17:00|626.9|626.6|626.6|626.4|626.9|626.7|626.6|626.3|0
1632928640000|2021-09-29 15:17:20|626.5|626.2|626.5|626.3|626.6|626.4|626.4|626.1|0
1632928650000|2021-09-29 15:17:30|626.4|626.2|625.8|625.3|626.5|626.4|625.7|625.2|0
1632928660000|2021-09-29 15:17:40|625.7|625.5|625.4|625|625.7|625.5|625.4|625|0
1632928670000|2021-09-29 15:17:50|625.5|625.1|625.5|625.2|625.7|625.4|625.4|625.1|0
1632928680000|2021-09-29 15:18:00|625.8|625.6|625.5|625.2|625.8|625.6|625.5|625.2|0
1632928690000|2021-09-29 15:18:10|625.7|625.3|625.7|625.3|625.7|625.4|625.5|625.2|0
1632928700000|2021-09-29 15:18:20|625.5|625.5|625.9|625.7|626|625.7|625.5|625.3|0
1632928710000|2021-09-29 15:18:30|626.2|626.1|625.9|625.7|626.3|626.1|625.9|625.7|0
1632928720000|2021-09-29 15:18:40|625.8|625.6|626.1|625.8|626.6|626|625.8|625.6|0
1632928730000|2021-09-29 15:18:50|626|625.7|626|625.8|626|625.8|625.9|625.7|0
1632928740000|2021-09-29 15:19:00|626.1|625.7|626.1|625.8|626.1|626|626.1|625.7|0
1632928750000|2021-09-29 15:19:10|626|625.9|626.1|625.8|626.1|625.9|626|625.8|0
1632928760000|2021-09-29 15:19:20|626.2|625.9|626.2|625.8|626.4|626.1|626.2|625.8|0
1632928770000|2021-09-29 15:19:30|626.1|625.9|626.1|625.8|626.2|626|626.1|625.8|0
1632928780000|2021-09-29 15:19:40|626.2|625.9|626.1|625.8|626.2|626|626.1|625.8|0
1632928790000|2021-09-29 15:19:50||626||625.8||626||625.8|0
1632928800000|2021-09-29 15:20:00|626.3|625.9|626.1|626|626.3|626|626.1|625.9|0
1632928810000|2021-09-29 15:20:10|626|625.9|626.2|626|626.3|626.1|626|625.8|0
1632928830000|2021-09-29 15:20:30||626.1||626.1||626.1||626|0
1632928840000|2021-09-29 15:20:40|626.3|626.2|626.4|626.3|626.4|626.3|626.2|626.1|0
1632928850000|2021-09-29 15:20:50|626.5|626.4|626.6|626.3|626.6|626.4|626.5|626.3|0
1632928860000|2021-09-29 15:21:00|626.5|626.4|626.6|626.5|626.6|626.5|626.5|626.3|0
1632928870000|2021-09-29 15:21:10|626.7|626.6|627.2|627.1|627.8|627.4|626.7|626.5|0
1632928880000|2021-09-29 15:21:20|627.1|627|627.2|627|627.2|627.1|626.7|626.6|0
1632928890000|2021-09-29 15:21:30|627.1|626.9|627.1|626.9|627.1|627|627.1|626.8|0
1632928900000|2021-09-29 15:21:40|627|627|627.1|626.9|627.1|627|627|626.7|0
1632928910000|2021-09-29 15:21:50|627|626.8|627.1|626.9|627.1|627|626.6|626.5|0
1632928920000|2021-09-29 15:22:00|627|627|627.5|627.1|627.5|627.2|627|626.9|0
1632928930000|2021-09-29 15:22:10|627.4|627.2|627.4|627.1|627.5|627.2|627.4|627.1|0
1632928940000|2021-09-29 15:22:20|627.3|627.2|627.2|627|627.4|627.2|627|626.9|0
1632928950000|2021-09-29 15:22:30|627.3|627.1|627.3|627.1|627.3|627.2|627.3|627|0
1632928960000|2021-09-29 15:22:40|627.2|627|627.3|627|627.3|627|627.2|627|0
1632928970000|2021-09-29 15:22:50|627.2|627.1|626.8|626.7|627.2|627.1|626.8|626.6|0
1632928980000|2021-09-29 15:23:00|626.7|626.6|626.8|626.7|626.8|626.7|626.7|626.5|0
1632928990000|2021-09-29 15:23:10|626.9|626.8|626.8|626.7|626.9|626.8|626.8|626.7|0
1632929000000|2021-09-29 15:23:20|626.9|626.6|626.7|626.5|626.9|626.7|626.6|626.5|0
1632929020000|2021-09-29 15:23:40|626.8|626.6|627.1|626.8|627.1|626.9|626.8|626.6|0
1632929030000|2021-09-29 15:23:50|627.2|626.9|626.9|626.7|627.2|627|626.8|626.7|0
1632929040000|2021-09-29 15:24:00|626.8|626.8|626.6|626.3|626.8|626.8|626.5|626.2|0
1632929060000|2021-09-29 15:24:20|626.5|626.5|626.7|626.4|626.7|626.6|626.5|626.3|0
1632929070000|2021-09-29 15:24:30||626.5||626.5||626.5||626.5|0
1632929080000|2021-09-29 15:24:40||626.4||626.5||626.5||626.4|0
1632929090000|2021-09-29 15:24:50|626.8|626.6|627.2|627|627.2|627.1|626.8|626.6|0
1632929100000|2021-09-29 15:25:00|627.1|626.9|627.2|626.9|627.3|627|627.1|626.9|0
1632929110000|2021-09-29 15:25:10|627.1|627|627.1|627|627.1|627|627.1|627|0
1632929120000|2021-09-29 15:25:20|627.2|627.1|627.4|627.1|627.4|627.2|627.1|627.1|0
1632929130000|2021-09-29 15:25:30|627.3|627.2|627.3|627.1|627.4|627.2|627.2|627|0
1632929140000|2021-09-29 15:25:40|627.4|627.2|627.5|627.3|627.5|627.3|627.4|627.2|0
1632929150000|2021-09-29 15:25:50|627.6|627.4|627.9|627.8|627.9|627.8|627.6|627.3|0
1632929160000|2021-09-29 15:26:00|628|627.9|627.9|627.5|628.1|628|627.9|627.5|0
1632929170000|2021-09-29 15:26:10|627.8|627.4|627.5|627.4|627.8|627.5|627.2|626.8|0
1632929180000|2021-09-29 15:26:20|627.4|627.3|627.5|627.3|627.5|627.4|627.4|627.2|0
1632929190000|2021-09-29 15:26:30||627.4||627.4||627.4||627.4|0
1632929200000|2021-09-29 15:26:40|627.6|627.5|627.6|627.5|627.6|627.5|627.6|627.4|0
1632929210000|2021-09-29 15:26:50|627.5|627.4|627.8|627.7|628.2|627.8|627.5|627.4|0
1632929220000|2021-09-29 15:27:00|628|627.8|627.9|627.8|628.1|627.9|627.8|627.7|0
1632929230000|2021-09-29 15:27:10|628|627.7|627.9|627.6|628|627.8|627.8|627.6|0
1632929240000|2021-09-29 15:27:20|627.8|627.8|627.8|627.4|627.9|627.8|627.5|627.4|0
1632929250000|2021-09-29 15:27:30|627.7|627.5|627.5|627.3|627.8|627.5|627.5|627.3|0
1632929260000|2021-09-29 15:27:40|627.6|627.4|627.4|627.1|627.8|627.5|627.3|627.1|0
1632929270000|2021-09-29 15:27:50|627.5|627.2|627.5|627.2|627.8|627.5|627.3|627.1|0
1632929280000|2021-09-29 15:28:00|627.3|627.3|627.5|627.4|627.5|627.4|627.3|627.2|0
1632929290000|2021-09-29 15:28:10||627.2||627.4||627.4||627.2|0
1632929300000|2021-09-29 15:28:20||627.3||627.4||627.4||627.3|0
1632929310000|2021-09-29 15:28:30|627.3|627.2|627.3|627.1|627.5|627.4|627.3|627.1|0
1632929320000|2021-09-29 15:28:40|627.2|627.2|627|626.9|627.2|627.2|627|626.9|0
1632929330000|2021-09-29 15:28:50|627.1|627|627|626.9|627.2|627|627|626.9|0
1632929340000|2021-09-29 15:29:00|627.2|627|627|626.9|627.2|627|627|626.8|0
1632929350000|2021-09-29 15:29:10|627.1|626.8|626.9|626.8|627.1|626.9|626.9|626.7|0
1632929360000|2021-09-29 15:29:20|627.1|626.9|627|626.9|627.4|627.1|626.9|626.8|0
1632929370000|2021-09-29 15:29:30|627.4|626.8|626.8|626.5|627.4|627|626.7|626.5|0
1632929380000|2021-09-29 15:29:40|626.9|626.4|626|625.9|626.9|626.7|626|625.7|0
1632929390000|2021-09-29 15:29:50|625.9|625.8|625.7|625.3|626|625.8|625.6|625.3|0
1632985330000|2021-09-30 07:02:10|601.2|600|608.8|607.2|609|608.3|600.4|600|0
1632985340000|2021-09-30 07:02:20|608.7|606.7|605.9|604.2|609.8|608.6|605|602.6|0
1632985350000|2021-09-30 07:02:30|606|604.3|604.7|603|607|604.6|603.6|600|0
1632985360000|2021-09-30 07:02:40|604.6|602.6|603.9|602.6|605.1|603.5|603.5|602|0
1632985370000|2021-09-30 07:02:50|604|603.2|605|604.2|605|604.5|603.6|602.1|0
1632985380000|2021-09-30 07:03:00|605.2|604.3|608|607.7|608|607.7|605.2|604.2|0
1632985390000|2021-09-30 07:03:10|608.7|607.8|607.1|606.4|609.6|608.8|606.6|604.6|0
1632985400000|2021-09-30 07:03:20|607|606.5|606.3|604.7|607|606.5|606.3|604.7|0
1632985410000|2021-09-30 07:03:30|606|604.6|606|604.9|607|606|605.3|604.4|0
1632985420000|2021-09-30 07:03:40|605.8|604.7|604.5|603.4|605.8|605.4|604.5|603.1|0
1632985430000|2021-09-30 07:03:50|605.8|603.1|604.4|603.1|605.8|603.5|604.4|603.1|0
1632985440000|2021-09-30 07:04:00|605.1|605|604.8|603.4|605.1|605|603.1|603|0
1632985450000|2021-09-30 07:04:10|604.7|603.1|605.8|604.5|606|604.8|604.3|603.1|0
1632985460000|2021-09-30 07:04:20|605.9|605|606.1|605|607|605.9|605.8|605|0
1632985470000|2021-09-30 07:04:30|606|606|606.6|605.2|607.1|606.3|604.9|604|0
1632985480000|2021-09-30 07:04:40|605|604.9|606|604.6|606.8|604.9|605|604.3|0
1632985490000|2021-09-30 07:04:50|605.9|604.5|605.7|604.5|605.9|605|605|604.5|0
1632985500000|2021-09-30 07:05:00|605.6|604.6|606.2|605.4|606.8|605.8|605.4|604.6|0
1632985510000|2021-09-30 07:05:10|606.1|605.3|607.1|606.5|607.1|606.7|605.4|605.3|0
1632985520000|2021-09-30 07:05:20|607|606.1|605.4|604.5|607|606.5|604.8|604|0
1632985530000|2021-09-30 07:05:30|605.3|604.4|605.4|605|607|606.6|604.7|604.4|0
1632985540000|2021-09-30 07:05:40|605.3|604.8|603.1|602.4|605.5|605|603|602.1|0
1632985550000|2021-09-30 07:05:50|603|602.5|602.7|602.2|604.1|604|602.6|602.2|0
1632985560000|2021-09-30 07:06:00|602.8|602.5|602.3|601.6|603.2|602.6|601.9|601.5|0
1632985570000|2021-09-30 07:06:10|602.2|601.5|601.2|600.4|602.6|602.1|600.3|600|0
1632985580000|2021-09-30 07:06:20|601.3|600.5|601.7|601.4|601.8|601.4|600.9|600|0
1632985590000|2021-09-30 07:06:30|601.6|601.3|600.8|600.5|602.4|602|600.8|600.4|0
1632985600000|2021-09-30 07:06:40|600.9|600.3|599.9|599|600.9|600.3|599.4|599|0
1632985610000|2021-09-30 07:06:50|600|598.9|599.9|599.2|600.4|599.9|599.3|598|0
1632985620000|2021-09-30 07:07:00|600.5|599.3|600.4|599.9|600.9|600.1|600|599.3|0
1632985630000|2021-09-30 07:07:10|600.5|600|600.5|599.9|601|600.3|600|599.9|0
1632985640000|2021-09-30 07:07:20|600.4|599.6|599.6|598.8|600.4|599.6|598.9|598.5|0
1632985650000|2021-09-30 07:07:30|599.5|598.7|599.7|599|600.1|600|598.4|597|0
1632985660000|2021-09-30 07:07:40|599.6|598.8|598.6|598.1|600.3|600|598.6|598.1|0
1632985670000|2021-09-30 07:07:50|598.5|598|598.9|598.2|599|598.9|596.9|596|0
1632985680000|2021-09-30 07:08:00|599|598.1|599.3|598.5|599.8|599.6|598.4|597.8|0
1632985690000|2021-09-30 07:08:10|599.2|599|599.5|598.9|600.3|599.6|598.9|598.5|0
1632985700000|2021-09-30 07:08:20|599|599|599.9|599.4|600.3|599.4|599|598.9|0
1632985710000|2021-09-30 07:08:30|599.5|599.2|599.7|599.2|600.3|600|599.4|599|0
1632985720000|2021-09-30 07:08:40|599.9|599.3|600|599.5|600.4|600.2|599.4|599.2|0
1632985730000|2021-09-30 07:08:50|599.7|599.4|602.5|601.9|602.5|601.9|599.7|599.4|0
1632985740000|2021-09-30 07:09:00|602.3|601.8|603.1|602.2|603.2|603|602.2|601.3|0
1632985750000|2021-09-30 07:09:10|602.1|601.8|603.3|602.5|604.3|603.1|602.1|601.8|0
1632985760000|2021-09-30 07:09:20|603.2|602.6|604|603.2|604.6|603.4|602.7|602.5|0
1632985770000|2021-09-30 07:09:30|603.6|602.4|603.3|602.8|604.3|604|602.5|602.2|0
1632985780000|2021-09-30 07:09:40|603.2|602.7|603.3|602.8|603.5|602.8|602.7|602.4|0
1632985790000|2021-09-30 07:09:50|603.4|602.9|604.3|603.8|604.3|603.8|602.9|602.6|0
1632985800000|2021-09-30 07:10:00|604.8|604|605.3|604.8|605.6|605|604.2|603.9|0
1632985810000|2021-09-30 07:10:10|605.4|604.9|607.1|605.9|607.1|605.9|605.4|604.9|0
1632985820000|2021-09-30 07:10:20|607|606|608.9|608.4|609.4|608.5|607|606|0
1632985830000|2021-09-30 07:10:30|609|608.5|609.8|608.9|610|608.9|608.9|608.5|0
1632985840000|2021-09-30 07:10:40|610|609.2|610|609.5|610|609.7|609.5|609.2|0
1632985850000|2021-09-30 07:10:50|609.9|609.2|607.7|607|610|609.4|607.7|607|0
1632985860000|2021-09-30 07:11:00|607.8|607.1|608.7|607.8|608.7|607.8|607.7|607.1|0
1632985870000|2021-09-30 07:11:10|608.8|608|610|609.9|610|609.9|608.8|608|0
1632985880000|2021-09-30 07:11:20|610.5|610|612.8|611.9|613|611.9|610.5|610|0
1632985890000|2021-09-30 07:11:30|613|612.1|613|612.3|613|612.3|612.1|611.9|0
1632985900000|2021-09-30 07:11:40|613.2|612.5|613.1|612.5|614|613.3|612.7|612.5|0
1632985910000|2021-09-30 07:11:50|613|612.2|611.9|611.1|613|612.2|611.9|611.1|0
1632985920000|2021-09-30 07:12:00|611.8|611|610.3|609.6|611.8|611|609|608.6|0
1632985930000|2021-09-30 07:12:10|610.5|609.7|608.5|607.7|611.1|610.4|607.8|607.2|0
1632985940000|2021-09-30 07:12:20|608.3|607.8|607.8|607.5|610.6|609.6|607.8|607.5|0
1632985950000|2021-09-30 07:12:30|608.1|607.6|607|606.2|608.2|607.8|606.5|606.2|0
1632985960000|2021-09-30 07:12:40|607.2|606.3|607.9|607.1|608.2|607.9|607.2|606.3|0
1632985970000|2021-09-30 07:12:50|607.5|607|607.8|606.9|607.9|607.1|607.5|606.9|0
1632985980000|2021-09-30 07:13:00|607.9|607.2|607.9|607.3|607.9|607.5|607.8|607.2|0
1632985990000|2021-09-30 07:13:10|607.8|607.4|608.5|608.1|608.9|608.4|607.5|607|0
1632986000000|2021-09-30 07:13:20|608.7|608.4|608.7|608.5|609|608.6|608.5|608.4|0
1632986010000|2021-09-30 07:13:30|608.9|608.4|608.7|608.3|609|608.9|608.7|608|0
1632986020000|2021-09-30 07:13:40|608.9|608.2|610.3|609.6|610.5|610.3|608.9|608.2|0
1632986030000|2021-09-30 07:13:50|610.5|609.7|610.5|610|610.5|610.4|609.9|609.3|0
1632986040000|2021-09-30 07:14:00|610.4|610.1|611.2|610.7|611.4|610.7|610.4|609.9|0
1632986050000|2021-09-30 07:14:10|611.4|610.8|612|611.3|612.8|611.7|611.1|610.7|0
1632986060000|2021-09-30 07:14:20|611.7|611.2|612|611.5|612|611.8|611.2|610.7|0
1632986070000|2021-09-30 07:14:30|611.8|611.4|612|611.8|612|611.9|611.6|611.4|0
1632986080000|2021-09-30 07:14:40|611.9|611.7|612|611.6|612|611.8|611.9|611.5|0
1632986090000|2021-09-30 07:14:50|611.9|611.5|612.9|612.5|613|612.7|611.9|611.5|0
1632986100000|2021-09-30 07:15:00|613|612.6|613.8|613.1|613.9|613.5|613|612.6|0
1632986110000|2021-09-30 07:15:10|613.6|613.3|613.7|613.3|614.6|614|613.4|613.2|0
1632986120000|2021-09-30 07:15:20|613.6|613.1|614.2|613.8|614.4|613.8|613.6|613.1|0
1632986130000|2021-09-30 07:15:30|614.1|613.6|613.7|613.3|614.2|613.8|613.7|613.3|0
1632986140000|2021-09-30 07:15:40|613.8|613.2|613.9|613.4|614|613.6|613.3|613.2|0
1632986150000|2021-09-30 07:15:50|614.2|613.5|614|613.6|614.4|613.8|613.7|613.2|0
1632986160000|2021-09-30 07:16:00|613.8|613.5|613.7|613.3|613.9|613.6|613.5|613.2|0
1632986170000|2021-09-30 07:16:10|613.6|613.4|613.5|612.9|613.6|613.4|613.3|612.9|0
1632986180000|2021-09-30 07:16:20|613.3|612.8|611.7|611.1|613.3|612.8|611|610.5|0
1632986190000|2021-09-30 07:16:30|611.8|611.7|611.7|611|612.1|612|611.4|610.7|0
1632986200000|2021-09-30 07:16:40|611.8|611.1|612.7|612.1|612.9|612.2|611.8|611.1|0
1632986210000|2021-09-30 07:16:50|613|612.2|613.2|612.6|613.3|612.9|613|612.2|0
1632986220000|2021-09-30 07:17:00|613.1|612.5|613.6|613.1|613.6|613.2|613.1|612.5|0
1632986230000|2021-09-30 07:17:10|613.7|613.2|614.1|613.7|614.2|613.8|613.6|613.2|0
1632986240000|2021-09-30 07:17:20|614|613.6|613.7|613.4|614|613.7|613.5|613.1|0
1632986250000|2021-09-30 07:17:30|613.6|613.5|613|612.5|613.7|613.6|613|612.5|0
1632986260000|2021-09-30 07:17:40|612.9|612.4|612.1|611.6|612.9|612.7|612.1|611.6|0
1632986270000|2021-09-30 07:17:50|611.9|612|611.7|611.1|612.2|612|611.7|611.1|0
1632986280000|2021-09-30 07:18:00|611.8|611.2|612|611.3|612.5|611.9|611.5|611.2|0
1632986290000|2021-09-30 07:18:10|611.8|611.4|611.2|610.7|611.8|611.5|611.2|610.5|0
1632986300000|2021-09-30 07:18:20|611.3|610.8|612|611.8|612|611.8|611|610.7|0
1632986310000|2021-09-30 07:18:30|611.9|611.7|612|611.7|612|611.7|611.7|611.2|0
1632986320000|2021-09-30 07:18:40|612.1|611.8|612.7|612.2|613|612.5|612.1|611.8|0
1632986340000|2021-09-30 07:19:00|612.8|612.3|612.9|612.4|612.9|612.5|612.7|612.3|0
1632986350000|2021-09-30 07:19:10|612.8|612.3|612.8|612.3|612.8|612.3|612.8|612.3|0
1632986360000|2021-09-30 07:19:20|612.9|612.4|611.7|611|613|612.7|611.7|611|0
1632986370000|2021-09-30 07:19:30|611.5|610.9|611.1|610.5|611.7|610.9|610.5|610.3|0
1632986380000|2021-09-30 07:19:40|611|610.6|611.2|610.7|612|611|610.9|610.2|0
1632986390000|2021-09-30 07:19:50|611.6|610.8|611.6|611.4|611.6|611.4|611|610.5|0
1632986400000|2021-09-30 07:20:00|611.8|611.5|611.7|610.9|613|612.4|611.7|610.9|0
1632986410000|2021-09-30 07:20:10|611.5|610.8|611.6|610.9|611.6|610.9|611.4|610.8|0
1632986420000|2021-09-30 07:20:20|611.4|611|610.7|610.3|611.6|611.2|610.4|610.2|0
1632986430000|2021-09-30 07:20:30|610.6|610.2|610.6|610.2|611|610.5|610.3|610.2|0
1632986440000|2021-09-30 07:20:40|610.7|610.1|610|609.1|610.7|610.2|608.8|608.1|0
1632986450000|2021-09-30 07:20:50|609.7|608.8|609.9|609.6|610|609.6|609.6|608.8|0
1632986460000|2021-09-30 07:21:00|609.8|609.7|609.9|609.3|609.9|609.8|609.2|609.1|0
1632986470000|2021-09-30 07:21:10|610|609.4|608.9|608.4|610|609.7|608.9|608.3|0
1632986480000|2021-09-30 07:21:20|608.8|608.3|608.3|608|608.9|608.5|607.7|607.1|0
1632986490000|2021-09-30 07:21:30|608.5|607.9|608.8|608.1|608.9|608.2|608.2|607.4|0
1632986500000|2021-09-30 07:21:40|608.7|608|608|607.4|608.7|608|608|607.4|0
1632986510000|2021-09-30 07:21:50|607.9|607.5|608.6|608|608.7|608.2|607.6|607.4|0
1632986520000|2021-09-30 07:22:00|608.5|607.8|608.7|607.9|608.7|607.9|608.3|607.8|0
1632986530000|2021-09-30 07:22:10|608.4|608.6|608.1|607.6|608.4|608.6|608|607.5|0
1632986540000|2021-09-30 07:22:20|608.3|608.1|608.4|608.2|608.4|608.2|608.3|608.1|0
1632986550000|2021-09-30 07:22:30|608.3|608.3|608.4|608.1|608.4|608.3|608.2|608.1|0
1632986560000|2021-09-30 07:22:40|608.3|608.2|608.4|608.1|608.7|608.5|608.3|608.1|0
1632986570000|2021-09-30 07:22:50|608.3|607.9|609|608.5|609.3|608.5|608|607.6|0
1632986580000|2021-09-30 07:23:00|609.1|608.6|608.9|608.6|609.3|608.8|608.9|608.6|0
1632986590000|2021-09-30 07:23:10|609.2|608.7|608.9|608.4|609.3|608.7|608.7|608.4|0
1632986600000|2021-09-30 07:23:20|609|608.3|609|608.8|609|608.8|608.6|608|0
1632986610000|2021-09-30 07:23:30|609.2|608.9|609|608.6|609.2|608.9|609|608.6|0
1632986620000|2021-09-30 07:23:40||608.7||608.7||608.7||608.7|0
1632986640000|2021-09-30 07:24:00|609.2|608.8|609.4|609|609.6|609.1|609|608.7|0
1632986650000|2021-09-30 07:24:10|609.3|608.9|610|609.5|610|609.6|609.1|608.7|0
1632986660000|2021-09-30 07:24:20|609.9|609.6|610|609.7|610|609.7|609.9|609.5|0
1632986670000|2021-09-30 07:24:30|609.9|609.8|609.9|609.5|610|609.8|609.9|609.4|0
1632986680000|2021-09-30 07:24:40|610|609.6|611|610.6|611|610.8|610|609.6|0
1632986690000|2021-09-30 07:24:50|610.9|610.7|611.7|611.1|612.3|611.5|610.9|610.7|0
1632986700000|2021-09-30 07:25:00|611.8|611.2|612|611.7|612.3|611.7|611.8|611.2|0
1632986710000|2021-09-30 07:25:10|612.3|611.8|612.7|612.3|612.9|612.7|612.3|611.8|0
1632986720000|2021-09-30 07:25:20|612.6|612.2|613|612.8|613|612.9|612.5|611.8|0
1632986730000|2021-09-30 07:25:30|613.1|613|613.4|613.2|613.9|613.4|613.1|613|0
1632986740000|2021-09-30 07:25:40|613.5|613.1|613.5|613.4|613.5|613.4|613.2|612.4|0
1632986750000|2021-09-30 07:25:50|613.6|613.5|614|613.6|614|613.6|613.6|613.5|0
1632986760000|2021-09-30 07:26:00|613.9|613.7|613.8|613.4|614|613.7|613.5|613.3|0
1632986770000|2021-09-30 07:26:10|613.7|613.3|613.6|613.5|613.7|613.5|613.5|613.3|0
1632986780000|2021-09-30 07:26:20|614|613.4|613.8|613.6|614|613.7|613.6|613.4|0
1632986790000|2021-09-30 07:26:30|613.7|613.7|614|613.7|614|613.8|613.7|613.4|0
1632986800000|2021-09-30 07:26:40|613.9|613.5|614|613.5|614|613.8|613.8|613.4|0
1632986810000|2021-09-30 07:26:50||613.6||613.5||613.9||613.5|0
1632986820000|2021-09-30 07:27:00|613.9|613.4|613.9|613.6|614|613.7|613.9|613.4|0
1632986830000|2021-09-30 07:27:10|614|613.7|614.8|614.2|615|614.2|613.8|613.6|0
1632986840000|2021-09-30 07:27:20|614.7|614.3|614.9|614.8|615|614.9|614.7|614.3|0
1632986850000|2021-09-30 07:27:30|614.8|614.7|614.1|613.8|615|614.8|614.1|613.8|0
1632986860000|2021-09-30 07:27:40|614|613.9|613.9|613.4|614|613.9|613.9|613.2|0
1632986870000|2021-09-30 07:27:50|614|613.5|614|613.5|614|613.7|614|613.5|0
1632986880000|2021-09-30 07:28:00|613.9|613.4|613.6|613.3|613.9|613.4|612.9|612.3|0
1632986890000|2021-09-30 07:28:10|613.5|613.2|612.7|612|613.5|613.2|612.7|612|0
1632986900000|2021-09-30 07:28:20|612.6||612.5||612.6||612.3||0
1632986910000|2021-09-30 07:28:30|612.6|612.1|613.4|612.7|613.4|612.7|612.6|612.1|0
1632986920000|2021-09-30 07:28:40|613.5|612.8|613.1|612.7|613.8|613.3|613.1|612.7|0
1632986930000|2021-09-30 07:28:50|612.8|612.6|613.2|612.8|613.2|612.8|612.8|612.6|0
1632986940000|2021-09-30 07:29:00|612.8|612.7|612.9|612.2|613.6|613.1|612.8|612.2|0
1632986950000|2021-09-30 07:29:10|612.8||612.8||612.8||612.6||0
1632986960000|2021-09-30 07:29:20|612.9|612.3|612.7|612.3|613|612.8|612.7|612.2|0
1632986970000|2021-09-30 07:29:30|612.6|612.2|612.4|612.1|612.6|612.2|612.3|612.1|0
1632986990000|2021-09-30 07:29:50|612.7|612.2|612.7|612.2|612.7|612.3|612.4|612.2|0
1632987000000|2021-09-30 07:30:00|612.5|612.1|612.5|612.3|612.7|612.3|612.5|612.1|0
1632987010000|2021-09-30 07:30:10|612.7|612.5|613.6|613.3|613.6|613.3|612.7|612.5|0
1632987020000|2021-09-30 07:30:20|613.5|613.4|613.8|613.5|613.8|613.5|613.5|613.4|0
1632987030000|2021-09-30 07:30:30||613.6||613.6||613.6||613.6|0
1632987040000|2021-09-30 07:30:40|613.7|612.9|613|612.5|613.7|612.9|613|612.5|0
1632987050000|2021-09-30 07:30:50||612.6||612.6||612.6||612.6|0
1632987060000|2021-09-30 07:31:00|613.4|612.7|613.8|613.3|613.8|613.5|613.4|612.7|0
1632987090000|2021-09-30 07:31:30|613.3|613.2|614|613.7|614|613.7|613.3|613.2|0
1632987100000|2021-09-30 07:31:40|613.9|613.6|613.6|612.9|613.9|613.6|613.3|612.8|0
1632987110000|2021-09-30 07:31:50|613.4|612.8|613.4|612.7|613.5|612.8|612.8|612.6|0
1632987120000|2021-09-30 07:32:00|613.3|612.8|613.3|612.8|613.4|613.3|613.3|612.8|0
1632987130000|2021-09-30 07:32:10|613.5|612.9|613.5|613.4|613.5|613.4|613.5|612.8|0
1632987140000|2021-09-30 07:32:20|613.1|613|613.5|613.4|613.5|613.4|613.1|612.9|0
1632987150000|2021-09-30 07:32:30|613.4|613.3|613.4|613.2|613.5|613.4|613.4|612.8|0
1632987160000|2021-09-30 07:32:40||613.1||613.2||613.2||613.1|0
1632987170000|2021-09-30 07:32:50|613.5|613.3|613.3|613.1|613.5|613.3|613.3|613.1|0
1632987180000|2021-09-30 07:33:00|613.2|612.8|613.3|612.8|613.3|613|613.2|612.7|0
1632987190000|2021-09-30 07:33:10||612.9||613||613||612.9|0
1632987200000|2021-09-30 07:33:20|613.2|613.1|613.2|613|613.3|613.1|613.1|613|0
1632987210000|2021-09-30 07:33:30|613.3|613.1|613.5|613.4|613.5|613.4|613.3|613.1|0
1632987220000|2021-09-30 07:33:40|613.7|613.5|613.9|613.5|614|613.9|613.7|613.3|0
1632987230000|2021-09-30 07:33:50|613.8|613.7|613.9|613.5|613.9|613.7|613.8|613.5|0
1632987240000|2021-09-30 07:34:00|614|613.8|614.3|614|614.4|614.1|613.9|613.8|0
1632987250000|2021-09-30 07:34:10|614.2|614.1|614.6|614.3|614.7|614.3|614.1|614|0
1632987260000|2021-09-30 07:34:20|614.9|614.4|614.4|614.3|614.9|614.5|614.3|614.2|0
1632987270000|2021-09-30 07:34:30|614.5|614.6|614.5|614.3|614.7|614.6|614.4|614.3|0
1632987280000|2021-09-30 07:34:40|614.6|614.5|614.6|614.2|614.6|614.5|614.3|614.2|0
1632987290000|2021-09-30 07:34:50|614.4|614.3|614.5|614.1|614.6|614.3|614.3|614.1|0
1632987300000|2021-09-30 07:35:00|614.6|614.5|614.8|614.5|615|614.7|614|613.9|0
1632987310000|2021-09-30 07:35:10|614.7|614.9|614.6|614.1|615|614.9|614.4|614.1|0
1632987320000|2021-09-30 07:35:20|614.2|614.2|614.5|614.2|614.6|614.4|614.2|614.2|0
1632987330000|2021-09-30 07:35:30|614.6|614.3|614.6|614.3|614.6|614.3|614.6|614.3|0
1632987340000|2021-09-30 07:35:40|614.8|614.6|614.9|614.6|614.9|614.6|614.8|614.6|0
1632987360000|2021-09-30 07:36:00|614.8|614.7|614.9|614.6|614.9|614.8|614.8|614.6|0
1632987370000|2021-09-30 07:36:10|614.8|614.4|614.7|614.2|614.8|614.4|614.6|614.2|0
1632987380000|2021-09-30 07:36:20|614.8|614.4|614|613.5|614.8|614.4|614|613.5|0
1632987390000|2021-09-30 07:36:30|613.8|613.4|613.9|613.7|614.1|613.7|613.7|613.4|0
1632987400000|2021-09-30 07:36:40|614.1|613.9|613.9|613.6|614.2|613.9|613.8|613.6|0
1632987410000|2021-09-30 07:36:50|613.8|613.7|613.6|613|613.9|613.7|613.6|612.8|0
1632987420000|2021-09-30 07:37:00|613.3|612.9|613.1|612.7|613.5|613.1|613.1|612.7|0
1632987430000|2021-09-30 07:37:10|613|612.6|612.7|612.6|613|612.6|612.7|612.5|0
1632987440000|2021-09-30 07:37:20|612.9|612.5|612.3|612.2|612.9|612.7|612.3|612|0
1632987450000|2021-09-30 07:37:30|612.2|612|612.1|612|612.4|612.2|612.1|612|0
1632987460000|2021-09-30 07:37:40|612.2|612.1|612.3|612.1|612.3|612.2|612.1|612|0
1632987470000|2021-09-30 07:37:50|612.6|612.2|612.4|612.3|613|612.4|612.1|612|0
1632987480000|2021-09-30 07:38:00|612.7|612.4|612.7|612.3|612.7|612.4|612.4|612.3|0
1632987490000|2021-09-30 07:38:10|612.8|612.4|612.9|612.8|612.9|612.8|612.8|612.4|0
1632987520000|2021-09-30 07:38:40|613|612.9|613.9|613.4|613.9|613.4|613|612.9|0
1632987530000|2021-09-30 07:38:50|614|613.5|614|613.7|614|613.7|614|613.5|0
1632987540000|2021-09-30 07:39:00|613.9|613.8|613.3|612.9|614|613.8|613.3|612.9|0
1632987550000|2021-09-30 07:39:10||612.8||612.9||612.9||612.8|0
1632987560000|2021-09-30 07:39:20|613.2||613.3||613.4||613.2||0
1632987570000|2021-09-30 07:39:30|613.2|613.1|612.9|612.5|613.3|613.1|612.9|612.4|0
1632987580000|2021-09-30 07:39:40|613|612.6|613.4|613|613.4|613|613|612.5|0
1632987590000|2021-09-30 07:39:50|613.2|613.1|613.4|613.1|613.6|613.3|613.1|612.9|0
1632987600000|2021-09-30 07:40:00|613.5|613|613.2|612.6|613.5|613|612.9|612.6|0
1632987610000|2021-09-30 07:40:10|613.1|612.9|613.1|612.8|613.5|612.9|612.8|612.3|0
1632987620000|2021-09-30 07:40:20|612.9|612.6|612.8|612.3|613.1|612.6|612.4|612.3|0
1632987630000|2021-09-30 07:40:30|612.6|612.1|612.3|611.9|612.9|612.2|612|611.9|0
1632987640000|2021-09-30 07:40:40|612.2|612|612.3|611.9|612.3|612|612|611.9|0
1632987650000|2021-09-30 07:40:50|612.5|612|612.6|612|612.9|612.4|612.5|612|0
1632987660000|2021-09-30 07:41:00|612.4|612.1|612.8|612.5|612.8|612.5|612.4|612.1|0
1632987670000|2021-09-30 07:41:10|612.9|612.6|613|612.6|613|612.7|612.9|612.6|0
1632987680000|2021-09-30 07:41:20|612.8|612.7|612.9|612.6|613|612.8|612.7|612.5|0
1632987690000|2021-09-30 07:41:30||612.5||612.5||612.5||612.5|0
1632987700000|2021-09-30 07:41:40|612.8|612.3|612.4|611.9|612.8|612.3|612.4|611.9|0
1632987710000|2021-09-30 07:41:50||612||612||612||612|0
1632987720000|2021-09-30 07:42:00|612.3|611.9|611.9|611.4|612.3|612|611.9|611.4|0
1632987730000|2021-09-30 07:42:10|611.8|611.3|611.7|611.3|611.8|611.3|611.7|611.3|0
1632987740000|2021-09-30 07:42:20|611.8|611.4|611.7|611.3|612.5|611.7|611.7|611.2|0
1632987750000|2021-09-30 07:42:30|611.8||611.6||611.8||611.6||0
1632987760000|2021-09-30 07:42:40|611.8|611.6|612.1|611.7|612.5|612.1|611.8|611.6|0
1632987770000|2021-09-30 07:42:50|612.2|611.6|612.3|612.1|612.5|612.1|612.1|611.6|0
1632987780000|2021-09-30 07:43:00|612.4|612|612.8|612.5|612.8|612.5|612.3|612|0
1632987790000|2021-09-30 07:43:10|613.1|613|613.3|613|613.5|613.1|613|612.5|0
1632987800000|2021-09-30 07:43:20|613.2|612.9|611.8|611.6|613.2|612.9|611.8|611.6|0
1632987810000|2021-09-30 07:43:30|611.7|611.7|612.9|612.4|613|612.4|611.7|611.7|0
1632987820000|2021-09-30 07:43:40|613.2|612.5|613|612.6|613.2|612.7|612.5|612.3|0
1632987830000|2021-09-30 07:43:50|612.8|612.7|613|612.7|613|612.8|612.7|612.6|0
1632987840000|2021-09-30 07:44:00|612.9|612.6|612.9|612.5|612.9|612.6|612.9|612.5|0
1632987850000|2021-09-30 07:44:10|612.8||612.8||612.8||612.8||0
1632987860000|2021-09-30 07:44:20|612.7|612.4|611.4|611|612.7|612.4|611.4|611|0
1632987870000|2021-09-30 07:44:30|611.5|610.8|611.5|611|611.6|611.5|611.2|610.5|0
1632987880000|2021-09-30 07:44:40|611.4|611.1|611.4|610.6|611.4|611.2|611.4|610.6|0
1632987890000|2021-09-30 07:44:50|611.5|610.7|610.8|610.4|611.5|610.9|610.8|610.2|0
1632987900000|2021-09-30 07:45:00|610.7||610.7||610.7||610.7||0
1632987910000|2021-09-30 07:45:10|610.8|610.5|611|610.7|611|610.8|610.8|610.5|0
1632987920000|2021-09-30 07:45:20|610.9|610.8|611|610.9|611|610.9|610.9|610.7|0
1632987930000|2021-09-30 07:45:30|611.1|611|611.4|611.2|611.4|611.2|611.1|610.9|0
1632987940000|2021-09-30 07:45:40|611.3|611|611.2|610.9|611.4|611|611.1|610.8|0
1632987950000|2021-09-30 07:45:50|611.1|610.8|611.4|611.1|611.4|611.1|611|610.8|0
1632987960000|2021-09-30 07:46:00|611.2|611|610.9|610.7|611.4|611|610.9|610.7|0
1632987970000|2021-09-30 07:46:10|611|610.8|611.3|611|611.3|611|610.8|610.7|0
1632987980000|2021-09-30 07:46:20|611.2|610.9|611.2|610.9|611.3|611|611|610.9|0
1632987990000|2021-09-30 07:46:30|611.3|611|611.4|611|611.4|611.2|611.1|610.9|0
1632988000000|2021-09-30 07:46:40|611.2|611.1|611.4|611.1|611.4|611.1|611.2|611|0
1632988010000|2021-09-30 07:46:50|611.2|611|611.4|611.1|611.4|611.1|611.2|611|0
1632988020000|2021-09-30 07:47:00|611.3|611.2|611.5|611.2|611.5|611.4|611.2|611.1|0
1632988030000|2021-09-30 07:47:10||611.3||611.4||611.4||611.2|0
1632988050000|2021-09-30 07:47:30|611.7|611.5|612.3|612.2|612.5|612.3|611.7|611.4|0
1632988070000|2021-09-30 07:47:50|612.5|612.3|612.3|612.1|612.9|612.5|612.2|612.1|0
1632988080000|2021-09-30 07:48:00|612.5|612.2|612.6|612.4|613|612.9|612.5|612.2|0
1632988090000|2021-09-30 07:48:10|612.5|612.3|612.6|612.4|612.6|612.4|612.4|612.3|0
1632988100000|2021-09-30 07:48:20|612.5|612.3|613|612.6|613|612.6|612.4|612.3|0
1632988110000|2021-09-30 07:48:30|612.6|612.5|612.7|612.5|613|612.6|612.6|612.3|0
1632988120000|2021-09-30 07:48:40|612.6|612.4|612.1|611.6|612.6|612.5|612.1|611.6|0
1632988130000|2021-09-30 07:48:50|611.9|611.5|612.2|611.7|612.2|611.9|611.8|611.5|0
1632988140000|2021-09-30 07:49:00|612|611.8|611.2|610.7|612.2|611.9|611.2|610.7|0
1632988150000|2021-09-30 07:49:10|611.1|610.8|611.3|611.1|611.4|611.1|610.8|610.7|0
1632988160000|2021-09-30 07:49:20|611.2|610.9|611.6|611.4|612.1|611.4|611.2|610.7|0
1632988170000|2021-09-30 07:49:30|611.5|611.3|612|611.6|612.1|611.8|611.5|611.3|0
1632988180000|2021-09-30 07:49:40|611.8|611.7|612.3|612.1|612.4|612.1|611.7|611.6|0
1632988190000|2021-09-30 07:49:50|612.2|612.2|612.7|612.5|612.7|612.5|612.2|612.2|0
1632988200000|2021-09-30 07:50:00|612.8|612.6|612.9|612.7|612.9|612.8|612.8|612.6|0
1632988210000|2021-09-30 07:50:10|612.8|612.6|612.8|612.6|612.8|612.6|612.7|612.5|0
1632988220000|2021-09-30 07:50:20|612.7|612.5|612.2|611.8|612.9|612.6|612.2|611.7|0
1632988230000|2021-09-30 07:50:30|612.4|612.3|612.7|612.4|612.8|612.5|612.4|612|0
1632988240000|2021-09-30 07:50:40|612.8|612.5|612.9|612.5|612.9|612.6|612.8|612.4|0
1632988250000|2021-09-30 07:50:50|612.8|612.6|612.7|612.4|612.8|612.6|612.7|612.4|0
1632988260000|2021-09-30 07:51:00|612.9|612.5|612.9|612.7|612.9|612.7|612.9|612.5|0
1632988270000|2021-09-30 07:51:10|613|612.8|613.1|612.9|613.1|612.9|613|612.8|0
1632988280000|2021-09-30 07:51:20||612.8||612.8||612.9||612.8|0
1632988310000|2021-09-30 07:51:50|613|612.6|612.7|612.5|613|612.7|612.5|612.4|0
1632988320000|2021-09-30 07:52:00|612.5|612.4|612.2|611.7|612.7|612.5|612.2|611.7|0
1632988330000|2021-09-30 07:52:10|612.4|611.8|612|611.5|612.4|611.9|612|611.4|0
1632988340000|2021-09-30 07:52:20|611.9|611.6|611.3|611.2|611.9|611.8|611.2|611.1|0
1632988350000|2021-09-30 07:52:30|611.5|611.3|611.2|611.1|611.5|611.3|611.2|611.1|0
1632988360000|2021-09-30 07:52:40|611.4|611.2|611.4|611.1|611.4|611.2|611.2|611.1|0
1632988380000|2021-09-30 07:53:00|611.8|611.2|612.1|611.7|612.2|611.8|611.7|611.2|0
1632988390000|2021-09-30 07:53:10|611.8|611.6|611.9|611.7|612.1|611.7|611.8|611.6|0
1632988410000|2021-09-30 07:53:30|611.8|611.6|611.7|611.2|611.8|611.6|611.7|611.2|0
1632988420000|2021-09-30 07:53:40|611.8|611.3|611.9|611.8|611.9|611.8|611.8|611.3|0
1632988430000|2021-09-30 07:53:50|612.1|611.7|612|611.8|612.2|611.8|612|611.6|0
1632988440000|2021-09-30 07:54:00|612.1|611.9|612.3|612|612.3|612|612.1|611.9|0
1632988450000|2021-09-30 07:54:10|612.5|612.1|612.5|612.4|612.7|612.5|612.5|612.1|0
1632988460000|2021-09-30 07:54:20|612.7|612.5|612.5|612.4|612.7|612.5|612.4|612.3|0
1632988470000|2021-09-30 07:54:30|612.4|612.3|612.6|612.4|612.9|612.4|612.4|612.3|0
1632988480000|2021-09-30 07:54:40|612.4|612.3|612.5|612.3|612.6|612.3|612.4|612.3|0
1632988490000|2021-09-30 07:54:50|613|612.4|612.5|612.4|613|612.4|612.5|612.3|0
1632988500000|2021-09-30 07:55:00|612.6|612.3|612.8|612.6|612.8|612.6|612.6|612.3|0
1632988510000|2021-09-30 07:55:10|613.1|612.7|613.1|612.7|613.3|612.8|613.1|612.7|0
1632988520000|2021-09-30 07:55:20|613.3|612.8|612.9|612.8|613.3|613|612.9|612.8|0
1632988530000|2021-09-30 07:55:30|613.1|612.9|613.1|613|613.3|613.1|612.9|612.9|0
1632988540000|2021-09-30 07:55:40|613.3|613.1|613.5|613.3|613.8|613.4|613.3|613.1|0
1632988550000|2021-09-30 07:55:50|613.4|613.4|613.8|613.5|614|613.5|613.4|613.4|0
1632988560000|2021-09-30 07:56:00|614|613.6|614|613.7|614|613.9|613.6|613.2|0
1632988570000|2021-09-30 07:56:10||613.5||613.6||613.6||613.5|0
1632988600000|2021-09-30 07:56:40||613.7||613.7||613.7||613.7|0
1632988610000|2021-09-30 07:56:50|613.9|613.2|613.5|613.3|613.9|613.7|613.4|613.1|0
1632988620000|2021-09-30 07:57:00|613.6|613.4|613.9|613.4|614|613.9|613.6|613.4|0
1632988630000|2021-09-30 07:57:10|613.8|613.5|614|613.8|614|613.9|613.5|613.4|0
1632988640000|2021-09-30 07:57:20|614.1|613.9|614.1|614|614.1|614|614.1|613.9|0
1632988650000|2021-09-30 07:57:30|614.2|614.1|614.8|614.5|614.8|614.5|614.2|614|0
1632988660000|2021-09-30 07:57:40|614.7|614.6|614.9|614.6|615|614.9|614.7|614.6|0
1632988670000|2021-09-30 07:57:50|615|614.7|615|614.8|615|614.9|614.9|614.7|0
1632988680000|2021-09-30 07:58:00|614.9|614.7|615|614.6|615|614.7|614.7|614.1|0
1632988690000|2021-09-30 07:58:10||614.7||614.7||614.7||614.6|0
1632988700000|2021-09-30 07:58:20|614.9|614.8|615.1|615|615.3|615|614.8|614.8|0
1632988710000|2021-09-30 07:58:30|615|614.9|614.8|614.5|615.2|614.9|614.6|614.1|0
1632988720000|2021-09-30 07:58:40|615.1|614.6|615.1|614.9|615.1|615|615.1|614.6|0
1632988730000|2021-09-30 07:58:50|616|615|615.3|615|616|615.7|615.2|614.9|0
1632988740000|2021-09-30 07:59:00|615.2|614.9|614.4|614|615.3|615|614.4|613.8|0
1632988750000|2021-09-30 07:59:10|614.6|614.1|614.6|614.3|614.6|614.4|614.5|614.1|0
1632988760000|2021-09-30 07:59:20|614.8|614.4|614.6|614.4|615|614.9|614.6|614.3|0
1632988770000|2021-09-30 07:59:30|614.5|614.3|614.6|614.2|614.6|614.3|614.5|614.1|0
1632988780000|2021-09-30 07:59:40|614.5|614.3|613.6|613.3|614.5|614.4|613.6|613.3|0
1632988790000|2021-09-30 07:59:50|613.4|613.4|611.9|611.5|613.9|613.4|611.9|611.5|0
1632988800000|2021-09-30 08:00:00|611.8|611.6|611.9|611.7|611.9|611.7|611.7|611.5|0
1632988810000|2021-09-30 08:00:10|612|611.6|611.6|611.1|612|611.7|611.4|611|0
1632988820000|2021-09-30 08:00:20|611.5|611.2|611.1|610.8|611.5|611.3|610.6|610.2|0
1632988830000|2021-09-30 08:00:30|611.2|610.7|610.9|610.8|611.4|611.1|610.9|610.6|0
1632988840000|2021-09-30 08:00:40|611.2|610.9|611.4|610.9|611.4|610.9|610.6|610.1|0
1632988850000|2021-09-30 08:00:50|611.3|610.8|610.8|610.6|611.3|610.8|610.8|610.6|0
1632988860000|2021-09-30 08:01:00|610.7|610.5|610.7|610.3|611|610.6|610.4|610.2|0
1632988870000|2021-09-30 08:01:10|610.6|610.2|609.5|609.1|610.7|610.3|609.4|609|0
1632988880000|2021-09-30 08:01:20|609.4|609|609.1|608.7|609.4|609|608.5|608|0
1632988890000|2021-09-30 08:01:30|609|608.6|610.3|609.7|610.4|609.7|609|608.6|0
1632988900000|2021-09-30 08:01:40|610.4|609.8|610.4|609.9|610.6|610.5|610.3|609.8|0
1632988910000|2021-09-30 08:01:50|610.3|609.8|610.8|610.1|610.9|610.1|610.1|609.5|0
1632988920000|2021-09-30 08:02:00|610.7|609.9|610.2|609.8|610.7|610|610.2|609.8|0
1632988930000|2021-09-30 08:02:10|610.1|609.9|610.1|609.8|610.5|610.2|610.1|609.8|0
1632988940000|2021-09-30 08:02:20|610|609.9|609.3|608.7|610.1|610|609.1|608.7|0
1632988950000|2021-09-30 08:02:30|609.1|608.6|610.3|609.9|610.7|610.1|608.9|608.5|0
1632988960000|2021-09-30 08:02:40|610.4|610|610.8|610.6|611|610.6|610.1|609.9|0
1632988970000|2021-09-30 08:02:50|610.7|610.4|610.5|610|611|610.9|610|609.9|0
1632988980000|2021-09-30 08:03:00|610.3|610.1|610.5|610.2|610.5|610.2|610.3|610|0
1632988990000|2021-09-30 08:03:10|610.3|610.1|610.2|610.1|610.5|610.1|610|609.9|0
1632989000000|2021-09-30 08:03:20|610.4|610.2|610.3|610.1|610.5|610.3|610.2|610.1|0
1632989010000|2021-09-30 08:03:30|610.2|610.2|610.4|610.3|610.5|610.4|610.2|610.2|0
1632989020000|2021-09-30 08:03:40|610.5|610.2|610.5|610.3|610.5|610.4|610.3|610.2|0
1632989030000|2021-09-30 08:03:50|610.4|610.4|610.5|610.3|610.5|610.4|610.4|610.3|0
1632989040000|2021-09-30 08:04:00|610.7|610.4|610.7|610.2|610.9|610.5|610.5|610.1|0
1632989050000|2021-09-30 08:04:10|610.2|610.1|610.4|609.9|610.7|610.2|610.1|609.9|0
1632989060000|2021-09-30 08:04:20|610.3|610|610.3|610.1|610.3|610.1|610.1|610|0
1632989070000|2021-09-30 08:04:30|610.2|610|610.2|610|610.9|610.2|610.1|610|0
1632989080000|2021-09-30 08:04:40|610.1|610.1|610.5|610.2|610.5|610.2|610.1|610|0
1632989090000|2021-09-30 08:04:50|610.4|610.3|611|610.6|611|610.6|610.4|610.2|0
1632989100000|2021-09-30 08:05:00|611.1|610.7|611.6|611.3|611.6|611.3|611.1|610.7|0
1632989110000|2021-09-30 08:05:10|611.8|611.4|611.1|610.6|612|611.9|611.1|610.6|0
1632989120000|2021-09-30 08:05:20|611.4|611.3|611.5|611.4|611.5|611.4|611.2|610.6|0
1632989130000|2021-09-30 08:05:30|611.4|611.3|611.4|611.2|611.4|611.3|611.3|611.2|0
1632989140000|2021-09-30 08:05:40|611.5|611.3|611.3|611|611.5|611.4|611.3|610.9|0
1632989150000|2021-09-30 08:05:50|611.4|610.9|611.7|611.5|611.7|611.5|611.4|610.9|0
1632989160000|2021-09-30 08:06:00|611.8|611.6|612|611.7|612|611.8|611.8|611.6|0
1632989170000|2021-09-30 08:06:10|611.9||612||612||611.9||0
1632989180000|2021-09-30 08:06:20|612.3|611.8|613.3|613|613.4|613.2|612.3|611.7|0
1632989190000|2021-09-30 08:06:30|613.2|612.8|612.9|612.8|613.3|612.8|612.9|612.7|0
1632989200000|2021-09-30 08:06:40|613|612.6|613.5|613.1|613.8|613.4|612.9|612.5|0
1632989210000|2021-09-30 08:06:50|613.4|613.2|613.3|613|613.4|613.2|613.1|612.8|0
1632989220000|2021-09-30 08:07:00|613.2|613.1|613.4|613|613.4|613.2|613.1|613|0
1632989230000|2021-09-30 08:07:10|613.5|613.1|613.5|613.4|613.5|613.4|613.3|613|0
1632989240000|2021-09-30 08:07:20|613.4|613.3|613.4|613.3|613.5|613.3|613.4|613.3|0
1632989250000|2021-09-30 08:07:30|613.5|613.4|613.5|613.3|613.5|613.4|613.5|613.3|0
1632989260000|2021-09-30 08:07:40|613.6|613.4|613.5|613.4|613.6|613.4|613.5|613.3|0
1632989270000|2021-09-30 08:07:50|613.6|613.5|613.8|613.6|613.8|613.6|613.6|613.5|0
1632989280000|2021-09-30 08:08:00|613.6|613.7|613.8|613.7|613.8|613.7|613.6|613.5|0
1632989290000|2021-09-30 08:08:10|613.9|613.8|614.3|614.2|614.3|614.2|613.9|613.8|0
1632989300000|2021-09-30 08:08:20|614.4|614.1|614.7|614.5|614.9|614.7|614.4|614.1|0
1632989310000|2021-09-30 08:08:30|614.8|614.6|614.8|614.6|614.8|614.6|614.8|614.6|0
1632989320000|2021-09-30 08:08:40|614.7|614.5|614.9|614.7|614.9|614.7|614.2|613.6|0
1632989330000|2021-09-30 08:08:50|615|614.6|614.3|613.9|615|614.9|614.3|613.7|0
1632989340000|2021-09-30 08:09:00|614.2|613.8|613.8|613.6|614.3|614|613.8|613.3|0
1632989350000|2021-09-30 08:09:10|613.9|613.7|614.4|613.8|614.4|614.3|613.9|613.6|0
1632989360000|2021-09-30 08:09:20|614.5|613.9|614.7|614.5|614.7|614.6|614.4|613.9|0
1632989370000|2021-09-30 08:09:30|614.8|614.4|614.9|614.7|615|614.9|614.7|614.4|0
1632989380000|2021-09-30 08:09:40||614.5||614.8||614.8||614.3|0
1632989390000|2021-09-30 08:09:50|615|614.7|615|614.9|615|614.9|615|614.7|0
1632989400000|2021-09-30 08:10:00|615.2|614.8|615.6|615.3|615.6|615.3|615.1|614.8|0
1632989410000|2021-09-30 08:10:10|615.5|615.2|615.5|615.3|615.7|615.5|615.2|614.9|0
1632989420000|2021-09-30 08:10:20|615.4|615.1|615.4|615.1|615.5|615.2|615.2|614.9|0
1632989430000|2021-09-30 08:10:30|615.5|615|615.7|615.5|615.9|615.5|615.2|615|0
1632989440000|2021-09-30 08:10:40|615.8|615.4|616|615.7|616|615.7|615.7|615.4|0
1632989450000|2021-09-30 08:10:50|615.9|615.6|616|615.7|616|615.9|615.9|615.6|0
1632989460000|2021-09-30 08:11:00|615.9|615.8|616|615.9|616|615.9|615.9|615.7|0
1632989470000|2021-09-30 08:11:10|616.3|615.8|616|615.7|616.4|615.9|615.9|615.6|0
1632989480000|2021-09-30 08:11:20|616.2|615.6|617.9|617.7|618|617.9|616.2|615.6|0
1632989490000|2021-09-30 08:11:30|617.8|617.6|617.7|617.3|617.9|617.6|617.7|617.1|0
1632989500000|2021-09-30 08:11:40|617.6|617.4|618|617.7|618|617.8|617.6|617.4|0
1632989510000|2021-09-30 08:11:50|617.9|617.8|617.7|617.4|618.1|618|617.6|617.2|0
1632989520000|2021-09-30 08:12:00|617.9|617.5|618.1|617.8|618.1|617.9|617.9|617.5|0
1632989530000|2021-09-30 08:12:10|618|617.7|617.4|617.2|618|617.9|617.4|616.8|0
1632989540000|2021-09-30 08:12:20|617.5|617.3|617.3|616.8|617.9|617.5|616.8|616.5|0
1632989550000|2021-09-30 08:12:30|617.1|616.9|617.4|617|617.4|617|617.1|616.8|0
1632989560000|2021-09-30 08:12:40|617.5|617.1|617.6|617.5|617.6|617.5|617.5|617.1|0
1632989580000|2021-09-30 08:13:00|617.5|617.4|617.5|617.1|617.5|617.4|617.4|617.1|0
1632989590000|2021-09-30 08:13:10|617.4|616.9|616.1|615.7|617.4|616.9|615.8|615.5|0
1632989600000|2021-09-30 08:13:20|616|615.6|614.9|614.3|616|615.6|614.3|614.2|0
1632989610000|2021-09-30 08:13:30|615|614.8|615.9|615.3|616|615.6|615|614.5|0
1632989620000|2021-09-30 08:13:40|615.4|615.4|614.8|614.2|615.9|615.4|614.4|614.2|0
1632989630000|2021-09-30 08:13:50|614.9|614.3|614.6|614.1|615.7|615.2|614|613.7|0
1632989640000|2021-09-30 08:14:00|614.7|614.2|614.7|614.3|615.1|614.6|614.4|614.1|0
1632989650000|2021-09-30 08:14:10|614.8|614.4|615.3|614.7|615.4|614.9|614.8|614.4|0
1632989660000|2021-09-30 08:14:20|615.2|614.6|614.7|614.3|615.2|614.7|614.3|614.1|0
1632989670000|2021-09-30 08:14:30|614.3|614.2|614.5|614.1|614.7|614.2|614.2|614.1|0
1632989680000|2021-09-30 08:14:40|614.1|614.2|613.8|613.3|614.6|614.3|613.8|613.2|0
1632989690000|2021-09-30 08:14:50|613.7|613.1|612.2|612|613.7|613.5|612.1|612|0
1632989700000|2021-09-30 08:15:00|612.3|612.1|612.9|612.5|613.9|613.3|612.2|612.1|0
1632989710000|2021-09-30 08:15:10|613|612.9|612.2|612.1|613|612.9|612.1|612|0
1632989720000|2021-09-30 08:15:20|612.3|612.2|612.5|612.4|612.9|612.5|612.2|612.2|0
1632989730000|2021-09-30 08:15:30|612.6|612.3|612|611.5|612.6|612.3|612|611.5|0
1632989740000|2021-09-30 08:15:40|611.9|611.6|612|611.8|612.3|612|611.9|611.6|0
1632989750000|2021-09-30 08:15:50|612.1|611.9|612.9|612.7|612.9|612.7|612|611.9|0
1632989760000|2021-09-30 08:16:00|612.7|612.6|612.9|612.4|612.9|612.6|612.6|612|0
1632989770000|2021-09-30 08:16:10||612.5||612.6||612.6||612.5|0
1632989780000|2021-09-30 08:16:20|612.8|612.5|612.7|612.3|613.5|612.8|612.5|612.3|0
1632989790000|2021-09-30 08:16:30|612.6|612.2|613.3|613|613.3|613|612.4|611.8|0
1632989800000|2021-09-30 08:16:40|613.4|613.1|613.4|613|613.8|613.3|613.2|613|0
1632989810000|2021-09-30 08:16:50|613.3|613.1|613.3|613.1|613.4|613.2|613.3|613.1|0
1632989820000|2021-09-30 08:17:00|613.2|613|613.5|613.1|613.5|613.3|613.1|612.6|0
1632989830000|2021-09-30 08:17:10|613.4|613.2|612.6|612.2|613.6|613.3|612.6|612.2|0
1632989840000|2021-09-30 08:17:20|612.4|612|610.7|610.3|612.5|612.1|610.4|610|0
1632989850000|2021-09-30 08:17:30|610.6|610.2|610.9|610.4|611.1|610.8|610|609.4|0
1632989860000|2021-09-30 08:17:40|610.5|610.3|610.4|610|610.9|610.7|610|609.7|0
1632989870000|2021-09-30 08:17:50|610.3|609.9|610.7|610.1|610.8|610.2|610|609.9|0
1632989880000|2021-09-30 08:18:00|610|609.9|611|610.5|611.1|610.9|610|609.9|0
1632989890000|2021-09-30 08:18:10||610.6||610.6||610.6||610.6|0
1632989900000|2021-09-30 08:18:20|611.1|610.7|611.1|610.7|611.1|610.7|611.1|610.6|0
1632989910000|2021-09-30 08:18:30|611|610.8|611.1|610.8|611.1|610.9|611|610.8|0
1632989920000|2021-09-30 08:18:40|611|610.9|611.3|611|611.5|611.3|611|610.8|0
1632989930000|2021-09-30 08:18:50|611.2|611.4|611.3|611|611.5|611.4|611|610.9|0
1632989940000|2021-09-30 08:19:00|611.4|611.1|612.2|611.5|612.3|611.6|611.3|611.1|0
1632989950000|2021-09-30 08:19:10|612.1|611.6|612|611.6|612.1|611.7|611.5|611.3|0
1632989960000|2021-09-30 08:19:20|611.9|611.7|612.4|612.1|612.5|612.1|611.9|611.6|0
1632989970000|2021-09-30 08:19:30|612.3|612|612.4|612.1|612.5|612.3|612.2|612|0
1632989980000|2021-09-30 08:19:40|612.3|612.2|611.5|611.3|612.4|612.2|611.5|611|0
1632989990000|2021-09-30 08:19:50|611.7|611.6|611.6|611.2|611.8|611.6|611.5|611.2|0
1632990000000|2021-09-30 08:20:00|611.8|611.3|612.3|612.1|612.6|612.2|611.8|611.3|0
1632990010000|2021-09-30 08:20:10|612.2|612|611.5|611.2|612.2|612|611.4|610.9|0
1632990020000|2021-09-30 08:20:20|611.6|611.3|611.2|611.1|611.7|611.4|611.2|611.1|0
1632990030000|2021-09-30 08:20:30|611|610.9|611.1|610.9|611.2|611|611|610.9|0
1632990040000|2021-09-30 08:20:40|611.2|611|610.8|610.4|611.2|611|610.6|610.4|0
1632990050000|2021-09-30 08:20:50|610.7|610.3|610.6|610.2|610.7|610.3|610.6|610.2|0
1632990060000|2021-09-30 08:21:00|610.8|610.4|610.9|610.5|611|610.6|610.8|610.4|0
1632990070000|2021-09-30 08:21:10|610.8|610.4|610.9|610.7|611.2|610.8|610.8|610.4|0
1632990080000|2021-09-30 08:21:20|611.2|610.8|610.6|610.2|611.4|610.9|610.4|610|0
1632990090000|2021-09-30 08:21:30|610.5|610.1|610.5|610|610.7|610.5|609.9|609.4|0
1632990100000|2021-09-30 08:21:40|609.9|609.9|610.3|609.7|610.4|610|609.8|609.6|0
1632990110000|2021-09-30 08:21:50|610|609.8|610.3|610|610.9|610.5|610|609.7|0
1632990120000|2021-09-30 08:22:00|610.2|609.9|610.2|610|610.5|610.1|609.9|609.5|0
1632990130000|2021-09-30 08:22:10|610.3|609.9|610.2|610|610.4|610|609.5|609.3|0
1632990140000|2021-09-30 08:22:20|610.1|609.7|610.4|610|610.6|610.4|610|609.6|0
1632990150000|2021-09-30 08:22:30|610.3|609.9|610.1|609.6|610.3|610|610.1|609.6|0
1632990160000|2021-09-30 08:22:40|610|609.5|608.4|608.1|610|609.6|608.1|608|0
1632990170000|2021-09-30 08:22:50|608.3|608.2|609.4|608.9|609.4|608.9|608.3|608.1|0
1632990180000|2021-09-30 08:23:00|609.3|608.8|610|609.5|610|609.7|609.3|608.8|0
1632990190000|2021-09-30 08:23:10|609.9|609.6|610.1|609.7|610.6|610.1|609.9|609.5|0
1632990200000|2021-09-30 08:23:20|610|609.8|610.5|610.2|611|610.3|609.9|609.6|0
1632990210000|2021-09-30 08:23:30|610.4|610.3|610.2|610|610.7|610.3|610.2|610|0
1632990220000|2021-09-30 08:23:40|610.4|610.1|610.2|610.1|610.5|610.1|610.2|610.1|0
1632990230000|2021-09-30 08:23:50|610.4||610.4||610.5||610.2||0
1632990240000|2021-09-30 08:24:00|610.5|610.2|610.3|609.9|610.5|610.3|609.5|609.4|0
1632990250000|2021-09-30 08:24:10|610.2|609.8|610.5|610.1|610.5|610.1|609.9|609.6|0
1632990260000|2021-09-30 08:24:20|610.3|610|610.3|610.1|610.5|610.2|610.2|610|0
1632990270000|2021-09-30 08:24:30|610.4|610.2|610|609.8|610.5|610.3|609.9|609.8|0
1632990280000|2021-09-30 08:24:40|609.9|609.9|610.1|609.9|610.4|610.2|609.9|609.8|0
1632990290000|2021-09-30 08:24:50|610|609.8|609.8|609.6|610.4|610.1|609.8|609.5|0
1632990300000|2021-09-30 08:25:00|610|609.5|610.7|610.5|610.8|610.6|610|609.5|0
1632990310000|2021-09-30 08:25:10|610.9|610.4|610.8|610.6|611|610.9|610.7|610.4|0
1632990320000|2021-09-30 08:25:20|610.9|610.7|610.7|610.6|611|610.7|610.3|610.1|0
1632990330000|2021-09-30 08:25:30|610.8|610.5|610.8|610.5|610.8|610.6|610.6|610.3|0
1632990340000|2021-09-30 08:25:40|610.6||610.8||610.9||610.6||0
1632990350000|2021-09-30 08:25:50|610.7|610.4|610.2|610.1|610.8|610.4|610.2|610|0
1632990360000|2021-09-30 08:26:00|610.5|610.2|610.7|610.5|610.8|610.6|610.4|610.2|0
1632990370000|2021-09-30 08:26:10|610.6|610.4|610.1|609.6|610.7|610.4|609.9|609.5|0
1632990380000|2021-09-30 08:26:20|609.6|609.5|609.9|609.6|610.1|609.6|609.6|609.5|0
1632990390000|2021-09-30 08:26:30|609.8|609.5|609.7|609.4|609.8|609.5|609.7|609.4|0
1632990400000|2021-09-30 08:26:40|609.6|609.5|609.3|609|609.7|609.5|609.3|609|0
1632990410000|2021-09-30 08:26:50|609.4|609.1|608.9|608.8|609.6|609.2|608.9|608.7|0
1632990420000|2021-09-30 08:27:00|609.1|608.7|609.2|608.8|609.3|608.9|608.9|608.7|0
1632990430000|2021-09-30 08:27:10|609.3|608.9|610.3|610.1|610.6|610.1|609.3|608.9|0
1632990440000|2021-09-30 08:27:20|610.4|610.2|609.7|609.5|610.5|610.2|609.7|609.5|0
1632990450000|2021-09-30 08:27:30|609.6|609.4|609|608.8|609.6|609.4|609|608.8|0
1632990460000|2021-09-30 08:27:40|608.9|608.9|609|608.7|609.1|608.9|608.8|608.7|0
1632990470000|2021-09-30 08:27:50|608.8|608.8|609.5|609.1|609.6|609.1|608.8|608.7|0
1632990480000|2021-09-30 08:28:00|609.3|609|609.4|609.3|609.5|609.4|609.2|609|0
1632990490000|2021-09-30 08:28:10|609.3|609.2|609.3|609|609.8|609.4|609.2|609|0
1632990500000|2021-09-30 08:28:20|609.2|609.1|609.3|609.2|609.6|609.3|609.1|609|0
1632990510000|2021-09-30 08:28:30|609.5|609.3|610|609.9|610.4|609.9|609.5|609.3|0
1632990520000|2021-09-30 08:28:40|610.1|609.7|609.5|609.3|610.3|609.9|609.5|609.2|0
1632990530000|2021-09-30 08:28:50|609.4|609.2|609.4|609.2|609.4|609.2|609.3|609.2|0
1632990540000|2021-09-30 08:29:00|609.3|609.3|609.8|609.4|609.8|609.6|609.3|609.2|0
1632990550000|2021-09-30 08:29:10|609.7|609.3|609.9|609.7|609.9|609.7|609.6|609.2|0
1632990570000|2021-09-30 08:29:30|610.1|609.8|609.6|609.2|610.1|609.8|609.6|609.2|0
1632990580000|2021-09-30 08:29:40|609.7|609.3|610.6|610.3|610.7|610.3|609.7|609.3|0
1632990590000|2021-09-30 08:29:50|610.5|610.2|610.5|610.2|610.5|610.2|610.5|610.2|0
1632990600000|2021-09-30 08:30:00|610.6|610.3|610.5|610.4|610.8|610.5|610.5|610.3|0
1632990610000|2021-09-30 08:30:10|610.7||610.7||610.7||610.5||0
1632990620000|2021-09-30 08:30:20|610.6|610.5|610.6|610.4|610.7|610.5|610.4|610.3|0
1632990640000|2021-09-30 08:30:40|610.5|610.3|610.6|610.3|610.8|610.3|609.9|609.5|0
1632990650000|2021-09-30 08:30:50|610.5|610.2|610.5|610.3|610.5|610.4|610.5|610.1|0
1632990660000|2021-09-30 08:31:00|610.6|610.2|610.5|610.4|610.7|610.4|610.4|610.2|0
1632990670000|2021-09-30 08:31:10|610.4|610.2|610.4|610.2|610.5|610.2|610.4|610.2|0
1632990680000|2021-09-30 08:31:20|610.5|610.1|610.3|610|610.7|610.1|609.9|609.7|0
1632990690000|2021-09-30 08:31:30|610.1|610.1|610.4|610|610.5|610.2|610.1|610|0
1632990700000|2021-09-30 08:31:40|610.5|610.1|611|610.8|611|610.8|610.5|610.1|0
1632990710000|2021-09-30 08:31:50|610.9|610.6|610.8|610.5|611|610.6|610.8|610.5|0
1632990730000|2021-09-30 08:32:10|610.9|610.6|610.9|610.6|611|610.7|610.8|610.6|0
1632990740000|2021-09-30 08:32:20|611|610.7|611.3|611.1|611.4|611.1|610.8|610.7|0
1632990750000|2021-09-30 08:32:30|611.4|611|611.1|610.6|611.5|611.4|611.1|610.6|0
1632990760000|2021-09-30 08:32:40|611|610.5|610.5|610.2|611|610.5|610.4|610.1|0
1632990770000|2021-09-30 08:32:50|610.4|610.3|610.4|610.1|610.7|610.3|610.2|610.1|0
1632990780000|2021-09-30 08:33:00|610.3|610.2|610.6|610.1|610.7|610.5|610.3|610.1|0
1632990790000|2021-09-30 08:33:10|610.5|610.2|610.7|610.3|610.7|610.3|610.4|610.2|0
1632990800000|2021-09-30 08:33:20|610.5|610.1|610.3|610.1|610.6|610.2|610.2|610|0
1632990810000|2021-09-30 08:33:30|610.4|610.2|610.5|610.3|610.5|610.3|610|609.8|0
1632990820000|2021-09-30 08:33:40|610.4|610.2|610.2|610.1|610.5|610.3|610.2|610|0
1632990830000|2021-09-30 08:33:50|610.3|610.2|610.3|610|610.5|610.2|610.2|610|0
1632990840000|2021-09-30 08:34:00|610.2|610.1|610.5|610.4|610.5|610.4|610.2|610|0
1632990850000|2021-09-30 08:34:10||610.3||610.3||610.3||610.3|0
1632990860000|2021-09-30 08:34:20|610.4|610.2|610.3|610.2|610.5|610.3|610.3|610.2|0
1632990870000|2021-09-30 08:34:30|610.2|610.1|610.2|610.1|610.4|610.1|609.9|609.7|0
1632990880000|2021-09-30 08:34:40|610.3|610|610.1|609.8|610.3|610.1|609.9|609.6|0
1632990890000|2021-09-30 08:34:50|610|609.9|610.2|610.1|610.3|610.1|610|609.9|0
1632990900000|2021-09-30 08:35:00|610.1|610|609.8|609.6|610.3|610|609.6|609.4|0
1632990910000|2021-09-30 08:35:10|609.7|609.5|609.3|609.1|609.7|609.6|609.3|609.1|0
1632990920000|2021-09-30 08:35:20|609.2|609.2|609.2|609|609.4|609.2|609.1|608.7|0
1632990930000|2021-09-30 08:35:30|609.1|608.9|609.2|608.8|609.3|608.9|609.1|608.7|0
1632990940000|2021-09-30 08:35:40|609|608.7|609|608.8|609.7|609.2|608.9|608.7|0
1632990950000|2021-09-30 08:35:50|609.2|608.9|609.1|608.8|609.5|609|609.1|608.7|0
1632990960000|2021-09-30 08:36:00|609|608.9|609|608.9|609.4|609|609|608.8|0
1632990970000|2021-09-30 08:36:10|609.2|608.8|609.2|609|609.6|609.3|609.2|608.8|0
1632990980000|2021-09-30 08:36:20|609.1|609.1|609.4|609.1|609.5|609.2|609.1|609.1|0
1632990990000|2021-09-30 08:36:30|609.2|609|609.1|609|609.4|609|609.1|609|0
1632991000000|2021-09-30 08:36:40|609.3|609.1|609.3|609|609.5|609.1|609.3|609|0
1632991010000|2021-09-30 08:36:50|609.1|609.1|609.6|609.1|609.6|609.2|609.1|609|0
1632991020000|2021-09-30 08:37:00|609.3|609.2|609.6|609.1|609.6|609.2|609.2|609.1|0
1632991030000|2021-09-30 08:37:10|609.3|609.2|609.3|609.2|609.5|609.2|609.3|609.1|0
1632991040000|2021-09-30 08:37:20|609.6|609.3|609.3|609.2|609.6|609.3|609.3|609.2|0
1632991050000|2021-09-30 08:37:30|609.6|609.3|609.8|609.5|609.9|609.5|609.4|609.2|0
1632991060000|2021-09-30 08:37:40|609.6|609.6|610|609.9|610.1|609.9|609.6|609.5|0
1632991070000|2021-09-30 08:37:50|610.1|610|610.5|610.2|610.5|610.4|610.1|609.9|0
1632991080000|2021-09-30 08:38:00|610.6|610.1|610.7|610.5|610.7|610.6|610.6|610.1|0
1632991090000|2021-09-30 08:38:10||610.6||610.6||610.6||610.5|0
1632991110000|2021-09-30 08:38:30|610.8|610.7|611|610.7|611|610.8|610.8|610.7|0
1632991120000|2021-09-30 08:38:40|611.1|611|611.2|611|611.4|611.1|611.1|611|0
1632991140000|2021-09-30 08:39:00|611.3|611.1|611.5|611.2|611.5|611.3|611.3|611|0
1632991150000|2021-09-30 08:39:10|611.3||611.4||611.4||611.3||0
1632991170000|2021-09-30 08:39:30|611.3|611.1|610.9|610.6|611.4|611.1|610.9|610.5|0
1632991190000|2021-09-30 08:39:50|611.1|611|611.3|610.9|611.4|611|610.8|610.5|0
1632991200000|2021-09-30 08:40:00|611.1|611|611.3|611.1|611.3|611.1|611.1|611|0
1632991210000|2021-09-30 08:40:10|611.2|611|610.9|610.6|611.2|611|610.9|610.6|0
1632991220000|2021-09-30 08:40:20|611|610.7|610.7|610.5|611.2|610.9|610.7|610.5|0
1632991230000|2021-09-30 08:40:30|610.6|610.4|609.5|609.2|610.8|610.4|609.5|609.2|0
1632991240000|2021-09-30 08:40:40|609.6|609.3|610.4|610|610.6|610|609.5|609.3|0
1632991250000|2021-09-30 08:40:50|610.5|610.1|611.1|610.6|611.1|610.6|610.5|610.1|0
1632991260000|2021-09-30 08:41:00||610.7||610.7||610.8||610.7|0
1632991270000|2021-09-30 08:41:10|611|610.8|610.9|610.8|611|610.8|610.9|610.6|0
1632991280000|2021-09-30 08:41:20|611|610.9|611.1|610.9|611.1|610.9|611|610.8|0
1632991290000|2021-09-30 08:41:30|611.2|611|611.4|611|611.5|611.1|611.1|610.9|0
1632991300000|2021-09-30 08:41:40||611.1||611||611.1||611|0
1632991310000|2021-09-30 08:41:50|611.3|611.1|611.3|611.1|611.3|611.1|611.3|611|0
1632991320000|2021-09-30 08:42:00|611.2|611|611.9|611.7|612|611.8|611.2|611|0
1632991330000|2021-09-30 08:42:10|611.8|611.6|611.6|611.5|611.8|611.6|611.6|611.3|0
1632991340000|2021-09-30 08:42:20|611.5|611.2|609.4|609.3|611.5|611.2|609.3|609.2|0
1632991350000|2021-09-30 08:42:30|609.3|609.1|610|609.6|610|609.6|609.2|609.1|0
1632991360000|2021-09-30 08:42:40|609.8|609.5|610.1|609.7|610.2|609.7|609.5|609.2|0
1632991370000|2021-09-30 08:42:50|609.9|609.8|609.8|609.3|609.9|609.8|609.4|609.1|0
1632991380000|2021-09-30 08:43:00|609.7|609.4|610.1|609.7|610.1|609.7|609.7|609.4|0
1632991390000|2021-09-30 08:43:10|610.2|609.8|610.3|610|610.6|610.1|609.9|609.8|0
1632991400000|2021-09-30 08:43:20|610.2|609.9|609.8|609.5|610.3|609.9|609.6|609.5|0
1632991410000|2021-09-30 08:43:30|609.6|609.6|609.8|609.7|610.1|609.7|609.6|609.6|0
1632991420000|2021-09-30 08:43:40|609.9|609.8|610|609.8|610.3|609.9|609.8|609.8|0
1632991430000|2021-09-30 08:43:50|609.9|609.7|609.8|609.4|610|609.7|609.3|609.1|0
1632991440000|2021-09-30 08:44:00|609.7|609.5|609.8|609.6|610|609.6|609.7|609.4|0
1632991450000|2021-09-30 08:44:10|609.9|609.7|610|609.7|610|609.7|609.8|609.6|0
1632991460000|2021-09-30 08:44:20||609.8||609.8||609.8||609.7|0
1632991480000|2021-09-30 08:44:40|609.8|609.7|610|609.7|610|609.7|609.8|609.4|0
1632991490000|2021-09-30 08:44:50|609.9|609.5|609.9|609.6|609.9|609.7|609.9|609.5|0
1632991500000|2021-09-30 08:45:00|609.8|609.5|610|609.9|610.5|610|609.6|609.2|0
1632991510000|2021-09-30 08:45:10|610.3|610|609.2|608.9|610.3|610|608.9|608.3|0
1632991520000|2021-09-30 08:45:20|609.3|609|607.3|606.9|609.5|609.1|607|606.9|0
1632991530000|2021-09-30 08:45:30|607.4|607.1|606.7|606.3|607.4|607.2|606|605.9|0
1632991540000|2021-09-30 08:45:40|606.8|606.2|606.4|606|606.8|606.7|605.6|605.5|0
1632991550000|2021-09-30 08:45:50|606.5|606.1|607.6|607.1|607.7|607.1|606.4|605.9|0
1632991560000|2021-09-30 08:46:00|607.5|607.2|606.3|606|608.2|607.8|606.3|606|0
1632991570000|2021-09-30 08:46:10|606.4|606.1|606.3|606|606.7|606.3|605.7|605|0
1632991580000|2021-09-30 08:46:20|606.2|605.9|603.7|603.4|606.3|606|603.2|603|0
1632991590000|2021-09-30 08:46:30|603.6|603.5|602.7|602.4|604.3|603.6|602.2|601.1|0
1632991600000|2021-09-30 08:46:40|602.8|602.5|604.8|604.4|604.8|604.5|602.8|602.5|0
1632991610000|2021-09-30 08:46:50|604.7|604.3|603.6|603.1|604.8|604.5|603.2|603.1|0
1632991620000|2021-09-30 08:47:00|603.7|603.3|603.2|602.9|603.8|603.4|602.6|602.5|0
1632991630000|2021-09-30 08:47:10|603.3|603|604|603.6|604.2|603.6|603.3|603|0
1632991640000|2021-09-30 08:47:20|603.6|603.5|605|604.1|605.2|604.8|603.6|603.5|0
1632991650000|2021-09-30 08:47:30|605.1|604.4|605.3|604.8|605.7|605.2|604.2|603.7|0
1632991660000|2021-09-30 08:47:40|604.9|604.7|604.5|604|604.9|604.7|603.3|603.2|0
1632991670000|2021-09-30 08:47:50|604|603.9|604.5|604|604.8|604.3|604|603.7|0
1632991680000|2021-09-30 08:48:00|603.8|603.7|604.5|604.1|604.9|604.7|603.7|603.3|0
1632991690000|2021-09-30 08:48:10|604.6|604.2|604.6|604.1|604.9|604.5|603.9|603.7|0
1632991700000|2021-09-30 08:48:20|604.5|604|604.2|603.9|604.7|604.4|604.2|603.9|0
1632991710000|2021-09-30 08:48:30|604|604|604.5|604|604.5|604.1|603.9|603.7|0
1632991720000|2021-09-30 08:48:40|604.1|603.9|604.1|603.7|604.1|603.9|603.6|602.5|0
1632991730000|2021-09-30 08:48:50|604|603.8|603.9|603.7|604.1|604|603|602.9|0
1632991740000|2021-09-30 08:49:00|604|603.8|602.5|602|604.1|604|602.5|602|0
1632991750000|2021-09-30 08:49:10|602|601.8|603|602.5|603|602.5|601.9|601.5|0
1632991760000|2021-09-30 08:49:20|602|601.9|601.9|601.5|602.8|602.5|601.4|601|0
1632991770000|2021-09-30 08:49:30|602|601.6|601.8|601.4|602.4|602|601|600.9|0
1632991780000|2021-09-30 08:49:40|601.9|601.5|600.4|600|601.9|601.8|600.4|600|0
1632991790000|2021-09-30 08:49:50|600.6|600.1|601.3|600.9|601.5|601|600.6|600.1|0
1632991800000|2021-09-30 08:50:00|601.2|600|601.1|600.8|602|601.6|601|600|0
1632991810000|2021-09-30 08:50:10|601|600|600|599.8|601|600.8|600|599.8|0
1632991820000|2021-09-30 08:50:20|599.9|599.9|600.4|600|600.6|600.4|599.8|599.6|0
1632991830000|2021-09-30 08:50:30|600.3|599.9|599.9|599.4|600.4|600.1|599.9|599.2|0
1632991840000|2021-09-30 08:50:40|599.8|599.5|599.9|599.7|600.1|600|599.8|599.5|0
1632991850000|2021-09-30 08:50:50|600|599.8|600|599.7|600.1|599.9|599.9|599.7|0
1632991860000|2021-09-30 08:51:00|600.1|600|601.9|601.4|602|601.4|600.1|599.8|0
1632991870000|2021-09-30 08:51:10|602|601.5|602.6|602.4|602.9|602.4|602|601.5|0
1632991880000|2021-09-30 08:51:20|602|601.9|602.7|602.4|602.9|602.5|602|601.4|0
1632991890000|2021-09-30 08:51:30|602.8|602.3|604.1|603.7|604.1|603.9|602.8|602.3|0
1632991900000|2021-09-30 08:51:40|604|603.8|601.5|601.2|604|603.9|601.5|601|0
1632991910000|2021-09-30 08:51:50|601.4|600.8|598.5|598|601.4|600.8|598.5|598|0
1632991920000|2021-09-30 08:52:00|598.6|598.1|598|597.6|599.1|599|597.9|597.3|0
1632991930000|2021-09-30 08:52:10|597.9|597.7|598.2|597.8|598.4|598.1|597.6|597|0
1632991940000|2021-09-30 08:52:20|598.3|598.4|597.8|597.5|599.7|599|597.8|597.4|0
1632991950000|2021-09-30 08:52:30|597.7|597.4|597.4|597.1|598|597.7|596.9|596.8|0
1632991960000|2021-09-30 08:52:40|597.5|597.2|597.1|596.8|599|597.9|596.8|596.6|0
1632991970000|2021-09-30 08:52:50|597.3|596.9|597.9|597.7|598|597.8|597.1|596.6|0
1632991980000|2021-09-30 08:53:00|598|597.8|597.6|597.1|598|597.8|597|596.9|0
1632991990000|2021-09-30 08:53:10|597.7|597.2|597.9|597.4|597.9|597.4|597.7|597.2|0
1632992000000|2021-09-30 08:53:20|597.8|597.5|599|598.5|599|598.5|597.8|597.5|0
1632992010000|2021-09-30 08:53:30|598.8|598.3|598.3|597.7|598.8|598.5|598|597|0
1632992020000|2021-09-30 08:53:40|598.4|597.8|600|599.6|600|599.6|598.4|597.8|0
1632992030000|2021-09-30 08:53:50|600.1|600|597.1|596.2|600.3|600.1|594.5|593.4|0
1632992040000|2021-09-30 08:54:00|597.2|596.3|599|598.1|599.6|599.1|597.2|596.2|0
1632992050000|2021-09-30 08:54:10|598.9|597.9|598.8|598.4|599.5|598.8|598.6|597.8|0
1632992060000|2021-09-30 08:54:20|599.1|599|599.5|598.8|599.9|599.2|598.5|598.3|0
1632992070000|2021-09-30 08:54:30|599.6|598.9|599.8|599.3|599.8|599.4|599.5|598.9|0
1632992080000|2021-09-30 08:54:40|599.7|599.2|599.5|599.4|599.9|599.5|599.4|598.9|0
1632992090000|2021-09-30 08:54:50|599.8|599.1|599.7|599.1|599.9|599.7|599.7|599|0
1632992100000|2021-09-30 08:55:00|599.6|599|598.9|598.8|599.6|599.2|598.9|598.6|0
1632992110000|2021-09-30 08:55:10|599.2|598.6|599.4|599.1|599.4|599.2|599.2|598.6|0
1632992120000|2021-09-30 08:55:20|599|599.2|598.9|598.3|599.7|599.6|598.9|598.3|0
1632992130000|2021-09-30 08:55:30|598.8|598.2|598.9|598.5|599|598.5|598.3|597.6|0
1632992140000|2021-09-30 08:55:40|598.8|598.3|598.7|598.1|599|598.6|598.7|598.1|0
1632992150000|2021-09-30 08:55:50|599|598.2|598.7|598.3|599|598.5|598.6|598.2|0
1632992160000|2021-09-30 08:56:00|598.6|598.1|601.5|600.5|601.8|600.8|598.6|598.1|0
1632992170000|2021-09-30 08:56:10|601.4|600.7|595.7|594.9|601.4|600.8|594.5|594|0
1632992180000|2021-09-30 08:56:20|595|594.7|592.5|591.6|595.7|595.2|591.8|591|0
1632992190000|2021-09-30 08:56:30|593|591.7|591|590.4|593|592.6|590.1|590|0
1632992200000|2021-09-30 08:56:40|591.2|591|593.2|592.5|593.9|592.8|590.4|590.3|0
1632992210000|2021-09-30 08:56:50|593.1|592.6|594.7|594.1|595.1|594.1|592.4|592.1|0
1632992220000|2021-09-30 08:57:00|594.9|594|597.2|596.4|598.1|597.4|594.9|594|0
1632992230000|2021-09-30 08:57:10|597.1|596.5|597.6|596.9|597.8|597|595.5|595.1|0
1632992240000|2021-09-30 08:57:20|597.1|597|597.8|597.5|598.7|597.6|596.5|595.6|0
1632992250000|2021-09-30 08:57:30|597.9|597.3|598.4|597.5|598.5|597.5|596.5|595.7|0
1632992260000|2021-09-30 08:57:40|598.3|597.4|598.7|598.1|599|598.2|597.8|596.8|0
1632992270000|2021-09-30 08:57:50|598.8|598.2|599|598.6|599.5|599|598.6|598|0
1632992280000|2021-09-30 08:58:00|599.5|598.7|599.2|598.5|599.9|599.3|599|598.1|0
1632992290000|2021-09-30 08:58:10|599.1|598.6|599.2|598.7|599.2|598.7|598.9|598.6|0
1632992300000|2021-09-30 08:58:20|598.9||599.2||599.2||598.8||0
1632992310000|2021-09-30 08:58:30|598.8|598.8|599.7|599.4|599.9|599.4|598.8|598.8|0
1632992320000|2021-09-30 08:58:40|599.9|599.5|599.9|599.4|599.9|599.5|599.5|599.4|0
1632992330000|2021-09-30 08:58:50|599.8|598.9|599.9|599.3|600|599.5|597.4|597.3|0
1632992340000|2021-09-30 08:59:00|599.4|599.4|600.2|599.5|601.2|600.1|598.9|598.6|0
1632992350000|2021-09-30 08:59:10|600.1|599.6|601.3|600.6|601.6|600.8|599.5|599.3|0
1632992360000|2021-09-30 08:59:20|601.2|600.5|600.1|600|601.2|601.1|600.1|600|0
1632992370000|2021-09-30 08:59:30|600|599.9|599.9|598.9|600.1|599.9|599.2|598.7|0
1632992380000|2021-09-30 08:59:40|600.1|599|599.9|599.2|600.1|599.7|599.8|599|0
1632992390000|2021-09-30 08:59:50|599.6|599.3|600.1|599.3|600.1|600|599.5|599|0
1632992400000|2021-09-30 09:00:00|600|599.4|600.1|599.6|600.1|599.7|599.7|599.2|0
1632992410000|2021-09-30 09:00:10|600|600|599.9|599.4|600|600|599.6|599.2|0
1632992420000|2021-09-30 09:00:20|600|599.5|600|599.5|600|599.5|599.4|599.2|0
1632992430000|2021-09-30 09:00:30|599.8|600|599.8|599.4|600.2|600|599.7|599.2|0
1632992440000|2021-09-30 09:00:40|600|599.9|599.9|599.5|600.7|600|599.6|599.4|0
1632992450000|2021-09-30 09:00:50|600|599.4|600.1|599.6|600.5|600|599.5|599.2|0
1632992460000|2021-09-30 09:01:00|600.2|599.7|600.3|600.1|600.8|600.1|600|599.6|0
1632992470000|2021-09-30 09:01:10|600.2|600|600.9|600.5|601|600.5|600.2|600|0
1632992480000|2021-09-30 09:01:20|600.8|600.4|601.1|600.6|601.4|600.8|600.7|600.4|0
1632992490000|2021-09-30 09:01:30|600.7|600.5|599.9|599.4|601.1|600.6|599.7|599.4|0
1632992500000|2021-09-30 09:01:40|600.2|599.5|599.9|599.5|600.2|599.6|599.2|598.7|0
1632992510000|2021-09-30 09:01:50|600|600|600|599.5|601|600.1|599.5|599|0
1632992520000|2021-09-30 09:02:00|599.9|599.2|601|600.4|601.3|600.8|599.8|599.2|0
1632992530000|2021-09-30 09:02:10|600.6|600.5|600.6|600|601.2|601|600.1|600|0
1632992540000|2021-09-30 09:02:20|600.2|600.2|600.9|600.2|600.9|600.2|600.2|600|0
1632992550000|2021-09-30 09:02:30|600.8|600|601.1|600.6|601.2|600.7|600.2|600|0
1632992560000|2021-09-30 09:02:40|600.6|600.4|601.7|601.4|602|601.4|600.4|600.3|0
1632992570000|2021-09-30 09:02:50|601.8|601.5|602|601.6|602|601.6|601.8|601.5|0
1632992580000|2021-09-30 09:03:00|602.3|601.7|602.4|601.9|602.9|602.4|602.1|601.6|0
1632992590000|2021-09-30 09:03:10|602.6|602|602.5|602|603|602.9|602.1|602|0
1632992600000|2021-09-30 09:03:20|602.4|601.8|601.9|601.6|602.4|601.8|601.6|601.5|0
1632992610000|2021-09-30 09:03:30|602.2|602|602.5|601.9|602.5|602|601.6|601.5|0
1632992620000|2021-09-30 09:03:40|602.6|602|602.6|602.3|603.5|603|602.1|602|0
1632992630000|2021-09-30 09:03:50|602.5|602.1|602.6|602.1|602.6|602.3|602.2|601.6|0
1632992640000|2021-09-30 09:04:00|602.5|601.9|602.7|602.4|602.7|602.5|602.2|601.5|0
1632992650000|2021-09-30 09:04:10|602.8|602.5|602.9|602.6|602.9|602.7|602.8|602.5|0
1632992660000|2021-09-30 09:04:20|603.2|602.7|602.9|602.6|603.2|602.8|602.9|602.6|0
1632992670000|2021-09-30 09:04:30|603.1|602.7|603.9|603.7|603.9|603.7|603.1|602.7|0
1632992680000|2021-09-30 09:04:40|603.8|603.5|604.1|603.9|604.1|604|603.8|603.4|0
1632992690000|2021-09-30 09:04:50|604|603.7|604.1|603.9|604.1|604|604|603.6|0
1632992700000|2021-09-30 09:05:00|604|603.1|604.1|603.8|604.1|603.8|603.3|603.1|0
1632992710000|2021-09-30 09:05:10|604|603.2|604.6|604.2|604.7|604.3|604|603.1|0
1632992720000|2021-09-30 09:05:20|604.5|604|605|604.8|605|604.9|604|603.9|0
1632992730000|2021-09-30 09:05:30|604.9|604.6|606.9|606.4|607|606.5|604.9|604.6|0
1632992740000|2021-09-30 09:05:40|606.8|605.9|604.2|603.5|606.8|606.4|604.2|603.5|0
1632992750000|2021-09-30 09:05:50|604.1|603.2|603.7|603.1|604.1|603.3|603|602.7|0
1632992760000|2021-09-30 09:06:00|603.9|603.2|605.3|605|605.7|605.1|603.9|603.2|0
1632992770000|2021-09-30 09:06:10|605.2|605.1|605.3|605|606.2|605.2|605.1|605|0
1632992780000|2021-09-30 09:06:20|605.2|605.1|605.6|605|606|605.8|605.1|605|0
1632992790000|2021-09-30 09:06:30|605.9|605.8|604.5|604|606|605.8|604.1|604|0
1632992800000|2021-09-30 09:06:40|604.6|604.1|604.8|604.2|606.3|605.8|604.3|604|0
1632992810000|2021-09-30 09:06:50|604.7|604.3|605|604.3|605|604.5|604.3|604.2|0
1632992820000|2021-09-30 09:07:00|605.1|604.4|605.5|605|605.5|605.1|605.1|604.4|0
1632992830000|2021-09-30 09:07:10|605.4|605.1|605.1|605|605.5|605.1|605.1|605|0
1632992840000|2021-09-30 09:07:20|605.4|604.9|605.1|604.4|605.5|604.9|604.3|604.2|0
1632992850000|2021-09-30 09:07:30|604.5|604.3|604.7|604.2|605.5|605.3|604.3|604.2|0
1632992860000|2021-09-30 09:07:40|604.3|604.3|604.8|604.3|605|604.3|604.1|604|0
1632992870000|2021-09-30 09:07:50|605.1|605|604.5|604|605.2|605|604.1|604|0
1632992880000|2021-09-30 09:08:00|604.3|603.8|604.6|604|605.5|604.7|602.1|601.5|0
1632992890000|2021-09-30 09:08:10|604.7|604.5|601.9|601.5|604.8|604.5|601.9|601.4|0
1632992900000|2021-09-30 09:08:20|601.5|601.4|601.3|600.7|602.6|602.1|600.8|600.5|0
1632992910000|2021-09-30 09:08:30|601|600.6|600.2|600.1|601.5|600.9|600.2|600|0
1632992920000|2021-09-30 09:08:40|600.4|600|599|598.2|601.2|601|598.9|598.2|0
1632992930000|2021-09-30 09:08:50|599.1|598.3|600.9|600.4|601.4|600.9|599.1|598.3|0
1632992940000|2021-09-30 09:09:00|600.8|600.1|601|600.4|601.8|601.1|599.9|599.2|0
1632992950000|2021-09-30 09:09:10|600.9|600.2|601.6|600.9|601.6|600.9|600|599.6|0
1632992960000|2021-09-30 09:09:20|601.5|600.8|599.1|598.6|601.6|600.9|599.1|598.5|0
1632992970000|2021-09-30 09:09:30|599.6|598.7|598.6|598.3|599.8|599.1|598.1|597.5|0
1632992980000|2021-09-30 09:09:40|598.5|598|597|596.3|598.9|598.4|597|596.2|0
1632992990000|2021-09-30 09:09:50|597.2|596.4|597.2|596.6|598|597.2|596.1|595.5|0
1632993000000|2021-09-30 09:10:00|597.1|596.7|599.3|598.4|600|599.3|597.1|596.7|0
1632993010000|2021-09-30 09:10:10|599.2|598.3|598|597.4|599.2|598.6|598|597.2|0
1632993020000|2021-09-30 09:10:20|598.1|597.3|597.1|596.3|598.6|598|596.3|595.7|0
1632993030000|2021-09-30 09:10:30|597.3|596.4|597.7|597|598.8|598.5|597.2|596.4|0
1632993040000|2021-09-30 09:10:40|597.8|597.1|598.2|597.5|598.6|598.3|597.8|597.1|0
1632993050000|2021-09-30 09:10:50|598.3|597.3|598.5|598|599|598.1|598.2|597.3|0
1632993060000|2021-09-30 09:11:00|598.4|598.1|599.7|599.1|600|599.4|598.2|597.8|0
1632993070000|2021-09-30 09:11:10|599.5|599|597.8|597.2|599.5|599|597.7|596.7|0
1632993080000|2021-09-30 09:11:20|598.3|597.3|598.6|598|599.3|598.4|597.5|597.3|0
1632993090000|2021-09-30 09:11:30|598.8|598.1|598|597.2|598.8|598.1|597.4|596.8|0
1632993100000|2021-09-30 09:11:40|597.6|597.3|598.7|598.2|599.1|598.5|597.6|597.3|0
1632993110000|2021-09-30 09:11:50|598.8|598.1|598.3|597.6|599.3|598.6|598|597.4|0
1632993120000|2021-09-30 09:12:00|598.2|597.8|599.2|598|599.4|599.2|597.6|597.3|0
1632993130000|2021-09-30 09:12:10|599.1|598.1|598.8|598.1|599.1|598.3|598|597.3|0
1632993140000|2021-09-30 09:12:20|598.9|598.2|599.5|598.8|599.6|598.8|598.9|598.2|0
1632993150000|2021-09-30 09:12:30|599.7|598.9|600|599.4|600|599.4|599.7|598.9|0
1632993160000|2021-09-30 09:12:40|599.4|599.3|600.9|600.3|601|600.3|599.4|599.3|0
1632993170000|2021-09-30 09:12:50|600.8|600|600.2|599.7|600.8|600.1|599.5|599.3|0
1632993180000|2021-09-30 09:13:00|599.7|599.5|601.4|600.6|601.9|601.1|599.3|599|0
1632993190000|2021-09-30 09:13:10|601.5|600.8|601.6|600.8|601.9|601.2|600.6|600|0
1632993200000|2021-09-30 09:13:20||601||601.1||601.1||601|0
1632993210000|2021-09-30 09:13:30|601|600.9|601.9|601.7|601.9|601.7|601|600.7|0
1632993220000|2021-09-30 09:13:40|601.8|601.6|600.9|600.3|602|601.8|600.8|600.3|0
1632993230000|2021-09-30 09:13:50|600.7|600.4|601|600.3|601.9|600.5|600.4|600.3|0
1632993240000|2021-09-30 09:14:00|600.9|600.1|599.6|599.1|601.9|600.3|599.4|599.1|0
1632993250000|2021-09-30 09:14:10|599.2|599|601.2|600.5|601.3|600.6|599.1|599|0
1632993260000|2021-09-30 09:14:20|600.5|600.3|599|598.8|601.2|600.5|599|598.8|0
1632993270000|2021-09-30 09:14:30|599.6|598.9|600.2|599.7|600.4|599.8|599.6|598.9|0
1632993280000|2021-09-30 09:14:40|600.3|599.8|600.9|600.8|601.5|600.9|600.3|599.8|0
1632993290000|2021-09-30 09:14:50|601.3|600.9|602.2|601.8|602.8|601.8|601.2|600.8|0
1632993300000|2021-09-30 09:15:00|602.3|601.9|604|603.7|604|603.8|602.3|601.8|0
1632993310000|2021-09-30 09:15:10|604.1|603.8|605|604.7|605.5|605|604.1|603.8|0
1632993320000|2021-09-30 09:15:20|604.9|604.6|605|604.8|605.1|604.8|604.6|604.3|0
1632993330000|2021-09-30 09:15:30|605.1|604.7|603.7|603.1|605.3|605|603.5|603.1|0
1632993340000|2021-09-30 09:15:40|603.6|602.9|603.6|603|603.6|603|603.6|602.9|0
1632993350000|2021-09-30 09:15:50|603.7|603.1|602.9|602.2|604.1|603.6|602.5|601.9|0
1632993360000|2021-09-30 09:16:00|602.7|602.1|601.3|600.5|602.7|602.1|600.8|600.4|0
1632993370000|2021-09-30 09:16:10|601.4|600.6|600.7|600.1|601.7|600.7|600.5|600|0
1632993380000|2021-09-30 09:16:20|601.1|600.2|600.9|600.2|601.4|600.7|600.9|600.2|0
1632993390000|2021-09-30 09:16:30|600.8|600.1|600.8|600.1|601.6|600.8|600.4|600|0
1632993400000|2021-09-30 09:16:40|601|600|601.1|600.5|601.1|600.5|601|600|0
1632993410000|2021-09-30 09:16:50|601.3|600.6|601.7|601.3|601.9|601.3|601.3|600.6|0
1632993420000|2021-09-30 09:17:00|601.6|601.4|602|601.4|602.4|601.5|601.6|601.3|0
1632993430000|2021-09-30 09:17:10|601.6|601.5|601.6|601|602.4|601.8|601.6|601|0
1632993440000|2021-09-30 09:17:20|601.5|600.9|601.5|600.9|601.5|601|600.9|600.4|0
1632993450000|2021-09-30 09:17:30|601.7|600.8|600.8|600.2|602|601.3|600.6|600|0
1632993460000|2021-09-30 09:17:40|600.7|600.3|600.5|600.1|600.9|600.3|600.2|600|0
1632993470000|2021-09-30 09:17:50|600.4|600.2|600.5|600.3|600.5|600.4|600.4|600.2|0
1632993480000|2021-09-30 09:18:00|600.3|600.2|600.5|600.1|600.5|600.3|600.1|600|0
1632993490000|2021-09-30 09:18:10||600.2||600.2||600.2||600.2|0
1632993500000|2021-09-30 09:18:20|600.4|600.3|600.7|600.4|600.7|600.5|600.4|600.3|0
1632993510000|2021-09-30 09:18:30|600.9|600.5|601.4|601|601.5|601|600.6|600.5|0
1632993520000|2021-09-30 09:18:40|601.3|600.8|600.7|600.1|601.4|600.8|600.2|600|0
1632993530000|2021-09-30 09:18:50|600.1|600|601.1|600.5|601.3|600.8|600.1|600|0
1632993540000|2021-09-30 09:19:00|601|600.6|600.5|600|601.1|600.9|600.5|600|0
1632993550000|2021-09-30 09:19:10|600.4|600.1|600.5|600|601.2|601|600.2|600|0
1632993560000|2021-09-30 09:19:20|600.4|600.1|600.4|600.1|600.4|600.2|599.8|599.5|0
1632993570000|2021-09-30 09:19:30|600.3|600|600.3|599.8|600.4|600.1|599.7|599.5|5500
1632993580000|2021-09-30 09:19:40|600.4|599.9|600.2|599.9|600.8|600.2|600.1|599.5|2930
1632993590000|2021-09-30 09:19:50|600.1|600|600.3|600|600.6|600.1|600.1|599.9|13562
1632993600000|2021-09-30 09:20:00|600.2|599.9|600.8|600.4|601.1|600.5|600.2|599.9|8670
1632993610000|2021-09-30 09:20:10|600.7|600.5|601.2|600.7|601.4|601|600.7|600.4|18926
1632993620000|2021-09-30 09:20:20|601.3|601.2|601.1|600.6|601.7|601.4|601.1|600.6|11732
1632993630000|2021-09-30 09:20:30|601.3|600.5|600.9|600.6|601.9|601.3|600.9|600.5|3512
1632993640000|2021-09-30 09:20:40|601.1|600.7|601.3|600.8|601.4|600.8|600.9|600.7|1396
1632993650000|2021-09-30 09:20:50|601.4|600.9|601.3|600.8|601.7|601.2|600.8|600.7|5883
1632993660000|2021-09-30 09:21:00|601.2|600.9|601.1|600.9|601.3|601.2|601.1|600.9|2474
1632993670000|2021-09-30 09:21:10|601.2|601|601.3|601|601.3|601|601.2|601|969
1632993680000|2021-09-30 09:21:20|601.1|600.9|600.9|600.4|601.1|600.9|600.9|600.3|6908
1632993690000|2021-09-30 09:21:30|601|600.6|601.3|601|601.3|601.1|601|600.6|4679
1632993700000|2021-09-30 09:21:40|601.2|601.1|601|600.7|601.2|601.1|601|600.7|10581
1632993710000|2021-09-30 09:21:50|601.2|600.8|601.4|601|601.6|601|601.2|600.8|318
1632993720000|2021-09-30 09:22:00|601.3|601.2|600.9|600.6|601.7|601.3|600.9|600.6|27548
1632993730000|2021-09-30 09:22:10|600.8|600.5|600.9|600.4|601|600.5|600|599.5|11065
1632993740000|2021-09-30 09:22:20|600.8|600.3|600.7|600.2|601.1|601|600.4|600.2|14478
1632993750000|2021-09-30 09:22:30|600.6|600.1|600.7|600.4|600.7|600.4|600.4|599.9|5538
1632993760000|2021-09-30 09:22:40|600.6|600.2|600.6|600.3|600.7|600.6|600.3|599.9|44426
1632993770000|2021-09-30 09:22:50|600.5|600.4|600.3|600.1|600.9|600.5|600.3|600.1|8203
1632993780000|2021-09-30 09:23:00|600.4|600.2|601.7|601.3|601.9|601.3|600.3|600.2|12751
1632993790000|2021-09-30 09:23:10|601.9|601.5|601.9|601.8|602|601.8|601.8|601.5|1493
1632993800000|2021-09-30 09:23:20|602|601.9|602.1|601.9|602.8|602.5|602|601.8|15458
1632993810000|2021-09-30 09:23:30|602|602|601.9|601.8|602|602|601.9|601.8|1570
1632993820000|2021-09-30 09:23:40|602.2|601.6|601.8|601.4|602.4|601.9|601.5|601.1|11653
1632993830000|2021-09-30 09:23:50|601.2|601.1|602.4|601.8|602.4|601.8|601.2|601|14494
1632993840000|2021-09-30 09:24:00|602.3|601.9|603.2|603|603.5|603.1|602|601.8|28634
1632993850000|2021-09-30 09:24:10|603.1|602.9|603.2|602.9|603.5|602.9|603.1|602.9|6149
1632993860000|2021-09-30 09:24:20|603.3|603|603.9|603.3|604|603.3|603|602.9|2902
1632993870000|2021-09-30 09:24:30|603.8||603.8||603.8||603.8||500
1632993890000|2021-09-30 09:24:50|604|603.4|604|603.8|604|603.8|603.9|603.4|2000
1632993900000|2021-09-30 09:25:00|604.1|603.9|605.1|604.7|605.4|605|604|603.9|14389
1632993910000|2021-09-30 09:25:10|605.4|604.8|605.2|605.1|605.9|605.3|605.1|604.8|11233
1632993920000|2021-09-30 09:25:20|605.1|605|604.9|604.6|605.1|605.1|604.9|604.6|4571
1632993930000|2021-09-30 09:25:30|||||||||2000
1632993940000|2021-09-30 09:25:40|605|604.7|605.9|605.6|605.9|605.6|605|604.7|21061
1632993950000|2021-09-30 09:25:50|605.7|605.7|605.7|605.6|605.9|605.8|605.7|605.6|4602
1632993960000|2021-09-30 09:26:00|605.8|605.7|605.9|605.7|605.9|605.7|605.8|605.6|2199
1632993970000|2021-09-30 09:26:10|605.8|605.8|605.9|605.8|606|605.8|605.8|605.7|2444
1632993980000|2021-09-30 09:26:20||605.7||605.7||605.8||605.7|4164
1632993990000|2021-09-30 09:26:30|606|605.8|605.7|605.5|606.1|606|605.7|605.3|16086
1632994000000|2021-09-30 09:26:40|605.8|605.3|605.1|604.7|606|605.6|604.2|603.9|50686
1632994010000|2021-09-30 09:26:50|605|604.5|604.2|603.7|605.3|604.9|603.8|603.4|31142
1632994020000|2021-09-30 09:27:00|604.1|603.5|604.8|604.5|604.8|604.5|603.4|603.3|10267
1632994030000|2021-09-30 09:27:10|604.7|604.3|604.5|604|605|604.7|604.4|604|27002
1632994040000|2021-09-30 09:27:20|604.4|603.9|603.9|603.5|604.4|603.9|603.3|603|60237
1632994050000|2021-09-30 09:27:30|603.8|603.6|603.8|603.5|604.2|603.8|603.6|603.5|20013
1632994060000|2021-09-30 09:27:40|603.7||603.6||603.9||603.6||12725
1632994070000|2021-09-30 09:27:50|603.8|603.3|603|602.8|603.9|603.3|602.8|602.3|36425
1632994080000|2021-09-30 09:28:00|603.1|602.9|603.5|603.3|603.6|603.4|603|602.8|62269
1632994090000|2021-09-30 09:28:10|603.4|603.1|603.4|603.1|603.6|603.5|603.1|603|39683
1632994100000|2021-09-30 09:28:20|603.3|603.2|603.8|603.3|603.8|603.4|603.2|603.1|7282
1632994110000|2021-09-30 09:28:30|603.9|603.8|603.3|603|604|603.8|603.3|603|27069
1632994120000|2021-09-30 09:28:40|603.6|603.1|603.8|603.3|604|603.9|603.6|603.1|23020
1632994130000|2021-09-30 09:28:50|603.5|603.4|603.4|603|603.8|603.5|603.1|603|2853
1632994140000|2021-09-30 09:29:00|603.3|603.1|602.9|602.6|603.6|603.2|602.9|602.6|23218
1632994150000|2021-09-30 09:29:10|602.8|602.5|602|601.9|603.1|602.9|601.9|601.4|44589
1632994160000|2021-09-30 09:29:20|601.9|601.5|602.2|601.8|602.9|602.5|601.9|601.5|17936
1632994170000|2021-09-30 09:29:30|602.1|601.7|601.6|601.2|602.1|601.7|601.3|601|8211
1632994180000|2021-09-30 09:29:40|601.8|601.3|602.4|601.9|602.4|602|601.7|601.2|11907
1632994190000|2021-09-30 09:29:50|602.3|601.8|601.6|601.5|602.4|601.9|601.6|601.5|91532
1632994200000|2021-09-30 09:30:00|601.9|601.6|602.4|601.8|602.8|602.1|601.6|601.5|53818
1632994210000|2021-09-30 09:30:10|602.3|601.7|602.4|601.8|602.8|602|601.8|601.5|31802
1632994220000|2021-09-30 09:30:20|602.3|601.9|602.8|602.3|603.4|603.2|602.2|601.9|65340
1632994230000|2021-09-30 09:30:30|603|602.4|603.8|603.1|604.3|603.5|602.3|602.2|128303
1632994240000|2021-09-30 09:30:40|603.7|603|603|602.4|604.1|603.3|602.3|601.9|72066
1632994250000|2021-09-30 09:30:50|603.3|602.5|603.2|603.1|604.4|603.8|602.7|602.3|98134
1632994260000|2021-09-30 09:31:00|603.4|603.2|604.1|603.5|604.4|603.9|603|602.8|82172
1632994270000|2021-09-30 09:31:10|603.9|604.1|604.3|603.7|604.7|604.1|603.5|603.4|20617
1632994280000|2021-09-30 09:31:20|604.8|603.8|604.1|603.8|604.8|604.1|604.1|603.8|605
1632994290000|2021-09-30 09:31:30|604|603.7|604|603.5|604.4|603.8|603.7|603.5|8062
1632994300000|2021-09-30 09:31:40|603.7|603.6|604|603.5|604|603.6|603.6|603.5|6879
1632994310000|2021-09-30 09:31:50|603.9|603.4|603.8|603.4|604|603.5|603.5|603.4|8645
1632994320000|2021-09-30 09:32:00|603.7|603.5|604.2|603.9|604.2|603.9|603.5|603.4|28913
1632994330000|2021-09-30 09:32:10|604.3|604|605|604.5|605.8|605.2|604.3|604|16370
1632994340000|2021-09-30 09:32:20|604.7|604.7|605.8|605.4|605.9|605.4|604|603.8|16488
1632994350000|2021-09-30 09:32:30|605.4|605.3|605.4|605|605.9|605.5|605.4|605|3407
1632994360000|2021-09-30 09:32:40|605.3|604.9|605|604.6|605.3|605|604.7|604.2|46676
1632994370000|2021-09-30 09:32:50|604.9|604.7|605.2|604.8|605.4|605.1|604.9|604.5|17272
1632994380000|2021-09-30 09:33:00|604.8|604.7|603.5|603.2|605.4|604.9|603.5|603.1|10535
1632994390000|2021-09-30 09:33:10|603.4|603.1|603.2|603.1|603.9|603.3|603.2|603|9272
1632994400000|2021-09-30 09:33:20|603.1|603|600.5|600.1|603.1|603.1|600.5|600|56186
1632994410000|2021-09-30 09:33:30|600.8|600.2|600.4|599.8|601|600.5|599.9|599.5|20630
1632994420000|2021-09-30 09:33:40|599.9|599.9|599.8|599.6|600.4|599.9|599.8|599.6|11470
1632994430000|2021-09-30 09:33:50|600|599.7|599.8|599.7|600.2|599.7|599.8|599.6|2388
1632994440000|2021-09-30 09:34:00|600.2|599.8|599.8|599.6|600.4|600|599.8|599.5|16980
1632994450000|2021-09-30 09:34:10|600.1|599.7|600|599.8|600.7|599.8|599.5|599|15131
1632994460000|2021-09-30 09:34:20|600.1|599.6|600|599.4|600.3|599.8|599.3|599.2|14504
1632994470000|2021-09-30 09:34:30|600.1|599.5|599.9|599.6|600.1|599.8|599.4|599.2|49183
1632994480000|2021-09-30 09:34:40|600|599.7|599.4|598.9|600|599.7|598.6|598|67492
1632994490000|2021-09-30 09:34:50|599|598.8|598.5|598|599.4|599|598.5|598|18258
1632994500000|2021-09-30 09:35:00|598.4|597.9|597.9|597.8|598.4|597.9|597.9|597.7|22938
1632994510000|2021-09-30 09:35:10|598|597.7|599|598.6|599.8|599.4|597.9|597.7|12354
1632994520000|2021-09-30 09:35:20|599.1|598.7|599.3|598.9|599.3|599.2|598.3|598.2|60943
1632994530000|2021-09-30 09:35:30|599.8|598.8|599.6|599.2|599.9|599.5|598.7|598.6|11898
1632994540000|2021-09-30 09:35:40|599.2|599.1|599.7|599.2|599.8|599.4|599|598.5|27419
1632994550000|2021-09-30 09:35:50|599.2|599.1|599.8|599.5|599.9|599.6|599.2|599.1|12324
1632994560000|2021-09-30 09:36:00|599.9|599.6|600|599.6|600.6|600|599.6|599.5|50307
1632994570000|2021-09-30 09:36:10|599.6|599.5|600|599.6|600.5|600.1|599.3|599|30146
1632994580000|2021-09-30 09:36:20|600.1|599.7|601.8|601.3|602.1|601.7|600.1|599.7|5733
1632994590000|2021-09-30 09:36:30|601.7|601.2|601|600.3|601.7|601.2|600|599.8|17187
1632994600000|2021-09-30 09:36:40|601.1|600.4|601.7|601.4|601.7|601.4|601.1|600.4|2980
1632994610000|2021-09-30 09:36:50|601.8|601.5|602.6|602.3|602.6|602.3|601.4|601.3|11306
1632994620000|2021-09-30 09:37:00|602.2|602.1|602.7|602.2|603.2|602.5|602|601.7|94965
1632994630000|2021-09-30 09:37:10|602.8|602.5|602.6|602.1|603.2|603|602.6|602|74028
1632994640000|2021-09-30 09:37:20|603|602.9|604.2|603.7|604.5|604|602.9|602.1|28052
1632994650000|2021-09-30 09:37:30|603.5|603.2|604|603.6|604.2|603.9|603.5|603.1|50701
1632994660000|2021-09-30 09:37:40|603.3|603.2|603.4|602.9|604|603.3|603|602.5|27635
1632994670000|2021-09-30 09:37:50|603.3|602.8|602.9|602.4|603.3|602.8|602.6|602|2391
1632994680000|2021-09-30 09:38:00|602.8|602.3|603|602.9|603.1|603|602.8|602.3|8182
1632994690000|2021-09-30 09:38:10|602.8|602.8|602.8|602.3|602.8|602.8|602.8|602.2|4764
1632994700000|2021-09-30 09:38:20|602.3|602.2|601.7|601.4|602.3|602.2|601.7|601.2|28259
1632994710000|2021-09-30 09:38:30|601.8|601.5|600.9|600.5|602.3|601.9|600.1|600|73906
1632994720000|2021-09-30 09:38:40|601|600.6|598.1|598|601.3|600.8|597.6|597|85619
1632994730000|2021-09-30 09:38:50|598.2|597.8|600.4|600|600.4|600|597.8|597.6|37163
1632994740000|2021-09-30 09:39:00|600.5|600.1|600.5|600.1|600.8|600.6|599.9|599.8|28013
1632994750000|2021-09-30 09:39:10|600.7|600.2|600.7|600.3|601.6|601.1|600.4|600.2|43921
1632994760000|2021-09-30 09:39:20|600.6|600.2|600.5|600.1|600.7|600.2|598.9|598.7|16640
1632994770000|2021-09-30 09:39:30|600.6|600.2|600.5|600|600.6|600.2|600.1|600|13599
1632994780000|2021-09-30 09:39:40|600.3|600.1|600.7|600.4|600.8|600.4|599.5|599|49636
1632994790000|2021-09-30 09:39:50|600.3|600.3|600|599.9|601.1|601|600|599.9|37217
1632994800000|2021-09-30 09:40:00|600.3|600|600.8|600.5|601.1|600.9|600|599.9|46237
1632994810000|2021-09-30 09:40:10|600.7|600.4|600.3|599.9|600.8|600.5|600|599.9|8652
1632994820000|2021-09-30 09:40:20|600.4|600|601.4|601|601.5|601.1|600.4|600|37385
1632994830000|2021-09-30 09:40:30|601|600.7|601.2|600.7|601.4|601|600.4|600.2|14262
1632994840000|2021-09-30 09:40:40|600.7|600.6|601.8|601.5|602|601.5|600.7|600.6|7794
1632994850000|2021-09-30 09:40:50|601.7|601.3|601.8|601.5|601.8|601.5|601.5|601.1|2748
1632994860000|2021-09-30 09:41:00|601.5|601.4|601.3|601|601.8|601.4|601|600.9|44701
1632994870000|2021-09-30 09:41:10|601.2|601.1|600.7|600.5|601.5|601.3|600.7|600.3|42527
1632994880000|2021-09-30 09:41:20|600.5|600.4|601.1|600.7|601.3|600.9|600.2|600|50801
1632994890000|2021-09-30 09:41:30|600.7|600.6|600.7|600.4|601.1|600.7|600.4|600.2|36170
1632994900000|2021-09-30 09:41:40|600.8|600.5|600.9|600.7|601|600.7|600.6|600.5|17195
1632994910000|2021-09-30 09:41:50|600.8|600.4|600.9|600.5|600.9|600.6|600.5|600.3|23299
1632994920000|2021-09-30 09:42:00|601.1|600.6|600.8|600.4|601.4|601.2|600.4|600.3|30691
1632994930000|2021-09-30 09:42:10|600.9|600.3|599.6|599.5|601.3|600.9|599.6|599.5|99424
1632994940000|2021-09-30 09:42:20|599.7|599|597.5|597.2|600|599|597.5|597.2|37686
1632994950000|2021-09-30 09:42:30|597.7|597.4|597.6|597.5|597.8|597.5|596.9|596.6|43068
1632994960000|2021-09-30 09:42:40|597.7|597.6|595.5|595.1|597.8|597.6|595.2|595|70258
1632994970000|2021-09-30 09:42:50|595.3|595.2|596.6|596.2|596.6|596.2|595.3|595|59524
1632994980000|2021-09-30 09:43:00|596.4|596.3|597.5|597.1|597.5|597.1|596.3|596.2|14614
1632994990000|2021-09-30 09:43:10|597.3|597.5|598.9|598.6|598.9|598.7|597.3|597.1|12941
1632995000000|2021-09-30 09:43:20|598.7|598.5|599.1|598.7|599.5|599.3|598.6|598.5|22336
1632995010000|2021-09-30 09:43:30|599.2|598.8|599.6|599.4|600.3|600.2|598.9|598.7|35191
1632995020000|2021-09-30 09:43:40|599.5|599.3|599.2|598.8|600|599.4|599|598.7|25702
1632995030000|2021-09-30 09:43:50|599.3|599|599.6|599.3|599.6|599.4|599|598.8|15153
1632995040000|2021-09-30 09:44:00|599.4|599.5|599.8|599.6|600.2|600|599.3|599.1|32014
1632995050000|2021-09-30 09:44:10|599.9|599.7|599.7|599.3|600|599.7|599.4|599.1|5753
1632995060000|2021-09-30 09:44:20|599.5|599.1|599.9|599.6|600|599.9|599|598.7|125614
1632995070000|2021-09-30 09:44:30|599.7|599.7|598|597.7|600|599.7|598|597.7|75946
1632995080000|2021-09-30 09:44:40|598.2|597.5|597|596.7|598.2|597.7|597|596.7|15788
1632995090000|2021-09-30 09:44:50|597.2|596.8|597.4|597.1|597.8|597.3|596.9|596.6|18619
1632995100000|2021-09-30 09:45:00|597.6|597.2|594.8|594.3|598.4|597.8|594.8|594.3|178961
1632995110000|2021-09-30 09:45:10|594.6|594.1|595|594.8|595.4|594.9|594.5|594.1|27056
1632995120000|2021-09-30 09:45:20|595.1|594.9|594.2|593.9|596.1|595.7|594|593.8|47899
1632995130000|2021-09-30 09:45:30|594|593.8|595.3|595|595.4|595.1|593.7|593.5|9024
1632995140000|2021-09-30 09:45:40|595.4|595.2|596.6|596.2|596.7|596.2|595.3|595|20891
1632995150000|2021-09-30 09:45:50|596.8|596.6|598.9|598.2|599.1|598.2|596.7|596.6|18756
1632995160000|2021-09-30 09:46:00|599.1|598.3|599.1|598.7|599.9|598.9|598.9|598.3|22406
1632995170000|2021-09-30 09:46:10|599|598.6|598.2|598|599|598.6|598.2|597.7|28887
1632995180000|2021-09-30 09:46:20|598.1|597.8|597.6|597.4|598.1|597.8|597.6|597.3|3329
1632995190000|2021-09-30 09:46:30|597.5|597.1|596.6|596.5|597.7|597.4|596.4|596.1|21024
1632995200000|2021-09-30 09:46:40|596.5|596.1|596.4|596|596.5|596.2|596|595.7|26916
1632995210000|2021-09-30 09:46:50||596.1||596.1||596.1||596.1|0
1632995220000|2021-09-30 09:47:00|596.5|596.2|595.5|595.1|596.5|596.3|595.4|595.1|39607
1632995230000|2021-09-30 09:47:10|595.1|595|594.8|594.3|595.6|595.3|594.2|594.1|61780
1632995240000|2021-09-30 09:47:20|594.2|594.1|594.9|594.4|594.9|594.4|594.1|593.7|18288
1632995250000|2021-09-30 09:47:30|594.4|594.3|595.7|595.2|595.8|595.2|594.4|594.2|20069
1632995260000|2021-09-30 09:47:40|595.8|595.4|595.9|595.6|596.2|595.9|595.8|595.4|9761
1632995270000|2021-09-30 09:47:50|595.8|595.5|594.8|594.6|595.8|595.5|594.7|594.2|37100
1632995280000|2021-09-30 09:48:00|594.9|594.7|595|594.9|595|594.9|594.8|593.3|59189
1632995290000|2021-09-30 09:48:10|595.3|595.1|595.5|595|595.9|595.5|595.3|595|7400
1632995300000|2021-09-30 09:48:20|595.4|595.1|594.2|593.7|595.4|595.1|594.1|593.6|27941
1632995310000|2021-09-30 09:48:30|594.4|594.3|594.8|594.4|594.9|594.4|594.4|594.3|3358
1632995320000|2021-09-30 09:48:40|594|593.9|595.9|595.8|595.9|595.8|594|593.9|54349
1632995330000|2021-09-30 09:48:50|596.1|595.9|596.8|595.9|596.8|596|595.7|595.4|26008
1632995340000|2021-09-30 09:49:00|596.1|596.1|595.6|595.4|596.1|596.2|595.4|595|16107
1632995350000|2021-09-30 09:49:10|595|594.8|595.4|595|595.6|595.3|595|594.5|41565
1632995360000|2021-09-30 09:49:20|595.3|594.9|595|594.4|595.3|594.9|594.5|594.1|10960
1632995370000|2021-09-30 09:49:30|595.1|594.5|595|594.6|595.2|595|595|594.5|4000
1632995380000|2021-09-30 09:49:40|594.6|594.7|594.1|593.8|594.6|594.8|593.8|593.1|12760
1632995390000|2021-09-30 09:49:50|594.2|593.9|594.9|594.4|594.9|594.5|594.2|593.9|934
1632995400000|2021-09-30 09:50:00|595|594.9|595|594.8|595|594.9|594.9|594.4|17127
1632995410000|2021-09-30 09:50:10|594.7|594.9|594.9|594.5|595|594.9|594.5|594.1|22092
1632995420000|2021-09-30 09:50:20|594.8|594.4|594.4|594|594.8|594.7|594.1|594|3875
1632995430000|2021-09-30 09:50:30|594.3|594.3|594.4|594|594.8|594.5|594.2|594|28049
1632995440000|2021-09-30 09:50:40|594.5|594.1|594.9|594.7|595|594.9|594.5|594.1|53262
1632995450000|2021-09-30 09:50:50|595|594.8|595.5|595.1|596|595.5|595|594.8|20804
1632995460000|2021-09-30 09:51:00|595.7|595.3|595.7|595.3|595.8|595.7|595.1|595|28543
1632995470000|2021-09-30 09:51:10|595.8|595.7|595.9|595.4|596|595.8|595.2|595|25553
1632995480000|2021-09-30 09:51:20|595.4|595.3|596.4|595.7|596.6|596|595.4|595.3|106346
1632995490000|2021-09-30 09:51:30|596.5|595.8|597|596.5|597|596.5|596.3|595.8|14434
1632995500000|2021-09-30 09:51:40|597.1|597|597.5|597|597.5|597|597|596.5|4288
1632995510000|2021-09-30 09:51:50|597.7|597.2|596.8|596.6|598.4|597.8|596.7|596.3|17986
1632995520000|2021-09-30 09:52:00|596.6|596.5|596.5|595.8|597|596.7|596|595.8|83458
1632995530000|2021-09-30 09:52:10|596.4|595.7|596.8|596.3|597|596.6|596.2|595.6|27533
1632995540000|2021-09-30 09:52:20|596|595.9|597|596.6|597|596.9|596|595.7|38350
1632995550000|2021-09-30 09:52:30|597.3|596.7|597.4|596.9|597.5|597.3|597.3|596.7|35655
1632995560000|2021-09-30 09:52:40|597.5|597.4|597.3|597.1|597.5|597.4|597.1|596.6|11625
1632995570000|2021-09-30 09:52:50|597.4|597.3|598.2|597.6|598.3|597.6|596.9|596.7|108349
1632995580000|2021-09-30 09:53:00|598|597.8|598.4|598|599|598.6|597.9|597.6|47675
1632995590000|2021-09-30 09:53:10|598.3|598.1|597.1|596.8|598.3|598.1|596.9|596.7|28846
1632995600000|2021-09-30 09:53:20|597.2|596.9|597|596.6|597.3|597|596.3|596.1|103122
1632995610000|2021-09-30 09:53:30|596.9|596.7|596.4|596.2|597|596.9|596.4|596.2|4201
1632995620000|2021-09-30 09:53:40|596.6|596.3|595.4|595.2|596.8|596.3|595.4|595.2|25646
1632995630000|2021-09-30 09:53:50|595.5|595|595.1|594.7|595.5|595|594.9|594.6|12432
1632995640000|2021-09-30 09:54:00|595.2|594.8|595|594.6|595.4|595|594|593.5|13116
1632995650000|2021-09-30 09:54:10|594.5|594.7|594.6|594.2|595|594.8|594.5|594.2|17362
1632995660000|2021-09-30 09:54:20|594.7|594.3|595.4|595|595.5|595.1|594.5|594.3|10083
1632995670000|2021-09-30 09:54:30|595|594.9|594.5|594|595.6|595.5|594.3|593.9|36581
1632995680000|2021-09-30 09:54:40|594.1|593.8|593.5|593.1|594.1|594|593.2|593.1|18604
1632995690000|2021-09-30 09:54:50|593.1|593|593.4|593.1|593.7|593.3|593.1|592.8|34514
1632995700000|2021-09-30 09:55:00|593.5|593.2|594.7|594.1|594.7|594.1|593.5|593.2|22402
1632995710000|2021-09-30 09:55:10|594.6|594.2|594.7|594.3|594.7|594.6|594.6|594.2|7780
1632995720000|2021-09-30 09:55:20|594.6|594.2|594.7|594.4|594.7|594.4|594.1|593.8|2061
1632995730000|2021-09-30 09:55:30|594.8|594.2|594.6|594.4|595.1|594.6|594.6|594.2|2710
1632995740000|2021-09-30 09:55:40|594.7|594.5|593.9|593.6|595.3|595|593.9|593.4|39958
1632995750000|2021-09-30 09:55:50|594.1|593.7|594|593.7|594.4|594|593.7|593.5|30773
1632995760000|2021-09-30 09:56:00|594.1|593.8|594|593.6|594.2|593.8|593.6|593.1|15035
1632995770000|2021-09-30 09:56:10|594.1|593.7|593.9|593.7|594.2|593.9|593.9|593.7|9480
1632995780000|2021-09-30 09:56:20|594|593.8|593.9|593.7|594|593.8|593.9|593.7|5096
1632995790000|2021-09-30 09:56:30|593.8|593.6|593.8|593.6|594|593.7|593.3|593.2|18140
1632995800000|2021-09-30 09:56:40|593.9|593.7|594|593.7|594|593.8|593.8|593.5|13560
1632995810000|2021-09-30 09:56:50|593.9|593.8|593.7|593.6|594|593.8|593.7|593.5|35191
1632995820000|2021-09-30 09:57:00|593.8|593.9|593.8|593.6|594|593.9|593.7|593.6|8461
1632995830000|2021-09-30 09:57:10|593.9|593.7|594.8|593.9|595|594|593.8|593.6|29047
1632995840000|2021-09-30 09:57:20|594|593.7|593.9|593.7|594.8|594.1|593.9|593.7|8063
1632995850000|2021-09-30 09:57:30|593.8|593.8|593|592.6|593.8|593.8|592.9|592.5|28543
1632995860000|2021-09-30 09:57:40|593.1|592.7|592.9|592.8|593.1|592.9|592.9|592.7|12400
1632995870000|2021-09-30 09:57:50|592.8|592.7|591.9|591.7|592.8|592.7|591.9|591.7|31303
1632995880000|2021-09-30 09:58:00|592|591.8|592.6|592.3|593.2|592.7|591|590.6|82008
1632995890000|2021-09-30 09:58:10|592.8|592.4|592.9|592.5|593.1|592.6|592.6|592.3|2290
1632995900000|2021-09-30 09:58:20|592.6|592.4|593.5|593|593.5|593|592.6|592.3|4367
1632995910000|2021-09-30 09:58:30|593.6|592.9|593|592.6|593.6|592.9|592.9|592.6|12325
1632995920000|2021-09-30 09:58:40|593.1|592.7|593.3|593|593.3|593.1|593.1|592.7|950
1632995930000|2021-09-30 09:58:50|593.5|593.1|593.9|593.5|594|593.9|593.3|593.1|9208
1632995940000|2021-09-30 09:59:00|594|593.9|593.7|593.4|594|593.9|593.5|593.4|5403
1632995950000|2021-09-30 09:59:10|593.8|593.5|594.2|594|594.5|594.1|593.7|593.5|23930
1632995960000|2021-09-30 09:59:20|594.1|593.9|593.8|593.7|594.2|593.9|593.8|593.4|33192
1632995970000|2021-09-30 09:59:30|593.9|594|595|594.4|595.1|595|593.8|594|21303
1632995980000|2021-09-30 09:59:40|595.1|594.5|594.6|594.4|595.8|595.1|594.5|594.2|6347
1632995990000|2021-09-30 09:59:50|594.5|594.2|593.6|593.3|594.6|594.2|593.2|593|122264
1632996000000|2021-09-30 10:00:00|593.7|593.4|593.9|593.5|594.6|594.2|593.7|593.4|10202
1632996010000|2021-09-30 10:00:10|594|593.6|593.8|593.4|595|594.8|593.7|593.3|41920
1632996020000|2021-09-30 10:00:20|593.9|593.5|593.7|593.5|593.9|593.5|593.7|593.4|700
1632996030000|2021-09-30 10:00:30|593.8|593.7|594.3|593.9|594.7|594.2|593.8|593.7|6238
1632996040000|2021-09-30 10:00:40|594.4|594|594.1|593.9|594.4|594|594.1|593.9|8506
1632996050000|2021-09-30 10:00:50|593.9|593.8|593.6|593.3|593.9|593.8|593.3|593|20218
1632996060000|2021-09-30 10:01:00|593.2|593.2|593.4|593.2|593.4|593.2|593|592.8|12012
1632996070000|2021-09-30 10:01:10|593.9|593.3|593.6|593.5|593.9|593.5|593.3|593.2|9839
1632996080000|2021-09-30 10:01:20|593.7||593.8||593.8||593.7||888
1632996100000|2021-09-30 10:01:40|593.9|593.6|593.8|593.5|594|593.8|593.6|593.5|10697
1632996110000|2021-09-30 10:01:50|593.9|593.6|593.7|593.3|594|593.7|593.4|593.3|21386
1632996120000|2021-09-30 10:02:00||593.4||593.5||593.5||593.4|2346
1632996130000|2021-09-30 10:02:10|593.8|593.6|593.9|593.6|594|593.7|593.8|593.5|17809
1632996140000|2021-09-30 10:02:20|594|593.7|594|593.6|594|593.7|593.7|593.6|6000
1632996150000|2021-09-30 10:02:30|593.6|593.7|594.2|593.8|594.5|594.2|593.6|593.5|53741
1632996160000|2021-09-30 10:02:40|593.8|593.9|594.1|593.9|594.2|594|593.8|593.7|15504
1632996170000|2021-09-30 10:02:50|593.9|594|594.1|593.8|594.1|594|593.9|593.8|6607
1632996180000|2021-09-30 10:03:00|594.2|593.9|594.4|594.2|594.4|594.2|594.2|593.9|2852
1632996190000|2021-09-30 10:03:10|594.5|594.3|595.1|595|595.1|595|594.4|594.3|1731
1632996200000|2021-09-30 10:03:20|595|594.9|594.9|594.6|595|594.9|594.9|594.5|4669
1632996210000|2021-09-30 10:03:30|594.8|594.5|595|594.7|596|595.8|594.7|594.3|55798
1632996220000|2021-09-30 10:03:40|595.1|594.8|594.9|594.7|595.3|595|594.9|594.7|1116
1632996230000|2021-09-30 10:03:50|595.1|594.8|595|594.7|595.2|594.9|595|594.7|8540
1632996240000|2021-09-30 10:04:00|594.9|594.8|595|594.9|595|594.9|594.8|594.7|18142
1632996250000|2021-09-30 10:04:10|||||||||10962
1632996260000|2021-09-30 10:04:20|595.1|595|595.4|595.2|595.4|595.3|595.1|595|17636
1632996270000|2021-09-30 10:04:30|595.5|595.3|596.4|596|596.4|596.1|595.5|595.3|40139
1632996280000|2021-09-30 10:04:40|596.5|596.1|596.5|596.2|596.5|596.2|596.5|596|2010
1632996290000|2021-09-30 10:04:50|596.4|596.3|597.1|596.9|597.1|597|596.2|596.1|25976
1632996300000|2021-09-30 10:05:00|598.5|597|597.7|597.5|598.5|597.7|597.7|596.7|26508
1632996310000|2021-09-30 10:05:10|597.8|597.4|597.8|597.5|598|597.9|597.6|597.3|11580
1632996320000|2021-09-30 10:05:20|597.9|597.6|597.9|597.8|597.9|597.8|597.9|597.5|3968
1632996330000|2021-09-30 10:05:30|598|597.9|597.9|597.8|598|597.9|597.9|597.8|16927
1632996340000|2021-09-30 10:05:40|598|597.9|598|597.9|598|597.9|598|597.8|16697
1632996350000|2021-09-30 10:05:50||597.8||597.8||597.9||597.8|18051
1632996360000|2021-09-30 10:06:00|598.1|597.9|597.7|597.2|598.2|598.1|597.7|597|22755
1632996370000|2021-09-30 10:06:10|597.6|597.1|596.7|596.4|597.6|597.1|596.5|596.3|7293
1632996380000|2021-09-30 10:06:20|596.8|596.3|597.2|597|597.2|597|596.7|596.3|8547
1632996390000|2021-09-30 10:06:30|597.3|597.1|597.4|597.1|597.4|597.2|597.3|597|2721
1632996400000|2021-09-30 10:06:40|597.5|597.2|597.7|597.5|597.7|597.6|597.5|597.2|7413
1632996410000|2021-09-30 10:06:50|597.6|597.4|597.7|597.3|598.2|597.5|597.5|597.1|15190
1632996420000|2021-09-30 10:07:00|597.8|597.4|598.1|597.8|598.1|598|597.6|597.4|4074
1632996430000|2021-09-30 10:07:10|598|597.6|598.6|598.1|598.6|598.2|597.9|597.6|2647
1632996440000|2021-09-30 10:07:20|598.7|598.3|598.5|598.2|598.9|598.5|598.3|597.9|1140
1632996450000|2021-09-30 10:07:30|599|598.3|598.1|597.8|599.1|598.5|598|597.6|15623
1632996460000|2021-09-30 10:07:40|598|597.7|596.9|596.7|598|597.7|596.9|596.7|14736
1632996470000|2021-09-30 10:07:50|596.8|596.5|597.2|597|597.2|597.1|596.7|596.3|15000
1632996480000|2021-09-30 10:08:00|597.3|596.9|597|596.8|597.3|596.9|596.7|596.5|19395
1632996490000|2021-09-30 10:08:10|596.9|596.7|597|596.7|597.1|596.9|596.9|596.5|2984
1632996500000|2021-09-30 10:08:20|597.1|596.8|597.2|597|597.2|597|597|596.8|4608
1632996510000|2021-09-30 10:08:30|597.3|596.9|598|597.6|598.1|597.6|597.3|596.9|4096
1632996520000|2021-09-30 10:08:40|597.9|597.5|597.5|597.3|597.9|597.6|597.5|597.3|3460
1632996530000|2021-09-30 10:08:50|597.6|597.1|597.5|597.2|597.6|597.3|597.3|597|2753
1632996540000|2021-09-30 10:09:00|597.4|597.1|596.8|596.4|597.4|597.1|596.8|596.4|3303
1632996550000|2021-09-30 10:09:10|596.9|596.5|596.9|596.7|597|596.8|596.6|596.4|6200
1632996560000|2021-09-30 10:09:20|596.8|596.6|596.1|595.6|596.9|596.8|596.1|595.5|16312
1632996580000|2021-09-30 10:09:40|596|595.1|594.7|594.6|596|595.2|594.7|594.3|64558
1632996590000|2021-09-30 10:09:50|594.8|594.7|595.2|594.9|595.2|594.9|594.8|594.7|7084
1632996600000|2021-09-30 10:10:00|595.3|595|595.1|594.8|595.4|595.1|595.1|594.8|4373
1632996610000|2021-09-30 10:10:10|595.2|594.7|595.7|595.5|595.7|595.5|595.2|594.7|8442
1632996620000|2021-09-30 10:10:20|595.8|595.6|595.9|595.7|596|595.7|595.8|595.5|5811
1632996630000|2021-09-30 10:10:30|596|595.8|596.3|596|596.3|596.1|596|595.7|27044
1632996640000|2021-09-30 10:10:40|596.4|596.1|597.1|596.9|597.1|596.9|596.3|596|13969
1632996650000|2021-09-30 10:10:50|597.2|596.8|596.8|596.4|597.4|597.2|596.8|596.3|8798
1632996660000|2021-09-30 10:11:00|596.7|596.3|596.5|596|596.7|596.3|596.3|595.9|2898
1632996670000|2021-09-30 10:11:10|596.4|596.1|597.3|596.8|597.3|596.8|596.4|596.1|2022
1632996680000|2021-09-30 10:11:20|596|597|597.9|597.8|597.9|597.8|596|595.9|28616
1632996690000|2021-09-30 10:11:30|598|597.6|598.2|598.1|598.2|598.1|597.7|597.3|39489
1632996700000|2021-09-30 10:11:40|598.1|597.7|598.7|598.5|598.9|598.5|598.1|597.7|17614
1632996710000|2021-09-30 10:11:50|598.8|598.6|598.8|598.6|599|598.7|598.5|598.2|18872
1632996720000|2021-09-30 10:12:00|598.9|598.7|599.2|599|599.2|599|598.9|598.7|3589
1632996730000|2021-09-30 10:12:10|599.3|599.1|599.5|599.1|599.6|599.5|599.3|599|11500
1632996740000|2021-09-30 10:12:20|599.6|599.2|598.6|598.1|599.6|599.3|598.3|598|20403
1632996750000|2021-09-30 10:12:30|598.7|598.4|599|598.6|599.6|599.5|598.1|598|68243
1632996760000|2021-09-30 10:12:40|598.9|598.3|597|596.7|599|598.8|597|596.5|94508
1632996770000|2021-09-30 10:12:50|596.9|596.6|596.8|596.2|597|596.7|596|595.8|45011
1632996780000|2021-09-30 10:13:00|596.7|596.4|597.5|597.4|597.5|597.4|595.6|595.5|88473
1632996790000|2021-09-30 10:13:10|597.6|597.5|597.5|597.4|598.9|598.8|596|595.9|141725
1632996800000|2021-09-30 10:13:20|597.6|597.2|597.7|597.2|598.4|598.1|597.2|597.1|100324
1632996810000|2021-09-30 10:13:30|597.4|597.1|596.4|596.1|597.4|597.2|596.3|596|29979
1632996820000|2021-09-30 10:13:40|596|595.9|596.3|595.9|596.5|596.2|595.9|595.3|35180
1632996830000|2021-09-30 10:13:50|596.4|596|596.1|595.6|596.6|596.4|596|595.6|25286
1632996840000|2021-09-30 10:14:00|596|595.5|595.9|595.5|596|595.7|595.5|595.2|15030
1632996850000|2021-09-30 10:14:10|595.8|595.4|595.2|595.1|595.8|595.4|595.2|595.1|4829
1632996860000|2021-09-30 10:14:20|595.1|595|595.7|595.4|595.8|595.5|595.1|595|71556
1632996870000|2021-09-30 10:14:30|595.8|595.5|595.5|595.1|595.9|595.8|595.5|595|33621
1632996880000|2021-09-30 10:14:40|595.6|595.2|595.7|595.3|595.7|595.3|595.6|595.2|5250
1632996890000|2021-09-30 10:14:50|595.6|595.2|595|594.6|595.6|595.2|594.8|594.4|22821
1632996900000|2021-09-30 10:15:00||594.7||594.9||594.9||594.7|10854
1632996910000|2021-09-30 10:15:10|594.9|594.8|595|594.8|595|594.9|594.8|594.6|23134
1632996920000|2021-09-30 10:15:20|594.6|594.9|595|594.6|595|594.9|594.6|594.5|25000
1632996930000|2021-09-30 10:15:30|594.3|594.2|593.5|593.1|595|594.6|592.9|592.7|100153
1632996940000|2021-09-30 10:15:40|593.6|593.2|594.9|594.5|595|594.5|593.6|593.2|42056
1632996950000|2021-09-30 10:15:50|595|594.6|595.3|595.1|595.3|595.1|595|594.6|13017
1632996960000|2021-09-30 10:16:00||595.2||595.2||595.2||595.1|27021
1632996970000|2021-09-30 10:16:10||595||595.2||595.2||595|23500
1632996980000|2021-09-30 10:16:20|595.4|595.3|595.7|595.3|595.7|595.3|595.4|595.3|2942
1632996990000|2021-09-30 10:16:30|595.8|595.4|595.8|595.6|595.8|595.7|595.8|595.4|3934
1632997000000|2021-09-30 10:16:40|595.9|595.7|595.7|595.4|595.9|595.8|595.6|595.1|19133
1632997010000|2021-09-30 10:16:50|595.6|595.5|595.8|595.5|595.8|595.5|595.2|595.1|13043
1632997020000|2021-09-30 10:17:00|595.7|595.4|595.9|595.6|595.9|595.7|595.7|595.4|8885
1632997030000|2021-09-30 10:17:10|595.8|595.7|595.6|595.3|595.8|595.7|595.4|595|6961
1632997040000|2021-09-30 10:17:20|595.5|595.4|594.8|594.5|595.6|595.5|594.6|594.5|33983
1632997050000|2021-09-30 10:17:30|594.6|594.2|594.3|593.9|594.7|594.2|593.9|593.8|8462
1632997060000|2021-09-30 10:17:40|594.4|594|594.9|594.4|595|594.4|594.3|593.9|1086
1632997070000|2021-09-30 10:17:50|595|594.5|595|594.7|595|594.7|595|594.5|3000
1632997080000|2021-09-30 10:18:00|594.9|594.8|595|594.6|595|594.9|594.6|594.2|17791
1632997090000|2021-09-30 10:18:10|594.9|594.7|594.9|594.6|594.9|594.7|594.6|594.3|2746
1632997100000|2021-09-30 10:18:20|594.8|594.3|593.5|593.2|594.8|594.6|593.5|593.2|27084
1632997110000|2021-09-30 10:18:30|593.4|593.3|593.3|592.8|593.5|593.3|593|592.7|4770
1632997120000|2021-09-30 10:18:40||592.9||592.9||592.9||592.9|150
1632997130000|2021-09-30 10:18:50|593.5|593|594.2|593.9|594.2|593.9|593.5|593|2308
1632997140000|2021-09-30 10:19:00|594.1|593.7|594.1|593.7|594.2|593.9|593.7|593.2|5176
1632997150000|2021-09-30 10:19:10|594.2|593.6|594.1|593.8|594.2|594|594.1|593.5|4265
1632997160000|2021-09-30 10:19:20|594|593.7|594.2|594|594.2|594|593.9|593.4|2210
1632997170000|2021-09-30 10:19:30||594.1||594.1||594.1||594|27367
1632997180000|2021-09-30 10:19:40||594||594||594||594|2074
1632997190000|2021-09-30 10:19:50|594.1|594.1|593.8|593.5|594.2|594.1|593.8|593.4|8771
1632997200000|2021-09-30 10:20:00|593.7|593.3|593.5|593|593.7|593.3|593.5|593|1966
1632997210000|2021-09-30 10:20:10|593.6|593.1|593.7|593.4|594.2|593.9|593.6|593.1|12861
1632997220000|2021-09-30 10:20:20|593.4|593.3|593.4|593.1|593.4|593.3|593|592.9|10632
1632997230000|2021-09-30 10:20:30|593.3|593.2|593.4|593.1|593.4|593.2|593.3|593|1888
1632997240000|2021-09-30 10:20:40|593.3|593.2|592.8|592.5|593.4|593.2|592.5|592.2|6695
1632997250000|2021-09-30 10:20:50|592.7|592.4|592.6|592.3|592.7|592.6|592.6|592.2|2279
1632997260000|2021-09-30 10:21:00|592.8|592.2|593|592.8|593|592.8|592.7|592.2|14013
1632997270000|2021-09-30 10:21:10|592.8|592.9|592.9|592.7|592.9|592.9|592.7|592.4|41256
1632997280000|2021-09-30 10:21:20|593|592.8|592|591.8|593|592.8|591.8|591|60787
1632997290000|2021-09-30 10:21:30|592.3|591.9|592|591.9|592.3|592|592|591.8|17056
1632997300000|2021-09-30 10:21:40|592.2||592||592.2||592||5453
1632997310000|2021-09-30 10:21:50|591.9|591.4|591.1|590.7|592|591.4|590.7|590.4|49399
1632997320000|2021-09-30 10:22:00|591|590.5|590.1|590|591|590.5|590.1|590|30153
1632997330000|2021-09-30 10:22:10|590.2|589.9|589.5|589.2|590.2|589.9|589.2|589|181342
1632997340000|2021-09-30 10:22:20|589.3|589|589.2|589|590|589.7|589.1|589|63666
1632997350000|2021-09-30 10:22:30|589.3|588.8|588.6|588.4|589.4|589|588.6|588.1|16058
1632997360000|2021-09-30 10:22:40|589|588.9|588.6|588.5|589|588.9|588.3|588|34144
1632997370000|2021-09-30 10:22:50|588.5|588.4|587.5|587.2|588.5|588.4|587.2|587|85355
1632997380000|2021-09-30 10:23:00|587.4|587|587.1|586.8|588.4|588|587|586.8|58822
1632997390000|2021-09-30 10:23:10|587.3|587.3|587|586.6|587.4|587.3|586.7|586|41981
1632997400000|2021-09-30 10:23:20|587.2|587.1|587.8|587.3|588|587.8|587|586.6|40676
1632997410000|2021-09-30 10:23:30|587.7|587.2|587.5|587.2|587.8|587.3|586.9|586.4|29541
1632997420000|2021-09-30 10:23:40|587.4|587.1|586.4|586.1|587.4|587.1|586.3|586|21368
1632997430000|2021-09-30 10:23:50|586.3|586|586.6|586.1|586.9|586.2|586.3|586|16489
1632997440000|2021-09-30 10:24:00|586.5|586|586.7|586.2|586.8|586.5|586.4|586|19539
1632997450000|2021-09-30 10:24:10|586.5|586.1|583.9|583.3|586.5|586.1|583.9|583.3|144267
1632997460000|2021-09-30 10:24:20|583.8|583.1|584.1|583.4|584.3|583.7|582.5|582.4|52386
1632997470000|2021-09-30 10:24:30|584.3|583.6|584|583.4|585|584.4|584|583.4|6277
1632997480000|2021-09-30 10:24:40|584.1|583.5|584.9|584.4|585.6|585|583.7|582.9|32939
1632997490000|2021-09-30 10:24:50|585|584.3|586.7|586|586.8|586.2|585|584.2|7313
1632997500000|2021-09-30 10:25:00|586.6|585.9|586.6|586.2|587|586.6|586.1|585.6|20453
1632997510000|2021-09-30 10:25:10|586.8|586.3|587.7|587.3|587.7|587.4|586.7|586.3|15196
1632997520000|2021-09-30 10:25:20|587.6|587.1|588.1|587.4|588.8|588|586.7|585.9|38949
1632997530000|2021-09-30 10:25:30|588.5|587.3|588.6|588.1|588.9|588.2|588.5|587.3|3585
1632997540000|2021-09-30 10:25:40|588.8|588.2|588.6|588.1|588.8|588.3|588.6|588.1|3079
1632997550000|2021-09-30 10:25:50|589|588.2|588.9|588.2|589|588.9|588.1|587.7|29925
1632997560000|2021-09-30 10:26:00|588.8|588|588|587.9|588.8|588.2|587.6|587|29248
1632997570000|2021-09-30 10:26:10|588.6|588|587.2|586.3|588.6|588|587.2|586|11376
1632997580000|2021-09-30 10:26:20|587.1|586.4|588.6|588.1|588.6|588.1|587.1|586.4|7693
1632997590000|2021-09-30 10:26:30|588.5|587.7|588.6|588|588.6|588|588.3|587.5|3638
1632997600000|2021-09-30 10:26:40|588.7|588.1|589.1|588.7|589.5|589|588.7|588|21300
1632997610000|2021-09-30 10:26:50|589.2|588.8|589|588.3|589.7|589.1|589|588.3|7109
1632997620000|2021-09-30 10:27:00|589.1|588.4|589.6|589.1|589.6|589.2|589.1|588.4|3428
1632997630000|2021-09-30 10:27:10|589.7|589.2|589.6|589.1|589.9|589.6|589.6|589.1|3452
1632997640000|2021-09-30 10:27:20|589.7|589.2|589.8|589.4|590|589.5|589.7|589.2|9700
1632997650000|2021-09-30 10:27:30|589.7|589.3|589.4|589|589.7|589.3|588.3|587.7|7518
1632997660000|2021-09-30 10:27:40|589.3|588.8|589.4|589.1|589.6|589.4|589.2|588.7|14245
1632997670000|2021-09-30 10:27:50|589.5|588.9|589.5|589.3|589.5|589.4|589.4|588.9|4112
1632997680000|2021-09-30 10:28:00|589.4|589|588.6|587.7|589.5|589.2|588|587.7|85608
1632997690000|2021-09-30 10:28:10|587.8|587.8|587|586.2|588.6|587.8|586.7|585.9|46533
1632997700000|2021-09-30 10:28:20|586.9|586|586.6|585.6|587.3|586.7|586.6|585.5|7954
1632997710000|2021-09-30 10:28:30|586.5|585.5|588.2|587.4|588.4|587.4|586.3|585.2|37078
1632997720000|2021-09-30 10:28:40|588.3|587.5|589|588.3|589.8|589.1|588.3|587.5|31849
1632997730000|2021-09-30 10:28:50|589.3|588.4|589.8|589.1|589.8|589.1|589.3|588.4|650
1632997740000|2021-09-30 10:29:00|589.9|589.2|589.9|589.2|590|589.6|589.9|589|13488
1632997750000|2021-09-30 10:29:10|589.6|589|589.8|589.3|590|589.9|589.1|588.4|19427
1632997760000|2021-09-30 10:29:20|589.7|589.4|590|589.6|590|589.6|589.7|589.4|5404
1632997770000|2021-09-30 10:29:30|589|588.9|589.9|589.3|590|589.6|589|588.9|22955
1632997780000|2021-09-30 10:29:40|590|589.4|590.9|590.8|591|590.8|590|589.4|68341
1632997790000|2021-09-30 10:29:50|591|590.9|591.1|590.9|591.2|591|590.9|590.9|5024
1632997800000|2021-09-30 10:30:00|591.3|591|591.6|591.2|592.4|592|591.3|591|7192
1632997810000|2021-09-30 10:30:10|592.1|591.3|592.2|591.4|592.2|591.4|591.8|591.3|10806
1632997820000|2021-09-30 10:30:20|592|591.3|591.4|591.2|592|591.3|591.4|591.2|400
1632997830000|2021-09-30 10:30:30|591.2|591|591.2|590.6|591.9|591|591.2|590.4|6691
1632997840000|2021-09-30 10:30:40|591.1|590.3|591|590.3|591.1|590.6|591|590.3|750
1632997850000|2021-09-30 10:30:50|590.2|590.1|590.7|590.1|591|590.2|590.2|590|21200
1632997860000|2021-09-30 10:31:00|590.9|590.3|591|590.6|591|590.6|590.9|590.3|1800
1632997870000|2021-09-30 10:31:10|591.1|590.7|591|590.8|591.4|591.1|590.9|590.1|5023
1632997880000|2021-09-30 10:31:20|590.9|590.3|590.2|589.5|591|590.4|589.9|589.4|6097
1632997890000|2021-09-30 10:31:30|590.1|589.4|591.4|590.7|592|591.3|589.9|589.3|11746
1632997900000|2021-09-30 10:31:40|591.3|590.5|590.9|590.4|591.3|591|590.9|590.1|14000
1632997910000|2021-09-30 10:31:50|590.7|590.3|590.7|590.3|590.7|590.3|590.7|590.3|0
1632997920000|2021-09-30 10:32:00|590.6|590.1|590.5|589.9|590.7|590.3|590.3|589.6|727
1632997930000|2021-09-30 10:32:10|590.4|590|590|589.5|590.7|590.2|590|589.4|1250
1632997940000|2021-09-30 10:32:20|590.1|590|589.5|589|590.2|590|589.4|589|21135
1632997950000|2021-09-30 10:32:30|589.4|588.6|588.6|588|589.5|588.6|588.6|588|4248
1632997960000|2021-09-30 10:32:40|588.7|588.1|589.3|588.6|589.6|588.8|588.7|588.1|29629
1632997970000|2021-09-30 10:32:50|589.6|588.5|588.9|588.5|589.6|588.7|588.9|588.5|57
1632997980000|2021-09-30 10:33:00|588.8|588.3|588.4|588|588.8|588.3|588.2|588|1253
1632997990000|2021-09-30 10:33:10|588.3|587.9|587.2|586.7|588.4|588|587.2|586.6|32169
1632998000000|2021-09-30 10:33:20|587.1|586.8|587|586.6|587.5|586.8|586.9|586.6|5770
1632998010000|2021-09-30 10:33:30|587.1|586.7|586.5|586.3|587.2|586.7|586.5|586.3|3403
1632998020000|2021-09-30 10:33:40|586.6|586.4|586.3|586.1|586.8|586.6|586.2|586|53536
1632998030000|2021-09-30 10:33:50|586.8|586.2|586.9|586.4|587|586.4|586.6|586.1|1852
1632998040000|2021-09-30 10:34:00|587|586.7|586.3|586|587|586.7|586.3|586|18850
1632998050000|2021-09-30 10:34:10|586.9|586.1|586.6|586.2|586.9|586.2|586.3|586|4064
1632998060000|2021-09-30 10:34:20|586.7|586|587|586.6|587.3|586.7|586.5|586|12838
1632998070000|2021-09-30 10:34:30|586.9|586.5|585.5|585|586.9|586.5|585.4|585|13975
1632998080000|2021-09-30 10:34:40|585.6|585.1|585.6|585.1|585.6|585.5|585.6|585.1|3500
1632998090000|2021-09-30 10:34:50|585.7|585.2|585.9|585.5|586.5|585.8|585.5|585.1|4930
1632998100000|2021-09-30 10:35:00|585.8|585.4|585.5|585.3|585.8|585.4|585.5|585.3|309
1632998110000|2021-09-30 10:35:10|585.8|585.6|585.9|585.6|586|585.6|585.4|585.3|3438
1632998120000|2021-09-30 10:35:20|585.8|585.4|585.9|585.6|585.9|585.6|585.7|585.3|1000
1632998130000|2021-09-30 10:35:30|586.4|585.7|586.1|585.6|587.3|586.6|586|585.6|6230
1632998140000|2021-09-30 10:35:40|586|585.9|586.4|585.8|586.4|585.9|586|585.6|1060
1632998150000|2021-09-30 10:35:50|586.1|585.9|586.3|585.9|586.4|585.9|586|585.8|4731
1632998160000|2021-09-30 10:36:00|586.4|586|586.5|586.2|587|586.3|586.2|585.9|20872
1632998170000|2021-09-30 10:36:10|587.1|587|589|588.5|589|588.6|587.1|587|177626
1632998180000|2021-09-30 10:36:20|589.3|588.6|589.1|588.6|589.4|588.7|589.1|588.5|2500
1632998190000|2021-09-30 10:36:30|588|587.9|589|588.4|589.1|588.9|588|587.9|28146
1632998200000|2021-09-30 10:36:40|589.1|588.5|589.1|588.4|589.3|588.7|589.1|588.4|250
1632998210000|2021-09-30 10:36:50|588.9|588.5|589.7|589|589.7|589|588.9|588.5|1524
1632998220000|2021-09-30 10:37:00|589.8|589.1|588.9|588.3|589.8|589.1|588.9|588.3|2200
1632998230000|2021-09-30 10:37:10|588.5|588.5|588.5|588|588.9|588.6|588.5|588|22231
1632998240000|2021-09-30 10:37:20|588.7|587.9|589.3|588.6|589.6|588.8|588.6|587.9|608
1632998250000|2021-09-30 10:37:30|589.1|589|589.4|588.9|589.7|589.1|589|588.6|2002
1632998260000|2021-09-30 10:37:40|589.5|589|589.5|589|589.5|589|589.4|589|550
1632998270000|2021-09-30 10:37:50||589.1||589.1||589.1||589.1|0
1632998280000|2021-09-30 10:38:00|589.6|589.5|589.9|589.5|590.5|590.4|589.6|589.5|16559
1632998290000|2021-09-30 10:38:10|590.1|589.9|590|589.5|590.2|589.9|590|589.5|3345
1632998300000|2021-09-30 10:38:20|589.9|589.3|589.7|589.3|590|589.7|589.3|588.8|22444
1632998310000|2021-09-30 10:38:30||589.4||589.4||589.4||589.4|0
1632998320000|2021-09-30 10:38:40|589.8|589.5|590.5|589.9|590.5|589.9|589.8|589.4|26887
1632998330000|2021-09-30 10:38:50|590.4|589.8|589.7|589.4|590.4|589.8|589.6|589|12547
1632998340000|2021-09-30 10:39:00|589.4|589.1|589.9|589.6|589.9|589.7|589.4|589.1|5257
1632998350000|2021-09-30 10:39:10|590|589.7|590.4|589.9|590.4|590|590|589.7|17721
1632998360000|2021-09-30 10:39:20|589.9|589.8|590.4|589.8|590.4|590|589.9|589.7|30090
1632998370000|2021-09-30 10:39:30|590.1|589.9|590.9|590.4|591|590.6|590|589.9|6006
1632998380000|2021-09-30 10:39:40|591|590.5|590.9|590.6|591|590.6|590.8|590.5|250
1632998390000|2021-09-30 10:39:50|591|590.7|591|590.9|591.3|590.9|591|590.7|2665
1632998400000|2021-09-30 10:40:00|591.2|591|592|591.5|592|591.6|590.8|590.7|23199
1632998410000|2021-09-30 10:40:10|591.9|591.6|590.7|590|591.9|591.7|590.7|590|13574
1632998420000|2021-09-30 10:40:20|590.8|590.4|591|590.8|591|590.9|590.8|590.4|1260
1632998430000|2021-09-30 10:40:30|591.3|590.9|591|590.8|591.5|591|591|590.8|6442
1632998440000|2021-09-30 10:40:40|591.1|590.9|591|590.9|591.1|590.9|591|590.8|3441
1632998450000|2021-09-30 10:40:50|590.9|590.8|590.4|590|590.9|590.8|590.3|590|8793
1632998460000|2021-09-30 10:41:00|590.5|590.1|590.4|590.2|590.5|590.3|590.4|590.1|7026
1632998470000|2021-09-30 10:41:10|590.5|590.3|591.1|590.7|591.1|591|590.5|590.3|5602
1632998480000|2021-09-30 10:41:20|591.2|590.8|591.8|591.4|592|591.4|591.2|590.8|635
1632998490000|2021-09-30 10:41:30|592|591.5|591.1|590.7|592|591.7|591.1|590.7|9032
1632998500000|2021-09-30 10:41:40|591|590.6|590.8|590.6|591|590.6|590.8|590.2|407
1632998510000|2021-09-30 10:41:50|590.9|590.3|590.9|590.7|590.9|590.7|590.9|590.3|600
1632998520000|2021-09-30 10:42:00|590.8|590.6|591.6|590.9|592.1|592|590.6|590.4|83826
1632998530000|2021-09-30 10:42:10|591.5|590.8|591.2|590.9|591.5|590.9|591.2|590.8|283
1632998550000|2021-09-30 10:42:30|591.3|591|591.8|591.5|592|591.6|591.3|591|5243
1632998560000|2021-09-30 10:42:40|592|591.6|592.8|592.5|592.8|592.5|592|591.5|38869
1632998570000|2021-09-30 10:42:50|592.7|592.6|592.6|592.2|592.7|592.6|592.2|591.9|15872
1632998580000|2021-09-30 10:43:00|592.8|592.3|592.1|592|592.8|592.5|591.8|591.6|12537
1632998590000|2021-09-30 10:43:10|592.2|591.9|592|591.8|592.2|591.9|591.9|591.8|3827
1632998600000|2021-09-30 10:43:20||591.9||591.9||591.9||591.9|500
1632998610000|2021-09-30 10:43:30|591.9|591.8|591.8|591.6|592|591.8|591.8|591.6|4419
1632998620000|2021-09-30 10:43:40|591.9|591.7|592|591.8|592|591.8|591.8|591.6|1436
1632998630000|2021-09-30 10:43:50|591.9|591.7|592|591.8|592|591.8|591.8|591.6|8125
1632998640000|2021-09-30 10:44:00|591.8|591.7|591.5|590.9|591.9|591.7|591.5|590.9|2712
1632998650000|2021-09-30 10:44:10|591.2|591.2|591.5|591.2|591.7|591.3|591.2|590.9|4921
1632998660000|2021-09-30 10:44:20|591.7|591.3|591.6|591.4|591.8|591.4|591.6|591.3|2500
1632998680000|2021-09-30 10:44:40|591.2|591.1|591.9|591.5|592|591.5|591.2|591|5266
1632998690000|2021-09-30 10:44:50|592|591.6|592|591.8|592|591.9|591.9|591.5|3528
1632998700000|2021-09-30 10:45:00|591.9|591.9|592|591.8|592|591.9|591.9|591.8|2754
1632998710000|2021-09-30 10:45:10|591.9|591.7|591.7|591.3|591.9|591.7|591.6|591.1|6686
1632998720000|2021-09-30 10:45:20|||||||||3
1632998730000|2021-09-30 10:45:30|591.8|591.4|591.8|591.5|591.8|591.6|591.6|591.3|4731
1632998740000|2021-09-30 10:45:40|591.7|591.6|591.4|591|591.7|591.6|591.4|591|3
1632998750000|2021-09-30 10:45:50|591.5|591.2|590.9|590.4|591.8|591.5|590.9|590.3|3974
1632998760000|2021-09-30 10:46:00|591.2|590.5|591.3|590.9|591.4|590.9|591.1|590.5|3785
1632998770000|2021-09-30 10:46:10|591.2|590.8|590.8|590.4|591.2|590.8|590.8|590.4|16
1632998780000|2021-09-30 10:46:20|590.9|590.5|591|590.7|591|590.7|590.9|590.5|1486
1632998790000|2021-09-30 10:46:30|591.1|590.8|591.6|590.9|591.6|591.1|591.1|590.8|2385
1632998810000|2021-09-30 10:46:50|591.2|591|591.2|591.1|591.9|591.1|591.2|591|224
1632998820000|2021-09-30 10:47:00|591.6|591.3|591.9|591.6|592|591.6|591.6|591.3|481
1632998830000|2021-09-30 10:47:10|591.8|591.4|591.6|591.1|591.9|591.4|591.5|591.1|6413
1632998840000|2021-09-30 10:47:20|591.8|591.4|592|591.7|592|591.7|591.8|591.4|3692
1632998850000|2021-09-30 10:47:30|592.1|591.8|592.1|591.9|592.4|591.9|592.1|591.8|21826
1632998860000|2021-09-30 10:47:40|592.3|592.1|592.2|592|592.5|592.3|592.2|591.9|1659
1632998870000|2021-09-30 10:47:50|592.1|591.8|592.1|591.8|592.1|591.9|592|591.5|2111
1632998880000|2021-09-30 10:48:00|592|591.7|591.1|590.7|592.1|591.7|591|590.7|6300
1632998890000|2021-09-30 10:48:10|591|590.6|590.8|590.4|591|590.6|590.8|590.4|0
1632998900000|2021-09-30 10:48:20|590.7|590.3|590.3|590|590.7|590.3|590.2|590|7446
1632998910000|2021-09-30 10:48:30||590.2||590.2||590.2||590.2|0
1632998920000|2021-09-30 10:48:40|591|590.3|590.8|590.6|591.1|590.7|590.6|590.3|14000
1632998930000|2021-09-30 10:48:50|590.7|590.5|590.6|590.3|590.7|590.5|590.6|590.2|500
1632998950000|2021-09-30 10:49:10|590.8|590.4|591.2|590.7|591.2|590.8|590.8|590.4|1111
1632998960000|2021-09-30 10:49:20|591.4|590.8|591.6|590.9|591.6|590.9|591.4|590.8|390
1632998970000|2021-09-30 10:49:30|591.5|591.2|591.9|591.3|592|591.3|591.5|591.2|0
1632998980000|2021-09-30 10:49:40|591.8|591.2|590.6|590.1|591.8|591.3|590.2|590|13487
1632998990000|2021-09-30 10:49:50|590.8|590.2|591|590.4|591.2|590.4|590.7|590|5751
1632999010000|2021-09-30 10:50:10|591.1|590.5|592|591.4|592|591.4|591.1|590.5|4429
1632999020000|2021-09-30 10:50:20|591.9||591.9||591.9||591.9||0
1632999030000|2021-09-30 10:50:30|592|591.5|592|591.7|592|591.7|592|591.5|340
1632999040000|2021-09-30 10:50:40|591.9|591.8|591.9|591.6|591.9|591.9|591.9|591.6|4268
1632999050000|2021-09-30 10:50:50|592|591.7|592.5|592.3|592.5|592.4|592|591.7|23126
1632999060000|2021-09-30 10:51:00|592.4|592.4|592.5|592.1|592.5|592.4|592.4|591.9|5817
1632999070000|2021-09-30 10:51:10|||||||||320
1632999080000|2021-09-30 10:51:20|592.4||592.4||592.4||592.4||0
1632999100000|2021-09-30 10:51:40|592.5|592.2|592.5|592|592.5|592.2|592.1|591.9|7642
1632999110000|2021-09-30 10:51:50|592|591.9|591.8|591.7|592|591.9|591.8|591.4|20851
1632999120000|2021-09-30 10:52:00|591.7|591.5|591.7|591.5|591.8|591.6|591.7|591.2|1310
1632999130000|2021-09-30 10:52:10|591.8|591.6|591.7|591.6|591.8|591.6|591.7|591.6|878
1632999140000|2021-09-30 10:52:20|591.6|591.5|591.3|591|591.6|591.6|591.3|591|62664
1632999160000|2021-09-30 10:52:40|||||||||43945
1632999170000|2021-09-30 10:52:50|591.5|591.1|591.5|591.2|591.5|591.2|591.5|591.1|29798
1632999180000|2021-09-30 10:53:00|591.6|591.3|592.4|591.9|592.5|592.1|591.5|591.3|14795
1632999190000|2021-09-30 10:53:10|592.2|591.7|592.1|591.6|592.2|591.7|591.8|591.5|2466
1632999200000|2021-09-30 10:53:20|592.2|592|592.1|591.6|592.2|592|592.1|591.6|100
1632999210000|2021-09-30 10:53:30|592.2||592.4||592.4||592.2||100
1632999220000|2021-09-30 10:53:40|592.5|591.7|592.4|592.2|592.5|592.2|592.4|591.7|2665
1632999240000|2021-09-30 10:54:00|592.3|592.1|592.1|591.6|592.3|592.1|592.1|591.6|1927
1632999250000|2021-09-30 10:54:10|592||592||592||592||2500
1632999260000|2021-09-30 10:54:20|591.9|591.3|591.7|591.3|592|591.6|591.7|591.2|3596
1632999270000|2021-09-30 10:54:30|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.4|475
1632999280000|2021-09-30 10:54:40|591.9|591.5|591.9|591.5|591.9|591.5|591.9|591.5|830
1632999290000|2021-09-30 10:54:50|591.8|591.4|591.9|591.5|592.3|591.6|591.8|591.4|10000
1632999300000|2021-09-30 10:55:00|592|591.6|591.9|591.5|592|591.6|591.9|591.4|500
1632999310000|2021-09-30 10:55:10|592|591.6|591.9|591.6|592|591.7|591.9|591.5|1683
1632999320000|2021-09-30 10:55:20|591.8|591.5|592|591.9|592|591.9|591.6|591.5|6480
1632999330000|2021-09-30 10:55:30|591.9|591.7|592|591.7|592|591.8|591.9|591.7|9868
1632999340000|2021-09-30 10:55:40|591.9|591.8|592|591.8|592|591.9|591.9|591.8|3712
1632999350000|2021-09-30 10:55:50||591.9||591.9||591.9||591.8|9937
1632999360000|2021-09-30 10:56:00||591.8||591.9||591.9||591.8|1586
1632999370000|2021-09-30 10:56:10||591.8||591.8||591.8||591.7|1466
1632999390000|2021-09-30 10:56:30|591.9|591.7|591.6|591.1|591.9|591.7|591.6|591.1|7491
1632999400000|2021-09-30 10:56:40|591.5|591.2|591.4|591|591.7|591.3|591.4|591|824
1632999410000|2021-09-30 10:56:50|591.5|591.1|591.4|591.2|591.5|591.3|591.4|591.1|1173
1632999420000|2021-09-30 10:57:00|||||||||235
1632999430000|2021-09-30 10:57:10|591.3|591.1|590.6|590.1|591.3|591.1|590.5|590|132001
1632999440000|2021-09-30 10:57:20|590.5|590|590|589.7|590.5|590|590|589.6|8191
1632999450000|2021-09-30 10:57:30|589.9|589.5|589.6|589.1|590|589.5|589.6|589|1265
1632999470000|2021-09-30 10:57:50||589.3||589.3||589.4||589.3|1106
1632999480000|2021-09-30 10:58:00|589.7|589.4|589.8|589.5|589.8|589.6|589.6|589.4|800
1632999490000|2021-09-30 10:58:10|590|589.7|590.1|589.7|590.1|589.7|590|589.7|3500
1632999500000|2021-09-30 10:58:20|590|589.6|589.9|589.5|590|589.6|589.6|589.3|2250
1632999510000|2021-09-30 10:58:30|589.8|589.3|589|588.5|589.8|589.3|589|588.4|3533
1632999520000|2021-09-30 10:58:40|589.1|588.6|589|588.7|589.1|588.7|589|588.6|0
1632999530000|2021-09-30 10:58:50|589.1|589|589.2|589|589.5|589.1|589.1|589|5014
1632999540000|2021-09-30 10:59:00|589.1|588.7|589.2|588.9|589.4|588.9|589|588.7|9949
1632999550000|2021-09-30 10:59:10|589.4|589|590.1|589.6|590.1|589.6|589.1|588.9|4612
1632999560000|2021-09-30 10:59:20|590.2|589.7|590.4|590|590.8|590|590.2|589.7|0
1632999570000|2021-09-30 10:59:30|590.3|589.9|589.4|589.1|590.3|590|589.4|589|8503
1632999580000|2021-09-30 10:59:40|589.6|589.2|589.9|589.5|590.2|589.6|589.6|589.2|1335
1632999590000|2021-09-30 10:59:50|590|589.6|590.1|589.8|590.3|590|589.9|589.5|4014
1632999720000|2021-09-30 11:02:00|591.2|590.6|591.6|591.1|591.7|591.2|590.9|590.6|3538
1632999730000|2021-09-30 11:02:10|591.7|591.2|591.1|590.6|591.7|591.2|590.8|590.3|8168
1632999740000|2021-09-30 11:02:20|591|590.7|591.2|591|591.3|591|590.9|590.4|5935
1632999750000|2021-09-30 11:02:30|591.1|590.9|591.3|590.7|591.5|591.1|590.9|590.5|9344
1632999760000|2021-09-30 11:02:40|591|590.6|591.1|590.6|591.3|590.8|590.8|590.4|10481
1632999770000|2021-09-30 11:02:50|591|590.7|591.4|591|591.4|591|591|590.5|5393
1632999780000|2021-09-30 11:03:00|591.3|590.9|591.5|591|591.5|591.1|590.8|590.4|20794
1632999790000|2021-09-30 11:03:10|591.4|591.1|591.5|591.1|591.7|591.3|591.3|591.1|10257
1632999800000|2021-09-30 11:03:20|||||||||405
1632999810000|2021-09-30 11:03:30|591.4|591|590.4|590|591.6|591.3|590.4|590|6918
1632999820000|2021-09-30 11:03:40|590.3|589.8|590.7|590.2|590.8|590.3|589.8|589.3|19893
1632999830000|2021-09-30 11:03:50|590.6|590|591.3|590.7|591.5|590.7|590.5|590|6753
1632999840000|2021-09-30 11:04:00||590.8||590.8||590.8||590.8|0
1632999850000|2021-09-30 11:04:10|591.4|590.9|590.7|590.3|591.4|590.9|590.6|590.2|2796
1632999860000|2021-09-30 11:04:20|591|590.5|591.2|590.8|591.2|590.8|591|590.5|6498
1632999870000|2021-09-30 11:04:30|591.3|590.9|592.4|591.9|592.5|591.9|591.2|590.9|12894
1632999880000|2021-09-30 11:04:40|592.3|591.7|591.9|591.5|592.3|592.1|591.9|591.4|12797
1632999900000|2021-09-30 11:05:00|591.8|591.6|590.9|590.4|591.8|591.6|590.9|590.4|4674
1632999910000|2021-09-30 11:05:10|590.8|590.3|590.5|590.1|590.8|590.3|590.5|590.1|675
1632999920000|2021-09-30 11:05:20|590.4|590|589.6|589.2|590.4|590|589.6|589.2|4585
1632999930000|2021-09-30 11:05:30|589.7|589.3|589.5|589.3|590|589.5|589|588.6|38389
1632999940000|2021-09-30 11:05:40|589.4|589|589|588.6|589.8|589.4|588.5|588.2|10786
1632999950000|2021-09-30 11:05:50|589.3|588.7|588.8|588.6|589.5|589|588.8|588.5|789
1632999960000|2021-09-30 11:06:00|589|588.7|588.9|588.7|589.1|588.8|588.9|588.6|3086
1632999970000|2021-09-30 11:06:10|589.1|588.8|589.3|589|589.5|589.3|588.7|588.6|6588
1632999980000|2021-09-30 11:06:20|589.2|588.9|589.1|588.7|589.2|588.9|588.8|588.6|257
1632999990000|2021-09-30 11:06:30|589|588.6|589.1|588.8|589.1|588.8|589|588.6|0
1633000000000|2021-09-30 11:06:40|589.2|588.9|587.8|587.2|589.4|589.2|587.8|587.1|55995
1633000010000|2021-09-30 11:06:50|587.9|587.3|588|587.5|588|587.8|587.7|586.7|16248
1633000020000|2021-09-30 11:07:00|589|587.6|587.9|587.6|589|588|587.8|587.5|21415
1633000030000|2021-09-30 11:07:10|588.1|588|588|587.7|589.1|588.6|587.9|587.4|28030
1633000040000|2021-09-30 11:07:20|587.9|587.1|587.9|587.4|588|587.4|587.7|586.9|10075
1633000050000|2021-09-30 11:07:30|587.8|587.3|587.1|586.7|587.9|587.4|587.1|586.7|5778
1633000060000|2021-09-30 11:07:40|587|586.6|587.1|586.7|587.2|587.1|586.8|586.6|22790
1633000070000|2021-09-30 11:07:50|587.2|586.8|588|587.6|588|587.6|587.2|586.8|3221
1633000080000|2021-09-30 11:08:00|590.1|587.7|588.7|588.1|590.1|588.7|588.1|587.6|39088
1633000090000|2021-09-30 11:08:10|588.8|588.2|589.1|588.4|589.5|588.9|588.8|588.2|4200
1633000100000|2021-09-30 11:08:20|589.2|588.6|589.7|589.2|589.9|589.4|589.2|588.6|10993
1633000110000|2021-09-30 11:08:30|589.6|589.3|589.6|589.3|589.6|589.3|589.6|589.3|100
1633000120000|2021-09-30 11:08:40|589.5|589.2|588.7|588.1|589.5|589.2|588.7|588.1|3261
1633000130000|2021-09-30 11:08:50|588.6|588|588.5|588|588.6|588.2|588.5|588|700
1633000140000|2021-09-30 11:09:00|588.6|588.1|587.8|587.4|588.7|588.3|587.8|587.2|4902
1633000150000|2021-09-30 11:09:10|587.7|587.2|587.2|587|587.7|587.2|587.2|587|2874
1633000160000|2021-09-30 11:09:20|587.3|587.1|587.7|587.3|587.7|587.4|587.3|587.1|2929
1633000170000|2021-09-30 11:09:30|587.6|587.1|587.2|586.9|587.6|587.1|586.7|586.5|22197
1633000180000|2021-09-30 11:09:40|587.1|586.8|587.6|587.1|587.6|587.1|586.8|586.2|22376
1633000190000|2021-09-30 11:09:50|587.5|587.2|587.9|587.4|587.9|587.7|587.5|587.2|0
1633000200000|2021-09-30 11:10:00|587.7|587.3|587.7|587.3|587.9|587.8|587.1|586.9|25549
1633000210000|2021-09-30 11:10:10|588.2|587.4|587.9|587.5|588.2|587.7|587.9|587.4|4000
1633000220000|2021-09-30 11:10:20|587.8|587.4|587.2|587.1|587.8|587.4|587.1|586.6|1567
1633000230000|2021-09-30 11:10:30|587.1|586.9|587.5|587|587.8|587.6|587|586.9|19331
1633000240000|2021-09-30 11:10:40|||||||||100
1633000250000|2021-09-30 11:10:50|588|587.1|588|587.7|588.1|587.7|588|587.1|5000
1633000260000|2021-09-30 11:11:00|588.3|587.8|588.8|588.3|589.4|589|588.3|587.8|6048
1633000270000|2021-09-30 11:11:10|588.9|588.4|589.2|589|590.3|590|588.8|588.4|24538
1633000280000|2021-09-30 11:11:20|589.8|590|588.1|588|590.9|590.5|588.1|588|36008
1633000290000|2021-09-30 11:11:30|588.2|588.1|588.4|588.2|588.7|588.2|588.2|588.1|22473
1633000300000|2021-09-30 11:11:40|589.2|589|587.7|587.2|589.2|589|587.6|587.1|53115
1633000310000|2021-09-30 11:11:50|587.6|587|586.4|585.9|587.7|587.3|586.3|585.7|32438
1633000320000|2021-09-30 11:12:00|586.3|585.8|585.9|585.6|586.4|585.8|585.6|585.3|22118
1633000330000|2021-09-30 11:12:10|586.3|585.7|584.9|584.4|586.3|585.8|584.2|584|131550
1633000340000|2021-09-30 11:12:20|584.8|584.5|586.2|585.9|586.3|586|584.6|584.3|62432
1633000350000|2021-09-30 11:12:30|586.6|586.2|586.9|586.6|587.1|587|586.6|586.2|37189
1633000360000|2021-09-30 11:12:40|586.8|586.3|586.9|586.6|588|587|586.6|586.1|54586
1633000370000|2021-09-30 11:12:50|587|586.5|587.1|587|587.1|587|587|586.5|2257
1633000380000|2021-09-30 11:13:00|587.6|587.1|588.9|588.4|589|588.4|587.1|587|30402
1633000390000|2021-09-30 11:13:10|589|588.5|588.4|588|589.5|589.2|588.4|588|27387
1633000400000|2021-09-30 11:13:20|589.1|589|589.7|589.1|589.7|589.1|588.5|588|35723
1633000410000|2021-09-30 11:13:30|590|589.3|590.8|590.3|592.1|590.8|590|589.3|49907
1633000420000|2021-09-30 11:13:40|590.7|590.4|590.6|590|591.5|591|589.7|589.1|42230
1633000430000|2021-09-30 11:13:50|590.5|589.9|590.4|590|590.6|590|590|589.3|1682
1633000440000|2021-09-30 11:14:00|590.6|589.8|589.1|588.6|590.7|590.6|589.1|588.5|6475
1633000450000|2021-09-30 11:14:10|589.2|589|589.2|588.9|590.3|589.1|589.2|588.6|6703
1633000460000|2021-09-30 11:14:20|589.3|589.2|589.2|588.8|590.1|589.4|589.2|588.7|13237
1633000470000|2021-09-30 11:14:30|589.1|588.7|590|589.3|590|589.3|588.5|588.1|6290
1633000480000|2021-09-30 11:14:40|589.9|589.5|590|589.5|590|589.5|589.9|589.5|0
1633000490000|2021-09-30 11:14:50|590.2|590|589.3|588.8|590.7|590|589.3|588.8|10422
1633000500000|2021-09-30 11:15:00|589.2|588.7|588.2|587.7|589.2|588.7|588.1|587.6|10651
1633000510000|2021-09-30 11:15:10|588.1|587.5|588.8|588.2|588.8|588.2|587.9|587.2|1482
1633000520000|2021-09-30 11:15:20|588.7|588.1|587.9|587.4|588.7|588.1|587.9|587.4|1956
1633000530000|2021-09-30 11:15:30|588.6|588.5|587.9|587.4|588.8|588.5|587.9|587.4|8005
1633000540000|2021-09-30 11:15:40|587.3|587.5|587.8|587.4|587.9|587.6|587.3|587.2|10377
1633000550000|2021-09-30 11:15:50||587.5||587.5||587.5||587.5|0
1633000560000|2021-09-30 11:16:00|587.7|587.4|588.6|588.1|588.8|588.3|587.6|587|16497
1633000570000|2021-09-30 11:16:10|588.5|588|588|587.5|588.5|588|588|587.3|9493
1633000580000|2021-09-30 11:16:20|588.3|587.6|588|587.5|588.5|588|587.7|587.4|23051
1633000590000|2021-09-30 11:16:30|588.4|588.3|588.7|588.2|588.8|588.4|588.3|587.6|16440
1633000600000|2021-09-30 11:16:40|588.6||588.6||588.6||588.6||14
1633000610000|2021-09-30 11:16:50|589.2|588.3|588.6|588.3|589.2|588.4|588.6|588.3|4000
1633000620000|2021-09-30 11:17:00|588.5|588.2|587.7|587.1|588.5|588.2|587.2|586.6|8117
1633000630000|2021-09-30 11:17:10|587.6|587|587.5|587.1|587.6|587.1|587.5|587|0
1633000640000|2021-09-30 11:17:20|587.6|587.2|587|586.5|588|587.3|587|586.5|847
1633000650000|2021-09-30 11:17:30|587.2|586.6|586.9|586.6|587.3|586.8|586.9|586.6|708
1633000660000|2021-09-30 11:17:40|587.2|586.7|587|586.7|587.5|587|586.7|586.4|16874
1633000670000|2021-09-30 11:17:50|586.9|586.6|588|587.6|588.2|587.6|586.9|586.6|1418
1633000690000|2021-09-30 11:18:10|588.2|588|588.9|588.3|589|588.3|588.1|587.6|7000
1633000700000|2021-09-30 11:18:20|589|588.4|588.9|588.4|589|588.5|588.9|588.4|0
1633000710000|2021-09-30 11:18:30|588.8|588.3|588.8|588.4|589|588.4|588.4|587.9|3500
1633000720000|2021-09-30 11:18:40|588.9|588.3|588.9|588.4|589.2|588.5|588.8|588.3|3000
1633000730000|2021-09-30 11:18:50|588|587.9|588.6|588.1|588.9|588.1|588|587.8|20000
1633000740000|2021-09-30 11:19:00|588.8|588.2|588.5|587.9|588.9|588.6|588.4|587.7|3850
1633000750000|2021-09-30 11:19:10|588.3||588.5||588.5||588.3||0
1633000760000|2021-09-30 11:19:20|588.6|588.1|589.5|588.9|589.8|589.1|588.5|588.1|4699
1633000770000|2021-09-30 11:19:30|589.7|589|589.4|588.9|589.7|589.2|589.4|588.9|494
1633000790000|2021-09-30 11:19:50|589.6|589|589.9|589.4|589.9|589.4|589.6|589|378
1633000800000|2021-09-30 11:20:00|589.8|589.3|588.9|588.5|589.8|589.3|588.9|588.5|1936
1633000810000|2021-09-30 11:20:10|589||588.9||589||588.9||0
1633000820000|2021-09-30 11:20:20|589.5|588.6|589.4|589|589.5|589|589.4|588.6|3500
1633000830000|2021-09-30 11:20:30|589.8|589.7|589.4|588.9|589.9|589.7|589.1|588.7|4445
1633000850000|2021-09-30 11:20:50|589.6|589|589.8|589.3|589.9|589.5|589.6|589|2225
1633000860000|2021-09-30 11:21:00||589.2||589.2||589.2||589.2|133
1633000870000|2021-09-30 11:21:10|589.9|589.3|589.8|589.3|590.7|590.1|589.8|589.3|3210
1633000880000|2021-09-30 11:21:20|590.1|590|589.8|589.3|590.1|590|589.7|589.3|4112
1633000900000|2021-09-30 11:21:40|590|589.9|589.2|588.9|590|589.9|589.2|588.8|23731
1633000910000|2021-09-30 11:21:50|589.1|588.8|589|588.7|589.5|589.3|588|587.9|36241
1633000920000|2021-09-30 11:22:00|589.2|588.8|588.9|588.7|589.2|588.9|588.8|588.7|2050
1633000930000|2021-09-30 11:22:10|588.8|588.6|588.6|588.4|589.4|588.6|588.6|588.3|15036
1633000940000|2021-09-30 11:22:20|588|587.9|588.3|588|588.5|588.1|588|587.8|25040
1633000950000|2021-09-30 11:22:30|588.4|587.8|588.3|588.1|588.6|588.5|588.3|587.8|7740
1633000960000|2021-09-30 11:22:40|588|587.9|587.8|587.4|588|587.9|587.8|587.4|2861
1633000970000|2021-09-30 11:22:50|587.9|587.8|587.8|587.5|587.9|587.8|587.7|587.4|5000
1633000980000|2021-09-30 11:23:00|587.7|587.4|587.6|587.4|588|587.6|587.5|587.2|3251
1633000990000|2021-09-30 11:23:10|587.8|587.3|587.6|587.3|587.9|587.4|587.6|587.3|1200
1633001000000|2021-09-30 11:23:20|587.2|587.1|586.9|586.6|587.7|587.5|586.9|586.6|15040
1633001010000|2021-09-30 11:23:30|586.8|586.5|587|586.9|587.2|587|586.8|586.5|9133
1633001020000|2021-09-30 11:23:40|586.9|586.7|586.9|586.6|587|586.8|586.9|586.5|4442
1633001030000|2021-09-30 11:23:50|587|586.7|587|586.8|587|586.8|586.9|586.6|1025
1633001040000|2021-09-30 11:24:00|587.1|586.9|587.4|587.1|587.6|587.3|587.1|586.9|5053
1633001050000|2021-09-30 11:24:10|587.2|587|587.2|586.8|587.2|587|587.1|586.7|63
1633001060000|2021-09-30 11:24:20|587.3|587.2|587.1|586.8|587.4|587.2|587.1|586.8|10000
1633001070000|2021-09-30 11:24:30|586.9|586.7|586.8|586.5|586.9|586.7|586.8|586.5|217
1633001090000|2021-09-30 11:24:50|586.9|586.8|586.8|586.5|586.9|586.8|586.6|586.3|3242
1633001120000|2021-09-30 11:25:20|586.7|586.4|586.6|586.4|586.8|586.5|586.5|586.3|2960
1633001130000|2021-09-30 11:25:30|586.5|586.3|586.3|586.2|586.5|586.3|586.3|586.2|2095
1633001140000|2021-09-30 11:25:40|586.4||586.4||586.4||586.4||2000
1633001150000|2021-09-30 11:25:50|586.3|586.1|586.4|586.1|586.4|586.2|586.2|586.1|8201
1633001160000|2021-09-30 11:26:00||586.2||586.2||586.2||586.2|247
1633001170000|2021-09-30 11:26:10|586.3|586.1|586.3|586.2|586.3|586.2|586.3|586.1|20000
1633001180000|2021-09-30 11:26:20|586.2|586.1|586.3|586.1|586.4|586.2|586.2|586.1|29334
1633001190000|2021-09-30 11:26:30|586.2|586|586.1|585.7|586.2|586|586.1|585.6|28495
1633001200000|2021-09-30 11:26:40|586|585.5|584.9|584.5|586.1|585.9|584|583.9|56831
1633001210000|2021-09-30 11:26:50|584.8|584.4|585.3|584.9|586.2|585.6|584.5|584.1|9253
1633001220000|2021-09-30 11:27:00|585.4|585|585.9|585.5|585.9|585.5|585.4|585|5594
1633001230000|2021-09-30 11:27:10|586.1|585.6|585.9|585.3|586.3|585.9|585.8|585.3|2791
1633001240000|2021-09-30 11:27:20|586|585.5|586.3|585.9|586.5|585.9|586|585.5|185
1633001250000|2021-09-30 11:27:30|585|584.9|585.7|585.4|586.3|585.5|585|584.9|26220
1633001260000|2021-09-30 11:27:40|586|585.3|585.7|585.4|586|585.5|585.7|585.3|7700
1633001270000|2021-09-30 11:27:50|585.9|585.5|585.9|585.5|586|585.6|585.7|585.4|3162
1633001280000|2021-09-30 11:28:00|585.7||585.7||585.7||585.7||0
1633001290000|2021-09-30 11:28:10|585.9|585.6|586|585.7|586|585.7|585.9|585.6|132
1633001300000|2021-09-30 11:28:20|585.9|585.8|585.5|585.2|586|585.9|585|584.9|32277
1633001320000|2021-09-30 11:28:40|585.6|585.3|585.5|585.3|585.8|585.4|585.5|585.2|613
1633001330000|2021-09-30 11:28:50|585.7|585.4|585.9|585.7|585.9|585.7|585.7|585.4|2586
1633001340000|2021-09-30 11:29:00|586.1|585.8|586.9|586.4|586.9|586.4|586.1|585.8|4404
1633001350000|2021-09-30 11:29:10|586.7|586.3|586.9|586.5|586.9|586.5|586.7|586.2|380
1633001360000|2021-09-30 11:29:20|587.1|586.6|587.2|587|587.4|587|587.1|586.6|22169
1633001370000|2021-09-30 11:29:30|587.4|587.1|587.7|587.3|587.8|587.3|587.2|587.1|717
1633001380000|2021-09-30 11:29:40|587.6|587.5|587.8|587.6|587.9|587.6|587.2|587.1|6306
1633001390000|2021-09-30 11:29:50|587.9|587.7|587.9|587.7|587.9|587.8|587.9|587.7|355
1633001400000|2021-09-30 11:30:00|588.1|587.8|588.3|588|588.5|588|588.1|587.8|1600
1633001410000|2021-09-30 11:30:10|588.5|588.1|588.5|588.3|588.9|588.6|588.5|588.1|7220
1633001420000|2021-09-30 11:30:20|588.4|587.5|588.8|588.5|588.8|588.6|588.1|587.4|15396
1633001430000|2021-09-30 11:30:30|588.9|588.7|588.9|588.6|588.9|588.7|588.8|588.5|15826
1633001440000|2021-09-30 11:30:40|589|588.8|589|588.8|589|588.9|589|588.6|2566
1633001450000|2021-09-30 11:30:50|588.9|588.7|588.9|588.7|589|588.7|588.4|588|10182
1633001460000|2021-09-30 11:31:00|589|588.8|588.7|588.5|589|588.9|588.7|588.5|27795
1633001470000|2021-09-30 11:31:10|588.9|588.6|588.8|588.6|588.9|588.6|588.8|588.6|472
1633001480000|2021-09-30 11:31:20|588.7|588.5|588.8|588.6|588.8|588.6|588.7|588.5|1970
1633001490000|2021-09-30 11:31:30|589|588.7|589|588.7|589|588.7|589|588.6|1574
1633001500000|2021-09-30 11:31:40|589.1|588.8|589.8|589.5|589.9|589.5|589.1|588.8|9115
1633001510000|2021-09-30 11:31:50|589.7|589.4|589.9|589.7|589.9|589.7|589.5|589.4|1637
1633001520000|2021-09-30 11:32:00|589.8|589.6|589.7|589.6|589.8|589.6|589.7|589.5|3094
1633001530000|2021-09-30 11:32:10|589.8|589.7|590|589.7|590.4|589.9|589.8|589.7|18264
1633001540000|2021-09-30 11:32:20|590.2|589.9|590|589.8|590.2|589.9|590|589.8|658
1633001550000|2021-09-30 11:32:30|589.8|589.7|589.5|589|589.8|589.7|589.5|589|862
1633001560000|2021-09-30 11:32:40|589.8|589.1|589.6|589.3|589.8|589.4|589.5|589.1|13270
1633001570000|2021-09-30 11:32:50|589.5|589.2|589.3|589.1|589.5|589.2|589.3|588.8|1276
1633001580000|2021-09-30 11:33:00|589.5|589.2|589.3|589.1|589.6|589.2|589.3|589.1|565
1633001590000|2021-09-30 11:33:10|589.5|589.2|589.5|589.2|589.6|589.3|589.3|589.1|449
1633001600000|2021-09-30 11:33:20|589.4|589.1|589.3|589.1|589.4|589.2|589.3|589.1|147
1633001610000|2021-09-30 11:33:30||589.2||589.2||589.2||589.2|0
1633001620000|2021-09-30 11:33:40|588.9|588|589.3|589.1|589.5|589.2|588.6|588|36333
1633001630000|2021-09-30 11:33:50|589.2|589|588.5|588.2|589.2|589|588.1|588|9031
1633001640000|2021-09-30 11:34:00||588.1||588.3||588.3||588.1|420
1633001650000|2021-09-30 11:34:10|588.6|588.4|588.4|588|588.6|588.4|588|587.7|28296
1633001660000|2021-09-30 11:34:20|588.1||588.3||588.4||588.1||240
1633001670000|2021-09-30 11:34:30|588.2|587.9|588|587.8|588.2|588|587.7|587.3|7113
1633001680000|2021-09-30 11:34:40|588.1|587.7|588.3|588.1|588.3|588.1|588|587.7|1896
1633001690000|2021-09-30 11:34:50|588.4|588|588.7|588.3|588.9|588.5|588.3|588|8613
1633001700000|2021-09-30 11:35:00|588.6|588.4|588.7|588.5|588.7|588.6|588.6|588.4|1023
1633001710000|2021-09-30 11:35:10|588.8|588.6|589|588.6|589|588.6|588.8|588.6|508
1633001740000|2021-09-30 11:35:40|588.9|588.7|588.9|588.7|589|588.8|588.9|588.7|2623
1633001750000|2021-09-30 11:35:50|588.8|588.6|588.6|588.3|588.8|588.6|588.6|588.1|3466
1633001760000|2021-09-30 11:36:00||588.4||588.5||588.5||588.4|0
1633001770000|2021-09-30 11:36:10|588.5|588.4|588.2|588|588.6|588.4|588.2|588|1803
1633001780000|2021-09-30 11:36:20|587|586.9|588.8|588.5|588.8|588.5|587|586.8|32238
1633001790000|2021-09-30 11:36:30||588.6||588.6||588.6||588.6|1000
1633001810000|2021-09-30 11:36:50|588.9|588.7|588.9|588.7|588.9|588.7|588.9|588.6|1195
1633001820000|2021-09-30 11:37:00||588.8||588.8||588.8||588.8|0
1633001840000|2021-09-30 11:37:20|589||589||589||589||1198
1633001850000|2021-09-30 11:37:30||588.9||588.8||588.9||588.8|7603
1633001870000|2021-09-30 11:37:50|589.1|588.9|588.8|588.6|589.9|589.7|588.8|588.6|55682
1633001880000|2021-09-30 11:38:00|588.7|588.5|588.8|588.5|589|588.8|588.7|588.2|2607
1633001890000|2021-09-30 11:38:10|588.9|588.6|589|588.6|589|588.7|588.9|588.6|485
1633001900000|2021-09-30 11:38:20|588.9|588.5|588.9|588.5|588.9|588.5|588.9|588.5|0
1633001920000|2021-09-30 11:38:40|589|588.6|589|588.7|589|588.7|589|588.6|5900
1633001930000|2021-09-30 11:38:50||588.6||588.9||588.9||588.6|509
1633001940000|2021-09-30 11:39:00|589.1|588.7|588.3|588|589.2|588.7|588|587.7|29733
1633001950000|2021-09-30 11:39:10|588.2|587.9|587.8|587.6|588.3|587.9|587.8|587.2|3919
1633001960000|2021-09-30 11:39:20|||||||||500
1633001970000|2021-09-30 11:39:30|587.9|587.7|587.8|587.6|588|587.7|587.8|587.6|1198
1633001980000|2021-09-30 11:39:40|587.7|587.5|587.5|587.2|587.7|587.5|587.4|587.1|2236
1633001990000|2021-09-30 11:39:50|587.4|587.1|587.5|587.2|587.5|587.4|587.4|587.1|253
1633002000000|2021-09-30 11:40:00|587.4|587.1|587.3|587.1|587.4|587.1|587.3|587.1|500
1633002010000|2021-09-30 11:40:10|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|921
1633002040000|2021-09-30 11:40:40||587.3||587.3||587.3||587.3|0
1633002070000|2021-09-30 11:41:10|||||||||721
1633002080000|2021-09-30 11:41:20|587|586.9|586.9|586.7|587.5|587|586.7|586.2|27262
1633002090000|2021-09-30 11:41:30|587.1|586.8|587.4|586.8|587.5|586.8|586.9|586.8|2877
1633002100000|2021-09-30 11:41:40|587.5|586.9|587.2|587|587.5|587.1|587.2|586.9|54
1633002110000|2021-09-30 11:41:50|587.3|587.1|587.3|587.1|587.3|587.1|587.3|587|214
1633002120000|2021-09-30 11:42:00|||||||||50
1633002130000|2021-09-30 11:42:10|||||||||420
1633002140000|2021-09-30 11:42:20|587.2|587|586.9|586.7|587.3|587|586.9|586.7|19745
1633002150000|2021-09-30 11:42:30|587.1|586.8|586.9|586.8|587.1|586.8|586.9|586.7|3000
1633002160000|2021-09-30 11:42:40|587|586.9|587.3|587.1|587.6|587.2|587|586.9|4960
1633002170000|2021-09-30 11:42:50|||||||||6
1633002180000|2021-09-30 11:43:00|587.2|587|586.8|586.4|587.2|587|586.8|586.4|9060
1633002190000|2021-09-30 11:43:10||586.5||586.5||586.5||586.5|0
1633002200000|2021-09-30 11:43:20||586.6||586.6||586.6||586.5|0
1633002220000|2021-09-30 11:43:40|586.7|586.5|586.5|586.3|586.7|586.5|586.5|586.1|5328
1633002230000|2021-09-30 11:43:50|586.6|586.4|586.5|586.3|586.7|586.4|586.5|586.3|1893
1633002250000|2021-09-30 11:44:10|586.4|586.2|586.1|586|586.4|586.2|586|585.5|8003
1633002260000|2021-09-30 11:44:20|586.3||586.1||586.4||586.1||1783
1633002270000|2021-09-30 11:44:30|586.2|584.9|584.9|584.7|586.3|585.8|584.9|584.4|31419
1633002280000|2021-09-30 11:44:40|585|584.8|585|584.7|585|584.8|584.5|584.2|12882
1633002290000|2021-09-30 11:44:50|584.9|584.8|584.9|584.6|584.9|584.8|584.9|584.6|1990
1633002300000|2021-09-30 11:45:00|584.8|584.4|584.6|584.2|584.8|584.4|584.6|584.1|1791
1633002310000|2021-09-30 11:45:10|584.7|584.3|584.6|584.4|585|584.8|584.6|584.3|2544
1633002320000|2021-09-30 11:45:20|584.7|584.5|584.8|584.4|584.8|584.5|584.7|584.4|2516
1633002330000|2021-09-30 11:45:30|585|584.5|585.5|585.1|585.6|585.1|585|584.5|47069
1633002340000|2021-09-30 11:45:40|585.6|585.2|585.2|585|586|585.6|585.2|585|12295
1633002350000|2021-09-30 11:45:50|585.4|585.1|585.6|585.2|585.6|585.2|585.4|585.1|4784
1633002360000|2021-09-30 11:46:00|585.5|585.1|584.7|584.4|585.5|585.1|584.7|584.3|3341
1633002370000|2021-09-30 11:46:10|585.1|584.5|585|584.8|585.3|585|584.8|584.5|8764
1633002380000|2021-09-30 11:46:20|585.2|584.9|585.2|584.8|585.3|584.9|585|584.8|1700
1633002390000|2021-09-30 11:46:30|585.4|584.9|585.1|584.8|585.5|585.1|585.1|584.8|2374
1633002400000|2021-09-30 11:46:40|585|584.7|584.9|584.7|585|584.7|584.9|584.7|1901
1633002410000|2021-09-30 11:46:50|584.8|584.8|584.8|584.6|584.8|584.8|584.8|584.6|1378
1633002420000|2021-09-30 11:47:00||584.7||584.7||584.7||584.7|0
1633002430000|2021-09-30 11:47:10|||||||||100
1633002440000|2021-09-30 11:47:20|585|584.8|585.3|585.1|585.4|585.1|585|584.8|4442
1633002450000|2021-09-30 11:47:30|585.2|584.9|585.1|584.8|585.2|584.9|585.1|584.8|1563
1633002460000|2021-09-30 11:47:40|585|584.7|584.7|584.4|585|584.7|584.6|584.2|3748
1633002470000|2021-09-30 11:47:50|584.8|584.5|584.8|584.5|584.8|584.5|584.8|584.4|1396
1633002480000|2021-09-30 11:48:00|||||||||50
1633002490000|2021-09-30 11:48:10|585|584.6|585|584.7|585|584.7|585|584.6|5000
1633002500000|2021-09-30 11:48:20||584.8||584.8||584.8||584.8|140
1633002510000|2021-09-30 11:48:30||584.9||584.8||584.9||584.8|7000
1633002530000|2021-09-30 11:48:50||584.9||584.8||584.9||584.8|10637
1633002540000|2021-09-30 11:49:00|||||||||50
1633002550000|2021-09-30 11:49:10|585.1|585|585.5|585.2|585.5|585.4|585|584.8|23412
1633002560000|2021-09-30 11:49:20|585.4|585.3|585.5|585.2|585.5|585.3|585.4|585.2|5455
1633002570000|2021-09-30 11:49:30||585.3||585.3||585.4||585.3|10400
1633002580000|2021-09-30 11:49:40|||||||||400
1633002590000|2021-09-30 11:49:50|||||||||1
1633002600000|2021-09-30 11:50:00||585.4||585.4||585.4||585.4|0
1633002610000|2021-09-30 11:50:10|585.6|585.5|586.7|586.6|587.2|586.7|585.6|585.4|13862
1633002620000|2021-09-30 11:50:20|586.6|586.5|587|586.4|587|586.5|586.5|586|656
1633002630000|2021-09-30 11:50:30|586.7|586.5|587.3|586.9|587.4|587|586.7|586.4|500
1633002640000|2021-09-30 11:50:40|587.4|587|587|586.8|587.4|587|587|586.8|1065
1633002650000|2021-09-30 11:50:50|586.9|586.7|586.5|586.1|586.9|586.7|586.3|586|4695
1633002660000|2021-09-30 11:51:00|586.4|586|586.2|586|586.4|586|586.2|586|1250
1633002670000|2021-09-30 11:51:10|586.4|586.1|586.9|586.4|587.1|586.4|586.3|586.1|865
1633002680000|2021-09-30 11:51:20|586.8|586.3|586.8|586.4|586.9|586.4|586.2|586|8033
1633002690000|2021-09-30 11:51:30|586.9|586.5|586.9|586.5|586.9|586.5|586.8|586.4|1000
1633002700000|2021-09-30 11:51:40|586.8||586.8||586.8||586.8||0
1633002710000|2021-09-30 11:51:50|586.9|586.6|587.2|586.8|587.3|586.9|586.9|586.6|2614
1633002720000|2021-09-30 11:52:00|587.8|586.9|586.9|586.6|587.8|587.1|586.9|586.6|11579
1633002730000|2021-09-30 11:52:10|586.8|586.5|587.6|587.1|587.6|587.3|586.6|586.1|39972
1633002740000|2021-09-30 11:52:20|587.5|587|587.5|587.1|587.6|587.1|587.4|587|1343
1633002750000|2021-09-30 11:52:30||587.2||587.3||587.3||587.2|243
1633002760000|2021-09-30 11:52:40|587.6|587.4|587.8|587.5|587.8|587.5|587.6|587.4|1117
1633002770000|2021-09-30 11:52:50|587.9|587.6|588|587.8|588|587.8|587.9|587.6|870
1633002780000|2021-09-30 11:53:00|588.1|587.9|588.1|587.9|588.1|587.9|588|587.8|2873
1633002790000|2021-09-30 11:53:10|588.2|588|588.9|588.6|588.9|588.8|588.2|588|12240
1633002800000|2021-09-30 11:53:20|589|588.7|591|590.6|591.2|590.8|588.9|588.7|30851
1633002810000|2021-09-30 11:53:30|590.9|590.5|588.8|588.4|590.9|590.5|588.8|588.4|43142
1633002820000|2021-09-30 11:53:40|589|588.6|588.6|588.4|589|588.7|588.6|588.2|4190
1633002830000|2021-09-30 11:53:50|588.3|588.2|588.2|587.9|588.6|588.2|588.2|587.7|7750
1633002840000|2021-09-30 11:54:00|588|587.8|588.9|588.4|589|588.5|587.8|587.4|5931
1633002850000|2021-09-30 11:54:10|589|588.5|588.9|588.4|589|588.6|588.9|588.4|1548
1633002860000|2021-09-30 11:54:20|589|588.6|589|588.7|589|588.7|589|588.6|0
1633002870000|2021-09-30 11:54:30|||||||||100
1633002880000|2021-09-30 11:54:40|589.4|589.3|588.8|588.4|589.8|589.3|588.8|588.4|26828
1633002890000|2021-09-30 11:54:50|588.4|588.3|588.4|588.1|588.4|588.3|588.1|587.5|1241
1633002920000|2021-09-30 11:55:20|588.3|587.8|587.8|587.4|588.3|587.8|587.8|587.4|991
1633002930000|2021-09-30 11:55:30|587.9|587.5|587.9|587.6|588|587.8|587.9|587.4|22834
1633002940000|2021-09-30 11:55:40|587.8|587.5|587.6|587.2|587.8|587.6|587.6|587.2|2064
1633002950000|2021-09-30 11:55:50|588.1|588|587.8|587.4|588.4|588|587.8|587.4|52854
1633002960000|2021-09-30 11:56:00|587.9|587.5|588|587.5|588|587.5|587.9|587.5|150
1633002970000|2021-09-30 11:56:10|588.1|587.6|588|587.8|588.3|588|588|587.6|1129
1633003000000|2021-09-30 11:56:40||587.9||587.8||587.9||587.8|5000
1633003010000|2021-09-30 11:56:50|588.2|587.9|588.4|587.9|588.4|587.9|588.2|587.9|4203
1633003020000|2021-09-30 11:57:00||588||588.2||588.2||588|0
1633003030000|2021-09-30 11:57:10|588.5|588.3|589|588.6|589|588.6|588.5|588.3|3119
1633003040000|2021-09-30 11:57:20|589.2|588.7|588.9|588.6|589.5|588.9|588.9|588.6|3950
1633003050000|2021-09-30 11:57:30|589.2|588.7|589.2|588.9|589.4|589|589.2|588.7|898
1633003060000|2021-09-30 11:57:40|589.3|589|589.2|588.9|589.7|589|589|588.9|4537
1633003070000|2021-09-30 11:57:50|589.3|589|589.7|589.3|589.7|589.3|589.1|588.9|1126
1633003080000|2021-09-30 11:58:00|589.9|589.2|589.7|589.3|589.9|589.3|589.4|589.2|4834
1633003090000|2021-09-30 11:58:10|589.5|589.4|589.5|588.7|589.8|589.5|589|588.7|12940
1633003100000|2021-09-30 11:58:20||589||589.1||589.1||589|30
1633003110000|2021-09-30 11:58:30|589.6|589|589.7|589.4|589.7|589.4|589.6|589|2509
1633003120000|2021-09-30 11:58:40|589.8|589.7|589.9|589.6|589.9|589.7|589.7|589.4|3816
1633003140000|2021-09-30 11:59:00|590|589.7|591|590.5|591|590.6|590|589.7|35795
1633003150000|2021-09-30 11:59:10|591.1|590.6|591.3|590.9|591.4|591.1|590.8|590.5|5870
1633003160000|2021-09-30 11:59:20||590.7||590.7||590.7||590.7|0
1633003170000|2021-09-30 11:59:30|591.2|590.8|591.1|590.8|591.2|590.8|591.1|590.7|100
1633003180000|2021-09-30 11:59:40|590.8|590.7|590.6|590.4|591.1|590.7|590.6|590.1|3763
1633003190000|2021-09-30 11:59:50|590.7|590.5|590.8|590.5|590.8|590.5|590.6|590.5|434
1633003200000|2021-09-30 12:00:00|590.9|590.6|591.4|591.1|591.4|591.1|590.8|590.6|982
1633003210000|2021-09-30 12:00:10|592.1|591|591.5|591.2|592.1|592|591.4|591|23482
1633003220000|2021-09-30 12:00:20|591.6|591.1|591.5|591.2|591.6|591.2|591.5|591.1|500
1633003230000|2021-09-30 12:00:30||591.1||591.2||591.2||591.1|0
1633003240000|2021-09-30 12:00:40||591.3||591.2||591.3||591.2|0
1633003250000|2021-09-30 12:00:50|591.2|591.1|590.9|590.6|591.2|591.1|590.9|590.5|7027
1633003260000|2021-09-30 12:01:00|591|590.7|591|590.8|591.2|590.8|590.9|590.6|2247
1633003270000|2021-09-30 12:01:10||590.7||590.7||590.7||590.7|0
1633003280000|2021-09-30 12:01:20|591.2|590.8|591.2|590.9|591.2|591.1|591|590.7|5475
1633003290000|2021-09-30 12:01:30||590.8||590.9||590.9||590.8|0
1633003300000|2021-09-30 12:01:40|591.3|591|591.5|591.3|591.5|591.3|591.3|591|3348
1633003310000|2021-09-30 12:01:50|591.6|591.2|591.4|591.3|591.6|591.3|591.3|591.1|5189
1633003320000|2021-09-30 12:02:00|591.3|591.2|590.8|590.5|591.3|591.2|590.5|590.1|13068
1633003330000|2021-09-30 12:02:10|590.9|590.3|590.5|590.3|590.9|590.4|590.5|590.2|124
1633003340000|2021-09-30 12:02:20|590.6|590.4|590.9|590.4|591|590.8|590.6|590.3|16119
1633003350000|2021-09-30 12:02:30|591|590.5|591.8|591.4|591.8|591.7|591|590.5|7137
1633003360000|2021-09-30 12:02:40||591.5||591.5||591.5||591.5|0
1633003370000|2021-09-30 12:02:50|591.7|591.6|591.8|591.5|591.8|591.6|591.7|591.5|1602
1633003380000|2021-09-30 12:03:00|591.7|591.4|590.4|590|591.7|591.4|590.4|590|7880
1633003390000|2021-09-30 12:03:10|590.2|589.9|590.3|590|590.5|590.1|590|589.6|3170
1633003400000|2021-09-30 12:03:20|||||||||200
1633003410000|2021-09-30 12:03:30|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590|367
1633003420000|2021-09-30 12:03:40|590.6|590.2|591.3|591.1|591.3|591.1|590.6|590.2|1538
1633003430000|2021-09-30 12:03:50|591.4|591.4|591.6|591.1|591.6|591.4|591.4|591.1|9684
1633003440000|2021-09-30 12:04:00|591.4|591|591.4|591.2|591.5|591.2|591.4|591|181
1633003450000|2021-09-30 12:04:10|591.3|591.1|590.9|590.7|591.4|591.1|590.9|590.7|2427
1633003460000|2021-09-30 12:04:20|590.8|590.6|590.8|590.3|590.8|590.6|590.8|590.3|522
1633003470000|2021-09-30 12:04:30|590.9|590.4|590.9|590.5|590.9|590.5|590.8|590.4|450
1633003480000|2021-09-30 12:04:40|590.8|590.7|590.7|590.3|590.8|590.7|590.6|590.3|370
1633003490000|2021-09-30 12:04:50||590.2||590.4||590.4||590.2|0
1633003500000|2021-09-30 12:05:00|590.9|590.5|590.9|590.3|591.1|591|590.6|590.3|5465
1633003520000|2021-09-30 12:05:20|591.1|590.5|591.5|591.3|591.6|591.5|591.1|590.3|12804
1633003530000|2021-09-30 12:05:30|591.6|591.4|591.7|591.4|591.7|591.4|591.5|591.3|714
1633003550000|2021-09-30 12:05:50|591.8|591.5|591.7|591.5|592|591.9|591.6|591.4|12580
1633003560000|2021-09-30 12:06:00|591.8|591.6|592.3|592.1|592.3|592.1|591.8|591.5|20475
1633003570000|2021-09-30 12:06:10|592.2|592|592.3|592|592.3|592.2|592.2|592|3786
1633003580000|2021-09-30 12:06:20|592.4|592.2|592.5|592.3|592.5|592.3|592.4|592.2|6391
1633003590000|2021-09-30 12:06:30|592.4|592.4|591.8|591.4|592.4|592.4|591.8|591.3|5193
1633003610000|2021-09-30 12:06:50||591.5||591.6||591.6||591.5|0
1633003620000|2021-09-30 12:07:00|592.1|591.7|592|591.7|592.2|592|591.6|591.5|10176
1633003630000|2021-09-30 12:07:10|592.2|591.6|592|591.7|592.2|591.9|592|591.6|385
1633003640000|2021-09-30 12:07:20|592.2|591.8|592.2|591.9|592.2|591.9|592.2|591.8|375
1633003650000|2021-09-30 12:07:30|592.3|592|592.5|592.2|592.5|592.2|592.3|592|1251
1633003660000|2021-09-30 12:07:40|592.2|592.1|592.4|592.1|592.5|592.1|592.2|591.9|10263
1633003680000|2021-09-30 12:08:00|592.5|592.2|592.5|592.4|592.5|592.4|592.5|592.2|0
1633003690000|2021-09-30 12:08:10|592.6|592.3|592.4|592.2|592.6|592.3|592.4|592.2|4766
1633003700000|2021-09-30 12:08:20|592.5|592.4|592.6|592.4|592.6|592.4|592.5|592.4|1336
1633003710000|2021-09-30 12:08:30|592.5|592.2|592.6|592.2|592.6|592.3|592.5|592.2|3352
1633003720000|2021-09-30 12:08:40|592.2|592.1|592.4|592|592.6|592.1|592.2|592|9194
1633003730000|2021-09-30 12:08:50|592.5|592.1|592.5|592.3|592.5|592.3|592.5|592.1|156
1633003740000|2021-09-30 12:09:00|592.6|592.4|592.7|592.5|592.7|592.5|592.6|592.3|2674
1633003750000|2021-09-30 12:09:10|592.8|592.6|592.2|592|592.8|592.6|592.2|592|6112
1633003760000|2021-09-30 12:09:20|592.1|591.9|592|591.7|592.1|591.9|592|591.5|3800
1633003770000|2021-09-30 12:09:30|591.9|591.5|591.9|591.6|592|591.8|591.8|591.5|369
1633003780000|2021-09-30 12:09:40|591.8|591.5|591.4|591|591.8|591.5|591.4|591|7326
1633003790000|2021-09-30 12:09:50||591.1||591.1||591.1||591.1|700
1633003800000|2021-09-30 12:10:00|591.5|591.2|591.5|591.2|591.6|591.4|591.5|591.2|4240
1633003810000|2021-09-30 12:10:10|591.6|591.5|591.6|591.2|591.6|591.5|591.5|591.1|6009
1633003820000|2021-09-30 12:10:20|591.5|591.3|591.6|591.3|591.8|591.7|591.5|591.1|7560
1633003840000|2021-09-30 12:10:40|||||||||170
1633003850000|2021-09-30 12:10:50|591.5|591.4|591.1|590.8|591.6|591.4|591.1|590.6|4389
1633003860000|2021-09-30 12:11:00|591.2|590.9|591.4|591.1|591.4|591.3|591.2|590.8|7087
1633003870000|2021-09-30 12:11:10|591.3|591|591.2|590.7|591.4|591.2|591.2|590.7|6303
1633003880000|2021-09-30 12:11:20||590.8||591||591||590.8|0
1633003890000|2021-09-30 12:11:30|591.4|591.3|591.5|591.3|591.8|591.4|591.4|591.2|13235
1633003900000|2021-09-30 12:11:40|591.6|591.4|591.8|591.5|591.9|591.6|591.6|591.3|850
1633003910000|2021-09-30 12:11:50|591.7|591.3|591.5|591.2|591.7|591.3|591.5|591.2|5887
1633003920000|2021-09-30 12:12:00|591.4|591.1|591.9|591.6|591.9|591.6|591.3|591|7791
1633003930000|2021-09-30 12:12:10|592.1|591.7|591.7|591.3|592.1|591.8|591.7|591.3|3189
1633003940000|2021-09-30 12:12:20|591.8|591.4|591.9|591.6|592|591.7|591.7|591.4|3412
1633003950000|2021-09-30 12:12:30|592|591.7|592.2|591.7|592.3|591.7|591.9|591.6|880
1633003960000|2021-09-30 12:12:40|592.1|592.1|592.7|592.2|592.8|592.2|592.1|592.1|1454
1633003970000|2021-09-30 12:12:50|592.6|592.3|592.5|592.2|592.8|592.3|592.5|592.2|1910
1633003980000|2021-09-30 12:13:00|592.4|592.1|592.4|592.1|592.4|592.3|591.9|591.5|27610
1633003990000|2021-09-30 12:13:10|592.5|592.2|592.8|592.5|592.8|592.5|592.5|592.1|6388
1633004000000|2021-09-30 12:13:20|592.7|592.6|592.7|592.4|592.8|592.7|592.7|592.3|4547
1633004010000|2021-09-30 12:13:30|592.8|592.5|592.8|592.5|592.8|592.5|592.8|592.5|0
1633004040000|2021-09-30 12:14:00|592.9|592.6|593.1|592.7|593.1|592.9|592.9|592.6|10436
1633004050000|2021-09-30 12:14:10|593.2|593.1|593.2|593.1|593.3|593.2|593.2|592.8|7238
1633004060000|2021-09-30 12:14:20||593||593||593||593|362
1633004070000|2021-09-30 12:14:30|593.4|593.1|593.2|593|593.4|593.1|593.2|593|1125
1633004080000|2021-09-30 12:14:40|593.3|593.2|593.2|593|593.4|593.2|593.2|593|3105
1633004100000|2021-09-30 12:15:00|593.3|593.1|593.4|593.2|593.4|593.3|593.3|593.1|1800
1633004110000|2021-09-30 12:15:10|593.3|593.1|593.4|593.1|593.4|593.1|593.2|592.9|2401
1633004120000|2021-09-30 12:15:20|593.5|593.2|593.7|593.5|594.2|593.9|593.5|593.2|21427
1633004130000|2021-09-30 12:15:30|593.6|593.3|593.8|593.6|593.8|593.7|593.5|593.2|15994
1633004140000|2021-09-30 12:15:40|593.7|593.5|594.1|594|594.1|594|593.7|593.5|5655
1633004150000|2021-09-30 12:15:50|594.2|594.1|594.2|594.1|594.5|594.1|594.2|594|3061
1633004160000|2021-09-30 12:16:00|594.1|594|594.6|594|594.8|594.2|593.8|593.6|17918
1633004170000|2021-09-30 12:16:10|594.5|594.1|594.5|594.2|594.5|594.2|594.4|594.1|1000
1633004180000|2021-09-30 12:16:20|594.6|594.3|594.6|594.3|594.8|594.3|594.6|594.3|0
1633004190000|2021-09-30 12:16:30|594.7|594.6|595|594.7|595|594.7|594.7|594.4|24494
1633004200000|2021-09-30 12:16:40|||||||||960
1633004220000|2021-09-30 12:17:00|594.9|594.8|594.9|594.7|595|594.9|594.8|594.7|11788
1633004230000|2021-09-30 12:17:10|595|594.8|594.9|594.7|595|594.9|594.8|594.7|78089
1633004240000|2021-09-30 12:17:20|595|594.9|595.7|595.6|595.7|595.6|595|594.9|23438
1633004250000|2021-09-30 12:17:30|595.8|595.5|596|595.7|596|595.9|595.7|595.5|5981
1633004260000|2021-09-30 12:17:40|596.1|595.8|596.2|596|596.3|596.1|596.1|595.8|4348
1633004270000|2021-09-30 12:17:50|596.9|596.8|596.7|596.6|597|596.8|596.4|596|18992
1633004280000|2021-09-30 12:18:00|596.8|596.7|597|596.6|597.3|597.2|596.8|596.6|34547
1633004290000|2021-09-30 12:18:10||596.7||596.7||596.7||596.7|0
1633004310000|2021-09-30 12:18:30|596.9|596.6|596.9|596.7|596.9|596.7|596.7|596.6|5764
1633004320000|2021-09-30 12:18:40|597|596.8|597.1|596.9|597.1|596.9|597|596.6|24434
1633004330000|2021-09-30 12:18:50|597.2|597|596.8|596.6|597.2|597|596.8|596.6|5449
1633004340000|2021-09-30 12:19:00|596.7|596.7|596.8|596.6|596.9|596.7|596.7|596.6|8290
1633004350000|2021-09-30 12:19:10|596.9|596.7|596.7|596.6|596.9|596.7|596.7|596.6|5826
1633004360000|2021-09-30 12:19:20|596.8|596.7|596.8|596.6|596.8|596.7|596.8|596.6|18514
1633004370000|2021-09-30 12:19:30|597|596.7|597.2|597.1|597.3|597.2|596.9|596.7|37361
1633004380000|2021-09-30 12:19:40|597.1|597|597.1|596.9|597.2|597|597.1|596.9|7469
1633004390000|2021-09-30 12:19:50|597.2|597|597.3|597.2|597.3|597.2|597.1|596.9|6578
1633004400000|2021-09-30 12:20:00|597|596.9|597.1|596.8|597.3|597|596.8|596.6|40178
1633004410000|2021-09-30 12:20:10|597.2|597.1|597.3|597.2|597.4|597.2|597.1|596.7|9041
1633004420000|2021-09-30 12:20:20|597.4|597.3|597.6|597.4|597.6|597.4|597.4|597.3|6811
1633004430000|2021-09-30 12:20:30|597.5||597.5||597.5||597.5||575
1633004440000|2021-09-30 12:20:40|597.3|597.2|597.2|596.9|597.5|597.2|597.1|596.8|34711
1633004450000|2021-09-30 12:20:50|597.3|597|597.2|596.9|597.3|597|597.2|596.9|387
1633004460000|2021-09-30 12:21:00|597.3|597|597.2|597|597.3|597.1|596.9|596.6|21665
1633004470000|2021-09-30 12:21:10|597.1|596.7|597|596.6|597.1|596.7|596.8|596.3|2438
1633004480000|2021-09-30 12:21:20|596.9||596.9||596.9||596.9||17
1633004490000|2021-09-30 12:21:30|596.8|596.5|595.7|595.2|596.8|596.5|595.7|595.2|2338
1633004500000|2021-09-30 12:21:40|595.4|595.1|596|595.4|596|595.4|595.4|595|5102
1633004510000|2021-09-30 12:21:50||595.5||595.6||595.6||595.5|0
1633004520000|2021-09-30 12:22:00|596.1|595.7|596.1|595.8|596.1|595.8|596.1|595.7|1150
1633004530000|2021-09-30 12:22:10|596.3|596.2|596.2|595.9|596.4|596.2|596.2|595.8|9261
1633004540000|2021-09-30 12:22:20|596.3|596|596.6|596.4|596.6|596.4|596.3|596|3322
1633004550000|2021-09-30 12:22:30|596.7|596.5|596.6|596.4|596.7|596.6|596.6|596.4|627
1633004560000|2021-09-30 12:22:40|596.7|596.5|596.7|596.5|596.7|596.5|596.7|596.5|435
1633004570000|2021-09-30 12:22:50|596.6|596.6|596.7|596.5|596.7|596.6|596.6|596.5|494
1633004580000|2021-09-30 12:23:00|596.6|596.4|595.8|595.4|596.6|596.4|595.8|595.3|4661
1633004590000|2021-09-30 12:23:10|595.9|595.5|595.9|595.5|595.9|595.5|595.9|595.5|97
1633004600000|2021-09-30 12:23:20|595.8|595.4|595.2|595|595.8|595.4|595.2|595|2523
1633004610000|2021-09-30 12:23:30|595.3|595.1|594.7|594.4|595.3|595.1|594.7|594.4|7321
1633004620000|2021-09-30 12:23:40|594|593.9|593.8|593.5|594.7|594|593.6|593.2|27245
1633004630000|2021-09-30 12:23:50|593.9|593.6|594|593.7|594|593.7|593.9|593.6|309
1633004640000|2021-09-30 12:24:00|594.2|593.8|594|593.7|594.2|593.9|593.9|593.7|1358
1633004650000|2021-09-30 12:24:10|593.9|593.6|593.5|593.1|593.9|593.6|593.5|593|1914
1633004660000|2021-09-30 12:24:20|593.6|593.2|593.6|593.5|593.6|593.5|593.6|593.2|30
1633004670000|2021-09-30 12:24:30|593.5|593.4|592.7|592.2|593.5|593.4|592.7|592.2|4086
1633004680000|2021-09-30 12:24:40|592|592|592.9|592.5|593|592.6|592|591.6|33408
1633004690000|2021-09-30 12:24:50|592.8|592.3|593|592.7|593.2|593|592.5|592.3|6470
1633004700000|2021-09-30 12:25:00|592.9|592.6|592.8|592.4|593.9|593.5|592.7|592.4|46209
1633004710000|2021-09-30 12:25:10|593|592.9|593.7|593.4|593.7|593.4|592.9|592.4|15480
1633004720000|2021-09-30 12:25:20|593.9|593.5|594.1|593.6|594.2|593.6|593.9|593.5|747
1633004730000|2021-09-30 12:25:30|594.2|594.1|594|593.9|594.6|594.1|594|593.7|17446
1633004740000|2021-09-30 12:25:40|593.5|593.4|593.6|593.3|594|593.8|593.5|593|28930
1633004750000|2021-09-30 12:25:50|593.7|593.4|594.2|593.9|594.3|593.9|593.7|593.4|411
1633004760000|2021-09-30 12:26:00|594.1|592|593.6|593.2|594.1|593.2|593.2|592|29160
1633004770000|2021-09-30 12:26:10|593.7|593.3|594.2|593.9|594.2|593.9|593.7|593.3|1673
1633004780000|2021-09-30 12:26:20|594.1|593.8|594|593.7|594.1|593.8|593.9|593.4|1105
1633004800000|2021-09-30 12:26:40|593.9|593.5|593.2|592.7|593.9|593.6|593.2|592.7|1850
1633004810000|2021-09-30 12:26:50|593.4|592.8|593.3|592.7|593.4|592.9|593.3|592.7|1500
1633004820000|2021-09-30 12:27:00|593.1||593.1||593.1||593.1||300
1633004830000|2021-09-30 12:27:10|593|592.6|592.5|592.1|593|592.6|592.5|592|2829
1633004840000|2021-09-30 12:27:20|592.2|592|592.5|592.1|592.5|592.1|592.2|592|0
1633004860000|2021-09-30 12:27:40|592.6|592.5|592.9|592.6|593|592.7|592.5|592.1|7614
1633004870000|2021-09-30 12:27:50|592.8|592.5|592.6|592.2|592.8|592.5|592.6|592|7038
1633004880000|2021-09-30 12:28:00|592.8|592.3|593.3|592.9|593.3|592.9|592.8|592.3|650
1633004890000|2021-09-30 12:28:10|593.2|592.8|593.1|592.8|593.2|592.9|593.1|592.8|1337
1633004900000|2021-09-30 12:28:20|593|592.7|592.8|592.6|593|592.7|592.8|592.6|2139
1633004920000|2021-09-30 12:28:40|592.9|592.7|594.4|594|594.4|594|592.9|592.7|1048
1633004930000|2021-09-30 12:28:50|594.6|594.1|594.5|594|594.8|594.5|594.5|594|2130
1633004940000|2021-09-30 12:29:00|594.4|593.9|594.3|593.9|594.4|593.9|594.2|593.9|663
1633004960000|2021-09-30 12:29:20|594.4|594|594.2|593.9|594.4|594|594.2|593.9|1000
1633004970000|2021-09-30 12:29:30|594.3|594|594.2|593.9|594.3|594|594.2|593.9|390
1633004990000|2021-09-30 12:29:50|594.1|594|594.3|593.9|594.4|594|594.1|593.9|1670
1633005000000|2021-09-30 12:30:00|594.2||594.3||594.3||594.2||0
1633005010000|2021-09-30 12:30:10|594.4|594|595.7|595.3|595.9|595.4|594.4|594|28198
1633005020000|2021-09-30 12:30:20|595.8|595.4|595.8|595.5|595.9|595.5|595.8|595.4|0
1633005030000|2021-09-30 12:30:30|595.7|595.3|595.4|594.9|595.7|595.3|595.3|594.8|7586
1633005040000|2021-09-30 12:30:40|595.5|595|595.6|595.1|595.6|595.1|595.5|595|241
1633005050000|2021-09-30 12:30:50|595.5|595.2|595.3|595.1|595.5|595.3|595.3|595.1|1254
1633005060000|2021-09-30 12:31:00|595.2|594.9|595.1|594.8|595.2|595|595|594.4|1519
1633005070000|2021-09-30 12:31:10|595|594.7|595.6|595.3|595.8|595.4|595|594.7|6712
1633005080000|2021-09-30 12:31:20|595.5|596|596.6|596.1|596.6|596.1|595.5|595.3|15813
1633005090000|2021-09-30 12:31:30|596.7|596.2|596.6|596.3|596.8|596.3|596.6|596.2|837
1633005100000|2021-09-30 12:31:40|596.5|596.2|596.2|595.7|596.5|596.2|596|595.5|8046
1633005110000|2021-09-30 12:31:50|596.6|596.5|596.3|595.8|596.6|596.5|596.1|595.6|18298
1633005120000|2021-09-30 12:32:00|596.4|595.9|596.4|596.2|596.6|596.2|596.3|595.9|3097
1633005130000|2021-09-30 12:32:10|596.5|596.3|596.9|596.6|596.9|596.7|596.5|596.2|4571
1633005140000|2021-09-30 12:32:20|597|596.7|597.3|597|597.4|597.3|597|596.7|21832
1633005150000|2021-09-30 12:32:30|597.2|596.8|597.3|597.1|597.6|597.5|597.1|596.8|24920
1633005160000|2021-09-30 12:32:40|597.2|597|597.3|597|597.3|597.1|597.2|597|252
1633005170000|2021-09-30 12:32:50|597.4|597.1|597.4|597|597.4|597.1|597.3|597|2659
1633005180000|2021-09-30 12:33:00|597.3|596.9|597.3|596.9|597.6|597.2|597.2|596.7|2737
1633005190000|2021-09-30 12:33:10|597.4|597|597.4|597|597.4|597.1|597.4|597|191
1633005200000|2021-09-30 12:33:20|597.3|596.9|596.7|596.5|597.3|596.9|596.5|596.2|25074
1633005210000|2021-09-30 12:33:30|596.6|596.3|596.8|596.4|596.8|596.6|596.6|596.3|2850
1633005230000|2021-09-30 12:33:50||596.7||596.5||596.7||596.5|4512
1633005240000|2021-09-30 12:34:00|596.7|596.4|596.3|595.9|596.7|596.4|596.3|595.9|2896
1633005250000|2021-09-30 12:34:10|596.2|595.8|596.2|595.8|596.2|595.8|596.1|595.7|0
1633005270000|2021-09-30 12:34:30|596.3|596|596.6|596.3|597|596.3|596.3|596|2069
1633005280000|2021-09-30 12:34:40|596.5|596.2|596.4|596.1|596.5|596.2|596.4|596.1|338
1633005290000|2021-09-30 12:34:50|596.3|596|596.3|596|596.4|596|596.1|596|3106
1633005300000|2021-09-30 12:35:00|596.4|596.1|596.2|596|596.5|596.2|596.2|596|3519
1633005310000|2021-09-30 12:35:10|596.1||596.2||596.2||596.1||3978
1633005320000|2021-09-30 12:35:20|596.3|596.1|596.4|596.2|596.5|596.3|596.3|596.1|3995
1633005330000|2021-09-30 12:35:30|596.5|596.1|596.9|596.4|596.9|596.5|596.2|596.1|4508
1633005340000|2021-09-30 12:35:40|596.8|596.3|595.6|595.3|596.8|596.3|595.6|595.3|5870
1633005350000|2021-09-30 12:35:50|595.9|595.8|595.8|595.4|595.9|595.8|595.7|595.3|20000
1633005360000|2021-09-30 12:36:00|595.7|595.5|596|595.6|596|595.6|595.7|595.5|1315
1633005370000|2021-09-30 12:36:10|595.9|595.5|596.1|595.8|596.1|595.8|595.5|595.1|7606
1633005380000|2021-09-30 12:36:20|596|595.7|596|595.6|596|595.8|596|595.5|2114
1633005390000|2021-09-30 12:36:30|596.1|595.7|596.5|595.9|596.5|596.1|596.1|595.7|2192
1633005400000|2021-09-30 12:36:40||596||596||596||596|0
1633005410000|2021-09-30 12:36:50|596.7|596.1|596.4|596.1|596.8|596.2|596.4|596.1|2744
1633005420000|2021-09-30 12:37:00|596.5|596.2|596.6|596|597|596.5|596.5|596|4761
1633005430000|2021-09-30 12:37:10|596.7|596.3|596.8|596.4|596.8|596.4|596.7|596.3|0
1633005440000|2021-09-30 12:37:20|596.7|596.3|595.9|595.6|596.7|596.3|595.9|595.3|12512
1633005450000|2021-09-30 12:37:30|596|595.7|596.6|596.3|596.8|596.4|596|595.6|4478
1633005460000|2021-09-30 12:37:40|596.5|596.1|594.9|594.4|596.5|596.1|594.9|594.3|16087
1633005470000|2021-09-30 12:37:50|595|594.5|595|594.6|595|594.6|595|594.5|513
1633005480000|2021-09-30 12:38:00|595.1|594.7|596.2|595.9|596.6|596|595|594.6|33238
1633005490000|2021-09-30 12:38:10|596.5|596|596.5|596.2|596.5|596.3|596.5|596|296
1633005500000|2021-09-30 12:38:20|596.4|596.1|596.4|596.1|596.5|596.1|596.2|595.9|2618
1633005510000|2021-09-30 12:38:30|596.3|595.9|596.5|596.1|596.5|596.3|596.2|595.9|5433
1633005520000|2021-09-30 12:38:40|596.4|596|595|594.7|596.4|596|594.9|594.3|11770
1633005530000|2021-09-30 12:38:50|594.9|594.5|594.9|594.4|594.9|594.5|594.9|594.4|3096
1633005550000|2021-09-30 12:39:10|594.8|594.3|594.4|594.1|594.8|594.3|594.4|593.6|3510
1633005580000|2021-09-30 12:39:40|594.6|593.9|594.2|593.7|594.6|593.9|594|593.5|1011
1633005590000|2021-09-30 12:39:50|594.4|593.8|594.4|594.1|594.6|594.1|594.2|593.8|1394
1633005600000|2021-09-30 12:40:00||594.2||594.2||594.2||594.2|0
1633005610000|2021-09-30 12:40:10|594.6|594.3|595.2|595.1|595.2|595.1|594.6|594.3|27242
1633005620000|2021-09-30 12:40:20|595.4|595.2|595.8|595.7|595.9|595.7|595.3|595.2|3393
1633005630000|2021-09-30 12:40:30|596.2|595.8|596.2|595.8|596.6|596.2|596.1|595.7|6092
1633005650000|2021-09-30 12:40:50|596.1||596.1||596.1||596.1||0
1633005660000|2021-09-30 12:41:00|596|595.7|595.5|595.1|596|595.7|595.5|595.1|5971
1633005670000|2021-09-30 12:41:10|595.6|595.2|595.9|595.5|596.1|595.5|595.6|595.2|497
1633005680000|2021-09-30 12:41:20|595.8|595.6|595.4|595|595.8|595.7|595.1|594.6|15091
1633005690000|2021-09-30 12:41:30|595.2|594.9|595.2|594.9|595.2|594.9|595.2|594.9|0
1633005700000|2021-09-30 12:41:40|595.1|594.8|595.1|594.7|595.2|594.9|594.9|594.4|1486
1633005710000|2021-09-30 12:41:50|595.2|595|595.1|594.7|595.2|595|595.1|594.7|2666
1633005720000|2021-09-30 12:42:00|595.2|594.8|594.8|594.4|595.2|594.9|594.7|594.2|1177
1633005730000|2021-09-30 12:42:10|595|594.5|595|594.6|595|594.7|595|594.5|250
1633005740000|2021-09-30 12:42:20|594.9|594.5|595|594.5|595.3|594.7|594.9|594.5|1464
1633005750000|2021-09-30 12:42:30|595.2|594.6|595|594.5|595.2|594.6|595|594.5|500
1633005770000|2021-09-30 12:42:50|595.2|594.6|594.9|594.6|595.2|594.6|594.9|594.6|0
1633005780000|2021-09-30 12:43:00|595|595|595|594.7|595.1|595|595|594.7|5160
1633005790000|2021-09-30 12:43:10|595.1|594.8|595|594.7|595.1|594.8|595|594.7|860
1633005810000|2021-09-30 12:43:30|594.9|594.6|594.6|594.1|595|594.7|594.6|594.1|5122
1633005820000|2021-09-30 12:43:40||594.2||594.2||594.2||594.2|0
1633005830000|2021-09-30 12:43:50|594.5|594.1|594.6|594.3|594.6|594.3|594.5|594.1|233
1633005840000|2021-09-30 12:44:00||594.2||594.3||594.3||594.2|0
1633005850000|2021-09-30 12:44:10|594.5|594.1|594.6|594.3|594.6|594.3|594.4|594.1|2000
1633005860000|2021-09-30 12:44:20|594.8|594.4|595|594.6|595|594.6|594.8|594.4|1230
1633005890000|2021-09-30 12:44:50|595.9|594.7|595.1|594.9|596|595|595.1|594.7|18689
1633005900000|2021-09-30 12:45:00|595|594.7|595|594.7|595.2|594.7|594.9|594.4|5121
1633005910000|2021-09-30 12:45:10|595.1|594.8|595.6|595.2|595.6|595.2|595.1|594.8|3054
1633005920000|2021-09-30 12:45:20|595.3|595.1|595.7|595.2|595.7|595.2|595.3|595.1|1444
1633005930000|2021-09-30 12:45:30|595.5|595.1|595.2|595.1|595.5|595.1|595.2|595.1|0
1633005940000|2021-09-30 12:45:40|595.5|595.2|595.5|595.2|595.5|595.2|595.5|595.2|248
1633005950000|2021-09-30 12:45:50|595.6|595.5|595.8|595.5|595.8|595.5|595.6|595.5|1690
1633005960000|2021-09-30 12:46:00|595.9|595.6|597|596.7|597|596.7|595.9|595.6|530
1633005970000|2021-09-30 12:46:10|597.1|596.8|596.7|596.4|597.1|596.9|596.7|596.2|3689
1633005980000|2021-09-30 12:46:20|596.9|596.5|596.9|596.5|597|596.5|596.9|596.5|550
1633005990000|2021-09-30 12:46:30||596.4||596.5||596.5||596.4|0
1633006010000|2021-09-30 12:46:50|596.8|596.4|596|595.7|596.8|596.4|595.8|595.5|6119
1633006020000|2021-09-30 12:47:00|595.9|595.6|595.7|595.5|595.9|595.6|595.6|595.5|1025
1633006030000|2021-09-30 12:47:10|595.6|595.6|595.9|595.6|595.9|595.6|595.6|595.6|703
1633006040000|2021-09-30 12:47:20|595.8|595.5|595.6|595.5|595.8|595.5|595.4|595.3|11258
1633006050000|2021-09-30 12:47:30|595.8||595.7||595.8||595.7||145
1633006060000|2021-09-30 12:47:40|595.9|595.6|596.1|595.8|596.2|595.8|595.9|595.6|1620
1633006070000|2021-09-30 12:47:50|596|595.7|595.5|595.1|596|595.7|595.5|595|1443
1633006080000|2021-09-30 12:48:00|595.7|595.2|595.9|595.3|595.9|595.4|595.7|595.2|250
1633006090000|2021-09-30 12:48:10|596.1|595.4|596|595.7|596.2|595.7|596|595.4|0
1633006100000|2021-09-30 12:48:20|596.1|595.8|595.5|595.2|596.2|595.8|595.4|595|1622
1633006110000|2021-09-30 12:48:30|595.6|595.3|596|595.9|596.1|595.9|595.6|595.3|13426
1633006120000|2021-09-30 12:48:40|596.2|596|596|595.8|596.6|596.1|596|595.8|3022
1633006130000|2021-09-30 12:48:50|596.2|595.6|595.9|595.7|596.4|595.7|595.9|595.6|6115
1633006140000|2021-09-30 12:49:00|596.1|595.8|596.2|595.9|596.4|595.9|595.9|595.7|759
1633006150000|2021-09-30 12:49:10|596.4|596|596.4|596|596.6|596.3|596.2|595.9|1027
1633006160000|2021-09-30 12:49:20|596.5|596.1|596.5|596.2|596.5|596.2|596.5|596.1|0
1633006170000|2021-09-30 12:49:30|596.4|596.3|596.5|596.2|596.9|596.3|596.4|596.2|5759
1633006180000|2021-09-30 12:49:40||596.3||596.3||596.3||596.3|31
1633006190000|2021-09-30 12:49:50|596.4|596.2|595.6|595.3|596.4|596.2|595.6|595.1|18292
1633006200000|2021-09-30 12:50:00|595.7|595.4|596.8|596.4|596.8|596.4|595.7|595.4|7871
1633006220000|2021-09-30 12:50:20|596.7|596.3|596.4|596|596.7|596.3|596.4|596|1496
1633006230000|2021-09-30 12:50:30|596.3|595.9|596.3|595.8|596.3|595.9|596.3|595.7|0
1633006240000|2021-09-30 12:50:40|597.1|597|596.5|596.1|597.1|597|596.3|595.8|21601
1633006250000|2021-09-30 12:50:50|596.4|596|596.2|595.6|596.4|596|596.2|595.6|2996
1633006260000|2021-09-30 12:51:00|596.1|595.7|596|595.6|596.2|595.7|596|595.6|1000
1633006270000|2021-09-30 12:51:10|595.9|595.5|595.8|595.4|595.9|595.5|595.8|595.4|450
1633006300000|2021-09-30 12:51:40|595.7|595.3|595.4|595.2|595.7|595.3|595.4|595.2|289
1633006310000|2021-09-30 12:51:50|595.3|595|594.9|594.5|595.3|595|594.9|594.5|28728
1633006320000|2021-09-30 12:52:00|595|594.6|595|594.9|595|594.9|595|594.6|4200
1633006340000|2021-09-30 12:52:20|594.9|594.7|594.6|594.3|594.9|594.7|594.6|594.3|4250
1633006350000|2021-09-30 12:52:30|594.3|594.2|594.6|594.2|594.6|594.3|594.3|594.1|2450
1633006360000|2021-09-30 12:52:40|594.7|594.3|594.7|594.4|594.7|594.4|594.7|594.3|2341
1633006370000|2021-09-30 12:52:50|594.8|594.5|595.2|594.8|595.2|594.9|594.8|594.5|7879
1633006380000|2021-09-30 12:53:00|595.1|594.6|594.8|594.5|595.1|594.6|594.7|594.3|650
1633006390000|2021-09-30 12:53:10|594.9|594.6|594.9|594.5|594.9|594.6|594.9|594.5|0
1633006400000|2021-09-30 12:53:20|594.8|594.4|594.7|594.2|594.8|594.4|594.7|594.2|2238
1633006410000|2021-09-30 12:53:30|594.5|594.1|594.2|594|594.5|594.1|594.2|594|6195
1633006420000|2021-09-30 12:53:40|594.1|593.9|593.9|593.4|594.1|593.9|592.9|592.5|21909
1633006430000|2021-09-30 12:53:50|594.1|593.5|594|593.7|594.6|594.1|593.8|593.5|3367
1633006440000|2021-09-30 12:54:00|594.1|593.8|594|593.7|594.1|593.8|594|593.7|1000
1633006450000|2021-09-30 12:54:10|593.9|592.9|592.8|592.5|593.9|593|592.8|592.5|17222
1633006460000|2021-09-30 12:54:20|592.9|592.6|592.9|592.5|592.9|592.6|592.8|592.5|1800
1633006470000|2021-09-30 12:54:30|592.8|593|593.2|592.9|593.2|593|592.8|592.5|21591
1633006480000|2021-09-30 12:54:40|593.3|593|593.3|592.9|593.5|593.2|593.2|592.9|964
1633006490000|2021-09-30 12:54:50||593||593||593||593|275
1633006500000|2021-09-30 12:55:00|593.4|593.1|593.4|593|593.4|593.1|593.3|593|700
1633006510000|2021-09-30 12:55:10|593.3|592.9|592.9|592.6|593.3|592.9|592.8|592.5|5060
1633006520000|2021-09-30 12:55:20|593.1|592.7|593.2|592.8|593.2|592.8|593.1|592.7|1817
1633006530000|2021-09-30 12:55:30|593.1|592.9|593.3|593|593.3|593|593.1|592.9|461
1633006550000|2021-09-30 12:55:50|593.4|593.1|594.3|593.7|594.3|593.8|593.3|593.1|4850
1633006560000|2021-09-30 12:56:00|594.5|593.8|594.4|594|594.5|594|594.4|593.8|0
1633006570000|2021-09-30 12:56:10|594.3||594.3||594.3||594.3||0
1633006580000|2021-09-30 12:56:20|594.2|593.9|594.3|594|594.3|594|593.9|593.5|8495
1633006590000|2021-09-30 12:56:30|594.4|594.1|594.5|594.1|594.8|594.3|594.4|594|1030
1633006600000|2021-09-30 12:56:40|594.3|594|594.3|594.1|594.3|594.1|594.3|594|0
1633006610000|2021-09-30 12:56:50|594.5|594|594.6|594.5|594.7|594.6|594.5|594|2257
1633006620000|2021-09-30 12:57:00|594.7|594.3|594.4|594.2|594.7|594.3|594.2|593.9|33469
1633006630000|2021-09-30 12:57:10|594.3|594.1|594.2|593.8|594.3|594.1|593.9|593.3|2772
1633006640000|2021-09-30 12:57:20|594.3|593.9|594.8|594.4|594.8|594.4|594.3|593.9|3308
1633006650000|2021-09-30 12:57:30|594.9|594.5|594.9|594.7|594.9|594.7|594.9|594.5|2171
1633006660000|2021-09-30 12:57:40|594.8|594.6|594.9|594.7|594.9|594.7|594.7|594.2|4296
1633006670000|2021-09-30 12:57:50|595|594.8|595|594.6|595.1|594.9|594.8|594.2|5764
1633006680000|2021-09-30 12:58:00|594.9|594.7|595.1|594.9|595.2|595|594.9|594.7|6203
1633006690000|2021-09-30 12:58:10|595|594.8|594.5|594.1|595|594.8|594.2|593.8|3242
1633006700000|2021-09-30 12:58:20|594.7|594.3|594.6|594.2|594.9|594.4|594.6|594.1|2032
1633006710000|2021-09-30 12:58:30|595.1|594.3|594.9|594.4|595.1|594.4|594.9|594.3|4600
1633006720000|2021-09-30 12:58:40|595.1|594.6|595.1|595|595.2|595|594.9|594.6|877
1633006730000|2021-09-30 12:58:50|595.2||595.2||595.2||595.1||507
1633006740000|2021-09-30 12:59:00|595.1|594.9|595|594.8|595.1|594.9|595|594.8|2517
1633006750000|2021-09-30 12:59:10|594.9|594.6|594.8|594.3|594.9|594.6|594.4|594|21449
1633006760000|2021-09-30 12:59:20|594.9|594.5|594.9|594.5|595|594.6|594.9|594.5|50
1633006770000|2021-09-30 12:59:30|595|594.6|594.9|594.5|595|594.6|594.9|594.5|0
1633006780000|2021-09-30 12:59:40||594.6||594.6||594.6||594.6|0
1633006800000|2021-09-30 13:00:00|594.8|594.5|594.7|594.3|594.8|594.5|594.5|594.1|1708
1633006820000|2021-09-30 13:00:20||594.5||594.5||594.5||594.5|249
1633006830000|2021-09-30 13:00:30|594.8|594.6|595.1|594.9|595.4|594.9|594.8|594.6|1465
1633006840000|2021-09-30 13:00:40|595.2|595|595.2|595.1|595.2|595.1|595.2|595|297
1633006850000|2021-09-30 13:00:50|595.1|595|595.5|595.1|596|595.2|595.1|594.7|13434
1633006860000|2021-09-30 13:01:00|595.4|595|595|594.6|595.7|595.3|595|594.5|4198
1633006870000|2021-09-30 13:01:10|594.9||594.8||595||594.8||200
1633006880000|2021-09-30 13:01:20|594.9|594.7|594.9|594.6|594.9|594.7|594.9|594.6|1085
1633006890000|2021-09-30 13:01:30|594.8||594.9||594.9||594.8||0
1633006900000|2021-09-30 13:01:40|594.7|594.5|594.9|594.4|595|594.5|594.5|594|16784
1633006910000|2021-09-30 13:01:50|595|594.5|595.5|595.1|595.7|595.1|595|594.5|4558
1633006920000|2021-09-30 13:02:00|595.7|595.2|596|595.5|596|595.5|595.5|595.1|1799
1633006930000|2021-09-30 13:02:10|596.1|595.6|596.1|595.8|596.4|595.8|596.1|595.6|0
1633006940000|2021-09-30 13:02:20|596.2|595.9|596.3|596|596.3|596|596.1|595.8|342
1633006960000|2021-09-30 13:02:40|596.5|596.1|596.5|596|596.8|596.2|596.2|596|4028
1633006970000|2021-09-30 13:02:50||596.1||596.1||596.2||596.1|300
1633006980000|2021-09-30 13:03:00|596.6|596.2|596.7|596.3|596.8|596.4|596.6|596.2|881
1633006990000|2021-09-30 13:03:10|596.6|596.2|596.1|595.8|596.6|596.2|596.1|595.8|2515
1633007000000|2021-09-30 13:03:20|596|595.6|596.6|596.2|596.6|596.2|595.9|595.5|1353
1633007010000|2021-09-30 13:03:30|596.5|595.9|595.9|595.4|596.5|596|595.9|595.3|25194
1633007020000|2021-09-30 13:03:40|595.8|595.1|595.7|595.3|595.8|595.3|595.6|595.1|0
1633007030000|2021-09-30 13:03:50|595.6|595.4|595.6|595.4|595.7|595.4|595.6|595.4|867
1633007040000|2021-09-30 13:04:00|595.9|595.5|595.4|595|596|595.6|595.4|595|4813
1633007050000|2021-09-30 13:04:10|595.5|595.1|595.7|595.3|595.9|595.3|595.5|595.1|503
1633007060000|2021-09-30 13:04:20|595.6|595.2|595.6|595.1|595.7|595.2|595.4|595|776
1633007070000|2021-09-30 13:04:30|595.5|595|595.4|595|595.5|595|595.4|595|0
1633007090000|2021-09-30 13:04:50|595.3|594.9|594.9|594.4|595.3|594.9|594.5|594|4123
1633007100000|2021-09-30 13:05:00|595|594.5|595.7|595|595.7|595|595|594.5|1089
1633007110000|2021-09-30 13:05:10|595.8|595.1|596.7|596.4|597.1|596.4|595.8|595.1|5033
1633007120000|2021-09-30 13:05:20|596.6|596.1|596.7|596.4|597.1|596.6|596.6|596.1|677
1633007130000|2021-09-30 13:05:30|597|596.5|596.5|596.1|597.2|596.6|596.5|596|2474
1633007150000|2021-09-30 13:05:50||596.2||596.2||596.2||596.2|0
1633007160000|2021-09-30 13:06:00|596.4|596.1|596.3|596|596.5|596.3|596.2|596|21947
1633007180000|2021-09-30 13:06:20|||||||||500
1633007190000|2021-09-30 13:06:30|596.2|596.1|596.6|596.3|596.9|596.4|596.1|596|69091
1633007200000|2021-09-30 13:06:40|596.9|596.4|596.9|596.3|597|596.5|596.7|596.2|4050
1633007210000|2021-09-30 13:06:50|596.7||596.7||596.7||596.7||0
1633007230000|2021-09-30 13:07:10|596.6|596.4|597|596.5|597|596.5|596.6|596.4|750
1633007240000|2021-09-30 13:07:20|597.1|596.7|597.1|596.9|597.1|596.9|597.1|596.7|2000
1633007250000|2021-09-30 13:07:30|597|596.8|597|596.8|597|596.9|597|596.8|1728
1633007260000|2021-09-30 13:07:40|596.9|596.5|596.8|596.3|597|596.5|596.8|596.3|4860
1633007280000|2021-09-30 13:08:00|597|596.4|596.9|596.4|597|596.4|596.9|596.4|0
1633007290000|2021-09-30 13:08:10|597.2|596.5|597.1|596.7|597.3|596.9|597|596.5|4814
1633007300000|2021-09-30 13:08:20||596.6||596.6||596.6||596.6|0
1633007310000|2021-09-30 13:08:30|597.2|596.7|597.1|596.9|597.2|596.9|597.1|596.7|341
1633007320000|2021-09-30 13:08:40|597|596.7|597|596.6|597|596.7|597|596.6|1129
1633007330000|2021-09-30 13:08:50||596.8||596.8||596.8||596.8|209
1633007340000|2021-09-30 13:09:00|596.9|596.7|596.9|596.6|596.9|596.7|596.9|596.6|404
1633007350000|2021-09-30 13:09:10|597.6|596.7|596.7|596.3|597.6|596.8|596.7|596.3|11073
1633007360000|2021-09-30 13:09:20|596.8|596.5|597|596.5|597|596.7|596.8|596.5|1595
1633007370000|2021-09-30 13:09:30|596.9||596.9||596.9||596.9||0
1633007400000|2021-09-30 13:10:00|596.8|596.4|596.7|596.1|596.8|596.4|596.7|596.1|1160
1633007410000|2021-09-30 13:10:10||596.2||596.2||596.2||596.2|0
1633007420000|2021-09-30 13:10:20|596.8|596.4|596.9|596.4|596.9|596.4|596.8|596.4|0
1633007430000|2021-09-30 13:10:30|||||||||100
1633007440000|2021-09-30 13:10:40|597.1|597|597|596.7|597.1|597|597|596.4|5000
1633007450000|2021-09-30 13:10:50|597.1|596.8|597.1|596.9|597.3|597|597.1|596.8|3299
1633007460000|2021-09-30 13:11:00|597.2|597.2|597|596.7|597.3|597.2|597|596.6|19074
1633007470000|2021-09-30 13:11:10||596.8||596.8||596.8||596.8|0
1633007480000|2021-09-30 13:11:20|596.7|596.6|597|596.6|597|596.6|596.6|596.5|10330
1633007490000|2021-09-30 13:11:30|||||||||200
1633007500000|2021-09-30 13:11:40|596.9|596.7|597|596.6|597.1|596.7|596.9|596.6|1000
1633007510000|2021-09-30 13:11:50|596.9|596.5|596.4|596|596.9|596.5|596.3|596|5271
1633007520000|2021-09-30 13:12:00|596.5|596.1|596.9|596.5|597|596.5|596.5|596.1|9211
1633007530000|2021-09-30 13:12:10|596.7|596.4|596.8|596.3|596.9|596.5|596.5|596.2|11947
1633007540000|2021-09-30 13:12:20|596.9|596.4|597|596.6|597|596.6|596.8|596.4|1194
1633007550000|2021-09-30 13:12:30|597.1|596.5|596.5|596.2|597.1|596.5|596.5|596.1|2602
1633007570000|2021-09-30 13:12:50|596.4|596.1|596.4|596.1|596.5|596.1|596.4|596.1|654
1633007580000|2021-09-30 13:13:00|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.2|500
1633007590000|2021-09-30 13:13:10|596.4|596.3|596.4|596.1|596.4|596.3|596.4|596.1|3817
1633007600000|2021-09-30 13:13:20|596.5|596|596.3|596.1|596.5|596.1|595.9|595.5|60184
1633007610000|2021-09-30 13:13:30|596.5|596.2|596.5|596.1|596.5|596.4|596.4|596.1|31657
1633007620000|2021-09-30 13:13:40|596.4|596.2|596.2|595.7|596.4|596.2|596.2|595.7|89
1633007630000|2021-09-30 13:13:50|596.1|595.6|596.4|596.1|596.5|596.3|595.3|595|121961
1633007640000|2021-09-30 13:14:00|596.5|596.2|596.5|596.3|596.5|596.4|596.5|596.2|10021
1633007650000|2021-09-30 13:14:10|596.3|596.2|595.8|595.5|596.3|596.2|595.8|595.5|15560
1633007660000|2021-09-30 13:14:20|595.7||595.7||595.7||595.7||0
1633007670000|2021-09-30 13:14:30|595.8|595.7|596.3|596|596.3|596|595.6|595.1|65261
1633007680000|2021-09-30 13:14:40|596.2|596.2|596.2|595.8|596.3|596.2|595.9|595.7|54344
1633007690000|2021-09-30 13:14:50|596.3|595.9|596.6|596.3|597|596.4|596.1|595.9|15014
1633007700000|2021-09-30 13:15:00|596.7||596.6||596.7||596.6||2187
1633007710000|2021-09-30 13:15:10|596.7|596.4|596.7|596.6|596.9|596.6|596.6|596.4|3878
1633007720000|2021-09-30 13:15:20|596.8|596.5|596.5|596.1|596.9|596.6|596.4|596.1|3048
1633007730000|2021-09-30 13:15:30||596.2||596.3||596.3||596.2|18876
1633007740000|2021-09-30 13:15:40|596.7|596.4|596.5|596.3|596.7|596.4|596.5|596.3|2192
1633007750000|2021-09-30 13:15:50|596.4|596.2|596.3|596.1|596.5|596.2|596.2|595.8|2912
1633007760000|2021-09-30 13:16:00|596.2|596|596.3|596|596.3|596|596.1|595.9|524
1633007770000|2021-09-30 13:16:10|596.1|595.9|595.8|595.4|596.1|595.9|595.8|595.4|3578
1633007780000|2021-09-30 13:16:20|595.9|595.5|596|595.7|596|595.7|595.9|595.5|550
1633007790000|2021-09-30 13:16:30|596.1||596.1||596.2||596.1||0
1633007800000|2021-09-30 13:16:40||595.8||595.8||595.8||595.8|0
1633007810000|2021-09-30 13:16:50|596.2|596|596.2|596|596.2|596.1|596.2|596|907
1633007820000|2021-09-30 13:17:00|596.3|596.1|596.3|596.1|596.5|596.1|596.3|596.1|5070
1633007830000|2021-09-30 13:17:10|596.5|596.2|596.5|596.3|596.7|596.3|596.4|596.2|3061
1633007850000|2021-09-30 13:17:30|596.4|596.2|596.3|596.1|596.4|596.2|596.3|596.1|3266
1633007860000|2021-09-30 13:17:40|596.4|596|596.1|595.6|596.4|596|596.1|595.6|563
1633007870000|2021-09-30 13:17:50|596.4|595.7|596.3|595.9|596.4|596.2|596.1|595.7|6700
1633007880000|2021-09-30 13:18:00|596.2||596.2||596.2||596.2||0
1633007890000|2021-09-30 13:18:10||596||596||596||596|0
1633007900000|2021-09-30 13:18:20|596.1|595.9|596.1|595.9|596.1|595.9|596.1|595.7|2201
1633007910000|2021-09-30 13:18:30|||||||||222
1633007920000|2021-09-30 13:18:40|596|596|595.6|595.2|596|596|595.5|595.2|3053
1633007930000|2021-09-30 13:18:50|595.5|595.3|595.4|595.1|595.5|595.3|595.4|595.1|0
1633007940000|2021-09-30 13:19:00|||||||||17
1633007950000|2021-09-30 13:19:10|595|594.9|595.2|594.9|595.4|595|595|594.7|34695
1633007960000|2021-09-30 13:19:20|595.3|595|595.4|595.1|595.4|595.2|595.3|594.9|3043
1633007970000|2021-09-30 13:19:30|595.3|595|596.4|595.9|599.1|599|595.2|595|95955
1633007980000|2021-09-30 13:19:40|596.3|596.3|596.5|596.2|597|596.5|596.3|595.9|27284
1633007990000|2021-09-30 13:19:50|596.6|596.3|597.1|596.7|600.3|600|596.4|596.3|109967
1633008000000|2021-09-30 13:20:00|597|596.6|597|596.6|597|596.6|596.9|596.6|1336
1633008010000|2021-09-30 13:20:10|597.1|596.7|597.3|596.8|597.3|596.8|596.6|596.5|24924
1633008020000|2021-09-30 13:20:20|597.4|596.9|597.4|597|597.7|597.1|597.4|596.9|1140
1633008030000|2021-09-30 13:20:30|597.3|596.9|597.4|597|598|597.6|597.2|596.8|10121
1633008040000|2021-09-30 13:20:40|597.5|597.1|597.7|597.1|597.7|597.1|597.5|597.1|350
1633008050000|2021-09-30 13:20:50|597.5|597|596.9|596.6|597.5|597|596.9|596.6|736
1633008060000|2021-09-30 13:21:00|597.1|596.9|597.4|597|597.5|597|597|596.6|2236
1633008070000|2021-09-30 13:21:10|597.5|597.1|597.4|597|597.7|597.2|597.4|597|1321
1633008080000|2021-09-30 13:21:20|597.6||597.5||597.6||597.5||0
1633008100000|2021-09-30 13:21:40|597.6|597.5|597.4|597.1|597.8|597.5|597.4|597|2500
1633008110000|2021-09-30 13:21:50|597.5|597|597.1|596.7|597.5|597|597|596.6|3314
1633008120000|2021-09-30 13:22:00|597.2|596.9|597.5|597|597.5|597|597.2|596.9|1249
1633008130000|2021-09-30 13:22:10|597.4|597.1|597.4|597.1|597.4|597.1|597.4|597.1|0
1633008140000|2021-09-30 13:22:20|597.5||597.5||597.5||597.5||0
1633008150000|2021-09-30 13:22:30|597.4|597|597.4|596.9|597.4|597|597.3|596.9|417
1633008160000|2021-09-30 13:22:40|597.3|597|596.6|596.2|597.3|597|596.5|596.2|9406
1633008170000|2021-09-30 13:22:50|597|596.3|596.6|596.3|597.1|596.9|596.6|596.2|5063
1633008180000|2021-09-30 13:23:00|597.1|596.9|596.7|596.4|597.1|596.9|596.7|596.3|4000
1633008190000|2021-09-30 13:23:10|596.9|596.3|597|596.7|597|596.8|596.8|596.3|403
1633008200000|2021-09-30 13:23:20|596.9|596.6|596.9|596.6|596.9|596.6|596.9|596.6|488
1633008210000|2021-09-30 13:23:30|597.3|596.7|597.6|597.1|597.6|597.1|597.2|596.7|2639
1633008220000|2021-09-30 13:23:40|597.5|597|596.8|596.4|597.5|597|596.8|596.3|4221
1633008240000|2021-09-30 13:24:00|597|596.5|597.1|596.7|597.1|596.7|597|596.5|0
1633008250000|2021-09-30 13:24:10|597.3||597.2||597.3||597.2||338
1633008260000|2021-09-30 13:24:20|597.3|596.8|597.3|597|597.3|597|597.2|596.8|812
1633008270000|2021-09-30 13:24:30|597.2|596.9|596.7|596.2|597.2|596.9|596.7|596.2|1607
1633008290000|2021-09-30 13:24:50|596.6|596.1|596.1|595.6|596.6|596.1|596.1|595.5|4129
1633008300000|2021-09-30 13:25:00|596.2|595.7|597.1|596.4|597.1|596.4|596.2|595.7|1970
1633008310000|2021-09-30 13:25:10|597.2|596.6|597|596.5|597.2|596.7|597|596.4|460
1633008320000|2021-09-30 13:25:20|597.2|596.6|597|596.7|597.2|596.8|597|596.6|1850
1633008330000|2021-09-30 13:25:30|597.4|596.8|597.4|597|597.5|597|597.4|596.8|2501
1633008340000|2021-09-30 13:25:40|597.8|597.1|597.4|597.1|597.8|597.3|597.4|597.1|781
1633008350000|2021-09-30 13:25:50|597.8|597.2|597.6|597|597.8|597.2|596.9|596.5|13464
1633008360000|2021-09-30 13:26:00|597.8|597.1|597.8|597.2|597.8|597.2|597.8|597.1|0
1633008370000|2021-09-30 13:26:10|598|597.5|598|597.7|598|597.7|598|597.5|0
1633008380000|2021-09-30 13:26:20|598.3|597.8|598|597.6|598.4|598|597.9|597.6|3638
1633008390000|2021-09-30 13:26:30|598.8|597.7|597.9|597.5|599.1|597.8|597.6|597.5|9608
1633008400000|2021-09-30 13:26:40|598.3|597.6|597.9|597.5|598.3|597.6|597.9|597.5|4550
1633008420000|2021-09-30 13:27:00|597.8|597.6|598|597.7|598|597.7|597.8|597.6|2400
1633008440000|2021-09-30 13:27:20|598.2|598|599|598.7|599.1|598.7|598.1|598|5150
1633008450000|2021-09-30 13:27:30|598.9|598.6|598.5|598.1|598.9|598.6|598.5|598.1|5156
1633008460000|2021-09-30 13:27:40|598.4|598.2|598.9|598.4|598.9|598.4|598.4|598.2|1417
1633008470000|2021-09-30 13:27:50|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.6|0
1633008480000|2021-09-30 13:28:00|598.7|598.4|598.1|597.6|598.7|598.4|598.1|597.6|8890
1633008490000|2021-09-30 13:28:10|598.2|597.7|598.7|598.2|598.8|598.2|598.2|597.7|651
1633008500000|2021-09-30 13:28:20|598.8||598.8||598.9||598.8||0
1633008510000|2021-09-30 13:28:30||598.3||598.4||598.4||598.3|300
1633008520000|2021-09-30 13:28:40||598.5||598.5||598.5||598.5|0
1633008540000|2021-09-30 13:29:00|599|598.8|598.9|598.5|599.4|598.9|598.8|598.4|10830
1633008550000|2021-09-30 13:29:10|598.7|598.4|598.6|598.2|598.7|598.4|598.6|598.2|250
1633008560000|2021-09-30 13:29:20|598.8|598.3|598.9|598.5|599|598.5|598.8|598.3|110
1633008570000|2021-09-30 13:29:30|599.1|599|599.1|598.7|599.1|599|598.6|598.3|7323
1633008580000|2021-09-30 13:29:40|599|598.6|598.9|598.6|599|598.6|598.7|598.6|6355
1633008590000|2021-09-30 13:29:50|598.8|599|598.7|598.6|599.1|599|598.7|598.6|14627
1633008600000|2021-09-30 13:30:00|598.6|598.5|598.5|598.4|598.6|598.5|598.3|598|17985
1633008610000|2021-09-30 13:30:10|598.4|598.2|598|597.7|598.4|598.2|598|597.5|37424
1633008620000|2021-09-30 13:30:20|597.9||597.9||597.9||597.9||0
1633008630000|2021-09-30 13:30:30|598.1|598|598|597.7|598.1|598|598|597.7|23921
1633008640000|2021-09-30 13:30:40|597.9|597.6|597.4|597|597.9|597.6|597.4|596.8|10231
1633008650000|2021-09-30 13:30:50|597.6|597.5|597.8|597.5|597.8|597.5|597.6|597.5|15179
1633008660000|2021-09-30 13:31:00|597.7||597.8||597.8||597.7||2500
1633008670000|2021-09-30 13:31:10|597.6|597.2|596.6|596.4|597.6|597.3|596.6|596.4|9469
1633008680000|2021-09-30 13:31:20|596.5|596.3|596.1|595.8|596.5|596.3|596.1|595.7|2539
1633008690000|2021-09-30 13:31:30|596|595.7|597.4|596.9|597.7|597.1|596|595.6|37121
1633008700000|2021-09-30 13:31:40|597.3|596.8|596.8|596.3|597.3|596.8|596.7|596.2|3010
1633008710000|2021-09-30 13:31:50|596.7|596.2|597|596.4|597.3|597|596.6|596.1|15538
1633008720000|2021-09-30 13:32:00|596.9|596.3|597|596.6|597.3|596.7|596.9|596.3|1600
1633008730000|2021-09-30 13:32:10|596.9|596.5|596.2|595.7|596.9|596.5|596.2|595.7|3291
1633008740000|2021-09-30 13:32:20|596.1|595.8|597.1|596.5|597.1|596.6|596.1|595.8|12082
1633008750000|2021-09-30 13:32:30|597.2|597|597.2|596.8|597.6|597.3|597.2|596.8|13313
1633008760000|2021-09-30 13:32:40|597.1|596.6|597.1|596.6|597.1|596.7|596.8|596.3|2149
1633008770000|2021-09-30 13:32:50|596.9|596.5|597.7|597.2|597.8|597.4|596.9|596.5|3931
1633008780000|2021-09-30 13:33:00|597.6|597.1|597.7|597.6|597.7|597.6|597.6|597.1|0
1633008790000|2021-09-30 13:33:10|597.6|597.4|598|597.6|598|597.6|597.6|597.4|882
1633008800000|2021-09-30 13:33:20|598.1|597.7|598.4|598.2|598.7|598.2|598.1|597.7|2332
1633008810000|2021-09-30 13:33:30|598.5|598.3|598.9|598.6|599.1|598.7|598.5|598.3|1048
1633008820000|2021-09-30 13:33:40|598.8|598.7|598.9|598.7|598.9|598.7|598.8|598.7|2500
1633008830000|2021-09-30 13:33:50|598.8|598.6|598.4|597.7|598.8|598.6|598.4|597.7|5928
1633008840000|2021-09-30 13:34:00|598.2|597.8|599.1|598.5|599.1|598.5|598.2|597.8|801
1633008850000|2021-09-30 13:34:10|598.9|598.4|598.6|598.1|598.9|598.4|598.6|597.9|568
1633008860000|2021-09-30 13:34:20|598.7||598.6||598.7||598.6||0
1633008870000|2021-09-30 13:34:30||598.2||598.2||598.2||598.2|0
1633008880000|2021-09-30 13:34:40|598.7|598.3|599.1|598.7|599.1|598.7|598.7|598.2|2893
1633008890000|2021-09-30 13:34:50|599||599||599||599||0
1633008900000|2021-09-30 13:35:00|599.1|598.8|599.3|598.9|599.5|599.1|599|598.8|1872
1633008910000|2021-09-30 13:35:10|599.4|599|598.8|598.4|599.6|599.3|598.6|598.4|70910
1633008920000|2021-09-30 13:35:20|598.7|598.3|598.6|598.2|598.7|598.3|598.5|598.2|0
1633008930000|2021-09-30 13:35:30|598.7|598.3|598.6|598.3|598.7|598.3|598.6|598.3|0
1633008940000|2021-09-30 13:35:40|598.7|598.2|598.4|598|598.8|598.2|598.3|598|1295
1633008950000|2021-09-30 13:35:50|598.3|598.2|598|597.8|598.7|598.2|598|597.8|24032
1633008960000|2021-09-30 13:36:00|597.9|597.7|597.9|597.5|598|597.8|597.7|597.2|2491
1633008970000|2021-09-30 13:36:10|597.8|597.4|597.6|597.1|597.8|597.4|597.6|597.1|200
1633008980000|2021-09-30 13:36:20|597.8|597.6|597.7|597.2|597.8|597.6|597.7|597.2|2500
1633008990000|2021-09-30 13:36:30|597.9|597.1|597.4|596.9|597.9|597.8|597.4|596.8|10000
1633009000000|2021-09-30 13:36:40|597.3|597|597.3|596.9|597.3|597|597.3|596.9|0
1633009010000|2021-09-30 13:36:50|597.4|597|597.9|597.4|598|597.4|597.4|597|8500
1633009020000|2021-09-30 13:37:00|597.8|597.3|597.1|596.6|597.8|597.3|597.1|596.6|6511
1633009030000|2021-09-30 13:37:10||596.7||596.7||596.7||596.7|0
1633009040000|2021-09-30 13:37:20|597.2|596.9|597.2|597|597.2|597|597.2|596.9|1026
1633009050000|2021-09-30 13:37:30|597.4|597.1|597.4|597.1|597.5|597.2|597.4|597.1|162
1633009060000|2021-09-30 13:37:40|597.3|597|597|596.6|597.3|597|597|596.6|7379
1633009080000|2021-09-30 13:38:00|596.9|596.5|596.7|596.5|596.9|596.5|596.7|596.5|1034
1633009090000|2021-09-30 13:38:10|596.6||596.8||596.9||596.6||1709
1633009100000|2021-09-30 13:38:20|597.1|597|597.3|597|597.3|597.1|597|596.5|31251
1633009110000|2021-09-30 13:38:30|597.5|597.1|597.3|597|597.5|597.1|597.3|597|700
1633009120000|2021-09-30 13:38:40|597.2|597.1|597|596.6|597.2|597.1|597|596.6|1135
1633009130000|2021-09-30 13:38:50|597.1|596.5|597|596.6|597.1|597|597|596.5|5874
1633009140000|2021-09-30 13:39:00|597.1|596.7|597.1|596.7|597.1|596.7|597.1|596.7|20
1633009150000|2021-09-30 13:39:10|597.2|596.8|597.5|597|597.5|597|597.1|596.8|2548
1633009160000|2021-09-30 13:39:20|597.3|597.1|597.2|597|597.3|597.1|597.2|597|134
1633009170000|2021-09-30 13:39:30|597.1|596.8|597.7|597.3|599|597.6|596.9|596.1|40531
1633009190000|2021-09-30 13:39:50|597.5|597.4|597.5|597|597.5|597.4|597.5|597|456
1633009200000|2021-09-30 13:40:00|597.1|596.9|597.7|597.3|598.1|597.3|597.1|596.9|2826
1633009210000|2021-09-30 13:40:10|597.6|597.2|597.6|597.2|597.7|597.3|597.5|597.2|4254
1633009220000|2021-09-30 13:40:20|597.7|597.5|597.7|597.2|597.7|597.5|597.5|597.1|1076
1633009230000|2021-09-30 13:40:30|597.6|597.3|597.7|597.5|597.7|597.5|597.6|597.3|1535
1633009240000|2021-09-30 13:40:40|598|597.6|597.2|596.6|598.5|597.9|597|596.6|88334
1633009250000|2021-09-30 13:40:50|597.1|596.5|596.8|596.5|597.1|596.6|596.6|596.5|1655
1633009260000|2021-09-30 13:41:00|596.7|596.6|597.1|597|597.3|597|596.7|596.5|838
1633009270000|2021-09-30 13:41:10|597.2|597.1|597.9|597.3|597.9|597.3|597.2|597.1|20470
1633009280000|2021-09-30 13:41:20|597.4|597.4|598.2|597.6|598.3|597.8|597.4|597.3|16315
1633009290000|2021-09-30 13:41:30|598.4|597.7|598.5|598|598.5|598|598|597.7|3008
1633009300000|2021-09-30 13:41:40|598|597.9|598.4|598.1|598.5|598.1|598|597.8|5350
1633009310000|2021-09-30 13:41:50|598.3|598|597.4|597|598.3|598|597.4|597|16676
1633009320000|2021-09-30 13:42:00|597.7|597.1|597.1|596.6|597.7|597.2|597|596.6|52723
1633009330000|2021-09-30 13:42:10|597|596.5|596.8|596.4|597.1|596.5|596.7|596.3|4444
1633009340000|2021-09-30 13:42:20|596.9|596.5|596.8|596.5|596.9|596.5|596.8|596.5|613
1633009350000|2021-09-30 13:42:30|597|596.6|597.4|596.9|597.4|597.2|597|596.6|4934
1633009360000|2021-09-30 13:42:40|597.5|596.7|596.9|596.5|597.5|597|596.6|596.3|60794
1633009370000|2021-09-30 13:42:50|596.8|596|596.6|596.1|596.8|596.2|596.5|596|4837
1633009380000|2021-09-30 13:43:00|||||||||542
1633009390000|2021-09-30 13:43:10|596.5|596.2|596.6|596.2|596.6|596.2|596.5|596.2|50
1633009400000|2021-09-30 13:43:20|596.8|596.3|597.3|596.8|597.3|596.8|596.8|596.3|1063
1633009410000|2021-09-30 13:43:30|597.4|597|596.8|596.4|597.7|597.2|596.7|596.4|42068
1633009420000|2021-09-30 13:43:40|596.7|596.3|596.3|596|596.7|596.3|596.3|596|5200
1633009430000|2021-09-30 13:43:50|596.2|596.1|596.8|596.4|597.2|596.4|596.1|596|19638
1633009440000|2021-09-30 13:44:00|596.7|596.3|596.3|596|596.7|596.3|596.3|596|1383
1633009450000|2021-09-30 13:44:10|596.2|595.9|596.7|596.1|597.1|597|596|595.6|37692
1633009460000|2021-09-30 13:44:20||596.3||596.4||596.4||596.3|0
1633009480000|2021-09-30 13:44:40|596.6|596.3|595.7|595.5|596.6|596.3|595.6|595.5|20148
1633009490000|2021-09-30 13:44:50|595.8|595.6|595.7|595.5|596.3|595.8|595.7|595.5|25803
1633009500000|2021-09-30 13:45:00|595.6|595.3|595.5|595.1|595.6|595.3|595.4|595.1|1502
1633009510000|2021-09-30 13:45:10|595.4|595|595.3|595|595.4|595|595.3|595|2510
1633009530000|2021-09-30 13:45:30|594.9|594.8|594.2|593.8|594.9|594.8|594.1|593.5|59912
1633009540000|2021-09-30 13:45:40|594.1|593.9|594.5|594.1|594.5|594.1|594.1|593.9|2325
1633009550000|2021-09-30 13:45:50|594.6|594.2|593.9|593.8|594.6|594.2|593.7|593.3|9671
1633009560000|2021-09-30 13:46:00|594.1||594.1||594.1||594.1||0
1633009570000|2021-09-30 13:46:10|594|593.7|593.9|593.6|594|593.7|593.8|593.5|1672
1633009590000|2021-09-30 13:46:30|594.1|593.7|594.4|594|594.4|594|594.1|593.7|1641
1633009600000|2021-09-30 13:46:40||594.1||594.1||594.1||594.1|0
1633009610000|2021-09-30 13:46:50|594.5|594.2|595.3|594.8|595.4|594.8|594.5|594.2|2967
1633009620000|2021-09-30 13:47:00|595.4|594.9|595.3|595.1|595.4|595.1|595.3|594.9|0
1633009630000|2021-09-30 13:47:10|||||||||144
1633009640000|2021-09-30 13:47:20|595.6|595.2|595.2|594.8|595.7|595.4|595.2|594.7|6100
1633009650000|2021-09-30 13:47:30|595.3|594.9|595.5|595|595.5|595|595.3|594.9|0
1633009660000|2021-09-30 13:47:40|595.6|594.9|594.8|594.4|595.6|594.9|594.8|594.3|76
1633009670000|2021-09-30 13:47:50||594.5||594.5||594.5||594.5|0
1633009680000|2021-09-30 13:48:00|594.9|594.6|595.4|595|595.5|595|594.9|594.6|4006
1633009690000|2021-09-30 13:48:10|595.3|595.1|595.3|595|595.3|595.1|595.3|595|150
1633009700000|2021-09-30 13:48:20|595.2|594.9|594.8|594.4|595.3|594.9|594.7|594.3|5285
1633009710000|2021-09-30 13:48:30|595|594.9|595|594.6|595|594.9|594.9|594.5|7900
1633009720000|2021-09-30 13:48:40|595.4|594.7|595.3|594.9|595.4|594.9|595.3|594.7|5881
1633009730000|2021-09-30 13:48:50|595.2|595.2|595.2|594.8|595.2|595.2|595.2|594.8|120
1633009740000|2021-09-30 13:49:00|595.1|594.7|594.9|594.5|595.1|594.7|594.9|594.4|1303
1633009750000|2021-09-30 13:49:10|595.1|594.6|595.1|594.6|595.4|595|595.1|594.5|3572
1633009760000|2021-09-30 13:49:20|595|594.7|595|594.7|595|594.8|595|594.7|0
1633009770000|2021-09-30 13:49:30|595.1||595||595.1||594.9||0
1633009780000|2021-09-30 13:49:40||594.8||594.7||594.8||594.7|0
1633009790000|2021-09-30 13:49:50|594.9|594.5|594.6|594.1|595.1|595|594.1|593.9|22797
1633009800000|2021-09-30 13:50:00|594.5|594|594.2|593.9|594.5|594.3|594.2|593.8|5025
1633009810000|2021-09-30 13:50:10|594.3|594|594.4|594.2|594.4|594.3|594.3|594|189
1633009820000|2021-09-30 13:50:20|594.3|594.1|594.3|594|594.5|594.1|594.3|594|5571
1633009830000|2021-09-30 13:50:30|594.4||594.4||594.4||594.4||0
1633009840000|2021-09-30 13:50:40||594.1||594.1||594.1||594.1|100
1633009850000|2021-09-30 13:50:50|594.5|594.2|595.4|595.2|595.4|595.2|594.4|594.2|4847
1633009860000|2021-09-30 13:51:00|595.3|595.1|595|594.5|595.3|595.1|595|594.5|1002
1633009870000|2021-09-30 13:51:10|594.8|594.4|594.8|594.4|594.8|594.4|594.8|594.4|0
1633009880000|2021-09-30 13:51:20||594.5||594.5||594.5||594.5|0
1633009890000|2021-09-30 13:51:30|595|594.6|595|594.7|595|594.7|595|594.6|1437
1633009900000|2021-09-30 13:51:40|595.1|594.8|595.3|594.9|595.4|595.3|595.1|594.7|7582
1633009910000|2021-09-30 13:51:50|595.6|595.5|595.1|594.8|595.6|595.5|595|594.8|39020
1633009920000|2021-09-30 13:52:00|595|594.6|594.9|594.5|595|594.6|594.9|594.5|736
1633009930000|2021-09-30 13:52:10|594.8|594.4|594.7|594.4|594.8|594.5|594.7|594.4|667
1633009940000|2021-09-30 13:52:20|594.6|594.5|594.9|594.7|595|594.7|594.6|594.4|2877
1633009950000|2021-09-30 13:52:30|595|594.8|595.8|595.4|595.9|595.4|595|594.8|18418
1633009960000|2021-09-30 13:52:40|595.7|595.3|595.2|594.7|595.7|595.3|595|594.6|5448
1633009970000|2021-09-30 13:52:50|595.3|594.8|595|594.6|595.3|595.2|594.9|594.5|8346
1633009980000|2021-09-30 13:53:00||594.7||594.7||594.7||594.7|0
1633010000000|2021-09-30 13:53:20|594.9|594.6|594.5|594.3|594.9|594.6|594.5|594.1|4753
1633010010000|2021-09-30 13:53:30|594.6|594.4|594.9|594.5|595|594.5|594.6|594.4|1633
1633010020000|2021-09-30 13:53:40|594.8|594.6|595.3|595|595.5|595.2|594.8|594.6|5012
1633010030000|2021-09-30 13:53:50||595.1||595.1||595.1||595.1|26
1633010040000|2021-09-30 13:54:00|595.4|595.2|595.3|595.1|595.6|595.2|595.3|595.1|2000
1633010050000|2021-09-30 13:54:10|595.2|595|595.2|595|595.3|595|595.2|595|1124
1633010070000|2021-09-30 13:54:30|595.3|595.1|596|595.6|596.3|595.9|595.3|595.1|4052
1633010080000|2021-09-30 13:54:40||595.7||595.8||595.8||595.7|0
1633010090000|2021-09-30 13:54:50|596.2|595.9|597.2|596.5|597.2|596.7|596.2|595.9|3832
1633010100000|2021-09-30 13:55:00|596.8|596.6|597|596.5|597.2|596.9|596.8|596.5|10000
1633010110000|2021-09-30 13:55:10||596.4||596.5||596.5||596.3|0
1633010120000|2021-09-30 13:55:20||596.6||596.6||596.6||596.6|0
1633010130000|2021-09-30 13:55:30|597.1|596.7|597.1|596.6|598.1|597.5|597|596.6|9258
1633010140000|2021-09-30 13:55:40|597|596.4|596.9|596.6|597|596.6|596.9|596.4|0
1633010170000|2021-09-30 13:56:10|596.8||596.9||596.9||596.8||188
1633010180000|2021-09-30 13:56:20|597|596.7|596.9|596.6|597|596.7|596.9|596.6|1500
1633010190000|2021-09-30 13:56:30|596.8|596.4|597|596.7|597|596.7|596.7|596.3|640
1633010200000|2021-09-30 13:56:40|597.1|596.8|597.1|596.9|597.2|596.9|597.1|596.8|585
1633010210000|2021-09-30 13:56:50|597.4|597|597.3|597.1|597.4|597.3|597.3|597|4410
1633010220000|2021-09-30 13:57:00|597.4|597.2|597.5|597.2|597.5|597.3|597.4|597.1|1086
1633010230000|2021-09-30 13:57:10|597.7|597.3|598.3|597.6|598.3|597.6|597.3|597.1|3613
1633010240000|2021-09-30 13:57:20|598.2|597.7|597.6|597.5|598.2|598|597.6|597.5|7407
1633010250000|2021-09-30 13:57:30|597.7|597.6|598.3|597.8|598.4|597.9|597.7|597.6|1721
1633010260000|2021-09-30 13:57:40|598.5|597.9|597.6|597.2|598.5|598.1|597.6|597.2|5647
1633010270000|2021-09-30 13:57:50|597.8|597.3|597.4|597.1|597.9|597.5|597.4|597.1|5476
1633010280000|2021-09-30 13:58:00|597.5|597.2|597.9|597.7|598|597.7|597.5|597.2|10278
1633010290000|2021-09-30 13:58:10|597.8|597.5|597.6|597.2|597.8|597.5|597.6|597.2|1476
1633010300000|2021-09-30 13:58:20|597.5|597.1|596.8|596.3|597.5|597.1|596.8|596.1|7981
1633010310000|2021-09-30 13:58:30|596.9|596.4|597.9|597.3|598.1|597.4|596.9|596.4|14802
1633010320000|2021-09-30 13:58:40|597.8|597.2|597.6|597.3|597.8|597.3|597.4|597.2|1442
1633010330000|2021-09-30 13:58:50|597.5|597.2|597.5|597.2|597.7|597.3|597.4|597|1258
1633010340000|2021-09-30 13:59:00|597.4|597|596.8|596.4|597.4|597|596.8|596.4|860
1633010350000|2021-09-30 13:59:10|596.7|596.3|596.5|596|596.7|596.3|596.5|595.7|500
1633010360000|2021-09-30 13:59:20|596.3|596.1|596.4|596|596.5|596.3|596.3|595.9|565
1633010380000|2021-09-30 13:59:40||596.1||596.1||596.1||596.1|0
1633010390000|2021-09-30 13:59:50|596.3|596|596.3|595.8|596.4|596|596.3|595.7|1579
1633010400000|2021-09-30 14:00:00|596.4|595.9|597.1|596.8|597.2|596.8|596.4|595.9|1419
1633010410000|2021-09-30 14:00:10|597|596.7|597|596.5|597|596.7|597|596.5|393
1633010430000|2021-09-30 14:00:30||596.6||596.7||596.7||596.6|0
1633010450000|2021-09-30 14:00:50|597.1|596.8|598|597.6|598.1|597.7|597.1|596.8|7277
1633010460000|2021-09-30 14:01:00|597.8|597.5|597.7|597.1|597.8|597.6|597.7|597.1|1922
1633010480000|2021-09-30 14:01:20|597.8|597.2|597.8|597.4|597.8|597.5|597.7|597.2|335
1633010490000|2021-09-30 14:01:30||597.6||597.5||597.6||597.4|838
1633010500000|2021-09-30 14:01:40|598|597.6|598.3|597.6|598.5|597.8|598|597.6|23159
1633010510000|2021-09-30 14:01:50|598.2|597.7|598|597.7|598.2|597.7|598|597.7|0
1633010520000|2021-09-30 14:02:00|598.2|597.8|598.2|597.8|598.2|597.8|598.1|597.8|25
1633010530000|2021-09-30 14:02:10|598.4|597.9|598.9|598.3|599|598.3|598.4|597.9|654
1633010540000|2021-09-30 14:02:20|598.8||598.7||598.8||598.7||0
1633010550000|2021-09-30 14:02:30|598.6|598.2|598.8|598.3|598.8|598.3|598.5|598.2|837
1633010560000|2021-09-30 14:02:40|599|598.5|598.8|598.5|599|598.7|598.8|598.5|494
1633010570000|2021-09-30 14:02:50|598.9|598.6|598.9|598.3|599|598.8|598.7|598.2|5214
1633010580000|2021-09-30 14:03:00|598.8|598.4|598.6|598.3|599|598.6|598.6|598.3|1150
1633010590000|2021-09-30 14:03:10|598.8|598.4|598|597.4|598.9|598.4|597.9|597.4|4833
1633010620000|2021-09-30 14:03:40|598.1|597.5|598.1|597.7|598.1|597.7|598.1|597.5|2030
1633010630000|2021-09-30 14:03:50|598|597.9|598.2|597.8|598.3|597.9|598|597.8|5135
1633010640000|2021-09-30 14:04:00|598.1|597.7|597.5|597.2|598.1|597.7|597.5|597.2|1143
1633010660000|2021-09-30 14:04:20|597.7|597.3|597.7|597.3|597.7|597.3|597.7|597.3|1500
1633010670000|2021-09-30 14:04:30|597.9|597.4|597.8|597.5|598.2|597.5|597.8|597.4|1500
1633010700000|2021-09-30 14:05:00|597.7|597.4|597|596.5|597.7|597.5|597|596.5|2994
1633010710000|2021-09-30 14:05:10|597.1|597|597.2|596.8|597.2|597|597|596.6|20000
1633010720000|2021-09-30 14:05:20|597|596.9|597|596.9|597|596.9|597|596.9|0
1633010730000|2021-09-30 14:05:30|597.2|597|597.2|597|597.2|597|597.2|597|30
1633010740000|2021-09-30 14:05:40|597.1|596.9|597.2|596.9|597.2|596.9|597.1|596.9|62
1633010750000|2021-09-30 14:05:50|597.3|597|597.5|597.2|597.5|597.2|597.2|597|2842
1633010760000|2021-09-30 14:06:00|597.7|597.3|597.8|597.5|597.8|597.5|597.7|597.3|700
1633010770000|2021-09-30 14:06:10|598||597.8||598||597.8||0
1633010780000|2021-09-30 14:06:20|597.7|597.3|597.7|597.2|597.7|597.5|597.5|597.1|1092
1633010790000|2021-09-30 14:06:30|597.6|597.1|597.2|596.7|597.6|597.4|597.2|596.7|965
1633010800000|2021-09-30 14:06:40|597.1|596.5|596.9|596.6|597.2|596.7|596.9|596.4|2500
1633010810000|2021-09-30 14:06:50|598.1|596.7|597.7|597.4|599|597.5|597.3|596.7|25241
1633010820000|2021-09-30 14:07:00|597.6|597.3|597.6|597.3|597.6|597.3|597.6|597.3|0
1633010830000|2021-09-30 14:07:10|597.7|597.5|598.3|597.7|598.5|597.7|597.7|597.5|1851
1633010840000|2021-09-30 14:07:20|598.2|597.6|598.2|597.8|598.3|597.8|598.2|597.6|530
1633010870000|2021-09-30 14:07:50|598.1||598.2||598.2||598.1||0
1633010880000|2021-09-30 14:08:00|598.1|597.7|597.9|597.3|598.1|597.7|597.5|597|6631
1633010890000|2021-09-30 14:08:10|598.1|597.4|598.2|597.9|598.4|597.9|598|597.4|1993
1633010900000|2021-09-30 14:08:20|598.4|598.1|598.6|598.1|598.8|598.1|598.4|598.1|1794
1633010910000|2021-09-30 14:08:30|598.5||598.4||598.5||598.4||0
1633010940000|2021-09-30 14:09:00|598.5|598.2|598.9|598.3|599|598.3|598.5|598.2|2655
1633010950000|2021-09-30 14:09:10||598.2||598.2||598.2||598.2|120
1633010960000|2021-09-30 14:09:20|598.8||598.6||598.8||598.6||0
1633010970000|2021-09-30 14:09:30|598.7|598.3|598.6|598.3|598.8|598.3|598.6|598.2|324
1633010990000|2021-09-30 14:09:50|599.5|598.4|598.7|598.3|599.5|598.5|598.7|598.3|21357
1633011000000|2021-09-30 14:10:00|598.6|598.4|599|598.6|599|598.6|598.6|598.4|1257
1633011010000|2021-09-30 14:10:10||598.5||598.6||598.6||598.5|0
1633011020000|2021-09-30 14:10:20|598.9|598.7|598.6|598|599|598.8|598.4|597.9|2400
1633011030000|2021-09-30 14:10:30|598.5|597.9|598.4|597.9|598.5|597.9|598.4|597.9|0
1633011040000|2021-09-30 14:10:40|598.5|598.1|598.8|598.3|598.8|598.4|598.5|598.1|1000
1633011050000|2021-09-30 14:10:50|599|598.4|599|598.7|599|598.7|599|598.4|1000
1633011060000|2021-09-30 14:11:00|598.9|598.5|598.8|598.5|598.9|598.5|598.8|598.5|369
1633011070000|2021-09-30 14:11:10|598.9|598.6|598.9|598.5|599|598.6|598.8|598.5|2448
1633011080000|2021-09-30 14:11:20|598.8|598.4|598.6|598|598.8|598.4|598.6|598|7784
1633011090000|2021-09-30 14:11:30|598.5|597.9|598.3|598|598.5|598|598.3|597.6|0
1633011100000|2021-09-30 14:11:40|598.2|597.8|598|597.6|598.2|597.8|598|597.5|267
1633011110000|2021-09-30 14:11:50|597.8|597.7|597.8|597.6|597.8|597.7|597.8|597.4|1
1633011120000|2021-09-30 14:12:00|597.7|597.5|597.8|597.5|597.8|597.5|597.7|597.5|291
1633011130000|2021-09-30 14:12:10||597.6||597.6||597.6||597.6|0
1633011140000|2021-09-30 14:12:20|598|597.7|598|597.7|598|597.7|598|597.7|621
1633011150000|2021-09-30 14:12:30|598.1|597.8|598.7|598.2|598.9|598.2|598.1|597.8|972
1633011160000|2021-09-30 14:12:40|598.8|598.7|598.7|598.4|598.8|598.7|598.7|598.3|8000
1633011170000|2021-09-30 14:12:50|598.6|598.3|598.2|598|598.6|598.3|598.2|598|2400
1633011180000|2021-09-30 14:13:00|598.3|598.2|598.3|598.2|598.3|598.2|598.3|598.2|4000
1633011190000|2021-09-30 14:13:10|598.4|598|597.8|597.4|598.4|598|597.8|597.3|11544
1633011200000|2021-09-30 14:13:20|597.9|597.5|598.3|597.9|598.5|598|597.6|597.4|1806
1633011210000|2021-09-30 14:13:30||598||598||598||598|0
1633011220000|2021-09-30 14:13:40|598.2|597.8|597.9|597.5|598.2|597.8|597.9|597.4|65
1633011230000|2021-09-30 14:13:50|598|597.6|597.9|597.6|598|597.7|597.9|597.6|150
1633011240000|2021-09-30 14:14:00|598|597.7|598.3|597.8|598.4|597.9|598|597.7|1904
1633011250000|2021-09-30 14:14:10|598.2|597.9|598.1|597.9|598.3|598|598.1|597.9|700
1633011260000|2021-09-30 14:14:20|598.2|598|598.4|597.9|598.4|598|598.1|597.9|124
1633011270000|2021-09-30 14:14:30|598.2||598.2||598.2||598.2||0
1633011280000|2021-09-30 14:14:40|598.4|598|598.7|598.2|598.8|598.4|598.4|598|2235
1633011290000|2021-09-30 14:14:50|598.6|598.1|598.3|598.2|598.6|598.2|598.2|598|4232
1633011300000|2021-09-30 14:15:00|598.5|598.4|598.7|598.4|598.7|598.4|598.5|598.4|827
1633011310000|2021-09-30 14:15:10|||||||||100
1633011330000|2021-09-30 14:15:30|598.6|598.2|598.6|598.3|598.7|598.3|598.4|598.2|10551
1633011340000|2021-09-30 14:15:40|598.5|598.5|598.8|598.5|599.5|598.5|598.5|598.4|20000
1633011350000|2021-09-30 14:15:50|599|598.6|598.9|598.5|599|598.7|598.9|598.5|1036
1633011360000|2021-09-30 14:16:00||598.6||598.5||598.6||598.5|0
1633011370000|2021-09-30 14:16:10|598.8|598.4|598.8|598.4|598.8|598.4|598.7|598.4|66
1633011380000|2021-09-30 14:16:20|598.7|598.3|598.6|598.3|598.7|598.3|598.6|598.3|757
1633011390000|2021-09-30 14:16:30|598.7|598.6|598.7|598.3|598.7|598.6|598.7|598.3|5000
1633011400000|2021-09-30 14:16:40|598.6||598.6||598.6||598.6||0
1633011410000|2021-09-30 14:16:50|598.7|598.4|599|598.7|599|598.7|598.7|598.3|3953
1633011420000|2021-09-30 14:17:00|||||||||76
1633011430000|2021-09-30 14:17:10|598.9|598.6|598.6|598.3|599.1|599|598.6|598.3|10176
1633011440000|2021-09-30 14:17:20|598.5|598.7|598.7|598.6|598.8|598.7|598.5|598.3|10000
1633011450000|2021-09-30 14:17:30||598.5||598.5||598.5||598.5|7
1633011470000|2021-09-30 14:17:50|598.9|598.6|598.9|598.6|599|598.6|598.9|598.6|711
1633011480000|2021-09-30 14:18:00|598.8|598.5|598.5|598.3|598.8|598.5|598.4|598.3|9431
1633011490000|2021-09-30 14:18:10|598.7|598.4|598.7|598.3|598.7|598.4|598.6|598.3|1322
1633011510000|2021-09-30 14:18:30|598.6|598.4|598.6|598.5|598.6|598.5|598.6|598.3|2000
1633011520000|2021-09-30 14:18:40|598.7||598.7||598.7||598.7||116
1633011530000|2021-09-30 14:18:50|598.9|598.6|598.7|598.5|598.9|598.6|598.7|598.5|3300
1633011540000|2021-09-30 14:19:00|598.9|598.6|598.7|598.3|598.9|598.6|598.5|598.3|6210
1633011550000|2021-09-30 14:19:10|598.6||598.7||598.7||598.6||1000
1633011560000|2021-09-30 14:19:20|598.8|598.4|598.7|598.4|598.8|598.4|598.7|598.3|550
1633011580000|2021-09-30 14:19:40|598.8|598.5|598.9|598.6|599|598.9|598.7|598.5|9797
1633011590000|2021-09-30 14:19:50|599|598.7|598.8|598.6|599|598.7|598.8|598.6|230
1633011600000|2021-09-30 14:20:00|598.7|598.5|598.7|598.4|598.9|598.8|598.5|598.3|3791
1633011610000|2021-09-30 14:20:10|598.8|598.5|599|598.8|599|598.9|598.8|598.4|9351
1633011620000|2021-09-30 14:20:20|598.9|598.7|598.9|598.5|599|598.7|598.9|598.5|5266
1633011630000|2021-09-30 14:20:30|598.8||598.7||598.8||598.7||0
1633011640000|2021-09-30 14:20:40|598.6||598.8||598.8||598.6||6765
1633011650000|2021-09-30 14:20:50|598.7||598.7||598.7||598.7||0
1633011660000|2021-09-30 14:21:00|598.6|598.6|598.7|598.3|598.8|598.6|598.4|598.2|7831
1633011670000|2021-09-30 14:21:10|598.6|598.2|598.5|598.2|598.6|598.2|598.4|598.2|519
1633011680000|2021-09-30 14:21:20|598.4|598.1|598|597.7|598.4|598.1|598|597.7|7217
1633011690000|2021-09-30 14:21:30||597.8||597.7||597.8||597.7|4
1633011700000|2021-09-30 14:21:40|597.9|597.8|597.9|597.5|598|597.8|597.9|597.5|303
1633011710000|2021-09-30 14:21:50|597.8|597.4|597.7|597.4|597.8|597.4|597.7|597.4|0
1633011720000|2021-09-30 14:22:00|597.8|597.5|597.7|597.5|597.8|597.5|597.7|597.5|634
1633011730000|2021-09-30 14:22:10|597.8|597.6|597.8|597.6|597.8|597.6|597.8|597.6|647
1633011740000|2021-09-30 14:22:20|597.7|597.4|597.7|597.3|597.7|597.4|597.7|597.3|657
1633011750000|2021-09-30 14:22:30|597.8|597.2|597.8|597.5|597.8|597.6|597.6|597.1|2030
1633011760000|2021-09-30 14:22:40|597.6|597.2|597.3|597|597.6|597.2|597.2|597|2763
1633011770000|2021-09-30 14:22:50|597.2|596.9|597|596.7|597.2|596.9|597|596.5|3949
1633011780000|2021-09-30 14:23:00|597.1|597|596.9|596.7|597.3|597|596.9|596.7|10032
1633011790000|2021-09-30 14:23:10|597|596.8|597|596.8|597.2|596.8|597|596.8|471
1633011810000|2021-09-30 14:23:30|597.2|596.9|597.2|596.9|597.2|597|597.1|596.9|1818
1633011820000|2021-09-30 14:23:40|597.3|597|597.6|597.3|597.7|597.3|597.3|597|468
1633011830000|2021-09-30 14:23:50|597.5|597.2|597.3|597|597.5|597.2|597.2|597|2714
1633011840000|2021-09-30 14:24:00|597.4|597.3|597.4|597.1|597.5|597.3|597.2|597|6558
1633011850000|2021-09-30 14:24:10|597.3|597|597.3|597|597.3|597|597.3|597|0
1633011860000|2021-09-30 14:24:20||597.1||597.1||597.1||597.1|0
1633011870000|2021-09-30 14:24:30|597.2|597|597.4|597.1|597.4|597.1|597.1|596.8|3613
1633011880000|2021-09-30 14:24:40|597.6|597.2|597.6|597.2|598|597.4|597.6|597.2|575
1633011890000|2021-09-30 14:24:50|597.5|597.1|597.2|596.8|597.5|597.1|597.2|596.8|850
1633011900000|2021-09-30 14:25:00|597.1|596.9|597.1|596.8|597.6|597.2|597|596.8|18900
1633011910000|2021-09-30 14:25:10|597.2|596.9|597.2|596.9|597.3|596.9|597.2|596.9|0
1633011920000|2021-09-30 14:25:20|597.3|597|597.2|597|597.3|597.1|597.1|596.9|858
1633011930000|2021-09-30 14:25:30|597.3|597.1|597.2|596.9|597.5|597.4|597.2|596.9|9790
1633011940000|2021-09-30 14:25:40|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1633011950000|2021-09-30 14:25:50|597.2|597.1|597.2|597.1|597.2|597.1|597.2|597.1|2700
1633011960000|2021-09-30 14:26:00|597.4||597.2||597.4||597.2||791
1633011980000|2021-09-30 14:26:20|597.1|596.9|597|596.8|597.1|596.9|596.9|596.4|2887
1633011990000|2021-09-30 14:26:30|596.9|596.6|596.9|596.5|597|596.8|596.9|596.5|1363
1633012000000|2021-09-30 14:26:40|596.8|596.6|597|596.8|597|596.8|596.8|596.5|1404
1633012010000|2021-09-30 14:26:50|597.1|596.9|597.1|596.8|597.6|597.2|597.1|596.8|8427
1633012020000|2021-09-30 14:27:00||596.9||596.9||596.9||596.9|0
1633012030000|2021-09-30 14:27:10|597.2|597|597.1|596.8|597.5|597|597.1|596.8|647
1633012040000|2021-09-30 14:27:20|597.2|596.9|597.2|596.9|597.2|597|597.2|596.8|891
1633012060000|2021-09-30 14:27:40||597||597||597||597|1000
1633012070000|2021-09-30 14:27:50|597.4|597.1|597.5|597.3|597.6|597.3|597.4|597.1|941
1633012080000|2021-09-30 14:28:00|597.7|597.4|597.7|597.3|597.8|597.4|597.7|597.3|222
1633012090000|2021-09-30 14:28:10|597.6|597.2|597.2|596.8|597.6|597.2|597.2|596.8|3777
1633012100000|2021-09-30 14:28:20|597.1|596.9|597.2|597.1|597.3|597.1|597.1|596.9|819
1633012110000|2021-09-30 14:28:30|597.1|597|597.2|596.9|597.2|597|597|596.8|12073
1633012120000|2021-09-30 14:28:40|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1633012130000|2021-09-30 14:28:50|597.2|596.9|597.2|597|597.2|597|597.1|596.8|2198
1633012150000|2021-09-30 14:29:10|597.1|596.9|597.2|596.8|597.2|597|596.9|596.6|3860
1633012190000|2021-09-30 14:29:50||596.9||596.9||596.9||596.9|0
1633012200000|2021-09-30 14:30:00|597.1|597|597.1|596.8|597.2|597|597|596.8|1788
1633012210000|2021-09-30 14:30:10||596.9||596.9||596.9||596.9|100
1633012220000|2021-09-30 14:30:20|597.2|597|597.1|596.9|597.2|597|597.1|596.9|1000
1633012230000|2021-09-30 14:30:30|597.2|597.2|596.8|596.4|597.3|597.2|596.8|596.3|8915
1633012240000|2021-09-30 14:30:40|596.7|596.3|595.8|595.4|596.7|596.3|595.8|595.4|5057
1633012250000|2021-09-30 14:30:50|595.7|595.5|595.8|595.5|595.8|595.5|595.7|595.5|300
1633012260000|2021-09-30 14:31:00|595.7|595.3|595.3|595|595.7|595.4|595.3|595|252
1633012270000|2021-09-30 14:31:10|595.2||595.3||595.3||595.2||0
1633012300000|2021-09-30 14:31:40|595.1|594.9|594.3|593.8|595.1|594.9|594.3|593.7|43440
1633012310000|2021-09-30 14:31:50|594.4|593.9|594.5|594|594.9|594.4|594.4|593.9|4292
1633012320000|2021-09-30 14:32:00|594.6|594.5|594.6|594.3|594.8|594.5|594.4|594.2|2464
1633012330000|2021-09-30 14:32:10||594.4||594.4||594.4||594.4|0
1633012340000|2021-09-30 14:32:20|594.9|594.5|594.6|594.4|594.9|594.5|594.6|594.4|677
1633012350000|2021-09-30 14:32:30|594.5|594.3|594.6|594.3|594.6|594.3|594.5|594.3|207
1633012360000|2021-09-30 14:32:40|594.4|594.2|594.2|593.8|594.4|594.2|594.2|593.6|2038
1633012370000|2021-09-30 14:32:50|594.3|593.9|595.2|594.8|595.3|594.8|594.2|593.9|3650
1633012380000|2021-09-30 14:33:00|595.4|594.9|596|595.6|596.1|595.6|595.4|594.9|5158
1633012390000|2021-09-30 14:33:10|595.9|595.5|596|595.4|596|595.5|595.8|595.4|200
1633012400000|2021-09-30 14:33:20|595.8|595.5|596.1|595.7|596.1|595.7|595.8|595.5|643
1633012410000|2021-09-30 14:33:30|596.3|595.8|596.4|596|596.6|596.3|596.3|595.8|5182
1633012420000|2021-09-30 14:33:40|596.5|595.8|595.9|595.5|596.5|595.8|595.9|595.5|443
1633012430000|2021-09-30 14:33:50|595.8|595.6|595.3|595|595.8|595.6|595.3|595|302
1633012440000|2021-09-30 14:34:00|595.5|595.4|595.5|595.1|595.7|595.5|595.3|595|22789
1633012450000|2021-09-30 14:34:10|595.6|595.5|595.3|595|595.7|595.5|595.2|595|21493
1633012460000|2021-09-30 14:34:20|595.6|595.5|596.3|595.7|596.3|595.7|595.5|595|32528
1633012470000|2021-09-30 14:34:30|596.2|595.8|596.6|596.1|596.6|596.1|596.2|595.8|415
1633012480000|2021-09-30 14:34:40|596.5|596|596.2|596|596.5|596|596.2|596|269
1633012490000|2021-09-30 14:34:50|596.4|596.1|596.5|596.1|596.5|596.1|596.4|596.1|208
1633012500000|2021-09-30 14:35:00||596.2||596.2||596.2||596.2|0
1633012510000|2021-09-30 14:35:10|596.4|596.1|596.3|596.1|596.4|596.1|596.3|596.1|618
1633012520000|2021-09-30 14:35:20|596|595.9|596.1|595.6|596.5|596|596|595.6|22143
1633012530000|2021-09-30 14:35:30||595.7||595.7||595.7||595.7|0
1633012540000|2021-09-30 14:35:40|596.2|595.8|596.2|596|596.2|596|596.1|595.8|801
1633012550000|2021-09-30 14:35:50|596.4|596.1|596.9|596.6|597.1|597|596.4|596.1|3705
1633012560000|2021-09-30 14:36:00|596.8|596.5|596.8|596.5|596.9|596.5|596.8|596.5|275
1633012570000|2021-09-30 14:36:10|597.2|596.6|596.5|596.1|597.3|596.6|596.5|596.1|4781
1633012580000|2021-09-30 14:36:20|596.4|596|596.4|596.1|596.5|596.1|596.4|595.9|0
1633012590000|2021-09-30 14:36:30||596.2||596.2||596.2||596.1|0
1633012600000|2021-09-30 14:36:40|596.5|596.3|596.9|596.7|596.9|596.7|596.5|596.3|5966
1633012610000|2021-09-30 14:36:50|597.1|596.8|597|596.7|597.3|596.8|596.9|596.7|638
1633012620000|2021-09-30 14:37:00|596.9|596.5|596.6|596.2|596.9|596.5|596.6|596.2|397
1633012630000|2021-09-30 14:37:10||596.3||596.3||596.3||596.3|0
1633012660000|2021-09-30 14:37:40|596.7|596.4|597|596.8|597.3|596.8|596.7|596.4|3371
1633012680000|2021-09-30 14:38:00|596.9|596.7|596.9|596.7|597|596.7|596.9|596.7|1611
1633012690000|2021-09-30 14:38:10|596.8|596.6|596.7|596.1|596.8|596.6|596.7|596.1|756
1633012700000|2021-09-30 14:38:20|596.6|596.2|596.6|596.2|596.6|596.2|596.5|596.2|550
1633012710000|2021-09-30 14:38:30|596.5|596.3|597.2|596.7|597.2|596.7|596.5|596.3|2369
1633012720000|2021-09-30 14:38:40|597|596.5|596.8|596.4|597|596.5|596.8|596.4|394
1633012730000|2021-09-30 14:38:50|596.7||596.7||596.7||596.7||0
1633012740000|2021-09-30 14:39:00|596.6|596.2|596.5|596.2|596.6|596.2|596.5|596.2|692
1633012750000|2021-09-30 14:39:10|596.4|596.1|596.3|596.1|596.4|596.1|596.2|596|937
1633012760000|2021-09-30 14:39:20|596.2|596|596.4|596.2|596.5|596.3|596.2|596|9768
1633012770000|2021-09-30 14:39:30|596.5|596.3|596.7|596.4|596.7|596.4|596.5|596.3|378
1633012780000|2021-09-30 14:39:40|596.6|596.3|596.5|596.1|596.6|596.3|596.5|596|3711
1633012790000|2021-09-30 14:39:50||596.2||596.3||596.3||596.2|0
1633012800000|2021-09-30 14:40:00|596.6|596.4|596.4|596|596.7|596.4|596.4|596|1924
1633012810000|2021-09-30 14:40:10|596.5|596.1|596.1|595.9|596.7|596.6|596.1|595.9|4385
1633012820000|2021-09-30 14:40:20||595.8||595.8||595.8||595.8|150
1633012830000|2021-09-30 14:40:30||596||595.8||596||595.8|1
1633012840000|2021-09-30 14:40:40|596|595.6|595|594.7|596|595.6|595|594.7|20210
1633012850000|2021-09-30 14:40:50|595.2|594.8|595.7|595.2|596.1|595.9|595.2|594.8|12761
1633012860000|2021-09-30 14:41:00|595.8|595.3|595.8|595.5|595.8|595.5|595.6|595.3|1574
1633012870000|2021-09-30 14:41:10|595.7|595.4|595|594.7|595.7|595.4|595|594.7|3144
1633012880000|2021-09-30 14:41:20|594.9|594.8|594.8|594.5|594.9|594.8|594.8|594.5|3
1633012890000|2021-09-30 14:41:30|594.7|594.4|594.7|594.2|594.7|594.4|594.7|594.2|0
1633012900000|2021-09-30 14:41:40|594.6|594.3|594.5|594.2|594.6|594.3|594.5|594.2|550
1633012910000|2021-09-30 14:41:50|594.4|594.1|594|593.8|594.5|594.1|594|593.8|13303
1633012920000|2021-09-30 14:42:00|594.1|593.9|594.3|594|594.3|594|594.1|593.8|1910
1633012930000|2021-09-30 14:42:10|594.5|594.1|594.3|594|594.5|594.1|594.3|594|0
1633012940000|2021-09-30 14:42:20|594.2|593.9|594.3|594|594.3|594.1|594|593.8|5542
1633012950000|2021-09-30 14:42:30|594.5|594.1|594.4|594.1|594.7|594.3|594.4|594.1|1821
1633012970000|2021-09-30 14:42:50|594.5|594.2|594.7|594.3|594.8|594.6|594.5|594.2|9817
1633012990000|2021-09-30 14:43:10|594.6|594.2|594.4|594.1|594.6|594.2|594.4|594.1|549
1633013010000|2021-09-30 14:43:30|594.7|594.2|594.7|594.4|594.9|594.6|594.7|594.2|8450
1633013030000|2021-09-30 14:43:50|594.6|594.3|594.4|594.2|594.6|594.3|594.4|594.1|2070
1633013040000|2021-09-30 14:44:00|594.5|594.1|594.2|594|594.6|594.1|594.2|594|5346
1633013050000|2021-09-30 14:44:10|594.1|593.9|594.1|593.9|594.2|593.9|594.1|593.9|5891
1633013060000|2021-09-30 14:44:20|594.2|594|594.3|594|594.3|594.1|594.2|593.9|1705
1633013070000|2021-09-30 14:44:30|594.4|594.1|594.3|594|594.4|594.2|594.2|593.9|529
1633013080000|2021-09-30 14:44:40|596|594.9|594.7|594.4|596|594.9|594.1|593.9|27154
1633013090000|2021-09-30 14:44:50|594.6|594.3|594.6|594.3|594.8|594.4|594.6|594.3|250
1633013100000|2021-09-30 14:45:00|594.5|594.4|594.6|594.3|594.8|594.4|594.5|594.3|2295
1633013110000|2021-09-30 14:45:10|594.8|594.4|594.9|594.6|595|594.6|594.7|594.4|6639
1633013120000|2021-09-30 14:45:20|594.8|594.5|594.2|593.9|594.8|594.5|594|593.9|24297
1633013130000|2021-09-30 14:45:30|594.1|593.8|593.6|593.3|594.2|593.8|593.6|593.3|8332
1633013140000|2021-09-30 14:45:40|593.5|593.2|593.4|593|593.6|593.2|593.4|593|8927
1633013150000|2021-09-30 14:45:50|593.3|592.9|593.2|592.9|593.3|593|593.2|592.9|1009
1633013160000|2021-09-30 14:46:00|593.4|593.3|594|593.6|594|593.6|593.3|593|11516
1633013170000|2021-09-30 14:46:10|594.1|593.7|594.2|593.6|594.2|593.7|594|593.6|0
1633013180000|2021-09-30 14:46:20|594.4|593.7|594.4|594|594.7|594.1|594.4|593.7|1187
1633013200000|2021-09-30 14:46:40|594.5|594.1|594.8|594.3|594.8|594.3|594.5|594.1|1080
1633013210000|2021-09-30 14:46:50|594.7|594.4|594.5|594.3|594.7|594.4|594.5|594.3|674
1633013220000|2021-09-30 14:47:00|594.4|594.2|594.7|594.2|594.9|594.5|594.4|594.2|14824
1633013230000|2021-09-30 14:47:10|594.9|594.3|594.7|594.3|594.9|594.3|594.7|594.3|700
1633013240000|2021-09-30 14:47:20|594.9|594.4|595.1|594.8|595.7|595.1|594.8|594.4|5900
1633013250000|2021-09-30 14:47:30|595|594.7|594.7|594.4|595|594.7|594.7|594.3|737
1633013280000|2021-09-30 14:48:00|594.6||594.6||594.6||594.6||0
1633013300000|2021-09-30 14:48:20|594.5|594.3|594.5|594.3|594.6|594.3|594.5|594.3|325
1633013310000|2021-09-30 14:48:30|594.6|594.4|594.6|594.3|594.6|594.4|594.6|594.3|1434
1633013320000|2021-09-30 14:48:40|594.7|594.4|594.7|594.4|594.7|594.4|594.7|594.4|904
1633013330000|2021-09-30 14:48:50|594.6|594.3|594.7|594.4|594.7|594.4|594.6|594.3|407
1633013340000|2021-09-30 14:49:00|594.9|594.5|594.8|594.5|595.3|595|594.7|594.4|19996
1633013350000|2021-09-30 14:49:10|594.9|594.4|594.7|594.4|594.9|594.4|594.7|594.4|68
1633013360000|2021-09-30 14:49:20|594.6|594.3|594.3|594|594.6|594.3|594.1|594|12684
1633013380000|2021-09-30 14:49:40|594.2||594.3||594.3||594.2||0
1633013390000|2021-09-30 14:49:50||594.1||594.1||594.1||594.1|0
1633013400000|2021-09-30 14:50:00|594.2|594|594.2|593.9|594.2|594|594.1|593.9|15288
1633013410000|2021-09-30 14:50:10|594.1|593.8|593.9|593.7|594.1|593.8|593.8|593.6|2660
1633013420000|2021-09-30 14:50:20|593.8|593.6|592.8|592.4|593.8|593.6|592.8|592.4|26296
1633013430000|2021-09-30 14:50:30|592.7|592.5|592.7|592.4|592.8|592.5|592.6|592.3|3572
1633013440000|2021-09-30 14:50:40|592.8|592.5|592.9|592.5|593|592.8|592.8|592.5|1642
1633013450000|2021-09-30 14:50:50|592.8|592.4|592.7|592.4|592.8|592.4|592.7|592.4|297
1633013460000|2021-09-30 14:51:00|592.6|592.3|592.3|592.1|592.7|592.3|592.3|592.1|13523
1633013470000|2021-09-30 14:51:10|592.5|592.2|592.4|592.1|592.5|592.2|592.4|592.1|2204
1633013480000|2021-09-30 14:51:20|592.3|592|592.3|592|592.3|592|592.3|592|15704
1633013490000|2021-09-30 14:51:30|592.1|592.1|592.5|592.2|592.5|592.2|592.1|592.1|1250
1633013500000|2021-09-30 14:51:40|592.4|592.1|592.3|592|592.5|592.2|592.2|592|845
1633013510000|2021-09-30 14:51:50|592.4|592.1|592.2|592.1|592.4|592.1|592.2|592|2191
1633013520000|2021-09-30 14:52:00|592.3|592|592.2|592|592.3|592|592.2|592|259
1633013530000|2021-09-30 14:52:10|592.3|592.1|591.9|591.6|592.3|592.1|591.9|591.4|1643
1633013540000|2021-09-30 14:52:20|592.1|591.7|592.1|591.9|592.3|592.1|592.1|591.7|4000
1633013550000|2021-09-30 14:52:30|592|591.8|591.6|591.2|592.1|592|591.6|591.1|9552
1633013560000|2021-09-30 14:52:40|591.5|591.1|591.2|590.7|591.8|591.6|591.2|590.6|10679
1633013570000|2021-09-30 14:52:50|591.4|590.8|591.2|590.8|591.5|591|591.2|590.8|2072
1633013580000|2021-09-30 14:53:00|591.1|590.7|591.2|591|591.4|591|590.9|590.5|3931
1633013590000|2021-09-30 14:53:10|591.1||591.1||591.1||591.1||5372
1633013600000|2021-09-30 14:53:20|591|590.9|590.7|590.3|591.2|591.1|590.7|590.3|22889
1633013610000|2021-09-30 14:53:30|590.6|590.4|590.6|590.3|590.8|590.4|590.5|590.1|7193
1633013620000|2021-09-30 14:53:40|590.5|590.4|590.5|590.3|590.7|590.4|590.5|590.3|5219
1633013630000|2021-09-30 14:53:50|590.4|590.2|590.5|590.1|590.5|590.2|590.3|590.1|16693
1633013640000|2021-09-30 14:54:00|590.4|590.2|590.3|590.1|590.5|590.2|590.3|590.1|6310
1633013650000|2021-09-30 14:54:10|590.2|590|590.5|590.3|590.6|590.3|590.1|590|76089
1633013660000|2021-09-30 14:54:20|590.4|590.2|590.3|590|590.5|590.4|590.3|590|21216
1633013670000|2021-09-30 14:54:30|590.4|590.1|590.4|590.1|590.4|590.1|590.2|590|8561
1633013680000|2021-09-30 14:54:40|590.3||590.3||590.3||590.3||548
1633013690000|2021-09-30 14:54:50|590.4|590|590.3|590.2|590.4|590.2|590.3|590|1922
1633013700000|2021-09-30 14:55:00|590.4|590.3|590.7|590.5|590.7|590.5|590.4|590.3|6990
1633013710000|2021-09-30 14:55:10|590.8|590.6|591|590.7|591.3|591.2|590.7|590.5|14236
1633013720000|2021-09-30 14:55:20|590.9|590.6|591.5|591.1|591.6|591.1|590.9|590.6|1629
1633013730000|2021-09-30 14:55:30|591.7|591.2|591.8|591.6|591.9|591.6|591.5|591.2|2353
1633013740000|2021-09-30 14:55:40|592|591.7|591.9|591.6|592.1|591.7|591.8|591.6|4898
1633013750000|2021-09-30 14:55:50|592|591.7|592.3|591.9|592.3|591.9|592|591.6|1000
1633013760000|2021-09-30 14:56:00||592||592.1||592.1||592|0
1633013770000|2021-09-30 14:56:10|592.4|592.3|592.4|592.1|592.4|592.3|592.3|592.1|1299
1633013780000|2021-09-30 14:56:20|592.8|592.2|593.5|593.3|593.5|593.4|592.4|592.2|23299
1633013790000|2021-09-30 14:56:30|593.7|593.2|593.3|592.8|593.7|593.2|593.3|592.8|1723
1633013800000|2021-09-30 14:56:40|594.1|592.9|594.9|594.3|595|594.3|593.5|592.9|14460
1633013810000|2021-09-30 14:56:50|594.8|594.4|594.3|594|594.8|594.5|594.1|594|2122
1633013820000|2021-09-30 14:57:00|594.2|593.8|594.3|594|594.3|594|594.1|593.4|12290
1633013830000|2021-09-30 14:57:10|594.2|594.1|594.2|594|594.3|594.1|594.1|594|2331
1633013860000|2021-09-30 14:57:40|594.1||594.2||594.2||594.1||0
1633013880000|2021-09-30 14:58:00|594.1|593.9|594|593.6|594.1|593.9|593.3|593|44485
1633013890000|2021-09-30 14:58:10||593.8||593.6||593.8||593.6|288
1633013910000|2021-09-30 14:58:30||593.7||593.7||593.7||593.7|10
1633013920000|2021-09-30 14:58:40|594.1|593.8|594.9|594.5|595|594.7|594.1|593.8|19318
1633013930000|2021-09-30 14:58:50|594.8|594.4|594.8|594.5|594.8|594.5|594.8|594.4|1000
1633013970000|2021-09-30 14:59:30||594.6||594.6||594.6||594.6|0
1633013980000|2021-09-30 14:59:40|594.9|594.7|595.2|594.9|595.2|594.9|594.8|594.6|4234
1633013990000|2021-09-30 14:59:50|595.1|594.8|595.3|595|595.4|595|595|594.6|250
1633014000000|2021-09-30 15:00:00|595.2|595.1|595.3|594.8|595.5|595.1|595|594.7|7518
1633014010000|2021-09-30 15:00:10|595.5|594.9|595.4|595.1|595.5|595.1|595.3|594.9|2300
1633014020000|2021-09-30 15:00:20|595.3|595|595.2|594.9|595.5|595|595.1|594.9|3991
1633014030000|2021-09-30 15:00:30|595.1|594.8|595|594.8|595.1|594.8|595|594.8|267
1633014040000|2021-09-30 15:00:40||594.9||594.9||594.9||594.9|0
1633014050000|2021-09-30 15:00:50|594.9|594.8|594.9|594.5|594.9|594.9|594.8|594.3|3022
1633014080000|2021-09-30 15:01:20|594.8|594.6|594.8|594.5|595|594.6|594.8|594.5|8771
1633014090000|2021-09-30 15:01:30|594.7|594.4|594.4|594|594.7|594.4|594.4|593.9|1427
1633014100000|2021-09-30 15:01:40|594.3|593.9|594|593.7|594.3|593.9|594|593.7|0
1633014120000|2021-09-30 15:02:00|||||||||800
1633014140000|2021-09-30 15:02:20|594.2|593.8|593.9|593.6|594.2|593.8|593.9|593.6|1374
1633014150000|2021-09-30 15:02:30|593.8||593.8||593.8||593.7||0
1633014170000|2021-09-30 15:02:50|593.9|593.7|594.3|594|594.3|594|593.8|593.6|1209
1633014180000|2021-09-30 15:03:00|594.2||594.2||594.2||594.2||0
1633014190000|2021-09-30 15:03:10|594.1|593.9|594.2|593.9|594.2|594|594.1|593.9|559
1633014200000|2021-09-30 15:03:20|594.1|594|594.1|593.9|594.1|594|594.1|593.9|100
1633014210000|2021-09-30 15:03:30|594|593.8|593.9|593.8|594|593.9|593.9|593.6|2803
1633014220000|2021-09-30 15:03:40||593.7||593.7||593.7||593.6|243
1633014230000|2021-09-30 15:03:50|594|593.8|593.9|593.7|594|593.8|593.9|593.7|996
1633014270000|2021-09-30 15:04:30|||||||||550
1633014290000|2021-09-30 15:04:50|594|593.8|594|593.8|594|593.8|594|593.8|8000
1633014300000|2021-09-30 15:05:00|593.9|593.7|593.9|593.7|593.9|593.7|593.9|593.7|967
1633014310000|2021-09-30 15:05:10|593.8|593.8|593.2|592.8|593.9|593.8|593.2|592.8|12311
1633014320000|2021-09-30 15:05:20|593.1|592.7|593.1|592.9|593.3|593|592.9|592.4|961
1633014330000|2021-09-30 15:05:30|593.3|593.1|593.4|593.3|593.7|593.3|593.3|593.1|796
1633014340000|2021-09-30 15:05:40|593.7|593.4|593.8|593.4|593.8|593.4|593.7|593.4|440
1633014350000|2021-09-30 15:05:50|593.7||593.7||593.7||593.7||0
1633014360000|2021-09-30 15:06:00||593.6||593.6||593.6||593.6|0
1633014380000|2021-09-30 15:06:20|593.8|593.7|593.8|593.6|593.8|593.7|593.8|593.6|2036
1633014390000|2021-09-30 15:06:30|593.7|593.5|593.7|593.5|593.7|593.5|593.7|593.5|940
1633014400000|2021-09-30 15:06:40|||||||||52
1633014410000|2021-09-30 15:06:50|593.8|593.6|593.8|593.6|593.8|593.6|593.8|593.6|714
1633014420000|2021-09-30 15:07:00|593.9|593.8|593.2|593.1|593.9|593.8|593.2|593.1|6300
1633014430000|2021-09-30 15:07:10|593.3||593.3||593.3||593.3||205
1633014440000|2021-09-30 15:07:20|593.2||593.2||593.2||593.2||0
1633014450000|2021-09-30 15:07:30|593.3||593.3||593.3||593.3||250
1633014460000|2021-09-30 15:07:40|593.4|593.2|593.5|593.3|593.5|593.3|593.4|593.2|5097
1633014470000|2021-09-30 15:07:50|593.4|593.2|593.3|593.2|593.5|593.2|593|592.7|27430
1633014480000|2021-09-30 15:08:00|593.2|593|592.6|592.1|593.3|593|592.5|592|2020
1633014490000|2021-09-30 15:08:10|592.7|592.2|593.1|592.9|593.4|593|592.7|592.2|1270
1633014500000|2021-09-30 15:08:20|593|592.8|592.8|592.4|593|592.8|592.8|592.4|1389
1633014510000|2021-09-30 15:08:30||592.5||592.6||592.6||592.5|0
1633014520000|2021-09-30 15:08:40|593|592.9|593.6|593.3|594|593.7|593|592.9|16532
1633014530000|2021-09-30 15:08:50|593.5||593.5||593.5||593.5||0
1633014540000|2021-09-30 15:09:00|593.6|593.6|594|593.7|594|593.7|593.6|593.6|2631
1633014550000|2021-09-30 15:09:10|593.9|593.6|593.9|593.6|594|593.7|593.9|593.6|1207
1633014560000|2021-09-30 15:09:20|593.8||593.7||593.8||593.7||3470
1633014570000|2021-09-30 15:09:30|||||||||5149
1633014580000|2021-09-30 15:09:40|||||||||103
1633014590000|2021-09-30 15:09:50|593.9|593.8|594.5|594.1|594.7|594.1|593.9|593.8|57715
1633014600000|2021-09-30 15:10:00|594.6|594.2|594.5|594.2|594.7|594.3|594.5|594.2|330
1633014610000|2021-09-30 15:10:10|594.4|594.1|594.4|594.1|594.4|594.2|594.3|594.1|186
1633014630000|2021-09-30 15:10:30|594.7|594.2|594.9|594.5|595|594.5|594.4|594.1|8082
1633014640000|2021-09-30 15:10:40|594.7|594.4|594.9|594.5|594.9|594.5|594.7|594.4|153
1633014660000|2021-09-30 15:11:00|594.8|594.4|593.9|593.6|595|594.9|593.9|593.6|53246
1633014670000|2021-09-30 15:11:10|594.1|594|594.7|594.3|594.8|594.3|594.1|594|1857
1633014680000|2021-09-30 15:11:20|595|594.9|594.6|594.3|595|594.9|594.6|594.3|54502
1633014690000|2021-09-30 15:11:30|594.5|594.2|595.2|594.8|595.3|594.9|594.5|594.2|6137
1633014700000|2021-09-30 15:11:40|595.6|595.5|594.3|594.1|595.6|595.5|594.2|594|54994
1633014710000|2021-09-30 15:11:50|594.4|594|594.6|594.4|594.8|594.4|594.4|594|4410
1633014720000|2021-09-30 15:12:00|594.8|594.7|594.8|594.7|594.9|594.7|594.8|594.7|7929
1633014730000|2021-09-30 15:12:10|595.2|595.1|595.3|594.8|595.7|595.6|595.2|594.8|79033
1633014740000|2021-09-30 15:12:20|595.2|594.9|594.8|594.5|595.2|594.9|594.8|594.2|22
1633014760000|2021-09-30 15:12:40||594.6||594.6||594.6||594.5|0
1633014780000|2021-09-30 15:13:00|594.7|594.5|594.6|594.3|594.7|594.5|594.4|594|3840
1633014790000|2021-09-30 15:13:10|594.5|594.4|595|594.4|595|594.4|594.5|594.4|1489
1633014800000|2021-09-30 15:13:20|594.8||594.8||595||594.8||3
1633014810000|2021-09-30 15:13:30|594.7|594.3|595|594.7|595.1|595|594.6|594.3|6600
1633014820000|2021-09-30 15:13:40|594.8|594.5|594.8|594.5|594.8|594.5|594.8|594.5|262
1633014830000|2021-09-30 15:13:50|595|594.6|595|594.8|595|594.8|595|594.6|20100
1633014840000|2021-09-30 15:14:00|594.9|594.7|595|594.7|595|594.8|594.9|594.7|804
1633014860000|2021-09-30 15:14:20||594.8||594.8||594.8||594.7|5000
1633014870000|2021-09-30 15:14:30|595.1|594.9|595.1|594.9|595.1|595|595.1|594.8|10501
1633014880000|2021-09-30 15:14:40|595.2|595|595.5|595.4|595.9|595.5|595.1|595|12312
1633014890000|2021-09-30 15:14:50|595.7|595.4|595.5|595.2|595.7|595.4|595.5|595.2|255
1633014900000|2021-09-30 15:15:00|595.7|595.4|595.4|595|595.7|595.4|595.2|594.7|4191
1633014910000|2021-09-30 15:15:10|595.2|594.8|595.9|595.3|595.9|595.3|595.2|594.8|2285
1633014920000|2021-09-30 15:15:20|595.7|595.1|596.1|595.7|596.1|595.7|595.7|595.1|133
1633014930000|2021-09-30 15:15:30|595.9|595.5|595.9|595.5|595.9|595.5|595.9|595.5|1048
1633014940000|2021-09-30 15:15:40|596.1|595.4|595.9|595.4|596.1|595.6|595.9|595.4|580
1633014950000|2021-09-30 15:15:50|595.7|595.2|595.7|595.2|595.9|595.3|595.7|595.1|290
1633014960000|2021-09-30 15:16:00|595.4|594.9|595.3|594.8|595.5|595|595.3|594.8|410
1633014970000|2021-09-30 15:16:10|595.5|595|595.6|595.1|595.6|595.1|595.5|595|0
1633014980000|2021-09-30 15:16:20|595.3|594.9|595.3|594.9|595.3|594.9|595.3|594.9|0
1633014990000|2021-09-30 15:16:30|595.5|595.1|595.5|595.1|595.5|595.1|595.5|595.1|0
1633015020000|2021-09-30 15:17:00|595.3|594.9|595.3|594.9|595.3|594.9|595.3|594.9|0
1633015050000|2021-09-30 15:17:30|595.5|595.1|595.6|595.2|595.6|595.2|595.4|594.9|154
1633015070000|2021-09-30 15:17:50|595.4|595|595.6|595.2|595.6|595.2|595.3|595|0
1633015080000|2021-09-30 15:18:00|595.4|595|595.5|595.2|595.5|595.2|595.4|595|0
1633015090000|2021-09-30 15:18:10|595.7|595.4|595.7|595.4|595.7|595.4|595.7|595.4|272
1633015100000|2021-09-30 15:18:20|595.5|595.1|595.5|595.2|595.7|595.4|595.5|595.1|2231
1633015110000|2021-09-30 15:18:30|595.7|595.4|595.5|595.2|595.7|595.4|595.5|595.2|0
1633015130000|2021-09-30 15:18:50|595.7|595.4|595.6|595.2|595.7|595.4|595.5|595.2|1160
1633015140000|2021-09-30 15:19:00|595.7|595.4|595.7|595.4|595.7|595.4|595.7|595.4|15
1633015150000|2021-09-30 15:19:10|595.6|595.2|595.6|595.2|595.6|595.2|595.6|595.2|0
1633015160000|2021-09-30 15:19:20|595.8|595.4|595.7|595.2|595.8|595.4|595.7|595.2|434
1633015180000|2021-09-30 15:19:40|595.5|595.1|595.7|595.3|595.7|595.3|595.5|595.1|0
1633015210000|2021-09-30 15:20:10|595.5|595.1|595.7|595.3|595.7|595.3|595.5|595.1|2710
1633015220000|2021-09-30 15:20:20|595.6|595.4|595.5|595.2|595.7|595.4|595.5|595.2|1963
1633015230000|2021-09-30 15:20:30|595.7|595.4|595.4|595.1|595.7|595.4|595.4|595.1|900
1633015240000|2021-09-30 15:20:40|595.6|595.3|595.4|595.1|595.7|595.3|595.4|595.1|0
1633015260000|2021-09-30 15:21:00|595.5|595.3|595.8|595.4|595.8|595.4|595.5|595.2|801
1633015270000|2021-09-30 15:21:10|595.6|595.2|595.9|595.5|596.1|595.7|595.6|595.2|687
1633015280000|2021-09-30 15:21:20|595.7|595.4|595.8|595.3|595.8|595.4|595.7|595.3|3196
1633015290000|2021-09-30 15:21:30|595.6|595.1|595.6|595.1|595.6|595.1|595.6|595.1|0
1633015310000|2021-09-30 15:21:50|595.8|595.2|595.9|595.5|595.9|595.5|595.6|595.2|400
1633015320000|2021-09-30 15:22:00|596|595.3|595.6|595.2|596|595.3|595.6|595.2|1386
1633015360000|2021-09-30 15:22:40|595.9|595.4|595.9|595.6|595.9|595.6|595.7|595.4|403
1633015370000|2021-09-30 15:22:50|595.8|595.5|596.1|595.8|596.1|595.8|595.6|595.3|250
1633015380000|2021-09-30 15:23:00|596|595.7|595.7|595.3|596|595.7|595.7|595.3|1069
1633015390000|2021-09-30 15:23:10|595.9|595.5|595.7|595.3|595.9|595.5|595.7|595.3|909
1633015400000|2021-09-30 15:23:20|595.9|595.5|595.7|595.3|596|595.5|595.7|595.3|0
1633015410000|2021-09-30 15:23:30|595.9|595.5|596|595.6|596.2|595.8|595.9|595.5|2361
1633015420000|2021-09-30 15:23:40|596.2|595.8|596.8|596.4|596.9|596.5|596|595.6|2545
1633015430000|2021-09-30 15:23:50|597|596.6|596.8|596.4|597|596.6|596.8|596.4|932
1633015440000|2021-09-30 15:24:00|597|596.6|596.4|596|597|596.6|596.4|596|1522
1633015450000|2021-09-30 15:24:10|596.6|596.2|596.4|596.1|596.6|596.2|596.2|595.9|256
1633015480000|2021-09-30 15:24:40|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.2|0
1633015490000|2021-09-30 15:24:50|596.3|596|596.1|595.7|596.3|596|595.9|595.5|1396
1633015500000|2021-09-30 15:25:00|595.9|595.5|595.9|595.6|596.2|595.8|595.9|595.5|416
1633015510000|2021-09-30 15:25:10|596.2|595.8|596|595.6|596.2|595.8|596|595.6|0
1633015520000|2021-09-30 15:25:20|596.2|595.8|596.2|595.8|596.2|595.8|596.2|595.8|0
1633015530000|2021-09-30 15:25:30|596.1|595.6|596.1|595.8|596.1|595.8|595.9|595.6|0
1633015550000|2021-09-30 15:25:50|595.8|595.5|596|595.7|596|595.7|595.8|595.5|422
1633015560000|2021-09-30 15:26:00|595.8|595.5|596.1|595.8|596.1|595.8|595.8|595.5|1050
1633015570000|2021-09-30 15:26:10|596.2|595.6|596.1|595.7|596.2|595.7|595.9|595.5|0
1633015580000|2021-09-30 15:26:20|595.9|595.5|595.9|595.5|595.9|595.5|595.9|595.5|1170
1633015590000|2021-09-30 15:26:30|596.1|595.7|596.1|595.7|596.1|595.7|596.1|595.7|0
1633015600000|2021-09-30 15:26:40|595.9|595.5|595.9|595.6|596.1|595.7|595.9|595.5|0
1633015610000|2021-09-30 15:26:50|596.2|595.8|596|595.6|596.2|595.8|596|595.6|0
1633015620000|2021-09-30 15:27:00|596.2|595.8|595.8|595.4|596.2|595.8|595.8|595.3|1083
1633015630000|2021-09-30 15:27:10|596|595.6|595.8|595.4|596|595.6|595.8|595.4|150
1633015650000|2021-09-30 15:27:30|595.5|595.3|595.5|595.1|595.5|595.3|595.5|595.1|250
1633015660000|2021-09-30 15:27:40|595.7|595.3|595.4|594.9|595.8|595.5|595.4|594.9|697
1633015670000|2021-09-30 15:27:50|595.6|595.1|595.6|595.3|595.6|595.3|595.4|594.9|2258
1633015680000|2021-09-30 15:28:00|595.4|595.1|595.5|595.1|595.5|595.1|595.4|595.1|220
1633015690000|2021-09-30 15:28:10|595.7|595.3|596|595.5|596|595.5|595.7|595.3|167
1633015700000|2021-09-30 15:28:20|596.1|595.6|596.3|595.9|596.3|595.9|596.1|595.6|2134
1633015710000|2021-09-30 15:28:30|596.1|595.7|596.1|595.7|596.3|595.9|596|595.6|1297
1633015720000|2021-09-30 15:28:40|596.3|595.9|596.2|595.9|596.3|595.9|596.1|595.7|1700
1633015730000|2021-09-30 15:28:50|596|595.7|596.2|595.7|596.4|596|596|595.7|1429
1633015740000|2021-09-30 15:29:00||595.8||595.8||595.8||595.8|250
1633015750000|2021-09-30 15:29:10|596.4|596|596.1|595.8|596.4|596|595.9|595.6|663
1633015760000|2021-09-30 15:29:20|596|595.7|596.2|595.9|596.2|595.9|596|595.7|750
1633015770000|2021-09-30 15:29:30|596.4|596|596.6|596.3|596.6|596.3|596.2|595.8|1544
1633015780000|2021-09-30 15:29:40|596.7|596.4|596.5|596.1|596.7|596.4|596.5|596.1|1110
1633015790000|2021-09-30 15:29:50|596.7|596.3|596.9|596.4|596.9|596.4|596.5|596.1|894
1633071610000|2021-10-01 07:00:10|587.9|587|587.5|586.9|588.2|587.3|587.5|586.6|0
1633071620000|2021-10-01 07:00:20|587.3|586.7|586.8|586|587.3|586.7|586.7|586|0
1633071630000|2021-10-01 07:00:30|587.1|586.1|586.9|586.2|587.2|586.4|586.1|585.6|0
1633071640000|2021-10-01 07:00:40|587.2|586.3|587.7|586.6|588.1|586.6|586.7|586.2|0
1633071650000|2021-10-01 07:00:50|587.6|586.5|586.5|586.2|587.6|586.5|586.5|586.2|0
1633071660000|2021-10-01 07:01:00|586.9|586.7|586.5|585.8|586.9|586.7|586.5|585.8|0
1633071670000|2021-10-01 07:01:10|586.4|585.9|587.4|586.5|587.6|587.1|586.2|585.8|0
1633071680000|2021-10-01 07:01:20|587.5|586.3|586.2|585.8|587.5|586.7|586.1|585.8|0
1633071690000|2021-10-01 07:01:30|586|585.6|584.8|584|586.2|586|584.7|584|0
1633071700000|2021-10-01 07:01:40|584.7|583.8|583.2|582.7|584.7|584.4|583.2|582.7|0
1633071710000|2021-10-01 07:01:50|583.1|582.5|583.8|582.7|584.5|584|582.4|582|0
1633071720000|2021-10-01 07:02:00|583.9|583|582.5|582.2|584|583|582.5|582|0
1633071730000|2021-10-01 07:02:10|582.7|582|581|580.2|582.7|582|581|580.2|0
1633071740000|2021-10-01 07:02:20|580.9|580.5|581|580.5|581|580.5|580.9|580.2|0
1633071750000|2021-10-01 07:02:30|581.3|580.6|582.9|581.7|582.9|581.7|581.3|580.5|0
1633071760000|2021-10-01 07:02:40|582.8|581.5|581.6|580.9|582.8|581.5|581.6|580.5|0
1633071770000|2021-10-01 07:02:50|580.9|580.6|580.8|580.2|580.9|580.6|580.8|580.2|0
1633071780000|2021-10-01 07:03:00|580.7|580.1|580.6|580.2|581.8|581.5|580.1|580|0
1633071790000|2021-10-01 07:03:10|580.5|580|580.4|580.1|580.6|580.1|580.4|580|0
1633071800000|2021-10-01 07:03:20|580.3|580|580.4|580|580.4|580.1|580.2|580|0
1633071810000|2021-10-01 07:03:30|580.1|579.9|579.8|579|580.4|579.9|579.5|579|0
1633071820000|2021-10-01 07:03:40|579|578.9|577.5|576.8|579.8|578.9|577.2|576.3|0
1633071830000|2021-10-01 07:03:50|577.8|576.4|579.4|578.3|579.5|578.3|577.8|576.4|0
1633071840000|2021-10-01 07:04:00|579.2|578.2|579.1|578.5|579.2|579|579|578.2|0
1633071850000|2021-10-01 07:04:10|579.4|578.6|578.8|578.3|579.6|578.9|578.8|578.3|0
1633071860000|2021-10-01 07:04:20|579.2|578.4|579.5|578.6|580|578.9|579.2|578.4|0
1633071870000|2021-10-01 07:04:30|579.9|579.5|580.3|579.1|580.5|579.5|579.5|578.7|0
1633071880000|2021-10-01 07:04:40|580.5|579.2|581.8|580.7|581.8|580.7|580.5|579.2|0
1633071900000|2021-10-01 07:05:00|582|580.8|581.9|580.5|582|581.5|579.8|578.6|0
1633071910000|2021-10-01 07:05:10|581.8|580.7|582|581.3|582.4|581.3|581.6|580.7|0
1633071920000|2021-10-01 07:05:20|581.9|580.9|581.2|580.5|581.9|581|581.2|580.5|0
1633071930000|2021-10-01 07:05:30|581.1|580.8|580.8|580.4|581.1|580.8|580.8|580.4|0
1633071940000|2021-10-01 07:05:40|580.4|580|581.4|580.5|581.9|581.1|580.4|580|0
1633071950000|2021-10-01 07:05:50|581.5|580.6|581.5|580.5|581.9|580.8|581.5|580.5|0
1633071960000|2021-10-01 07:06:00||580.6||580.6||580.8||580.6|0
1633071970000|2021-10-01 07:06:10|581.4|580.3|581.1|580.2|581.4|580.3|581.1|580.2|0
1633071980000|2021-10-01 07:06:20|581.3|580.3|581.7|580.7|582.4|581.4|581.3|580.3|0
1633071990000|2021-10-01 07:06:30|581.6|580.5|581.5|581|581.6|581|581.4|580.5|0
1633072000000|2021-10-01 07:06:40|581.7|581.1|582|581.3|582.4|581.6|581.7|581.1|0
1633072010000|2021-10-01 07:06:50|581.9|581.5|581.9|581.6|582.4|581.6|581.8|581.3|0
1633072020000|2021-10-01 07:07:00|582.1|582|581.2|580.5|582.2|582|581.2|580.4|0
1633072030000|2021-10-01 07:07:10|581.1|580.4|581.5|580.9|582|580.9|580.6|580|0
1633072040000|2021-10-01 07:07:20|582|581|581.7|580.8|582.4|581.8|581.6|580.5|0
1633072050000|2021-10-01 07:07:30|581.6|580.9|581.2|580.6|581.6|581.5|581.2|580.6|0
1633072060000|2021-10-01 07:07:40|581.5|580.8|581.6|580.9|581.6|580.9|581.5|580.8|0
1633072070000|2021-10-01 07:07:50|582|581|581.9|581.3|582|581.3|581.9|581|0
1633072080000|2021-10-01 07:08:00|581.8|581.2|582|581.5|582|581.5|581.2|580.5|0
1633072090000|2021-10-01 07:08:10|582.4|581.3|582.3|581.8|582.4|582|582|581.3|0
1633072100000|2021-10-01 07:08:20|582.4|581.9|582.8|582.1|583|582.2|582.3|581.7|0
1633072110000|2021-10-01 07:08:30|583.5|582.2|583.1|582.3|583.5|583|583.1|582.2|0
1633072130000|2021-10-01 07:08:50|582.3|582.2|582.8|582.3|583|582.3|582.3|582|0
1633072140000|2021-10-01 07:09:00|582.7|582.2|582.7|582.1|582.7|582.2|582.7|582|0
1633072150000|2021-10-01 07:09:10|582.9|582.8|583.5|582.8|583.5|583|582.9|582.8|0
1633072160000|2021-10-01 07:09:20|583.6|582.9|583.9|582.9|584|583.4|583.6|582.8|0
1633072170000|2021-10-01 07:09:30|583.5|583|584.4|583.5|584.6|584|583.5|582.9|0
1633072180000|2021-10-01 07:09:40|584.5|583.6|584.8|584|584.9|584.1|584.5|583.6|0
1633072190000|2021-10-01 07:09:50|585|584.1|584.9|584|585|584.3|584.9|584|0
1633072200000|2021-10-01 07:10:00|584.8|583.7|584.2|583.5|584.8|584|583.7|583.1|0
1633072210000|2021-10-01 07:10:10|584.3|583.6|584.6|583.8|584.6|583.8|584.3|583.6|0
1633072220000|2021-10-01 07:10:20|584.7|583.9|584.8|584.1|585.2|584.9|584.7|583.9|0
1633072230000|2021-10-01 07:10:30|585|584.9|585|584.6|585|584.9|584.9|584.1|0
1633072240000|2021-10-01 07:10:40|584.9|584.7|584.9|584.1|584.9|584.7|584.9|584.1|0
1633072250000|2021-10-01 07:10:50|584.8|584|584.6|583.8|584.8|584|584.3|583.7|0
1633072260000|2021-10-01 07:11:00|584.5|583.9|584.1|583.2|584.5|583.9|583.8|583.1|0
1633072270000|2021-10-01 07:11:10|584.2|583.4|584.5|583.6|584.5|583.6|584.2|583.4|0
1633072280000|2021-10-01 07:11:20|584.3||584.3||584.3||584.3||0
1633072300000|2021-10-01 07:11:40|584.5|583.7|584.3|583.8|584.5|583.8|584.3|583.7|0
1633072310000|2021-10-01 07:11:50|584.5|583.9|584.5|584|584.5|584|584.5|583.9|0
1633072320000|2021-10-01 07:12:00||583.9||583.9||583.9||583.9|0
1633072330000|2021-10-01 07:12:10|584.7|584|584.7|584.2|584.7|584.2|584.7|584|0
1633072340000|2021-10-01 07:12:20|584.6|584|584.2|583.5|584.6|584|584.2|583.5|0
1633072350000|2021-10-01 07:12:30|584.1|583.3|583.8|583|584.1|583.3|583.4|583|0
1633072360000|2021-10-01 07:12:40|583.9|583.2|584.2|583.6|584.3|583.8|583.9|583.2|0
1633072370000|2021-10-01 07:12:50|584.1|583.5|584|583.2|584.1|583.5|584|583.2|0
1633072380000|2021-10-01 07:13:00|584.1|583.3|584|583.3|584.1|583.3|584|583.3|0
1633072390000|2021-10-01 07:13:10|584.1|583.4|584.1|583.3|584.2|583.5|583.7|583.2|0
1633072400000|2021-10-01 07:13:20|584|584|584|583.3|584|584|583.7|583.2|0
1633072410000|2021-10-01 07:13:30|584.3|583.5|584.5|583.5|584.5|583.5|584.2|583.5|0
1633072430000|2021-10-01 07:13:50|584.4|583.6|584.3|583.6|584.7|584.4|584.3|583.6|0
1633072440000|2021-10-01 07:14:00|584.8|584.7|584.1|583.3|584.8|584.7|583.5|583|0
1633072450000|2021-10-01 07:14:10|584.2|583.4|584.8|584|584.9|584.2|584.2|583.4|0
1633072460000|2021-10-01 07:14:20|583.9|583.8|584.7|583.9|584.8|583.9|583.9|583.8|0
1633072470000|2021-10-01 07:14:30|584.6||584.6||584.6||584.6||0
1633072480000|2021-10-01 07:14:40|584.7|584|584.9|584.1|584.9|584.1|584.7|584|0
1633072490000|2021-10-01 07:14:50|584.8|584|584.7|584.1|584.8|584.2|584.7|584|0
1633072500000|2021-10-01 07:15:00|584.8|584.3|584.7|584.3|584.8|584.4|584.7|584.3|0
1633072520000|2021-10-01 07:15:20|584.6||584.5||584.6||584.5||0
1633072530000|2021-10-01 07:15:30|584.7|584.4|584.9|584.4|584.9|584.4|584.7|584.3|0
1633072550000|2021-10-01 07:15:50|585|584.5|585|584.4|585.1|585|584.8|584.1|0
1633072560000|2021-10-01 07:16:00|584.9|584.1|584.9|584.2|584.9|584.2|584.8|584.1|0
1633072580000|2021-10-01 07:16:20|585|584.3|585.6|585.2|585.9|585.3|585|584.3|0
1633072590000|2021-10-01 07:16:30|585.5|585.3|585.9|585.6|586.3|585.8|585.4|585.1|0
1633072600000|2021-10-01 07:16:40|585.8|585.5|585.8|585.2|585.8|585.5|585.6|585.2|0
1633072620000|2021-10-01 07:17:00|585.7||585.7||585.7||585.7||0
1633072640000|2021-10-01 07:17:20|585.8|585.3|585.7|585.3|585.8|585.4|585.7|585.3|0
1633072660000|2021-10-01 07:17:40|585.6|585.2|585.6|585.1|585.6|585.2|585.4|585.1|0
1633072670000|2021-10-01 07:17:50|585.7|585.2|585.8|585.2|586.1|585.6|585.7|585.2|0
1633072680000|2021-10-01 07:18:00|585.9|585.3|585.8|585.3|586.1|585.6|585.7|585.1|0
1633072690000|2021-10-01 07:18:10|586|585.4|586|585.4|586|585.5|585.7|585.3|0
1633072700000|2021-10-01 07:18:20|585.9|585.3|586|585.5|586.1|585.5|585.8|585.3|0
1633072710000|2021-10-01 07:18:30|585.8|585.6|586.1|585.7|586.1|585.7|585.8|585.5|0
1633072720000|2021-10-01 07:18:40||585.8||585.7||585.8||585.7|0
1633072730000|2021-10-01 07:18:50|586.2|586.1|586.4|585.9|586.4|586.1|586.1|585.7|0
1633072740000|2021-10-01 07:19:00|586.3|586|587.4|587.2|587.6|587.3|586.3|586|0
1633072750000|2021-10-01 07:19:10|587.5|586.8|587.6|587.3|587.9|587.3|587.2|586.7|0
1633072760000|2021-10-01 07:19:20|587.9|587.4|587.6|587.2|587.9|587.4|587.6|587.2|0
1633072770000|2021-10-01 07:19:30|587.7|587.3|588.7|588.2|588.8|588.2|587.7|587.3|0
1633072780000|2021-10-01 07:19:40|588.9|588.3|588.9|588.8|589|588.8|588.9|588.3|0
1633072790000|2021-10-01 07:19:50|589|588.4|589|588.6|589|588.8|588.7|588.3|0
1633072800000|2021-10-01 07:20:00||588.7||588.7||588.8||588.7|0
1633072810000|2021-10-01 07:20:10|588.9|588.8|588.3|587.6|589|588.8|588.3|587.5|0
1633072820000|2021-10-01 07:20:20|588.2|588|588.1|587.6|588.2|588|588.1|587.6|0
1633072830000|2021-10-01 07:20:30|588|587.3|587.2|586.7|588|587.3|587.2|586.7|0
1633072840000|2021-10-01 07:20:40|587.4|586.8|586.5|585.8|587.4|586.8|586.5|585.8|0
1633072850000|2021-10-01 07:20:50||585.9||585.9||585.9||585.9|0
1633072860000|2021-10-01 07:21:00|586.6|586|587.2|587|587.9|587|586.6|586|0
1633072870000|2021-10-01 07:21:10|587.5|587.1|587.6|587.1|587.6|587.1|587.2|587|0
1633072880000|2021-10-01 07:21:20|587.7|587.6|587.7|587.3|588.2|588|587.7|587.1|0
1633072890000|2021-10-01 07:21:30|587.6|587.2|587.2|586.7|587.6|587.2|587.2|586.7|0
1633072900000|2021-10-01 07:21:40|587.1|586.5|586.9|586.2|587.1|586.5|586.9|586.2|0
1633072910000|2021-10-01 07:21:50|587.1|586.3|588.4|587.8|588.4|587.9|587.1|586.3|0
1633072920000|2021-10-01 07:22:00|588.3|588|588.8|588.3|588.8|588.3|588.3|587.7|0
1633072930000|2021-10-01 07:22:10|588.7|588.4|588.7|588.4|588.7|588.4|588.7|588.4|0
1633072950000|2021-10-01 07:22:30|588.6|588.2|588.5|587.9|588.7|588.2|588.2|587.7|0
1633072960000|2021-10-01 07:22:40|588.7|588|588.5|587.9|588.7|588.1|588.4|587.9|0
1633072970000|2021-10-01 07:22:50|588.4|588.1|587.8|587.3|588.4|588.2|587.8|587.3|0
1633072980000|2021-10-01 07:23:00|587.7|587.4|587.6|587.2|587.8|587.4|587.6|587.2|0
1633072990000|2021-10-01 07:23:10|587.5|587.1|588|587.5|588|587.5|587.5|586.9|0
1633073000000|2021-10-01 07:23:20|587.9|587.4|588.3|587.8|588.3|587.8|587.7|587.1|0
1633073010000|2021-10-01 07:23:30|588.4|587.9|588.5|587.9|588.5|587.9|588.4|587.9|0
1633073020000|2021-10-01 07:23:40|588.4|587.8|588.2|587.6|588.4|587.8|588.2|587.6|0
1633073030000|2021-10-01 07:23:50|588.3|587.7|588.3|587.8|588.3|587.8|588.3|587.7|0
1633073060000|2021-10-01 07:24:20|588.2|588|588.5|587.9|588.5|588|588|587.8|0
1633073070000|2021-10-01 07:24:30||588.1||588.1||588.1||588.1|0
1633073080000|2021-10-01 07:24:40||588.2||588.2||588.2||588.2|0
1633073090000|2021-10-01 07:24:50|588.7|588.3|588.6|588.2|588.7|588.4|588.6|588.2|0
1633073100000|2021-10-01 07:25:00|588.5|588.1|588.4|588.1|588.5|588.4|588.4|588.1|0
1633073110000|2021-10-01 07:25:10|588.5|588|589|588.7|589|588.7|588.2|588|0
1633073120000|2021-10-01 07:25:20|588.9|588.6|589|588.6|589|588.6|588.9|588.6|0
1633073130000|2021-10-01 07:25:30|588.9|588.7|588.9|588.6|589|588.7|588.9|588.6|0
1633073140000|2021-10-01 07:25:40|589||589||589||589||0
1633073150000|2021-10-01 07:25:50|588.9|588.5|588.8|588.5|588.9|588.5|588.7|588.5|0
1633073160000|2021-10-01 07:26:00|588.9|588.6|588.9|588.5|589|588.7|588.9|588.5|0
1633073170000|2021-10-01 07:26:10|588.8||588.9||589||588.8||0
1633073180000|2021-10-01 07:26:20|589||589||589||588.8||0
1633073190000|2021-10-01 07:26:30|588.9||588.9||588.9||588.9||0
1633073200000|2021-10-01 07:26:40||588.6||588.6||588.6||588.6|0
1633073210000|2021-10-01 07:26:50||588.5||588.5||588.8||588.5|0
1633073220000|2021-10-01 07:27:00|588.8|588.3|588.6|588.1|588.8|588.3|588.5|588.1|0
1633073240000|2021-10-01 07:27:20|588.8|588.2|589|588.5|589|588.5|588.7|588.2|0
1633073260000|2021-10-01 07:27:40|588.4|588.3|588.7|588.3|589|588.4|588.4|588.1|0
1633073270000|2021-10-01 07:27:50|588.1|588|589|588.7|589|588.8|588.1|588|0
1633073280000|2021-10-01 07:28:00|589.1|588.8|589.7|589.4|589.8|589.5|589|588.7|0
1633073290000|2021-10-01 07:28:10|589.8|589.5|590.9|590.5|591.3|590.5|589.8|589.5|0
1633073300000|2021-10-01 07:28:20|591.3|590.6|591.4|591.1|591.7|591.1|591.3|590.6|0
1633073310000|2021-10-01 07:28:30|591.5||591.4||591.6||591.4||0
1633073320000|2021-10-01 07:28:40|591.6|591.2|592.2|591.6|592.2|592|591.6|591.2|0
1633073330000|2021-10-01 07:28:50|592.1|591.9|592.5|592.3|593.4|592.3|592.1|591.7|0
1633073340000|2021-10-01 07:29:00|592.9|592.1|592.7|592.3|592.9|592.5|592.2|591.9|0
1633073360000|2021-10-01 07:29:20|592.9||592.8||592.9||592.8||0
1633073370000|2021-10-01 07:29:30|592.9|592.4|592.8|592.4|592.9|592.8|592.8|592.4|0
1633073390000|2021-10-01 07:29:50|592.7|592.3|592.6|592.3|592.7|592.4|592.4|592.2|0
1633073400000|2021-10-01 07:30:00|592.5|592.2|591.2|590.7|592.5|592.2|591.2|590.7|0
1633073410000|2021-10-01 07:30:10|591.1|590.6|591.1|590.5|591.1|590.6|591.1|590.5|0
1633073420000|2021-10-01 07:30:20||590.7||590.7||590.7||590.7|0
1633073430000|2021-10-01 07:30:30|591.2|590.9|592.5|591.9|592.5|591.9|591.2|590.9|0
1633073440000|2021-10-01 07:30:40|593.1|592|592.4|592|593.1|592.5|592.4|592|0
1633073450000|2021-10-01 07:30:50|592.5|592.1|592.5|592.2|592.5|592.2|592.5|592.1|0
1633073460000|2021-10-01 07:31:00|592.4|592.1|592.3|591.7|592.4|592.1|592.3|591.7|0
1633073470000|2021-10-01 07:31:10|592.1|591.6|591.5|591|592.1|591.6|591.5|591|0
1633073480000|2021-10-01 07:31:20|591.9|591.1|591.4|591|591.9|591.3|591.4|591|0
1633073500000|2021-10-01 07:31:40|591.6|591.5|592|591.3|592.1|591.5|591.4|591.1|0
1633073510000|2021-10-01 07:31:50||591.4||591.6||591.7||591.4|0
1633073520000|2021-10-01 07:32:00|591.9|591.3|590.8|590.1|591.9|591.3|590.8|590|0
1633073530000|2021-10-01 07:32:10|590.7|590|591.6|590.8|591.8|590.8|590.1|590|0
1633073540000|2021-10-01 07:32:20|591.5|590.6|591.1|590.6|591.5|590.7|591|590.2|0
1633073550000|2021-10-01 07:32:30||590.5||590.5||590.5||590.5|0
1633073560000|2021-10-01 07:32:40|591|590.7|591|590.5|591.1|590.9|590.8|590.5|0
1633073570000|2021-10-01 07:32:50|590.9||590.8||590.9||590.8||0
1633073580000|2021-10-01 07:33:00|590.7|590.6|590.7|590.1|590.8|590.6|590.7|590|0
1633073590000|2021-10-01 07:33:10|590.8|590.2|591.4|590.7|592|591.2|590.7|590.2|0
1633073600000|2021-10-01 07:33:20|591.3|590.8|591.4|590.9|591.9|591.1|591.3|590.8|0
1633073610000|2021-10-01 07:33:30|591.3||591.3||591.3||591.3||0
1633073620000|2021-10-01 07:33:40|591.5|591.3|591.6|591.2|591.6|591.3|591.2|590.9|0
1633073630000|2021-10-01 07:33:50|591.5|590.9|591.3|590.9|591.5|590.9|591.3|590.9|0
1633073640000|2021-10-01 07:34:00|591.9|591|591.1|590.9|591.9|591|591.1|590.9|0
1633073660000|2021-10-01 07:34:20|591|590.8|590.9|590.5|591|590.8|590.7|590.2|0
1633073670000|2021-10-01 07:34:30|591.3|590.6|591.2|590.9|591.9|591|591.2|590.6|0
1633073680000|2021-10-01 07:34:40|591.1|590.8|591.4|590.8|591.9|590.8|591|590.3|0
1633073690000|2021-10-01 07:34:50|591.9|590.9|591.7|591.1|591.9|591.1|591.7|590.9|0
1633073700000|2021-10-01 07:35:00|592|591.2|592|591.2|592|591.2|591.7|591.2|0
1633073710000|2021-10-01 07:35:10||591.3||591.5||591.5||591.3|0
1633073720000|2021-10-01 07:35:20||591.7||591.6||591.7||591.5|0
1633073730000|2021-10-01 07:35:30|592.1|591.7|592|591.7|592.7|591.9|592|591.7|0
1633073740000|2021-10-01 07:35:40|592.5|591.8|593.3|592.7|593.4|592.7|592.4|591.8|0
1633073750000|2021-10-01 07:35:50|593.7|592.8|593.7|593|593.7|593.3|593.4|592.8|0
1633073760000|2021-10-01 07:36:00|593.6|592.9|593.6|592.9|593.6|592.9|593.6|592.9|0
1633073770000|2021-10-01 07:36:10|593.5||593.5||593.5||593.5||0
1633073780000|2021-10-01 07:36:20|593.4|592.8|593.1|592.6|593.5|592.8|592.8|592.6|0
1633073790000|2021-10-01 07:36:30|593.3|592.7|593.7|593.5|593.7|593.5|593.3|592.7|0
1633073800000|2021-10-01 07:36:40|593.9|593.6|593.9|593.5|593.9|593.6|593.9|593.5|0
1633073810000|2021-10-01 07:36:50|593.5|593.4|593.8|593.2|593.9|593.4|593.3|593|0
1633073820000|2021-10-01 07:37:00|594|593.3|593.9|593.3|594|593.4|593.9|593.3|0
1633073830000|2021-10-01 07:37:10||593.4||593.4||593.4||593.4|0
1633073840000|2021-10-01 07:37:20|594.2|593.5|594.6|594|594.6|594|594.2|593.5|0
1633073850000|2021-10-01 07:37:30|594.5|594.1|594.5|594.1|594.5|594.1|594.5|594.1|0
1633073870000|2021-10-01 07:37:50|594.4|594|593.6|593.1|594.4|594|593.6|593.1|0
1633073880000|2021-10-01 07:38:00|593.8|593.2|593.8|593.2|593.8|593.2|593.8|593.2|0
1633073890000|2021-10-01 07:38:10|593.7|593.1|593.5|593.1|594.4|593.2|593.5|593|0
1633073900000|2021-10-01 07:38:20|593.4|593|593.2|592.6|593.4|593|593.2|592.5|0
1633073910000|2021-10-01 07:38:30|593.1|592.5|591.5|591.1|593.1|592.5|591.5|591.1|0
1633073920000|2021-10-01 07:38:40|591.1|590.9|591.4|591|591.5|591.1|591.1|590.8|0
1633073930000|2021-10-01 07:38:50|590.8|590.8|591.2|590.9|591.4|590.9|590.7|590.3|0
1633073940000|2021-10-01 07:39:00|590.9|590.6|590.9|590.3|590.9|590.6|590.9|590.3|0
1633073950000|2021-10-01 07:39:10|590.8|590.4|590.8|590.4|590.9|590.4|590.3|590|0
1633073960000|2021-10-01 07:39:20|590.9|590.5|590.7|590.3|590.9|590.7|590.7|590.3|0
1633073970000|2021-10-01 07:39:30|590.6|590.2|590.8|590.2|590.9|590.4|590.6|590|0
1633073980000|2021-10-01 07:39:40|590.7|590.3|590.9|590.6|590.9|590.6|590.7|590.3|0
1633073990000|2021-10-01 07:39:50|591.2|591|591.4|591|591.4|591|591.2|591|0
1633074000000|2021-10-01 07:40:00|591.5|591.4|591.2|591|591.5|591.4|591.2|590.6|0
1633074010000|2021-10-01 07:40:10|591.5|591.4|591.4|591|591.5|591.4|591.2|591|0
1633074020000|2021-10-01 07:40:20|591.5|591.4|591.3|590.9|591.5|591.4|591.3|590.7|0
1633074030000|2021-10-01 07:40:30|591.4|591|591.5|591.2|591.5|591.2|591.4|591|0
1633074040000|2021-10-01 07:40:40|591.3||591.3||591.3||591.3||0
1633074050000|2021-10-01 07:40:50|591.5|591.3|591.5|591.3|591.5|591.3|591.5|591.3|0
1633074060000|2021-10-01 07:41:00|591.9|591.4|591.1|590.4|592.3|591.4|591.1|590.4|0
1633074070000|2021-10-01 07:41:10|591|590.5|590.9|590.4|591|590.5|590.9|590.4|0
1633074080000|2021-10-01 07:41:20||590.3||590.4||590.4||590.3|0
1633074090000|2021-10-01 07:41:30|591.1|590.5|591.2|591|591.2|591.1|590.8|590.5|0
1633074100000|2021-10-01 07:41:40|591.1|590.8|591.1|590.7|591.1|590.8|591.1|590.7|0
1633074110000|2021-10-01 07:41:50|591|590.5|590.9|590.5|591|590.6|590.9|590.5|0
1633074120000|2021-10-01 07:42:00|591|590.6|591|590.6|591|590.6|591|590.5|0
1633074130000|2021-10-01 07:42:10|591.1|590.7|591|590.5|591.1|590.8|591|590.5|0
1633074140000|2021-10-01 07:42:20|591.1|590.6|591.1|590.6|591.1|590.7|591|590.5|0
1633074150000|2021-10-01 07:42:30||590.7||590.7||590.7||590.7|0
1633074170000|2021-10-01 07:42:50|590.9|590.6|590.2|589.8|590.9|590.6|589.7|589.1|0
1633074180000|2021-10-01 07:43:00|590.1|589.7|589.9|589.6|590.1|589.8|589.8|589.2|0
1633074190000|2021-10-01 07:43:10|590.1|589.7|590|589.7|590.2|589.7|590|589.7|0
1633074200000|2021-10-01 07:43:20|589.9|589.6|589.7|589.2|589.9|589.6|589.6|589.1|0
1633074210000|2021-10-01 07:43:30|589.8|589.3|590.4|589.8|590.4|589.8|589.8|589.3|0
1633074220000|2021-10-01 07:43:40|590.8|589.9|591.4|590.8|591.8|590.8|590.2|589.9|0
1633074230000|2021-10-01 07:43:50|591.5||591.6||591.6||591.5||0
1633074240000|2021-10-01 07:44:00|591.5|590.7|590.8|590.2|591.5|590.8|590.8|590.2|0
1633074250000|2021-10-01 07:44:10|590.7|590|590.5|590|590.7|590|590.5|589.9|0
1633074260000|2021-10-01 07:44:20|590.4|589.8|590.1|589.5|590.4|589.8|590.1|589.5|0
1633074270000|2021-10-01 07:44:30|590|589.4|590.4|590|590.5|590|589.9|589.3|0
1633074280000|2021-10-01 07:44:40|590.5|590.1|590.9|590.3|591|590.3|590.5|590.1|0
1633074290000|2021-10-01 07:44:50|591.1|590.2|590.7|590.1|591.1|590.2|590.7|590.1|0
1633074300000|2021-10-01 07:45:00||590.2||590.4||590.4||590.2|0
1633074310000|2021-10-01 07:45:10|591|590.5|590.6|590.4|591.2|590.5|590.6|590.4|0
1633074330000|2021-10-01 07:45:30|590.8||590.8||590.8||590.7||0
1633074340000|2021-10-01 07:45:40|590.7||590.7||590.7||590.7||0
1633074350000|2021-10-01 07:45:50|590.6|590.2|590.6|590.1|590.7|590.2|590.6|590.1|0
1633074360000|2021-10-01 07:46:00|590.5|590.2|590.4|590|591.2|590.8|590.4|589.9|0
1633074370000|2021-10-01 07:46:10|590.6|590.1|590.5|590.1|590.7|590.4|590.4|590|0
1633074380000|2021-10-01 07:46:20|590.4|589.9|590.2|589.6|590.4|590|590.1|589.5|0
1633074390000|2021-10-01 07:46:30|590.1|589.7|590.1|589.7|590.1|589.7|590.1|589.7|0
1633074400000|2021-10-01 07:46:40|590|589.6|590|589.5|590.1|589.6|590|589.5|0
1633074410000|2021-10-01 07:46:50|589.9|589.4|589.7|589.2|589.9|589.4|589.7|589.2|0
1633074420000|2021-10-01 07:47:00|589.6|589.1|590.1|589.7|590.1|589.7|589.1|588.5|0
1633074430000|2021-10-01 07:47:10|590.5|589.8|590.3|589.8|590.7|590.1|590.2|589.8|0
1633074440000|2021-10-01 07:47:20|590.2|589.6|589.9|589.6|590.3|589.6|589.9|589.3|0
1633074450000|2021-10-01 07:47:30|590.1|589.7|590.3|589.8|590.3|589.8|590.1|589.5|0
1633074460000|2021-10-01 07:47:40|590.2|589.7|590.3|589.8|590.3|589.8|590.2|589.7|0
1633074470000|2021-10-01 07:47:50|590.4|589.9|591.1|590.5|591.1|590.5|590.4|589.9|0
1633074480000|2021-10-01 07:48:00|591.2|590.6|590.9|590.5|591.3|590.9|590.9|590.5|0
1633074490000|2021-10-01 07:48:10|590.8|590.4|590.5|590.1|590.8|590.4|590.5|590.1|0
1633074510000|2021-10-01 07:48:30|590.4|590|590.5|590.1|591|590.3|590.3|589.8|0
1633074520000|2021-10-01 07:48:40|590.4|590.2|590.4|590.1|590.4|590.3|590.4|590.1|0
1633074540000|2021-10-01 07:49:00|590.3|589.9|590.5|590.1|590.5|590.2|590.1|589.8|0
1633074550000|2021-10-01 07:49:10|590.4|590.2|590.3|589.8|590.5|590.2|590.3|589.8|0
1633074560000|2021-10-01 07:49:20||590||589.8||590||589.8|0
1633074570000|2021-10-01 07:49:30|590.2|589.6|589.8|589.2|590.2|589.6|589.8|589.1|0
1633074580000|2021-10-01 07:49:40|589.9|589.6|590|589.6|590.1|589.7|589.9|589.6|0
1633074590000|2021-10-01 07:49:50|589.9|589.7|590|589.7|590|589.7|589.9|589.7|0
1633074600000|2021-10-01 07:50:00|590.1|589.8|590.5|590|590.5|590.4|590.1|589.8|0
1633074610000|2021-10-01 07:50:10|590.4|590.1|590.5|590|590.5|590.2|590.2|590|0
1633074620000|2021-10-01 07:50:20|590.4||590.4||590.4||590.4||0
1633074630000|2021-10-01 07:50:30||590.1||590.1||590.1||590.1|0
1633074640000|2021-10-01 07:50:40||590||590||590||590|0
1633074660000|2021-10-01 07:51:00||590.1||590.1||590.1||590.1|0
1633074680000|2021-10-01 07:51:20|590.5|590.2|590.5|590|590.5|590.2|590.3|590|0
1633074690000|2021-10-01 07:51:30|590.4|590.2|590.3|590|590.5|590.2|590.3|590|0
1633074700000|2021-10-01 07:51:40|590.4|590.2|590.5|590.1|590.5|590.2|590.4|590|0
1633074710000|2021-10-01 07:51:50|590.4|590.2|590.4|590.2|590.5|590.3|590.3|590.1|0
1633074720000|2021-10-01 07:52:00|590.1|590|590.1|589.8|590.5|590.3|590|589.7|0
1633074730000|2021-10-01 07:52:10|589.8|589.7|590.2|589.8|590.3|590|589.8|589.3|0
1633074740000|2021-10-01 07:52:20|590.1|589.7|590|589.3|590.1|589.7|589.8|589.2|0
1633074750000|2021-10-01 07:52:30|590.1|589.5|590.2|589.8|590.2|589.9|590|589.5|0
1633074760000|2021-10-01 07:52:40|590.1|589.7|590.1|589.6|590.1|589.7|590.1|589.6|0
1633074770000|2021-10-01 07:52:50||589.5||589.5||589.5||589.5|0
1633074780000|2021-10-01 07:53:00|590|589.4|590.1|589.6|590.1|589.8|590|589.3|0
1633074790000|2021-10-01 07:53:10|590|589.5|590.1|589.6|590.1|589.6|590|589.5|0
1633074800000|2021-10-01 07:53:20|590|589.5|589.9|589.5|590|589.5|589.9|589.5|0
1633074820000|2021-10-01 07:53:40|590|589.6|590.2|589.7|590.2|589.8|590|589.6|0
1633074830000|2021-10-01 07:53:50|590.1|589.6|590.5|590.1|590.5|590.1|590|589.6|0
1633074840000|2021-10-01 07:54:00|590.2|590|590.3|589.7|590.5|590.2|590.2|589.7|0
1633074850000|2021-10-01 07:54:10|590.4|590.1|590.4|590.1|590.4|590.2|590.3|590.1|0
1633074860000|2021-10-01 07:54:20|590.5|590.2|590.7|590.3|590.9|590.6|590.5|590.2|0
1633074870000|2021-10-01 07:54:30|590.9|590.8|590.5|590.1|591|590.8|590.5|590.1|0
1633074890000|2021-10-01 07:54:50|590.4|590.2|590.6|590.2|590.8|590.4|590.4|589.7|0
1633074900000|2021-10-01 07:55:00|590.5|590.1|590.3|589.8|590.5|590.1|590.3|589.8|0
1633074910000|2021-10-01 07:55:10||589.7||589.7||589.7||589.7|0
1633074920000|2021-10-01 07:55:20|590.2|590|590.3|589.8|590.3|590|590.1|589.7|0
1633074930000|2021-10-01 07:55:30|590.2|589.9|590.2|589.8|590.2|589.9|590.2|589.8|0
1633074940000|2021-10-01 07:55:40|590.3||590.3||590.3||590.3||0
1633074950000|2021-10-01 07:55:50|590.4|589.9|590.4|590.1|590.4|590.1|590.4|589.9|0
1633074960000|2021-10-01 07:56:00|590.5|590.2|590.5|590.3|590.8|590.4|590.5|590.2|0
1633074970000|2021-10-01 07:56:10|590.7|590.4|591|590.8|591.2|590.9|590.7|590.3|0
1633074990000|2021-10-01 07:56:30|591.2|590.9|591.3|590.9|591.3|591|591.2|590.9|0
1633075000000|2021-10-01 07:56:40|591.2|590.8|591.1|590.6|591.2|590.8|591|590.6|0
1633075010000|2021-10-01 07:56:50|591|590.8|591|590.6|591|590.8|590.9|590.6|0
1633075020000|2021-10-01 07:57:00|590.9||590.9||590.9||590.9||0
1633075030000|2021-10-01 07:57:10|590.8|590.5|590.7|590.3|590.9|590.6|590.5|590.1|0
1633075040000|2021-10-01 07:57:20|590.8|590.4|590.9|590.4|590.9|590.5|590.8|590.4|0
1633075050000|2021-10-01 07:57:30|590.8|590.3|590.6|590.4|590.8|590.4|590.6|590.3|0
1633075060000|2021-10-01 07:57:40|590.5|590.3|590.7|590.2|590.7|590.3|590.5|590.2|0
1633075070000|2021-10-01 07:57:50|590.6|590.3|590.5|590.1|591|590.8|590.5|590.1|0
1633075080000|2021-10-01 07:58:00|590.4|590.3|590.3|590|590.5|590.3|590.3|590|0
1633075100000|2021-10-01 07:58:20|590.6|590.5|590.3|589.8|590.6|590.5|590.1|589.5|0
1633075110000|2021-10-01 07:58:30|590.4|589.9|590.5|590.3|590.7|590.3|590.4|589.9|0
1633075120000|2021-10-01 07:58:40|590.3|590.2|590.5|590.1|590.5|590.2|590.3|590|0
1633075130000|2021-10-01 07:58:50|590.6|590.2|590.6|590.3|590.6|590.3|590.6|590.2|0
1633075140000|2021-10-01 07:59:00|590.7|590.4|590.7|590.3|590.8|590.5|590.6|590.1|0
1633075150000|2021-10-01 07:59:10|590.8|590.4|590.8|590.3|591.3|590.7|590.8|590.3|0
1633075160000|2021-10-01 07:59:20|590.7||590.6||590.7||590.6||0
1633075170000|2021-10-01 07:59:30|590.8|590.4|590.9|590.4|590.9|590.5|590.8|590.4|0
1633075180000|2021-10-01 07:59:40|591.2|590.5|591.1|590.5|591.3|590.7|591.1|590.5|0
1633075190000|2021-10-01 07:59:50|591|590.4|590.5|590.1|591|590.5|590.5|590|0
1633075200000|2021-10-01 08:00:00|590.6|590|591|590.4|591|590.4|590.6|590|0
1633075210000|2021-10-01 08:00:10||590.5||590.6||590.6||590.5|0
1633075220000|2021-10-01 08:00:20|590.9|590.5|590.9|590.5|591|590.5|590.9|590.5|0
1633075230000|2021-10-01 08:00:30|590.8||590.9||590.9||590.8||0
1633075240000|2021-10-01 08:00:40|590.8|590.4|590.6|590.2|590.8|590.4|590.6|590.2|0
1633075250000|2021-10-01 08:00:50||590.1||590.1||590.2||590|0
1633075270000|2021-10-01 08:01:10|590.5|590|590.4|590|590.5|590|590.2|590|0
1633075280000|2021-10-01 08:01:20|590.5|590.1|590.9|590.3|591|590.7|590.5|590.1|0
1633075300000|2021-10-01 08:01:40|591|590.5|591.1|590.7|591.3|590.9|591|590.5|0
1633075320000|2021-10-01 08:02:00|591.3|590.8|591.8|591.4|592.1|591.5|591.2|590.8|0
1633075330000|2021-10-01 08:02:10|592.1|591.5|592.5|592|592.7|592.2|592|591.5|0
1633075340000|2021-10-01 08:02:20|592.4|591.9|592.4|591.9|592.4|591.9|592.4|591.9|0
1633075350000|2021-10-01 08:02:30|592.3|592|592.1|592|592.5|592|592.1|592|0
1633075360000|2021-10-01 08:02:40|592|591.9|592|591.9|592|591.9|592|591.9|0
1633075380000|2021-10-01 08:03:00|592.1|592|592.3|591.8|592.4|592|592.1|591.7|0
1633075390000|2021-10-01 08:03:10|592.4|591.9|592.2|592|592.4|592.2|592|591.8|0
1633075400000|2021-10-01 08:03:20|592.1|591.9|592.1|591.8|592.3|592.1|592.1|591.8|0
1633075410000|2021-10-01 08:03:30|592.2|591.9|592|591.8|592.2|591.9|592|591.8|0
1633075420000|2021-10-01 08:03:40|592.1|591.9|592.1|591.8|592.1|592|592|591.8|0
1633075430000|2021-10-01 08:03:50|592.2|591.9|592.3|591.9|592.4|591.9|592.2|591.9|0
1633075440000|2021-10-01 08:04:00|592.2|591.8|592.2|591.8|592.2|591.8|592.1|591.8|0
1633075450000|2021-10-01 08:04:10|592.1|591.7|591.5|591|592.1|591.8|591.5|591|0
1633075460000|2021-10-01 08:04:20|591.4|590.9|591.1|590.8|591.4|590.9|591.1|590.8|0
1633075470000|2021-10-01 08:04:30|591|590.7|591|590.5|591|590.7|591|590.5|0
1633075500000|2021-10-01 08:05:00|591.1|590.6|591|590.7|591.1|590.7|591|590.6|0
1633075510000|2021-10-01 08:05:10|591.1||591||591.1||591||0
1633075520000|2021-10-01 08:05:20|590.9|590.6|590.8|590.3|590.9|590.6|590.8|590.3|0
1633075540000|2021-10-01 08:05:40|590.7|590.4|590.8|590.3|590.8|590.4|590.6|590.3|0
1633075550000|2021-10-01 08:05:50|590.7|590.4|590.4|590|590.8|590.4|590.4|590|0
1633075560000|2021-10-01 08:06:00|590.3|589.9|590.3|589.8|590.3|590|590|589.6|0
1633075570000|2021-10-01 08:06:10|590.5|589.9|590.5|590.2|590.6|590.2|590.5|589.9|0
1633075580000|2021-10-01 08:06:20|590.6|590.3|590.6|590.2|590.7|590.3|590.6|590.2|0
1633075590000|2021-10-01 08:06:30|590.5|590.3|590.4|589.9|590.5|590.3|590.4|589.9|0
1633075610000|2021-10-01 08:06:50|590.3|590|590.6|590.1|590.6|590.1|590.2|590|0
1633075630000|2021-10-01 08:07:10|590.5|590|590.2|589.7|590.5|590|590.1|589.7|0
1633075640000|2021-10-01 08:07:20|590.1|589.8|590.5|590.1|590.8|590.5|590|589.8|0
1633075650000|2021-10-01 08:07:30|590.6|590.2|590.8|590.4|590.9|590.4|590.6|590.2|0
1633075660000|2021-10-01 08:07:40|590.7|590.3|590.7|590.2|590.7|590.3|590.6|590.2|0
1633075670000|2021-10-01 08:07:50|590.6||590.7||590.7||590.6||0
1633075680000|2021-10-01 08:08:00|590.6||590.6||590.6||590.6||0
1633075690000|2021-10-01 08:08:10|590.7|590.3|590.7|590.3|590.8|590.3|590.6|590.3|0
1633075700000|2021-10-01 08:08:20|590.6|590.2|590.3|590|590.6|590.2|590|589.8|0
1633075710000|2021-10-01 08:08:30|590.2|589.9|590.3|589.9|590.3|589.9|590.2|589.8|0
1633075720000|2021-10-01 08:08:40|590.4|590|590.3|589.9|590.4|590.1|590.3|589.9|0
1633075730000|2021-10-01 08:08:50|590.4||590.3||590.4||590.3||0
1633075740000|2021-10-01 08:09:00|590.2|590|589.9|589.5|590.2|590|589.8|589.4|0
1633075750000|2021-10-01 08:09:10|589.8|589.4|589.8|589.4|589.9|589.4|589.7|589.3|0
1633075760000|2021-10-01 08:09:20|589.9|589.5|590.1|589.7|590.2|590|589.8|589.5|0
1633075770000|2021-10-01 08:09:30|590.2|589.8|590.4|589.8|590.5|589.8|590.2|589.8|0
1633075790000|2021-10-01 08:09:50|590.3||590.3||590.6||590.2||0
1633075820000|2021-10-01 08:10:20|590.2|589.9|590.3|589.9|590.3|589.9|590.2|589.9|0
1633075830000|2021-10-01 08:10:30|590.4|590|590.4|589.9|590.5|590.1|590.2|589.9|0
1633075840000|2021-10-01 08:10:40|590.3|589.8|590|589.4|590.3|589.8|589.7|589.4|0
1633075850000|2021-10-01 08:10:50|590.1|589.5|590.1|589.7|590.1|589.8|590.1|589.5|0
1633075860000|2021-10-01 08:11:00|590|589.6|590|589.6|590|589.6|589.9|589.5|0
1633075870000|2021-10-01 08:11:10||589.7||589.7||589.7||589.7|0
1633075880000|2021-10-01 08:11:20|589.9|589.6|589.8|589.6|589.9|589.7|589.7|589.4|0
1633075890000|2021-10-01 08:11:30|589.9|589.7|590.1|589.8|590.3|590|589.9|589.6|0
1633075900000|2021-10-01 08:11:40||589.7||589.7||589.7||589.7|0
1633075910000|2021-10-01 08:11:50|590.2|589.8|590.6|590.2|590.6|590.2|590.2|589.8|0
1633075920000|2021-10-01 08:12:00|590.7|590.3|590.7|590.3|590.9|590.5|590.4|590.2|0
1633075930000|2021-10-01 08:12:10|590.8|590.4|591|590.7|591|590.8|590.8|590.4|0
1633075940000|2021-10-01 08:12:20|590.9|590.6|590.8|590.5|590.9|590.6|590.7|590.3|0
1633075950000|2021-10-01 08:12:30|590.9|590.6|591|590.6|591|590.6|590.9|590.5|0
1633075960000|2021-10-01 08:12:40||590.7||590.7||590.7||590.7|0
1633075970000|2021-10-01 08:12:50|591.1|590.8|591.6|591.3|591.6|591.3|591.1|590.8|0
1633075980000|2021-10-01 08:13:00|591.5|591.2|591.5|591.1|591.7|591.2|591.3|591|0
1633075990000|2021-10-01 08:13:10|591.4|591|591.5|591.3|591.5|591.3|591.3|591|0
1633076000000|2021-10-01 08:13:20|591.4|591.2|591.5|591.1|591.5|591.2|591.4|591.1|0
1633076010000|2021-10-01 08:13:30|591.4|591.3|591.4|591.1|591.5|591.3|591.3|591.1|0
1633076020000|2021-10-01 08:13:40|591.5|591|591.5|591.2|591.5|591.2|591.4|591|0
1633076030000|2021-10-01 08:13:50|591.4|591.1|591.5|591.2|591.5|591.2|591.4|591.1|0
1633076040000|2021-10-01 08:14:00|591.4|591.1|591|590.6|591.4|591.1|591|590.6|0
1633076050000|2021-10-01 08:14:10|591.1||591.1||591.2||591.1||0
1633076060000|2021-10-01 08:14:20|591.2|590.7|591.7|591.1|591.7|591.1|591.2|590.7|0
1633076070000|2021-10-01 08:14:30|591.4|591|591.3|590.9|591.4|591|591.3|590.9|0
1633076080000|2021-10-01 08:14:40|591.4|590.8|591.1|591|591.4|591.3|591.1|590.8|0
1633076090000|2021-10-01 08:14:50|590.9|590.8|590.9|590.6|590.9|590.8|590.9|590.6|0
1633076100000|2021-10-01 08:15:00|591|590.7|591.1|590.7|591.1|590.7|591|590.7|0
1633076110000|2021-10-01 08:15:10|591.2|591|591.7|591.3|591.7|591.3|591.2|591|0
1633076120000|2021-10-01 08:15:20|591.6|591.2|591.6|591.2|591.6|591.2|591.6|591.1|0
1633076130000|2021-10-01 08:15:30|591.7|591.3|591.3|591|591.8|591.4|591.2|591|0
1633076150000|2021-10-01 08:15:50|591.6|591.1|591.4|591|591.6|591.5|591.3|591|0
1633076160000|2021-10-01 08:16:00|591.3|590.9|590.9|590.5|591.3|590.9|590.8|590.3|0
1633076170000|2021-10-01 08:16:10|591|590.6|591.1|590.6|591.1|590.6|591|590.6|0
1633076180000|2021-10-01 08:16:20|591|590.5|590.3|590|591|590.5|590.3|590|0
1633076190000|2021-10-01 08:16:30|590.4|589.9|590.1|589.7|590.4|589.9|590|589.7|0
1633076200000|2021-10-01 08:16:40|590|589.8|590.1|589.7|590.2|589.8|590|589.7|0
1633076210000|2021-10-01 08:16:50||589.8||589.7||589.8||589.7|0
1633076220000|2021-10-01 08:17:00|590||590||590||589.9||0
1633076230000|2021-10-01 08:17:10|589.9|589.6|589.8|589.4|589.9|589.6|589.7|589.3|0
1633076240000|2021-10-01 08:17:20|590|589.6|589.8|589.6|590|589.8|589.8|589.6|0
1633076250000|2021-10-01 08:17:30|589.9|589.4|589.5|589.2|589.9|589.4|589.5|589.2|0
1633076260000|2021-10-01 08:17:40|589.7|589.3|589.6|589.3|589.7|589.6|589.6|589.2|0
1633076270000|2021-10-01 08:17:50|589.7|589.2|589.6|589.3|589.7|589.4|589.6|589.2|0
1633076280000|2021-10-01 08:18:00|589.5||589.6||589.6||589.5||0
1633076290000|2021-10-01 08:18:10|589.5||589.6||589.6||589.5||0
1633076300000|2021-10-01 08:18:20|589.5|589.2|589.6|589.3|589.6|589.3|589.5|589.1|0
1633076330000|2021-10-01 08:18:50|589.5|589.4|589.9|589.6|589.9|589.6|589.5|589.3|0
1633076340000|2021-10-01 08:19:00|590|589.5|589.8|589.5|590.1|589.6|589.7|589.5|0
1633076350000|2021-10-01 08:19:10|589.9|589.6|590|589.6|590|589.6|589.9|589.6|0
1633076360000|2021-10-01 08:19:20|589.9|589.5|589.6|589.3|589.9|589.5|589.6|589.3|0
1633076370000|2021-10-01 08:19:30|589.5|589.2|589.5|589.1|589.6|589.2|589.2|589.1|0
1633076380000|2021-10-01 08:19:40|589.6|589.2|589.9|589.5|589.9|589.5|589.6|589.2|0
1633076390000|2021-10-01 08:19:50|589.8|589.4|589.8|589.4|589.9|589.5|589.8|589.4|0
1633076400000|2021-10-01 08:20:00|589.7|589.3|589.8|589.2|589.8|589.3|589.6|589.2|0
1633076410000|2021-10-01 08:20:10||589.3||589.4||589.4||589.3|0
1633076420000|2021-10-01 08:20:20|589.7|589.6|589.8|589.5|589.8|589.6|589.6|589.4|0
1633076430000|2021-10-01 08:20:30|589.7||589.8||589.8||589.7||0
1633076440000|2021-10-01 08:20:40|589.7|589.4|589.8|589.5|589.8|589.5|589.7|589.3|0
1633076460000|2021-10-01 08:21:00|589.9|589.6|589.8|589.5|590|589.8|589.8|589.5|0
1633076470000|2021-10-01 08:21:10|589.7|589.6|589.8|589.6|589.8|589.6|589.7|589.6|0
1633076490000|2021-10-01 08:21:30|589.7|589.5|589.5|589.2|589.8|589.6|589.5|589.2|0
1633076500000|2021-10-01 08:21:40|589.4|589.1|589.4|589.1|589.5|589.2|589|588.8|0
1633076510000|2021-10-01 08:21:50|589.5|589.2|589.8|589.4|590.1|589.5|589.5|589.2|0
1633076530000|2021-10-01 08:22:10|589.7|589.5|589.6|589.4|589.7|589.5|589.5|589.1|0
1633076540000|2021-10-01 08:22:20|589.7|589.5|589.6|589.4|589.7|589.5|589.6|589.4|0
1633076550000|2021-10-01 08:22:30|589.7||589.6||589.7||589.5||0
1633076560000|2021-10-01 08:22:40|589.7|589.5|589.8|589.5|590|589.6|589.7|589.4|0
1633076590000|2021-10-01 08:23:10|589.9|589.6|589.9|589.5|590.3|590|589.9|589.5|0
1633076600000|2021-10-01 08:23:20|590||590||590.1||590||0
1633076610000|2021-10-01 08:23:30|590.1|589.6|590.5|589.9|590.5|589.9|590|589.6|0
1633076620000|2021-10-01 08:23:40|590.4|590|590.1|589.9|590.4|590|590.1|589.7|0
1633076630000|2021-10-01 08:23:50|590|589.8|590.1|589.9|590.1|589.9|590|589.6|0
1633076640000|2021-10-01 08:24:00|590|589.8|589.8|589.5|590.1|589.8|589.8|589.5|0
1633076650000|2021-10-01 08:24:10|589.9|589.6|590|589.6|590.1|589.8|589.9|589.6|0
1633076660000|2021-10-01 08:24:20|589.9|589.5|590|589.5|590|589.5|589.8|589.5|0
1633076670000|2021-10-01 08:24:30|589.9|589.6|590.1|589.7|590.1|589.9|589.9|589.6|0
1633076680000|2021-10-01 08:24:40|590.2|589.8|590.4|590.1|590.4|590.2|590|589.8|0
1633076700000|2021-10-01 08:25:00|590.3|590|590|589.9|590.3|590|590|589.7|0
1633076710000|2021-10-01 08:25:10|589.9|589.7|590|589.7|590|589.7|589.9|589.6|0
1633076720000|2021-10-01 08:25:20|590.2|589.8|590.4|590.1|590.4|590.1|590.2|589.8|0
1633076730000|2021-10-01 08:25:30|590.3|590|590.3|589.8|590.3|590|590.3|589.8|0
1633076740000|2021-10-01 08:25:40||590||590||590||590|0
1633076750000|2021-10-01 08:25:50||590.1||590.2||590.2||590|0
1633076760000|2021-10-01 08:26:00||590.1||590||590.1||590|0
1633076770000|2021-10-01 08:26:10|590.4|590.1|590.6|590.2|590.6|590.3|590.4|590.1|0
1633076780000|2021-10-01 08:26:20|590.5|590.3|590.6|590.3|590.6|590.4|590.5|590.3|0
1633076790000|2021-10-01 08:26:30|590.7|590.4|590.9|590.6|590.9|590.6|590.7|590.4|0
1633076800000|2021-10-01 08:26:40|590.8|590.7|590.7|590.6|590.8|590.7|590.7|590.5|0
1633076810000|2021-10-01 08:26:50|590.8||590.8||590.8||590.8||0
1633076820000|2021-10-01 08:27:00|590.9|590.7|590.9|590.6|591.1|590.9|590.8|590.6|0
1633076830000|2021-10-01 08:27:10|591|590.7|591.7|591.3|591.7|591.3|591|590.6|0
1633076840000|2021-10-01 08:27:20|591.8|591.2|591.8|591.4|591.8|591.4|591.8|591.2|0
1633076850000|2021-10-01 08:27:30|591.9|591.6|592|591.5|592|591.6|591.9|591.4|0
1633076860000|2021-10-01 08:27:40|592.1|591.6|592|591.7|592.3|592|592|591.6|0
1633076870000|2021-10-01 08:27:50|592.1|591.8|592.1|591.7|592.1|591.9|592.1|591.7|0
1633076880000|2021-10-01 08:28:00||591.8||591.9||591.9||591.8|0
1633076900000|2021-10-01 08:28:20|592.2|592|592.4|592.2|592.4|592.2|592.2|592|0
1633076910000|2021-10-01 08:28:30|592.6|592.3|592.6|592.3|592.6|592.4|592.5|592.2|0
1633076930000|2021-10-01 08:28:50|592.4|592.4|592.6|592.5|593|592.6|592.4|592.4|0
1633076940000|2021-10-01 08:29:00||592.4||592.4||592.5||592.4|0
1633076950000|2021-10-01 08:29:10|592.5|592|592.3|591.7|592.5|592.2|592|591.6|0
1633076960000|2021-10-01 08:29:20|592.5|591.8|592.3|591.8|592.5|592.1|592.3|591.8|0
1633076970000|2021-10-01 08:29:30|592.2|591.7|592|591.7|592.2|591.7|592|591.7|0
1633076980000|2021-10-01 08:29:40|592.1|591.8|592.4|592.1|592.4|592.1|592.1|591.8|0
1633077000000|2021-10-01 08:30:00||592.2||592.3||592.3||592.2|0
1633077010000|2021-10-01 08:30:10|592.3|592.1|592.4|592.1|592.4|592.1|592.3|592.1|0
1633077020000|2021-10-01 08:30:20|592.5|592.2|593.1|592.9|593.1|592.9|592.5|592.2|0
1633077050000|2021-10-01 08:30:50|593.2|593|593.6|593.4|594|593.4|593.2|593|0
1633077060000|2021-10-01 08:31:00|593.5|593.2|593.6|593.2|593.6|593.2|593.4|593.1|0
1633077070000|2021-10-01 08:31:10|593.5|593.3|593.6|593.1|593.6|593.4|593.5|593.1|0
1633077080000|2021-10-01 08:31:20||593.2||593.3||593.3||593.2|0
1633077090000|2021-10-01 08:31:30|593.5|593.2|593.6|593.3|593.6|593.3|593.5|593|0
1633077100000|2021-10-01 08:31:40|593.5||593.6||593.6||593.5||0
1633077110000|2021-10-01 08:31:50|593|593|593.4|593|593.6|593|593|592.7|0
1633077120000|2021-10-01 08:32:00|593.5|593.1|593.2|592.9|593.6|593.2|593.1|592.9|0
1633077130000|2021-10-01 08:32:10|593.1|592.8|592.8|592.5|593.1|592.8|592.8|592.5|0
1633077140000|2021-10-01 08:32:20|592.9||592.8||592.9||592.8||0
1633077150000|2021-10-01 08:32:30|592.7|592.6|592.7|592.2|592.7|592.6|592.6|592.2|0
1633077160000|2021-10-01 08:32:40|592.6|592.1|592.6|592|592.6|592.1|592.6|592|0
1633077170000|2021-10-01 08:32:50||592.1||592.1||592.1||592.1|0
1633077180000|2021-10-01 08:33:00|592.7|592.2|592.8|592.2|592.8|592.2|592.7|592.2|0
1633077190000|2021-10-01 08:33:10|592.5|592.3|592.8|592.5|592.9|592.5|592.5|592.3|0
1633077200000|2021-10-01 08:33:20|592.9|592.6|592.8|592.6|592.9|592.6|592.8|592.5|0
1633077240000|2021-10-01 08:34:00|592.7|592.5|592.3|592|592.7|592.5|592.2|592|0
1633077260000|2021-10-01 08:34:20|592.4|592.1|592.4|592.1|592.4|592.3|592.3|592|0
1633077270000|2021-10-01 08:34:30|592.3|592|592|591.5|592.3|592|592|591.5|0
1633077280000|2021-10-01 08:34:40|591.9|591.4|591.7|591.5|591.9|591.6|591.7|591.1|0
1633077290000|2021-10-01 08:34:50||591.4||591.4||591.4||591.3|0
1633077300000|2021-10-01 08:35:00|591.8|591.5|593.1|592.4|593.1|592.4|591.8|591.5|0
1633077310000|2021-10-01 08:35:10|593.2|592.5|593.5|593|593.5|593|593.2|592.5|0
1633077320000|2021-10-01 08:35:20|593.6|593.1|593.6|593.3|593.8|593.5|593.6|593.1|0
1633077330000|2021-10-01 08:35:30|594|593.4|594.5|593.9|594.6|593.9|593.9|593.3|0
1633077340000|2021-10-01 08:35:40|594.4|594|594.9|594.5|595|594.6|594.4|594|0
1633077350000|2021-10-01 08:35:50|595|594.4|595|594.8|595|594.8|595|594.4|0
1633077360000|2021-10-01 08:36:00|595.1|594.9|595.5|594.9|596|595.5|595.1|594.9|0
1633077370000|2021-10-01 08:36:10|594.9|594.8|595.7|595.2|595.8|595.2|594.9|594.8|0
1633077380000|2021-10-01 08:36:20|595.8||595.9||595.9||595.8||0
1633077390000|2021-10-01 08:36:30|595.8|595|595.6|595|595.8|595.1|595.4|594.9|0
1633077400000|2021-10-01 08:36:40|595.8|595.1|595.6|595|595.8|595.4|595.5|595|0
1633077410000|2021-10-01 08:36:50|595.5||595.6||595.6||595.5||0
1633077420000|2021-10-01 08:37:00|595|594.9|595.2|594.8|595.6|594.9|594.9|594.8|0
1633077430000|2021-10-01 08:37:10|595.3|594.9|595.3|594.9|595.6|595.2|595.2|594.8|0
1633077440000|2021-10-01 08:37:20|595.2|594.8|595.3|595|595.3|595|595.2|594.8|0
1633077450000|2021-10-01 08:37:30|595.2|594.8|595.2|595|595.3|595|595.2|594.8|0
1633077470000|2021-10-01 08:37:50|595.1|594.8|594.3|594|595.3|595|594.3|594|0
1633077480000|2021-10-01 08:38:00|594.2|593.8|594.2|593.8|594.4|594|594.1|593.5|0
1633077490000|2021-10-01 08:38:10||593.9||594||594||593.9|0
1633077500000|2021-10-01 08:38:20|594.3|594.1|594.3|594.1|594.3|594.1|594.3|594|0
1633077510000|2021-10-01 08:38:30|594.4|594.2|594.5|594.1|594.8|594.5|594.4|594.1|0
1633077520000|2021-10-01 08:38:40|594.6|594.2|594.5|594.1|594.7|594.2|594.5|594.1|0
1633077530000|2021-10-01 08:38:50|594.6|594.2|595|594.4|595.3|595|594.5|594.2|0
1633077540000|2021-10-01 08:39:00|594.9|594.5|595.1|594.6|595.1|594.6|594.8|594.5|0
1633077550000|2021-10-01 08:39:10|595.2|594.7|595.2|594.8|595.2|595|595.1|594.7|0
1633077560000|2021-10-01 08:39:20|595.1|594.9|595.2|594.8|595.2|594.9|595.1|594.8|0
1633077570000|2021-10-01 08:39:30||594.9||594.9||595||594.9|0
1633077580000|2021-10-01 08:39:40|595.1|594.8|595|594.8|595.2|594.8|595|594.8|0
1633077590000|2021-10-01 08:39:50|595.1|594.9|595.2|594.8|595.2|594.9|595.1|594.7|0
1633077600000|2021-10-01 08:40:00|595.1||595.2||595.2||595.1||0
1633077610000|2021-10-01 08:40:10||594.9||594.8||594.9||594.8|0
1633077620000|2021-10-01 08:40:20|595.1|594.9|595.7|595.3|595.7|595.3|595.1|594.9|0
1633077630000|2021-10-01 08:40:30|595.9|595.4|596.2|595.7|596.2|595.7|595.9|595.4|0
1633077640000|2021-10-01 08:40:40|595.9|595.8|596.3|596.1|596.3|596.1|595.9|595.8|0
1633077660000|2021-10-01 08:41:00|596.5|596.2|596.5|596.1|596.6|596.2|596.3|596.1|0
1633077670000|2021-10-01 08:41:10|596.4|596.2|596.8|596.2|596.9|596.2|596.3|596.2|0
1633077680000|2021-10-01 08:41:20|596.6|596.3|596.6|596.2|596.6|596.4|596.6|596.2|0
1633077690000|2021-10-01 08:41:30|596.7|596.3|597|596.7|597|596.9|596.7|596.3|0
1633077700000|2021-10-01 08:41:40|596.9|596.6|596.9|596.6|596.9|596.6|596.8|596.6|0
1633077710000|2021-10-01 08:41:50|596.8|596.4|595.9|595.3|596.8|596.4|595.9|595.2|0
1633077720000|2021-10-01 08:42:00|595.8|595.4|596.3|596.1|596.6|596.1|595.6|595.4|0
1633077730000|2021-10-01 08:42:10|596.4|596|596.4|596|596.4|596|596.4|595.9|0
1633077740000|2021-10-01 08:42:20|596.5|596.1|596.6|596|596.6|596.1|596.5|596|0
1633077760000|2021-10-01 08:42:40|596.5|595.9|596.2|595.8|596.5|595.9|596|595.7|0
1633077780000|2021-10-01 08:43:00|596.4|595.9|596.8|596.3|596.9|596.5|596.4|595.9|0
1633077790000|2021-10-01 08:43:10|596.7|596.2|596.3|596.1|596.7|596.2|596.3|596.1|0
1633077800000|2021-10-01 08:43:20|596.2|595.9|596.1|595.5|596.2|595.9|596|595.4|0
1633077810000|2021-10-01 08:43:30||595.6||595.8||595.8||595.6|0
1633077830000|2021-10-01 08:43:50||595.9||595.9||595.9||595.9|0
1633077840000|2021-10-01 08:44:00|596|595.8|596.8|596.3|596.8|596.3|596|595.8|0
1633077860000|2021-10-01 08:44:20|596.9|596.4|596.8|596.4|596.9|596.5|596.8|596.4|0
1633077870000|2021-10-01 08:44:30|596.9|596.5|596.9|596.5|596.9|596.5|596.9|596.5|0
1633077880000|2021-10-01 08:44:40|596.8|596.6|596.7|596.5|596.8|596.8|596.7|596.5|0
1633077890000|2021-10-01 08:44:50|596.8|596.6|596.9|596.6|596.9|596.6|596.8|596.6|0
1633077900000|2021-10-01 08:45:00||596.7||596.8||596.8||596.7|0
1633077910000|2021-10-01 08:45:10|597|596.9|596.9|596.4|597.6|597.4|596.8|596.3|0
1633077920000|2021-10-01 08:45:20|596.8|596.3|596.8|596.5|596.8|596.5|596.6|596.1|0
1633077930000|2021-10-01 08:45:30|596.6|596.4|596.5|595.9|596.7|596.4|596.4|595.9|0
1633077950000|2021-10-01 08:45:50|596.6|596|596.7|596.6|597|596.7|596.4|596|0
1633077960000|2021-10-01 08:46:00|596.6|596.5|596.6|596.3|596.7|596.5|596.5|596|0
1633077980000|2021-10-01 08:46:20|596.5|596.2|596.5|596.1|596.6|596.2|596.3|595.7|0
1633077990000|2021-10-01 08:46:30|596.3|596|595.5|595.1|596.3|596|595.5|595|0
1633078000000|2021-10-01 08:46:40|595.6||595.6||595.6||595.6||0
1633078020000|2021-10-01 08:47:00|595.7|595.2|595.8|595.5|595.8|595.5|595.7|595.2|0
1633078030000|2021-10-01 08:47:10|595.9|595.6|595.8|595.5|595.9|595.6|595.8|595.5|0
1633078040000|2021-10-01 08:47:20|595.7|595.3|595.6|595|595.7|595.3|595.5|595|0
1633078070000|2021-10-01 08:47:50|595.7|595.1|595.8|595.5|596|595.8|595.5|595.1|0
1633078080000|2021-10-01 08:48:00|595.7|595.6|596|595.5|596.1|595.6|595.6|595.4|0
1633078090000|2021-10-01 08:48:10|595.9|595.6|596.1|595.9|596.1|595.9|595.9|595.6|0
1633078100000|2021-10-01 08:48:20|596.2|596|596.2|595.9|596.3|596|596.2|595.9|0
1633078110000|2021-10-01 08:48:30|596.1|595.8|596.2|595.8|596.3|596.2|596|595.6|0
1633078120000|2021-10-01 08:48:40|596.3|595.9|596.2|596|596.3|596|596.1|595.9|0
1633078130000|2021-10-01 08:48:50|596.3|596.1|596.1|595.9|596.3|596.1|596.1|595.9|0
1633078140000|2021-10-01 08:49:00|596.2|596|596|595.6|596.3|596|596|595.6|0
1633078160000|2021-10-01 08:49:20|595.9|595.5|596|595.6|596|595.7|595.7|595.2|0
1633078170000|2021-10-01 08:49:30|596.1|595.7|596.2|595.7|596.2|595.8|596|595.6|0
1633078180000|2021-10-01 08:49:40|596|595.8|596.2|595.7|596.2|595.9|596|595.7|0
1633078190000|2021-10-01 08:49:50|596|595.6|596.2|595.7|596.2|595.8|595.7|595.3|0
1633078200000|2021-10-01 08:50:00|596.1|595.8|596|595.6|596.1|595.8|595.9|595.5|0
1633078210000|2021-10-01 08:50:10|595.7|595.7|595.9|595.6|596.2|596|595.7|595.6|0
1633078220000|2021-10-01 08:50:20|596|595.7|595.8|595.6|596.1|595.8|595.8|595.5|0
1633078230000|2021-10-01 08:50:30|595.9|595.7|595.9|595.7|596.1|595.7|595.9|595.6|0
1633078240000|2021-10-01 08:50:40|595.8|595.6|595.8|595.6|595.8|595.6|595.8|595.6|0
1633078250000|2021-10-01 08:50:50|595.7|595.4|595.7|595.2|595.7|595.4|595.7|595.1|0
1633078260000|2021-10-01 08:51:00|595.8|595.5|595.9|595.6|595.9|595.6|595.8|595.5|0
1633078270000|2021-10-01 08:51:10|596|595.7|596|595.8|596|595.8|595.9|595.6|0
1633078290000|2021-10-01 08:51:30|596.2|595.9|596.7|596.4|596.8|596.4|596.1|595.8|0
1633078300000|2021-10-01 08:51:40|596.6|596.2|596.4|596|596.6|596.4|596.4|595.9|0
1633078310000|2021-10-01 08:51:50||596.2||596.2||596.2||596.2|0
1633078320000|2021-10-01 08:52:00|596.5|596.3|596.4|596.2|596.5|596.3|596.4|596.2|0
1633078330000|2021-10-01 08:52:10|596.3|596|596.1|595.9|596.3|596|596.1|595.6|0
1633078340000|2021-10-01 08:52:20|596.2|595.8|595.8|595.5|596.2|595.8|595.8|595.5|0
1633078350000|2021-10-01 08:52:30|595.9|595.6|595.8|595.5|596|595.7|595.8|595.5|0
1633078360000|2021-10-01 08:52:40|595.9|595.6|595.8|595.5|595.9|595.7|595.8|595.5|0
1633078370000|2021-10-01 08:52:50|595.7|595.6|595.7|595.3|595.7|595.6|595.6|595.1|0
1633078380000|2021-10-01 08:53:00|595.6|595.2|595.5|595.2|595.6|595.3|595.5|595.1|0
1633078390000|2021-10-01 08:53:10|595.6|595.3|595.9|595.5|595.9|595.7|595.6|595.2|0
1633078400000|2021-10-01 08:53:20|595.6|595.6|595.9|595.6|596.1|596|595.6|595.5|0
1633078410000|2021-10-01 08:53:30|596|595.7|596.2|595.9|596.4|596|596|595.7|0
1633078430000|2021-10-01 08:53:50|595.9|596|595.6|595.5|595.9|596|595.6|595.5|0
1633078440000|2021-10-01 08:54:00|595.7|595.3|595.4|595|595.8|595.3|595.4|595|0
1633078450000|2021-10-01 08:54:10|595.5|595.1|595.4|595|595.5|595.1|595.4|595|0
1633078460000|2021-10-01 08:54:20|595.5|595.1|595.3|595|595.5|595.3|595.3|595|0
1633078470000|2021-10-01 08:54:30||595.1||595||595.1||595|0
1633078480000|2021-10-01 08:54:40|595.2|594.8|594.9|594.5|595.2|594.8|594.9|594.4|0
1633078490000|2021-10-01 08:54:50||594.6||594.6||594.6||594.6|0
1633078510000|2021-10-01 08:55:10|595|594.7|594.9|594.5|595.3|595.1|594.9|594.5|0
1633078520000|2021-10-01 08:55:20|595|594.6|595|594.6|595.1|594.7|594.9|594.6|0
1633078530000|2021-10-01 08:55:30||594.7||594.6||594.7||594.6|0
1633078540000|2021-10-01 08:55:40|594.9||594.9||594.9||594.8||0
1633078550000|2021-10-01 08:55:50|594.8|594.4|594.4|594|594.8|594.4|594.4|594|0
1633078560000|2021-10-01 08:56:00|594.3|593.8|594.2|594|594.3|594|594.1|593.7|0
1633078570000|2021-10-01 08:56:10|594.1|593.8|594.3|594|594.3|594.1|593.9|593.6|0
1633078580000|2021-10-01 08:56:20|594.1|593.9|593.9|593.6|594.1|593.9|593.9|593.6|0
1633078590000|2021-10-01 08:56:30|594||593.9||594||593.9||0
1633078600000|2021-10-01 08:56:40|594|593.7|593.9|593.6|594|593.7|593.9|593.6|0
1633078610000|2021-10-01 08:56:50|593.8|593.4|593.5|593.2|593.8|593.4|593.5|593.2|0
1633078630000|2021-10-01 08:57:10|593.4|593.3|593.5|593.2|593.6|593.3|593.3|592.9|0
1633078650000|2021-10-01 08:57:30|593.4|593.1|593.1|592.7|593.4|593.1|593.1|592.7|0
1633078660000|2021-10-01 08:57:40|593.2|592.8|592.8|592.5|593.2|592.8|592.8|592.4|0
1633078670000|2021-10-01 08:57:50|592.7|592.6|592.9|592.5|593|592.6|592.7|592.5|0
1633078680000|2021-10-01 08:58:00|593|592.6|593|592.9|593.1|592.9|593|592.6|0
1633078690000|2021-10-01 08:58:10|592.9|592.8|592.8|592.4|592.9|592.8|592.7|592.2|0
1633078700000|2021-10-01 08:58:20||592.5||592.5||592.5||592.5|0
1633078720000|2021-10-01 08:58:40|592.7|592.3|592.7|592.4|592.8|592.4|592.6|592.3|0
1633078730000|2021-10-01 08:58:50|592.6|592.2|592.6|592.2|592.6|592.2|592.5|592.1|0
1633078740000|2021-10-01 08:59:00|592.7|592.4|592.7|592.4|592.7|592.4|592.7|592.4|0
1633078750000|2021-10-01 08:59:10|592.8|592.3|592.8|592.4|592.8|592.7|592.8|592.2|0
1633078760000|2021-10-01 08:59:20|592.7||592.7||592.7||592.7||0
1633078770000|2021-10-01 08:59:30|592.6|592.2|592.6|592.2|592.6|592.2|592.6|592.2|0
1633078780000|2021-10-01 08:59:40|592.5|592.1|592.5|592|592.6|592.1|592.4|592|0
1633078790000|2021-10-01 08:59:50|592.4|592.1|592.4|592.1|592.4|592.1|592.4|591.8|0
1633078810000|2021-10-01 09:00:10|592.5|592.2|592.6|592.2|592.6|592.2|592.5|592.2|0
1633078830000|2021-10-01 09:00:30|592.7|592.3|592.6|592.2|592.7|592.4|592.6|592.2|0
1633078850000|2021-10-01 09:00:50|592.7|592.3|592.7|592.5|593|592.7|592.7|592.3|0
1633078860000|2021-10-01 09:01:00|592.6|592.4|592.7|592.3|592.8|592.4|592.6|592.1|0
1633078870000|2021-10-01 09:01:10||592.2||592.2||592.2||592.2|0
1633078880000|2021-10-01 09:01:20|592.8|592.3|592.8|592.3|592.8|592.3|592.8|592.3|0
1633078900000|2021-10-01 09:01:40||592.4||592.5||592.5||592.4|0
1633078910000|2021-10-01 09:01:50|592.7||592.8||592.8||592.7||0
1633078920000|2021-10-01 09:02:00|592.7|592.4|592.7|592.4|592.7|592.5|592.5|592.4|0
1633078930000|2021-10-01 09:02:10|592.8|592.5|593|592.8|593.5|593.2|592.8|592.5|0
1633078940000|2021-10-01 09:02:20|592.9|592.7|592.8|592.3|593|592.8|592.7|592.3|0
1633078950000|2021-10-01 09:02:30|592.9|592.4|593.1|592.6|593.1|592.6|592.9|592.4|0
1633078960000|2021-10-01 09:02:40|593.2||593.1||593.2||593.1||0
1633078970000|2021-10-01 09:02:50|593|592.7|592.3|592.1|593|592.7|592.3|592.1|0
1633078980000|2021-10-01 09:03:00|592.2|592|592.3|592.1|592.3|592.1|592.2|592|0
1633078990000|2021-10-01 09:03:10|592.4||592.4||592.4||592.4||0
1633079020000|2021-10-01 09:03:40|592.3|592|592|591.7|592.3|592.1|592|591.6|0
1633079030000|2021-10-01 09:03:50||591.6||591.6||591.6||591.4|0
1633079040000|2021-10-01 09:04:00|591.9|591.7|592|591.7|592|591.7|591.9|591.6|0
1633079050000|2021-10-01 09:04:10|591.9|591.6|591.6|591.4|591.9|591.6|591.6|591.4|0
1633079060000|2021-10-01 09:04:20|591.7|591.5|592.5|592|592.5|592.1|591.7|591.4|0
1633079070000|2021-10-01 09:04:30|592.6||592.8||592.9||592.6||0
1633079080000|2021-10-01 09:04:40||592.2||592.3||592.3||592.2|0
1633079090000|2021-10-01 09:04:50|592.7|592.2|592.6|592.2|592.7|592.2|592.6|592.2|0
1633079100000|2021-10-01 09:05:00|592.7|592.3|592.7|592|592.7|592.3|592.6|592|0
1633079110000|2021-10-01 09:05:10||592.3||592.4||592.4||592.3|0
1633079120000|2021-10-01 09:05:20|592.9|592.5|592.9|592.6|592.9|592.6|592.9|592.5|0
1633079130000|2021-10-01 09:05:30|592.8|592.5|592.8|592.4|592.9|592.6|592.6|592.4|0
1633079140000|2021-10-01 09:05:40|592.9||592.8||592.9||592.8||0
1633079150000|2021-10-01 09:05:50|592.7|592.3|592.6|592.4|592.7|592.4|592.5|592|0
1633079160000|2021-10-01 09:06:00|592.5|592.3|592.6|592.4|592.6|592.5|592.3|592|0
1633079170000|2021-10-01 09:06:10|592.8|592.5|593.2|592.8|593.2|592.9|592.8|592.4|0
1633079180000|2021-10-01 09:06:20||592.7||592.8||592.8||592.7|0
1633079190000|2021-10-01 09:06:30|593.1||593.1||593.1||593.1||0
1633079200000|2021-10-01 09:06:40|593|592.7|593.2|592.7|593.2|592.8|592.8|592.4|0
1633079210000|2021-10-01 09:06:50|593.1|592.8|593.1|592.8|593.1|592.8|593.1|592.8|0
1633079270000|2021-10-01 09:07:50|593.2|592.9|593.3|593.1|593.3|593.2|593.2|592.9|0
1633079280000|2021-10-01 09:08:00|593.2|593.2|593.4|593.2|593.4|593.3|593.2|592.9|0
1633079290000|2021-10-01 09:08:10|593.3||593.4||593.4||593.3||0
1633079310000|2021-10-01 09:08:30|593.3|593.1|593.3|592.8|593.3|593.1|592.9|592.8|0
1633079320000|2021-10-01 09:08:40|593.2||593.1||593.2||593.1||0
1633079330000|2021-10-01 09:08:50|593|592.7|593.2|592.9|593.4|593.1|592.9|592.5|0
1633079340000|2021-10-01 09:09:00|593.4|593|593.4|593.1|593.4|593.2|593.4|593|0
1633079350000|2021-10-01 09:09:10||593.2||593.2||593.2||593.2|0
1633079360000|2021-10-01 09:09:20|593.3|593.1|593.4|592.9|593.4|593.1|593.3|592.9|0
1633079370000|2021-10-01 09:09:30|593.3|593.2|593.3|593|593.3|593.2|593.3|593|0
1633079380000|2021-10-01 09:09:40|593.4|592.9|594.5|594.1|594.5|594.1|593.4|592.9|0
1633079390000|2021-10-01 09:09:50|594.4|594|594.2|593.9|594.4|594|594.2|593.7|0
1633079400000|2021-10-01 09:10:00|594.3|594|594.5|594.1|594.8|594.3|594.3|594|0
1633079410000|2021-10-01 09:10:10|594.4|594.2|594.3|594|594.4|594.2|594.2|593.8|0
1633079420000|2021-10-01 09:10:20|594.5|594.1|594.5|594.2|594.6|594.3|594.4|594.1|0
1633079430000|2021-10-01 09:10:30|594.4|594.1|594.8|594.4|595|594.4|594.3|593.9|0
1633079440000|2021-10-01 09:10:40|594.7|594.3|594.5|594.2|594.7|594.3|594.5|594.2|0
1633079450000|2021-10-01 09:10:50|594.6||594.6||594.7||594.5||0
1633079460000|2021-10-01 09:11:00|594.5|594.1|594.2|593.9|594.5|594.1|594.1|593.9|0
1633079470000|2021-10-01 09:11:10|594|594|594.2|594|594.2|594|594|593.9|0
1633079480000|2021-10-01 09:11:20|594.3|594.1|594.6|594.2|594.6|594.2|594.3|594.1|0
1633079490000|2021-10-01 09:11:30|594.7|594.3|595|594.7|595|594.9|594.5|594.2|0
1633079520000|2021-10-01 09:12:00|594.9|594.6|594.8|594.5|594.9|594.6|594.6|594.4|0
1633079530000|2021-10-01 09:12:10|594.9|594.6|595.3|595|595.3|595|594.9|594.6|0
1633079550000|2021-10-01 09:12:30|595.4|595.1|595.5|595.2|595.5|595.2|595.3|595.1|0
1633079560000|2021-10-01 09:12:40||595.3||595.3||595.3||595.2|0
1633079570000|2021-10-01 09:12:50|595.4|595.1|595.4|595|595.5|595.1|595.3|594.9|0
1633079580000|2021-10-01 09:13:00|595.5|595.1|595.5|595.2|595.5|595.2|595.5|595.1|0
1633079590000|2021-10-01 09:13:10||595.3||595.3||595.3||595.3|0
1633079600000|2021-10-01 09:13:20|595.6|595.4|596.1|595.7|596.2|595.7|595.5|595.3|0
1633079610000|2021-10-01 09:13:30|596.2|595.8|596.6|596.3|596.7|596.3|596.1|595.8|0
1633079620000|2021-10-01 09:13:40|596.4|596.4|597|596.7|597|596.7|596.4|596.4|0
1633079630000|2021-10-01 09:13:50|596.9|596.8|596.8|596.5|597|596.8|596.6|596.2|0
1633079640000|2021-10-01 09:14:00|596.9|596.4|596.5|596.2|596.9|596.4|596.4|596.2|0
1633079650000|2021-10-01 09:14:10|596.6|596.3|596.5|596.2|596.6|596.3|596.5|596.2|0
1633079660000|2021-10-01 09:14:20|596.6|596.3|596.7|596.4|596.7|596.4|596.6|596.2|0
1633079670000|2021-10-01 09:14:30||596.5||596.4||596.5||596.4|0
1633079680000|2021-10-01 09:14:40|596.6|596.3|596.6|596.3|596.6|596.3|596.5|596.3|0
1633079700000|2021-10-01 09:15:00|596.7|596.4|596.5|596.1|596.7|596.4|596.4|595.9|0
1633079710000|2021-10-01 09:15:10|596.4|596|595.7|595.5|596.4|596|595.7|595.4|0
1633079720000|2021-10-01 09:15:20|595.6|595.2|595.5|595|595.6|595.2|595.4|595|0
1633079730000|2021-10-01 09:15:30|595.4||595.3||595.4||595.3||0
1633079740000|2021-10-01 09:15:40|595.4|595.1|595.3|595|595.5|595.2|595.3|595|0
1633079760000|2021-10-01 09:16:00|595.4|595.1|596.3|595.7|596.3|595.8|595.4|595|0
1633079770000|2021-10-01 09:16:10|596.2||596.1||596.2||596.1||0
1633079790000|2021-10-01 09:16:30|596.3|595.8|596.3|595.8|596.3|595.8|596.3|595.8|0
1633079810000|2021-10-01 09:16:50|596.4||596.3||596.4||596.3||0
1633079820000|2021-10-01 09:17:00|596.2|596|596.3|596|596.4|596|596.1|596|0
1633079840000|2021-10-01 09:17:20|596.2|595.9|596.3|596|596.3|596|596|595.6|0
1633079850000|2021-10-01 09:17:30|596.2||596.1||596.2||596.1||0
1633079860000|2021-10-01 09:17:40|596.2||596.2||596.2||596.2||0
1633079870000|2021-10-01 09:17:50|596.1|596.1|597.5|597.3|597.8|597.3|596.1|596.1|0
1633079880000|2021-10-01 09:18:00|597.6|597.4|597.7|597.3|597.9|597.5|597.6|597.3|0
1633079890000|2021-10-01 09:18:10|597.6|597.4|597.7|597.3|597.9|597.5|597.5|597.3|0
1633079900000|2021-10-01 09:18:20|597.6|597.4|597.8|597.5|597.8|597.5|597.6|597.4|0
1633079910000|2021-10-01 09:18:30|597.7|597.4|597.8|597.4|597.8|597.4|597.6|597.3|0
1633079920000|2021-10-01 09:18:40|597.7||597.7||597.7||597.7||0
1633079940000|2021-10-01 09:19:00|597.6|597.1|597.3|596.8|597.6|597.1|597.3|596.8|0
1633079950000|2021-10-01 09:19:10|597.4|596.9|598|597.6|598|597.6|597.3|596.9|0
1633079960000|2021-10-01 09:19:20|597.9|597.7|597.8|597.4|597.9|597.7|597.7|597.3|0
1633079970000|2021-10-01 09:19:30|597.7||597.7||597.7||597.7||0
1633079980000|2021-10-01 09:19:40|597.8|597.5|597.9|597.5|598|597.8|597.7|597.4|0
1633079990000|2021-10-01 09:19:50|597.8|597.4|597.9|597.5|597.9|597.5|597.8|597.4|0
1633080000000|2021-10-01 09:20:00|598|597.6|597.8|597.4|598|597.8|597.4|597.1|0
1633080010000|2021-10-01 09:20:10|597.9||597.9||598||597.9||0
1633080030000|2021-10-01 09:20:30|598|597.5|597.9|597.5|598|597.6|597.9|597.5|0
1633080060000|2021-10-01 09:21:00|597.8|597.6|597.8|597.7|598|597.7|597.7|597.5|0
1633080070000|2021-10-01 09:21:10|597.6|597.6|597.9|597.6|597.9|597.7|597.6|597.5|0
1633080080000|2021-10-01 09:21:20|598|597.7|597.9|597.8|598.2|597.8|597.9|597.6|0
1633080090000|2021-10-01 09:21:30|598|597.7|598|597.8|598|597.8|597.9|597.7|0
1633080100000|2021-10-01 09:21:40|597.9|597.7|598|597.8|598|597.8|597.9|597.7|0
1633080110000|2021-10-01 09:21:50|597.9|597.6|597.7|597.5|597.9|597.8|597.7|597.5|0
1633080120000|2021-10-01 09:22:00|597.6|597.3|597.6|597.2|597.7|597.3|597.5|597.2|0
1633080130000|2021-10-01 09:22:10|597.7|597.1|597.7|597.3|597.7|597.3|597.2|597|0
1633080140000|2021-10-01 09:22:20|597.8|597.4|597.7|597.3|597.8|597.4|597.7|597.3|0
1633080150000|2021-10-01 09:22:30|597|596.9|597|596.8|597.6|597|596.9|596.5|0
1633080180000|2021-10-01 09:23:00|597.1|596.9|597.1|596.7|597.1|596.9|597|596.6|0
1633080200000|2021-10-01 09:23:20|597|596.6|596.7|596.6|597|596.6|596.7|596.6|0
1633080210000|2021-10-01 09:23:30|596.8|596.5|596.7|596.5|596.8|596.5|596.7|596.5|0
1633080220000|2021-10-01 09:23:40|596.6|596.3|596.7|596.5|596.7|596.5|596.6|596.2|0
1633080230000|2021-10-01 09:23:50|596.6|596.3|596.3|595.9|596.7|596.3|596.3|595.9|0
1633080240000|2021-10-01 09:24:00|596.2|595.8|596.2|595.8|596.2|595.8|596.1|595.7|0
1633080260000|2021-10-01 09:24:20|596.3|595.9|596.1|595.8|596.3|596|596.1|595.8|0
1633080270000|2021-10-01 09:24:30|596||596||596||596||0
1633080280000|2021-10-01 09:24:40|596.1|595.9|596.1|595.8|596.1|595.9|596.1|595.8|0
1633080290000|2021-10-01 09:24:50|596||596.1||596.1||595.9||0
1633080300000|2021-10-01 09:25:00|596.2|595.9|596.7|596.4|596.7|596.4|596.2|595.8|0
1633080310000|2021-10-01 09:25:10|596.4|596.6|596.7|596.2|596.7|596.6|596.4|596.2|0
1633080320000|2021-10-01 09:25:20|596.6||596.6||596.6||596.5||0
1633080330000|2021-10-01 09:25:30||596.3||596.3||596.3||596|0
1633080350000|2021-10-01 09:25:50|596.7|596.4|597.3|596.9|597.3|596.9|596.7|596.4|0
1633080360000|2021-10-01 09:26:00|597.2|597|597.2|597|597.2|597|597.2|597|0
1633080370000|2021-10-01 09:26:10|597.4|597.1|598|597.7|598|597.7|597.4|597.1|0
1633080380000|2021-10-01 09:26:20|597.9|597.8|597.6|597.5|598|597.8|597.6|597.5|0
1633080390000|2021-10-01 09:26:30|597.5|597.3|597.2|597.1|597.5|597.3|597.2|597|0
1633080400000|2021-10-01 09:26:40|597.4|597.2|597.5|597.2|597.5|597.2|597.4|597|0
1633080410000|2021-10-01 09:26:50|597.6|597.5|598|597.7|598|597.9|597.5|597.2|0
1633080420000|2021-10-01 09:27:00|597.9|597.8|597.8|597.5|597.9|597.8|597.7|597.5|0
1633080430000|2021-10-01 09:27:10|597.7|597.7|597.9|597.7|598|597.9|597.7|597.5|0
1633080450000|2021-10-01 09:27:30|597.8|597.5|597.7|597.5|597.9|597.7|597.7|597.5|0
1633080460000|2021-10-01 09:27:40|597.8|597.6|597.9|597.6|597.9|597.7|597.8|597.5|0
1633080470000|2021-10-01 09:27:50||597.7||597.7||597.7||597.7|0
1633080480000|2021-10-01 09:28:00|598|597.8|598|597.9|598|597.9|598|597.8|0
1633080490000|2021-10-01 09:28:10|598.1|598|598|597.9|598.2|598|598|597.9|0
1633080520000|2021-10-01 09:28:40|598.2|598|598.4|598|598.4|598|598.2|597.9|0
1633080530000|2021-10-01 09:28:50|598.5|598.1|599.2|599|599.5|599.2|598.5|598.1|0
1633080540000|2021-10-01 09:29:00|599.5|599.1|599.4|599.1|599.5|599.2|599.2|599|0
1633080590000|2021-10-01 09:29:50|599.3||599.4||599.4||599.3||0
1633080600000|2021-10-01 09:30:00|599.3|599|598.7|598.5|599.3|599|598.7|598.5|0
1633080610000|2021-10-01 09:30:10|598.8|598.6|599.5|599.2|599.5|599.4|598.8|598.6|0
1633080620000|2021-10-01 09:30:20|599.4|599|599.4|599|599.5|599.1|599.2|599|0
1633080630000|2021-10-01 09:30:30|599.5|599.1|599.5|599.1|599.5|599.1|599.5|599.1|0
1633080640000|2021-10-01 09:30:40||599.2||599.2||599.3||599.2|0
1633080650000|2021-10-01 09:30:50|599.4|599.1|599.4|599|599.5|599.1|599.1|598.7|0
1633080670000|2021-10-01 09:31:10|599.5|599.1|599.4|599.2|599.5|599.2|599.4|599.1|0
1633080680000|2021-10-01 09:31:20|599.5|599.4|599.5|599.4|599.8|599.4|599.5|599.2|0
1633080690000|2021-10-01 09:31:30|599.6|599.5|600|599.7|600|599.7|599.5|599.4|0
1633080700000|2021-10-01 09:31:40||599.8||599.9||599.9||599.8|0
1633080710000|2021-10-01 09:31:50|599.9|599.8|599.7|599.3|600|599.8|599.7|599.2|0
1633080720000|2021-10-01 09:32:00|599.6|599|599.3|599|599.6|599|599.3|599|0
1633080730000|2021-10-01 09:32:10|599.4|599.1|599.4|599.1|599.4|599.1|599.4|599.1|0
1633080740000|2021-10-01 09:32:20|599.5|599.2|599.9|599.7|600|599.7|599.5|599.2|0
1633080760000|2021-10-01 09:32:40|600||600||600||600||0
1633080780000|2021-10-01 09:33:00|599.9|599.8|599.5|599|600.2|599.9|599.5|599|0
1633080790000|2021-10-01 09:33:10||599.1||599.1||599.1||599.1|0
1633080800000|2021-10-01 09:33:20|599.4||599.4||599.4||599.3||0
1633080820000|2021-10-01 09:33:40|599.6|599.2|599.5|599.3|599.7|599.4|599.5|599.2|0
1633080830000|2021-10-01 09:33:50|599.7|599.4|600|599.5|600|599.7|599.6|599.3|0
1633080840000|2021-10-01 09:34:00|600.1|599.6|601.6|601.2|602|601.5|600.1|599.6|0
1633080850000|2021-10-01 09:34:10|601.5|601.3|601.8|601.3|602|601.3|601.5|601.3|0
1633080860000|2021-10-01 09:34:20|601.9|601.4|602|601.8|602.3|601.9|601.9|601.4|0
1633080870000|2021-10-01 09:34:30|601.9|601.7|601.3|601.2|601.9|601.7|601.3|601.2|0
1633080880000|2021-10-01 09:34:40|601.2|600.9|601.2|600.9|601.3|601|601|600.7|0
1633080890000|2021-10-01 09:34:50|601.3|601|601.2|601|601.5|601.1|601.2|601|0
1633080900000|2021-10-01 09:35:00|601.1|600.9|600.9|600.5|601.1|600.9|600.8|600.4|0
1633080910000|2021-10-01 09:35:10|601.1|600.6|600.9|600.5|601.1|600.8|600.9|600.5|0
1633080920000|2021-10-01 09:35:20||600.6||600.5||600.6||600.5|0
1633080930000|2021-10-01 09:35:30|600.8|600.4|600.4|599.9|600.8|600.4|600.4|599.8|0
1633080940000|2021-10-01 09:35:40|600.3|599.8|601.5|601|601.5|601.2|600|599.6|0
1633080950000|2021-10-01 09:35:50|601.4|600.9|600|599.6|601.4|600.9|600|599.5|0
1633080960000|2021-10-01 09:36:00|600.2|600|600.3|600|600.5|600.1|599.9|599.5|0
1633080970000|2021-10-01 09:36:10|600.2|599.9|600.3|599.9|600.3|599.9|600|599.5|0
1633080980000|2021-10-01 09:36:20|600.5|600|601.1|600.6|601.1|600.6|600.5|600|0
1633081000000|2021-10-01 09:36:40|601|600.5|600.6|600.2|601|600.5|600.5|600|0
1633081010000|2021-10-01 09:36:50|600.8|600.3|600.2|600|600.8|600.3|600.2|600|0
1633081020000|2021-10-01 09:37:00|600|599.8|599.9|599.1|600|599.8|599.8|599|0
1633081030000|2021-10-01 09:37:10||599.2||599.2||599.2||599.2|0
1633081040000|2021-10-01 09:37:20|599.8|599.1|599.3|598.8|599.8|599.1|599.1|598.7|0
1633081050000|2021-10-01 09:37:30|599.4|599|599.7|599.3|599.8|599.6|599.4|599|0
1633081060000|2021-10-01 09:37:40|599.8|599.4|599.3|598.8|599.8|599.4|599.3|598.8|0
1633081080000|2021-10-01 09:38:00|599.2|598.9|599|598.7|599.2|598.9|598.8|598.7|0
1633081090000|2021-10-01 09:38:10|599.1|598.8|599.5|599|599.6|599.3|599.1|598.8|0
1633081110000|2021-10-01 09:38:30|599.4|598.9|599.1|598.8|599.4|599|599|598.7|0
1633081120000|2021-10-01 09:38:40|599.5|598.9|599.6|599|599.8|599.6|599.5|598.9|0
1633081130000|2021-10-01 09:38:50|599.7|599.1|599.7|599.2|599.8|599.2|599.7|599.1|0
1633081140000|2021-10-01 09:39:00|599.6|599.3|599.6|599.4|599.6|599.4|599.6|599.3|0
1633081170000|2021-10-01 09:39:30|599.5|599.2|599.9|599.6|600|599.8|599.5|599.2|0
1633081180000|2021-10-01 09:39:40|600|599.7|600|599.6|600|599.7|600|599.6|0
1633081190000|2021-10-01 09:39:50||599.7||599.7||599.7||599.6|0
1633081200000|2021-10-01 09:40:00|599.9|599.6|599.5|599.2|599.9|599.6|599.5|599|0
1633081210000|2021-10-01 09:40:10|599.4|599|599.3|598.8|599.4|599|599.2|598.7|0
1633081220000|2021-10-01 09:40:20|599|598.7|599.1|598.7|599.3|598.7|598.8|598.7|0
1633081230000|2021-10-01 09:40:30|599.2|598.8|599.3|598.8|599.3|598.8|599.2|598.8|0
1633081240000|2021-10-01 09:40:40|599|598.9|599.3|598.8|599.3|598.9|599|598.8|0
1633081250000|2021-10-01 09:40:50|599.4|598.9|599.4|598.9|599.4|598.9|599.4|598.9|0
1633081260000|2021-10-01 09:41:00|599.5|599|599.6|599.3|599.6|599.3|599.5|599|0
1633081270000|2021-10-01 09:41:10|599.5|599.1|599.5|598.9|599.5|599.1|599.3|598.9|0
1633081280000|2021-10-01 09:41:20|599.6|599.1|599.6|599.2|599.6|599.2|599.5|599.1|0
1633081300000|2021-10-01 09:41:40|599.5|599.1|599.6|599.3|599.6|599.3|599.5|599.1|0
1633081310000|2021-10-01 09:41:50|599.7|599.4|599.8|599.3|600.5|600|599.7|599.3|0
1633081320000|2021-10-01 09:42:00|599.9|599.4|600|599.5|600|599.5|599.9|599.3|0
1633081330000|2021-10-01 09:42:10|600.2|599.6|600.5|599.9|600.6|600.1|600.2|599.6|0
1633081340000|2021-10-01 09:42:20|600|599.8|599.6|599.1|600|599.8|599.6|599|0
1633081350000|2021-10-01 09:42:30||599.3||599.3||599.3||599.3|0
1633081360000|2021-10-01 09:42:40|599.7|599.4|599.6|599.4|599.7|599.4|599.6|599.3|0
1633081370000|2021-10-01 09:42:50|599.7|599.5|600|599.6|600|599.6|599.7|599.5|0
1633081390000|2021-10-01 09:43:10|600.1|599.7|600.5|600|600.5|600|600.1|599.7|0
1633081400000|2021-10-01 09:43:20|600.2|600.1|600.3|600.1|600.5|600.1|600.2|600|0
1633081410000|2021-10-01 09:43:30|600.5|600.2|600.3|600|600.7|600.4|600.2|600|0
1633081420000|2021-10-01 09:43:40|600.4|599.9|600.4|600|600.6|600|600.3|599.9|0
1633081430000|2021-10-01 09:43:50|600.3|599.9|600.5|600|600.5|600.1|600.3|599.7|0
1633081440000|2021-10-01 09:44:00|600.6|600.1|600.5|600.2|600.7|600.2|600.5|600.1|0
1633081450000|2021-10-01 09:44:10|600.6|600.3|600.6|600.2|600.7|600.3|600.6|600.2|0
1633081460000|2021-10-01 09:44:20|600.5|600.3|600.7|600.3|600.7|600.3|600.5|600.3|0
1633081470000|2021-10-01 09:44:30|600.6|600.2|600.6|600.2|600.6|600.2|600.6|600.2|0
1633081490000|2021-10-01 09:44:50|600.7|600.3|600.7|600.4|600.7|600.5|600.6|600.3|0
1633081510000|2021-10-01 09:45:10|600.8|600.5|601|600.7|601|600.7|600.8|600.5|0
1633081520000|2021-10-01 09:45:20|600.9|600.5|600.5|600.1|600.9|600.5|600.4|600|0
1633081530000|2021-10-01 09:45:30|600.6||600.6||600.6||600.6||0
1633081540000|2021-10-01 09:45:40|600.5|600|599.9|599.4|600.5|600|599.9|599.4|0
1633081550000|2021-10-01 09:45:50|599.8|599.5|599.6|599.1|599.8|599.7|599.6|599.1|0
1633081560000|2021-10-01 09:46:00|599.5|599.2|599.7|599.3|599.7|599.5|599.4|599.2|0
1633081570000|2021-10-01 09:46:10|599.8|599.4|600.4|600|600.4|600|599.8|599.4|0
1633081580000|2021-10-01 09:46:20|600.5|600.1|600.8|600.3|600.8|600.3|600.5|600.1|0
1633081590000|2021-10-01 09:46:30|600.7|600.1|600.5|600.1|600.8|600.1|600.3|599.9|0
1633081600000|2021-10-01 09:46:40|600.4|600|600.5|600|600.7|600|600.4|600|0
1633081610000|2021-10-01 09:46:50|600.6|600.1|600.7|600.2|600.7|600.2|600.6|600.1|0
1633081640000|2021-10-01 09:47:20|600.9|600.3|601|600.5|601.4|601|600.9|600.3|0
1633081650000|2021-10-01 09:47:30|600.8|600.4|600.6|600.1|600.8|600.4|600.6|600.1|0
1633081660000|2021-10-01 09:47:40|600.7|600.2|600.7|600.2|600.7|600.2|600.7|600.2|0
1633081670000|2021-10-01 09:47:50|601|600.3|600.9|600.4|601.1|600.6|600.9|600.3|0
1633081680000|2021-10-01 09:48:00|601|600.5|601.1|600.6|601.4|600.7|601|600.5|0
1633081690000|2021-10-01 09:48:10||600.7||600.7||600.7||600.7|0
1633081710000|2021-10-01 09:48:30|601|600.8|600.6|600.5|601|600.8|600.5|600.1|0
1633081720000|2021-10-01 09:48:40|600.7|600.6|600.8|600.4|600.9|600.7|600.7|600.4|0
1633081730000|2021-10-01 09:48:50|600.9|600.5|600.9|600.6|600.9|600.6|600.9|600.5|0
1633081740000|2021-10-01 09:49:00|601.1|600.7|600.7|600.3|601.1|600.8|600.7|600.2|0
1633081780000|2021-10-01 09:49:40|600.9|600.4|601.3|600.9|601.3|600.9|600.8|600.4|0
1633081790000|2021-10-01 09:49:50|601.5|601|601.3|600.8|601.9|601.3|601.3|600.8|0
1633081800000|2021-10-01 09:50:00||600.9||601||601||600.9|0
1633081810000|2021-10-01 09:50:10|601.2|600.9|601.9|601.4|601.9|601.4|601.2|600.9|0
1633081820000|2021-10-01 09:50:20|601.8|601.3|601.6|601.1|601.8|601.3|601.3|601.1|0
1633081830000|2021-10-01 09:50:30|601.5|601|602|601.5|602.2|601.6|601.5|601|0
1633081840000|2021-10-01 09:50:40|602.2|601.6|602.5|601.8|602.5|601.8|602.2|601.6|0
1633081850000|2021-10-01 09:50:50|602.4|601.9|602.4|602|602.4|602|602.3|601.9|0
1633081860000|2021-10-01 09:51:00|602.3|601.9|602.3|601.9|602.3|601.9|602.3|601.8|0
1633081870000|2021-10-01 09:51:10|602.4|602|602.5|602.1|602.5|602.1|602.1|601.8|0
1633081880000|2021-10-01 09:51:20|602.6|602.5|602.3|602.1|602.6|602.5|602.3|602.1|0
1633081890000|2021-10-01 09:51:30|602.2|601.9|602.7|602.2|602.7|602.2|602.2|601.7|0
1633081900000|2021-10-01 09:51:40|602.8|602.3|602.9|602.5|603.1|603|602.8|602.3|0
1633081910000|2021-10-01 09:51:50|602.8|602.4|602.6|602|602.8|602.4|602.6|602|0
1633081920000|2021-10-01 09:52:00|602.7|602.2|602.6|602.3|602.7|602.3|602.6|602.2|0
1633081930000|2021-10-01 09:52:10|602.7|602.4|602.9|602.4|602.9|602.5|602.7|602.4|0
1633081940000|2021-10-01 09:52:20|602.7|602.3|602.8|602.4|602.9|602.4|602.7|602.3|0
1633081960000|2021-10-01 09:52:40|602.7|602.2|602.5|602.3|602.7|602.4|602.5|602|0
1633081980000|2021-10-01 09:53:00|602.4|602.2|601.9|601.3|602.4|602.2|601.9|601.3|0
1633082000000|2021-10-01 09:53:20||601.4||601.4||601.5||601.4|0
1633082010000|2021-10-01 09:53:30|602|601.5|602.4|602|602.5|602.1|602|601.5|0
1633082020000|2021-10-01 09:53:40|602.5|602.1|602.8|602.2|602.8|602.2|602.5|602.1|0
1633082030000|2021-10-01 09:53:50|602.7|602.1|602.1|601.6|602.7|602.2|601.9|601.5|0
1633082040000|2021-10-01 09:54:00|602.2|601.9|602.4|602|602.4|602|602.2|601.9|0
1633082050000|2021-10-01 09:54:10|602.3|601.8|602.4|601.9|602.4|602|602|601.6|0
1633082060000|2021-10-01 09:54:20|602.6|602|602.4|601.9|602.7|602.2|602.4|601.9|0
1633082070000|2021-10-01 09:54:30|602.3|602|602.2|601.9|602.3|602|602.2|601.9|0
1633082080000|2021-10-01 09:54:40|602.3|602|602.1|601.8|602.5|602|602|601.8|0
1633082090000|2021-10-01 09:54:50||601.9||601.9||601.9||601.8|0
1633082100000|2021-10-01 09:55:00|602|601.8|602.2|601.8|602.4|601.8|601.8|601.6|0
1633082110000|2021-10-01 09:55:10|602.4|601.9|602.3|602.2|602.4|602.2|602.2|601.9|0
1633082120000|2021-10-01 09:55:20|602.2|602|602.4|602|602.5|602.1|602.2|602|0
1633082130000|2021-10-01 09:55:30|602.3|602.1|602.1|601.7|602.3|602.1|602.1|601.6|0
1633082140000|2021-10-01 09:55:40|602.2|601.8|602.4|601.7|602.4|601.8|602|601.7|0
1633082150000|2021-10-01 09:55:50|602.5|601.9|602.7|602|602.7|602|602.5|601.9|0
1633082160000|2021-10-01 09:56:00|602.8|602.1|603|602.5|603|602.7|602.8|602.1|0
1633082170000|2021-10-01 09:56:10|602.9|602.6|602.9|602.5|603|602.7|602.8|602.5|0
1633082190000|2021-10-01 09:56:30|603|602.6|603|602.6|603|602.7|603|602.5|0
1633082200000|2021-10-01 09:56:40|603.2|602.7|603.5|603|603.5|603.1|603.2|602.7|0
1633082210000|2021-10-01 09:56:50|603.3||603.3||603.3||603.3||0
1633082220000|2021-10-01 09:57:00|603.6|603.1|603.8|603.4|603.8|603.5|603.6|603.1|0
1633082230000|2021-10-01 09:57:10|603.7|603.5|603.7|603.4|603.7|603.5|603.4|603.3|0
1633082240000|2021-10-01 09:57:20|603.6|603.3|604|603.7|604|603.9|603.6|603.3|0
1633082250000|2021-10-01 09:57:30|603.9|603.5|603.8|603.5|603.9|603.5|603.6|603.1|0
1633082260000|2021-10-01 09:57:40|603.9|603.6|604.5|604.1|604.5|604.1|603.9|603.6|0
1633082270000|2021-10-01 09:57:50|604.4||604.4||604.4||604.4||0
1633082290000|2021-10-01 09:58:10|604.5|604|603.9|603.6|604.5|604|603.8|603.3|0
1633082320000|2021-10-01 09:58:40|604|603.7|603.8|603.6|604|603.8|603.7|603.6|0
1633082330000|2021-10-01 09:58:50|603.9|603.7|604.1|603.8|604.1|603.8|603.8|603.6|0
1633082340000|2021-10-01 09:59:00|604.2|603.9|604.2|604|604.2|604.1|604.1|603.9|0
1633082350000|2021-10-01 09:59:10|604.5|604.1|604.7|604.5|604.7|604.5|604.4|604.1|0
1633082360000|2021-10-01 09:59:20|604.6||604.7||604.7||604.6||0
1633082400000|2021-10-01 10:00:00|604.6|604.3|604.7|604.3|604.8|604.6|604.5|604.1|0
1633082410000|2021-10-01 10:00:10|604.8|604.5|604.8|604.3|604.8|604.5|604.8|604.3|0
1633082420000|2021-10-01 10:00:20|604.7|604.4|604.9|604.6|604.9|604.6|604.7|604.4|0
1633082450000|2021-10-01 10:00:50|605|604.7|605|604.7|605|604.7|605|604.7|0
1633082470000|2021-10-01 10:01:10|604.7|604.6|604.7|604.5|604.7|604.6|604.7|604.2|0
1633082480000|2021-10-01 10:01:20|604.6|604.3|604.4|603.7|604.6|604.3|604.4|603.7|0
1633082490000|2021-10-01 10:01:30|604.3|604|604.1|603.6|604.3|604|604.1|603.6|0
1633082500000|2021-10-01 10:01:40|604|603.7|604.1|603.6|604.1|603.7|604|603.6|0
1633082510000|2021-10-01 10:01:50|604.4|604.3|604.1|603.9|604.4|604.3|604|603.6|0
1633082520000|2021-10-01 10:02:00|604|603.7|604.4|603.8|604.4|603.9|603.9|603.7|0
1633082530000|2021-10-01 10:02:10|604.2|603.7|604.1|603.7|604.2|604|604.1|603.7|0
1633082540000|2021-10-01 10:02:20|604.2|603.8|604.4|604|604.4|604.1|603.8|603.7|0
1633082550000|2021-10-01 10:02:30|604|603.9|604|603.7|604|603.9|604|603.7|0
1633082560000|2021-10-01 10:02:40|603.9||603.9||604||603.9||0
1633082570000|2021-10-01 10:02:50|603.8|603.6|603.5|603.1|603.8|603.6|603.5|603|0
1633082580000|2021-10-01 10:03:00|603.4|603.2|603.6|603.3|603.6|603.3|603.2|603.1|0
1633082590000|2021-10-01 10:03:10|603.7|603.4|604|603.5|604|603.5|603.7|603.4|0
1633082610000|2021-10-01 10:03:30|603.7|603.6|605.5|604.9|605.5|604.9|603.7|603.6|0
1633082620000|2021-10-01 10:03:40|605.7|605|605.8|605.6|606|605.7|605.7|605|0
1633082630000|2021-10-01 10:03:50|605.7|605.5|605.4|604.9|605.8|605.5|605|604.7|0
1633082640000|2021-10-01 10:04:00|605.3|604.7|604.9|604.3|605.3|604.7|604.9|604.3|0
1633082650000|2021-10-01 10:04:10|605|604.4|605|604.8|605.6|604.8|605|604.4|0
1633082660000|2021-10-01 10:04:20|605.6|604.9|605.2|604.8|605.6|605|605.2|604.8|0
1633082670000|2021-10-01 10:04:30|605||605||605||605||0
1633082680000|2021-10-01 10:04:40|605.2|604.9|605.4|604.9|605.4|605|605.2|604.8|0
1633082690000|2021-10-01 10:04:50|605.5|605|605.9|605.6|606|605.9|605.4|605|0
1633082700000|2021-10-01 10:05:00|605.8|605.5|605.6|605.3|605.9|605.5|605.6|605.2|0
1633082710000|2021-10-01 10:05:10|605.7|605.4|606|605.7|606|605.7|605.7|605.4|0
1633082720000|2021-10-01 10:05:20|606.1|605.8|605.9|605.5|606.3|605.9|605.7|605.2|0
1633082730000|2021-10-01 10:05:30|606|605.6|606.3|605.9|606.5|605.9|606|605.6|0
1633082740000|2021-10-01 10:05:40|606.2|605.7|606|605.6|606.2|605.7|606|605.6|0
1633082750000|2021-10-01 10:05:50|605.9|605.5|605.7|605.2|605.9|605.5|605.5|605.1|0
1633082760000|2021-10-01 10:06:00|605.6|605.1|605.6|605.1|605.6|605.1|605.5|605|0
1633082770000|2021-10-01 10:06:10|605.5|605|605.2|604.6|605.5|605|605.2|604.6|0
1633082780000|2021-10-01 10:06:20|605.1|605.3|605.5|605.1|605.5|605.3|605.1|604.6|0
1633082790000|2021-10-01 10:06:30|605.4|605.3|605.3|605|606|605.6|605.1|604.8|0
1633082800000|2021-10-01 10:06:40|605|604.9|604.8|604.6|605|604.9|604.8|604.6|0
1633082810000|2021-10-01 10:06:50|604.7|604.5|605|604.5|605|604.7|604.7|604.4|0
1633082820000|2021-10-01 10:07:00|604.9|604.6|605|604.7|605|604.7|604.9|604.6|0
1633082840000|2021-10-01 10:07:20||604.8||604.7||604.8||604.7|0
1633082850000|2021-10-01 10:07:30|604.9||605||605||604.9||0
1633082860000|2021-10-01 10:07:40|605.1|605|605.6|605.1|605.6|605.2|605.1|604.6|0
1633082870000|2021-10-01 10:07:50|605.4|605.2|605.4|605|605.9|605.6|605.2|605|0
1633082880000|2021-10-01 10:08:00|605.3|604.9|605.1|604.7|605.3|604.9|605.1|604.7|0
1633082890000|2021-10-01 10:08:10||604.8||604.8||604.8||604.7|0
1633082900000|2021-10-01 10:08:20|605.3|604.9|605.2|604.9|605.3|605|605.2|604.8|0
1633082910000|2021-10-01 10:08:30|605.1|604.8|604.8|604.4|605.2|604.9|604.8|604.4|0
1633082920000|2021-10-01 10:08:40||604.3||604.1||604.3||604|0
1633082930000|2021-10-01 10:08:50|604.7|604.2|604.6|604.2|604.7|604.2|604.6|604.2|0
1633082940000|2021-10-01 10:09:00|605.4|605.3|605.2|604.8|605.4|605.3|604.9|604.2|0
1633082950000|2021-10-01 10:09:10|605.1|604.9|604.8|604.5|605.2|604.9|604.7|604.4|0
1633082960000|2021-10-01 10:09:20|604.9||604.9||604.9||604.9||0
1633082970000|2021-10-01 10:09:30|604.8|604.3|604.6|604.4|604.8|604.4|604.6|604.3|0
1633082980000|2021-10-01 10:09:40|604.7||604.7||604.7||604.7||0
1633082990000|2021-10-01 10:09:50|604.8|604.5|604.9|604.5|604.9|604.5|604.8|604.4|0
1633083000000|2021-10-01 10:10:00|604.8|604.4|604|603.6|604.8|604.4|604|603.4|0
1633083020000|2021-10-01 10:10:20|604.2|603.7|604.2|603.7|604.2|603.7|604.2|603.7|0
1633083060000|2021-10-01 10:11:00|604.3|603.8|605|604.6|605|604.7|604.3|603.8|0
1633083070000|2021-10-01 10:11:10|604.9|604.7|605|604.7|605|604.7|604.9|604.6|0
1633083080000|2021-10-01 10:11:20|604.9||604.9||604.9||604.9||0
1633083090000|2021-10-01 10:11:30|604.8|604.5|604.8|604.6|604.8|604.6|604.7|604.3|0
1633083100000|2021-10-01 10:11:40|604.9|604.7|605|604.7|605|604.8|604.9|604.7|0
1633083110000|2021-10-01 10:11:50|604.9||605||605||604.9||0
1633083120000|2021-10-01 10:12:00|604.9|604.8|605|604.7|605|604.8|604.9|604.7|0
1633083140000|2021-10-01 10:12:20|605.1|604.8|605.4|605|605.8|605.2|605.1|604.8|0
1633083150000|2021-10-01 10:12:30|605.3|604.9|605.4|605.2|605.6|605.2|605.3|604.8|0
1633083160000|2021-10-01 10:12:40|605.6|605.3|606.1|605.7|606.1|605.7|605.6|605.3|0
1633083170000|2021-10-01 10:12:50|606.2|605.8|606.2|605.7|606.2|605.8|606.2|605.7|0
1633083180000|2021-10-01 10:13:00||605.8||605.9||605.9||605.8|0
1633083190000|2021-10-01 10:13:10|606.1|605.8|605.6|605.4|606.1|605.8|605.6|605.4|0
1633083200000|2021-10-01 10:13:20|605.5|605.5|605.6|605.4|605.6|605.5|605.5|605.4|0
1633083230000|2021-10-01 10:13:50|605.7|605.5|605.9|605.5|606|605.5|605.6|605.4|0
1633083240000|2021-10-01 10:14:00|605.8|605.4|605.9|605.7|606|605.7|605.8|605.4|0
1633083250000|2021-10-01 10:14:10|605.8|605.6|605.9|605.3|605.9|605.6|605.7|605.3|0
1633083260000|2021-10-01 10:14:20|605.8|605.6|605.2|605|605.8|605.6|605.1|605|0
1633083270000|2021-10-01 10:14:30|605.3|605.1|605.3|605|605.3|605.1|605.3|605|0
1633083280000|2021-10-01 10:14:40|605.5|605.4|605.3|605|605.5|605.4|605.3|605|0
1633083290000|2021-10-01 10:14:50||605.1||605.1||605.1||605|0
1633083300000|2021-10-01 10:15:00|605.5|605.2|605.3|605|605.7|605.2|605.3|605|0
1633083310000|2021-10-01 10:15:10|605.2|604.9|605|604.4|605.2|604.9|605|604.4|1874
1633083320000|2021-10-01 10:15:20|604.9|604.5|604.7|604.3|605|604.6|604.6|604.3|0
1633083330000|2021-10-01 10:15:30||604.4||604.4||604.5||604.4|0
1633083340000|2021-10-01 10:15:40|604.6|604.3|604.6|604.2|604.6|604.3|604.5|604.1|0
1633083360000|2021-10-01 10:16:00||604.3||604.2||604.3||604.2|0
1633083370000|2021-10-01 10:16:10|604.7|604.3|605|604.6|605|604.6|604.7|604.3|0
1633083380000|2021-10-01 10:16:20|604.9|604.7|604.9|604.6|604.9|604.7|604.8|604.5|0
1633083390000|2021-10-01 10:16:30|605|604.5|605|604.6|605|604.7|605|604.5|0
1633083400000|2021-10-01 10:16:40|604.9|604.5|604.9|604.5|604.9|604.5|604.9|604.5|0
1633083410000|2021-10-01 10:16:50||604.6||604.6||604.6||604.6|0
1633083440000|2021-10-01 10:17:20|604.8|605|605|604.7|605.1|605|604.8|604.6|0
1633083450000|2021-10-01 10:17:30|604.9|604.6|605.3|605|605.9|605.4|604.7|604.4|0
1633083460000|2021-10-01 10:17:40|605.2|604.9|605.1|604.6|605.2|604.9|605.1|604.5|0
1633083470000|2021-10-01 10:17:50|605||604.9||605||604.9||0
1633083480000|2021-10-01 10:18:00|604.8|604.5|604.9|604.6|604.9|604.6|604.6|604.1|0
1633083490000|2021-10-01 10:18:10||604.7||604.6||604.7||604.6|0
1633083500000|2021-10-01 10:18:20||604.7||604.7||604.7||604.6|0
1633083510000|2021-10-01 10:18:30|604.8|604.6|604.9|604.6|604.9|604.7|604.8|604.6|0
1633083520000|2021-10-01 10:18:40|604.8|604.5|604.7|604.3|604.8|604.5|604.6|604.3|0
1633083530000|2021-10-01 10:18:50|604.8|604.4|604.7|604.4|604.9|604.7|604.7|604.3|0
1633083540000|2021-10-01 10:19:00|604.8|604.3|604.8|604.4|604.8|604.4|604.8|604.3|0
1633083550000|2021-10-01 10:19:10|604.7|604.5|604.4|604.1|604.7|604.6|604.4|604|0
1633083560000|2021-10-01 10:19:20|604.5|604|603.8|603.6|604.5|604|603.8|603.5|0
1633083580000|2021-10-01 10:19:40|604|603.7|604.6|604.1|604.7|604.3|604|603.7|0
1633083590000|2021-10-01 10:19:50|604.5|604|604.4|603.9|604.5|604|604.4|603.9|0
1633083600000|2021-10-01 10:20:00|604.3|603.8|604.2|603.7|604.3|603.8|604.1|603.7|0
1633083610000|2021-10-01 10:20:10|604.4|603.8|604.4|604|604.4|604.3|604.1|603.8|0
1633083630000|2021-10-01 10:20:30|604.3|603.9|604.4|603.9|604.4|603.9|604.3|603.8|0
1633083640000|2021-10-01 10:20:40||604||604.2||604.2||604|0
1633083650000|2021-10-01 10:20:50|604.3||604.4||604.4||604.3||0
1633083660000|2021-10-01 10:21:00|604.3|604|603.9|603.5|604.3|604|603.7|603.5|0
1633083670000|2021-10-01 10:21:10|604|603.6|604|603.6|604|603.6|604|603.6|0
1633083690000|2021-10-01 10:21:30|603.9|603.5|603.8|603.5|603.9|603.5|603.5|603.2|0
1633083700000|2021-10-01 10:21:40|603.7|603.6|603.8|603.6|603.8|603.6|603.7|603.5|0
1633083710000|2021-10-01 10:21:50||603.5||603.5||603.5||603.5|0
1633083720000|2021-10-01 10:22:00|603.9|603.6|604|603.7|604|603.7|603.9|603.6|0
1633083730000|2021-10-01 10:22:10||603.6||603.6||603.6||603.6|0
1633083740000|2021-10-01 10:22:20|603.9||603.9||603.9||603.9||0
1633083750000|2021-10-01 10:22:30|603.8|603.5|603.9|603.8|603.9|603.8|603.5|603.3|0
1633083760000|2021-10-01 10:22:40|603.8|603.6|603.8|603.3|603.9|603.6|603.8|603.3|0
1633083770000|2021-10-01 10:22:50||603.2||603.2||603.2||603.1|0
1633083780000|2021-10-01 10:23:00|603.7||603.7||603.7||603.7||0
1633083800000|2021-10-01 10:23:20|603.6||603.7||603.7||603.6||0
1633083810000|2021-10-01 10:23:30|603.6||603.6||603.6||603.6||0
1633083820000|2021-10-01 10:23:40|604|603.9|603.7|603.5|604|603.9|603.5|603.3|0
1633083830000|2021-10-01 10:23:50|603.6|603.4|603.6|603|603.6|603.4|603.3|602.9|0
1633083850000|2021-10-01 10:24:10|603.7|603.1|604|603.7|604.1|603.9|603.7|603.1|0
1633083860000|2021-10-01 10:24:20|603.9|603.6|604|603.4|604|603.6|603.7|603.3|0
1633083880000|2021-10-01 10:24:40|604.1|603.5|603.4|603|604.1|603.6|603.4|603|0
1633083890000|2021-10-01 10:24:50|603.2|602.9|603.4|602.9|603.4|602.9|603|602.6|0
1633083900000|2021-10-01 10:25:00|603.3||603.3||603.3||603.3||0
1633083910000|2021-10-01 10:25:10|603.2||603.2||603.2||603.2||0
1633083920000|2021-10-01 10:25:20|603.1|602.7|602.7|602.4|603.1|602.8|602.7|602.3|0
1633083930000|2021-10-01 10:25:30|602.6|602.3|602.6|602.1|602.7|602.3|602.5|602|0
1633083950000|2021-10-01 10:25:50|602.5|602|602.5|602.2|602.5|602.3|602.3|602|0
1633083960000|2021-10-01 10:26:00|602.6|602.3|602.9|602.5|603|602.7|602.6|602.3|0
1633083980000|2021-10-01 10:26:20|603.2|603.1|603.4|602.7|603.4|603.1|602.8|602.6|0
1633083990000|2021-10-01 10:26:30|603.3||603.2||603.3||603.2||0
1633084000000|2021-10-01 10:26:40|603.1|602.8|603|602.6|603.2|602.8|602.8|602.3|0
1633084010000|2021-10-01 10:26:50|603.1|602.9|603.1|603|603.3|603|603.1|602.9|0
1633084020000|2021-10-01 10:27:00|603|602.6|603.2|602.7|603.3|602.7|602.8|602.4|0
1633084030000|2021-10-01 10:27:10||602.6||602.7||602.7||602.6|0
1633084050000|2021-10-01 10:27:30||602.8||602.8||602.8||602.8|0
1633084060000|2021-10-01 10:27:40|603.3|602.9|603.2|603|603.4|603.2|603.2|602.9|0
1633084070000|2021-10-01 10:27:50|603.3|603.1|603.5|603.2|603.5|603.2|603.3|603.1|0
1633084080000|2021-10-01 10:28:00|603.6|603.3|603.8|603.4|603.8|603.5|603.4|603.2|0
1633084090000|2021-10-01 10:28:10||603.5||603.6||603.6||603.5|0
1633084100000|2021-10-01 10:28:20|603.9|603.7|604.3|603.7|604.3|603.9|603.9|603.7|0
1633084150000|2021-10-01 10:29:10|604|603.6|603.8|603.4|604|603.6|603.6|603.4|0
1633084160000|2021-10-01 10:29:20||603.5||603.4||603.5||603.4|0
1633084170000|2021-10-01 10:29:30|603.9|603.5|603.9|603.5|604|603.5|603.9|603.5|0
1633084190000|2021-10-01 10:29:50|603.8|603.4|603.7|603.4|603.8|603.4|603.6|603.4|0
1633084200000|2021-10-01 10:30:00|603.8|603.5|603.8|603.5|603.8|603.5|603.8|603.5|0
1633084210000|2021-10-01 10:30:10|603.7|603.4|603.7|603.4|604|603.9|603.7|603.4|0
1633084220000|2021-10-01 10:30:20|603.8|603.5|604.9|604.4|605.1|604.4|603.8|603.5|0
1633084230000|2021-10-01 10:30:30|604.8|604.3|604.8|604.5|604.8|604.5|604.4|604.3|0
1633084240000|2021-10-01 10:30:40|604.7|604.4|604.8|604.4|604.8|604.4|604.7|604.3|0
1633084260000|2021-10-01 10:31:00|604.9|604.5|605|604.8|605|604.9|604.9|604.5|0
1633084270000|2021-10-01 10:31:10|604.9|604.7|605|604.6|605|604.7|604.8|604.6|0
1633084280000|2021-10-01 10:31:20||604.7||604.7||604.7||604.7|0
1633084310000|2021-10-01 10:31:50|604.9||604.9||604.9||604.9||0
1633084320000|2021-10-01 10:32:00|605|604.6|604.6|604.1|605|604.6|604.4|604|0
1633084330000|2021-10-01 10:32:10||604.2||604.2||604.3||604.2|0
1633084340000|2021-10-01 10:32:20|604.5|604.1|604.5|604|604.5|604.1|604.5|604|0
1633084350000|2021-10-01 10:32:30|604.4|603.8|604.1|603.7|604.4|603.8|604.1|603.7|0
1633084360000|2021-10-01 10:32:40||603.6||603.6||603.6||603.5|0
1633084370000|2021-10-01 10:32:50|604.2|603.7|604.3|603.9|604.3|604|604.2|603.7|0
1633084380000|2021-10-01 10:33:00|604.5|604|605.3|604.8|605.4|605|604.5|604|0
1633084390000|2021-10-01 10:33:10|605|604.6|604.7|604.4|605|604.6|604.7|604.4|0
1633084400000|2021-10-01 10:33:20|604.8|604.6|605|604.6|605|604.6|604.8|604.6|0
1633084410000|2021-10-01 10:33:30|604.9||605||605||604.9||0
1633084440000|2021-10-01 10:34:00|604.9|604.5|604.8|604.3|604.9|604.5|604.8|604.3|0
1633084450000|2021-10-01 10:34:10|604.9|604.6|604.6|604.1|604.9|604.6|604.5|604.1|0
1633084460000|2021-10-01 10:34:20|604.1|604|604.5|604.2|604.6|604.3|604.1|604|0
1633084480000|2021-10-01 10:34:40|604.6|604.3|604.5|604.2|604.6|604.4|604.5|604.2|0
1633084510000|2021-10-01 10:35:10|604.6|604.3|604.7|604.5|604.7|604.5|604.6|604.3|0
1633084520000|2021-10-01 10:35:20|604.6|604.3|604.6|604.1|604.7|604.3|604.6|604.1|0
1633084540000|2021-10-01 10:35:40|604.5|604|604.3|603.9|604.5|604|604.3|603.9|0
1633084560000|2021-10-01 10:36:00||604||604||604||604|0
1633084570000|2021-10-01 10:36:10|604.4|604.1|605|604.5|605|604.5|604.4|604.1|0
1633084580000|2021-10-01 10:36:20|604.9|604.4|604.6|604.4|604.9|604.4|604.6|604.4|0
1633084590000|2021-10-01 10:36:30|604.5|604.3|604.7|604.1|604.7|604.3|604.4|604.1|0
1633084600000|2021-10-01 10:36:40|604.8|604.2|604.9|604.4|604.9|604.4|604.7|604.2|0
1633084610000|2021-10-01 10:36:50|605|604.5|605|604.7|605|604.7|604.7|604.1|0
1633084620000|2021-10-01 10:37:00|604.9|604.6|604.6|604.4|604.9|604.7|604.6|604.4|0
1633084630000|2021-10-01 10:37:10|604.7|604.6|604.6|604.4|604.7|604.6|604.6|604.4|0
1633084640000|2021-10-01 10:37:20|604|603.9|604.1|603.6|604.6|604|603.9|603.6|0
1633084650000|2021-10-01 10:37:30||603.7||603.7||603.7||603.7|0
1633084660000|2021-10-01 10:37:40|604.2|603.8|604.4|604|604.4|604.1|604.1|603.8|0
1633084670000|2021-10-01 10:37:50||604.1||604||604.1||604|0
1633084680000|2021-10-01 10:38:00|604.5|604.1|604.5|604|604.9|604.4|604.4|604|0
1633084700000|2021-10-01 10:38:20|604.4||604.3||604.4||604.3||0
1633084710000|2021-10-01 10:38:30|604.2|603.9|604.4|604|604.4|604|604.1|603.7|0
1633084720000|2021-10-01 10:38:40|604.5|604.1|604.2|603.7|604.5|604.1|604|603.7|0
1633084730000|2021-10-01 10:38:50|604.1|603.6|603.8|603.4|604.1|603.6|603.6|603.4|0
1633084740000|2021-10-01 10:39:00|603.7|603.5|603.4|603|603.7|603.5|603.4|603|0
1633084750000|2021-10-01 10:39:10||602.9||602.9||602.9||602.9|0
1633084760000|2021-10-01 10:39:20|603.5|603|603.3|603|603.5|603|603.3|603|0
1633084770000|2021-10-01 10:39:30||602.9||602.9||602.9||602.9|0
1633084780000|2021-10-01 10:39:40||602.8||602.9||602.9||602.8|0
1633084790000|2021-10-01 10:39:50|603.1|603|603.3|603|603.3|603.1|603.1|603|0
1633084800000|2021-10-01 10:40:00|603.4|603.1|603.3|603|603.4|603.2|603.3|603|0
1633084810000|2021-10-01 10:40:10||603.1||603.1||603.1||603|0
1633084820000|2021-10-01 10:40:20||603||603||603||603|0
1633084830000|2021-10-01 10:40:30|603.4|603.1|603.3|603|603.5|603.3|603.3|603|0
1633084840000|2021-10-01 10:40:40|603.2||603.3||603.3||603.2||0
1633084860000|2021-10-01 10:41:00|603.2|603.1|603.3|603.1|603.5|603.3|603.1|603|0
1633084870000|2021-10-01 10:41:10|603.4|603.2|603.5|603.3|603.5|603.3|603.3|603.1|0
1633084880000|2021-10-01 10:41:20|603.6|603.4|603.8|603.5|603.8|603.5|603.6|603.4|0
1633084890000|2021-10-01 10:41:30|604|603.6|604.4|603.9|604.4|603.9|604|603.6|0
1633084910000|2021-10-01 10:41:50|604.1||604.1||604.1||604.1||0
1633084920000|2021-10-01 10:42:00|604.2|604.1|604.6|604.3|604.6|604.4|604.2|604.1|0
1633084930000|2021-10-01 10:42:10|604.7|604.4|604.9|604.4|604.9|604.5|604.7|604.4|0
1633084940000|2021-10-01 10:42:20|604.8||604.8||604.8||604.8||0
1633084950000|2021-10-01 10:42:30|604.9|604.5|605|604.8|605|604.8|604.8|604.5|0
1633084960000|2021-10-01 10:42:40|605.1|604.9|605|604.6|605.4|605|604.8|604.5|0
1633084970000|2021-10-01 10:42:50|605.1|604.7|605.3|604.7|605.3|604.8|605.1|604.7|0
1633084980000|2021-10-01 10:43:00|605|604.6|605|604.6|605|604.6|604.9|604.6|0
1633084990000|2021-10-01 10:43:10|604.9|604.7|604.9|604.7|604.9|604.8|604.9|604.7|0
1633085050000|2021-10-01 10:44:10|605|604.8|605.3|605.1|605.4|605.1|605|604.8|0
1633085060000|2021-10-01 10:44:20|605.2||605.3||605.3||605.2||0
1633085070000|2021-10-01 10:44:30|605.4|605.2|605.6|605.3|605.7|605.3|605.4|605.2|0
1633085080000|2021-10-01 10:44:40|605.7|605.4|605.7|605.4|605.7|605.4|605.7|605.4|0
1633085090000|2021-10-01 10:44:50|605.8|605.5|605.8|605.6|605.9|605.6|605.8|605.5|0
1633085100000|2021-10-01 10:45:00|605.9|605.7|606|605.8|606|605.8|605.9|605.7|0
1633085110000|2021-10-01 10:45:10|606.1|605.9|605.3|604.8|606.1|606|605.2|604.8|0
1633085120000|2021-10-01 10:45:20|605.4|604.9|605.2|604.8|605.5|605|605.2|604.8|0
1633085130000|2021-10-01 10:45:30||604.9||604.9||604.9||604.9|0
1633085140000|2021-10-01 10:45:40|605.1|604.8|605|604.6|605.1|604.8|605|604.5|0
1633085150000|2021-10-01 10:45:50|604.9|604.5|604.8|604.5|604.9|604.5|604.8|604.5|0
1633085160000|2021-10-01 10:46:00|604.7||604.8||604.8||604.7||0
1633085170000|2021-10-01 10:46:10|604.9|604.6|604.9|604.6|604.9|604.7|604.9|604.5|0
1633085180000|2021-10-01 10:46:20|605|604.7|605.3|604.8|605.9|605.8|605|604.6|0
1633085190000|2021-10-01 10:46:30|605.2|604.7|605.1|604.7|605.2|604.7|605.1|604.6|0
1633085200000|2021-10-01 10:46:40|605.2|604.8|605.4|605.1|605.5|605.3|605.2|604.8|0
1633085210000|2021-10-01 10:46:50|605.5|605.2|605.9|605.3|606|605.3|605.5|605.2|0
1633085240000|2021-10-01 10:47:20||605.5||605.6||605.6||605.5|0
1633085250000|2021-10-01 10:47:30|606|605.7|606.2|605.9|606.3|606|605.9|605.7|0
1633085260000|2021-10-01 10:47:40|606.1|606|606.1|606|606.2|606|606.1|605.9|0
1633085270000|2021-10-01 10:47:50|606.2|606.1|606.2|606|606.3|606.1|606.2|606|0
1633085280000|2021-10-01 10:48:00|606.1|605.9|605.9|605.6|606.1|605.9|605.9|605.5|0
1633085290000|2021-10-01 10:48:10|605.8|605.5|605.5|605.3|605.8|605.5|605.5|605.3|0
1633085300000|2021-10-01 10:48:20|605.4|605.1|605.3|605|605.4|605.1|605.3|605|0
1633085310000|2021-10-01 10:48:30||605.1||605.1||605.1||605|0
1633085320000|2021-10-01 10:48:40|605.4|605.2|605.4|605.2|605.6|605.3|605.4|605.2|0
1633085330000|2021-10-01 10:48:50|605.5|605.3|605.6|605.2|605.6|605.4|605.5|605.2|0
1633085360000|2021-10-01 10:49:20|605.5|605.1|605|604.6|605.5|605.1|605|604.5|0
1633085370000|2021-10-01 10:49:30|605.1|604.7|605.3|605|605.3|605.2|605.1|604.7|0
1633085390000|2021-10-01 10:49:50|605.4|605.1|605.7|605.6|606|605.6|605.4|605.1|0
1633085400000|2021-10-01 10:50:00|605.9|605.5|605.4|605.2|605.9|605.6|605.4|605|0
1633085410000|2021-10-01 10:50:10|605.3||605.3||605.3||605.3||0
1633085420000|2021-10-01 10:50:20|605.2|605|605.3|605|605.3|605|605.2|604.9|0
1633085430000|2021-10-01 10:50:30||605.1||605||605.1||605|0
1633085440000|2021-10-01 10:50:40|605.2|604.9|605|604.7|605.2|604.9|604.9|604.6|0
1633085460000|2021-10-01 10:51:00|604.8||604.8||604.8||604.8||0
1633085470000|2021-10-01 10:51:10|604.7|604.6|603.7|603.2|604.7|604.6|603.4|603.1|0
1633085480000|2021-10-01 10:51:20|603.8|603.3|603.8|603.4|603.9|603.5|603.8|603.3|0
1633085490000|2021-10-01 10:51:30|603.7|603.5|603.7|603.3|603.7|603.5|603.7|603.3|0
1633085500000|2021-10-01 10:51:40|603.6|603.2|603.7|603.1|603.7|603.2|603.5|603|0
1633085530000|2021-10-01 10:52:10|603.6|603.2|603.4|603.1|603.6|603.4|602.8|602.7|0
1633085540000|2021-10-01 10:52:20|603.3|603|603.2|603|603.3|603|603.2|602.8|0
1633085560000|2021-10-01 10:52:40|603.3|603.1|603.8|603.6|603.8|603.7|603.3|603.1|0
1633085570000|2021-10-01 10:52:50|603.7|603.5|603.8|603.6|603.8|603.6|603.7|603.5|0
1633085590000|2021-10-01 10:53:10||603.7||603.6||603.7||603.6|0
1633085600000|2021-10-01 10:53:20|604.7|603.7|604.5|604.1|604.7|604.1|604.5|603.6|0
1633085610000|2021-10-01 10:53:30|604.4||604.4||604.4||604.4||0
1633085620000|2021-10-01 10:53:40|604.3|604.2|604.4|604.3|604.5|604.3|604.3|604.2|0
1633085630000|2021-10-01 10:53:50|604.3|604.2|604.3|604|604.4|604.2|604.3|603.9|0
1633085640000|2021-10-01 10:54:00|604.5|604.1|604.3|604.1|604.5|604.3|604.3|604.1|0
1633085650000|2021-10-01 10:54:10||604.2||604.1||604.2||604.1|0
1633085660000|2021-10-01 10:54:20|604.5|604.2|604.3|604.2|604.5|604.2|604.3|604.2|0
1633085670000|2021-10-01 10:54:30|604.5|604.3|604.5|604.2|604.5|604.3|604.5|604.2|0
1633085680000|2021-10-01 10:54:40|604.4|604.1|604.3|604|604.4|604.1|604.1|604|0
1633085690000|2021-10-01 10:54:50|604.2|603.9|603.9|603.6|604.2|603.9|603.9|603.4|0
1633085700000|2021-10-01 10:55:00|604|603.7|604|603.6|604|603.8|604|603.6|0
1633085710000|2021-10-01 10:55:10|604.1|603.7|604|603.6|604.1|603.7|604|603.6|0
1633085720000|2021-10-01 10:55:20|603.9|603.5|603.7|603.3|603.9|603.5|603.7|603.1|0
1633085760000|2021-10-01 10:56:00|603.6|603.2|603.7|603.3|603.7|603.5|603.3|603|0
1633085770000|2021-10-01 10:56:10|603.6||603.7||603.7||603.6||0
1633085780000|2021-10-01 10:56:20|603.6||603.7||603.8||603.6||0
1633085790000|2021-10-01 10:56:30|603.6||603.6||603.6||603.6||0
1633085800000|2021-10-01 10:56:40|603.5||603.5||603.5||603.5||0
1633085810000|2021-10-01 10:56:50|603.7|603.4|603.7|603.4|603.7|603.5|603.7|603.3|0
1633085820000|2021-10-01 10:57:00|603.6|603.3|603.7|603.4|603.7|603.4|603.5|603.3|0
1633085830000|2021-10-01 10:57:10|603.8|603.5|604.3|604|604.3|604|603.8|603.5|0
1633085850000|2021-10-01 10:57:30|604.4|604.1|604.4|604.1|604.4|604.1|604.3|604.1|0
1633085880000|2021-10-01 10:58:00||604.2||604.3||604.3||604.1|0
1633085890000|2021-10-01 10:58:10|604.5|604.4|604.5|604.3|604.6|604.4|604.5|604.3|0
1633085900000|2021-10-01 10:58:20|604.6|604.4|605|604.7|605|604.8|604.5|604.4|0
1633085910000|2021-10-01 10:58:30|604.9|604.8|605|604.8|605|604.8|604.8|604.3|0
1633085920000|2021-10-01 10:58:40|605.1|604.9|605.1|604.9|605.2|604.9|605|604.9|0
1633085930000|2021-10-01 10:58:50|605|604.8|605|604.8|605.1|604.9|605|604.8|0
1633085950000|2021-10-01 10:59:10|605.1|604.9|605.1|604.9|605.1|605|605.1|604.9|0
1633085960000|2021-10-01 10:59:20|605|604.8|604.6|604.3|605|604.8|604.6|604.3|0
1633085970000|2021-10-01 10:59:30||604.4||604.4||604.4||604.4|0
1633085980000|2021-10-01 10:59:40||604.3||604.3||604.3||604.3|0
1633085990000|2021-10-01 10:59:50|604.5|604.4|605|604.7|605|604.7|604.5|604.3|0
1633086120000|2021-10-01 11:02:00|604.5|604.1|604.7|604.5|604.7|604.6|604.4|603.9|0
1633086140000|2021-10-01 11:02:20|604.8|604.6|605.1|604.8|605.2|605|604.8|604.6|0
1633086150000|2021-10-01 11:02:30|605|604.7|604.6|604.2|605|604.7|604.6|604|0
1633086170000|2021-10-01 11:02:50|604.8|604.3|604.8|604.6|604.9|604.7|604.8|604.3|0
1633086190000|2021-10-01 11:03:10|604.7||604.8||604.8||604.7||0
1633086200000|2021-10-01 11:03:20|604.7||604.7||604.8||604.7||0
1633086210000|2021-10-01 11:03:30|604.8||604.8||604.8||604.8||0
1633086230000|2021-10-01 11:03:50|604.9|604.7|604.8|604.7|605|604.8|604.8|604.6|0
1633086240000|2021-10-01 11:04:00|604.7|604.6|605.2|604.8|605.3|604.8|604.7|604.6|0
1633086250000|2021-10-01 11:04:10|605.1|604.7|604.7|604.6|605.1|604.7|604.7|604.6|0
1633086260000|2021-10-01 11:04:20|604.8|604.7|605|604.8|605|604.8|604.7|604.7|0
1633086280000|2021-10-01 11:04:40|605.1|604.9|605.4|605|605.6|605.4|605|604.9|0
1633086290000|2021-10-01 11:04:50|605.3|604.9|605.1|604.7|605.4|604.9|604.9|604.7|0
1633086300000|2021-10-01 11:05:00||604.8||604.8||604.9||604.8|0
1633086310000|2021-10-01 11:05:10|605|604.9|604.8|604.6|605|604.9|604.8|604.6|0
1633086320000|2021-10-01 11:05:20|604.7|604.7|604.8|604.6|604.8|604.7|604.7|604.6|0
1633086330000|2021-10-01 11:05:30|604.7||604.8||604.8||604.7||0
1633086350000|2021-10-01 11:05:50|604.7||604.7||604.7||604.7||0
1633086360000|2021-10-01 11:06:00|604.8|604.7|604.8|604.6|605|604.8|604.8|604.6|0
1633086370000|2021-10-01 11:06:10|604.9||604.9||604.9||604.9||0
1633086380000|2021-10-01 11:06:20||604.7||604.7||604.7||604.7|0
1633086390000|2021-10-01 11:06:30|605|604.8|605.3|605|605.4|605|605|604.8|0
1633086410000|2021-10-01 11:06:50|605.5|605.1|605.4|605.3|605.6|605.3|605.4|605|0
1633086430000|2021-10-01 11:07:10|605.5|605.4|605.8|605.5|605.8|605.5|605.5|605.4|0
1633086450000|2021-10-01 11:07:30|606|605.6|606|605.7|606|605.8|605.8|605.6|0
1633086460000|2021-10-01 11:07:40|605.9|605.8|605.8|605.3|606|605.8|605.7|605.3|0
1633086470000|2021-10-01 11:07:50|605.6|605.4|606|605.7|606|605.8|605.5|605.4|0
1633086480000|2021-10-01 11:08:00|606.1|605.8|606.2|606|606.2|606|606.1|605.8|0
1633086500000|2021-10-01 11:08:20|606.3|606.1|606.2|606|606.4|606.1|606.2|606|0
1633086530000|2021-10-01 11:08:50|606.4|606.1|605.6|605.4|606.4|606.1|605.6|605.2|0
1633086540000|2021-10-01 11:09:00|605.5|605.2|605.6|605.3|605.7|605.3|605.4|605.1|0
1633086550000|2021-10-01 11:09:10|605.7|605.4|606|605.6|606.1|605.7|605.7|605.3|0
1633086560000|2021-10-01 11:09:20|606.1|605.7|606.1|606|606.3|606|606|605.7|0
1633086570000|2021-10-01 11:09:30|606.3|606.1|606.1|606|606.5|606.1|606|605.8|0
1633086580000|2021-10-01 11:09:40|606.3|606.1|606.7|606.2|606.8|606.3|606.3|606|0
1633086590000|2021-10-01 11:09:50|606.6|606.3|606.8|606.5|606.8|606.5|606.6|606.3|0
1633086600000|2021-10-01 11:10:00||606.6||606.6||606.6||606.6|0
1633086610000|2021-10-01 11:10:10|606.9|606.7|607|606.7|607|606.7|606.8|606.6|0
1633086620000|2021-10-01 11:10:20|606.9|606.6|606.7|606.5|606.9|606.6|606.7|606.5|0
1633086640000|2021-10-01 11:10:40|606.6|606.4|606.3|606|606.6|606.4|606.3|605.9|0
1633086660000|2021-10-01 11:11:00||606.1||606.1||606.1||606|0
1633086700000|2021-10-01 11:11:40|606.2|606|606.7|606.3|606.7|606.3|606.1|605.6|0
1633086710000|2021-10-01 11:11:50|606.8|606.4|606.6|606.2|607|606.7|606.5|606.1|0
1633086720000|2021-10-01 11:12:00|606.4|606.1|606.3|606|606.4|606.1|606.3|606|0
1633086730000|2021-10-01 11:12:10|606.2|605.9|606.2|605.8|606.3|605.9|606.1|605.6|0
1633086740000|2021-10-01 11:12:20||605.9||605.8||605.9||605.8|0
1633086750000|2021-10-01 11:12:30|606.1|605.9|606.1|605.8|606.1|605.9|606.1|605.8|0
1633086760000|2021-10-01 11:12:40||605.9||605.8||605.9||605.8|0
1633086770000|2021-10-01 11:12:50|606|605.9|605.8|605.5|606|605.9|605.6|605.3|0
1633086780000|2021-10-01 11:13:00|605.9|605.6|606.1|605.6|606.1|605.7|605.8|605.5|0
1633086790000|2021-10-01 11:13:10|606.2|605.7|606.5|606.2|606.8|606.5|606.1|605.7|0
1633086800000|2021-10-01 11:13:20|606.7|606.3|607|606.6|607|606.6|606.7|606.3|0
1633086810000|2021-10-01 11:13:30||606.7||606.7||606.7||606.6|0
1633086820000|2021-10-01 11:13:40|606.7|606.6|606.4|606.3|606.7|606.6|606.3|606|0
1633086830000|2021-10-01 11:13:50|606.6|606.1|606.5|606.2|606.7|606.4|606.5|605.9|0
1633086840000|2021-10-01 11:14:00|606.4|606.1|606.1|605.7|606.4|606.2|606.1|605.6|0
1633086850000|2021-10-01 11:14:10|606|605.6|605.9|605.6|606|605.6|605.4|605.3|0
1633086860000|2021-10-01 11:14:20|605.8|605.5|605.4|605|605.9|605.5|605.4|604.9|0
1633086870000|2021-10-01 11:14:30|605.3|604.9|605.1|604.8|605.3|605|605.1|604.8|0
1633086880000|2021-10-01 11:14:40|605.2|604.9|605.4|605.2|605.4|605.2|605.2|604.8|0
1633086890000|2021-10-01 11:14:50|605.5|605.3|606.2|605.6|606.2|605.6|605.5|605.3|0
1633086900000|2021-10-01 11:15:00|606.1||606||606.1||606||0
1633086910000|2021-10-01 11:15:10|606.2|605.7|606.2|606.1|606.6|606.1|606.2|605.7|0
1633086920000|2021-10-01 11:15:20|606.5|606.2|606.1|605.7|606.6|606.2|606.1|605.6|0
1633086930000|2021-10-01 11:15:30|606.2|605.6|605.5|605|606.2|605.6|605.4|605|0
1633086940000|2021-10-01 11:15:40|605.4|604.9|605.3|604.8|605.4|604.9|605.3|604.8|0
1633086960000|2021-10-01 11:16:00|605.4|604.9|605.6|605.3|605.7|605.4|605.4|604.9|0
1633086970000|2021-10-01 11:16:10|605.7|605.4|606.3|605.6|606.3|605.7|605.7|605.4|0
1633086980000|2021-10-01 11:16:20|606.1||606.1||606.1||606.1||0
1633086990000|2021-10-01 11:16:30||605.7||605.7||605.8||605.7|0
1633087000000|2021-10-01 11:16:40|606||606||606||606||0
1633087010000|2021-10-01 11:16:50|606.1|605.9|606.4|606|606.5|606|606.1|605.9|0
1633087020000|2021-10-01 11:17:00|606.5|606.1|606.4|606.1|606.5|606.1|606.4|606|0
1633087030000|2021-10-01 11:17:10|606.5|606.2|606.4|606.1|606.7|606.4|606.3|606|0
1633087040000|2021-10-01 11:17:20|606.5|606.2|606.6|606.2|606.6|606.3|606.5|606.2|0
1633087050000|2021-10-01 11:17:30||606.3||606.3||606.3||606.2|0
1633087080000|2021-10-01 11:18:00|606.5||606.6||606.6||606.5||0
1633087090000|2021-10-01 11:18:10|606.7|606.4|606.8|606.6|606.9|606.7|606.7|606.3|0
1633087100000|2021-10-01 11:18:20|606.7|606.5|606.7|606.5|606.7|606.6|606.5|606.2|0
1633087110000|2021-10-01 11:18:30|606.8|606.6|606.8|606.7|606.8|606.7|606.8|606.5|0
1633087120000|2021-10-01 11:18:40|607|606.8|607|606.7|607.4|607|607|606.7|0
1633087130000|2021-10-01 11:18:50|606.9|606.8|607|606.8|607|606.8|606.9|606.7|0
1633087140000|2021-10-01 11:19:00|606.9|606.7|606.8|606.4|606.9|606.7|606.8|606.3|0
1633087150000|2021-10-01 11:19:10|606.7|606.3|606.7|606.2|606.8|606.3|606.7|606.2|0
1633087160000|2021-10-01 11:19:20|606.6|606.1|606.6|606.1|606.6|606.1|606.5|606|0
1633087170000|2021-10-01 11:19:30||606.2||606.3||606.3||606.2|0
1633087190000|2021-10-01 11:19:50|606.7|606.4|607.1|606.8|607.1|606.9|606.6|606.4|0
1633087200000|2021-10-01 11:20:00|606.9|606.9|607.4|607.3|607.4|607.3|606.9|606.8|0
1633087210000|2021-10-01 11:20:10|607.3|607.2|607.4|607.2|607.4|607.3|607.3|606.8|0
1633087220000|2021-10-01 11:20:20|607.5|607.3|607.8|607.5|608|607.5|607.5|607.2|0
1633087230000|2021-10-01 11:20:30|607.9|607.6|607.9|607.6|607.9|607.6|607.9|607.6|0
1633087250000|2021-10-01 11:20:50||607.7||607.7||607.7||607.7|0
1633087260000|2021-10-01 11:21:00|608|607.8|608.6|608.3|608.9|608.4|608|607.8|0
1633087270000|2021-10-01 11:21:10|608.3|608.2|608.4|608.2|608.5|608.2|608.3|608.2|0
1633087290000|2021-10-01 11:21:30|608.3|608.1|608.9|608.5|609|608.6|607.9|607.6|0
1633087300000|2021-10-01 11:21:40|608.8|608.6|608.8|608.6|608.8|608.6|608.8|608.6|0
1633087310000|2021-10-01 11:21:50|608.9|608.7|609|608.8|609|608.8|608.7|608.6|0
1633087320000|2021-10-01 11:22:00|609.1|608.9|609|608.9|609.2|609|609|608.9|0
1633087330000|2021-10-01 11:22:10|609.2|609|609.2|609|609.2|609|609.2|608.9|0
1633087340000|2021-10-01 11:22:20|609.3|609.1|609.3|609.1|609.6|609.1|609.2|609|0
1633087360000|2021-10-01 11:22:40|609.2|609|609.2|608.9|609.2|609|609|608.7|0
1633087370000|2021-10-01 11:22:50|609.1|608.6|609.2|608.7|609.2|608.7|609|608.6|0
1633087380000|2021-10-01 11:23:00|609.1|608.6|609.1|608.8|609.3|608.9|609.1|608.6|0
1633087390000|2021-10-01 11:23:10|609|608.6|609.1|608.7|609.1|608.7|608.9|608.6|0
1633087410000|2021-10-01 11:23:30|609|608.6|609|608.7|609|608.7|608.9|608.6|0
1633087420000|2021-10-01 11:23:40|609.1|608.8|609.3|609|609.3|609.1|609.1|608.8|0
1633087430000|2021-10-01 11:23:50||608.9||608.9||608.9||608.9|0
1633087440000|2021-10-01 11:24:00||609||609||609||609|0
1633087450000|2021-10-01 11:24:10|609.4|609.1|609.3|609|609.4|609.3|609.3|609|0
1633087460000|2021-10-01 11:24:20|609.2|608.9|609.1|608.7|609.2|608.9|609|608.7|0
1633087470000|2021-10-01 11:24:30|609.2|608.8|609.4|609.2|609.4|609.3|609.2|608.8|0
1633087480000|2021-10-01 11:24:40|609.3|609|609.3|609.1|609.3|609.1|609.3|609|0
1633087510000|2021-10-01 11:25:10||609.2||609.2||609.2||609.2|0
1633087520000|2021-10-01 11:25:20|609.4|609.3|609.4|609.1|609.4|609.3|609.3|609.1|0
1633087530000|2021-10-01 11:25:30||609.2||609.2||609.3||609.2|0
1633087540000|2021-10-01 11:25:40|609.3|609.1|609.4|609.1|609.4|609.2|609.1|608.6|0
1633087550000|2021-10-01 11:25:50|609.3|609.3|609.4|609.1|609.4|609.3|609.3|609.1|0
1633087560000|2021-10-01 11:26:00|609.3|609|609.8|609.4|609.9|609.6|609.2|609|0
1633087570000|2021-10-01 11:26:10|609.7||609.7||609.7||609.7||0
1633087580000|2021-10-01 11:26:20||609.5||609.5||609.5||609.5|0
1633087590000|2021-10-01 11:26:30|609.8|609.6|609.8|609.6|609.8|609.6|609.8|609.5|0
1633087600000|2021-10-01 11:26:40||609.7||609.7||609.7||609.7|0
1633087610000|2021-10-01 11:26:50|609.9|609.8|610|609.8|610.5|610.2|609.9|609.7|0
1633087620000|2021-10-01 11:27:00|609.9|609.7|609.9|609.5|609.9|609.8|609.9|609.4|0
1633087630000|2021-10-01 11:27:10|609.8|609.4|609.8|609.4|609.8|609.4|609.6|609.1|0
1633087640000|2021-10-01 11:27:20|609.7|609.3|609.6|609.2|609.7|609.3|609.6|609.2|0
1633087650000|2021-10-01 11:27:30|609.5|609.3|609.2|608.9|609.5|609.4|609.2|608.9|0
1633087660000|2021-10-01 11:27:40|608.7|608.8|608.9|608.6|609.1|608.8|608.7|608.6|0
1633087670000|2021-10-01 11:27:50|609|608.7|609.2|608.9|609.2|608.9|608.9|608.7|0
1633087680000|2021-10-01 11:28:00|609.1|608.8|609.2|608.7|609.2|608.9|609|608.6|0
1633087690000|2021-10-01 11:28:10|609.1|608.8|609|608.7|609.1|608.9|609|608.6|0
1633087720000|2021-10-01 11:28:40|608.9|608.6|608.9|608.7|608.9|608.7|608.9|608.6|0
1633087740000|2021-10-01 11:29:00|609|608.8|609.1|608.8|609.1|608.9|609|608.8|0
1633087750000|2021-10-01 11:29:10|609.2|608.9|608.9|608.7|609.3|609|608.9|608.7|0
1633087760000|2021-10-01 11:29:20|609||608.9||609||608.9||0
1633087820000|2021-10-01 11:30:20|608.7|608.6|609|608.7|609|608.7|608.7|608.6|0
1633087830000|2021-10-01 11:30:30|608.7|608.6|609|608.8|609.1|608.9|608.7|608.6|0
1633087840000|2021-10-01 11:30:40|608.9|608.7|608.9|608.7|609|608.8|608.7|608.6|0
1633087860000|2021-10-01 11:31:00|609|608.8|609|608.8|609|608.8|609|608.8|0
1633087890000|2021-10-01 11:31:30|609.1|608.9|609|608.8|609.1|608.9|608.9|608.8|0
1633087930000|2021-10-01 11:32:10||608.9||608.8||608.9||608.8|0
1633087980000|2021-10-01 11:33:00|609.1|608.9|609|608.9|609.4|609.2|609|608.8|0
1633087990000|2021-10-01 11:33:10|608.9|608.8|608.8|608.6|608.9|608.8|608.8|608.6|0
1633088000000|2021-10-01 11:33:20|608.7||608.7||608.8||608.7||0
1633088010000|2021-10-01 11:33:30|608.8||608.7||608.8||608.7||0
1633088020000|2021-10-01 11:33:40|608.8|608.7|609|608.9|609|608.9|608.8|608.7|0
1633088050000|2021-10-01 11:34:10|608.9|608.8|608.9|608.6|608.9|608.8|608.9|608.6|0
1633088060000|2021-10-01 11:34:20|608.8||608.8||608.8||608.8||0
1633088070000|2021-10-01 11:34:30|608.9|608.7|609.2|609|609.4|609|608.9|608.7|0
1633088080000|2021-10-01 11:34:40|609.3|609.1|609.5|609.2|609.5|609.2|609.2|609.1|0
1633088090000|2021-10-01 11:34:50|609.6|609.3|610|609.8|610|609.8|609.6|609.3|0
1633088100000|2021-10-01 11:35:00|609.9|609.7|610|609.6|610|609.7|609.9|609.6|0
1633088110000|2021-10-01 11:35:10|610.2|609.7|610.1|609.8|610.4|610|610|609.7|0
1633088130000|2021-10-01 11:35:30|610.2|609.9|610.1|609.8|610.2|610|610.1|609.8|0
1633088140000|2021-10-01 11:35:40|610|609.7|609.3|609|610|609.7|609.3|609|0
1633088150000|2021-10-01 11:35:50|609.2|609.1|609.2|609|609.4|609.2|609.2|609|0
1633088160000|2021-10-01 11:36:00|609.3|609.1|609.7|609.4|609.7|609.4|609.3|609.1|0
1633088170000|2021-10-01 11:36:10|609.8|609.5|610.2|609.9|610.4|609.9|609.8|609.5|0
1633088180000|2021-10-01 11:36:20|610.1|610.2|610.4|610|610.5|610.2|610.1|609.9|0
1633088190000|2021-10-01 11:36:30|610.5|610.1|610.5|610.1|610.5|610.1|610.5|610.1|0
1633088200000|2021-10-01 11:36:40|610.4|610|609.8|609.4|610.4|610|609.8|609.4|0
1633088210000|2021-10-01 11:36:50|609.9|609.5|610.4|610|610.4|610|609.9|609.5|0
1633088220000|2021-10-01 11:37:00|610|609.9|610|609.6|610.4|610|610|609.6|0
1633088230000|2021-10-01 11:37:10||609.7||609.7||609.7||609.7|0
1633088240000|2021-10-01 11:37:20||609.8||609.8||609.9||609.8|0
1633088260000|2021-10-01 11:37:40|610.1|610|609.8|609.4|610.1|610|609.8|609.4|0
1633088270000|2021-10-01 11:37:50|609.7|609.5|609.7|609.5|609.7|609.5|609.7|609.5|0
1633088280000|2021-10-01 11:38:00|609.6|609.4|610.1|609.8|610.2|609.8|609.5|609.2|0
1633088300000|2021-10-01 11:38:20|610.2||610.2||610.2||610.2||0
1633088310000|2021-10-01 11:38:30||609.9||609.9||609.9||609.9|0
1633088320000|2021-10-01 11:38:40|610.1|610|610.1|609.8|610.1|610.1|610|609.8|0
1633088330000|2021-10-01 11:38:50|610|609.7|609.7|609.5|610|609.7|609.7|609.4|0
1633088360000|2021-10-01 11:39:20|609.8|609.6|609.9|609.7|610|609.8|609.8|609.6|0
1633088370000|2021-10-01 11:39:30|609.8|609.6|609.7|609.4|609.8|609.6|609.7|609.4|0
1633088380000|2021-10-01 11:39:40|609.8|609.5|609.8|609.5|609.8|609.5|609.8|609.5|0
1633088400000|2021-10-01 11:40:00|609.9|609.6|609.8|609.5|609.9|609.8|609.8|609.5|0
1633088410000|2021-10-01 11:40:10|609.7||609.7||609.7||609.7||0
1633088420000|2021-10-01 11:40:20|609.6|609.4|609.5|609|609.6|609.4|609.4|608.9|0
1633088430000|2021-10-01 11:40:30|609.4|609.1|609.2|609|609.4|609.1|609.2|609|0
1633088490000|2021-10-01 11:41:30||609.1||609||609.1||609|0
1633088500000|2021-10-01 11:41:40|609.3||609.2||609.3||609.2||0
1633088520000|2021-10-01 11:42:00|609.3|609.1|609.2|609.1|609.3|609.1|609.2|609.1|0
1633088530000|2021-10-01 11:42:10|609.4|609|609.3|609.1|609.4|609.3|609.3|609|0
1633088540000|2021-10-01 11:42:20||609||609||609||609|0
1633088560000|2021-10-01 11:42:40||609.1||609.2||609.2||609.1|0
1633088570000|2021-10-01 11:42:50|609.2|609.1|609.3|609.2|609.3|609.2|609.2|609.1|0
1633088580000|2021-10-01 11:43:00|609.4|609.3|609.4|609.2|609.4|609.3|609.4|609.2|0
1633088600000|2021-10-01 11:43:20|609.5|609.3|609.8|609.5|609.8|609.5|609.5|609.3|0
1633088620000|2021-10-01 11:43:40|610|609.9|610|609.8|610|609.9|610|609.6|0
1633088640000|2021-10-01 11:44:00|609.9|609.7|609.5|609.3|609.9|609.7|609.5|609.3|0
1633088700000|2021-10-01 11:45:00|609.6|609.4|610|609.7|610|609.8|609.6|609.4|0
1633088710000|2021-10-01 11:45:10||609.8||609.8||609.8||609.8|0
1633088720000|2021-10-01 11:45:20|609.9|609.7|609.9|609.7|610|609.7|609.9|609.5|0
1633088730000|2021-10-01 11:45:30|610||609.9||610||609.8||0
1633088750000|2021-10-01 11:45:50|610|609.8|610|609.7|610|609.8|609.9|609.7|0
1633088760000|2021-10-01 11:46:00|610.1|609.8|610.1|609.9|610.1|609.9|610.1|609.8|0
1633088770000|2021-10-01 11:46:10||610||609.9||610||609.9|0
1633088780000|2021-10-01 11:46:20|610.2|610|610.3|610|610.3|610|610.2|610|0
1633088800000|2021-10-01 11:46:40||610.1||610.1||610.1||610.1|0
1633088820000|2021-10-01 11:47:00|610.2|610|610.3|610|610.3|610|610.1|609.9|0
1633088850000|2021-10-01 11:47:30|610.2|609.9|610.1|609.8|610.2|610|610.1|609.8|0
1633088860000|2021-10-01 11:47:40|610|609.7|609.8|609.4|610|609.8|609.8|609.4|0
1633088870000|2021-10-01 11:47:50|609.9|609.5|610.3|610|610.5|610|609.9|609.5|0
1633088880000|2021-10-01 11:48:00|610.4|610.1|610.5|610.2|610.5|610.3|610.3|610.1|0
1633088890000|2021-10-01 11:48:10|610.4|610.1|610.5|610.2|610.5|610.2|610.4|610|0
1633088900000|2021-10-01 11:48:20||610.1||610.2||610.2||610.1|0
1633088910000|2021-10-01 11:48:30|610.6|610.3|610.9|610.6|611|610.8|610.6|610.3|0
1633088920000|2021-10-01 11:48:40|611|610.8|611.1|610.8|611.1|610.8|611|610.8|0
1633088940000|2021-10-01 11:49:00|611|610.7|610.6|610.2|611|610.7|610.6|610.2|0
1633088950000|2021-10-01 11:49:10|610.7|610.3|610.6|610.5|610.8|610.6|610.6|610.3|0
1633088960000|2021-10-01 11:49:20|610.7||610.7||610.8||610.7||0
1633088980000|2021-10-01 11:49:40|610.6|610.4|610.6|610.4|610.7|610.4|610.5|610.2|0
1633088990000|2021-10-01 11:49:50|610.5|610.3|610.5|610.3|610.5|610.4|610.5|610.2|0
1633089000000|2021-10-01 11:50:00|610.6|610.4|610.6|610.4|610.7|610.4|610.6|610.4|0
1633089020000|2021-10-01 11:50:20|610.7|610.5|611|610.8|611|610.8|610.7|610.5|0
1633089030000|2021-10-01 11:50:30||610.7||610.8||610.8||610.7|0
1633089060000|2021-10-01 11:51:00|610.9|610.7|611|610.7|611|610.8|610.8|610.6|0
1633089070000|2021-10-01 11:51:10|610.9|610.6|610.5|610.2|610.9|610.6|610.4|610|0
1633089080000|2021-10-01 11:51:20|610.4|610.3|611|610.6|611.1|610.7|610.4|610.3|0
1633089100000|2021-10-01 11:51:40|611.1|610.7|611.7|611.4|611.7|611.4|611.1|610.7|0
1633089110000|2021-10-01 11:51:50|611.8||611.8||611.9||611.8||0
1633089160000|2021-10-01 11:52:40|611.6|611.3|611.1|610.8|611.6|611.3|611.1|610.8|0
1633089170000|2021-10-01 11:52:50|611.2|610.9|611.3|610.9|611.5|611.1|611.1|610.9|0
1633089180000|2021-10-01 11:53:00||611||611||611||611|0
1633089190000|2021-10-01 11:53:10|611.5|611.4|611.8|611.7|611.8|611.7|611.5|611|0
1633089200000|2021-10-01 11:53:20|611.9|611.6|611.9|611.7|612|611.7|611.8|611.6|0
1633089210000|2021-10-01 11:53:30|611.8|611.6|611.7|611.2|611.8|611.6|611.6|611.2|0
1633089220000|2021-10-01 11:53:40||611.3||611.3||611.4||611.3|0
1633089230000|2021-10-01 11:53:50|611.8|611.4|611.8|611.5|611.8|611.5|611.8|611.4|0
1633089240000|2021-10-01 11:54:00|611.6|611.4|611.6|611.3|611.6|611.4|611.6|611.3|0
1633089250000|2021-10-01 11:54:10|611.5|611.5|611.5|611.3|611.6|611.5|611.4|611.1|0
1633089260000|2021-10-01 11:54:20||611.4||611.4||611.4||611.4|0
1633089270000|2021-10-01 11:54:30||611.3||611.3||611.3||611.3|0
1633089280000|2021-10-01 11:54:40|611.4|611.2|611.5|611.2|611.5|611.2|611.4|611.2|0
1633089290000|2021-10-01 11:54:50|611.4|611.3|611.4|611.1|611.4|611.3|611.4|611.1|0
1633089300000|2021-10-01 11:55:00|611.5|611.2|611.7|611.6|611.8|611.6|611.5|611.2|0
1633089310000|2021-10-01 11:55:10|611.8|611.5|611.7|611.4|611.8|611.5|611.6|611.4|0
1633089320000|2021-10-01 11:55:20||611.5||611.5||611.5||611.5|0
1633089330000|2021-10-01 11:55:30||611.6||611.6||611.6||611.6|0
1633089340000|2021-10-01 11:55:40||611.5||611.5||611.5||611.5|0
1633089350000|2021-10-01 11:55:50|611.6|611.4|611.6|611.4|611.6|611.4|611.5|611.2|0
1633089360000|2021-10-01 11:56:00|611.5|611.3|611|610.6|611.5|611.4|610.9|610.6|0
1633089370000|2021-10-01 11:56:10|611.1|610.7|611.2|611|611.2|611.1|611.1|610.7|0
1633089390000|2021-10-01 11:56:30|611.3|611.1|611.5|611.2|611.6|611.5|611.3|611.1|0
1633089400000|2021-10-01 11:56:40|611.6|611.3|611.6|611.4|611.6|611.4|611.6|611.3|0
1633089410000|2021-10-01 11:56:50|611.7|611.5|611.6|611.4|611.7|611.5|611.6|611.4|0
1633089420000|2021-10-01 11:57:00|611.7|611.5|611.7|611.5|611.7|611.5|611.7|611.5|0
1633089430000|2021-10-01 11:57:10|611.8|611.6|611.3|611|612|611.8|611.2|610.9|0
1633089460000|2021-10-01 11:57:40|611.2|610.9|611|610.7|611.2|610.9|610.9|610.7|0
1633089470000|2021-10-01 11:57:50|610.9|610.8|611|610.7|611.1|611|610.9|610.7|0
1633089480000|2021-10-01 11:58:00||610.8||610.8||610.8||610.8|0
1633089490000|2021-10-01 11:58:10|611.1|610.9|611.1|610.9|611.1|611|611|610.7|0
1633089500000|2021-10-01 11:58:20||610.8||611||611||610.8|0
1633089510000|2021-10-01 11:58:30|611|610.9|611.1|610.8|611.1|610.9|611|610.8|0
1633089520000|2021-10-01 11:58:40||611||610.9||611||610.8|0
1633089530000|2021-10-01 11:58:50|611.2|611|611.2|611.1|611.2|611.1|611.2|611|0
1633089540000|2021-10-01 11:59:00|611.4|611.2|611.7|611.4|611.8|611.4|611.4|611.2|0
1633089550000|2021-10-01 11:59:10||611.5||611.5||611.5||611.5|0
1633089570000|2021-10-01 11:59:30|612|611.6|612|611.7|612|611.9|612|611.6|0
1633089580000|2021-10-01 11:59:40|611.9|611.4|612|611.8|612.5|612.1|611.8|611.4|0
1633089600000|2021-10-01 12:00:00|612.2|611.9|612.3|612|612.5|612.1|612.2|611.9|0
1633089610000|2021-10-01 12:00:10||612.1||612.1||612.1||612.1|0
1633089620000|2021-10-01 12:00:20|612|611.9|612.2|611.9|612.3|612|612|611.8|0
1633089630000|2021-10-01 12:00:30|612.3||612.3||612.3||612.3||0
1633089640000|2021-10-01 12:00:40|612.4|612|612.7|612.3|612.7|612.3|612.4|612|0
1633089650000|2021-10-01 12:00:50|612.8|612.4|612.8|612.5|612.8|612.5|612.7|612.4|0
1633089660000|2021-10-01 12:01:00||612.6||612.6||612.6||612.6|0
1633089670000|2021-10-01 12:01:10||612.7||612.5||612.7||612.5|0
1633089680000|2021-10-01 12:01:20|612.9|612.8|613.2|612.9|613.2|612.9|612.9|612.8|0
1633089690000|2021-10-01 12:01:30||612.8||612.8||612.8||612.8|0
1633089700000|2021-10-01 12:01:40|613.3|612.9|613.2|613|613.3|613|613.2|612.9|0
1633089710000|2021-10-01 12:01:50|613.3|613.1|613.3|613|613.5|613.1|613.2|613|0
1633089750000|2021-10-01 12:02:30|613.2|613.1|612.9|612.6|613.2|613.1|612.8|612.5|0
1633089760000|2021-10-01 12:02:40|612.8|612.7|612.8|612.6|612.9|612.7|612.8|612.6|0
1633089770000|2021-10-01 12:02:50|612.7|612.5|612.8|612.6|612.8|612.6|612.6|612.4|0
1633089780000|2021-10-01 12:03:00|612.9|612.8|612.9|612.8|613|612.9|612.9|612.8|0
1633089790000|2021-10-01 12:03:10|613|612.9|613.3|613|613.6|613.5|613|612.8|0
1633089800000|2021-10-01 12:03:20||612.9||612.9||612.9||612.9|0
1633089810000|2021-10-01 12:03:30|613.4|613|613.3|612.9|613.5|613|613.3|612.9|0
1633089830000|2021-10-01 12:03:50|613.4|613|613.9|613.5|614|613.5|613.3|613|0
1633089840000|2021-10-01 12:04:00|613.8|613.6|613.8|613.5|613.8|613.6|613.6|613.3|0
1633089850000|2021-10-01 12:04:10|613.7|613.4|613.7|613.3|613.7|613.4|613.6|613.3|0
1633089860000|2021-10-01 12:04:20|613.8||613.8||613.8||613.8||0
1633089870000|2021-10-01 12:04:30||613.4||613.5||613.5||613.4|0
1633089880000|2021-10-01 12:04:40|613.5|613.4|613.8|613.5|613.9|613.6|613.5|613.4|0
1633089890000|2021-10-01 12:04:50|613.7|613.4|613.7|613.5|613.7|613.5|613.7|613.4|0
1633089900000|2021-10-01 12:05:00|613.6|613.4|613.7|613.2|613.8|613.4|613.5|613.1|0
1633089910000|2021-10-01 12:05:10|613.5|613.3|613.5|613.3|613.5|613.3|613.5|613.3|0
1633089920000|2021-10-01 12:05:20||613.4||613.3||613.4||613.3|0
1633089940000|2021-10-01 12:05:40||613.2||613.1||613.2||613.1|0
1633089950000|2021-10-01 12:05:50|613.4|613.2|613.5|613.2|613.5|613.2|613.3|613.2|0
1633089970000|2021-10-01 12:06:10|613.4|613.1|613.3|613|613.4|613.2|613.3|613|0
1633089980000|2021-10-01 12:06:20|613.2|612.9|613.1|612.8|613.2|612.9|613.1|612.8|0
1633089990000|2021-10-01 12:06:30|613|612.7|613|612.6|613|612.7|612.7|612.4|0
1633090000000|2021-10-01 12:06:40|612.9|612.7|612|611.7|612.9|612.7|612|611.5|0
1633090010000|2021-10-01 12:06:50|611.9|611.6|612|611.7|612.4|612|611.8|611.5|0
1633090020000|2021-10-01 12:07:00|612.1|611.8|611.9|611.5|612.1|611.8|611.8|611.5|0
1633090030000|2021-10-01 12:07:10|611.8|611.6|612.2|611.9|612.4|611.9|611.8|611.6|0
1633090040000|2021-10-01 12:07:20|612.4|612|612.2|612|612.4|612|612.2|612|0
1633090050000|2021-10-01 12:07:30|613.2|612.1|612.7|612.3|613.2|612.5|612.7|612.1|0
1633090060000|2021-10-01 12:07:40|612.8|612.4|613|612.6|613|612.7|612.7|612.4|0
1633090070000|2021-10-01 12:07:50||612.7||612.7||612.7||612.7|0
1633090080000|2021-10-01 12:08:00|613.1|612.8|613|612.6|613.2|613|613|612.6|0
1633090090000|2021-10-01 12:08:10|613.1|612.7|613.2|613|613.5|613.1|613.1|612.7|0
1633090100000|2021-10-01 12:08:20|613.1|612.9|613.2|613|613.3|613|613.1|612.8|0
1633090110000|2021-10-01 12:08:30|613.1|612.9|613.2|613|613.3|613|613.1|612.8|0
1633090120000|2021-10-01 12:08:40|613|612.8|612.8|612.4|613|612.8|612.6|612.4|0
1633090130000|2021-10-01 12:08:50|612.7||612.8||612.8||612.7||0
1633090140000|2021-10-01 12:09:00|612.7|612.5|612.7|612.2|612.7|612.5|612.7|612.2|0
1633090150000|2021-10-01 12:09:10||612.3||612.3||612.3||612.3|0
1633090160000|2021-10-01 12:09:20|612.8|612.7|612.6|612.3|612.8|612.7|612.5|612|0
1633090170000|2021-10-01 12:09:30|612.7|612.5|612.7|612.5|612.8|612.7|612.6|612.5|0
1633090180000|2021-10-01 12:09:40|612.6|612.6|612.4|612.2|612.9|612.8|612.3|612|0
1633090190000|2021-10-01 12:09:50|612.6|612.3|612.4|612.2|612.8|612.5|612.4|612.1|0
1633090200000|2021-10-01 12:10:00|612.5|612.3|612.7|612.5|612.7|612.6|612.5|612.3|0
1633090210000|2021-10-01 12:10:10|612.6|612.4|612.6|612.2|612.7|612.4|612.3|612|0
1633090220000|2021-10-01 12:10:20|612.7|612.3|612.7|612.3|612.7|612.3|612.7|612.3|0
1633090230000|2021-10-01 12:10:30|612.6|612.4|612.7|612.4|612.7|612.6|612.6|612.3|0
1633090250000|2021-10-01 12:10:50|612.8|612.5|613.2|612.9|613.4|613|612.8|612.5|0
1633090260000|2021-10-01 12:11:00|613.3|613|614|613.8|614|613.9|613.3|613|0
1633090270000|2021-10-01 12:11:10|613.9|613.7|613.9|613.3|613.9|613.9|613.9|613.2|0
1633090280000|2021-10-01 12:11:20|614|613.4|614.3|614|614.6|614.1|614|613.4|0
1633090290000|2021-10-01 12:11:30|614.4|614.1|614.5|614.2|614.7|614.4|614.4|614.1|0
1633090300000|2021-10-01 12:11:40|614.6|614.3|614.7|614.3|614.7|614.3|614.6|614.3|0
1633090310000|2021-10-01 12:11:50|614.3|614.2|614.3|614|614.3|614.2|614.2|614|0
1633090320000|2021-10-01 12:12:00|614.2|614.1|614.7|614.1|614.7|614.3|614.2|614.1|0
1633090330000|2021-10-01 12:12:10|613.8|614|613.9|613.7|614.7|614|613.8|613.6|0
1633090340000|2021-10-01 12:12:20|614|613.8|614|613.8|614.1|613.8|614|613.7|0
1633090350000|2021-10-01 12:12:30|614.1|613.9|614.4|614|614.4|614|614.1|613.9|0
1633090360000|2021-10-01 12:12:40|614.3|613.9|614|613.7|614.3|614|614|613.7|0
1633090380000|2021-10-01 12:13:00|613.9|613.8|613.9|613.5|613.9|613.8|613.7|613.5|0
1633090390000|2021-10-01 12:13:10|614|613.6|613.9|613.6|614|613.7|613.9|613.6|0
1633090420000|2021-10-01 12:13:40|613.8|613.5|613.9|613.6|613.9|613.7|613.5|613.1|0
1633090430000|2021-10-01 12:13:50|613.8|613.7|613.8|613.7|613.8|613.7|613.8|613.7|0
1633090440000|2021-10-01 12:14:00|613.9|613.8|614|613.8|614.4|614|613.8|613.7|0
1633090450000|2021-10-01 12:14:10|614.2|613.9|614.4|614|614.4|614|614.2|613.9|0
1633090460000|2021-10-01 12:14:20|614.3|613.9|614.1|613.8|614.3|614|613.8|613.5|0
1633090470000|2021-10-01 12:14:30|614.2|613.9|614.3|613.9|614.4|614|614.2|613.8|0
1633090480000|2021-10-01 12:14:40|614.4|614|614.5|614.2|614.6|614.3|614.2|613.8|0
1633090490000|2021-10-01 12:14:50|614.4|614.1|614.1|613.7|614.4|614.1|614.1|613.6|0
1633090500000|2021-10-01 12:15:00|614|613.8|613.5|613|614|613.8|613.5|613|0
1633090510000|2021-10-01 12:15:10||613.1||613.2||613.2||613.1|0
1633090520000|2021-10-01 12:15:20|613.4|613.1|613.6|613|613.6|613.1|613.4|612.9|0
1633090530000|2021-10-01 12:15:30|613.7|613.1|613.7|613.4|613.8|613.5|613.7|613.1|0
1633090540000|2021-10-01 12:15:40|613.8|613.5|613.7|613.4|613.8|613.5|613.7|613.4|0
1633090550000|2021-10-01 12:15:50|613.8|613.5|614.4|613.8|614.4|613.9|613.8|613.5|0
1633090560000|2021-10-01 12:16:00|614.5|613.9|614.5|614.2|614.6|614.2|614.5|613.9|0
1633090570000|2021-10-01 12:16:10|614.4|614|614.7|614.4|614.9|614.6|614.3|614|0
1633090580000|2021-10-01 12:16:20|614.8|614.5|614.8|614.5|614.9|614.8|614.8|614.5|0
1633090590000|2021-10-01 12:16:30|614.7|614.4|614.3|614.1|614.7|614.5|614.3|614|0
1633090600000|2021-10-01 12:16:40|614.2|613.9|614.2|614|614.3|614|614.1|613.8|0
1633090610000|2021-10-01 12:16:50|614.1|613.8|614.4|614.1|614.4|614.1|614.1|613.7|0
1633090620000|2021-10-01 12:17:00|614.3|614|614.2|614|614.3|614|614.2|614|0
1633090630000|2021-10-01 12:17:10|614.1|613.9|614.1|613.7|614.1|613.9|614|613.7|0
1633090640000|2021-10-01 12:17:20|614||614.1||614.1||614||0
1633090650000|2021-10-01 12:17:30|613.7|613.8|614.1|613.6|614.4|613.9|613.7|613.5|0
1633090660000|2021-10-01 12:17:40|614|613.8|613.6|613.2|614.1|613.9|613.4|613.2|0
1633090670000|2021-10-01 12:17:50|613.8|613.3|614|613.7|614.2|613.8|613.8|613.3|0
1633090680000|2021-10-01 12:18:00|613.9|613.6|614.3|613.9|614.3|613.9|613.9|613.4|0
1633090690000|2021-10-01 12:18:10|614.2|614|614|613.8|614.2|614.1|614|613.6|0
1633090700000|2021-10-01 12:18:20|614.1|613.9|614.6|614.3|614.7|614.3|614.1|613.8|0
1633090710000|2021-10-01 12:18:30|614.7|614.4|615|614.8|615|614.8|614.7|614.4|0
1633090720000|2021-10-01 12:18:40|615.2|614.9|615.2|615|615.2|615.1|615|614.9|0
1633090730000|2021-10-01 12:18:50|615.1|614.9|614.9|614.4|615.2|615|614.9|614.4|0
1633090740000|2021-10-01 12:19:00|614.8|614.2|614.6|614.1|614.8|614.2|614.6|614.1|0
1633090750000|2021-10-01 12:19:10|614.5|614|614.7|614.4|614.8|614.4|614.2|613.7|0
1633090770000|2021-10-01 12:19:30|614.8||614.7||614.8||614.7||0
1633090790000|2021-10-01 12:19:50|614.9|614.5|615|614.8|615|614.8|614.7|614.5|0
1633090800000|2021-10-01 12:20:00||614.9||614.7||614.9||614.7|0
1633090810000|2021-10-01 12:20:10|615.1|614.8|615.5|615.4|615.5|615.4|615.1|614.8|0
1633090820000|2021-10-01 12:20:20|615.4|615.2|615.4|615.2|615.5|615.4|615.2|614.9|0
1633090830000|2021-10-01 12:20:30|615.5|615.3|615.6|615.3|615.6|615.4|615.5|615|0
1633090840000|2021-10-01 12:20:40|615.4|615.2|615.6|615.4|615.6|615.4|615.3|614.8|0
1633090850000|2021-10-01 12:20:50|615.5|615.3|615.6|615.2|615.6|615.3|615.4|614.9|0
1633090860000|2021-10-01 12:21:00|615.7|615.3|615.9|615.4|615.9|615.6|615.7|615.3|0
1633090870000|2021-10-01 12:21:10|615.8|615.6|615.8|615.6|615.8|615.6|615.8|615.6|0
1633090880000|2021-10-01 12:21:20|615.9|615.7|615.9|615.7|616|615.8|615.7|615.6|0
1633090890000|2021-10-01 12:21:30|615.8|615.6|615.8|615.6|615.9|615.7|615.5|615.4|0
1633090900000|2021-10-01 12:21:40||615.7||615.6||615.7||615.6|0
1633090910000|2021-10-01 12:21:50|615.9|615.7|615.9|615.6|615.9|615.7|615.8|615.6|0
1633090920000|2021-10-01 12:22:00|615.8|615.8|616.1|615.9|616.4|616|615.8|615.8|0
1633090930000|2021-10-01 12:22:10|616.3|616|616.3|616.1|616.3|616.1|616.3|616|0
1633090940000|2021-10-01 12:22:20|616.4|616.2|616.5|616.2|616.7|616.3|616.1|616|0
1633090950000|2021-10-01 12:22:30|616.6|616.3|616.8|616.5|616.8|616.5|616.6|616.3|0
1633090960000|2021-10-01 12:22:40|617|616.6|617.2|617|617.2|617.1|616.9|616.6|0
1633090970000|2021-10-01 12:22:50|617.1|616.9|617.1|616.8|617.1|616.9|617.1|616.8|0
1633090980000|2021-10-01 12:23:00|617.2|616.9|617.2|616.9|617.4|617|617.2|616.9|0
1633090990000|2021-10-01 12:23:10|617.1|617|617.3|617|617.4|617.1|617.1|616.8|0
1633091000000|2021-10-01 12:23:20|617.4|616.9|617.1|616.9|617.4|617|616.9|616.6|0
1633091010000|2021-10-01 12:23:30|617|616.8|617|616.8|617|616.8|617|616.8|0
1633091020000|2021-10-01 12:23:40|617.1||617||617.1||617||0
1633091030000|2021-10-01 12:23:50|617.1|616.6|616.7|616.2|617.1|616.6|616.7|616.2|0
1633091040000|2021-10-01 12:24:00|616.6|616.4|616.7|616.4|616.7|616.4|616.5|616.4|0
1633091050000|2021-10-01 12:24:10||616.5||616.5||616.5||616.4|0
1633091060000|2021-10-01 12:24:20|616.8|616.6|617.2|616.9|617.2|616.9|616.8|616.5|0
1633091070000|2021-10-01 12:24:30|617.4|617|617.2|616.9|617.4|617.1|617|616.9|0
1633091080000|2021-10-01 12:24:40|617.3||617.3||617.3||617.3||0
1633091090000|2021-10-01 12:24:50|617.4|617|617.4|617.1|617.4|617.2|617.4|617|0
1633091100000|2021-10-01 12:25:00|617.5|617.2|618.8|618.4|618.9|618.5|617.5|617.2|0
1633091110000|2021-10-01 12:25:10|618.7|618.5|617.4|617.1|618.8|618.5|617.4|617.1|0
1633091120000|2021-10-01 12:25:20|617.3|617|617.5|617|617.5|617|617|616.6|0
1633091130000|2021-10-01 12:25:30|617.6|617.1|618.1|617.9|618.4|618|617.6|617.1|0
1633091150000|2021-10-01 12:25:50|618.4|618|618.4|618|618.6|618.2|618.4|618|0
1633091160000|2021-10-01 12:26:00|618.5|618.2|618.5|618.2|618.5|618.2|618.4|618.2|0
1633091170000|2021-10-01 12:26:10||618.3||618.2||618.3||618.2|0
1633091180000|2021-10-01 12:26:20|618.6|618.3|618.6|618.2|618.6|618.3|618.5|618.2|0
1633091190000|2021-10-01 12:26:30||618.3||618.3||618.3||618.3|0
1633091200000|2021-10-01 12:26:40|618.5|618.1|618.6|618.1|618.6|618.1|618.5|618|0
1633091210000|2021-10-01 12:26:50|618.5|618.3|618.5|618|618.5|618.4|618.4|618|0
1633091220000|2021-10-01 12:27:00|618.4|618.1|618.5|618.1|618.5|618.2|618.3|618|0
1633091240000|2021-10-01 12:27:20|618.6|618.2|618.7|618.4|618.7|618.6|618.6|618.2|0
1633091250000|2021-10-01 12:27:30|618.9|618.8|618.1|617.9|619|618.8|618|617.6|0
1633091260000|2021-10-01 12:27:40|618|617.8|618|617.6|618|617.8|618|617.6|0
1633091270000|2021-10-01 12:27:50|618.1|617.7|618.2|617.9|618.6|618.4|618|617.7|0
1633091280000|2021-10-01 12:28:00|618.3|618|618.3|618|618.3|618.1|618.3|618|0
1633091290000|2021-10-01 12:28:10|618.2|617.9|618|617.6|618.2|618|618|617.6|0
1633091300000|2021-10-01 12:28:20||617.4||617.7||617.7||617.4|0
1633091310000|2021-10-01 12:28:30|618.1|617.8|618|617.7|618.1|617.8|618|617.7|0
1633091320000|2021-10-01 12:28:40|618.1|617.8|617.5|616.8|618.1|617.8|617|616.7|0
1633091340000|2021-10-01 12:29:00|617.4||617.2||617.4||617.2||0
1633091350000|2021-10-01 12:29:10|617.3||617.3||617.3||617.3||0
1633091360000|2021-10-01 12:29:20|617.7|616.9|617.9|617.8|618.3|618|617.4|616.9|0
1633091370000|2021-10-01 12:29:30|617.8|617.7|617.8|617.5|617.8|617.7|617.7|617.5|0
1633091380000|2021-10-01 12:29:40|617.7||617.6||617.7||617.6||0
1633091390000|2021-10-01 12:29:50|617.7|617.6|618.2|617.8|618.2|617.8|617.6|617.6|0
1633091400000|2021-10-01 12:30:00|618||618||618||618||0
1633091420000|2021-10-01 12:30:20|617.9|617.6|617.9|617.4|617.9|617.6|617.9|617.4|0
1633091440000|2021-10-01 12:30:40|618|617.5|618.2|618|618.3|618.1|618|617.5|0
1633091450000|2021-10-01 12:30:50|618.1|617.8|618|617.6|618.1|617.8|618|617.6|0
1633091460000|2021-10-01 12:31:00|617.9|617.5|617.7|617.2|617.9|617.5|617.7|617.2|0
1633091470000|2021-10-01 12:31:10|617.6|617.1|617.5|617.1|617.6|617.3|617.5|617.1|0
1633091480000|2021-10-01 12:31:20|617.4|617|617.1|616.6|617.4|617|617|616.6|0
1633091490000|2021-10-01 12:31:30||617||616.6||617||616.6|0
1633091500000|2021-10-01 12:31:40|617|617|616.8|616.4|617|617|616.8|616.2|0
1633091510000|2021-10-01 12:31:50|616.7|616.3|616.4|616|616.7|616.3|616.2|615.8|0
1633091520000|2021-10-01 12:32:00|616.5|616.4|617.1|616.7|617.3|616.9|616.5|616.4|0
1633091530000|2021-10-01 12:32:10|617|616.8|617|616.6|617|616.8|617|616.5|0
1633091540000|2021-10-01 12:32:20|617.1|616.7|617|616.7|617.1|616.8|616.8|616.6|0
1633091550000|2021-10-01 12:32:30|617.1|616.8|617.1|616.9|617.1|616.9|617.1|616.8|0
1633091560000|2021-10-01 12:32:40|617.2|617|616.9|616.6|617.7|617.2|616.9|616.5|0
1633091570000|2021-10-01 12:32:50|617|616.7|617.4|617.1|617.4|617.1|617|616.7|0
1633091590000|2021-10-01 12:33:10|617.3|616.9|617.2|616.8|617.3|617|617.2|616.8|0
1633091600000|2021-10-01 12:33:20|617.1|616.7|616.2|615.8|617.1|616.7|616.2|615.6|0
1633091610000|2021-10-01 12:33:30|616.6|615.9|617.1|616.8|617.4|617.1|616.6|615.9|0
1633091620000|2021-10-01 12:33:40|617|616.7|617.1|616.6|617.1|616.7|616.9|616.6|0
1633091630000|2021-10-01 12:33:50|617|616.7|618.1|617.6|618.1|617.6|616.7|616.4|0
1633091640000|2021-10-01 12:34:00|618.4|617.7|618.2|618|618.5|618|618|617.7|0
1633091650000|2021-10-01 12:34:10|618.4|618.1|618.2|617.7|618.5|618.2|618.1|617.7|0
1633091660000|2021-10-01 12:34:20|618.3|617.8|618.2|617.7|618.3|617.8|618.2|617.7|0
1633091670000|2021-10-01 12:34:30|618.3|617.8|618.3|617.9|618.3|618|618.3|617.8|0
1633091680000|2021-10-01 12:34:40||618||618||618||618|0
1633091690000|2021-10-01 12:34:50|618.2||618.3||618.3||618.2||0
1633091700000|2021-10-01 12:35:00|618.4|618.1|618.5|618.1|618.5|618.2|618.4|618.1|0
1633091710000|2021-10-01 12:35:10|618.4|618.2|618.7|618.5|618.7|618.6|618.4|618.2|0
1633091720000|2021-10-01 12:35:20|618.6|618.4|619|618.7|619|618.9|618|617.9|0
1633091730000|2021-10-01 12:35:30|618.9|618.9|618.9|618.7|618.9|618.9|618.9|618.7|0
1633091740000|2021-10-01 12:35:40|619|618.8|619.2|618.9|619.5|619.3|619|618.7|0
1633091750000|2021-10-01 12:35:50|619.3|619|619.5|619.2|619.7|619.4|619.3|619|0
1633091760000|2021-10-01 12:36:00|619.4|619.1|619.3|619|619.4|619.2|619.2|619|0
1633091770000|2021-10-01 12:36:10|619.2||619.3||619.4||619.2||0
1633091780000|2021-10-01 12:36:20|619.4|619.1|619.5|619.1|619.5|619.2|619.4|619.1|0
1633091790000|2021-10-01 12:36:30|619.4|619.2|619.4|619|619.4|619.2|619.2|619|0
1633091800000|2021-10-01 12:36:40|619.5|619.1|619.5|619.1|619.5|619.4|619.5|619.1|0
1633091810000|2021-10-01 12:36:50|619.4|619.2|619.5|619.1|619.5|619.2|619.4|619.1|0
1633091820000|2021-10-01 12:37:00||619.2||619.1||619.2||619.1|0
1633091830000|2021-10-01 12:37:10|619.4|619.2|619.4|619.1|619.5|619.2|619.4|619.1|0
1633091840000|2021-10-01 12:37:20|619.3|619|619.3|619|619.3|619.1|619.2|619|0
1633091850000|2021-10-01 12:37:30|619.2|619.1|619.3|619|619.3|619.1|619.2|619|0
1633091860000|2021-10-01 12:37:40|619.2||619.3||619.3||619.2||0
1633091870000|2021-10-01 12:37:50|619.2|618.8|618.8|618.2|619.3|619.1|618.7|618.2|0
1633091880000|2021-10-01 12:38:00|618.7|618.1|618.6|618.1|618.7|618.2|618.5|618.1|0
1633091890000|2021-10-01 12:38:10|618.8|618.3|618.8|618.6|618.8|618.6|618.7|618.3|0
1633091900000|2021-10-01 12:38:20|618.7|618.5|618.7|618.1|618.9|618.5|618.4|618.1|0
1633091910000|2021-10-01 12:38:30|618.8|618.2|618.9|618.6|619.1|618.8|618.8|618.2|0
1633091920000|2021-10-01 12:38:40|618.8|618.5|618.9|618.7|618.9|618.7|618.8|618.4|0
1633091940000|2021-10-01 12:39:00|618.6|618.5|618.4|617.9|618.9|618.5|618.4|617.8|0
1633091950000|2021-10-01 12:39:10|618.3|617.8|617.8|617.2|618.3|617.8|617.8|617.2|0
1633091960000|2021-10-01 12:39:20|617.7|617.7|617.6|617.2|617.7|617.7|617.2|617.1|0
1633091970000|2021-10-01 12:39:30|617.7|617.3|618.4|618|618.6|618.1|617.7|617.3|0
1633091980000|2021-10-01 12:39:40|618.3|617.6|617.7|617.5|618.4|617.8|617.6|617.3|0
1633091990000|2021-10-01 12:39:50|617.9|617.6|617.5|617.2|618|617.7|617.4|617.2|0
1633092000000|2021-10-01 12:40:00|617.3|617.1|617.5|617|617.7|617.4|616.9|616.8|0
1633092010000|2021-10-01 12:40:10|617.4|617.1|617.3|617.1|617.4|617.2|617.2|617.1|0
1633092020000|2021-10-01 12:40:20|617.4|617.2|617.4|617.1|617.4|617.2|617.4|617.1|0
1633092030000|2021-10-01 12:40:30|617.3|617|617|616.5|617.3|617|616.7|616.1|0
1633092040000|2021-10-01 12:40:40|616.9|616.6|617|616.6|617.1|617|616.8|616.5|0
1633092050000|2021-10-01 12:40:50|616.9||616.9||616.9||616.9||0
1633092060000|2021-10-01 12:41:00|616.8|616.5|616.8|616.5|616.9|616.6|616.7|616.5|0
1633092070000|2021-10-01 12:41:10|617|616.6|617|616.8|617|616.8|617|616.5|0
1633092080000|2021-10-01 12:41:20|616.9|616.6|616.5|616.1|616.9|616.6|616.5|616|0
1633092090000|2021-10-01 12:41:30|616.4|616|615.6|615.1|616.4|616|615.6|615|0
1633092100000|2021-10-01 12:41:40|615.5|615|614.3|614.1|615.5|615|614.1|613.8|0
1633092110000|2021-10-01 12:41:50|614.4|614.2|615.3|615|615.6|615.1|614.4|614.1|0
1633092120000|2021-10-01 12:42:00|615.4|615.1|615.4|614.7|615.5|615.1|614.9|614.5|0
1633092130000|2021-10-01 12:42:10|615.5|614.8|615.9|615.4|616.1|615.6|615.5|614.8|0
1633092140000|2021-10-01 12:42:20|616|615.6|616.2|615.8|616.3|615.8|615.9|615.5|0
1633092150000|2021-10-01 12:42:30|616.1|615.7|616.2|615.5|616.2|615.7|615.8|615.4|0
1633092160000|2021-10-01 12:42:40|616.3|615.6|616.5|615.8|616.5|615.8|616.3|615.6|0
1633092170000|2021-10-01 12:42:50|616.6|615.9|616.7|616.2|616.8|616.2|616.6|615.9|0
1633092180000|2021-10-01 12:43:00|616.8|616.3|616.7|616.4|616.9|616.4|616.7|616.2|0
1633092190000|2021-10-01 12:43:10|616.9|616.5|617.5|616.7|617.6|616.8|616.9|616.5|0
1633092200000|2021-10-01 12:43:20|617.4|616.6|617|616.4|617.4|616.7|616.9|616.4|0
1633092210000|2021-10-01 12:43:30|616.9|616.5|616.7|616.2|616.9|616.5|616.7|616.2|0
1633092220000|2021-10-01 12:43:40|616.8|616.3|617|616.5|617.1|616.7|616.8|616.3|0
1633092230000|2021-10-01 12:43:50|617.1|616.7|617.2|616.7|617.2|616.7|617.1|616.7|0
1633092240000|2021-10-01 12:44:00|617.1|616.8|617.1|616.7|617.1|616.8|617.1|616.7|0
1633092250000|2021-10-01 12:44:10|617|616.5|616.6|616.3|617|616.7|616.6|616.2|0
1633092260000|2021-10-01 12:44:20|616.5|616.2|615.9|615.5|616.5|616.2|615.9|615.5|0
1633092280000|2021-10-01 12:44:40|615.8|615.4|615.4|614.7|615.8|615.4|615.4|614.7|0
1633092290000|2021-10-01 12:44:50|615.3|615|615.3|615.1|615.4|615.2|615.3|615|0
1633092300000|2021-10-01 12:45:00|615.4|615.2|615.4|615.2|615.9|615.4|615.3|615|0
1633092310000|2021-10-01 12:45:10|615.3|615|614.6|614.1|615.3|615|614.6|614|0
1633092320000|2021-10-01 12:45:20|614.5|614.2|614.5|614.1|614.5|614.2|614.5|614.1|0
1633092330000|2021-10-01 12:45:30|614.4|614.2|614.7|614.4|614.7|614.4|614|613.7|0
1633092340000|2021-10-01 12:45:40|614.6|614.5|614.6|614.2|614.6|614.5|614.6|614.1|0
1633092350000|2021-10-01 12:45:50|614.5|614|614.3|613.7|614.5|614.1|614.3|613.7|0
1633092360000|2021-10-01 12:46:00|614.5|613.8|614.3|613.8|614.5|613.8|614.3|613.7|0
1633092370000|2021-10-01 12:46:10|614.2|613.7|614.7|614.3|614.9|614.3|614.2|613.7|0
1633092380000|2021-10-01 12:46:20|614.3|614.2|614.7|614.1|614.7|614.3|614.3|614|0
1633092390000|2021-10-01 12:46:30||614.3||614.3||614.3||614.3|0
1633092400000|2021-10-01 12:46:40|614.6|614.6|614.2|613.8|614.7|614.6|614.2|613.7|0
1633092410000|2021-10-01 12:46:50|614.4|613.9|614.5|614|614.7|614|614.4|613.9|0
1633092420000|2021-10-01 12:47:00|614.4|613.8|614|613.3|614.4|613.8|614|613.2|0
1633092430000|2021-10-01 12:47:10|613.9|613.1|613.6|613.2|613.9|613.2|613.6|613|0
1633092440000|2021-10-01 12:47:20|613.5|613.3|614.2|613.7|614.3|613.7|613.5|613.2|0
1633092450000|2021-10-01 12:47:30|614.1|613.6|612.6|612.2|614.1|613.6|612.1|612|0
1633092460000|2021-10-01 12:47:40|612.5|612.3|612.8|612.5|613|612.6|612.5|612.3|0
1633092470000|2021-10-01 12:47:50|612.9|612.6|613.6|613.2|613.7|613.2|612.9|612.6|0
1633092480000|2021-10-01 12:48:00|613.7||613.6||613.7||613.5||0
1633092490000|2021-10-01 12:48:10|613.5||613.5||613.5||613.5||0
1633092500000|2021-10-01 12:48:20|613.6|613.3|613.5|613.3|613.6|613.3|613.5|613.3|0
1633092510000|2021-10-01 12:48:30|613.6|613.4|613.6|613.2|614|613.5|613.5|613.2|0
1633092520000|2021-10-01 12:48:40|613.5|613.3|612.8|612.4|613.5|613.3|612.4|612.3|0
1633092530000|2021-10-01 12:48:50|612.7|612.3|612.4|612.1|612.7|612.3|612.3|612|0
1633092540000|2021-10-01 12:49:00|612.3|612|612.3|611.8|612.3|612|612|611.7|0
1633092550000|2021-10-01 12:49:10|612.2|611.9|612.6|612.3|612.7|612.3|612.2|611.9|0
1633092560000|2021-10-01 12:49:20|612.7|612.4|612.8|612.5|612.8|612.5|612.6|612.3|0
1633092570000|2021-10-01 12:49:30|612.7|612.3|612.7|612.4|612.8|612.5|612.4|612|0
1633092580000|2021-10-01 12:49:40||612.5||612.5||612.5||612.5|0
1633092590000|2021-10-01 12:49:50|612.6|612.4|612.7|612.5|612.7|612.5|612.6|612.4|0
1633092600000|2021-10-01 12:50:00|612.6|612.4|613|612.6|613|612.6|612.4|611.9|0
1633092610000|2021-10-01 12:50:10|613.1|612.7|613.9|613.4|613.9|613.5|612.8|612.6|0
1633092620000|2021-10-01 12:50:20|614|613.5|613.7|613.3|614.1|613.6|613.5|613.2|0
1633092630000|2021-10-01 12:50:30|613.6|613.2|613.5|613|613.6|613.3|613.2|613|0
1633092640000|2021-10-01 12:50:40|613.7|613.1|613.4|613.1|613.9|613.3|613.4|613.1|0
1633092650000|2021-10-01 12:50:50|613.7|613.3|613.7|613.5|613.7|613.5|613.7|613.3|0
1633092660000|2021-10-01 12:51:00|613.6|613.3|613|612.7|613.7|613.4|612.6|612.2|0
1633092670000|2021-10-01 12:51:10|613.2|612.8|613.5|613.2|613.6|613.2|613.2|612.8|0
1633092680000|2021-10-01 12:51:20|613.4|613.1|614.1|613.5|614.1|613.6|613.4|613|0
1633092690000|2021-10-01 12:51:30|614.3|614.2|614.1|613.7|614.7|614.2|614|613.5|0
1633092700000|2021-10-01 12:51:40|614|613.8|614|613.6|614.1|613.8|613.8|613.3|0
1633092710000|2021-10-01 12:51:50|614.1|613.7|614.9|614.5|614.9|614.5|614.1|613.7|0
1633092720000|2021-10-01 12:52:00|614.8|614.4|614.6|614.1|614.8|614.4|614.5|614.1|0
1633092730000|2021-10-01 12:52:10|614.5|614|614|613.5|614.5|614|613.9|613.3|0
1633092750000|2021-10-01 12:52:30|613.9||613.9||613.9||613.9||0
1633092760000|2021-10-01 12:52:40|614.1|614|613.9|613.5|614.1|614|613.9|613.5|0
1633092770000|2021-10-01 12:52:50|614.1|614|613.6|613.1|614.1|614|613.6|613.1|0
1633092780000|2021-10-01 12:53:00|613.9|613.2|613.6|613|614|613.6|613.4|613|0
1633092790000|2021-10-01 12:53:10|613.5|613.2|613|612.5|613.5|613.2|613|612.5|0
1633092800000|2021-10-01 12:53:20|613.2|612.6|613.3|612.5|613.6|613|613.2|612.5|0
1633092810000|2021-10-01 12:53:30|613.2|612.6|613.1|612.7|613.2|612.7|613.1|612.6|0
1633092820000|2021-10-01 12:53:40|613|613|613|612.7|613|613|613|612.7|0
1633092830000|2021-10-01 12:53:50|613.1|612.8|613.2|612.7|613.2|612.9|613.1|612.7|0
1633092840000|2021-10-01 12:54:00|613.3|612.8|613.5|613.3|613.8|613.3|613.2|612.8|0
1633092850000|2021-10-01 12:54:10|613.7|613.4|613.9|613.3|614.1|613.4|613.7|613.3|0
1633092860000|2021-10-01 12:54:20||613.4||613.4||613.4||613.4|0
1633092870000|2021-10-01 12:54:30|614.7|614.6|614.3|614|614.8|614.7|614.2|613.4|0
1633092880000|2021-10-01 12:54:40|614.8|614.7|614.7|614.3|614.8|614.7|614.5|614|0
1633092890000|2021-10-01 12:54:50|614.9|614.2|614|613.7|615|614.8|613.9|613.5|0
1633092900000|2021-10-01 12:55:00|613.9|613.6|613.8|613.5|614|613.6|613.7|613.4|0
1633092910000|2021-10-01 12:55:10|613.9|613.6|614.1|613.6|614.1|613.6|613.9|613.6|0
1633092920000|2021-10-01 12:55:20|614||614||614||614||0
1633092930000|2021-10-01 12:55:30|613.9|613.5|614|613.6|614|613.6|613.9|613.5|0
1633092940000|2021-10-01 12:55:40|614.1|613.7|614.5|614.2|614.5|614.2|614.1|613.7|0
1633092960000|2021-10-01 12:56:00|614.7|614.4|614.8|614.5|614.8|614.5|614.7|614.4|0
1633092970000|2021-10-01 12:56:10||614.6||614.6||614.6||614.5|0
1633092980000|2021-10-01 12:56:20|615|614.7|615|614.7|615|614.9|614.8|614.6|0
1633092990000|2021-10-01 12:56:30|615.1|614.8|615.6|615.1|615.9|615.3|615.1|614.7|0
1633093000000|2021-10-01 12:56:40|615.5|615|615.3|615|615.5|615.1|615.1|614.7|0
1633093010000|2021-10-01 12:56:50|615.2|614.9|615.1|614.7|615.2|614.9|615.1|614.7|0
1633093020000|2021-10-01 12:57:00|615|614.8|615.2|615.1|615.2|615.1|615|614.7|0
1633093030000|2021-10-01 12:57:10|617.4|615|615.5|615|617.4|616|615.5|615|0
1633093040000|2021-10-01 12:57:20|615.7|615.3|616.2|615.8|616.3|615.8|615.7|615.3|0
1633093050000|2021-10-01 12:57:30|617.2|615.9|616.4|616.1|617.2|616.1|616.4|615.9|0
1633093060000|2021-10-01 12:57:40||616.2||616.1||616.2||616.1|0
1633093070000|2021-10-01 12:57:50|616.3|616.2|616.3|616.1|616.3|616.2|616.3|616.1|0
1633093080000|2021-10-01 12:58:00|616.2|616|616.3|616|616.8|616.2|615.9|615.5|0
1633093100000|2021-10-01 12:58:20|616.2|615.9|616.3|616|616.6|616|616.1|615.6|0
1633093120000|2021-10-01 12:58:40|616.2|615.9|616.2|616|616.2|616|616.2|615.6|0
1633093130000|2021-10-01 12:58:50|616.3|616.1|616.7|616.3|617|616.4|616.3|616.1|0
1633093140000|2021-10-01 12:59:00|616.9|616.4|617.4|616.9|617.4|616.9|616.8|616.4|0
1633093150000|2021-10-01 12:59:10|617.2|616.8|617.1|616.6|617.2|616.8|616.9|616.5|0
1633093160000|2021-10-01 12:59:20|616.9||616.9||616.9||616.9||0
1633093170000|2021-10-01 12:59:30|616.8|616.5|617.1|616.6|617.1|616.6|616.6|616.2|0
1633093180000|2021-10-01 12:59:40|617|616.4|616.8|616.2|617|616.4|616.8|616.2|0
1633093190000|2021-10-01 12:59:50|616.9|616.3|617.1|616.5|617.1|616.5|616.9|616.3|0
1633093200000|2021-10-01 13:00:00|617|616.6|616.9|616.5|617.1|616.6|616.9|616.4|0
1633093220000|2021-10-01 13:00:20|616.8||616.8||616.8||616.8||0
1633093240000|2021-10-01 13:00:40|617|616.6|616.9|616.5|617|616.7|616.9|616.5|0
1633093250000|2021-10-01 13:00:50|616.8|616.6|616.7|616.1|616.8|616.6|616.7|616.1|0
1633093260000|2021-10-01 13:01:00|616.6|616|615.9|615.6|616.6|616|615.9|615.6|0
1633093270000|2021-10-01 13:01:10|616|615.7|616.1|615.8|616.5|616.2|616|615.7|0
1633093280000|2021-10-01 13:01:20|616|615.9|615.4|615|616|615.9|615.4|615|0
1633093300000|2021-10-01 13:01:40|615.3|615.2|615.2|615|615.3|615.2|615.2|615|0
1633093310000|2021-10-01 13:01:50|615.1|614.9|615.6|615.2|615.7|615.4|615.1|614.6|0
1633093330000|2021-10-01 13:02:10||615.4||615.2||615.4||615.2|0
1633093340000|2021-10-01 13:02:20|615.5||615.5||615.5||615.5||0
1633093350000|2021-10-01 13:02:30|615.4|615.1|615.3|615|615.4|615.1|615.3|615|0
1633093360000|2021-10-01 13:02:40|615.4|615.1|616.2|615.6|616.5|616|615.3|615|0
1633093370000|2021-10-01 13:02:50|616.4|615.9|616|615.7|616.4|616|616|615.6|0
1633093380000|2021-10-01 13:03:00|616.1|615.8|616.4|615.9|616.4|615.9|616.1|615.8|0
1633093390000|2021-10-01 13:03:10|616.3|615.7|616.1|615.7|616.3|615.8|615.7|615.6|0
1633093400000|2021-10-01 13:03:20|616|615.8|616.5|616.1|616.6|616.1|616|615.8|0
1633093420000|2021-10-01 13:03:40|616.4|616.2|616|615.7|616.5|616.2|615.9|615.6|0
1633093440000|2021-10-01 13:04:00|615.9|615.5|615.6|615.2|615.9|615.5|615.6|615.1|0
1633093450000|2021-10-01 13:04:10||615.1||615||615.1||615|0
1633093460000|2021-10-01 13:04:20|615.5|615.2|615.5|615.1|615.6|615.2|615.3|615|0
1633093470000|2021-10-01 13:04:30|615|614.9|615.5|615.2|615.5|615.4|615|614.8|0
1633093480000|2021-10-01 13:04:40|615.4|615.1|615.3|615.1|615.4|615.1|615.3|615.1|0
1633093490000|2021-10-01 13:04:50|615.4|615.2|615.5|615.2|615.5|615.3|615.4|615.1|0
1633093500000|2021-10-01 13:05:00|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615.1|0
1633093510000|2021-10-01 13:05:10|615.3|614.9|615.1|614.7|615.3|614.9|615.1|614.7|0
1633093520000|2021-10-01 13:05:20|615.3|614.8|615.5|614.9|615.5|615.2|615.3|614.8|0
1633093530000|2021-10-01 13:05:30||615.1||615.3||615.3||615.1|0
1633093540000|2021-10-01 13:05:40|615.6|615.4|616|615.6|616.1|615.6|615.6|615.4|0
1633093550000|2021-10-01 13:05:50|616.1||616.1||616.1||616.1||0
1633093570000|2021-10-01 13:06:10|616.2|615.9|616.5|616|616.5|616|616.1|615.9|0
1633093590000|2021-10-01 13:06:30|616.4|615.9|616.2|615.9|616.4|616|616|615.9|0
1633093600000|2021-10-01 13:06:40|616.3|616|616.9|616.5|616.9|616.6|616.3|616|0
1633093610000|2021-10-01 13:06:50|616.8|616.4|616.5|616.2|616.8|616.4|616.3|615.8|0
1633093620000|2021-10-01 13:07:00|616.7|616.1|616.7|616.1|616.7|616.4|616.7|616.1|0
1633093630000|2021-10-01 13:07:10|616.6|615.9|616.2|615.5|616.6|615.9|616.2|615.5|0
1633093640000|2021-10-01 13:07:20|616.1|615.6|616.5|616.1|616.5|616.2|616.1|615.6|0
1633093650000|2021-10-01 13:07:30|616.4||616.4||616.4||616.4||0
1633093660000|2021-10-01 13:07:40|616.5|616.2|616.4|616.1|616.5|616.2|616.4|616.1|0
1633093670000|2021-10-01 13:07:50||616.2||616.2||616.2||616.2|0
1633093680000|2021-10-01 13:08:00|616.5|616.3|616.8|616.4|616.9|616.4|616.5|616.3|0
1633093690000|2021-10-01 13:08:10|617|616.5|617|616.6|617.1|616.6|616.6|616.4|0
1633093700000|2021-10-01 13:08:20|616.9|616.2|616.1|615.6|616.9|616.2|616|615.6|0
1633093710000|2021-10-01 13:08:30|616|615|614.9|614.5|616|615.2|614.9|614.4|0
1633093720000|2021-10-01 13:08:40|615|614.6|615.5|615|615.5|615|614.9|614.6|0
1633093730000|2021-10-01 13:08:50||615.1||615||615.1||615|0
1633093740000|2021-10-01 13:09:00|615.4|614.9|615.1|614.6|615.4|614.9|614.9|614.5|0
1633093780000|2021-10-01 13:09:40|615|614.4|614.8|614.3|615|614.4|614.8|614.2|0
1633093800000|2021-10-01 13:10:00|615.6|615.2|616.3|616|617|616.3|615.6|615.2|0
1633093810000|2021-10-01 13:10:10|616.2|615.8|616.1|615.7|616.2|615.9|615.9|615.6|0
1633093820000|2021-10-01 13:10:20|616|615.6|616.2|615.9|616.2|615.9|616|615.6|0
1633093830000|2021-10-01 13:10:30||615.7||615.7||616||615.7|0
1633093840000|2021-10-01 13:10:40||615.9||615.9||615.9||615.9|0
1633093850000|2021-10-01 13:10:50||616||616||616||616|0
1633093860000|2021-10-01 13:11:00||616.1||616||616.1||616|0
1633093870000|2021-10-01 13:11:10|616.3|616.1|616.6|616.3|617|616.5|616.3|616.1|0
1633093880000|2021-10-01 13:11:20|616.4|616.2|616.3|616.1|616.4|616.2|616.3|616.1|0
1633093890000|2021-10-01 13:11:30|616.4|616.2|616.9|616.3|616.9|616.5|616.4|616.2|0
1633093900000|2021-10-01 13:11:40||616.4||616.4||616.4||616.4|0
1633093920000|2021-10-01 13:12:00|616.8||616.9||616.9||616.8||0
1633093930000|2021-10-01 13:12:10|616.8||616.7||616.8||616.7||0
1633093960000|2021-10-01 13:12:40|616.6|616.3|616.5|616|616.6|616.3|616.1|615.7|0
1633093970000|2021-10-01 13:12:50||616.4||616||616.4||616|0
1633093980000|2021-10-01 13:13:00||616.1||616||616.1||616|0
1633093990000|2021-10-01 13:13:10|616.4|615.9|616.1|615.5|616.4|615.9|616|615.5|0
1633094000000|2021-10-01 13:13:20|616.2|615.6|615.8|615.3|616.2|615.8|615.8|615.3|0
1633094010000|2021-10-01 13:13:30|615.7|615.2|615.6|615.1|615.7|615.2|615.6|615.1|0
1633094040000|2021-10-01 13:14:00|615.5||615.4||615.5||615.4||0
1633094050000|2021-10-01 13:14:10|615.3|615|615.2|614.8|615.3|615.1|615.1|614.7|0
1633094060000|2021-10-01 13:14:20|615.1||615.1||615.1||615.1||0
1633094070000|2021-10-01 13:14:30|615|614.7|614.8|614.6|615|614.7|614.8|614.3|0
1633094080000|2021-10-01 13:14:40|614.9|614.7|616.3|615.7|616.3|615.7|614.9|614.7|0
1633094090000|2021-10-01 13:14:50||615.8||615.9||615.9||615.8|0
1633094110000|2021-10-01 13:15:10|616.5|616|616.5|616|616.5|616|616.5|616|0
1633094120000|2021-10-01 13:15:20|616.4|615.9|616.4|616.3|616.4|616.3|616.3|615.9|0
1633094140000|2021-10-01 13:15:40|616.5|616.4|616.6|616.3|616.6|616.4|616.5|616.3|0
1633094150000|2021-10-01 13:15:50|616.5|616.7|617|616.8|617|616.8|616.5|616.7|0
1633094160000|2021-10-01 13:16:00|616.9|616.7|616.4|615.9|617|616.7|616.4|615.8|0
1633094170000|2021-10-01 13:16:10|616.2||616.2||616.2||616.1||0
1633094190000|2021-10-01 13:16:30|616.1|615.3|616|615.4|616.1|615.5|616|615.3|0
1633094200000|2021-10-01 13:16:40|615.9|615.3|615.5|615.2|615.9|615.3|615.1|615|0
1633094210000|2021-10-01 13:16:50|615.4|615.1|615.2|614.9|615.4|615.1|615.2|614.7|0
1633094220000|2021-10-01 13:17:00|615.1|614.7|615|614.7|615.1|614.7|615|614.5|0
1633094230000|2021-10-01 13:17:10|614.9|614.5|614.9|614.5|615|614.5|614.9|614.5|0
1633094240000|2021-10-01 13:17:20|615|614.7|615.3|615|615.4|615|615|614.7|0
1633094260000|2021-10-01 13:17:40|615.2|614.8|615.2|615|615.2|615|615|614.6|0
1633094270000|2021-10-01 13:17:50|615.1||615.1||615.1||615.1||0
1633094280000|2021-10-01 13:18:00|615|614.8|615|614.8|615|614.8|615|614.8|0
1633094300000|2021-10-01 13:18:20|614.9|614.6|614.8|614.5|615|614.6|614.8|614.5|0
1633094310000|2021-10-01 13:18:30|614.7|614.4|615.3|615|615.4|615|614.7|614.4|0
1633094320000|2021-10-01 13:18:40||615.1||615.1||615.1||615.1|0
1633094330000|2021-10-01 13:18:50|615.4|615.3|615.8|615.5|616.1|616|615.4|615.3|0
1633094340000|2021-10-01 13:19:00|615.7|615.4|615.7|615.4|615.7|615.4|615.6|615.4|0
1633094350000|2021-10-01 13:19:10|615.6|615.5|615.6|615.3|615.6|615.5|615.5|615.3|0
1633094360000|2021-10-01 13:19:20||615.4||615.3||615.4||615.3|0
1633094370000|2021-10-01 13:19:30|615.7|615.5|615.7|615.5|615.7|615.6|615.7|615.5|0
1633094390000|2021-10-01 13:19:50|615.6|615.3|615|614.8|615.7|615.3|614.9|614.5|0
1633094400000|2021-10-01 13:20:00|615.1|614.9|615.3|615|615.7|615.3|615.1|614.9|0
1633094410000|2021-10-01 13:20:10|615.2|614.9|615.2|615|615.2|615|615.1|614.7|0
1633094420000|2021-10-01 13:20:20|615.3|615.1|615.3|615.1|615.3|615.1|615.3|615.1|0
1633094430000|2021-10-01 13:20:30|615.2|615.2|615.1|614.9|615.2|615.2|615.1|614.9|0
1633094440000|2021-10-01 13:20:40|615.2||615.2||615.2||615.2||0
1633094450000|2021-10-01 13:20:50|615.1|614.8|615|614.8|615.2|614.8|615|614.7|0
1633094460000|2021-10-01 13:21:00|614.9|614.7|614.9|614.6|614.9|614.7|614.7|614.2|0
1633094470000|2021-10-01 13:21:10|614.8|614.5|614.4|614.1|615|614.9|614.4|614|0
1633094480000|2021-10-01 13:21:20|614.3|614|614.5|614.3|614.5|614.3|614.3|613.8|0
1633094500000|2021-10-01 13:21:40|614.4|614.2|614|613.8|614.5|614.2|614|613.8|0
1633094510000|2021-10-01 13:21:50|614.1|613.9|614.9|614.6|614.9|614.6|614.1|613.9|0
1633094520000|2021-10-01 13:22:00|615|614.7|615.3|615|615.4|615.1|615|614.7|0
1633094530000|2021-10-01 13:22:10|615.5|615.1|616.2|615.9|616.2|616|615.5|615.1|0
1633094540000|2021-10-01 13:22:20||616||616||616||616|0
1633094550000|2021-10-01 13:22:30|616.4|616.1|615.8|615.6|616.6|616.2|615.8|615.4|0
1633094560000|2021-10-01 13:22:40|615.9|615.8|615.9|615.6|616|615.9|615.4|615.1|0
1633094570000|2021-10-01 13:22:50|615.8|615.5|615.9|615.5|615.9|615.8|615.7|615.5|0
1633094580000|2021-10-01 13:23:00||615.6||615.6||615.6||615.6|0
1633094590000|2021-10-01 13:23:10|615.8|615.7|615.8|615.6|615.9|615.7|615.7|615.5|0
1633094600000|2021-10-01 13:23:20|615.7|615.5|615.4|615.2|615.7|615.5|615.4|615|0
1633094610000|2021-10-01 13:23:30|615.3|614.9|614.9|614.7|615.3|614.9|614.7|614.4|0
1633094620000|2021-10-01 13:23:40|615|614.8|615.5|615.3|615.5|615.4|615|614.8|0
1633094630000|2021-10-01 13:23:50|615.4|615.2|615.2|615|615.4|615.2|615.2|614.7|0
1633094640000|2021-10-01 13:24:00|615.3|615.1|615.3|615.2|615.5|615.2|615.2|615.1|0
1633094650000|2021-10-01 13:24:10|615.2|615.1|615.3|615.2|615.3|615.2|614.8|614.4|0
1633094660000|2021-10-01 13:24:20|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615|0
1633094670000|2021-10-01 13:24:30|615.3||615.3||615.3||615.3||0
1633094680000|2021-10-01 13:24:40|615.4|615.2|615.6|615.3|615.6|615.3|615.4|615.2|0
1633094690000|2021-10-01 13:24:50|615.5|615.4|615.2|614.9|615.5|615.4|615.1|614.7|0
1633094700000|2021-10-01 13:25:00|615.1|614.8|615.1|614.6|615.1|614.8|615|614.6|0
1633094710000|2021-10-01 13:25:10||614.7||614.9||614.9||614.7|0
1633094720000|2021-10-01 13:25:20|615|614.8|615.3|615|615.3|615.1|615|614.7|0
1633094730000|2021-10-01 13:25:30|615.2|614.9|615.4|615.3|615.4|615.3|615.1|614.9|0
1633094740000|2021-10-01 13:25:40|615.3|615.2|615.3|615.1|615.3|615.2|615.3|615|0
1633094760000|2021-10-01 13:26:00|615.4|615.2|615.6|615.3|615.6|615.3|615.4|615.2|0
1633094770000|2021-10-01 13:26:10|615.7|615.4|615.7|615.6|615.7|615.6|615.7|615.4|0
1633094780000|2021-10-01 13:26:20|615.8||615.8||615.8||615.8||0
1633094790000|2021-10-01 13:26:30|615.9|615.7|615.9|615.8|615.9|615.8|615.8|615.7|0
1633094800000|2021-10-01 13:26:40|615.8|615.5|615.7|615.4|615.9|615.6|615.5|615.4|0
1633094810000|2021-10-01 13:26:50|615.8|615.6|615.8|615.6|615.8|615.6|615.8|615.6|0
1633094820000|2021-10-01 13:27:00|615.7|615.7|615.8|615.6|615.8|615.7|615.7|615.6|0
1633094860000|2021-10-01 13:27:40|615.7||615.8||615.8||615.7||0
1633094870000|2021-10-01 13:27:50|615.7|615.7|615.5|615.4|615.7|615.7|615.5|615.4|0
1633094880000|2021-10-01 13:28:00|615.4|615.3|615.2|614.9|615.4|615.3|615.2|614.9|0
1633094890000|2021-10-01 13:28:10|615.3|614.8|615|614.7|615.3|615|615|614.6|0
1633094900000|2021-10-01 13:28:20|614.9|614.6|614.7|614.4|614.9|614.6|614.7|614.3|0
1633094910000|2021-10-01 13:28:30|614.6||614.6||614.6||614.6||0
1633094920000|2021-10-01 13:28:40|614.7|614.3|614.8|614.5|615.1|614.7|614.5|614.1|0
1633094940000|2021-10-01 13:29:00|615|614.6|615|614.8|615|614.8|615|614.6|0
1633094960000|2021-10-01 13:29:20|614.9|614.6|614.9|614.7|614.9|614.7|614.8|614.6|0
1633094970000|2021-10-01 13:29:30|615|614.8|615.3|615.1|615.4|615.1|615|614.8|0
1633094990000|2021-10-01 13:29:50|615.1|615|615.3|615.1|615.3|615.1|615|614.9|0
1633095000000|2021-10-01 13:30:00|615.4|615.2|615.5|615.4|615.5|615.4|615.4|615.2|0
1633095010000|2021-10-01 13:30:10|615.6|615.5|615.5|615.2|615.6|615.5|615.4|615.2|0
1633095020000|2021-10-01 13:30:20|615.4|615.3|615.3|615.1|615.4|615.3|615.2|615.1|0
1633095030000|2021-10-01 13:30:30|615.4|615.4|615.5|615.2|615.5|615.4|615.4|615.1|0
1633095040000|2021-10-01 13:30:40|615.4|615.1|615.3|615.1|615.5|615.1|615.3|615.1|0
1633095050000|2021-10-01 13:30:50|615.2|615.2|615.5|615.1|615.5|615.2|615.2|615.1|0
1633095060000|2021-10-01 13:31:00|615.7|615.2|616|615.7|616|615.7|615.5|615.2|0
1633095070000|2021-10-01 13:31:10|616.2|615.8|617|616.7|617|616.7|616.2|615.8|0
1633095080000|2021-10-01 13:31:20|616.9|616.8|616.3|616|617|616.8|616.3|616|0
1633095090000|2021-10-01 13:31:30|616.2|616.1|616|615.7|616.3|616.1|615.9|615.5|0
1633095100000|2021-10-01 13:31:40|615.9|615.4|615.7|615.2|615.9|615.5|615.7|615.1|0
1633095110000|2021-10-01 13:31:50|615.6|615.4|615.7|615.4|615.7|615.5|615.6|615.1|0
1633095120000|2021-10-01 13:32:00|615.6|615.5|615.7|615.5|615.7|615.5|615.6|615.5|0
1633095130000|2021-10-01 13:32:10|615.8|615.6|615.4|615.1|616.5|616.1|615.4|615|0
1633095140000|2021-10-01 13:32:20|615.3|615|616.3|615.6|616.3|615.8|615.2|615|0
1633095150000|2021-10-01 13:32:30|616.2|615.7|615.8|615.6|616.2|616|615.8|615.6|0
1633095160000|2021-10-01 13:32:40|615.9|615.8|616.2|615.8|616.2|616|615.9|615.8|0
1633095170000|2021-10-01 13:32:50|616.1|615.7|615.8|615.4|616.1|615.7|615.5|615.1|0
1633095180000|2021-10-01 13:33:00|615.7||615.6||615.7||615.6||0
1633095190000|2021-10-01 13:33:10|615.7|615.3|615.5|615.2|615.7|615.3|615.4|615.2|0
1633095200000|2021-10-01 13:33:20|615.4|615|615.8|615.3|615.8|615.4|615.3|615|0
1633095210000|2021-10-01 13:33:30|615.7|615.4|615.4|615.2|615.8|615.4|615.4|615.2|0
1633095220000|2021-10-01 13:33:40|615|614.9|616.2|615.5|616.2|615.5|615|614.6|0
1633095230000|2021-10-01 13:33:50|616.3|615.6|616.4|616|616.8|616.2|616.2|615.6|0
1633095240000|2021-10-01 13:34:00|616.3|615.9|616|615.8|616.4|616|616|615.5|0
1633095250000|2021-10-01 13:34:10|616.1|615.7|615.7|615.3|616.4|616.1|615.7|615.3|0
1633095260000|2021-10-01 13:34:20|615.6|615.2|615.6|615.2|615.6|615.2|615.4|615.1|0
1633095270000|2021-10-01 13:34:30|615.4|615.1|615.1|614.9|615.4|615.1|614.9|614.6|0
1633095280000|2021-10-01 13:34:40|615|615|615.6|615.2|615.6|615.3|615|614.9|0
1633095290000|2021-10-01 13:34:50|615.7|615.3|616|615.4|616|615.4|615.7|615.3|0
1633095300000|2021-10-01 13:35:00|615.9|615.5|616|615.8|616.3|615.9|615.9|615.5|0
1633095310000|2021-10-01 13:35:10|615.9|615.7|616|615.6|616|615.7|615.7|615.4|0
1633095320000|2021-10-01 13:35:20|616.2|615.7|616.6|616|616.7|616.4|616.1|615.7|0
1633095330000|2021-10-01 13:35:30|616.7|615.9|616.2|616|616.7|616|616.2|615.9|0
1633095340000|2021-10-01 13:35:40|616.1|615.8|615.7|615.4|616.2|615.8|615.7|615.4|0
1633095350000|2021-10-01 13:35:50|615.9|615.3|615.7|615.5|616|615.6|615.5|615.1|0
1633095360000|2021-10-01 13:36:00|615.9|615.6|616.4|616|616.5|616.1|615.8|615.5|0
1633095370000|2021-10-01 13:36:10|616.3|616.1|616.6|616.3|616.8|616.4|616.3|616.1|0
1633095380000|2021-10-01 13:36:20|616.4|616.2|616.6|616.3|616.8|616.4|616.4|616.2|0
1633095390000|2021-10-01 13:36:30|616.5|616.4|615.7|615.3|616.5|616.5|615.7|615.3|0
1633095400000|2021-10-01 13:36:40|615.8|615.4|615.6|615.4|616|615.7|615.6|615.2|0
1633095410000|2021-10-01 13:36:50|615.7|615.5|615.9|615.5|616|615.7|615.7|615.5|0
1633095420000|2021-10-01 13:37:00|615.8||615.8||615.8||615.8||0
1633095430000|2021-10-01 13:37:10|616|615.6|615.7|615.4|616|615.6|615.7|615.4|0
1633095440000|2021-10-01 13:37:20|615.6|615.5|616|615.5|616|615.8|615.6|615.5|0
1633095450000|2021-10-01 13:37:30|615.8||615.8||615.8||615.8||0
1633095460000|2021-10-01 13:37:40|615.7|615.4|615.7|615.2|615.7|615.4|615.4|615.1|0
1633095470000|2021-10-01 13:37:50|615.9|615.3|616|615.6|616|615.7|615.9|615.3|0
1633095480000|2021-10-01 13:38:00|615.8|615.5|615.4|615.1|615.8|615.5|615.4|615.1|0
1633095490000|2021-10-01 13:38:10|615.3|614.9|615.2|615|615.3|615.1|615|614.7|0
1633095500000|2021-10-01 13:38:20|615.3|614.9|616|615.4|616|615.5|615.3|614.9|0
1633095510000|2021-10-01 13:38:30|616.2|615.5|616.4|616.2|616.8|616.2|616.2|615.5|0
1633095520000|2021-10-01 13:38:40|616.3|616.1|616.3|616.1|616.3|616.1|616.3|616.1|0
1633095530000|2021-10-01 13:38:50|616.4||616.4||616.4||616.3||0
1633095540000|2021-10-01 13:39:00|616.2|616|615.9|615.3|616.2|616|615.9|615.3|0
1633095550000|2021-10-01 13:39:10|615.8|615.4|616|615.8|616.1|616|615.8|615.4|0
1633095560000|2021-10-01 13:39:20|615.9|615.3|615.6|615.3|615.9|615.5|615.6|615.3|0
1633095570000|2021-10-01 13:39:30|615.5|615.4|615.5|615.1|615.5|615.4|615.4|615.1|0
1633095580000|2021-10-01 13:39:40|615.4|615|615|614.6|615.4|615|615|614.5|0
1633095590000|2021-10-01 13:39:50|614.9|614.7|614.9|614.4|614.9|614.7|614.7|614.4|0
1633095600000|2021-10-01 13:40:00|614.8|614.5|614.7|614.5|614.8|614.5|614.6|614.5|0
1633095610000|2021-10-01 13:40:10|614.8|614.6|615.2|614.9|615.2|614.9|614.8|614.5|0
1633095620000|2021-10-01 13:40:20|615.1|614.7|614.9|614.4|615.1|614.7|614.6|614.2|0
1633095630000|2021-10-01 13:40:30|614.8|614.2|614.4|614.2|614.8|614.2|614.4|614.2|0
1633095650000|2021-10-01 13:40:50|614.5|614.3|615.1|614.6|615.2|614.6|614.5|614.3|0
1633095660000|2021-10-01 13:41:00|615.2|614.7|615.8|615.4|615.9|615.4|615.1|614.7|0
1633095670000|2021-10-01 13:41:10|615.7||615.7||615.7||615.7||0
1633095680000|2021-10-01 13:41:20|615.6|615.3|615.3|615|615.6|615.3|615.1|614.8|0
1633095690000|2021-10-01 13:41:30|615.2|615.1|615.3|615.1|615.3|615.1|615.2|615.1|0
1633095700000|2021-10-01 13:41:40|615.5|615.2|615.3|615|615.6|615.2|615.3|615|0
1633095710000|2021-10-01 13:41:50|615.4|615.1|615.5|615.1|615.6|615.2|615.3|615|0
1633095720000|2021-10-01 13:42:00|615.6|615.2|615.4|615.2|615.7|615.3|615.4|615.1|0
1633095730000|2021-10-01 13:42:10|615.3|615.3|615.3|614.8|615.3|615.3|615.1|614.7|0
1633095740000|2021-10-01 13:42:20|615|615|615.3|615|615.3|615|615|614.8|0
1633095750000|2021-10-01 13:42:30|615.2|615.1|615.2|614.9|615.2|615.1|615.1|614.8|0
1633095760000|2021-10-01 13:42:40|615.1|614.8|615.2|614.8|615.2|614.8|615|614.8|0
1633095770000|2021-10-01 13:42:50|615.1||615.1||615.1||615.1||0
1633095780000|2021-10-01 13:43:00||614.9||614.9||614.9||614.9|0
1633095790000|2021-10-01 13:43:10|614.8|614.7|615.4|615|615.4|615|614.8|614.6|0
1633095810000|2021-10-01 13:43:30|615.3||615.3||615.3||615.3||0
1633095860000|2021-10-01 13:44:20|615.2||615.2||615.3||615.2||0
1633095870000|2021-10-01 13:44:30|615.1|615.1|615.9|615.3|615.9|615.3|615.1|615.1|0
1633095910000|2021-10-01 13:45:10|615|614.9|615.3|615.1|615.9|615.1|614.9|614.7|0
1633095920000|2021-10-01 13:45:20|615.4|615.2|615.7|615.4|615.7|615.4|615.4|615.2|0
1633095930000|2021-10-01 13:45:30|615.6|615.5|615.6|615.4|615.6|615.5|615.6|615.4|0
1633095940000|2021-10-01 13:45:40|615.7|615.5|615.9|615.5|615.9|615.5|615.6|615.5|0
1633095950000|2021-10-01 13:45:50|615.8|615.4|615.6|615.3|615.8|615.4|615.5|615.2|0
1633095960000|2021-10-01 13:46:00|615.7|615.4|615.7|615.5|615.7|615.5|615.7|615.4|0
1633095970000|2021-10-01 13:46:10|615.9|615.6|615.6|615.4|615.9|615.6|615.6|615.4|0
1633095980000|2021-10-01 13:46:20|615.5|615.5|616.5|616|616.6|616|615.5|615.4|0
1633095990000|2021-10-01 13:46:30|616.6|616.1|616.4|616.1|616.7|616.1|616.4|616|0
1633096000000|2021-10-01 13:46:40|616.3|616|615.7|615.5|616.3|616.1|615.7|615.5|0
1633096010000|2021-10-01 13:46:50|615.9|615.3|615.6|615.2|615.9|615.3|615.6|615.1|0
1633096020000|2021-10-01 13:47:00|615.3|615.3|615.5|615.2|615.6|615.3|615.3|615|0
1633096030000|2021-10-01 13:47:10|615.4|615|615.1|614.9|615.4|615.1|615|614.6|0
1633096040000|2021-10-01 13:47:20|615.2|614.8|615.1|614.8|615.2|614.8|615.1|614.8|0
1633096050000|2021-10-01 13:47:30|615|614.6|614.7|614.5|615|614.8|614.7|614.5|0
1633096060000|2021-10-01 13:47:40|614.6|614.4|614.5|614.4|614.6|614.4|614.5|614.4|0
1633096070000|2021-10-01 13:47:50|614.4|614.3|615|614.6|615|614.6|614.3|614.2|0
1633096080000|2021-10-01 13:48:00|614.9|614.5|614.8|614.3|615|614.5|614.7|614.2|0
1633096090000|2021-10-01 13:48:10||614.5||614.7||614.7||614.5|0
1633096100000|2021-10-01 13:48:20|614.9|614.8|614.7|614.3|615|614.8|614.6|614.3|0
1633096110000|2021-10-01 13:48:30|614.6|614.4|614.7|614.4|614.7|614.4|614.6|614.3|0
1633096120000|2021-10-01 13:48:40|614.8|614.5|614.8|614.3|615.2|614.7|614.8|614.3|0
1633096130000|2021-10-01 13:48:50|614.7|614.2|614.6|614.2|614.7|614.3|614|613.7|0
1633096140000|2021-10-01 13:49:00|614.5||614.5||614.5||614.5||0
1633096150000|2021-10-01 13:49:10|614.4|614.3|614.3|613.9|614.5|614.3|614|613.8|0
1633096160000|2021-10-01 13:49:20|614.2|613.8|615.4|615.1|615.7|615.1|614.2|613.8|0
1633096170000|2021-10-01 13:49:30|615.6|615.2|615.3|614.9|615.6|615.4|615|614.8|0
1633096180000|2021-10-01 13:49:40|615.2|614.8|614.8|614.4|615.3|614.8|614.7|614.3|0
1633096190000|2021-10-01 13:49:50|614.9|614.3|614.7|614.4|615|614.5|614.7|614.2|0
1633096200000|2021-10-01 13:50:00|614.8|614.2|614.4|614|614.8|614.2|614.1|614|0
1633096210000|2021-10-01 13:50:10|614.5|614.1|614.6|614.1|614.6|614.4|614.3|614|0
1633096220000|2021-10-01 13:50:20||614.2||614.3||614.3||614.2|0
1633096230000|2021-10-01 13:50:30|614.5|614.2|614.1|614|614.6|614.2|614.1|614|0
1633096240000|2021-10-01 13:50:40|614.2|614.1|614.5|614.1|614.6|614.2|614.2|614|0
1633096250000|2021-10-01 13:50:50|614.7|614.2|614.7|614.2|614.8|614.5|614.7|614.2|0
1633096260000|2021-10-01 13:51:00|614.8|614.3|615.1|614.9|615.3|614.9|614.8|614.3|0
1633096270000|2021-10-01 13:51:10|615.3|615|615.2|614.9|615.5|615|615|614.9|0
1633096280000|2021-10-01 13:51:20|615|615|615.3|615|615.3|615|615|614.9|0
1633096290000|2021-10-01 13:51:30|615.2|614.9|615.1|614.9|615.2|614.9|615.1|614.9|0
1633096300000|2021-10-01 13:51:40|615|614.8|615|614.8|615|614.8|614.9|614.8|0
1633096330000|2021-10-01 13:52:10|614.9||615||615||614.9||0
1633096340000|2021-10-01 13:52:20|615.1|614.9|615|614.9|615.7|615.2|614.9|614.6|0
1633096350000|2021-10-01 13:52:30|615.1|615|615.2|615|615.3|615.1|615.1|614.9|0
1633096360000|2021-10-01 13:52:40|615.3|615.1|615.4|615|615.6|615.2|615.3|615|0
1633096370000|2021-10-01 13:52:50|615.3|615.1|615.4|615.1|615.4|615.1|615.3|615.1|0
1633096380000|2021-10-01 13:53:00|615.3|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1633096390000|2021-10-01 13:53:10|615.2|615|615.1|614.9|615.2|615|615|614.8|0
1633096400000|2021-10-01 13:53:20|615|614.8|614.5|614.2|615.1|615|614.4|613.9|0
1633096410000|2021-10-01 13:53:30|614.6|614.3|615|614.8|615|614.9|614.6|614.3|0
1633096420000|2021-10-01 13:53:40|614.9|614.7|615.1|615|615.1|615|614.9|614.7|0
1633096430000|2021-10-01 13:53:50|615.2|615.1|615.4|615|615.6|615.2|615.2|615|0
1633096440000|2021-10-01 13:54:00|615.3|615.1|615.4|615.1|615.4|615.1|615.3|615|0
1633096450000|2021-10-01 13:54:10|615.5|615.2|616.4|616.1|616.6|616.1|615.5|615.2|0
1633096460000|2021-10-01 13:54:20|616.3|616|616.1|616|616.4|616.1|616.1|616|0
1633096470000|2021-10-01 13:54:30|616.2|616.1|615.8|615.7|616.2|616.1|615.8|615.6|0
1633096480000|2021-10-01 13:54:40|615.9|615.4|615.4|615.3|615.9|615.5|615.3|614.9|0
1633096490000|2021-10-01 13:54:50|615.3|615.1|615.4|615.1|615.4|615.1|615.3|614.9|0
1633096500000|2021-10-01 13:55:00|615.3|614.9|615.4|614.9|615.4|614.9|615.2|614.7|0
1633096510000|2021-10-01 13:55:10|615.3|614.8|614.9|614.5|615.3|614.8|614.9|614.5|0
1633096520000|2021-10-01 13:55:20|615|614.6|614.3|613.9|615.1|614.7|614.3|613.9|0
1633096530000|2021-10-01 13:55:30|614.2|614|614.3|614|614.5|614.1|614.1|613.9|0
1633096540000|2021-10-01 13:55:40|614.2|613.9|614|613.7|614.3|614|614|613.5|0
1633096550000|2021-10-01 13:55:50|613.9|613.6|613.9|613.7|613.9|613.7|613.7|613.4|0
1633096560000|2021-10-01 13:56:00|614|613.8|614.3|614.1|614.5|614.1|614|613.8|0
1633096570000|2021-10-01 13:56:10|614.4|614.2|614.4|614.2|615|614.5|614.3|614.2|0
1633096580000|2021-10-01 13:56:20|614.5|614.1|614.9|614.7|615.4|614.7|614|613.9|0
1633096590000|2021-10-01 13:56:30|614.8|614.6|614.9|614.6|614.9|614.6|614.7|614.5|0
1633096600000|2021-10-01 13:56:40|614.8|614.5|614.8|614.5|614.9|614.5|614.7|614.5|0
1633096610000|2021-10-01 13:56:50|614.7|614.6|614.6|614.5|614.8|614.6|614.5|614.4|0
1633096620000|2021-10-01 13:57:00|614.7|614.6|614.5|614.3|614.8|614.6|614.5|614.1|0
1633096630000|2021-10-01 13:57:10|614.6||614.5||614.6||614.5||0
1633096640000|2021-10-01 13:57:20|614.4|614.1|614.4|614.2|614.5|614.2|614.4|614|0
1633096650000|2021-10-01 13:57:30|614.3|614|614.2|614.1|614.4|614.1|614.2|614|0
1633096660000|2021-10-01 13:57:40|614.1|613.9|614.2|614|614.2|614|613.9|613.6|0
1633096670000|2021-10-01 13:57:50|614.1|613.8|614.1|613.9|614.1|613.9|614.1|613.8|0
1633096680000|2021-10-01 13:58:00|614.3|613.8|614.7|614.3|614.7|614.3|614.2|613.8|0
1633096690000|2021-10-01 13:58:10|614.6||614.6||614.6||614.6||0
1633096700000|2021-10-01 13:58:20|614.5|614.2|614.7|614.4|614.7|614.6|614.4|614.2|0
1633096720000|2021-10-01 13:58:40|614.4|614.3|614.6|614.3|614.7|614.3|614.4|614.3|0
1633096740000|2021-10-01 13:59:00|614.7|614.4|615|614.7|615|614.8|614.7|614.4|0
1633096770000|2021-10-01 13:59:30|615.2|614.8|615.2|615|615.2|615|615|614.7|0
1633096780000|2021-10-01 13:59:40|615.1|614.9|615|614.7|615.2|614.9|614.8|614.7|0
1633096790000|2021-10-01 13:59:50|614.9|614.5|614.6|614.3|614.9|614.5|614.6|614.3|0
1633096800000|2021-10-01 14:00:00|614.8|614.4|614.8|614.4|614.9|614.4|614.8|614.4|0
1633096810000|2021-10-01 14:00:10|614.9|614.5|614.9|614.4|615|614.8|614.9|614.4|0
1633096820000|2021-10-01 14:00:20|615|614.5|615.2|614.8|615.4|615|615|614.5|0
1633096830000|2021-10-01 14:00:30||614.7||615||615||614.7|0
1633096840000|2021-10-01 14:00:40|615.1|614.9|615.1|615|615.1|615.1|615.1|614.9|0
1633096850000|2021-10-01 14:00:50|615.2|615.1|615.6|615.1|615.7|615.2|615.2|615.1|0
1633096860000|2021-10-01 14:01:00|615.8|615.2|615.8|615.6|615.9|615.6|615.8|615.2|0
1633096870000|2021-10-01 14:01:10|615.7|615.5|616.6|616.2|616.6|616.2|615.7|615.5|0
1633096880000|2021-10-01 14:01:20|616.5|616.3|616.7|616.4|616.7|616.4|616.4|616.2|0
1633096890000|2021-10-01 14:01:30|616.9|616.5|616.9|616.5|617.1|616.7|616.7|616.5|0
1633096900000|2021-10-01 14:01:40|616.8||616.7||616.8||616.7||0
1633096910000|2021-10-01 14:01:50|616.9|616.6|616.9|616.6|617.1|616.6|616.9|616.5|0
1633096920000|2021-10-01 14:02:00|617.1|616.7|616.5|616.3|617.1|617|616.5|616.1|0
1633096930000|2021-10-01 14:02:10|616.6|616.1|616.4|616.2|616.6|616.2|616.3|616|0
1633096940000|2021-10-01 14:02:20|616.5|616.3|616.1|615.9|616.5|616.3|616|615.9|0
1633096950000|2021-10-01 14:02:30|616|616|616.1|615.9|616.2|616|616|615.9|0
1633096960000|2021-10-01 14:02:40|616.2|616|616.2|616|616.3|616.1|616.2|616|0
1633096970000|2021-10-01 14:02:50|616.3|616.1|616.3|616|616.6|616.2|616.2|616|0
1633096990000|2021-10-01 14:03:10|616.5|616.1|616.7|616.6|616.8|616.6|616.4|616.1|0
1633097000000|2021-10-01 14:03:20|616.6|616.5|616.5|616.3|616.7|616.5|616.5|616.3|0
1633097010000|2021-10-01 14:03:30|616.4|616.2|616.3|615.9|616.5|616.2|616.3|615.9|0
1633097030000|2021-10-01 14:03:50||616||616||616||616|0
1633097040000|2021-10-01 14:04:00|616.2||616.3||616.3||616.2||0
1633097050000|2021-10-01 14:04:10|616.2|616.1|616.3|616|616.4|616.1|616|615.7|0
1633097060000|2021-10-01 14:04:20|616.2||616.2||616.2||616.2||0
1633097080000|2021-10-01 14:04:40|616.3|616.1|616.6|616.3|616.6|616.3|616.3|616.1|0
1633097090000|2021-10-01 14:04:50|616.7|616.4|616.8|616.6|616.8|616.6|616.7|616.4|0
1633097100000|2021-10-01 14:05:00|616.7|616.5|617|616.9|617|616.9|616.6|616.3|0
1633097110000|2021-10-01 14:05:10|617.1|616.8|616.9|616.8|617.1|616.8|616.9|616.8|0
1633097120000|2021-10-01 14:05:20|617|617|617.1|617|617.1|617|616.9|617|0
1633097130000|2021-10-01 14:05:30|617|616.9|616.3|616|617|616.9|616.2|615.9|0
1633097140000|2021-10-01 14:05:40|616.4|616.1|616.4|616.1|616.4|616.3|616.3|616.1|0
1633097150000|2021-10-01 14:05:50|616.3||616.3||616.3||616.3||0
1633097160000|2021-10-01 14:06:00|616.4|616.2|616.8|616.6|616.9|616.7|616.4|616.2|0
1633097170000|2021-10-01 14:06:10|616.7|616.7|616.7|616.6|616.7|616.7|616.7|616.5|0
1633097180000|2021-10-01 14:06:20|616.6|616.5|616.4|616|616.7|616.6|616.4|616|0
1633097190000|2021-10-01 14:06:30|616.5|616.1|616.4|616.2|616.6|616.4|616.4|616.1|0
1633097200000|2021-10-01 14:06:40|616.3|616|616.4|616.1|616.5|616.3|616.1|616|0
1633097240000|2021-10-01 14:07:20|616.5|616.2|616.8|616.7|617|616.7|616.5|616.2|0
1633097250000|2021-10-01 14:07:30||616.6||616.6||616.6||616.6|0
1633097260000|2021-10-01 14:07:40|616.9|616.7|617|616.8|617|616.9|616.8|616.7|0
1633097280000|2021-10-01 14:08:00|616.8|616.7|617|616.8|617.1|616.9|616.8|616.7|0
1633097300000|2021-10-01 14:08:20|617.1|616.9|617.1|617|617.2|617|616.9|616.8|0
1633097310000|2021-10-01 14:08:30|617|616.8|617.5|617.2|617.6|617.3|616.9|616.7|0
1633097320000|2021-10-01 14:08:40|617.4|616.9|617.3|617.1|617.4|617.2|617.1|616.9|0
1633097330000|2021-10-01 14:08:50|617.2|617|616.7|616.4|617.2|617|616.5|616.2|0
1633097340000|2021-10-01 14:09:00|616.8|616.5|616.9|616.7|616.9|616.8|616.8|616.5|0
1633097350000|2021-10-01 14:09:10|617|616.8|617|616.8|617|616.8|616.9|616.8|0
1633097360000|2021-10-01 14:09:20|616.7|616.6|616.6|616.4|616.7|616.6|616.6|616.4|0
1633097370000|2021-10-01 14:09:30|616.5|616.3|616.5|616.4|616.5|616.4|616.4|616.3|0
1633097380000|2021-10-01 14:09:40|616.7|616.5|616.7|616.6|616.7|616.6|616.6|616.5|0
1633097390000|2021-10-01 14:09:50|616.8|616.5|616.9|616.8|616.9|616.8|616.8|616.5|0
1633097400000|2021-10-01 14:10:00|617.1|616.9|617.2|617|617.6|617.1|617.1|616.9|0
1633097410000|2021-10-01 14:10:10|617.3|617.1|617.3|617|617.4|617.1|617.3|617|0
1633097420000|2021-10-01 14:10:20|617.2|616.9|617.1|617|617.2|617|617|616.9|0
1633097430000|2021-10-01 14:10:30|617|616.9|617.2|617|617.2|617.1|617|616.8|0
1633097440000|2021-10-01 14:10:40|617.3|617.1|617.4|617.2|617.6|617.3|617.3|617|0
1633097460000|2021-10-01 14:11:00|617.3|617.1|617.4|617.2|617.4|617.2|617.3|617.1|0
1633097470000|2021-10-01 14:11:10|617.3|617.1|617.3|617.1|617.3|617.2|617.2|617.1|0
1633097480000|2021-10-01 14:11:20|617.2||617.3||617.3||617.2||0
1633097490000|2021-10-01 14:11:30|617.2|617|617.1|617|617.2|617|617|616.9|0
1633097500000|2021-10-01 14:11:40|617|616.7|617.1|616.8|617.1|616.8|616.9|616.7|0
1633097510000|2021-10-01 14:11:50|617|616.7|617.4|617|617.5|617|616.8|616.7|0
1633097530000|2021-10-01 14:12:10|617.5|617.1|617.5|617.3|617.5|617.4|617.4|617.1|0
1633097540000|2021-10-01 14:12:20|617.4|617.4|617.4|617.3|617.5|617.4|617.4|617.3|0
1633097550000|2021-10-01 14:12:30||617.1||617.1||617.2||617.1|0
1633097560000|2021-10-01 14:12:40||617.2||617.2||617.2||617.2|0
1633097570000|2021-10-01 14:12:50|617.3|617.1|617.3|617.1|617.4|617.2|617.2|617|0
1633097580000|2021-10-01 14:13:00|617.2|617|617|616.7|617.2|617|616.9|616.7|0
1633097590000|2021-10-01 14:13:10||616.8||616.8||616.8||616.7|0
1633097600000|2021-10-01 14:13:20|617.1|616.9|617.4|617.1|617.5|617.2|617|616.9|0
1633097610000|2021-10-01 14:13:30||617.2||617.2||617.3||617.2|0
1633097620000|2021-10-01 14:13:40|617.5|617.3|617.4|617.1|617.5|617.4|617.2|617.1|0
1633097630000|2021-10-01 14:13:50|617.3|617|617.3|617.1|617.3|617.1|617.3|616.9|0
1633097650000|2021-10-01 14:14:10||617.2||617.2||617.2||617.2|0
1633097670000|2021-10-01 14:14:30|617.2|617.1|617.3|617.1|617.3|617.2|617.2|617.1|0
1633097680000|2021-10-01 14:14:40|617.2|616.9|617.1|616.9|617.2|616.9|617.1|616.8|0
1633097690000|2021-10-01 14:14:50|617|616.8|616.2|616|617|616.8|616.1|616|0
1633097700000|2021-10-01 14:15:00|616.3|616.1|616.2|616|616.3|616.1|616|615.5|0
1633097710000|2021-10-01 14:15:10|616.1|616.1|616.4|616.1|616.5|616.2|616.1|616|0
1633097720000|2021-10-01 14:15:20|616.3|616.2|616.2|616|616.3|616.2|616.2|616|0
1633097730000|2021-10-01 14:15:30|616.5|616.1|616.6|616.3|617.4|616.7|616.2|616|0
1633097740000|2021-10-01 14:15:40|616.5|616.2|616.3|616.1|616.5|616.2|616.3|616.1|0
1633097750000|2021-10-01 14:15:50|616.2|616|616.2|616|616.2|616|616.2|616|0
1633097760000|2021-10-01 14:16:00|616.3|616.1|616.6|616.3|616.7|616.3|616.3|616.1|0
1633097770000|2021-10-01 14:16:10|616.5|616.2|616.3|616.1|616.5|616.2|616.3|616.1|0
1633097780000|2021-10-01 14:16:20|616.2|616|616.1|616|616.2|616|616|615.9|0
1633097790000|2021-10-01 14:16:30|616|615.8|616.1|615.8|616.1|615.8|616|615.8|0
1633097800000|2021-10-01 14:16:40|616.2|615.9|616.3|616|616.3|616.1|616.1|615.9|0
1633097810000|2021-10-01 14:16:50|616.2|615.9|616|615.7|616.2|615.9|615.9|615.7|0
1633097820000|2021-10-01 14:17:00|615.9||615.9||615.9||615.8||0
1633097830000|2021-10-01 14:17:10|615.8|615.6|615.6|615.2|615.8|615.6|615.5|615.2|0
1633097840000|2021-10-01 14:17:20|615.5|615.1|615|614.9|615.5|615.1|615|614.7|0
1633097850000|2021-10-01 14:17:30|614.8|614.7|614.3|614|614.8|614.7|614.3|614|0
1633097860000|2021-10-01 14:17:40|614.5|614.1|613.9|613.5|614.8|614.4|613.8|613.3|0
1633097870000|2021-10-01 14:17:50|613.8|613.4|614.5|614.3|615|614.4|613.7|613.1|0
1633097880000|2021-10-01 14:18:00|614.8|614.4|614.8|614.4|614.8|614.5|614.5|614.3|0
1633097890000|2021-10-01 14:18:10|614.7|614.2|615.8|615.3|615.9|615.3|614.6|614.1|0
1633097900000|2021-10-01 14:18:20|615.7|615.2|615.1|614.8|615.7|615.2|615|614.7|0
1633097910000|2021-10-01 14:18:30|615||615||615||615||0
1633097920000|2021-10-01 14:18:40|614.9|614.7|614.6|614.3|614.9|614.7|614.5|614.2|0
1633097930000|2021-10-01 14:18:50|614.5|614.2|614.3|614|614.5|614.2|614.3|614|0
1633097940000|2021-10-01 14:19:00|614.6|614.1|614.6|614.3|614.9|614.4|614.6|614.1|0
1633097950000|2021-10-01 14:19:10|614.7|614.2|614.6|614.2|614.7|614.2|614.3|614.1|0
1633097970000|2021-10-01 14:19:30|614.5|614.3|614.8|614.5|614.8|614.5|614.5|614.3|0
1633097980000|2021-10-01 14:19:40|614.7|614.6|614.8|614.5|614.8|614.6|614.6|614.4|0
1633097990000|2021-10-01 14:19:50|615|614.6|615.4|615.1|615.7|615.3|615|614.6|0
1633098000000|2021-10-01 14:20:00|615.1|615|615.2|614.7|615.4|615.1|615|614.6|0
1633098010000|2021-10-01 14:20:10|615.1|614.6|614.7|614.3|615.1|614.6|614.6|614.2|0
1633098020000|2021-10-01 14:20:20|614.6|614.5|614.1|613.9|614.7|614.5|614.1|613.8|0
1633098030000|2021-10-01 14:20:30|614|613.8|613.3|613.1|614|613.8|613.3|613|0
1633098040000|2021-10-01 14:20:40|613.4|613.2|613.3|613|613.4|613.3|613.1|613|0
1633098050000|2021-10-01 14:20:50|613.4|613.1|614.1|613.7|614.3|613.7|613.4|613.1|0
1633098060000|2021-10-01 14:21:00|614|613.8|614|613.8|614.1|613.8|613.9|613.7|0
1633098070000|2021-10-01 14:21:10|613.9|613.7|614.1|613.8|614.1|613.8|613.9|613.7|0
1633098080000|2021-10-01 14:21:20|614.2|613.9|614.5|614.1|614.5|614.1|614.2|613.8|0
1633098090000|2021-10-01 14:21:30|614.6|614.2|614.9|614.6|614.9|614.6|614.6|614.2|0
1633098100000|2021-10-01 14:21:40|614.8|614.7|614.8|614.6|614.8|614.8|614.8|614.6|0
1633098110000|2021-10-01 14:21:50|614.7|614.5|614.5|614.1|614.8|614.5|614.5|614.1|0
1633098130000|2021-10-01 14:22:10|614.6|614.2|614.6|614.5|614.6|614.5|614.6|614.2|0
1633098140000|2021-10-01 14:22:20|614.7|614.6|614.6|614.5|614.7|614.6|614.6|614.5|0
1633098150000|2021-10-01 14:22:30|614.7|614.6|614.7|614.5|614.9|614.6|614.7|614.5|0
1633098160000|2021-10-01 14:22:40||614.6||614.5||614.6||614.5|0
1633098170000|2021-10-01 14:22:50|614.8|614.6|614.7|614.5|614.8|614.7|614.7|614.5|0
1633098190000|2021-10-01 14:23:10|614.6|614.4|614.7|614.5|614.7|614.5|614.6|614.4|0
1633098200000|2021-10-01 14:23:20|614.8|614.6|614.7|614.5|614.8|614.7|614.7|614.5|0
1633098210000|2021-10-01 14:23:30|614.6|614.4|614.7|614.5|614.7|614.5|614.6|614.4|0
1633098220000|2021-10-01 14:23:40|614.4|614.3|614.7|614.6|614.7|614.6|614.4|614.3|0
1633098230000|2021-10-01 14:23:50|615.2|615|614.6|614.2|615.2|615|614.6|614.2|0
1633098240000|2021-10-01 14:24:00|614.5|614.3|614.5|614.2|614.6|614.4|614.5|614.1|0
1633098250000|2021-10-01 14:24:10|614.6|614.4|614.6|614.4|614.9|614.5|614.5|614.1|0
1633098260000|2021-10-01 14:24:20|614.7|614.5|614.7|614.4|614.7|614.5|614.6|614.4|0
1633098290000|2021-10-01 14:24:50|614.5|614.2|614|613.9|614.5|614.2|614|613.9|0
1633098300000|2021-10-01 14:25:00|613.9|613.8|613.2|613|613.9|613.8|613.2|613|0
1633098310000|2021-10-01 14:25:10|613.1|612.8|612.4|612.2|613.2|612.8|612.4|612.2|0
1633098320000|2021-10-01 14:25:20|612.5|612.3|612.8|612.7|613|612.9|612.5|612.3|0
1633098330000|2021-10-01 14:25:30|613|612.8|613.3|613.2|613.8|613.3|613|612.8|0
1633098340000|2021-10-01 14:25:40|613.6|613.1|613.9|613.5|614.2|613.5|613.4|613.1|0
1633098350000|2021-10-01 14:25:50|614|613.9|614.2|613.9|614.4|613.9|614|613.9|0
1633098360000|2021-10-01 14:26:00|614.1|613.8|613.9|613.5|614.1|613.9|613.7|613.5|0
1633098380000|2021-10-01 14:26:20|615.4|613.6|613.7|613.4|615.4|614.2|613.7|613.4|0
1633098390000|2021-10-01 14:26:30|614|613.5|613.8|613.4|614|613.6|613.8|613.4|0
1633098400000|2021-10-01 14:26:40|613.9|613.5|613.9|613.5|613.9|613.7|613.9|613.5|0
1633098410000|2021-10-01 14:26:50||613.6||613.6||613.6||613.6|0
1633098420000|2021-10-01 14:27:00|613.6|613.5|613.8|613.5|613.9|613.7|613.6|613.5|0
1633098430000|2021-10-01 14:27:10|613.9|613.6|613.9|613.6|613.9|613.7|613.9|613.6|0
1633098440000|2021-10-01 14:27:20|613.8||613.9||613.9||613.7||0
1633098450000|2021-10-01 14:27:30|614|613.7|614.4|614.1|614.5|614.1|614|613.7|0
1633098460000|2021-10-01 14:27:40|614.3|614|614.2|614|614.3|614|614.1|614|0
1633098480000|2021-10-01 14:28:00|614.4|614.1|614.5|614.3|614.7|614.4|614.4|614|0
1633098490000|2021-10-01 14:28:10||614.2||614.3||614.3||614.2|0
1633098500000|2021-10-01 14:28:20|614.4|614.2|614.5|614.3|614.5|614.3|614.3|614.2|0
1633098510000|2021-10-01 14:28:30|614.4|614.2|614.4|614.2|614.5|614.2|614.3|614.2|0
1633098520000|2021-10-01 14:28:40|614.5|614.3|614.5|614.3|614.5|614.3|614.5|614.3|0
1633098550000|2021-10-01 14:29:10|614.6|614.4|614.8|614.5|614.9|614.6|614.6|614.4|0
1633098560000|2021-10-01 14:29:20|614.7|614.4|614.5|614.3|614.7|614.4|614.4|614.2|0
1633098570000|2021-10-01 14:29:30|614.4|614.2|614.5|614.3|614.5|614.3|614.3|614.2|0
1633098580000|2021-10-01 14:29:40|614.6|614.4|614.7|614.6|614.7|614.6|614.6|614.4|0
1633098590000|2021-10-01 14:29:50|614.6|614.5|614.6|614.2|614.6|614.5|614.5|614.2|0
1633098600000|2021-10-01 14:30:00|614.5|614|614.4|614.2|614.5|614.2|614.2|614|0
1633098620000|2021-10-01 14:30:20|614.5|614.3|614.6|614.4|614.7|614.5|614.5|614.2|0
1633098630000|2021-10-01 14:30:30|614.7|614.5|614.9|614.6|614.9|614.7|614.7|614.5|0
1633098640000|2021-10-01 14:30:40|614.8|614.5|614.6|614.3|614.8|614.5|614.5|614.2|0
1633098650000|2021-10-01 14:30:50||614.2||614.3||614.4||614.2|0
1633098660000|2021-10-01 14:31:00|614.7|614.4|615|614.7|615|614.7|614.7|614.3|0
1633098670000|2021-10-01 14:31:10|614.9|614.6|614.8|614.5|614.9|614.6|614.6|614.5|0
1633098680000|2021-10-01 14:31:20||614.6||614.5||614.6||614.5|0
1633098690000|2021-10-01 14:31:30||614.6||614.5||614.6||614.5|0
1633098700000|2021-10-01 14:31:40|614.6||614.6||614.6||614.6||0
1633098710000|2021-10-01 14:31:50|614.7|614.6|615.2|615|615.5|615.1|614.7|614.5|0
1633098730000|2021-10-01 14:32:10|615.1|614.9|614.8|614.5|615.1|614.9|614.8|614.3|0
1633098740000|2021-10-01 14:32:20||614.6||614.6||614.6||614.5|0
1633098750000|2021-10-01 14:32:30|614.9|614.7|615|614.7|615.2|614.8|614.9|614.7|0
1633098760000|2021-10-01 14:32:40|614.9|614.8|614.9|614.7|615|614.8|614.9|614.7|0
1633098770000|2021-10-01 14:32:50||614.6||614.7||614.7||614.6|0
1633098780000|2021-10-01 14:33:00|614.8|614.6|615.3|615|615.5|615|614.8|614.5|0
1633098790000|2021-10-01 14:33:10||614.9||615.1||615.1||614.9|0
1633098800000|2021-10-01 14:33:20|615.2|615|615.2|615|615.2|615|615.1|614.8|0
1633098810000|2021-10-01 14:33:30|615.1|615.2|614.9|614.5|615.3|615.2|614.8|614.4|0
1633098820000|2021-10-01 14:33:40||614.6||614.5||614.6||614.5|0
1633098830000|2021-10-01 14:33:50||614.6||614.6||614.6||614.6|0
1633098840000|2021-10-01 14:34:00|615|614.7|615.3|615|615.4|615.2|614.9|614.6|0
1633098850000|2021-10-01 14:34:10|615.2|615.1|615.5|615.2|615.5|615.2|615.2|615|0
1633098860000|2021-10-01 14:34:20|615.6|615.3|615.8|615.5|615.8|615.6|615.5|615.3|0
1633098870000|2021-10-01 14:34:30|615.9|615.6|615.4|615.2|615.9|615.6|615.4|615.2|0
1633098880000|2021-10-01 14:34:40||615.1||615.2||615.2||615.1|0
1633098900000|2021-10-01 14:35:00|615.3|615.1|615.2|615|615.3|615.1|615.2|615|0
1633098910000|2021-10-01 14:35:10|615.3|615.1|615.5|615.3|615.7|615.3|615.3|615|0
1633098920000|2021-10-01 14:35:20|615.6|615.4|615.8|615.6|616|615.6|615.6|615.4|0
1633098930000|2021-10-01 14:35:30|615.7|615.5|615.4|615.2|615.7|615.5|615.3|615.2|0
1633098940000|2021-10-01 14:35:40|615.5|615.3|615.5|615.4|615.5|615.4|615.4|615.3|0
1633098950000|2021-10-01 14:35:50|615.6|615.3|615.8|615.4|615.9|615.4|615.6|615.3|0
1633098960000|2021-10-01 14:36:00|615.7|615.5|615.5|615.3|615.8|615.5|615.4|615.3|0
1633098970000|2021-10-01 14:36:10|615.4|615.2|615.3|615|615.4|615.2|615.2|615|0
1633098980000|2021-10-01 14:36:20|615.4|615.1|615.7|615.4|615.8|615.5|615.4|615.1|0
1633098990000|2021-10-01 14:36:30|615.8|615.5|615.7|615.5|616|615.5|615.7|615.4|0
1633099000000|2021-10-01 14:36:40|615.6|615.4|615.5|615.4|615.6|615.4|615.5|615.4|0
1633099010000|2021-10-01 14:36:50|615.6|615.3|615.6|615.4|615.9|615.5|615.5|615.3|0
1633099020000|2021-10-01 14:37:00|615.7|615.5|615.8|615.6|615.9|615.7|615.7|615.4|0
1633099030000|2021-10-01 14:37:10|615.7|615.5|615.7|615.5|615.8|615.5|615.7|615.4|0
1633099040000|2021-10-01 14:37:20|615.3|615.4|615.3|615|615.7|615.4|615.3|615|0
1633099050000|2021-10-01 14:37:30|615.2|615.3|615.3|615.2|615.4|615.3|615.2|615.1|0
1633099060000|2021-10-01 14:37:40|615.4|615.3|615.7|615.4|615.8|615.4|615.4|615.3|0
1633099070000|2021-10-01 14:37:50|615.4|615.5|615.8|615.7|615.9|615.8|615.4|615.2|0
1633099080000|2021-10-01 14:38:00|615.7|615.5|615.4|615.2|615.7|615.5|615.4|615.2|0
1633099090000|2021-10-01 14:38:10|615.3|615.1|615.4|615.1|615.4|615.2|615.2|615.1|0
1633099100000|2021-10-01 14:38:20|615.1|615|615.1|615|615.3|615|615.1|615|0
1633099110000|2021-10-01 14:38:30|615|614.8|615|614.7|615.1|614.8|614.9|614.7|0
1633099130000|2021-10-01 14:38:50|614.9|614.8|614.9|614.7|614.9|614.8|614.9|614.7|0
1633099140000|2021-10-01 14:39:00|614.8|614.6|614.5|614.2|614.8|614.6|614.4|614.2|0
1633099150000|2021-10-01 14:39:10|614.6|614.3|614.9|614.7|614.9|614.7|614.6|614.3|0
1633099160000|2021-10-01 14:39:20|614.8|614.6|614.8|614.6|614.8|614.6|614.7|614.6|0
1633099170000|2021-10-01 14:39:30|614.7|614.5|614.4|614.1|614.7|614.5|614.4|613.9|0
1633099180000|2021-10-01 14:39:40|614.3|613.9|614.2|613.9|614.3|613.9|614.1|613.8|0
1633099200000|2021-10-01 14:40:00||613.8||613.9||613.9||613.8|0
1633099210000|2021-10-01 14:40:10||614||613.9||614||613.9|0
1633099220000|2021-10-01 14:40:20|614.3|614|614.5|614.4|614.7|614.5|614.2|614|0
1633099230000|2021-10-01 14:40:30|614.4|614.2|614.7|614.5|614.7|614.5|614.4|614.1|0
1633099240000|2021-10-01 14:40:40|614.6||614.6||614.7||614.6||0
1633099250000|2021-10-01 14:40:50|614.7|614.6|614.9|614.7|615|614.7|614.7|614.5|0
1633099260000|2021-10-01 14:41:00|614.8|614.6|614.8|614.6|614.9|614.6|614.7|614.5|0
1633099280000|2021-10-01 14:41:20|614.7|614.4|614.7|614.4|614.7|614.5|614.6|614.4|0
1633099290000|2021-10-01 14:41:30|614.6|614.2|614.4|614.1|614.6|614.2|614.2|614|0
1633099300000|2021-10-01 14:41:40|614.5|614.2|614.4|614.1|614.6|614.3|614.3|614.1|0
1633099310000|2021-10-01 14:41:50|614.3|614|614.2|613.8|614.4|614|614.1|613.7|0
1633099320000|2021-10-01 14:42:00|614.1|613.9|614.3|614.1|614.3|614.2|614.1|613.9|0
1633099330000|2021-10-01 14:42:10|614.2|614|613.9|613.7|614.2|614|613.9|613.6|0
1633099340000|2021-10-01 14:42:20|613.8|613.8|613.9|613.7|613.9|613.8|613.8|613.7|0
1633099350000|2021-10-01 14:42:30|614|613.9|614.4|614.1|614.6|614.1|614|613.9|0
1633099360000|2021-10-01 14:42:40|614.3|614|614.3|613.9|614.3|614|614.1|613.9|0
1633099370000|2021-10-01 14:42:50|614.2|614|614.2|613.9|614.2|614|614.2|613.9|0
1633099390000|2021-10-01 14:43:10|614.1|613.8|613.5|613.4|614.1|613.8|613.5|613.2|0
1633099400000|2021-10-01 14:43:20|613.4|613.2|613.4|613.2|613.5|613.2|613.4|613.2|0
1633099420000|2021-10-01 14:43:40|613.3|613|613|612.8|613.3|613|613|612.8|0
1633099430000|2021-10-01 14:43:50|612.9|612.6|613.3|613.1|613.3|613.1|612.9|612.5|0
1633099450000|2021-10-01 14:44:10|613.6|613.5|614.1|613.5|614.1|613.5|613.5|613.2|0
1633099460000|2021-10-01 14:44:20|614||613.8||614||613.8||0
1633099470000|2021-10-01 14:44:30|613.9|613.6|614|613.8|614.1|613.9|613.9|613.6|0
1633099480000|2021-10-01 14:44:40|613.9|613.7|613.9|613.8|614|613.8|613.5|613.4|0
1633099490000|2021-10-01 14:44:50|614|613.9|614.3|613.9|614.5|614.1|614|613.9|0
1633099500000|2021-10-01 14:45:00|614.4|614.1|614.3|614.1|614.4|614.1|614.3|614.1|0
1633099520000|2021-10-01 14:45:20|614.2|614|613.9|613.6|614.2|614.1|613.9|613.5|0
1633099530000|2021-10-01 14:45:30|613.8|613.5|613.7|613.4|613.8|613.5|613.6|613.3|0
1633099540000|2021-10-01 14:45:40|613.6|613.3|613.7|613.4|614|613.9|613.6|613.3|0
1633099550000|2021-10-01 14:45:50|613.6|613.3|613.6|613.1|613.6|613.5|612.9|612.6|0
1633099560000|2021-10-01 14:46:00|613.5|613.2|613.6|613.5|613.6|613.5|613.5|613.2|0
1633099570000|2021-10-01 14:46:10|613.7|613.6|613.6|613.5|613.7|613.6|613.6|613.5|0
1633099590000|2021-10-01 14:46:30|613.7|613.6|613.9|613.6|614|613.7|613.7|613.5|0
1633099600000|2021-10-01 14:46:40|613.8|613.5|613.7|613.5|613.8|613.5|613.7|613.5|0
1633099610000|2021-10-01 14:46:50|613.8|613.6|614|613.7|614|613.7|613.8|613.6|0
1633099620000|2021-10-01 14:47:00|614.1|613.8|614.1|613.9|614.1|613.9|614.1|613.7|0
1633099630000|2021-10-01 14:47:10|614.2|614|614.1|613.9|614.2|614|614.1|613.9|0
1633099640000|2021-10-01 14:47:20|614.2|614.1|614.3|614.2|614.3|614.2|614.2|614.1|0
1633099660000|2021-10-01 14:47:40|614.4|614.3|614.6|614.5|614.6|614.5|614.4|614.3|0
1633099670000|2021-10-01 14:47:50|614.7||614.7||614.7||614.6||0
1633099680000|2021-10-01 14:48:00|614.6|614.6|614.4|614.2|614.6|614.6|614.4|614.1|0
1633099690000|2021-10-01 14:48:10||614.3||614.2||614.3||614.2|0
1633099700000|2021-10-01 14:48:20|614.5|614.3|614.5|614.2|614.5|614.3|614.5|614.2|0
1633099710000|2021-10-01 14:48:30||614.3||614.3||614.3||614.3|0
1633099720000|2021-10-01 14:48:40|614.6|614.4|614.7|614.6|614.7|614.6|614.6|614.4|0
1633099730000|2021-10-01 14:48:50|614.8|614.5|614.7|614.6|614.8|614.6|614.7|614.5|0
1633099740000|2021-10-01 14:49:00|614.8||614.8||614.8||614.8||0
1633099750000|2021-10-01 14:49:10|614.7||614.7||614.7||614.7||0
1633099760000|2021-10-01 14:49:20|614.8|614.7|614.9|614.7|614.9|614.8|614.8|614.6|0
1633099780000|2021-10-01 14:49:40|615|614.8|615|614.7|615|614.8|614.9|614.7|0
1633099790000|2021-10-01 14:49:50|614.9|614.8|614.9|614.8|614.9|614.8|614.9|614.7|0
1633099800000|2021-10-01 14:50:00|614.8|614.7|614.9|614.7|614.9|614.7|614.8|614.7|0
1633099810000|2021-10-01 14:50:10|614.8|614.6|614.5|614.2|614.9|614.7|614.5|614.1|0
1633099830000|2021-10-01 14:50:30|614.6|614.3|614.5|614.3|614.6|614.4|614.5|614.2|0
1633099860000|2021-10-01 14:51:00|614.4|614.2|613.9|613.6|614.4|614.2|613.8|613.5|0
1633099870000|2021-10-01 14:51:10|613.8|613.5|613.8|613.6|613.8|613.6|613.8|613.4|0
1633099880000|2021-10-01 14:51:20|613.9|613.7|614.7|614.4|614.8|614.5|613.9|613.7|0
1633099890000|2021-10-01 14:51:30|614.6|614.2|614.6|614.2|614.6|614.2|614.4|614|0
1633099900000|2021-10-01 14:51:40|614.5||614.5||614.5||614.5||0
1633099910000|2021-10-01 14:51:50||614.3||614.2||614.3||614.2|0
1633099920000|2021-10-01 14:52:00|614.4|614.1|614|613.7|614.4|614.1|614|613.5|0
1633099930000|2021-10-01 14:52:10|613.9|613.5|613.7|613.4|613.9|613.7|613.7|613.3|0
1633099940000|2021-10-01 14:52:20|613.8|613.5|614.3|614|614.4|614.1|613.8|613.5|0
1633099950000|2021-10-01 14:52:30|614.2|613.9|614.2|613.9|614.2|614.1|614|613.7|0
1633099960000|2021-10-01 14:52:40|614.1|613.8|614|613.7|614.1|613.8|614|613.6|0
1633099970000|2021-10-01 14:52:50||613.8||613.8||613.8||613.8|0
1633099980000|2021-10-01 14:53:00|613.9|613.7|613.7|613.4|613.9|613.7|613.6|613.3|0
1633099990000|2021-10-01 14:53:10|613.8|613.5|614|613.7|614|613.8|613.8|613.5|0
1633100000000|2021-10-01 14:53:20||613.8||613.7||613.8||613.7|0
1633100020000|2021-10-01 14:53:40|613.9|613.6|613.7|613.5|613.9|613.7|613.6|613.3|0
1633100060000|2021-10-01 14:54:20|613.8|613.6|613.8|613.6|613.8|613.7|613.8|613.5|0
1633100070000|2021-10-01 14:54:30|613.7|613.5|613.8|613.5|613.9|613.7|613.7|613.5|0
1633100080000|2021-10-01 14:54:40|613.7|613.6|613.8|613.6|613.8|613.7|613.7|613.5|0
1633100090000|2021-10-01 14:54:50||613.7||613.7||613.7||613.7|0
1633100100000|2021-10-01 14:55:00|613.7|613.6|613.7|613.4|613.7|613.6|613.6|613.4|0
1633100110000|2021-10-01 14:55:10|613.6|613.5|613.7|613.4|613.7|613.6|613.6|613.4|0
1633100120000|2021-10-01 14:55:20|613.6|613.5|613.8|613.5|613.8|613.6|613.6|613.5|0
1633100140000|2021-10-01 14:55:40|613.7|613.4|613.7|613.5|613.8|613.6|613.6|613.4|0
1633100160000|2021-10-01 14:56:00|613.8|613.6|613.8|613.6|613.8|613.7|613.8|613.6|0
1633100180000|2021-10-01 14:56:20|613.7|613.5|613.7|613.5|613.8|613.5|613.5|613.2|0
1633100190000|2021-10-01 14:56:30|613.6|613.4|613.7|613.4|613.7|613.4|613.5|613.3|0
1633100200000|2021-10-01 14:56:40||613.5||613.4||613.5||613.4|0
1633100210000|2021-10-01 14:56:50|613.6|613.5|613.6|613.4|613.6|613.5|613.6|613.4|0
1633100220000|2021-10-01 14:57:00|613.7|613.5|613.7|613.5|613.7|613.6|613.7|613.5|0
1633100230000|2021-10-01 14:57:10|613.6|613.4|613.7|613.4|613.7|613.5|613.5|613.2|0
1633100240000|2021-10-01 14:57:20||613.5||613.5||613.5||613.5|0
1633100250000|2021-10-01 14:57:30|613|613.4|612.8|612.6|613.7|613.5|612.7|612.3|0
1633100260000|2021-10-01 14:57:40|612.7|612.5|612.7|612.5|612.8|612.6|612.5|612.2|0
1633100270000|2021-10-01 14:57:50|612.8|612.6|612.8|612.7|613|612.7|612.8|612.6|0
1633100280000|2021-10-01 14:58:00|612.7|612.5|612.8|612.6|612.8|612.6|612.7|612.4|0
1633100290000|2021-10-01 14:58:10|612.9|612.7|612.5|612.3|613.2|612.9|612.3|612.2|0
1633100300000|2021-10-01 14:58:20|612.3|612.2|612.5|612.3|612.6|612.3|612.3|612.2|0
1633100330000|2021-10-01 14:58:50|612.4|612.4|613.1|612.7|613.1|612.7|612.4|612.4|0
1633100340000|2021-10-01 14:59:00|613|613.1|613.2|612.9|613.6|613.3|613|612.9|0
1633100350000|2021-10-01 14:59:10||613||612.9||613||612.9|0
1633100360000|2021-10-01 14:59:20|613.3|613|613.1|612.9|613.3|613.1|613.1|612.9|0
1633100370000|2021-10-01 14:59:30|613|612.7|612.9|612.7|613|612.7|612.9|612.7|0
1633100380000|2021-10-01 14:59:40|612.8|612.6|612.6|612.3|612.8|612.6|612.6|612.2|0
1633100390000|2021-10-01 14:59:50||612.4||612.4||612.4||612.4|0
1633100400000|2021-10-01 15:00:00|612.7|612.5|612.5|612.3|612.7|612.6|612.5|612.2|0
1633100410000|2021-10-01 15:00:10|612.6|612.4|612.6|612.3|612.6|612.4|612.5|612.3|0
1633100430000|2021-10-01 15:00:30|612.5||612.5||612.5||612.5||0
1633100440000|2021-10-01 15:00:40|612.4|612.2|612.1|611.9|612.4|612.2|612|611.8|0
1633100450000|2021-10-01 15:00:50|612|612|613|612.7|613|612.7|612|612|0
1633100460000|2021-10-01 15:01:00|612.9|612.8|612.9|612.8|612.9|612.8|612.7|612.5|0
1633100470000|2021-10-01 15:01:10|613|612.7|613.3|613|613.4|613|613|612.7|0
1633100480000|2021-10-01 15:01:20|613.4|613.1|613.2|613|613.5|613.2|613.2|613|0
1633100490000|2021-10-01 15:01:30|613.3|613.1|613.5|613.3|613.5|613.3|613.3|613.1|0
1633100500000|2021-10-01 15:01:40|613.7|613.4|613.5|613.4|613.9|613.5|613.4|613.3|0
1633100510000|2021-10-01 15:01:50|613.6|613.3|613.8|613.5|613.9|613.6|613.5|613.3|0
1633100520000|2021-10-01 15:02:00|613.7||613.7||613.7||613.7||0
1633100540000|2021-10-01 15:02:20|613.8|613.6|613.8|613.6|613.8|613.7|613.8|613.6|0
1633100550000|2021-10-01 15:02:30|613.9|613.7|613.9|613.6|614.1|613.8|613.8|613.6|0
1633100560000|2021-10-01 15:02:40||613.7||613.7||613.8||613.7|0
1633100570000|2021-10-01 15:02:50|613.8|613.6|613.8|613.7|613.8|613.7|613.6|613.5|0
1633100580000|2021-10-01 15:03:00|613.9|613.8|614.1|614|614.4|614.1|613.9|613.8|0
1633100590000|2021-10-01 15:03:10|614|613.8|614.1|613.9|614.1|613.9|614|613.7|0
1633100600000|2021-10-01 15:03:20|614.3|614|614.1|614|614.3|614|614.1|613.9|0
1633100620000|2021-10-01 15:03:40|614|613.9|614.1|613.9|614.1|613.9|614|613.9|0
1633100630000|2021-10-01 15:03:50|613.8|613.7|614.4|614.2|614.4|614.2|613.8|613.7|0
1633100640000|2021-10-01 15:04:00|614.5|614.3|614.9|614.5|615|614.6|614.5|614.3|0
1633100660000|2021-10-01 15:04:20||614.6||614.7||614.7||614.6|0
1633100670000|2021-10-01 15:04:30|615|614.8|615.3|615.2|615.5|615.2|615|614.8|0
1633100680000|2021-10-01 15:04:40|615.5|615.3|615.6|615.4|615.8|615.4|615.5|615.2|0
1633100690000|2021-10-01 15:04:50|615.5|615.3|615.2|615|615.6|615.3|615.2|615|0
1633100700000|2021-10-01 15:05:00|615.3|615.1|615.6|615.4|615.6|615.4|615.3|615.1|0
1633100710000|2021-10-01 15:05:10|615.7|615.3|615.9|615.8|616|615.8|615.7|615.3|0
1633100720000|2021-10-01 15:05:20|615.8|615.7|616|615.8|616|615.8|615.8|615.7|0
1633100730000|2021-10-01 15:05:30|615.9|615.7|615.7|615.6|615.9|615.7|615.7|615.3|0
1633100740000|2021-10-01 15:05:40|615.8|615.7|615.9|615.8|616|615.8|615.8|615.7|0
1633100750000|2021-10-01 15:05:50|616||615.9||616||615.9||0
1633100760000|2021-10-01 15:06:00|616|615.7|615.9|615.7|616|615.7|615.8|615.7|0
1633100770000|2021-10-01 15:06:10|615.8|615.8|615.9|615.8|616|615.8|615.8|615.8|0
1633100780000|2021-10-01 15:06:20|616|615.9|616.5|616.1|616.6|616.1|616|615.9|0
1633100790000|2021-10-01 15:06:30|616.4|616|616.1|615.7|617|616.6|616.1|615.7|0
1633100810000|2021-10-01 15:06:50|616.2|615.8|615.5|615.2|616.2|615.9|615|614.7|0
1633100820000|2021-10-01 15:07:00|615.6|615.1|615.5|615.2|615.6|615.2|615.5|615.1|0
1633100830000|2021-10-01 15:07:10|615.6|615.3|615.8|615.6|615.9|615.6|615.6|615.3|0
1633100840000|2021-10-01 15:07:20|615.7|615.5|615.7|615.5|615.7|615.5|615.6|615.5|0
1633100850000|2021-10-01 15:07:30|615.6|615.4|615.4|615.2|615.6|615.4|615.4|615.1|0
1633100880000|2021-10-01 15:08:00|615.3|615.1|615.3|615.1|615.3|615.1|615.2|615|0
1633100890000|2021-10-01 15:08:10|615.2|615|615.7|615.5|615.8|615.6|615.1|615|0
1633100900000|2021-10-01 15:08:20||615.4||615.4||615.5||615.4|0
1633100920000|2021-10-01 15:08:40|615.6||615.6||615.6||615.6||0
1633100930000|2021-10-01 15:08:50|615.7|615.5|615.7|615.6|615.7|615.6|615.7|615.5|0
1633100940000|2021-10-01 15:09:00|615.6|615.5|615.7|615.5|615.7|615.5|615.6|615.5|0
1633100950000|2021-10-01 15:09:10|615.8|615.6|615.8|615.7|615.8|615.7|615.8|615.6|0
1633100960000|2021-10-01 15:09:20||615.6||615.6||615.6||615.6|0
1633100970000|2021-10-01 15:09:30|615.9|615.7|616|615.8|616.1|615.9|615.9|615.6|0
1633100980000|2021-10-01 15:09:40|615.9|615.9|616|615.8|616|615.9|615.9|615.8|0
1633101000000|2021-10-01 15:10:00|615.9|615.5|615.3|615.1|615.9|615.5|615.3|615.1|0
1633101010000|2021-10-01 15:10:10|615.2|615.2|615.2|615|615.2|615.2|615.2|615|0
1633101030000|2021-10-01 15:10:30|615.1|614.8|615.1|614.9|615.2|615|615|614.6|0
1633101050000|2021-10-01 15:10:50|615|615|615.1|615|615.1|615|615|615|0
1633101060000|2021-10-01 15:11:00|615.2|614.9|615.6|615.3|615.6|615.3|615.2|614.9|0
1633101070000|2021-10-01 15:11:10||615.4||615.4||615.4||615.4|0
1633101080000|2021-10-01 15:11:20|615.5|615.3|615.7|615.6|615.9|615.7|615.5|615.3|0
1633101090000|2021-10-01 15:11:30|615.8|615.7|615.9|615.7|615.9|615.7|615.8|615.7|0
1633101100000|2021-10-01 15:11:40|616|615.8|616.3|616.1|616.5|616.2|616|615.8|0
1633101110000|2021-10-01 15:11:50||616.2||616.2||616.2||616.2|0
1633101120000|2021-10-01 15:12:00|616.2|616.1|616.4|616.3|616.6|616.3|616.2|616.1|0
1633101130000|2021-10-01 15:12:10|616.5|616.4|616.8|616.5|616.9|616.5|616.5|616.3|0
1633101140000|2021-10-01 15:12:20|616.7|616.4|616.7|616.5|616.7|616.5|616.7|616.4|0
1633101150000|2021-10-01 15:12:30|616.6|616.4|616.6|616.4|616.6|616.4|616.5|616.4|0
1633101190000|2021-10-01 15:13:10|616.7|616.5|617.2|616.9|617.3|617|616.7|616.4|0
1633101200000|2021-10-01 15:13:20|617.1|617|617|616.8|617.1|617|616.9|616.8|0
1633101210000|2021-10-01 15:13:30|617.1|616.9|616.7|616.5|617.1|617|616.6|616.4|0
1633101220000|2021-10-01 15:13:40|616.8|616.7|617.1|616.7|617.1|616.8|616.8|616.7|0
1633101230000|2021-10-01 15:13:50|617|616.8|617|616.7|617|616.8|616.9|616.7|0
1633101240000|2021-10-01 15:14:00|617.1|616.8|617.5|617.2|617.6|617.2|617.1|616.8|0
1633101250000|2021-10-01 15:14:10|617.4|617.1|617.3|617.1|617.4|617.2|617.3|617|0
1633101260000|2021-10-01 15:14:20|617.5|617.2|617.5|617.3|617.6|617.3|617.5|617.1|0
1633101270000|2021-10-01 15:14:30|617.6|617.4|617.5|617.4|617.6|617.4|617.5|617.4|0
1633101280000|2021-10-01 15:14:40|617.4|617.3|617.5|617.3|617.5|617.4|617.2|617.1|0
1633101290000|2021-10-01 15:14:50|617.6|617.4|617.5|617.3|617.6|617.5|617.5|617.3|0
1633101300000|2021-10-01 15:15:00|617.7|617.3|617.7|617.3|617.7|617.3|617.5|617.1|1090
1633101310000|2021-10-01 15:15:10|617.5|617.1|617.8|617.3|617.8|617.3|617.5|617.1|0
1633101320000|2021-10-01 15:15:20|617.6|617.1|617.7|617.3|617.7|617.3|617.6|617.1|0
1633101340000|2021-10-01 15:15:40|617.6|617.2|617.2|616.8|617.6|617.2|617.2|616.8|1113
1633101350000|2021-10-01 15:15:50|617.4|617|617.2|616.9|617.5|617.1|617.2|616.9|816
1633101360000|2021-10-01 15:16:00|617.4|617.1|617.4|617.1|617.4|617.1|617.4|617.1|0
1633101370000|2021-10-01 15:16:10|617.6|617|617.8|617.2|618|617.5|617.5|617|1792
1633101380000|2021-10-01 15:16:20|618|617.4|617.2|616.8|618|617.4|617.2|616.8|21162
1633101390000|2021-10-01 15:16:30|617.1|616.7|617.3|616.9|617.3|616.9|617.1|616.7|18559
1633101400000|2021-10-01 15:16:40|617.4|617|617.3|617|617.7|617.3|617.3|617|1545
1633101410000|2021-10-01 15:16:50|617.5|617.2|617.3|616.9|617.5|617.2|617.3|616.9|3
1633101420000|2021-10-01 15:17:00|617.5|617.1|617.5|617.1|617.5|617.1|617.3|616.9|521
1633101430000|2021-10-01 15:17:10|617.3|617|618|617.6|618.1|617.7|617.3|616.9|34
1633101440000|2021-10-01 15:17:20|617.7|617.4|617.6|617.1|617.9|617.6|617.4|616.9|1672
1633101450000|2021-10-01 15:17:30|617.4|616.9|617.3|616.9|617.4|616.9|617.3|616.9|329
1633101460000|2021-10-01 15:17:40|617.5|617.1|617.6|617.3|617.6|617.3|617.4|617.1|724
1633101470000|2021-10-01 15:17:50|617.4|617.1|617.6|617.3|617.6|617.3|617.4|617|240
1633101480000|2021-10-01 15:18:00|617.7|617.4|617.6|617.3|617.7|617.4|617.6|617.3|974
1633101490000|2021-10-01 15:18:10|617.8|617.5|617.6|617.3|617.9|617.5|617.6|617.3|1310
1633101500000|2021-10-01 15:18:20|617.7|617.4|617.5|617.2|617.9|617.6|617.5|617.2|881
1633101510000|2021-10-01 15:18:30|617.7|617.4|617.1|616.7|617.7|617.4|617.1|616.7|59
1633101520000|2021-10-01 15:18:40|617.3|616.8|617.4|617|617.4|617|617.1|616.8|1961
1633101540000|2021-10-01 15:19:00|617.2|616.8|617.4|617|617.4|617|617.2|616.8|3700
1633101560000|2021-10-01 15:19:20|617.3|616.9|617.2|616.9|617.5|617.1|617.2|616.9|3638
1633101570000|2021-10-01 15:19:30|617.4|617.1|617.1|616.8|617.4|617.1|617.1|616.8|3450
1633101580000|2021-10-01 15:19:40|617.3|617|617.5|617.2|617.5|617.2|617.1|616.8|1231
1633101590000|2021-10-01 15:19:50|617.7|617.1|616.9|616.5|617.7|617.2|616.9|616.5|5387
1633101600000|2021-10-01 15:20:00|617.1|616.7|617.1|616.7|617.2|616.7|616.9|616.5|1388
1633101610000|2021-10-01 15:20:10|616.3|615.9|616.2|615.8|616.4|615.9|616.2|615.7|2572
1633101620000|2021-10-01 15:20:20|616.4|616|616.5|616.1|616.6|616.1|616.3|615.8|1605
1633101630000|2021-10-01 15:20:30|616.3|616|615.7|615.3|616.4|616|615.7|615.3|2319
1633101640000|2021-10-01 15:20:40|615.8|615.4|615.2|614.7|615.9|615.5|615.2|614.7|3744
1633101650000|2021-10-01 15:20:50|615.8|615.4|615.9|615.5|615.9|615.5|615.7|615.2|940
1633101660000|2021-10-01 15:21:00|615.7|615.3|615.7|615.3|616.2|615.8|615.7|615.3|1405
1633101670000|2021-10-01 15:21:10|616|615.5|615.9|615.5|616.1|615.7|615.9|615.5|3358
1633101680000|2021-10-01 15:21:20|615.8|615.4|615.9|615.4|616.1|615.6|615.8|615.4|0
1633101690000|2021-10-01 15:21:30|616.1|615.6|615.9|615.5|616.1|615.6|615.9|615.5|0
1633101700000|2021-10-01 15:21:40|616.1|615.7|616.9|616.4|616.9|616.4|616.1|615.7|1039
1633101710000|2021-10-01 15:21:50|616.7|616.3|616.9|616.5|616.9|616.5|616.7|616.3|0
1633101730000|2021-10-01 15:22:10||616.6||616.6||616.6||616.6|1111
1633101740000|2021-10-01 15:22:20|617.2|616.8|617.1|616.8|617.2|616.8|616.9|616.6|126
1633101760000|2021-10-01 15:22:40|616.9|616.6|616.8|616.4|617|616.6|616.8|616.4|2651
1633101770000|2021-10-01 15:22:50|616.9|616.6|617|616.6|617|616.6|616.9|616.6|0
1633101780000|2021-10-01 15:23:00|616.8|616.4|617.1|616.6|617.1|616.6|616.8|616.4|843
1633101790000|2021-10-01 15:23:10|616.9|616.4|617.1|616.7|617.1|616.7|616.9|616.4|600
1633101800000|2021-10-01 15:23:20|616.9|616.5|617.1|616.7|617.1|616.7|616.9|616.5|235
1633101830000|2021-10-01 15:23:50|616.9|616.5|616.9|616.5|616.9|616.5|616.9|616.5|0
1633101840000|2021-10-01 15:24:00|617.1|616.7|617.3|616.9|617.5|617|616.9|616.4|2140
1633101880000|2021-10-01 15:24:40|617.2|616.8|617.2|616.8|617.2|616.8|617.2|616.8|843
1633101890000|2021-10-01 15:24:50|617.4|617|617.4|617|617.4|617|617.4|617|98
1633101910000|2021-10-01 15:25:10|617.2|616.8|617.4|617.1|617.4|617.1|617.2|616.8|0
1633101920000|2021-10-01 15:25:20|617.2|616.9|617.2|616.9|617.2|616.9|617.2|616.9|0
1633101930000|2021-10-01 15:25:30|617.3|617.1|617.3|617|617.5|617.1|617.2|616.8|1850
1633101940000|2021-10-01 15:25:40|617.2|616.7|616.7|616.3|617.2|616.9|616.7|616.3|1744
1633101960000|2021-10-01 15:26:00|616.9|616.5|617.2|616.7|617.2|616.7|616.9|616.5|472
1633101970000|2021-10-01 15:26:10|617|616.5|617.2|616.8|617.2|616.8|617|616.5|4197
1633101980000|2021-10-01 15:26:20|617|616.6|617.5|617|617.7|617.3|617|616.6|628
1633101990000|2021-10-01 15:26:30|617.7|617.2|617.3|617|617.7|617.2|617.3|617|892
1633102000000|2021-10-01 15:26:40||616.9||616.9||616.9||616.9|0
1633102010000|2021-10-01 15:26:50|617.4|617|617.6|617.2|617.6|617.2|617.4|617|2882
1633102020000|2021-10-01 15:27:00|617.5|616.9|617.7|617.3|617.7|617.3|617.3|616.9|2096
1633102030000|2021-10-01 15:27:10|617.5|617.1|617.5|617.1|617.5|617.1|617.5|617.1|0
1633102040000|2021-10-01 15:27:20|617.7|617.2|617.5|617|617.7|617.2|617.5|617|0
1633102050000|2021-10-01 15:27:30|617.7|617.2|617.5|617|617.7|617.3|617.5|617|3461
1633102060000|2021-10-01 15:27:40|617.9|617.5|617.9|617.5|617.9|617.5|617.7|617.3|2647
1633102070000|2021-10-01 15:27:50|617.6|617.3|617.7|617.3|617.9|617.5|617.5|617|531
1633102080000|2021-10-01 15:28:00|617.5|617|617.7|617.2|617.8|617.3|617.5|616.9|3057
1633102090000|2021-10-01 15:28:10|617.6|617.1|617.7|617.2|617.7|617.3|617.5|617|250
1633102100000|2021-10-01 15:28:20|617.4|616.9|617.4|616.9|617.7|617.2|617.4|616.9|1201
1633102110000|2021-10-01 15:28:30|617.7|617.1|617.7|617.2|617.7|617.2|617.5|616.9|250
1633102120000|2021-10-01 15:28:40|617.5|617|617.5|617|617.6|617|617.5|616.9|3430
1633102130000|2021-10-01 15:28:50|617.7|617.2|617.1|616.8|617.7|617.2|617.1|616.8|271
1633102140000|2021-10-01 15:29:00|617.4|616.9|617.6|617.1|617.6|617.1|617.4|616.9|1990
1633102150000|2021-10-01 15:29:10|617.4|616.9|617.4|616.9|617.4|616.9|617.4|616.9|0
1633102160000|2021-10-01 15:29:20|617.7|617.3|617.8|617.3|617.8|617.3|617.6|617.1|4330
1633102170000|2021-10-01 15:29:30|617.7|617.2|617.3|616.6|617.9|617.5|617.3|616.6|1637
1633102180000|2021-10-01 15:29:40|617.5|616.4|617|616.3|617.5|616.6|616.8|616.3|2738
1633102190000|2021-10-01 15:29:50|617.2|616.4|617.3|616.5|617.5|616.7|617|616.1|0
1633330820000|2021-10-04 07:00:20|623.5|622.7|624.4|622.4|627|622.9|622.7|622.1|59874
1633330830000|2021-10-04 07:00:30|625|624.4|624.4|622.6|625|624.4|624.1|622.4|5000
1633330840000|2021-10-04 07:00:40|624.2|622.4|624.2|622.8|624.2|622.8|624.2|622.4|0
1633330850000|2021-10-04 07:00:50|624.4|623|626.8|624.8|627|625|624.4|623|30575
1633330860000|2021-10-04 07:01:00|626.7|624.5|624.9|623.2|627|624.6|624.8|623.2|13868
1633330870000|2021-10-04 07:01:10|625|623.3|626.1|624.4|627|624.6|625|623.3|24624
1633330880000|2021-10-04 07:01:20|625.9|624.5|625.8|624.7|626.1|625|625.7|624.3|2665
1633330890000|2021-10-04 07:01:30|625.9|625|627.1|626.7|627.3|626.8|625.9|625|6525
1633330900000|2021-10-04 07:01:40|627.3|627.1|629.8|629|629.8|629.2|627.2|627.1|22159
1633330910000|2021-10-04 07:01:50|629|628.8|629.8|629|629.8|629|629|628.1|8447
1633330920000|2021-10-04 07:02:00|629.6||629.5||629.6||629.5||814
1633330930000|2021-10-04 07:02:10|629.6|628.7|629.8|629.1|629.8|629.1|629.5|628.7|4260
1633330940000|2021-10-04 07:02:20|630|629.2|631|630.6|631|630.6|629.8|628.7|46173
1633330950000|2021-10-04 07:02:30|631.4|630.7|631.4|630.8|631.4|630.9|631.4|630.6|390
1633330960000|2021-10-04 07:02:40|631.3|630|631.9|631.5|631.9|631.5|631.3|630|22015
1633330970000|2021-10-04 07:02:50|632|631.9|632.5|631.7|633|632.1|631.8|631.7|11710
1633330980000|2021-10-04 07:03:00|631.7|631.6|632.2|631.3|632.5|631.6|631.7|631.3|6262
1633330990000|2021-10-04 07:03:10|632.3|631.4|630.7|629.9|632.4|631.7|630.7|629.4|6763
1633331000000|2021-10-04 07:03:20|631.3|631|631.2|630.2|631.9|631|630.9|629.9|25478
1633331010000|2021-10-04 07:03:30|631.1|629.7|631.1|630.2|631.2|630.2|630.6|629.7|3580
1633331020000|2021-10-04 07:03:40|631|630.1|630.5|629.6|631|630.1|630.1|629.5|3500
1633331030000|2021-10-04 07:03:50|630.7|629.7|631.8|630.9|631.8|630.9|630.7|629.7|2327
1633331040000|2021-10-04 07:04:00|632|631|632|631.1|632.8|632|632|630.7|1374
1633331050000|2021-10-04 07:04:10|632.3|632|633.1|632.2|633.2|632.6|632|630.8|10797
1633331060000|2021-10-04 07:04:20|633|631.8|632|631.2|633|631.9|631.5|630.5|6483
1633331070000|2021-10-04 07:04:30|631.9|630.7|629.5|628.3|631.9|630.7|629.5|628.1|6678
1633331080000|2021-10-04 07:04:40|629.4|628.1|629.4|628.6|629.4|628.6|629.3|628.1|290
1633331090000|2021-10-04 07:04:50|629.6|628.4|629.6|628.6|630.3|630|629.4|628.4|34469
1633331100000|2021-10-04 07:05:00|629.5|628.4|629.8|628.7|629.9|628.8|628.4|627.5|9426
1633331110000|2021-10-04 07:05:10|629.6|628.6|629.3|628.5|629.6|628.6|629.2|628.3|608
1633331120000|2021-10-04 07:05:20|629.2|628.3|628.6|627.9|629.2|628.3|628.1|627.7|13555
1633331130000|2021-10-04 07:05:30|628.7|628|629.3|628.4|629.9|628.5|628.6|628|881
1633331140000|2021-10-04 07:05:40|629.4|628.5|629.8|628.8|630|629.9|629.4|628.5|6184
1633331150000|2021-10-04 07:05:50|629.6|629.6|629.7|628.9|629.9|629.6|629.6|628.8|718
1633331160000|2021-10-04 07:06:00|629.6|628.8|627.4|626.8|629.6|628.8|627.4|626.4|11107
1633331170000|2021-10-04 07:06:10|626.8|626.7|627|626.3|627.4|626.7|626.8|626.2|1919
1633331180000|2021-10-04 07:06:20|626.8|626.4|626.7|626.4|626.8|626.4|626.7|626.4|0
1633331190000|2021-10-04 07:06:30|626.8|626.5|628.4|627.6|629|627.9|626.8|626.4|13527
1633331200000|2021-10-04 07:06:40|628.5|627.7|629.4|628.6|629.8|628.6|628.5|627.7|2921
1633331210000|2021-10-04 07:06:50|629.5|628.7|629.5|628.8|630.3|629.7|629.3|628.7|33688
1633331220000|2021-10-04 07:07:00|629.7|628.9|629.8|629.1|629.8|629.2|629.3|628.8|2740
1633331230000|2021-10-04 07:07:10|629.9|629.8|628.4|627.8|630|629.8|628.4|627.8|8051
1633331240000|2021-10-04 07:07:20|628.5|627.9|628.7|627.9|629.4|628.3|627.7|627.5|7504
1633331250000|2021-10-04 07:07:30|628.6|627.8|628.3|627.6|628.6|627.8|628|627.5|1240
1633331260000|2021-10-04 07:07:40|628.5|627.7|628.7|628.2|628.7|628.2|628.5|627.7|676
1633331270000|2021-10-04 07:07:50|629.2|628.3|628.7|628|629.4|629.2|628.6|628|1964
1633331280000|2021-10-04 07:08:00|628.6|627.8|627.6|627|628.7|627.8|627.3|626.9|10764
1633331290000|2021-10-04 07:08:10|628|627.3|627.9|627.4|628|627.5|627.9|627.3|8590
1633331300000|2021-10-04 07:08:20|628|627.5|628.5|627.9|628.5|627.9|627.9|627.5|559
1633331310000|2021-10-04 07:08:30|628.6|628|629|628.4|630|629.2|628.6|628|5134
1633331320000|2021-10-04 07:08:40|628.9|628.2|628.3|627.8|628.9|628.2|628.1|627.5|17406
1633331330000|2021-10-04 07:08:50|628.2|627.7|628.1|627.5|628.2|627.7|628.1|627.5|1000
1633331340000|2021-10-04 07:09:00|628|627.3|627.9|627.3|629.8|627.9|627.8|627.3|16285
1633331350000|2021-10-04 07:09:10|628.1|628|628.1|627.5|628.3|628|627.9|627.4|21211
1633331360000|2021-10-04 07:09:20|628|627.4|626.8|626.4|628|627.4|626.7|626.2|9580
1633331370000|2021-10-04 07:09:30|626.7|626.3|626.6|625.9|626.8|626.4|626.3|625.4|5094
1633331380000|2021-10-04 07:09:40|626.4|625.8|626.4|625.9|626.4|626|626.4|625.8|0
1633331390000|2021-10-04 07:09:50|626.3|625.8|628.3|627.7|628.3|627.7|626.3|625.8|6066
1633331400000|2021-10-04 07:10:00|628.2|627.8|628.2|627.7|628.3|627.8|628.2|627.7|0
1633331410000|2021-10-04 07:10:10|628.1|627.8|628|627.7|628.2|627.9|628|627.7|1495
1633331420000|2021-10-04 07:10:20|628.3|627.8|628.9|628.1|629.2|628.1|628.1|627.4|5656
1633331430000|2021-10-04 07:10:30|628.5|627.9|628.5|627.9|628.5|628|628.5|627.9|0
1633331440000|2021-10-04 07:10:40|628.4|627.8|627.3|626.8|628.4|627.8|627.3|626.8|11534
1633331450000|2021-10-04 07:10:50|627.4|626.7|627.9|627.5|628|627.8|627.4|626.7|20000
1633331460000|2021-10-04 07:11:00|628.1|627.6|628|627.7|629|628.5|628|627.6|6749
1633331470000|2021-10-04 07:11:10|628.2|627.8|628.4|628|629.5|628.5|628.2|627.8|2647
1633331480000|2021-10-04 07:11:20||627.9||627.9||628||627.8|182
1633331490000|2021-10-04 07:11:30|628.3|627.8|628|627.5|628.3|627.8|628|627.5|2235
1633331500000|2021-10-04 07:11:40|||||||||100
1633331510000|2021-10-04 07:11:50|627.9|627.6|627.2|626.7|627.9|627.6|627.2|626.7|5657
1633331520000|2021-10-04 07:12:00|627.1|626.6|626.5|625.6|627.1|626.6|626.5|625.6|943
1633331530000|2021-10-04 07:12:10|626.4|625.2|625.7|625|626.4|625.2|625.7|624.8|70
1633331540000|2021-10-04 07:12:20|625.6|625.1|626.5|625.9|627.1|626.1|625.6|625.1|5630
1633331550000|2021-10-04 07:12:30|625.9|625.8|627|626.5|627.6|626.6|625.9|625.8|2809
1633331560000|2021-10-04 07:12:40|626.9|626.4|626.9|626.7|627|626.8|626.9|626.4|975
1633331570000|2021-10-04 07:12:50|626.8|626.6|627.9|627.5|628|627.5|626.8|626.6|1205
1633331580000|2021-10-04 07:13:00|||||||||240
1633331590000|2021-10-04 07:13:10|628|627.6|627.6|627.1|628|627.6|627.6|627.1|4919
1633331600000|2021-10-04 07:13:20|627.7|627.2|627.6|627.1|628|627.5|627.6|627|818
1633331610000|2021-10-04 07:13:30|628.1|627.2|627.8|627.3|629.1|627.6|627.5|627|15981
1633331620000|2021-10-04 07:13:40||627.4||627.3||627.4||627.3|0
1633331630000|2021-10-04 07:13:50|627.7|627.2|627.2|626.4|627.7|627.2|627.2|626.4|4606
1633331640000|2021-10-04 07:14:00|627.1|626.6|627.7|627.4|628|627.6|627|626.5|4471
1633331650000|2021-10-04 07:14:10|627.6|627.2|627.5|627.1|627.6|627.4|627.5|627.1|1182
1633331660000|2021-10-04 07:14:20|627.4|627|626.8|626.5|627.4|627|626.8|626.2|4551
1633331670000|2021-10-04 07:14:30|626.7|626.2|626.1|625.6|626.7|626.2|626.1|625.6|582
1633331680000|2021-10-04 07:14:40|625.9|625.5|626.8|626.1|627.2|626.5|625.8|625.4|16690
1633331690000|2021-10-04 07:14:50||626.2||626.3||626.3||626.2|0
1633331700000|2021-10-04 07:15:00|626.7|626.4|626.6|626.2|626.8|626.5|626.6|626.2|1205
1633331710000|2021-10-04 07:15:10|626.8|626.3|627.1|626.6|627.1|626.7|626.4|626.2|12277
1633331720000|2021-10-04 07:15:20|627.3|626.8|627.4|626.6|628|627.5|627.3|626.5|16008
1633331730000|2021-10-04 07:15:30|627.3|626.7|627.1|626.6|627.3|626.7|627.1|626.6|0
1633331740000|2021-10-04 07:15:40|627.3|626.7|627|626.7|627.5|627|627|626.6|1358
1633331750000|2021-10-04 07:15:50|627.1|626.8|627.3|627|627.5|627|627|626.7|3336
1633331760000|2021-10-04 07:16:00|627.2|626.8|627.2|626.7|627.3|626.9|627.1|626.7|2823
1633331770000|2021-10-04 07:16:10|627.1|627|627.3|627|627.3|627|627.1|627|609
1633331780000|2021-10-04 07:16:20|627.4|627.1|627.6|627.2|628|627.4|627.4|627.1|3062
1633331790000|2021-10-04 07:16:30|627.7|627.3|628.5|628|629|628.5|627.7|627.3|10228
1633331800000|2021-10-04 07:16:40|628.8|628.1|628.8|628.6|628.8|628.6|628.5|628.1|579
1633331810000|2021-10-04 07:16:50|629.5|628.7|629.5|628.8|629.8|629.3|629.3|628.7|6013
1633331820000|2021-10-04 07:17:00|629.7|629|628.8|628.1|629.7|629|628.8|628.1|7731
1633331830000|2021-10-04 07:17:10|628.7|628|628.5|627.9|628.7|628.2|628.2|627.7|1780
1633331840000|2021-10-04 07:17:20||628||628.1||628.1||628|0
1633331860000|2021-10-04 07:17:40|628.4|627.9|627.5|627|628.4|627.9|627.5|627|4237
1633331870000|2021-10-04 07:17:50|627.8|627.1|627.8|627.2|628.4|627.9|627.6|627|14206
1633331880000|2021-10-04 07:18:00|627.9|627.4|627.9|627.3|628|627.4|627.6|627|1500
1633331890000|2021-10-04 07:18:10|627.8|627.4|628|627.7|628.5|627.9|627.7|627.4|3320
1633331900000|2021-10-04 07:18:20|628.1|627.8|628.6|628.2|628.7|628.4|628.1|627.8|6554
1633331910000|2021-10-04 07:18:30|628.5|628.1|628.2|627.8|628.5|628.1|628|627.7|5134
1633331920000|2021-10-04 07:18:40|628.3|627.9|628.5|628|628.6|628.3|628.3|627.9|3414
1633331930000|2021-10-04 07:18:50|628.6|628.1|628.1|627.8|628.8|628.6|627.8|627.5|17618
1633331940000|2021-10-04 07:19:00|628.2|627.9|628.5|628.1|628.8|628.3|628.2|627.9|7557
1633331950000|2021-10-04 07:19:10|628.6|628.2|628.5|628.1|628.6|628.2|628.5|628.1|995
1633331970000|2021-10-04 07:19:30|628.6|628.2|628.6|628.3|628.8|628.5|628.3|627.9|6758
1633331980000|2021-10-04 07:19:40|628.7|628.4|629.2|628.7|629.7|629.5|628.6|628.3|16386
1633331990000|2021-10-04 07:19:50|629.1|628.6|628.9|628.4|629.1|628.6|628.8|628.4|975
1633332000000|2021-10-04 07:20:00|629|628.5|629|628.5|629.4|629.1|628.9|628.5|7450
1633332010000|2021-10-04 07:20:10|629.1|628.6|629.1|628.8|629.1|628.8|629|628.5|500
1633332020000|2021-10-04 07:20:20|629.3|628.9|629.3|628.8|629.8|629.3|629.2|628.8|5850
1633332030000|2021-10-04 07:20:30|629.1|628.7|629.2|628.9|629.3|628.9|628.9|628.5|930
1633332040000|2021-10-04 07:20:40|628.5|628.4|629|628.6|629.2|628.8|628.4|628.2|68629
1633332050000|2021-10-04 07:20:50|629.1|628.7|629|628.5|629.1|629|628.5|628.4|20611
1633332060000|2021-10-04 07:21:00|628.9|628.3|628.9|628.6|628.9|628.6|628.5|628.1|10000
1633332070000|2021-10-04 07:21:10|628.3|628.2|628.8|628.2|628.9|628.3|628.3|628.1|2138
1633332080000|2021-10-04 07:21:20|628.7||628.6||628.7||628.6||0
1633332090000|2021-10-04 07:21:30|628.5|628.1|628.6|628.1|628.6|628.2|628.5|628.1|350
1633332100000|2021-10-04 07:21:40|628.5|628|628.6|628.3|628.6|628.3|628.4|628|2050
1633332110000|2021-10-04 07:21:50|628.5||628.5||628.5||628.5||0
1633332120000|2021-10-04 07:22:00|628.4|628.2|628|627.5|628.5|628.2|627.9|626.8|25854
1633332130000|2021-10-04 07:22:10|627.9|627.6|628.6|628.3|629|628.5|627.9|627.6|6853
1633332140000|2021-10-04 07:22:20|628.5|628|628.3|627.9|628.5|628|628.2|627.9|212
1633332150000|2021-10-04 07:22:30|628.4|628|628.5|628.2|628.5|628.2|628.4|628|803
1633332160000|2021-10-04 07:22:40|628.6|628.3|628.6|628.3|628.7|628.5|628.5|628.2|7974
1633332170000|2021-10-04 07:22:50|628.7|628.4|628.4|627.9|628.7|628.4|628.4|627.9|1858
1633332180000|2021-10-04 07:23:00|628.3||628.3||628.3||628.3||10
1633332190000|2021-10-04 07:23:10|628.2||628.2||628.2||628.2||0
1633332200000|2021-10-04 07:23:20|628.3|628|629.4|628.8|629.7|628.8|628.2|627.9|4867
1633332210000|2021-10-04 07:23:30|629.3|628.6|629|628.6|629.3|628.8|628|627.7|23329
1633332220000|2021-10-04 07:23:40|629.1|628.7|629.5|628.9|629.5|628.9|629|628.6|2592
1633332230000|2021-10-04 07:23:50|629.6|629|629.5|629.2|629.8|629.2|629.3|629|379
1633332240000|2021-10-04 07:24:00|629.6|629.3|629.7|629.3|629.8|629.3|629.6|629.2|500
1633332250000|2021-10-04 07:24:10|629.6|629.4|630|629.7|630|629.7|629.5|629.2|5230
1633332260000|2021-10-04 07:24:20|630.1|629.8|630.9|630.3|631|630.3|630|629.8|8230
1633332270000|2021-10-04 07:24:30|630.8|630.2|630.3|630|630.8|630.2|630.2|629.7|2433
1633332280000|2021-10-04 07:24:40|630.2|629.8|630.4|629.9|630.4|630|629.9|629.6|1640
1633332290000|2021-10-04 07:24:50|630.3|629.8|630.4|629.8|631|630.3|630.1|629.5|2150
1633332300000|2021-10-04 07:25:00|630.3||630.2||630.4||630.2||0
1633332310000|2021-10-04 07:25:10|629.7|629.6|629.7|629.4|630.1|630|629.7|629.1|6720
1633332320000|2021-10-04 07:25:20|629.8|629.5|629.8|629.4|630.2|629.6|629.7|629.4|616
1633332330000|2021-10-04 07:25:30|629.7||629.7||629.7||629.7||170
1633332340000|2021-10-04 07:25:40|629.6|629.2|629.3|629|629.7|629.4|629.2|628.6|14029
1633332350000|2021-10-04 07:25:50|629.4|629.2|629.9|629.4|630.2|629.6|629.4|629.2|7590
1633332360000|2021-10-04 07:26:00|629.8|629.3|630.2|629.6|630.2|629.6|629.8|629.3|453
1633332370000|2021-10-04 07:26:10|630.3|629.7|630.2|629.8|630.6|629.9|630.2|629.7|0
1633332380000|2021-10-04 07:26:20|630.1|629.9|630.1|629.8|630.4|629.9|630.1|629.8|78
1633332390000|2021-10-04 07:26:30|630.5|629.9|629.9|629.6|630.5|629.9|629.9|629.6|5641
1633332400000|2021-10-04 07:26:40|629.8|629.5|629.6|629.3|629.9|629.5|629.6|629.3|3651
1633332420000|2021-10-04 07:27:00|629.5|629.2|629.1|628.7|629.6|629.2|629.1|628.7|11810
1633332430000|2021-10-04 07:27:10|629.3|628.8|628.8|628.3|629.3|628.9|628.6|628.3|7689
1633332440000|2021-10-04 07:27:20|628.3|628.2|628.7|628.1|628.8|628.3|628.3|628|1500
1633332450000|2021-10-04 07:27:30||628.4||628.4||628.4||628.4|0
1633332460000|2021-10-04 07:27:40|628.6|628.1|628.4|628|628.6|628.1|628.3|628|1294
1633332480000|2021-10-04 07:28:00|628.3|628.1|628.1|627.7|628.3|628.1|628.1|627.6|8101
1633332490000|2021-10-04 07:28:10|628|627.6|627.8|627.6|628.1|628|627.7|627.1|13618
1633332500000|2021-10-04 07:28:20|627.7|627.5|627.9|627.7|628|627.7|627.7|627.5|4753
1633332510000|2021-10-04 07:28:30|628|627.8|628.3|627.9|628.4|628|627.9|627.7|5577
1633332520000|2021-10-04 07:28:40|628.2|628|628.3|628|628.3|628|628.2|628|415
1633332540000|2021-10-04 07:29:00|628.2|627.9|629.1|628.7|629.5|628.8|628|627.7|16831
1633332550000|2021-10-04 07:29:10|629.2|628.6|628.8|628.5|629.2|628.6|628.6|628.3|1739
1633332560000|2021-10-04 07:29:20|628.9|628.6|629|628.7|629|628.7|628.9|628.6|623
1633332570000|2021-10-04 07:29:30|628.8|628.6|628.8|628.3|628.8|628.6|628.8|628.3|0
1633332580000|2021-10-04 07:29:40|628.7|628.4|628.7|628.2|628.7|628.4|628.7|628.2|0
1633332590000|2021-10-04 07:29:50|628.8|628.3|628.9|628.6|629.1|628.7|628.8|628.3|3528
1633332600000|2021-10-04 07:30:00|628.8|628.4|628.7|628.3|628.8|628.4|628.7|628.3|396
1633332610000|2021-10-04 07:30:10|628.6|628.2|628.6|628.2|628.7|628.2|628.6|628.2|0
1633332620000|2021-10-04 07:30:20|628.7|628.3|628.9|628.7|629.3|628.8|628.7|628.3|4496
1633332630000|2021-10-04 07:30:30|628.8|628.6|628.9|628.5|628.9|628.6|628.8|628.5|1020
1633332640000|2021-10-04 07:30:40|628.8||628.8||628.8||628.8||0
1633332650000|2021-10-04 07:30:50|628.9|628.8|629.8|629.3|630|629.3|628.8|628.5|6390
1633332660000|2021-10-04 07:31:00|629.7|629.4|630.6|630.3|630.6|630.3|629.7|629.2|18033
1633332670000|2021-10-04 07:31:10|630.4|630|630.2|630|630.4|630|630.2|630|873
1633332680000|2021-10-04 07:31:20|630|629.9|630|629.6|630|629.9|629.7|629.3|4938
1633332690000|2021-10-04 07:31:30|629.9|629.7|630|629.6|630|629.8|629.9|629.5|950
1633332700000|2021-10-04 07:31:40|629.9||629.9||629.9||629.9||80
1633332710000|2021-10-04 07:31:50||629.4||629.7||629.7||629.4|0
1633332720000|2021-10-04 07:32:00|629.8|629.8|630.1|629.9|630.3|630|629.8|629.8|2952
1633332730000|2021-10-04 07:32:10|630|629.8|629.8|629.6|630|629.8|629.8|629.4|1195
1633332740000|2021-10-04 07:32:20|629.5|629.4|629.4|629|629.5|629.4|629.4|629|1815
1633332750000|2021-10-04 07:32:30|629.3|628.6|628.3|627.8|629.4|628.7|628.1|627.8|30819
1633332760000|2021-10-04 07:32:40|628.2|627.9|628.3|628|628.3|628|628.1|627.8|3413
1633332770000|2021-10-04 07:32:50|628.2|627.9|628.4|628|628.4|628.2|628.1|627.9|3662
1633332780000|2021-10-04 07:33:00|628.3||628.3||628.3||628.3||0
1633332790000|2021-10-04 07:33:10|||||||||550
1633332800000|2021-10-04 07:33:20|628.2|627.9|628.1|627.9|628.2|628|628.1|627.8|3827
1633332810000|2021-10-04 07:33:30|628|627.8|627.5|627.1|628|627.8|627.5|627|5868
1633332820000|2021-10-04 07:33:40|627.4|627|627.1|627|627.4|627|627.1|627|4465
1633332830000|2021-10-04 07:33:50|627.3|626.9|627.2|627|627.3|627|627.1|626.9|1506
1633332840000|2021-10-04 07:34:00|627.1|627.1|626.8|626.6|627.2|627.1|626.8|626.6|12955
1633332850000|2021-10-04 07:34:10|626.7|626.5|626.4|626|626.7|626.5|626.4|626|5800
1633332860000|2021-10-04 07:34:20|626.3|625.8|625.9|625.7|626.3|625.8|625.9|625.7|1600
1633332870000|2021-10-04 07:34:30|626.1|626|625.6|625.1|626.1|626|625.5|625|14733
1633332880000|2021-10-04 07:34:40|625.5|625|625.5|625.1|625.5|625.1|625.5|625|70
1633332890000|2021-10-04 07:34:50|625.6|625.2|625.6|625.2|625.6|625.2|625.6|625.2|650
1633332900000|2021-10-04 07:35:00|625.5|625.3|625.2|625.1|625.6|625.3|625.2|625.1|2830
1633332910000|2021-10-04 07:35:10|625.3|625|624.9|624.6|625.3|625|624.9|624.6|2182
1633332920000|2021-10-04 07:35:20|625|624.7|625|624.6|625|624.7|624.9|624.6|689
1633332930000|2021-10-04 07:35:30|624.9||624.9||625||624.9||10
1633332940000|2021-10-04 07:35:40|624.8||624.8||624.8||624.8||0
1633332950000|2021-10-04 07:35:50|624.7||624.8||624.8||624.7||1535
1633332960000|2021-10-04 07:36:00|624.7|624.5|624.3|624|624.8|624.5|624.3|624|12060
1633332970000|2021-10-04 07:36:10|624.4|624.1|624.2|623.7|624.4|624.1|623.7|623.3|33336
1633332980000|2021-10-04 07:36:20|624|623.8|623.9|623.7|624|623.8|623.9|623.7|1357
1633332990000|2021-10-04 07:36:30|624.1|623.8|624.3|624.1|624.4|624.2|624|623.8|14930
1633333000000|2021-10-04 07:36:40|624.4|624.2|624.7|624.6|624.7|624.6|624.3|624.1|14492
1633333010000|2021-10-04 07:36:50|624.8|624.5|624.7|624.6|624.8|624.6|624.7|624.5|4618
1633333020000|2021-10-04 07:37:00|624.8|624.5|624.5|624.2|624.8|624.5|624.4|624.1|2402
1633333040000|2021-10-04 07:37:20|624.4|624.6|624.5|624.2|624.7|624.6|624.3|624.1|11475
1633333060000|2021-10-04 07:37:40|624.6|624.3|624.8|624.6|624.8|624.6|624.6|624.3|6876
1633333070000|2021-10-04 07:37:50|624.7|624.5|624.7|624.5|624.7|624.5|624.7|624.5|0
1633333080000|2021-10-04 07:38:00|624.8|624.6|624.6|624.4|624.9|624.7|624.6|624.4|16624
1633333090000|2021-10-04 07:38:10|624.7|624.5|625|624.6|625.3|624.9|624.7|624.5|9026
1633333100000|2021-10-04 07:38:20|624.9|624.5|624.9|624.5|624.9|624.5|624.9|624.5|300
1633333120000|2021-10-04 07:38:40|625|624.6|624.9|624.7|625|624.7|624.9|624.6|0
1633333130000|2021-10-04 07:38:50||624.6||624.6||624.6||624.6|250
1633333140000|2021-10-04 07:39:00|625|624.7|625.6|625.3|625.9|625.4|625|624.7|4936
1633333150000|2021-10-04 07:39:10|625.5|625.1|625.4|625|625.5|625.1|625.3|625|4394
1633333160000|2021-10-04 07:39:20|625.6|625.5|625.6|625.3|625.6|625.5|625.2|625|18499
1633333170000|2021-10-04 07:39:30||625.4||625.4||625.4||625.3|0
1633333180000|2021-10-04 07:39:40|625.7|625.3|626|625.7|626.2|625.7|625.7|625.3|204
1633333200000|2021-10-04 07:40:00|625.9|625.5|625.9|625.4|625.9|625.5|625.7|625.3|732
1633333210000|2021-10-04 07:40:10|625.8|625.3|625.8|625.3|625.9|625.3|625.8|625.3|0
1633333220000|2021-10-04 07:40:20|625.7||625.7||625.7||625.7||600
1633333240000|2021-10-04 07:40:40|625.8|625.4|625.7|625.3|626|625.6|625.7|625.3|2012
1633333250000|2021-10-04 07:40:50|625.6|625.5|625.6|625.4|625.7|625.5|625.6|625.3|265
1633333260000|2021-10-04 07:41:00|625.5|625.3|625.1|624.7|625.5|625.3|625.1|624.6|13699
1633333270000|2021-10-04 07:41:10|625||625||625||625||0
1633333280000|2021-10-04 07:41:20|624.9|624.6|624.6|624.4|624.9|624.6|624.6|624.4|1225
1633333290000|2021-10-04 07:41:30|624.7|624.5|624.7|624.6|624.8|624.6|624.7|624.4|595
1633333300000|2021-10-04 07:41:40|624.8|624.7|624.8|624.4|625|624.8|624.8|624.4|6478
1633333310000|2021-10-04 07:41:50|624.7|624.5|625|624.7|625|624.8|624.5|624.5|4544
1633333320000|2021-10-04 07:42:00|624.9|624.6|624.6|624.4|624.9|624.6|624.6|624.4|1110
1633333330000|2021-10-04 07:42:10|624.7|624.5|624.9|624.5|625.1|624.7|624.6|624.4|5301
1633333340000|2021-10-04 07:42:20|624.8|624.4|624.6|624.4|624.8|624.4|624.6|624.4|1804
1633333350000|2021-10-04 07:42:30|624.7|624.5|625|624.5|625|624.5|624.7|624.5|1253
1633333360000|2021-10-04 07:42:40|624.9|624.4|624.8|624.4|624.9|624.4|624.8|624.4|0
1633333370000|2021-10-04 07:42:50|624.7|624.3|624.4|624.1|624.7|624.3|624.2|623.8|5874
1633333380000|2021-10-04 07:43:00|624.5|624.2|624.6|624.3|624.6|624.3|624.5|624.2|685
1633333390000|2021-10-04 07:43:10|624.7|624.4|624.7|624.3|624.9|624.5|624.7|624.3|650
1633333400000|2021-10-04 07:43:20|624.6|624.2|624.6|624.2|624.6|624.2|624.6|624.1|0
1633333410000|2021-10-04 07:43:30|624.5|624.1|624.5|624.1|624.5|624.1|624.5|624.1|0
1633333420000|2021-10-04 07:43:40|624.4|624.2|625|624.6|625.2|625|624.4|624.2|7158
1633333430000|2021-10-04 07:43:50|625.1|625|625|624.6|625.1|625|625|624.6|10000
1633333440000|2021-10-04 07:44:00|624.9|624.5|624.3|623.8|624.9|624.5|624.3|623.8|3816
1633333450000|2021-10-04 07:44:10|624.1|623.9|624|623.7|624.1|624|624|623.7|7476
1633333460000|2021-10-04 07:44:20|624.1|623.8|624.1|623.7|624.1|623.8|624|623.7|7053
1633333470000|2021-10-04 07:44:30|624||624||624||624||0
1633333490000|2021-10-04 07:44:50|623.9|623.6|623.8|623.4|623.9|623.6|623.4|623.2|13122
1633333500000|2021-10-04 07:45:00|623.7|623.2|623.5|623.2|623.7|623.2|623.5|623.2|0
1633333510000|2021-10-04 07:45:10|623.6|623.3|623.7|623.2|623.9|623.6|623.6|623.2|3403
1633333520000|2021-10-04 07:45:20|623.8|623.3|624.1|623.6|624.1|623.6|623.7|623.3|1694
1633333530000|2021-10-04 07:45:30|624|623.7|623.9|623.6|624|623.7|623.9|623.6|1000
1633333540000|2021-10-04 07:45:40|623.8|623.5|623.7|623.2|623.8|623.5|623.5|623.2|1501
1633333550000|2021-10-04 07:45:50|623.6|623.3|623.5|623.2|623.7|623.4|623.5|623.2|594
1633333560000|2021-10-04 07:46:00|623.4|623.1|624.5|624.2|624.5|624.2|623.2|622.9|17884
1633333570000|2021-10-04 07:46:10|623.6|624.1|624.7|624.5|624.7|624.6|623.6|623.5|28151
1633333580000|2021-10-04 07:46:20|624.6|624.6|624.7|624.3|624.7|624.6|624.4|624.1|3140
1633333590000|2021-10-04 07:46:30|624.6|624.4|624.6|624.3|624.6|624.5|624.6|624.3|1600
1633333600000|2021-10-04 07:46:40|624.7|624.4|624.7|624.5|624.7|624.5|624.6|624.4|1058
1633333610000|2021-10-04 07:46:50|624|623.9|623.9|623.6|624.7|624|623.7|623.3|28905
1633333620000|2021-10-04 07:47:00|623.8|623.7|624|623.7|624|623.9|623.8|623.7|2741
1633333630000|2021-10-04 07:47:10|624.1|623.8|624.2|624|624.2|624|624.1|623.8|2845
1633333640000|2021-10-04 07:47:20|624.3|624.1|624.5|624.3|624.5|624.3|624.3|624.1|1474
1633333650000|2021-10-04 07:47:30|624.6|624.4|624.7|624.4|624.7|624.5|624.6|624.4|2235
1633333660000|2021-10-04 07:47:40|624.8|624.5|625|624.5|625|624.7|624.8|624.5|1466
1633333670000|2021-10-04 07:47:50|624.9|624.7|625.4|624.9|625.5|625|624.9|624.7|1835
1633333680000|2021-10-04 07:48:00|625.3|625|625.5|625.2|625.5|625.2|625.2|624.9|1647
1633333690000|2021-10-04 07:48:10|625.4|625.1|625.7|625.5|625.9|625.5|625.1|625|1941
1633333700000|2021-10-04 07:48:20|625.6|625.4|625.7|625.5|625.7|625.5|625.6|625.3|1607
1633333710000|2021-10-04 07:48:30|625.6|625.4|626|625.8|626|625.8|625.5|625.3|12795
1633333720000|2021-10-04 07:48:40|626.1|625.9|626.2|625.9|626.3|626|626|625.8|2417
1633333730000|2021-10-04 07:48:50|626.1||626.1||626.1||626.1||0
1633333740000|2021-10-04 07:49:00|626|625.8|625.7|625.5|626|625.8|625.6|625.5|3266
1633333750000|2021-10-04 07:49:10|625.8|625.6|626|625.6|626|625.8|625.5|625.4|16811
1633333760000|2021-10-04 07:49:20|625.9|625.7|626.1|625.9|626.2|625.9|625.9|625.7|1256
1633333770000|2021-10-04 07:49:30|626.2|626|626.2|625.9|626.2|626.1|626.2|625.9|1652
1633333780000|2021-10-04 07:49:40|626.3|626|626.1|625.9|626.3|626.1|626.1|625.9|10777
1633333790000|2021-10-04 07:49:50|626|625.8|626.3|626.1|626.3|626.2|625.9|625.7|3257
1633333800000|2021-10-04 07:50:00|626.4|626.2|626.5|626.2|626.5|626.4|626.4|626.2|2647
1633333810000|2021-10-04 07:50:10|626.4||626.4||626.4||626.4||433
1633333820000|2021-10-04 07:50:20|626.5|626.3|626.2|625.9|626.5|626.3|626.2|625.9|11289
1633333830000|2021-10-04 07:50:30|626.3|626.1|625.7|625.4|626.5|626.3|625.5|625.3|11633
1633333860000|2021-10-04 07:51:00|625.6|625.5|625.6|625.5|625.7|625.6|625.6|625.5|1280
1633333870000|2021-10-04 07:51:10|625.7|625.6|626.4|626.2|626.4|626.3|625.7|625.6|24729
1633333880000|2021-10-04 07:51:20|626.3|626.1|626.3|626|626.3|626.1|626.3|626|0
1633333890000|2021-10-04 07:51:30|626.4|626.1|626.4|626|626.4|626.3|626.3|626|2813
1633333910000|2021-10-04 07:51:50|626.3|626.1|625.9|625.6|626.3|626.1|625.8|625.6|4227
1633333920000|2021-10-04 07:52:00|625.8|625.5|625.8|625.5|625.8|625.5|625.6|625.5|800
1633333930000|2021-10-04 07:52:10|625.9|625.6|626.1|625.7|626.4|626.1|625.9|625.6|6283
1633333940000|2021-10-04 07:52:20|626||626||626||626||215
1633333950000|2021-10-04 07:52:30|625.9|625.5|625.8|625.5|625.9|625.5|625.7|625.5|961
1633333960000|2021-10-04 07:52:40|625.9|625.6|626.4|625.9|626.4|626.1|625.9|625.6|1394
1633333970000|2021-10-04 07:52:50|626.5|626.1|626.4|625.9|626.5|626.2|626.1|625.9|4554
1633333980000|2021-10-04 07:53:00|626.2|626|626.3|625.9|626.5|626.2|626.2|625.9|288
1633333990000|2021-10-04 07:53:10|626.2|625.8|625.9|625.5|626.2|625.8|625.8|625.5|1150
1633334000000|2021-10-04 07:53:20|625.8|625.6|626.1|625.9|626.1|625.9|625.8|625.5|2314
1633334010000|2021-10-04 07:53:30|626|625.8|626.1|625.8|626.3|626.2|626|625.6|17588
1633334020000|2021-10-04 07:53:40||625.7||625.7||625.7||625.7|0
1633334030000|2021-10-04 07:53:50|626.2|625.8|626.4|626|626.4|626|626.2|625.8|923
1633334040000|2021-10-04 07:54:00|626.5|626.1|626.4|626.1|626.5|626.3|626.4|626|2420
1633334050000|2021-10-04 07:54:10|626.3|626|626.2|625.8|626.3|626|626.1|625.7|11249
1633334070000|2021-10-04 07:54:30|626.4|625.9|626.3|626.1|626.4|626.2|626.2|625.9|2411
1633334080000|2021-10-04 07:54:40|626.4|626.2|626.7|626.5|626.7|626.5|626.4|626.1|3859
1633334090000|2021-10-04 07:54:50|626.8|626.6|626.6|626.3|627|626.8|626.6|626.3|10370
1633334100000|2021-10-04 07:55:00|626.8|626.4|626.7|626.5|626.8|626.6|626.7|626.4|2690
1633334110000|2021-10-04 07:55:10|626.6|626.3|626.6|626.2|626.7|626.3|626.5|626|306
1633334120000|2021-10-04 07:55:20|626.8|626.4|626.9|626.7|627|626.8|626.8|626.4|3166
1633334130000|2021-10-04 07:55:30|627|626.8|627.4|627.1|627.5|627.1|626.9|626.8|2429
1633334140000|2021-10-04 07:55:40|627.3|627|626.8|626.3|627.3|627|626.8|626.3|1769
1633334150000|2021-10-04 07:55:50|626.7|626.2|626.7|626.2|626.7|626.2|626.7|626.2|0
1633334160000|2021-10-04 07:56:00|626.8|626.3|626.9|626.6|627.2|627|626.8|626.3|16072
1633334170000|2021-10-04 07:56:10|626.8|626.5|626.6|626.3|626.8|626.5|626.5|626.2|1184
1633334190000|2021-10-04 07:56:30|626.5|626.2|626.2|625.8|626.5|626.2|626.2|625.8|1801
1633334200000|2021-10-04 07:56:40|626.1|625.7|626.3|625.9|626.3|626|625.7|625.5|16613
1633334210000|2021-10-04 07:56:50|626.2|626|626.8|626.4|626.9|626.4|626.2|626|803
1633334220000|2021-10-04 07:57:00|626.7|626.3|626.6|626.2|626.7|626.3|626.6|626.2|0
1633334230000|2021-10-04 07:57:10|626.7|626.3|626.9|626.4|626.9|626.6|626.6|626.2|387
1633334240000|2021-10-04 07:57:20|626.8|626.5|626.8|626.4|626.8|626.5|626.8|626.4|0
1633334250000|2021-10-04 07:57:30|626.7|626.3|626.9|626.3|626.9|626.3|626.2|626.1|3982
1633334260000|2021-10-04 07:57:40|626.7|626.4|627|626.6|627|626.7|626.7|626.4|1142
1633334270000|2021-10-04 07:57:50|626.9|626.5|627|626.5|627|626.5|626.9|626.5|0
1633334280000|2021-10-04 07:58:00|626.9|626.4|626.7|626.4|626.9|626.4|626.7|626.4|0
1633334290000|2021-10-04 07:58:10|626.8|626.3|627|626.7|627|626.8|626.8|626.3|833
1633334300000|2021-10-04 07:58:20|626.9|626.6|627|626.5|627|626.6|626.8|626.4|2000
1633334310000|2021-10-04 07:58:30|626.9|626.4|627|626.7|627|626.8|626.8|626.4|890
1633334320000|2021-10-04 07:58:40|626.9|626.6|627.2|626.8|627.2|627|626.9|626.6|2172
1633334330000|2021-10-04 07:58:50|627.1|626.9|627.1|626.8|627.2|627.1|627|626.8|2166
1633334340000|2021-10-04 07:59:00|627|626.7|626.9|626.5|627|626.7|626.8|626.4|1679
1633334350000|2021-10-04 07:59:10|626.8|626.4|626.5|626.2|626.8|626.4|626.5|626.1|653
1633334360000|2021-10-04 07:59:20|626.6|626.3|626.6|626.4|626.7|626.4|626.5|626.3|610
1633334370000|2021-10-04 07:59:30|626.7|626.3|626.9|626.5|626.9|626.8|626.7|626.2|7360
1633334380000|2021-10-04 07:59:40|626.8|626.4|626.6|626.1|626.8|626.4|626.6|626.1|0
1633334390000|2021-10-04 07:59:50|626.5|626|626.7|626.2|626.7|626.2|626.2|625.9|1525
1633334400000|2021-10-04 08:00:00|626.8|626.3|627.1|626.5|627.2|627|626.8|626.3|1940
1633334410000|2021-10-04 08:00:10|627.2|626.6|627.3|627.1|627.3|627.2|627|626.6|6430
1633334420000|2021-10-04 08:00:20|627.2|627|627|626.7|627.3|627|627|626.7|0
1633334430000|2021-10-04 08:00:30|626.9|626.6|626.7|626.3|626.9|626.6|626.7|626.3|400
1633334440000|2021-10-04 08:00:40||626.4||626.4||626.4||626.4|0
1633334450000|2021-10-04 08:00:50|626.8|626.5|626.8|626.5|627.3|626.9|626.8|626.5|5951
1633334460000|2021-10-04 08:01:00|626.7|626.4|626.5|626.2|626.8|626.4|626.2|625.9|4599
1633334470000|2021-10-04 08:01:10|626.4|626.1|626|625.5|626.5|626.1|626|625.5|944
1633334480000|2021-10-04 08:01:20|625.9||625.9||625.9||625.9||0
1633334490000|2021-10-04 08:01:30|625.8|625.6|625.6|625.3|626|625.9|625.5|625.1|14205
1633334500000|2021-10-04 08:01:40|625.8|625.4|626|625.6|626.2|626|625.8|625.4|1560
1633334510000|2021-10-04 08:01:50|626.1|625.7|626.3|626|626.6|626.3|626.1|625.7|3545
1633334520000|2021-10-04 08:02:00|626.2|626.1|626.3|626|626.3|626.1|626.2|626|1847
1633334530000|2021-10-04 08:02:10|626.2|625.9|626|625.7|626.3|626.1|626|625.7|24760
1633334540000|2021-10-04 08:02:20|625.9|625.6|625.6|625.3|625.9|625.6|625.6|625.2|3750
1633334550000|2021-10-04 08:02:30|625.7|625.4|625.8|625.5|626|625.9|625.7|625.4|5119
1633334560000|2021-10-04 08:02:40|625.7|625.4|625.5|625.1|625.7|625.4|625.4|625.1|1934
1633334570000|2021-10-04 08:02:50|625.4|625|625|624.8|625.4|625|624.9|624.8|436
1633334580000|2021-10-04 08:03:00|624.9|624.7|624.4|623.9|625|624.7|624.3|623.9|6892
1633334590000|2021-10-04 08:03:10|624.3|624|624.3|623.9|624.3|624.1|624.2|623.9|1247
1633334600000|2021-10-04 08:03:20|624.4|624|624.5|624.1|624.8|624.5|624.3|624|6488
1633334610000|2021-10-04 08:03:30|624.6|624.2|624.8|624.4|624.9|624.5|624.6|624.2|0
1633334620000|2021-10-04 08:03:40|624.7|624.3|625.2|624.6|625.2|624.9|624.7|624.3|2417
1633334630000|2021-10-04 08:03:50|625.1|624.7|624.7|624.5|625.1|624.8|624.6|624.3|430
1633334640000|2021-10-04 08:04:00|624.8|624.3|624.4|624.2|624.8|624.4|624.2|624.1|12492
1633334650000|2021-10-04 08:04:10|624.3|624.1|624.2|623.9|624.5|624.1|624.1|623.8|3433
1633334660000|2021-10-04 08:04:20|624.3|624|624.6|624.1|624.7|624.2|624.3|624|1378
1633334670000|2021-10-04 08:04:30|624.5|624|624.3|624|624.5|624|624.3|624|0
1633334680000|2021-10-04 08:04:40|624.4|624.1|624.7|624.3|625|624.5|624.4|624.1|280
1633334700000|2021-10-04 08:05:00|624.8|624.4|625.2|624.9|625.4|625|624.8|624.4|938
1633334710000|2021-10-04 08:05:10|625.3|625|625.3|624.9|625.3|625.1|625.3|624.9|2254
1633334720000|2021-10-04 08:05:20|625.2|624.8|625|624.8|625.2|624.8|624.9|624.6|1809
1633334730000|2021-10-04 08:05:30|624.9|624.7|624.7|624.3|624.9|624.7|624.6|624.2|0
1633334740000|2021-10-04 08:05:40||624.4||624.4||624.4||624.4|0
1633334750000|2021-10-04 08:05:50|624.8|624.5|625|624.7|625|624.8|624.8|624.5|4018
1633334760000|2021-10-04 08:06:00|625.1|624.8|625.3|625|625.3|625.1|625.1|624.7|6538
1633334770000|2021-10-04 08:06:10|625.2|624.9|624.9|624.7|625.2|624.9|624.9|624.7|4255
1633334780000|2021-10-04 08:06:20|624.8|624.6|624.8|624.3|624.8|624.6|624.7|624.3|558
1633334790000|2021-10-04 08:06:30|624.7||624.7||624.7||624.7||0
1633334800000|2021-10-04 08:06:40|624.8|624.4|624.9|624.6|625|624.9|624.8|624.4|4755
1633334810000|2021-10-04 08:06:50|624.8|624.7|624.9|624.6|625|624.7|624.8|624.6|2961
1633334820000|2021-10-04 08:07:00|624.8|624.5|624.9|624.7|624.9|624.7|624.6|624.2|2591
1633334830000|2021-10-04 08:07:10|624.8|624.6|625|624.8|625|624.8|624.6|624.4|6592
1633334840000|2021-10-04 08:07:20|624.9|624.9|625|624.6|625.1|624.9|624.9|624.5|5688
1633334850000|2021-10-04 08:07:30|624.9|624.7|625.2|624.9|625.2|625|624.8|624.7|3840
1633334860000|2021-10-04 08:07:40|625.1|624.8|625.1|624.8|625.1|624.8|625|624.8|718
1633334870000|2021-10-04 08:07:50|625|624.9|625.2|624.9|625.2|625|625|624.9|1791
1633334880000|2021-10-04 08:08:00|625.1|624.8|624.9|624.7|625.1|624.8|624.9|624.7|1895
1633334890000|2021-10-04 08:08:10|624.8|624.6|624.6|624.3|624.8|624.6|624.6|624.3|4422
1633334900000|2021-10-04 08:08:20|624.5|624.2|624.6|624.3|624.6|624.3|624.5|624.1|309
1633334910000|2021-10-04 08:08:30|624.5|624.4|624.9|624.6|624.9|624.6|624.5|624.3|2081
1633334920000|2021-10-04 08:08:40|625|624.7|624.7|624.5|625|624.7|624.5|624.3|8293
1633334930000|2021-10-04 08:08:50|624.9|624.4|624.8|624.6|625|624.6|624.7|624.3|1818
1633334940000|2021-10-04 08:09:00|624.9|624.7|625|624.6|625|624.8|624.6|624.4|4323
1633334950000|2021-10-04 08:09:10|624.9|624.5|624.6|624.3|625|624.5|624.6|624.3|131
1633334960000|2021-10-04 08:09:20|624.7|624.4|624.9|624.6|625|624.7|624.7|624.4|2348
1633334970000|2021-10-04 08:09:30||624.7||624.6||624.7||624.6|500
1633334980000|2021-10-04 08:09:40|625|624.7|625.1|624.8|625.1|624.9|625|624.6|1718
1633334990000|2021-10-04 08:09:50|625|624.7|624.8|624.5|625|624.7|624.7|624.4|152
1633335000000|2021-10-04 08:10:00|624.9|624.6|625|624.9|625.3|625.1|624.9|624.6|5919
1633335010000|2021-10-04 08:10:10|624.9|624.7|625|624.8|625|624.9|624.9|624.7|3940
1633335020000|2021-10-04 08:10:20|625.1|624.9|625.1|624.9|625.2|625|625|624.7|3434
1633335030000|2021-10-04 08:10:30|625|624.8|624.8|624.7|625|624.9|624.8|624.6|3088
1633335040000|2021-10-04 08:10:40|624.9|624.8|624.9|624.7|625|624.8|624.8|624.7|1699
1633335050000|2021-10-04 08:10:50|624.8|624.6|624.8|624.6|624.9|624.8|624.7|624.6|9655
1633335060000|2021-10-04 08:11:00|624.9|624.7|624.8|624.6|625|624.8|624.6|624.5|5431
1633335070000|2021-10-04 08:11:10|624.9|624.7|624.8|624.6|624.9|624.8|624.8|624.6|307
1633335080000|2021-10-04 08:11:20|624.9|624.7|624.9|624.7|625|624.8|624.9|624.6|1410
1633335090000|2021-10-04 08:11:30||624.6||624.6||624.6||624.6|0
1633335110000|2021-10-04 08:11:50|625|624.7|625|624.7|625|624.8|625|624.7|300
1633335120000|2021-10-04 08:12:00|625.1|624.8|625.3|624.9|625.4|625.1|625|624.8|5015
1633335130000|2021-10-04 08:12:10|625.2|624.8|625|624.8|625.2|624.8|624.8|624.7|1344
1633335140000|2021-10-04 08:12:20|624.9||624.9||624.9||624.9||0
1633335150000|2021-10-04 08:12:30|625|624.9|625.3|625|625.3|625|625|624.8|11845
1633335160000|2021-10-04 08:12:40||625.1||625.1||625.1||625.1|0
1633335170000|2021-10-04 08:12:50|625.2|625.2|625.4|625.1|625.8|625.7|625.2|625.1|10496
1633335180000|2021-10-04 08:13:00|625.3||625.3||625.3||625.3||0
1633335190000|2021-10-04 08:13:10|625.2|625.2|625.2|625.1|625.2|625.2|625.2|624.7|2573
1633335200000|2021-10-04 08:13:20|625.3|624.8|625.2|624.8|625.4|624.9|625.1|624.7|28
1633335210000|2021-10-04 08:13:30|625.1|624.9|624.8|624.5|625.1|624.9|624.5|624.4|20000
1633335220000|2021-10-04 08:13:40|624.9|624.4|624.5|624.1|624.9|624.6|624.4|624|1820
1633335230000|2021-10-04 08:13:50|624.6|624.2|624.7|624.4|625|624.8|624.6|624.2|3186
1633335240000|2021-10-04 08:14:00||624.3||624.4||624.4||624.3|0
1633335250000|2021-10-04 08:14:10|624.8|624.5|625|624.8|625|624.8|624.8|624.5|2055
1633335260000|2021-10-04 08:14:20|625.2|624.7|624.9|624.7|625.2|624.9|624.8|624.6|21835
1633335270000|2021-10-04 08:14:30|624.8|624.6|625|624.7|625|624.8|624.7|624.6|1266
1633335280000|2021-10-04 08:14:40|624.9|624.5|624.9|624.6|624.9|624.6|624.8|624.4|1500
1633335290000|2021-10-04 08:14:50|625|624.7|625.2|624.7|625.4|625|624.9|624.5|3160
1633335300000|2021-10-04 08:15:00|625.1|624.8|625.3|624.9|625.4|625|625|624.7|2477
1633335310000|2021-10-04 08:15:10|625.2||625||625.2||625||0
1633335320000|2021-10-04 08:15:20|625.1|624.8|625.6|625.3|625.8|625.3|625.1|624.8|4001
1633335330000|2021-10-04 08:15:30||625.4||625.3||625.4||625.3|300
1633335340000|2021-10-04 08:15:40||625.4||625.4||625.4||625.4|0
1633335350000|2021-10-04 08:15:50|625.5|625.3|625.4|625.3|625.5|625.3|625.4|625.3|0
1633335360000|2021-10-04 08:16:00|625.6|625.4|625.4|625.1|625.7|625.4|625.2|624.7|23596
1633335370000|2021-10-04 08:16:10|625.3|625|625.8|625.5|625.9|625.6|625.3|625|2314
1633335380000|2021-10-04 08:16:20|625.6|625.4|626|625.5|626|625.7|625.6|625.3|1793
1633335390000|2021-10-04 08:16:30|625.9|625.6|625.7|625.6|625.9|625.6|625.6|625.5|1552
1633335400000|2021-10-04 08:16:40|625.9|625.7|625.9|625.8|625.9|625.8|625.9|625.3|352
1633335410000|2021-10-04 08:16:50|625.8|625.7|625.6|625.3|625.8|625.7|625.6|625.3|373
1633335420000|2021-10-04 08:17:00|625.7|625.4|625.7|625.4|626|625.8|625.7|625.4|2021
1633335430000|2021-10-04 08:17:10|625.8|625.5|625.8|625.4|625.8|625.7|625.8|625.4|1831
1633335440000|2021-10-04 08:17:20|625.7||625.7||625.7||625.7||0
1633335450000|2021-10-04 08:17:30|625.6|625.2|625.4|625.1|625.6|625.3|625.3|625|2167
1633335460000|2021-10-04 08:17:40|625.6|625.2|625.3|625.2|625.7|625.4|625.1|624.9|7473
1633335470000|2021-10-04 08:17:50|625.4|625.1|625.5|625.3|625.9|625.4|625.4|625|311
1633335480000|2021-10-04 08:18:00|625.4|625.1|625.4|625|625.4|625.1|625.3|625|583
1633335490000|2021-10-04 08:18:10||625.1||625.1||625.1||625.1|0
1633335500000|2021-10-04 08:18:20|625.5|625.2|625.8|625.3|625.8|625.4|625.5|625.2|586
1633335510000|2021-10-04 08:18:30|625.7|625.2|625.3|624.9|625.7|625.3|624.9|624.8|15600
1633335520000|2021-10-04 08:18:40|625.2|625|625.2|624.9|625.2|625|625|624.7|0
1633335530000|2021-10-04 08:18:50|625.1|624.8|625.1|624.9|625.1|625|625|624.8|609
1633335540000|2021-10-04 08:19:00|625|624.8|624.7|624.4|625.1|624.8|624.7|624.4|1805
1633335550000|2021-10-04 08:19:10|624.8||624.7||624.8||624.7||0
1633335560000|2021-10-04 08:19:20|624.6|624.5|624.6|624.3|625|624.5|624.6|624.3|302
1633335570000|2021-10-04 08:19:30|624.7|624.2|624.3|624|624.7|624.3|624.3|624|0
1633335590000|2021-10-04 08:19:50|624.2|624.1|624.6|624.2|624.7|624.3|624.1|624|4348
1633335600000|2021-10-04 08:20:00|624.7|624.1|624.3|624.1|624.8|624.1|624.3|624.1|0
1633335610000|2021-10-04 08:20:10|624.2|624|624.6|624.2|624.7|624.3|624.2|624|2450
1633335620000|2021-10-04 08:20:20|624.5|624.1|624.3|624|624.5|624.1|624.3|624|0
1633335630000|2021-10-04 08:20:30||624.1||624||624.1||624|150
1633335640000|2021-10-04 08:20:40|624.6|624.1|624.5|624.2|624.8|624.3|624.5|624.1|4000
1633335650000|2021-10-04 08:20:50|624.4|624.1|624.4|624.1|624.4|624.1|624.4|624.1|0
1633335660000|2021-10-04 08:21:00|624.5|624.2|624.6|624.4|624.8|624.5|624.5|624.2|583
1633335670000|2021-10-04 08:21:10|624.7|624.5|625|624.7|625|624.8|624.7|624.4|3375
1633335680000|2021-10-04 08:21:20|624.9|624.6|624.9|624.7|624.9|624.8|624.9|624.6|0
1633335690000|2021-10-04 08:21:30|625|624.6|625|624.7|625|624.7|624.6|624.3|4387
1633335700000|2021-10-04 08:21:40|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|0
1633335710000|2021-10-04 08:21:50|624.7|624.4|624.6|624.4|624.8|624.5|624.5|624.3|771
1633335720000|2021-10-04 08:22:00|624.5|624.2|624.5|624.2|624.5|624.3|624.5|624.2|513
1633335730000|2021-10-04 08:22:10|624.6|624.3|624.6|624.3|624.6|624.5|624.6|624.3|2167
1633335740000|2021-10-04 08:22:20|624.7|624.4|624.8|624.6|625|624.7|624.7|624.4|2564
1633335750000|2021-10-04 08:22:30|624.9|624.7|624.9|624.6|624.9|624.7|624.9|624.6|200
1633335760000|2021-10-04 08:22:40|624.8|624.5|625|624.7|625|624.7|624.5|624.2|2295
1633335770000|2021-10-04 08:22:50|624.9|624.6|624.7|624.4|624.9|624.6|624.7|624.4|1100
1633335780000|2021-10-04 08:23:00|624.6|624.3|624.5|624.2|624.6|624.3|624.3|624.2|2121
1633335790000|2021-10-04 08:23:10|624.4|624.3|624.3|624.1|624.5|624.3|624.2|624.1|2248
1633335800000|2021-10-04 08:23:20|624.2|624|624.1|624|624.2|624|624.1|624|880
1633335810000|2021-10-04 08:23:30|624.3|624.1|623.9|623.6|624.3|624.1|623.8|623.6|3635
1633335820000|2021-10-04 08:23:40|623.8|623.5|623.6|623.3|623.8|623.5|623.5|623.3|3955
1633335830000|2021-10-04 08:23:50|623.5|623.2|623.4|623.1|623.6|623.5|623.3|623|13844
1633335840000|2021-10-04 08:24:00|623.3|623|623.6|623.4|623.6|623.4|623.2|623|2837
1633335850000|2021-10-04 08:24:10|623.5|623.3|623.5|623.3|623.5|623.4|623.5|623.3|901
1633335860000|2021-10-04 08:24:20|623.4|623.2|623.3|623.1|623.4|623.2|623.3|623.1|3401
1633335870000|2021-10-04 08:24:30|623.2||623.2||623.2||623.2||166
1633335880000|2021-10-04 08:24:40|623.1|623|623.3|623.1|623.3|623.2|623.1|623|1347
1633335890000|2021-10-04 08:24:50|623.2|623|623.1|623|623.2|623|623.1|623|593
1633335910000|2021-10-04 08:25:10|623.2|623.1|623.4|623.1|623.4|623.1|623.2|623.1|285
1633335920000|2021-10-04 08:25:20|623.5|623.2|624|623.8|624|623.8|623.4|623.2|3044
1633335930000|2021-10-04 08:25:30|623.9|623.7|623.9|623.7|623.9|623.7|623.9|623.7|200
1633335940000|2021-10-04 08:25:40|623.8|623.6|624|623.8|624|623.8|623.6|623.4|3474
1633335950000|2021-10-04 08:25:50|623.9|623.6|624.4|623.9|624.5|623.9|623.8|623.6|2411
1633335960000|2021-10-04 08:26:00|624|624|624.8|624.4|624.9|624.4|624|623.9|4583
1633335970000|2021-10-04 08:26:10|624.7|624.3|624.4|624.2|624.7|624.3|624.3|624.2|431
1633335980000|2021-10-04 08:26:20|624.5|624.3|624.9|624.6|625|624.7|624.4|624.3|2984
1633335990000|2021-10-04 08:26:30|625|624.7|625.1|624.9|625.1|625|625|624.6|12095
1633336000000|2021-10-04 08:26:40|625|624.8|624.8|624.6|625|624.8|624.8|624.6|2384
1633336010000|2021-10-04 08:26:50|624.7||624.8||624.8||624.7||0
1633336020000|2021-10-04 08:27:00|624.7|624.7|625|624.6|625|624.7|624.7|624.6|3361
1633336030000|2021-10-04 08:27:10|624.9|624.7|625|624.7|625|624.9|624.9|624.6|3161
1633336040000|2021-10-04 08:27:20|625.1|624.8|625.1|624.9|625.1|625|625.1|624.7|2585
1633336050000|2021-10-04 08:27:30|625|624.8|625|624.8|625|624.8|624.9|624.8|878
1633336070000|2021-10-04 08:27:50|624.9|624.7|625|624.9|625.1|625|624.9|624.6|3073
1633336080000|2021-10-04 08:28:00|625.1|625|625|624.8|625.1|625|624.9|624.7|1629
1633336100000|2021-10-04 08:28:20|624.9|624.7|624.7|624.5|624.9|624.7|624.6|624.3|1939
1633336110000|2021-10-04 08:28:30|624.8|624.6|624.9|624.7|625|624.7|624.8|624.6|723
1633336120000|2021-10-04 08:28:40|624.8||624.8||624.8||624.8||0
1633336130000|2021-10-04 08:28:50|624.9|624.8|624.9|624.8|624.9|624.8|624.9|624.8|277
1633336140000|2021-10-04 08:29:00|625|624.9|624.9|624.8|625|624.9|624.9|624.8|1772
1633336150000|2021-10-04 08:29:10|624.8|624.6|624.6|624.2|624.9|624.8|624.5|624.1|2227
1633336160000|2021-10-04 08:29:20|624.5|624.3|624.5|624.2|624.6|624.5|624.5|624.2|987
1633336170000|2021-10-04 08:29:30|624.4|624.1|624.1|623.8|624.4|624.2|624.1|623.8|626
1633336180000|2021-10-04 08:29:40|624.6|624.5|624.6|624.3|624.6|624.5|624.4|623.8|10000
1633336190000|2021-10-04 08:29:50|624.5|624.2|624.5|624.3|624.5|624.3|624.5|624.2|0
1633336200000|2021-10-04 08:30:00|624.4|624.2|624.8|624.4|624.8|624.5|624.4|624.2|2432
1633336210000|2021-10-04 08:30:10|624.7|624.3|624.6|624.5|624.8|624.5|624.5|624.2|1748
1633336220000|2021-10-04 08:30:20|624.5|624.4|624.5|624.1|624.5|624.4|624.4|624.1|1616
1633336230000|2021-10-04 08:30:30|624.4|624.2|624.2|624|624.4|624.2|624.1|624|280
1633336240000|2021-10-04 08:30:40|624.1|623.9|624|623.9|624.1|623.9|624|623.7|1200
1633336250000|2021-10-04 08:30:50|624.1|624|624.1|623.9|624.5|624.1|624.1|623.8|2582
1633336260000|2021-10-04 08:31:00|624.2|623.8|623.9|623.7|624.2|623.8|623.9|623.5|526
1633336270000|2021-10-04 08:31:10|623.8|623.6|623.5|623.2|623.8|623.6|623.5|623.2|2165
1633336280000|2021-10-04 08:31:20|623.4|623.1|623.2|623.1|623.4|623.2|623.2|623.1|565
1633336290000|2021-10-04 08:31:30|623.3|623|623.3|623|623.4|623.1|623|622.9|3839
1633336300000|2021-10-04 08:31:40|623.2|623.1|623.1|622.8|623.2|623.1|623|622.8|0
1633336310000|2021-10-04 08:31:50|623|622.7|622.4|622.1|623|622.7|622.4|622.1|1162
1633336320000|2021-10-04 08:32:00|622.3|622|622.4|622.3|622.4|622.3|622.2|622|328
1633336330000|2021-10-04 08:32:10|622.5|622.4|622.1|621.9|622.5|622.4|621.9|621.5|12642
1633336340000|2021-10-04 08:32:20|622|621.7|621.7|621.4|622|621.7|621.7|621.3|264
1633336350000|2021-10-04 08:32:30|621.6|621.5|621.5|621.2|621.6|621.5|621.5|621.2|963
1633336360000|2021-10-04 08:32:40|621.4||621.4||621.4||621.3||959
1633336370000|2021-10-04 08:32:50|621.3|621|621.4|621.2|621.4|621.3|621.1|620.8|9303
1633336380000|2021-10-04 08:33:00|621.3|621.1|621.2|621|621.4|621.1|621|620.8|903
1633336390000|2021-10-04 08:33:10|621.4|621.1|621.3|621|621.7|621.3|621.3|621|1803
1633336400000|2021-10-04 08:33:20|621.2|620.9|621.1|620.8|621.2|620.9|621|620.8|7406
1633336410000|2021-10-04 08:33:30|621|620.9|621|620.8|621|620.9|621|620.8|50
1633336420000|2021-10-04 08:33:40|620.9|620.6|620.8|620.6|620.9|620.6|620.8|620.6|1800
1633336430000|2021-10-04 08:33:50|621|620.7|621|620.7|621|620.7|621|620.7|1990
1633336440000|2021-10-04 08:34:00|620.9|620.8|620.9|620.7|620.9|620.9|620.9|620.7|20
1633336450000|2021-10-04 08:34:10|620.8|620.6|620.7|620.6|620.8|620.6|620.7|620.6|647
1633336460000|2021-10-04 08:34:20|620.9|620.7|620.8|620.6|620.9|620.7|620.8|620.6|618
1633336480000|2021-10-04 08:34:40|620.7|620.5|620.5|620.2|620.8|620.6|620.5|620.2|1370
1633336490000|2021-10-04 08:34:50|620.4|620.1|620.3|620.1|620.5|620.1|620.3|620.1|7736
1633336500000|2021-10-04 08:35:00|620.2|620|620.2|620.1|620.3|620.1|620.1|619.8|15941
1633336510000|2021-10-04 08:35:10|620.3|620.2|620.1|619.9|620.3|620.2|620.1|619.9|1837
1633336520000|2021-10-04 08:35:20|620.2|620|620.2|619.9|620.3|620.2|620.2|619.8|2980
1633336530000|2021-10-04 08:35:30|620.1|619.8|620.3|620|620.3|620.1|620.1|619.8|519
1633336540000|2021-10-04 08:35:40|620.1|619.9|620.3|620|620.3|620|620.1|619.9|622
1633336550000|2021-10-04 08:35:50|620.2|620.1|620.2|620|620.2|620.1|620.2|620|430
1633336560000|2021-10-04 08:36:00|||||||||500
1633336570000|2021-10-04 08:36:10|620|619.9|620.7|620.2|620.8|620.2|620|619.9|3791
1633336580000|2021-10-04 08:36:20|620.4|620.3|620.8|620.4|620.9|620.6|620.4|620.2|566
1633336590000|2021-10-04 08:36:30|620.7|620.2|620.7|620.4|620.8|620.5|620.6|620.2|8502
1633336600000|2021-10-04 08:36:40|620.8|620.7|620.9|620.7|620.9|620.8|620.8|620.7|2125
1633336610000|2021-10-04 08:36:50|620.8|620.6|620.9|620.7|620.9|620.7|620.8|620.6|600
1633336620000|2021-10-04 08:37:00|621|620.8|621|620.5|621.5|621|621|620.5|3227
1633336630000|2021-10-04 08:37:10|621.2|620.6|621.2|620.9|621.2|621|621.2|620.6|813
1633336650000|2021-10-04 08:37:30|621|620.8|621|620.7|621|620.8|620.9|620.7|1530
1633336660000|2021-10-04 08:37:40|620.9|620.6|620.7|620.4|620.9|620.6|620.6|620.3|3029
1633336670000|2021-10-04 08:37:50|620.6|620.3|620.6|620.3|620.6|620.3|620.5|620.3|143
1633336690000|2021-10-04 08:38:10||620.4||620.5||620.5||620.4|286
1633336700000|2021-10-04 08:38:20|620.7|620.4|620.5|620.2|620.9|620.5|620.5|620.2|2599
1633336710000|2021-10-04 08:38:30||620.3||620.2||620.3||620.2|0
1633336720000|2021-10-04 08:38:40|620.6|620.3|620.7|620.2|620.8|620.6|620.6|620.2|286
1633336730000|2021-10-04 08:38:50|620.6|620.1|620.4|620.1|620.6|620.2|620.3|620|7754
1633336740000|2021-10-04 08:39:00|620.3|620|620.4|620.1|620.4|620.2|620.3|620|701
1633336750000|2021-10-04 08:39:10|620.3|620.2|620.4|620.3|620.4|620.3|620.3|620.2|854
1633336760000|2021-10-04 08:39:20||620.2||620.2||620.2||620.2|0
1633336770000|2021-10-04 08:39:30|620.5|620.3|620.7|620.5|621.1|620.7|620.5|620.3|1903
1633336780000|2021-10-04 08:39:40|620.6|620.4|620.7|620.3|620.7|620.4|620.5|620.3|1048
1633336790000|2021-10-04 08:39:50|620.6|620.2|620.1|619.6|620.6|620.3|619.9|619.6|793
1633336800000|2021-10-04 08:40:00|620|619.7|620|619.7|620|619.8|620|619.7|0
1633336810000|2021-10-04 08:40:10|619.9|619.8|620.3|620|620.3|620.1|619.8|619.2|4523
1633336820000|2021-10-04 08:40:20|620.2|619.9|620.4|620.1|620.7|620.4|620.2|619.9|1659
1633336830000|2021-10-04 08:40:30|620.3|619.9|620|619.8|620.3|620|620|619.8|3264
1633336840000|2021-10-04 08:40:40|620.1|619.9|620.4|620|620.6|620.1|620.1|619.9|1742
1633336850000|2021-10-04 08:40:50|620.3|619.9|619.8|619.5|620.3|620.1|619.8|619.5|957
1633336860000|2021-10-04 08:41:00|619.9|619.6|619.6|619.3|619.9|619.6|619.6|619.3|0
1633336870000|2021-10-04 08:41:10|619.5|619.2|619.3|619.2|619.5|619.2|619.3|619.2|2080
1633336880000|2021-10-04 08:41:20|619.4|619.3|619.8|619.4|619.8|619.4|619.4|619.3|2155
1633336890000|2021-10-04 08:41:30|619.9|619.6|619.8|619.6|619.9|619.6|619.7|619.6|1291
1633336900000|2021-10-04 08:41:40|619.6|619.4|619.5|619.2|619.6|619.5|619.4|619.2|5131
1633336910000|2021-10-04 08:41:50|619.4||619.3||619.4||619.3||1219
1633336920000|2021-10-04 08:42:00|619.4|619.3|619.5|619.3|619.5|619.4|619.4|619.3|1170
1633336930000|2021-10-04 08:42:10|619.6|619.4|619.8|619.5|619.9|619.6|619.6|619.4|3219
1633336940000|2021-10-04 08:42:20|619.7|619.4|619.5|619.2|619.8|619.5|619.5|619.2|1600
1633336950000|2021-10-04 08:42:30|619.6|619.3|619.9|619.8|620|619.8|619.6|619.3|2245
1633336960000|2021-10-04 08:42:40|619.8|619.6|619.7|619.4|619.8|619.6|619.6|619.4|4232
1633336970000|2021-10-04 08:42:50||619.5||619.5||619.5||619.5|0
1633336980000|2021-10-04 08:43:00|619.5|619.4|619.6|619.3|619.7|619.4|619.4|619.2|3227
1633336990000|2021-10-04 08:43:10|619.5|619.4|619.6|619.3|619.8|619.4|619.3|619.2|4175
1633337000000|2021-10-04 08:43:20|619.5|619.2|619.4|619.2|619.5|619.2|619.3|619.2|1596
1633337010000|2021-10-04 08:43:30|619.6|619.3|619.9|619.6|620|619.7|619.5|619.3|5373
1633337020000|2021-10-04 08:43:40|619.8||619.7||619.8||619.7||350
1633337030000|2021-10-04 08:43:50|619.6|619.5|619.7|619.5|619.8|619.5|619.4|619.3|2997
1633337040000|2021-10-04 08:44:00|619.8|619.4|619.7|619.3|619.8|619.4|619.7|619.2|0
1633337050000|2021-10-04 08:44:10|619.6|619.2|619.4|619.2|619.6|619.2|619.4|619.2|0
1633337060000|2021-10-04 08:44:20|619.3|619.3|619.3|619|619.6|619.4|619.3|618.9|6036
1633337070000|2021-10-04 08:44:30|619.4|619.1|619.4|619.1|619.4|619.3|619.4|619.1|754
1633337080000|2021-10-04 08:44:40|619.3||619.3||619.3||619.3||0
1633337090000|2021-10-04 08:44:50|619.2|619|619.2|618.9|619.2|619|619.2|618.9|0
1633337100000|2021-10-04 08:45:00|619.1|619|619.4|619|619.4|619|619|618.9|824
1633337110000|2021-10-04 08:45:10|619.3||619.1||619.4||619.1||0
1633337120000|2021-10-04 08:45:20|619.2|619.1|619.2|619|619.2|619.1|619.2|619|2316
1633337140000|2021-10-04 08:45:40|619.1|618.9|618.9|618.8|619.1|618.9|618.9|618.8|5960
1633337150000|2021-10-04 08:45:50|619|618.9|618.9|618.8|619|618.9|618.9|618.8|2865
1633337160000|2021-10-04 08:46:00|618.8|618.7|619|618.7|619|618.7|618.7|618.6|3694
1633337170000|2021-10-04 08:46:10|619.1|618.8|619.1|619|619.1|619|619|618.7|2350
1633337180000|2021-10-04 08:46:20|619|618.9|619|618.9|619|618.9|619|618.9|0
1633337190000|2021-10-04 08:46:30|619.1|619|619|618.9|619.1|619|619|618.9|305
1633337210000|2021-10-04 08:46:50|618.9|618.8|618.2|618.1|618.9|618.8|618.2|618.1|6419
1633337220000|2021-10-04 08:47:00|618.1|618|617.8|617.6|618.1|618|617.7|617.4|5984
1633337230000|2021-10-04 08:47:10|617.7|617.5|617.9|617.6|617.9|617.8|617.7|617.5|967
1633337240000|2021-10-04 08:47:20|617.8|617.7|617.9|617.6|618|617.7|617.8|617.6|425
1633337250000|2021-10-04 08:47:30|617.8|617.5|617.8|617.5|617.8|617.5|617.8|617.5|0
1633337260000|2021-10-04 08:47:40|617.7|617.4|617.5|617.3|617.7|617.4|617.4|617.3|1781
1633337270000|2021-10-04 08:47:50|617.4|617.2|617.2|617|617.5|617.2|617.2|617|942
1633337280000|2021-10-04 08:48:00|617.1|616.9|617.3|617.1|617.3|617.2|617|616.8|798
1633337290000|2021-10-04 08:48:10|617.5|617.4|617.9|617.6|617.9|617.6|617.2|617.1|10576
1633337300000|2021-10-04 08:48:20|617.8|617.5|618.3|617.8|618.3|617.8|617.6|617.5|4624
1633337310000|2021-10-04 08:48:30|617.9|617.9|618|617.7|618.5|617.9|617.9|617.7|226
1633337320000|2021-10-04 08:48:40|617.9||617.9||617.9||617.9||0
1633337330000|2021-10-04 08:48:50|618|617.8|618|617.7|618.5|618|617.9|617.7|3305
1633337340000|2021-10-04 08:49:00|617.9|617.6|617.6|617.3|617.9|617.6|617.6|617.2|2108
1633337350000|2021-10-04 08:49:10|617.5|617.4|618|617.7|618.2|617.8|617.5|617.4|1201
1633337360000|2021-10-04 08:49:20|617.9|617.5|617.7|617.4|617.9|617.5|617.6|617.2|1535
1633337370000|2021-10-04 08:49:30|617.6|617.5|618.3|617.9|618.3|618|617.6|617.5|288
1633337380000|2021-10-04 08:49:40|618.4|618|618.8|618.2|618.8|618.3|618.4|618|360
1633337390000|2021-10-04 08:49:50|618.6|618.3|618.4|618.1|618.6|618.3|618.4|618|0
1633337400000|2021-10-04 08:50:00|618.5|618.2|618.3|617.9|618.6|618.2|618.3|617.9|0
1633337410000|2021-10-04 08:50:10|618.2|617.8|618|617.5|618.2|617.8|618|617.5|0
1633337420000|2021-10-04 08:50:20|617.9|617.6|617.9|617.6|617.9|617.7|617.8|617.6|600
1633337430000|2021-10-04 08:50:30|617.8|617.7|618|617.7|618.3|617.8|617.8|617.6|346
1633337440000|2021-10-04 08:50:40|617.9|617.6|617.9|617.6|617.9|617.6|617.7|617.3|950
1633337450000|2021-10-04 08:50:50|618|617.7|618.9|618.6|618.9|618.6|618|617.7|2951
1633337460000|2021-10-04 08:51:00||618.5||618.5||618.5||618.5|0
1633337470000|2021-10-04 08:51:10|618.8|618.4|618.6|618.3|618.8|618.5|618.6|618.3|1097
1633337480000|2021-10-04 08:51:20|618.7|618.4|618.8|618.6|618.8|618.6|618.7|618.4|1806
1633337490000|2021-10-04 08:51:30|619|618.7|618.8|618.6|619.1|618.8|618.8|618.5|981
1633337500000|2021-10-04 08:51:40|618.7|618.5|618.3|618.1|618.7|618.5|618.2|617.8|5952
1633337510000|2021-10-04 08:51:50|618.5|618.2|618.5|618.2|618.7|618.3|618.5|618.2|2306
1633337520000|2021-10-04 08:52:00|618.6|618.3|619|618.6|619|618.6|618.6|618.3|1686
1633337530000|2021-10-04 08:52:10||618.7||618.7||618.7||618.7|0
1633337540000|2021-10-04 08:52:20|619.1|618.8|619|618.7|619.1|618.9|618.9|618.6|0
1633337550000|2021-10-04 08:52:30|618.9|618.6|618.8|618.4|618.9|618.6|618.7|618.2|1043
1633337560000|2021-10-04 08:52:40|618.7|618.5|619|618.7|619.1|618.9|618.7|618.5|2349
1633337570000|2021-10-04 08:52:50|619.1|619|619.1|619|619.1|619|619.1|619|10375
1633337580000|2021-10-04 08:53:00|619.2||619.2||619.2||619.2||0
1633337590000|2021-10-04 08:53:10|619.1|618.9|618.5|618.3|619.2|618.9|618.4|618.3|34151
1633337600000|2021-10-04 08:53:20|618.4|618.1|618.4|618.2|618.6|618.2|618.4|618.1|690
1633337610000|2021-10-04 08:53:30|618.5|618.3|618.8|618.5|618.8|618.5|618.5|618.3|2382
1633337620000|2021-10-04 08:53:40|618.9|618.6|619.2|618.8|619.2|618.9|618.9|618.6|1800
1633337630000|2021-10-04 08:53:50|619.1|618.9|619.1|618.6|619.1|618.9|619.1|618.6|0
1633337640000|2021-10-04 08:54:00|619|618.5|618.9|618.5|619|618.5|618.9|618.5|0
1633337650000|2021-10-04 08:54:10|618.8|618.6|618.9|618.7|618.9|618.7|618.7|618.5|525
1633337660000|2021-10-04 08:54:20|619.1|618.8|619.5|619.1|619.5|619.1|619.1|618.8|2347
1633337670000|2021-10-04 08:54:30|619.4|619|619.2|618.8|619.4|619|619.2|618.8|0
1633337680000|2021-10-04 08:54:40|619.1|618.9|618.9|618.5|619.1|618.9|618.9|618.5|0
1633337690000|2021-10-04 08:54:50|618.8|618.4|618.5|618.4|618.8|618.4|618.4|618.3|2685
1633337700000|2021-10-04 08:55:00|618.4|618.3|618.7|618.4|618.7|618.4|618.3|618.1|5427
1633337710000|2021-10-04 08:55:10|618.8|618.3|618.3|618.1|618.8|618.3|618.3|618.1|100
1633337720000|2021-10-04 08:55:20|618.2|618.2|618.4|618.2|618.6|618.2|618.2|618.1|359
1633337730000|2021-10-04 08:55:30|618.5|618.1|618.3|618.1|618.6|618.2|618.3|618.1|10
1633337740000|2021-10-04 08:55:40|618.2|618.2|618.1|618|618.5|618.2|618.1|618|7820
1633337750000|2021-10-04 08:55:50|618|617.8|618|617.7|618.2|618|618|617.7|2832
1633337760000|2021-10-04 08:56:00|617.9|617.6|617.8|617.5|617.9|617.6|617.8|617.3|20
1633337770000|2021-10-04 08:56:10|617.7|617.6|617.7|617.5|617.7|617.7|617.7|617.5|0
1633337780000|2021-10-04 08:56:20|617.8|617.4|617.8|617.6|617.8|617.7|617.8|617.4|1597
1633337790000|2021-10-04 08:56:30|617.9|617.7|618.4|617.9|618.5|618.2|617.9|617.6|3143
1633337800000|2021-10-04 08:56:40|618.3|618|617.9|617.6|618.3|618|617.9|617.6|0
1633337810000|2021-10-04 08:56:50|617.8||617.8||617.8||617.8||0
1633337850000|2021-10-04 08:57:30|617.9|617.7|618|617.9|618|617.9|617.9|617.7|2919
1633337860000|2021-10-04 08:57:40|617.9|617.8|617.9|617.6|618|617.8|617.9|617.6|8
1633337870000|2021-10-04 08:57:50|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.4|474
1633337880000|2021-10-04 08:58:00|617.6|617.4|618|617.6|618|617.7|617.6|617.4|707
1633337890000|2021-10-04 08:58:10|617.9|617.7|618.2|617.9|618.5|618.2|617.9|617.6|2924
1633337900000|2021-10-04 08:58:20|618.3|618|618.2|617.9|618.4|618|618.2|617.9|2500
1633337910000|2021-10-04 08:58:30|618|618|618.2|618.1|618.2|618.1|618|618|1731
1633337920000|2021-10-04 08:58:40|618.3|618|618.1|617.9|618.4|618|618.1|617.9|922
1633337930000|2021-10-04 08:58:50|618.6|618|618.9|618.5|618.9|618.5|618.3|618|15571
1633337940000|2021-10-04 08:59:00|619|618.6|618.9|618.4|619|618.6|618.9|618.4|0
1633337950000|2021-10-04 08:59:10|618.8|618.3|618.3|618.2|618.8|618.3|618.3|618.1|2514
1633337960000|2021-10-04 08:59:20|618.5|618.3|618.6|618.1|618.6|618.3|618.3|618|1291
1633337970000|2021-10-04 08:59:30|618.5|618.2|618.5|618.1|618.5|618.2|618.5|618.1|0
1633337980000|2021-10-04 08:59:40|618.6|618.2|618.9|618.6|618.9|618.6|618.6|618.2|1149
1633337990000|2021-10-04 08:59:50|618.8|618.4|618.9|618.6|619.4|618.9|618.8|618.3|7001
1633338000000|2021-10-04 09:00:00|618.8|618.5|618.4|618.1|618.8|618.5|618.3|618.1|0
1633338010000|2021-10-04 09:00:10|618.7|618.2|618.7|618.4|619.2|618.9|618.6|618.2|7171
1633338020000|2021-10-04 09:00:20||618.5||618.4||618.5||618.4|0
1633338030000|2021-10-04 09:00:30|618.6|618.3|618.5|618.2|618.8|618.7|618.3|617.8|14836
1633338040000|2021-10-04 09:00:40|618.4|618.1|618.5|618.1|618.5|618.1|618.4|618|0
1633338050000|2021-10-04 09:00:50|618.4|618|618.4|617.9|618.4|618|618.4|617.9|0
1633338090000|2021-10-04 09:01:30|618.3|618|618.8|618.4|619.4|618.8|618.3|618|4915
1633338100000|2021-10-04 09:01:40|618.9|618.5|619.2|618.6|619.2|618.7|618.9|618.5|1756
1633338110000|2021-10-04 09:01:50|618.9|618.5|618.5|618.2|618.9|618.6|618.5|618.2|4406
1633338120000|2021-10-04 09:02:00|618.6|618.1|618.1|617.8|618.6|618.1|618|617.7|1565
1633338130000|2021-10-04 09:02:10|618|617.7|617.9|617.5|618.1|617.7|617.7|617.4|1760
1633338140000|2021-10-04 09:02:20|617.8|617.6|617.9|617.7|617.9|617.7|617.8|617.6|588
1633338150000|2021-10-04 09:02:30|618|617.8|617.8|617.4|618.2|617.8|617.7|617.3|2138
1633338160000|2021-10-04 09:02:40|617.9|617.5|617.7|617.3|618.2|617.8|617.7|617.3|1972
1633338170000|2021-10-04 09:02:50|617.6|617.4|617.6|617.2|617.8|617.4|617.6|617.1|869
1633338180000|2021-10-04 09:03:00|617.7|617.3|617.8|617.5|618.1|617.6|617.7|617.3|150
1633338190000|2021-10-04 09:03:10|617.7|617.4|617|616.8|617.7|617.4|617|616.8|3989
1633338200000|2021-10-04 09:03:20|616.9|616.6|616.9|616.6|616.9|616.7|616.9|616.6|50
1633338210000|2021-10-04 09:03:30|616.8|616.7|616.8|616.6|616.9|616.8|616.7|616.6|2952
1633338220000|2021-10-04 09:03:40|616.7|616.4|616.7|616.5|616.9|616.5|616.6|616.4|2447
1633338230000|2021-10-04 09:03:50||616.4||616.4||616.4||616.4|0
1633338240000|2021-10-04 09:04:00|616.8|616.5|616.9|616.6|616.9|616.7|616.8|616.5|1946
1633338250000|2021-10-04 09:04:10|616.8|616.5|616.5|616.2|616.9|616.5|616.5|616.2|1536
1633338260000|2021-10-04 09:04:20|616.4|616.1|616.6|616.4|616.9|616.4|616.2|616|10088
1633338270000|2021-10-04 09:04:30||616.3||616.3||616.3||616.3|0
1633338280000|2021-10-04 09:04:40|616.7|616.2|616.8|616.4|617.1|616.9|616.7|616.2|2986
1633338290000|2021-10-04 09:04:50|616.7|616.5|616.8|616.5|616.8|616.5|616.7|616.5|0
1633338300000|2021-10-04 09:05:00|617|616.6|617|616.6|617.1|616.9|617|616.6|100
1633338310000|2021-10-04 09:05:10|616.9|616.5|616.5|616.2|616.9|616.5|616.5|616.2|0
1633338320000|2021-10-04 09:05:20|616.4|616.1|616.1|615.8|616.4|616.2|616|615.8|31461
1633338330000|2021-10-04 09:05:30|616|615.7|616.1|615.7|616.2|615.8|615.8|615.7|4272
1633338340000|2021-10-04 09:05:40|616||615.9||616||615.9||0
1633338350000|2021-10-04 09:05:50|615.8|615.6|615.8|615.4|615.8|615.6|615.6|615.3|4308
1633338360000|2021-10-04 09:06:00|615.9|615.5|615.8|615.4|616|615.6|615.7|615.4|500
1633338370000|2021-10-04 09:06:10|615.7|615.3|615.9|615.4|615.9|615.5|615.6|615.3|80
1633338380000|2021-10-04 09:06:20|615.7|615.5|616.3|616.1|616.7|616.3|615.7|615.5|19284
1633338390000|2021-10-04 09:06:30|616.2|616|616.3|616|616.3|616.1|616.2|616|3595
1633338400000|2021-10-04 09:06:40|616.2|615.9|616.2|615.9|616.2|615.9|616.2|615.9|1500
1633338410000|2021-10-04 09:06:50|616.3|616|616.3|615.8|616.3|616.1|616.2|615.8|0
1633338420000|2021-10-04 09:07:00|616.2|615.9|616.2|615.9|616.2|616|616.2|615.9|0
1633338430000|2021-10-04 09:07:10|616.3|616|616.6|616.2|616.8|616.4|616.3|616|4048
1633338440000|2021-10-04 09:07:20|616.5|616.1|616.3|616|616.5|616.2|616.3|616|0
1633338450000|2021-10-04 09:07:30|616.4|616.1|616.6|616.2|616.7|616.4|616.4|616.1|731
1633338460000|2021-10-04 09:07:40|616.5|616.1|616|615.7|616.5|616.1|616|615.7|0
1633338470000|2021-10-04 09:07:50|616.1|615.8|616.8|616.4|616.8|616.4|616.1|615.8|3071
1633338480000|2021-10-04 09:08:00||616.5||616.5||616.5||616.5|0
1633338490000|2021-10-04 09:08:10|616.7|616.4|616.5|616.3|616.7|616.4|616.5|616.3|0
1633338500000|2021-10-04 09:08:20|616.4|616.4|616.8|616.5|616.8|616.5|616.4|616.4|286
1633338510000|2021-10-04 09:08:30|616.7|616.4|616.6|616.3|616.8|616.4|616.6|616.3|0
1633338520000|2021-10-04 09:08:40||616.4||616.4||616.4||616.4|0
1633338530000|2021-10-04 09:08:50|616.5|616.3|616.5|616.3|616.5|616.3|616.5|616.3|0
1633338540000|2021-10-04 09:09:00|616.4|616.4|616.7|616.4|616.8|616.5|616.4|616.4|1420
1633338550000|2021-10-04 09:09:10|616.5|616.3|616.6|616.3|616.7|616.3|616.5|616.3|593
1633338560000|2021-10-04 09:09:20|616.7|616.4|616.7|616.3|616.8|616.4|616.7|616.3|0
1633338570000|2021-10-04 09:09:30|616.6|616.4|616.5|616.3|616.6|616.4|616.5|616.3|322
1633338580000|2021-10-04 09:09:40|616.4|616.2|615.9|615.6|616.4|616.2|615.9|615.6|11711
1633338590000|2021-10-04 09:09:50|616|615.7|616.1|615.6|616.2|615.9|616|615.6|270
1633338600000|2021-10-04 09:10:00|616|615.7|616.3|615.8|616.4|615.9|616|615.7|166
1633338610000|2021-10-04 09:10:10|616.2|615.7|616.1|615.9|616.2|615.9|616.1|615.7|0
1633338620000|2021-10-04 09:10:20|616|615.8|615.7|615.4|616|615.8|615.5|615.3|2088
1633338630000|2021-10-04 09:10:30|615.8|615.5|616.1|615.7|616.2|615.8|615.8|615.4|874
1633338640000|2021-10-04 09:10:40|616|615.9|616.2|615.9|616.3|615.9|616|615.7|1548
1633338650000|2021-10-04 09:10:50|616.1||616.1||616.1||616.1||0
1633338660000|2021-10-04 09:11:00|616|615.7|615.9|615.6|616.4|615.7|615.8|615.6|2559
1633338670000|2021-10-04 09:11:10|615.8|615.5|616|615.7|616.1|615.7|615.7|615.5|4153
1633338680000|2021-10-04 09:11:20|616.1|615.8|615.8|615.5|616.3|615.9|615.8|615.5|4284
1633338690000|2021-10-04 09:11:30|615.9|615.6|616.1|615.7|616.2|615.8|615.9|615.6|3307
1633338700000|2021-10-04 09:11:40|616|615.6|615.8|615.5|616|615.6|615.8|615.5|0
1633338710000|2021-10-04 09:11:50|616|615.6|616.1|615.6|616.1|615.7|616|615.6|3000
1633338720000|2021-10-04 09:12:00|616.2|615.7|616.6|616.4|616.8|616.4|616.2|615.7|2489
1633338730000|2021-10-04 09:12:10|616.5|616.2|616.3|616|616.5|616.2|616.3|616|533
1633338740000|2021-10-04 09:12:20|616.4|616.1|616.6|616.2|616.7|616.4|616.4|616.1|633
1633338750000|2021-10-04 09:12:30|616.4|616.1|616.3|616|616.4|616.1|616.1|616|2500
1633338760000|2021-10-04 09:12:40|616.2|615.9|616.2|615.9|616.2|616|616.2|615.9|0
1633338770000|2021-10-04 09:12:50||616||616||616||616|0
1633338780000|2021-10-04 09:13:00|616.3|616.1|616.1|615.8|616.4|616.3|616.1|615.8|2072
1633338790000|2021-10-04 09:13:10|616|615.7|615.9|615.7|616|615.7|615.9|615.6|900
1633338800000|2021-10-04 09:13:20|616.1|615.6|615.9|615.6|616.3|615.9|615.9|615.6|810
1633338810000|2021-10-04 09:13:30||615.7||615.7||615.7||615.7|0
1633338820000|2021-10-04 09:13:40|616|615.8|616.1|615.7|616.3|615.9|616|615.7|648
1633338830000|2021-10-04 09:13:50|616.2|615.9|616.3|616|616.4|616.1|616|615.9|3899
1633338840000|2021-10-04 09:14:00|616.2|615.9|616|615.6|616.2|615.9|616|615.6|1036
1633338850000|2021-10-04 09:14:10|615.9||615.9||615.9||615.9||0
1633338860000|2021-10-04 09:14:20|616|615.7|615.9|615.5|616.2|615.9|615.9|615.5|344
1633338870000|2021-10-04 09:14:30|615.8||615.7||615.8||615.7||0
1633338880000|2021-10-04 09:14:40|615.6|615.4|615.7|615.4|615.7|615.4|615.6|615.4|6000
1633338890000|2021-10-04 09:14:50|615.6|615.5|615.4|615|615.6|615.5|615.4|615|3500
1633338900000|2021-10-04 09:15:00|615.3|615.1|615.3|615|615.4|615.1|615.3|615|35
1633338910000|2021-10-04 09:15:10|615.2|614.9|615|614.8|615.3|614.9|615|614.8|11626
1633338920000|2021-10-04 09:15:20|614.9|614.7|614.8|614.5|615|614.8|614.7|614.5|4209
1633338940000|2021-10-04 09:15:40|615|614.6|614.9|614.7|615|614.8|614.9|614.6|325
1633338950000|2021-10-04 09:15:50|615|614.6|614.9|614.5|615|614.7|614.8|614.5|2106
1633338960000|2021-10-04 09:16:00|615|614.6|615|614.7|615|614.8|615|614.6|1000
1633338970000|2021-10-04 09:16:10|614.9||614.8||614.9||614.8||0
1633338980000|2021-10-04 09:16:20|614.7|614.4|614.6|614.4|614.7|614.5|614.5|614.4|4861
1633338990000|2021-10-04 09:16:30|614.5|614.5|614.6|614.4|614.6|614.5|614.5|614.4|372
1633339000000|2021-10-04 09:16:40|614.5|614.5|614.5|614.2|614.5|614.5|614.5|614.2|1733
1633339010000|2021-10-04 09:16:50|614.4||614.5||614.5||614.4||0
1633339020000|2021-10-04 09:17:00|614.6|614.3|614.5|614.2|614.6|614.3|614.5|614.2|260
1633339030000|2021-10-04 09:17:10|614.4|613.6|613.7|613.5|614.4|613.8|613.7|613.3|19544
1633339040000|2021-10-04 09:17:20|613.6|613.4|613.7|613.4|613.8|613.5|613.5|613.3|1123
1633339050000|2021-10-04 09:17:30|613.6|613.5|613.7|613.4|613.8|613.6|613.6|613.4|1406
1633339060000|2021-10-04 09:17:40||613.5||613.5||613.6||613.4|0
1633339070000|2021-10-04 09:17:50|613.6|613.4|613.6|613.3|613.6|613.4|613.6|613.3|0
1633339080000|2021-10-04 09:18:00|613.7|613.4|613.8|613.6|613.8|613.7|613.7|613.4|703
1633339090000|2021-10-04 09:18:10|613.7|613.7|613.7|613.5|613.8|613.7|613.6|613.4|1542
1633339100000|2021-10-04 09:18:20||613.6||613.6||613.6||613.5|0
1633339110000|2021-10-04 09:18:30|613.8|613.5|614.1|613.7|614.5|614|613.8|613.5|978
1633339120000|2021-10-04 09:18:40|614|613.8|613.6|613.3|614.1|613.8|613.4|613.3|10525
1633339130000|2021-10-04 09:18:50|613.5|613.4|614.1|613.7|614.1|613.8|613.5|613.4|1722
1633339140000|2021-10-04 09:19:00|614|613.6|613.8|613.4|614|613.6|613.8|613.3|41
1633339150000|2021-10-04 09:19:10|613.7|613.3|613.7|613.3|613.7|613.3|613.7|613.3|0
1633339160000|2021-10-04 09:19:20|613.6|613.4|613.5|613.3|613.7|613.4|613.4|613.3|1452
1633339170000|2021-10-04 09:19:30|613.4|613.2|613.4|613.1|613.4|613.2|613.3|613.1|820
1633339180000|2021-10-04 09:19:40|613.3|613.2|613.3|613.1|613.7|613.3|613.3|613.1|3309
1633339190000|2021-10-04 09:19:50|613.2|613|613.2|613|613.3|613.1|613.1|613|3801
1633339200000|2021-10-04 09:20:00|613.4|613.1|612.9|612.7|613.5|613.1|612.9|612.7|3238
1633339210000|2021-10-04 09:20:10|612.8|612.6|612.6|612.4|612.9|612.6|612.6|612.4|0
1633339220000|2021-10-04 09:20:20|612.7|612.5|612.8|612.6|612.8|612.6|612.6|612.4|2527
1633339230000|2021-10-04 09:20:30|612.6|612.5|612.6|612.4|612.6|612.6|612.6|612.4|0
1633339240000|2021-10-04 09:20:40|612.7|612.5|613|612.7|613|612.8|612.7|612.5|217
1633339250000|2021-10-04 09:20:50|613.1|612.8|612.9|612.7|613.3|612.8|612.9|612.7|0
1633339270000|2021-10-04 09:21:10|612.8||612.8||612.8||612.8||0
1633339280000|2021-10-04 09:21:20|612.9|612.8|613|612.8|613.3|612.9|612.9|612.7|2326
1633339290000|2021-10-04 09:21:30|613.1|612.9|613.1|612.9|613.3|613.2|613.1|612.7|7850
1633339300000|2021-10-04 09:21:40|613|612.7|612.7|612.4|613|612.7|612.6|612.4|837
1633339310000|2021-10-04 09:21:50|612.6|612.2|612.8|612.3|612.8|612.5|612.4|612.2|1869
1633339320000|2021-10-04 09:22:00|612.9|612.4|613.3|612.9|613.3|612.9|612.8|612.4|3488
1633339330000|2021-10-04 09:22:10|613.2|612.8|613.2|612.8|613.2|612.8|613.2|612.8|0
1633339340000|2021-10-04 09:22:20|613.1|612.7|613.3|612.9|613.3|613.1|613.1|612.7|2637
1633339350000|2021-10-04 09:22:30|613.2|612.8|613|612.8|613.2|612.8|613|612.8|0
1633339360000|2021-10-04 09:22:40||612.9||612.8||612.9||612.8|0
1633339370000|2021-10-04 09:22:50|613.2|612.9|613.1|612.9|613.2|613|612.9|612.7|5564
1633339380000|2021-10-04 09:23:00|613|612.8|613.1|612.9|613.1|612.9|612.8|612.7|1962
1633339390000|2021-10-04 09:23:10|613|612.8|613|612.8|613|612.8|613|612.8|0
1633339400000|2021-10-04 09:23:20|613.1|612.9|613.2|612.8|613.2|613.1|613.1|612.8|3194
1633339410000|2021-10-04 09:23:30|613.1|612.9|613.2|613|613.2|613|613.1|612.9|344
1633339420000|2021-10-04 09:23:40|613.1||613.1||613.2||613.1||232
1633339430000|2021-10-04 09:23:50|613.2|612.9|612.9|612.6|613.2|612.9|612.7|612.5|10288
1633339440000|2021-10-04 09:24:00|612.8|612.5|613|612.6|613|612.6|612.8|612.5|1630
1633339450000|2021-10-04 09:24:10|612.9|612.5|612.6|612.3|612.9|612.5|612.5|612.2|2453
1633339460000|2021-10-04 09:24:20|612.5|612.2|612.5|612.2|612.5|612.2|612.5|612.2|0
1633339470000|2021-10-04 09:24:30|612.4|612.3|612.2|611.8|612.4|612.3|612.1|611.7|10689
1633339480000|2021-10-04 09:24:40|612.1|611.6|612.1|611.5|612.1|611.8|611.6|611.4|5260
1633339490000|2021-10-04 09:24:50|612|611.4|611.8|611.5|612.1|611.7|611.5|611.2|7020
1633339500000|2021-10-04 09:25:00|611.7|611.4|611.6|611.2|611.7|611.4|611.6|611.2|0
1633339510000|2021-10-04 09:25:10|611.7|611.3|612|611.7|612|611.8|611.7|611.3|1696
1633339520000|2021-10-04 09:25:20|612.1|611.8|612.1|611.8|612.2|612|612.1|611.8|274
1633339530000|2021-10-04 09:25:30|612.2||612.1||612.2||612.1||0
1633339540000|2021-10-04 09:25:40||611.9||611.8||611.9||611.8|0
1633339550000|2021-10-04 09:25:50|612|611.9|611.9|611.3|612|611.9|611.9|611.3|0
1633339560000|2021-10-04 09:26:00|611.8|611.4|611.6|611.2|611.8|611.5|611.6|611.2|0
1633339570000|2021-10-04 09:26:10|611.5|611.3|611.7|611.3|611.9|611.6|611.5|611.2|2546
1633339580000|2021-10-04 09:26:20|611.6|611.2|611.1|610.7|611.6|611.2|611.1|610.7|5759
1633339590000|2021-10-04 09:26:30|610.7|610.6|611.1|610.6|611.4|611.1|610.6|610.2|57733
1633339600000|2021-10-04 09:26:40|611.2|610.7|611.4|610.9|611.4|611|611|610.7|4953
1633339610000|2021-10-04 09:26:50|611.3|610.8|611|610.8|611.3|610.8|611|610.8|789
1633339620000|2021-10-04 09:27:00|610.9|610.7|611.5|611.2|611.7|611.2|610.8|610.6|17143
1633339630000|2021-10-04 09:27:10|611.4|611.3|610.8|610.7|611.4|611.4|610.8|610.3|19575
1633339640000|2021-10-04 09:27:20|610.9|610.6|611.3|611|611.5|611.1|610.9|610.6|8334
1633339650000|2021-10-04 09:27:30|611.2|610.9|611.3|611|611.4|611|611.1|610.9|1145
1633339660000|2021-10-04 09:27:40|611.4|611.1|612|611.5|612.1|611.5|611.4|611.1|592
1633339670000|2021-10-04 09:27:50|611.9|611.6|611.9|611.6|611.9|611.6|611.9|611.6|0
1633339680000|2021-10-04 09:28:00|612.1|612|612.4|612|612.5|612.1|612.1|611.6|5272
1633339690000|2021-10-04 09:28:10|612.2|611.9|612.2|612|612.2|612.1|612.1|611.9|991
1633339700000|2021-10-04 09:28:20|612.1|612.1|612.2|612|612.2|612.1|612.1|612|585
1633339710000|2021-10-04 09:28:30|612.3|612.1|612.3|612.1|612.4|612.1|612.3|612.1|594
1633339720000|2021-10-04 09:28:40|612.4|612.2|612.7|612.5|613|612.6|612.4|612.2|2685
1633339730000|2021-10-04 09:28:50|612.9|612.4|613.4|613.1|613.6|613.2|612.9|612.4|6384
1633339740000|2021-10-04 09:29:00|613.5|613|613.6|613.3|614|613.4|613.5|613|0
1633339750000|2021-10-04 09:29:10|613.5|613.2|613.8|613.5|613.9|613.5|613.4|613.1|8955
1633339760000|2021-10-04 09:29:20|613.9|613.6|614.1|613.7|614.3|613.9|613.9|613.6|1913
1633339770000|2021-10-04 09:29:30|614|613.6|613.9|613.5|614.1|614|613.6|613.4|7249
1633339780000|2021-10-04 09:29:40|613.8|613.4|613.7|613.4|613.8|613.4|613.6|613.4|0
1633339790000|2021-10-04 09:29:50|613.6|613.3|613.7|613.3|613.7|613.4|613.5|613.3|879
1633339800000|2021-10-04 09:30:00|613.6|613.2|614|613.4|614|613.4|613.3|613.1|3205
1633339810000|2021-10-04 09:30:10|613.9|613.5|613.7|613.5|613.9|613.5|613.7|613.5|0
1633339820000|2021-10-04 09:30:20|613.8|613.4|613.6|613.3|614|613.7|613.6|613.3|1780
1633339840000|2021-10-04 09:30:40|613.4|613.2|613.2|612.9|613.5|613.2|613.2|612.9|2112
1633339850000|2021-10-04 09:30:50|613.4|613|613.3|613|613.6|613.2|613.3|613|815
1633339860000|2021-10-04 09:31:00|613.4|612.9|612.9|612.5|613.4|613|612.9|612.5|1337
1633339870000|2021-10-04 09:31:10|612.8|612.3|612.5|611.8|612.8|612.3|612.5|611.7|730
1633339880000|2021-10-04 09:31:20|612.4|611.9|612.9|612.4|612.9|612.5|612.2|611.9|662
1633339890000|2021-10-04 09:31:30|612.7||612.7||612.7||612.7||0
1633339900000|2021-10-04 09:31:40|612.6|612.5|612.6|612.2|612.6|612.5|612.6|612.2|0
1633339910000|2021-10-04 09:31:50|612.4|612.3|612.6|612.3|612.6|612.4|612.4|612.2|374
1633339920000|2021-10-04 09:32:00|612.5|612.2|612.4|612.2|612.5|612.2|612.4|612.2|0
1633339940000|2021-10-04 09:32:20||612.3||612.3||612.3||612.3|1000
1633339950000|2021-10-04 09:32:30|612.3|612.1|612.7|612.4|612.7|612.4|612.2|612|2281
1633339960000|2021-10-04 09:32:40|612.6|612.2|612.2|612|612.6|612.2|612.2|612|1190
1633339970000|2021-10-04 09:32:50|612.1|611.9|612.1|611.9|612.2|612|612.1|611.9|1028
1633339980000|2021-10-04 09:33:00|612.2|612|612.1|612|612.2|612|612.1|612|0
1633340000000|2021-10-04 09:33:20|612|611.9|611.9|611.4|612|611.9|611.9|611.3|2209
1633340010000|2021-10-04 09:33:30|611.8|611.5|611.6|611.2|611.8|611.5|611.6|611.2|449
1633340020000|2021-10-04 09:33:40|611.5|611|611|610.8|611.5|611|611|610.6|800
1633340030000|2021-10-04 09:33:50|611.2|610.9|611.4|611|611.4|611|611.1|610.9|484
1633340040000|2021-10-04 09:34:00|611|610.9|611.7|611.5|612|611.5|611|610.9|17354
1633340050000|2021-10-04 09:34:10|611.6|611.4|612|611.6|612|611.7|611.6|611.4|2391
1633340060000|2021-10-04 09:34:20|611.9|611.5|611.9|611.6|611.9|611.6|611.9|611.5|0
1633340070000|2021-10-04 09:34:30||611.7||611.7||611.7||611.7|0
1633340090000|2021-10-04 09:34:50||611.6||611.6||611.6||611.6|0
1633340100000|2021-10-04 09:35:00|611.8||611.8||611.8||611.8||0
1633340110000|2021-10-04 09:35:10|611.7|611.5|611.8|611.6|611.8|611.6|611.6|611.4|4084
1633340120000|2021-10-04 09:35:20|611.9|611.7|612|611.7|612|611.9|611.9|611.7|678
1633340130000|2021-10-04 09:35:30|611.9|611.6|611.9|611.5|611.9|611.6|611.9|611.4|0
1633340140000|2021-10-04 09:35:40|611.8|611.4|611.7|611.5|611.8|611.5|611.6|611.4|312
1633340150000|2021-10-04 09:35:50|611.9|611.6|612|611.8|612|611.9|611.9|611.6|5000
1633340160000|2021-10-04 09:36:00|612.1|611.7|612.1|611.8|612.4|612|612|611.7|1749
1633340170000|2021-10-04 09:36:10|612.2|611.9|612.2|611.9|612.2|611.9|612.1|611.9|0
1633340180000|2021-10-04 09:36:20||612||611.9||612||611.9|300
1633340190000|2021-10-04 09:36:30|612.1|611.8|612.3|611.9|612.4|611.9|611.8|611.4|2473
1633340200000|2021-10-04 09:36:40|612.2||612.2||612.2||612.2||0
1633340210000|2021-10-04 09:36:50|612.3|612|612.5|612.2|612.5|612.2|612.3|612|405
1633340220000|2021-10-04 09:37:00|612.4|612.1|612.5|612.2|612.9|612.5|612.4|612.1|3845
1633340230000|2021-10-04 09:37:10||612.3||612.3||612.3||612.3|0
1633340240000|2021-10-04 09:37:20|612.4|612.2|612.4|612.2|612.4|612.2|612.4|612.2|0
1633340250000|2021-10-04 09:37:30||612.1||612.1||612.1||612.1|0
1633340260000|2021-10-04 09:37:40|612.5|612.2|613.1|612.7|613.1|612.7|612.5|612.2|4648
1633340270000|2021-10-04 09:37:50|613|612.6|612.6|612.3|613|612.6|612.6|612.3|258
1633340280000|2021-10-04 09:38:00|612.7|612.5|612.7|612.3|613|612.7|612.7|612.3|1721
1633340290000|2021-10-04 09:38:10|612.8|612.4|613.4|612.9|613.5|613|612.8|612.4|3652
1633340300000|2021-10-04 09:38:20|613.2|613|613.9|613.6|614.1|613.6|613.2|612.9|2506
1633340310000|2021-10-04 09:38:30|613.8|613.5|613.6|613.4|613.8|613.5|613.6|613.4|1815
1633340320000|2021-10-04 09:38:40|613.8|613.5|613.7|613.4|614|613.6|613.7|613.4|1353
1633340330000|2021-10-04 09:38:50|613.8|613.5|614|613.6|614|613.6|613.8|613.5|186
1633340340000|2021-10-04 09:39:00|614.1|613.7|614.1|613.7|614.3|613.7|614|613.7|0
1633340350000|2021-10-04 09:39:10|614.2|613.8|614.5|614.1|614.6|614.2|614.2|613.8|1314
1633340360000|2021-10-04 09:39:20|614.6|614.2|614.8|614.3|614.8|614.3|614.6|614.2|0
1633340370000|2021-10-04 09:39:30|614.7|614.2|614.4|614.1|614.7|614.2|614.3|614.1|1822
1633340380000|2021-10-04 09:39:40|614.3||614.3||614.3||614.3||0
1633340390000|2021-10-04 09:39:50|614.2|614|614|613.7|614.2|614|614|613.7|1188
1633340400000|2021-10-04 09:40:00|614.1|613.8|614|613.9|614.1|614|614|613.8|665
1633340410000|2021-10-04 09:40:10||613.8||613.8||613.8||613.8|0
1633340420000|2021-10-04 09:40:20|614.1|613.9|614.2|614|614.2|614|614.1|613.9|71
1633340430000|2021-10-04 09:40:30|614.3|614.1|614.2|613.9|614.5|614.3|614.1|613.9|2238
1633340450000|2021-10-04 09:40:50|||||||||100
1633340460000|2021-10-04 09:41:00|614.3|614|614.2|613.9|614.4|614.1|614.2|613.9|223
1633340470000|2021-10-04 09:41:10|614.6|614|614.5|614.2|614.6|614.5|614.5|614|9691
1633340480000|2021-10-04 09:41:20|614.4||614.4||614.4||614.4||0
1633340490000|2021-10-04 09:41:30|614.5|614.3|614.5|614.3|614.5|614.4|614.5|614.3|319
1633340500000|2021-10-04 09:41:40|614.4|614.2|614.1|613.8|614.5|614.3|614|613.7|10579
1633340510000|2021-10-04 09:41:50|614.2|613.9|614.2|613.9|614.2|613.9|614.2|613.9|0
1633340520000|2021-10-04 09:42:00|614.3|614|614.4|614|614.5|614.3|614.3|614|280
1633340530000|2021-10-04 09:42:10|614.3|613.9|614.2|613.9|614.3|613.9|614.2|613.9|0
1633340540000|2021-10-04 09:42:20|||||||||414
1633340550000|2021-10-04 09:42:30|614.1||614.1||614.1||614.1||0
1633340560000|2021-10-04 09:42:40||613.8||613.8||613.8||613.8|0
1633340570000|2021-10-04 09:42:50|614.2|613.9|614.7|614.4|614.7|614.4|614.2|613.9|4099
1633340580000|2021-10-04 09:43:00|614.6|614.3|614.5|614.2|614.6|614.3|614.5|614.2|0
1633340590000|2021-10-04 09:43:10|614.4|614.1|614.2|613.8|614.4|614.1|614.1|613.7|2570
1633340600000|2021-10-04 09:43:20||613.9||613.9||613.9||613.9|0
1633340610000|2021-10-04 09:43:30|614.3|614|614.4|614.1|614.6|614.2|614.2|614|726
1633340620000|2021-10-04 09:43:40|614.5|614.2|614.7|614.4|614.7|614.4|614.5|614.2|412
1633340630000|2021-10-04 09:43:50|614.6|614.3|614.9|614.7|615|614.7|614.6|614.3|2375
1633340640000|2021-10-04 09:44:00|614.8|614.6|614.6|614.2|614.9|614.6|614.4|614|1017
1633340650000|2021-10-04 09:44:10|614.4|614.3|614.9|614.5|615|614.5|614.4|614.3|1596
1633340670000|2021-10-04 09:44:30|614.8|614.6|614.7|614.2|614.8|614.6|614.7|614.2|40
1633340680000|2021-10-04 09:44:40|614.6|614.3|614.6|614.2|614.6|614.3|614.6|614.2|800
1633340690000|2021-10-04 09:44:50||614.1||614.1||614.1||614.1|0
1633340700000|2021-10-04 09:45:00|614.5|614|614.5|614.2|614.5|614.3|614.4|613.9|350
1633340710000|2021-10-04 09:45:10||614.3||614.2||614.3||614.2|25
1633340720000|2021-10-04 09:45:20|614.4|614.1|614.4|614.1|614.5|614.1|614.3|614|430
1633340730000|2021-10-04 09:45:30||614.2||614.1||614.2||614.1|0
1633340740000|2021-10-04 09:45:40|614.5|614.2|614.8|614.5|615|614.6|614.5|614.2|2497
1633340750000|2021-10-04 09:45:50|614.9|614.6|615|614.7|615|614.9|614.9|614.6|4488
1633340760000|2021-10-04 09:46:00|614.9||614.9||614.9||614.9||0
1633340770000|2021-10-04 09:46:10|614.8|614.6|614.8|614.4|614.8|614.6|614.7|614.3|1786
1633340780000|2021-10-04 09:46:20|614.7|614.3|614|613.6|614.7|614.3|613.9|613.5|2270
1633340790000|2021-10-04 09:46:30|613.9|613.5|613.7|613.4|613.9|613.5|613.4|613.2|2215
1633340800000|2021-10-04 09:46:40|613.6|613.3|613.7|613.3|613.7|613.4|613.5|613.2|289
1633340810000|2021-10-04 09:46:50||613.2||613.2||613.2||613.2|0
1633340820000|2021-10-04 09:47:00|613.6|613.1|613.3|613|613.6|613.1|613.3|612.9|1599
1633340840000|2021-10-04 09:47:20|613.4|613.1|614|613.6|614|613.6|613.4|613.1|3290
1633340850000|2021-10-04 09:47:30|613.9|613.5|613.9|613.7|613.9|613.7|613.9|613.5|0
1633340860000|2021-10-04 09:47:40|614|613.8|613.7|613.3|614.1|613.8|613.7|613.3|762
1633340870000|2021-10-04 09:47:50|613.8|613.2|613.8|613.2|613.8|613.3|613.3|612.9|3282
1633340880000|2021-10-04 09:48:00|613.7|613.3|613.5|613.1|613.7|613.3|613.5|613.1|0
1633340890000|2021-10-04 09:48:10|613.4|613|613.2|612.8|613.4|613|613.1|612.8|805
1633340900000|2021-10-04 09:48:20|613.1||613||613.1||613||0
1633340910000|2021-10-04 09:48:30|612.9|612.7|612.7|612.3|613|612.7|612.7|612.2|2099
1633340920000|2021-10-04 09:48:40|612.6|612.4|613.1|612.9|613.3|613|612.6|612.4|2785
1633340930000|2021-10-04 09:48:50|613|612.7|613|612.4|613|612.7|613|612.4|0
1633340940000|2021-10-04 09:49:00||612.6||612.5||612.6||612.4|0
1633340950000|2021-10-04 09:49:10|612.9||612.8||612.9||612.8||0
1633340960000|2021-10-04 09:49:20|612.9|612.4|613.4|613.1|613.6|613.2|612.9|612.4|4147
1633340970000|2021-10-04 09:49:30|613.5|613|613.4|613.1|613.7|613.2|613.3|613|1358
1633340980000|2021-10-04 09:49:40|613.5|613.2|613.6|613.4|614|613.6|613.3|613.2|2094
1633340990000|2021-10-04 09:49:50|613.5|613.3|613.3|613.1|613.5|613.3|613.1|612.7|2989
1633341000000|2021-10-04 09:50:00|613.2|613|613.5|613|613.5|613.1|612.9|612.6|4246
1633341010000|2021-10-04 09:50:10|613.4|613.1|613.5|613|613.8|613.3|613.3|613|777
1633341020000|2021-10-04 09:50:20|613.4|612.9|613.3|612.8|613.4|612.9|613.3|612.8|0
1633341030000|2021-10-04 09:50:30|613.2|612.7|613.3|613|613.3|613|613|612.7|1436
1633341040000|2021-10-04 09:50:40|613.4|613.2|613.4|613.1|613.5|613.3|613.4|613.1|1002
1633341050000|2021-10-04 09:50:50|613.5|613.2|613.5|613.3|613.5|613.3|613.4|613.1|1228
1633341070000|2021-10-04 09:51:10||613.2||613.2||613.2||613.2|0
1633341080000|2021-10-04 09:51:20|613.6|613.5|614|613.6|614|613.6|613.6|613.2|2000
1633341090000|2021-10-04 09:51:30|613.9|613.5|613.6|613.3|613.9|613.5|613.6|613.3|0
1633341100000|2021-10-04 09:51:40|613.7|613.4|614|613.5|614|613.7|613.7|613.4|1892
1633341110000|2021-10-04 09:51:50|613.8|613.4|613.7|613.5|613.8|613.5|613.7|613.4|0
1633341120000|2021-10-04 09:52:00|613.8|613.6|613.8|613.5|613.8|613.6|613.7|613.4|1525
1633341130000|2021-10-04 09:52:10|613.7|613.4|613.8|613.4|613.8|613.4|613.7|613.4|0
1633341140000|2021-10-04 09:52:20|613.7|613.3|613.4|613.2|613.7|613.3|613.3|613|3572
1633341150000|2021-10-04 09:52:30|613.3|613.1|613.3|613|613.3|613.1|613.3|613|0
1633341160000|2021-10-04 09:52:40|613.2|612.9|613.1|612.6|613.2|612.9|613.1|612.6|820
1633341170000|2021-10-04 09:52:50|613|612.7|612.9|612.6|613|612.7|612.9|612.6|0
1633341180000|2021-10-04 09:53:00|612.8|612.5|613.3|612.9|613.3|612.9|612.8|612.4|1855
1633341190000|2021-10-04 09:53:10|613.2|613|613.1|613|613.2|613.1|613.1|613|0
1633341200000|2021-10-04 09:53:20|||||||||219
1633341210000|2021-10-04 09:53:30|613|612.8|612.9|612.4|613|612.8|612.8|612.4|1126
1633341230000|2021-10-04 09:53:50|612.8|612.3|612.7|612.3|612.8|612.4|612.6|612.3|614
1633341240000|2021-10-04 09:54:00|612.6|612.2|612.5|612.2|612.6|612.2|612.5|612.2|0
1633341250000|2021-10-04 09:54:10|612.4|612.3|612.3|612.2|612.5|612.3|612.3|612.2|0
1633341260000|2021-10-04 09:54:20|612.4|612|612.3|612.1|612.4|612.1|612.2|612|1909
1633341270000|2021-10-04 09:54:30|612.2|612|612.2|612|612.2|612|612.1|612|600
1633341280000|2021-10-04 09:54:40|612.1|611.9|612|611.9|612.1|611.9|612|611.9|1042
1633341290000|2021-10-04 09:54:50|611.9|611.8|612|611.8|612|611.8|611.8|611.5|1057
1633341300000|2021-10-04 09:55:00|612.1|611.9|612.5|612.1|612.6|612.2|612.1|611.9|1977
1633341310000|2021-10-04 09:55:10|612.6|612.2|612.4|612.2|612.8|612.3|612.4|612.2|271
1633341320000|2021-10-04 09:55:20||612.1||612.1||612.2||612.1|0
1633341330000|2021-10-04 09:55:30|612.3|612|612.1|611.8|612.3|612|612.1|611.8|240
1633341340000|2021-10-04 09:55:40|612|611.7|612|611.8|612|611.8|612|611.7|0
1633341350000|2021-10-04 09:55:50|612.1|611.9|612.5|612.2|612.7|612.3|612.1|611.8|2484
1633341360000|2021-10-04 09:56:00|612.4|612.3|612.3|611.8|612.4|612.3|612.3|611.8|1394
1633341370000|2021-10-04 09:56:10|612.2|611.9|612.2|611.8|612.2|612|612.2|611.8|0
1633341380000|2021-10-04 09:56:20|612.3|611.9|612.5|612.2|612.5|612.2|612.3|611.9|1415
1633341390000|2021-10-04 09:56:30|612.6|612.3|612.5|612.1|612.8|612.4|612.5|612.1|1939
1633341400000|2021-10-04 09:56:40|612.4|612|612.4|612.1|612.4|612.1|612.4|612|0
1633341410000|2021-10-04 09:56:50||612||612||612||612|0
1633341420000|2021-10-04 09:57:00|612.3|611.9|612.1|611.9|612.3|612|612|611.8|3508
1633341430000|2021-10-04 09:57:10|612.2|612|612.3|611.9|612.4|612.1|612.2|611.9|286
1633341440000|2021-10-04 09:57:20||612||611.9||612.1||611.9|1635
1633341450000|2021-10-04 09:57:30||612||612||612||612|0
1633341460000|2021-10-04 09:57:40|612.2|612.1|612.4|612.2|612.4|612.2|612.2|612.1|3468
1633341470000|2021-10-04 09:57:50|612.3|612.1|612.3|612.1|612.3|612.1|612.3|612.1|196
1633341490000|2021-10-04 09:58:10|612.2|612.2|612.5|612.2|612.5|612.3|612.2|612.2|424
1633341500000|2021-10-04 09:58:20|612.3||612.3||612.3||612.3||0
1633341510000|2021-10-04 09:58:30|612.2|612.1|612|611.7|612.2|612.1|612|611.7|1855
1633341520000|2021-10-04 09:58:40|612.1|611.8|612.2|612|612.3|612.1|612.1|611.7|1428
1633341530000|2021-10-04 09:58:50|612.1|612.1|612.1|611.7|612.2|612.1|612|611.7|292
1633341540000|2021-10-04 09:59:00|612.2|611.8|612.4|612.2|612.7|612.4|612.2|611.8|9276
1633341550000|2021-10-04 09:59:10|612.3|612.1|612.4|612.1|612.4|612.1|612.2|612.1|1173
1633341560000|2021-10-04 09:59:20|612.5|612.2|612.6|612.3|612.7|612.4|612.4|612.2|495
1633341570000|2021-10-04 09:59:30|612.7|612.2|613|612.9|613.2|613|612.7|612.2|10903
1633341580000|2021-10-04 09:59:40|612.9|612.8|613.3|612.9|613.5|613|612.9|612.6|2557
1633341590000|2021-10-04 09:59:50|613.1|612.8|613|612.9|613.1|612.9|613|612.8|656
1633341600000|2021-10-04 10:00:00||612.8||612.8||612.8||612.8|0
1633341610000|2021-10-04 10:00:10|612.9|612.7|612.7|612.5|612.9|612.7|612.7|612.4|1704
1633341630000|2021-10-04 10:00:30|612.8|612.6|613|612.6|613.3|612.8|612.7|612.6|812
1633341640000|2021-10-04 10:00:40|612.9|612.5|612.9|612.4|612.9|612.5|612.9|612.4|0
1633341660000|2021-10-04 10:01:00|612.8|612.3|612.7|612.3|612.8|612.4|612.6|612.2|0
1633341670000|2021-10-04 10:01:10|612.6|612.2|612.4|611.9|612.6|612.2|612.4|611.9|457
1633341680000|2021-10-04 10:01:20|612.3||612.3||612.3||612.3||0
1633341690000|2021-10-04 10:01:30|612.4|612|612.8|612.6|613.1|612.8|612.4|612|1121
1633341700000|2021-10-04 10:01:40|612.9|612.7|612.9|612.6|613.3|613|612.9|612.6|781
1633341710000|2021-10-04 10:01:50|612.8|612.5|612.8|612.5|612.8|612.6|612.8|612.4|641
1633341720000|2021-10-04 10:02:00||612.6||612.5||612.6||612.5|815
1633341730000|2021-10-04 10:02:10|612.9|612.6|612.9|612.6|612.9|612.7|612.9|612.6|357
1633341740000|2021-10-04 10:02:20||612.7||612.4||612.7||612.4|606
1633341750000|2021-10-04 10:02:30|612.8|612.5|612.9|612.5|612.9|612.5|612.8|612.5|1190
1633341760000|2021-10-04 10:02:40|612.8|612.4|612.8|612.4|612.9|612.4|612.8|612.4|0
1633341770000|2021-10-04 10:02:50|612.7|612.3|612.7|612.3|612.7|612.3|612.7|612.3|0
1633341780000|2021-10-04 10:03:00|613|612.4|612.7|612.6|613.1|612.7|612.7|612.4|7621
1633341790000|2021-10-04 10:03:10|612.6|612.4|612.6|612.4|612.6|612.5|612.5|612.2|1182
1633341800000|2021-10-04 10:03:20|612.7|612.5|612.6|612.3|612.7|612.5|612.6|612.3|519
1633341810000|2021-10-04 10:03:30|612.5|612.4|612.6|612.4|612.6|612.4|612.5|612.4|1708
1633341820000|2021-10-04 10:03:40|612.7|612.5|613|612.6|613|612.7|612.6|612.5|1281
1633341830000|2021-10-04 10:03:50|612.8||612.8||612.8||612.8||0
1633341840000|2021-10-04 10:04:00|612.7|612.5|612.5|612.3|612.7|612.5|612.5|612.3|662
1633341850000|2021-10-04 10:04:10|612.6|612.4|612.6|612.3|612.6|612.5|612.6|612.3|1408
1633341860000|2021-10-04 10:04:20|612.5|612.4|612.7|612.3|612.8|612.7|612.5|612.2|1034
1633341870000|2021-10-04 10:04:30|612.8|612.4|612.8|612.5|612.8|612.6|612.8|612.4|300
1633341880000|2021-10-04 10:04:40|612.7|612.4|612.7|612.4|612.8|612.4|612.7|612.4|0
1633341890000|2021-10-04 10:04:50|612.6|612.5|612.8|612.5|612.8|612.6|612.6|612.5|1258
1633341910000|2021-10-04 10:05:10|613|612.6|612.8|612.6|613.1|612.7|612.8|612.6|1497
1633341920000|2021-10-04 10:05:20|612.9|612.7|613.1|612.7|613.2|612.8|612.8|612.6|433
1633341930000|2021-10-04 10:05:30|613.2|612.8|613|612.8|613.3|612.9|613|612.7|0
1633341940000|2021-10-04 10:05:40|612.9|612.7|612.9|612.7|612.9|612.8|612.9|612.7|0
1633341950000|2021-10-04 10:05:50|613|612.9|613|612.8|613.1|612.9|613|612.7|2936
1633341960000|2021-10-04 10:06:00|613.1|612.9|613.1|612.9|613.5|613.1|613.1|612.9|2597
1633341970000|2021-10-04 10:06:10|613.2|613|613.2|612.9|613.2|613.1|613.1|612.9|434
1633341980000|2021-10-04 10:06:20|613.1|612.8|613|612.7|613.1|612.8|612.9|612.7|4310
1633341990000|2021-10-04 10:06:30|613.1|612.8|613.3|613.1|613.6|613.3|613.1|612.8|3686
1633342000000|2021-10-04 10:06:40|613.2||613.3||613.3||613.2||0
1633342010000|2021-10-04 10:06:50|613.5|613.2|613.8|613.6|613.9|613.7|613.5|613.2|2147
1633342020000|2021-10-04 10:07:00|613.7|613.5|613.7|613.5|613.7|613.5|613.7|613.5|0
1633342030000|2021-10-04 10:07:10|613.6||613.6||613.6||613.6||880
1633342040000|2021-10-04 10:07:20|613.7||613.7||613.7||613.7||585
1633342050000|2021-10-04 10:07:30|613.8|613.6|613.9|613.6|614|613.8|613.8|613.6|3041
1633342070000|2021-10-04 10:07:50||613.7||613.7||613.7||613.7|0
1633342080000|2021-10-04 10:08:00|613.8||613.9||613.9||613.8||0
1633342090000|2021-10-04 10:08:10|613.8|613.6|613.8|613.6|613.8|613.6|613.8|613.6|825
1633342100000|2021-10-04 10:08:20|613.7||613.9||613.9||613.7||319
1633342110000|2021-10-04 10:08:30|613.8|613.7|613.8|613.6|613.8|613.7|613.8|613.6|870
1633342130000|2021-10-04 10:08:50|613.9|613.7|613.9|613.7|613.9|613.8|613.9|613.7|3763
1633342140000|2021-10-04 10:09:00|614|613.8|613.8|613.7|614|613.8|613.8|613.7|259
1633342150000|2021-10-04 10:09:10|613.7|613.6|613.8|613.5|613.8|613.6|613.6|613.5|4034
1633342160000|2021-10-04 10:09:20|613.7|613.6|613.8|613.5|613.8|613.7|613.7|613.5|1578
1633342170000|2021-10-04 10:09:30|613.7||613.7||613.7||613.7||0
1633342200000|2021-10-04 10:10:00|613.8|613.6|613.9|613.8|614|613.9|613.8|613.6|4072
1633342220000|2021-10-04 10:10:20|613.8|613.7|613.9|613.6|614|613.8|613.7|613.5|6503
1633342240000|2021-10-04 10:10:40||613.8||613.8||613.8||613.8|0
1633342260000|2021-10-04 10:11:00|614|613.9|613.9|613.7|614|613.9|613.8|613.5|2728
1633342270000|2021-10-04 10:11:10||613.6||613.6||613.6||613.6|0
1633342290000|2021-10-04 10:11:30|613.8|613.5|613.8|613.5|613.9|613.5|613.8|613.5|0
1633342300000|2021-10-04 10:11:40|613.7||613.7||613.8||613.7||0
1633342320000|2021-10-04 10:12:00|613.8|613.6|613.8|613.6|613.8|613.7|613.8|613.6|5750
1633342330000|2021-10-04 10:12:10|613.7|613.5|613.7|613.5|613.8|613.6|613.7|613.5|806
1633342340000|2021-10-04 10:12:20|613.8|613.6|614.3|614|614.3|614.1|613.8|613.6|15059
1633342350000|2021-10-04 10:12:30|614.2||614.2||614.2||614.2||0
1633342360000|2021-10-04 10:12:40|614.1|613.9|613.9|613.7|614.1|613.9|613.9|613.7|2494
1633342380000|2021-10-04 10:13:00|614|613.8|614|613.9|614|613.9|614|613.8|1883
1633342390000|2021-10-04 10:13:10|614.1|614|614|613.7|614.3|614|614|613.7|2937
1633342400000|2021-10-04 10:13:20|613.9||613.9||613.9||613.9||0
1633342420000|2021-10-04 10:13:40|614|613.8|614|613.8|614|613.8|614|613.8|360
1633342430000|2021-10-04 10:13:50||613.7||613.7||613.7||613.7|0
1633342440000|2021-10-04 10:14:00|614.1|613.8|614|613.8|614.1|614|614|613.8|3944
1633342470000|2021-10-04 10:14:30|614.1|613.9|614.2|614|614.3|614.2|614.1|613.9|3890
1633342480000|2021-10-04 10:14:40|614.1|613.9|614.1|613.9|614.1|614|614|613.9|300
1633342490000|2021-10-04 10:14:50|614|613.8|613.7|613.5|614|613.8|613.6|613.2|3554
1633342500000|2021-10-04 10:15:00|613.6|613.4|613.6|613.4|613.6|613.4|613.5|613.4|333
1633342530000|2021-10-04 10:15:30|613.7|613.5|613.8|613.6|613.9|613.7|613.7|613.5|4613
1633342540000|2021-10-04 10:15:40|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|1429
1633342550000|2021-10-04 10:15:50|613.8|613.6|613.8|613.6|613.8|613.6|613.8|613.6|510
1633342560000|2021-10-04 10:16:00|613.7|613.5|613.7|613.4|613.7|613.5|613.6|613.4|1190
1633342580000|2021-10-04 10:16:20|613.6||613.6||613.6||613.6||0
1633342590000|2021-10-04 10:16:30|613.5|613.5|613.9|613.7|613.9|613.7|613.5|613.4|5246
1633342610000|2021-10-04 10:16:50|613.8|613.8|613.9|613.7|613.9|613.8|613.8|613.7|500
1633342620000|2021-10-04 10:17:00||613.8||613.7||613.8||613.7|0
1633342630000|2021-10-04 10:17:10|613.8|613.6|613.2|612.9|613.8|613.6|613.1|612.8|3122
1633342640000|2021-10-04 10:17:20|613.1|612.8|612.7|612.5|613.1|612.8|612.7|612.5|1949
1633342650000|2021-10-04 10:17:30|612.6|612.4|612.6|612.5|612.7|612.5|612.6|612.3|1526
1633342660000|2021-10-04 10:17:40|612.5|612.3|612.3|612.1|612.5|612.3|612.3|612|1850
1633342670000|2021-10-04 10:17:50|612.4|612.2|612.5|612.2|612.6|612.4|612.4|612.2|2476
1633342680000|2021-10-04 10:18:00|612.4|612.3|612.4|612.3|612.4|612.3|612.4|612.3|0
1633342690000|2021-10-04 10:18:10|612.6|612.4|612.6|612.4|612.6|612.4|612.6|612.4|929
1633342700000|2021-10-04 10:18:20|612.8|612.5|612.8|612.4|613|612.6|612.8|612.4|1487
1633342710000|2021-10-04 10:18:30|612.7|612.5|612.6|612.3|612.8|612.6|612.6|612.3|844
1633342720000|2021-10-04 10:18:40|612.5|612.4|612.6|612.4|612.6|612.4|612.5|612.4|1268
1633342730000|2021-10-04 10:18:50||612.3||612.3||612.3||612.3|0
1633342740000|2021-10-04 10:19:00|612.5|612.2|612.3|612|612.5|612.2|612.3|612|0
1633342750000|2021-10-04 10:19:10|612.2|611.8|612.1|611.8|612.2|611.9|612.1|611.7|1530
1633342760000|2021-10-04 10:19:20|612.2|611.9|612.5|612.3|612.6|612.3|612.2|611.9|3186
1633342770000|2021-10-04 10:19:30|612.6|612.1|612.4|612|612.6|612.3|612.3|612|860
1633342780000|2021-10-04 10:19:40|612.3|612.1|612.4|612.3|612.4|612.3|612.3|612.1|208
1633342790000|2021-10-04 10:19:50|612.5|612.4|612.6|612.4|612.6|612.4|612.5|612.3|1970
1633342800000|2021-10-04 10:20:00|612.7|612.5|612.9|612.6|613.2|612.8|612.7|612.4|8993
1633342810000|2021-10-04 10:20:10|613|612.7|613|612.7|613|612.9|612.9|612.7|2127
1633342820000|2021-10-04 10:20:20|612.9|612.8|613|612.8|613.3|612.8|612.9|612.8|1069
1633342830000|2021-10-04 10:20:30|612.9|612.7|613|612.7|613|612.7|612.9|612.7|254
1633342840000|2021-10-04 10:20:40|613.1|612.9|613.3|613.1|613.6|613.2|613.1|612.9|3363
1633342850000|2021-10-04 10:20:50|613.2|613|613.3|613|613.3|613|613|612.9|4736
1633342870000|2021-10-04 10:21:10||612.9||613||613.1||612.9|0
1633342880000|2021-10-04 10:21:20|613.4|613.3|613.5|613.4|613.7|613.4|613.4|613.3|3130
1633342890000|2021-10-04 10:21:30|613.4|613.3|613.8|613.4|613.8|613.5|613.4|613.3|2472
1633342900000|2021-10-04 10:21:40|613.7|613.3|613.6|613.3|613.7|613.3|613.6|613.3|0
1633342910000|2021-10-04 10:21:50|613.5||613.5||613.6||613.5||0
1633342920000|2021-10-04 10:22:00|613.4|613.2|613.4|613|613.4|613.2|613.4|613|1098
1633342930000|2021-10-04 10:22:10|613.3|612.9|613.2|612.9|613.3|612.9|613.1|612.9|0
1633342940000|2021-10-04 10:22:20|613.1||613.1||613.1||613.1||0
1633342950000|2021-10-04 10:22:30|613||613||613.1||613||0
1633342970000|2021-10-04 10:22:50|613.1|613|613.9|613.6|613.9|613.6|613.1|612.9|3125
1633342980000|2021-10-04 10:23:00|613.8||613.8||613.9||613.8||0
1633342990000|2021-10-04 10:23:10|613.7|613.5|613.5|613.2|613.7|613.5|613.5|613.1|13387
1633343010000|2021-10-04 10:23:30|613.6|613.3|613.6|613.3|613.8|613.6|613.6|613.3|2323
1633343020000|2021-10-04 10:23:40|613.5|613.2|613.2|613|613.5|613.2|613.2|613|556
1633343030000|2021-10-04 10:23:50|||||||||33
1633343050000|2021-10-04 10:24:10|613.3|613.1|613.4|613.2|613.5|613.2|613.2|613.1|2641
1633343060000|2021-10-04 10:24:20|613.5|613.3|613.4|613.2|613.7|613.4|613.4|613.2|2713
1633343070000|2021-10-04 10:24:30|613.3|613|613.3|613|613.3|613|613.2|613|299
1633343080000|2021-10-04 10:24:40||613.1||613.1||613.1||613.1|0
1633343090000|2021-10-04 10:24:50|613.4|613.2|613.5|613.2|613.5|613.2|613.4|613.2|1394
1633343100000|2021-10-04 10:25:00|613.4||613.4||613.4||613.4||0
1633343110000|2021-10-04 10:25:10|613.3|613|613.3|613|613.4|613|613.3|613|326
1633343120000|2021-10-04 10:25:20|613.2|613.1|613.5|613.3|613.5|613.3|613.2|613.1|449
1633343130000|2021-10-04 10:25:30||613.2||613.2||613.2||613.2|0
1633343140000|2021-10-04 10:25:40||613.1||613.2||613.2||613.1|50
1633343160000|2021-10-04 10:26:00||613.3||613.3||613.3||613.3|90
1633343170000|2021-10-04 10:26:10||613.2||613.2||613.2||613.2|0
1633343200000|2021-10-04 10:26:40|613.6|613.3|613.8|613.5|614|613.5|613.6|613.3|1414
1633343210000|2021-10-04 10:26:50|613.9|613.4|614.1|613.9|614.2|613.9|613.9|613.4|2909
1633343230000|2021-10-04 10:27:10|||||||||1152
1633343240000|2021-10-04 10:27:20|614|613.7|614|613.6|614.1|613.7|613.9|613.6|1406
1633343250000|2021-10-04 10:27:30|613.8||613.8||613.8||613.8||0
1633343260000|2021-10-04 10:27:40|613.9|613.5|614.1|613.6|614.1|613.8|613.9|613.5|2935
1633343270000|2021-10-04 10:27:50|614.2|613.7|614.2|614|614.2|614.1|614.1|613.7|2637
1633343280000|2021-10-04 10:28:00|614.3|614.1|614.5|614.3|614.5|614.3|614.3|614.1|2561
1633343300000|2021-10-04 10:28:20|614.6|614.4|614.6|614.3|614.6|614.4|614.6|614.3|318
1633343310000|2021-10-04 10:28:30||614.4||614.3||614.4||614.3|0
1633343350000|2021-10-04 10:29:10|614.5|614.2|614.3|614|614.5|614.2|614.2|614|3329
1633343360000|2021-10-04 10:29:20|614.2|613.9|614.1|613.8|614.3|613.9|614|613.7|290
1633343370000|2021-10-04 10:29:30|614.2|613.9|614.2|614|614.3|614|614.2|613.9|1066
1633343390000|2021-10-04 10:29:50|614.1|613.9|614|613.8|614.1|613.9|614|613.7|0
1633343400000|2021-10-04 10:30:00|614.1|613.9|614|613.8|614.1|614|614|613.8|814
1633343410000|2021-10-04 10:30:10|614.1|613.9|614.1|614|614.1|614|614.1|613.9|319
1633343420000|2021-10-04 10:30:20||613.9||613.9||613.9||613.9|0
1633343440000|2021-10-04 10:30:40|614|614|614.1|613.9|614.1|614|614|613.9|348
1633343450000|2021-10-04 10:30:50|614.2|614|614.2|614|614.5|614.1|614.2|614|813
1633343460000|2021-10-04 10:31:00|614.3||614.2||614.3||614.2||322
1633343470000|2021-10-04 10:31:10|614.1|613.8|614|613.7|614.1|613.8|614|613.7|376
1633343490000|2021-10-04 10:31:30||613.8||613.8||613.8||613.8|0
1633343500000|2021-10-04 10:31:40|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|867
1633343510000|2021-10-04 10:31:50|614|613.8|614|613.8|614.1|613.9|613.9|613.8|1302
1633343520000|2021-10-04 10:32:00|614.1|613.7|614.1|613.8|614.1|613.8|614.1|613.7|2000
1633343530000|2021-10-04 10:32:10|614|613.9|614.1|613.9|614.1|614|614|613.8|670
1633343540000|2021-10-04 10:32:20|614|613.8|614|613.8|614|613.9|614|613.8|552
1633343550000|2021-10-04 10:32:30|||||||||75
1633343560000|2021-10-04 10:32:40||613.9||613.8||613.9||613.8|430
1633343580000|2021-10-04 10:33:00|614.1|613.9|614.4|614.1|614.5|614.2|614.1|613.9|2962
1633343590000|2021-10-04 10:33:10|614.5|614.2|614.2|613.9|614.5|614.2|614.1|613.9|430
1633343600000|2021-10-04 10:33:20|614.3|614|614.4|614|614.5|614|614.3|613.9|1976
1633343610000|2021-10-04 10:33:30|614.3||614.3||614.3||614.3||0
1633343620000|2021-10-04 10:33:40|614.4|614.1|614.5|614.3|614.5|614.3|614.4|614.1|1307
1633343630000|2021-10-04 10:33:50|614.4|614.2|614.3|614.2|614.5|614.3|614.3|614.1|1093
1633343640000|2021-10-04 10:34:00|614.2|614.1|614.2|613.9|614.2|614.1|614.1|613.9|635
1633343650000|2021-10-04 10:34:10|614.1|613.8|613.9|613.7|614.1|613.8|613.9|613.7|0
1633343660000|2021-10-04 10:34:20||613.8||613.8||613.8||613.8|0
1633343670000|2021-10-04 10:34:30|614|613.9|614|613.8|614.1|613.9|614|613.8|611
1633343680000|2021-10-04 10:34:40|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|328
1633343690000|2021-10-04 10:34:50|613.8||613.8||613.9||613.8||313
1633343700000|2021-10-04 10:35:00|613.9|613.8|613.9|613.7|613.9|613.8|613.9|613.7|319
1633343710000|2021-10-04 10:35:10|613.8|613.6|613.8|613.5|613.9|613.6|613.8|613.5|1103
1633343730000|2021-10-04 10:35:30|613.9|613.7|614.7|614.4|614.7|614.4|613.9|613.7|9246
1633343740000|2021-10-04 10:35:40|614.8|614.3|614.7|614.5|614.8|614.6|614.7|614.3|320
1633343750000|2021-10-04 10:35:50|614.8|614.6|614.9|614.7|615|614.7|614.8|614.6|863
1633343760000|2021-10-04 10:36:00|615|614.8|615.4|615.1|615.5|615.2|615|614.8|6240
1633343770000|2021-10-04 10:36:10|615.5|615.4|615.8|615.5|615.8|615.5|615.5|615.4|10640
1633343780000|2021-10-04 10:36:20|615.6|615.4|615.6|615.4|615.6|615.4|615.6|615.4|1531
1633343790000|2021-10-04 10:36:30|615.5|615.3|615.4|615.2|615.5|615.3|615.3|615.2|1543
1633343820000|2021-10-04 10:37:00|615.3|615.1|614.8|614.5|615.3|615.1|614.7|614.4|4389
1633343830000|2021-10-04 10:37:10|615|614.6|615.1|614.7|615.4|615|615|614.6|1931
1633343840000|2021-10-04 10:37:20|615|614.8|615|614.7|615|614.8|615|614.7|0
1633343850000|2021-10-04 10:37:30|614.9|614.6|614.8|614.4|614.9|614.6|614.8|614.4|0
1633343860000|2021-10-04 10:37:40|614.7|614.5|614.7|614.5|614.7|614.5|614.7|614.4|0
1633343870000|2021-10-04 10:37:50|614.6|614.4|614.8|614.5|615.1|614.7|614.5|614.4|2738
1633343880000|2021-10-04 10:38:00|614.7|614.4|614.9|614.6|615|614.7|614.6|614.4|1382
1633343890000|2021-10-04 10:38:10|614.8|614.5|614.6|614.4|614.8|614.6|614.6|614.4|2826
1633343900000|2021-10-04 10:38:20|614.5|614.3|614.5|614.2|614.5|614.3|614.4|614.2|1200
1633343910000|2021-10-04 10:38:30||614.3||614.3||614.3||614.3|70
1633343920000|2021-10-04 10:38:40|614.7|614.4|614.5|614.2|614.7|614.5|614.5|614.2|1319
1633343940000|2021-10-04 10:39:00|614.4|614.1|614.2|614.1|614.4|614.2|614.2|614.1|2415
1633343960000|2021-10-04 10:39:20|614.4|614.2|614.4|614.1|614.4|614.2|614.4|614.1|319
1633343970000|2021-10-04 10:39:30|614.3||614.4||614.4||614.3||0
1633343980000|2021-10-04 10:39:40|614.6|614.2|614.5|614.2|614.8|614.4|614.5|614.2|1631
1633344000000|2021-10-04 10:40:00|614.4|614.1|614.4|614.1|614.4|614.1|614.4|614.1|0
1633344010000|2021-10-04 10:40:10|614.5|614.2|614.5|614.3|614.5|614.3|614.5|614.2|1306
1633344020000|2021-10-04 10:40:20|614.7|614.2|614.6|614.3|614.8|614.4|614.6|614.2|577
1633344030000|2021-10-04 10:40:30|614.7|614.4|615|614.4|615.3|614.9|614.7|614.4|2743
1633344040000|2021-10-04 10:40:40|614.9||614.8||614.9||614.8||0
1633344050000|2021-10-04 10:40:50|614.7|614.5|614.9|614.7|615.2|614.8|614.7|614.5|1949
1633344060000|2021-10-04 10:41:00|614.8||614.9||614.9||614.8||0
1633344070000|2021-10-04 10:41:10|614.8|614.6|614.6|614.2|614.8|614.6|614.6|614.2|8680
1633344080000|2021-10-04 10:41:20|614.5|614.1|614.3|614|614.5|614.1|614.3|613.9|3000
1633344090000|2021-10-04 10:41:30||614.1||614.1||614.1||614.1|0
1633344100000|2021-10-04 10:41:40|614.4||614.4||614.4||614.4||0
1633344110000|2021-10-04 10:41:50|614.5|614.2|615.3|615|615.3|615|614.5|614.2|3217
1633344120000|2021-10-04 10:42:00|615.2|614.9|615|614.7|615.2|614.9|615|614.7|876
1633344130000|2021-10-04 10:42:10||614.8||614.8||614.8||614.8|0
1633344140000|2021-10-04 10:42:20|614.9|614.7|614.9|614.7|614.9|614.7|614.8|614.6|332
1633344150000|2021-10-04 10:42:30||614.6||614.6||614.6||614.6|0
1633344160000|2021-10-04 10:42:40|614.8||614.8||614.8||614.8||0
1633344170000|2021-10-04 10:42:50|614.9|614.7|615.1|614.6|615.1|614.8|614.9|614.6|2294
1633344180000|2021-10-04 10:43:00|615|614.7|615|614.6|615|614.7|615|614.6|0
1633344190000|2021-10-04 10:43:10|614.9||614.9||614.9||614.9||0
1633344200000|2021-10-04 10:43:20|614.8|614.5|614.8|614.5|614.8|614.5|614.8|614.5|0
1633344210000|2021-10-04 10:43:30|614.7|614.6|614.8|614.6|614.8|614.6|614.7|614.6|865
1633344220000|2021-10-04 10:43:40|614.9|614.7|615|614.9|615.1|614.9|614.9|614.7|2256
1633344230000|2021-10-04 10:43:50|615.1|614.8|615.1|614.8|615.1|614.8|615.1|614.8|262
1633344240000|2021-10-04 10:44:00|614.9|614.7|614.8|614.5|614.9|614.7|614.8|614.5|1257
1633344250000|2021-10-04 10:44:10|614.7|614.6|614.9|614.7|614.9|614.7|614.7|614.6|630
1633344260000|2021-10-04 10:44:20||614.6||614.6||614.6||614.6|0
1633344270000|2021-10-04 10:44:30|615.2|614.7|615|614.7|615.3|614.9|615|614.5|8428
1633344280000|2021-10-04 10:44:40|614.9||614.9||614.9||614.9||0
1633344300000|2021-10-04 10:45:00|614.8|614.5|614.8|614.5|614.8|614.5|614.7|614.5|1062
1633344310000|2021-10-04 10:45:10|614.7||614.7||614.8||614.7||0
1633344330000|2021-10-04 10:45:30|614.6|614.4|614.3|614|614.6|614.4|614.2|613.9|2577
1633344340000|2021-10-04 10:45:40|614.2|613.9|614.2|613.9|614.2|613.9|614.2|613.9|20
1633344350000|2021-10-04 10:45:50|614.1||614.2||614.2||614.1||0
1633344370000|2021-10-04 10:46:10||614||613.9||614||613.9|0
1633344390000|2021-10-04 10:46:30|614.1|614|614.1|613.9|614.2|614.1|614|613.9|1957
1633344400000|2021-10-04 10:46:40|614|613.7|613.8|613.5|614|613.7|613.8|613.5|523
1633344410000|2021-10-04 10:46:50|613.7||613.6||613.7||613.6||719
1633344420000|2021-10-04 10:47:00|613.7|613.4|613.8|613.5|614.1|613.9|613.7|613.4|16369
1633344430000|2021-10-04 10:47:10|613.9|613.6|613.9|613.7|613.9|613.7|613.9|613.6|862
1633344440000|2021-10-04 10:47:20|614.1|613.8|614.1|613.7|614.2|613.9|613.8|613.6|4479
1633344450000|2021-10-04 10:47:30|613.9|613.6|614|613.6|614.4|614.1|613.9|613.5|3285
1633344460000|2021-10-04 10:47:40|614.1||614||614.1||614||0
1633344470000|2021-10-04 10:47:50|613.9|613.5|613.8|613.5|613.9|613.5|613.8|613.5|0
1633344480000|2021-10-04 10:48:00|613.9|613.6|613.7|613.4|613.9|613.6|613.7|613.4|0
1633344490000|2021-10-04 10:48:10|613.6|613.5|613.6|613.4|613.6|613.5|613.6|613.4|221
1633344510000|2021-10-04 10:48:30|613.7|613.5|613.9|613.7|614.2|613.8|613.7|613.5|773
1633344540000|2021-10-04 10:49:00|613.8|613.6|614.1|613.8|614.2|613.8|613.8|613.6|2005
1633344550000|2021-10-04 10:49:10|614.2|613.9|614.4|614|614.4|614|614.2|613.9|656
1633344570000|2021-10-04 10:49:30|614.5|614.1|614.6|614.5|614.7|614.5|614.5|614.1|620
1633344580000|2021-10-04 10:49:40|614.7|614.4|614.8|614.4|614.9|614.4|614.7|614.4|714
1633344610000|2021-10-04 10:50:10|614.9|614.5|615.1|614.6|615.2|614.7|614.9|614.5|319
1633344620000|2021-10-04 10:50:20|615|614.7|614.7|614.6|615|614.7|614.7|614.6|366
1633344630000|2021-10-04 10:50:30|614.6|614.5|614.9|614.5|615.1|614.8|614.6|614.4|4818
1633344640000|2021-10-04 10:50:40|615||614.9||615||614.9||0
1633344650000|2021-10-04 10:50:50|614.8|614.4|614.9|614.6|615.2|614.7|614.6|614.3|2865
1633344660000|2021-10-04 10:51:00|614.8|614.5|614.6|614.3|614.9|614.5|614.5|614.3|1757
1633344680000|2021-10-04 10:51:20|614.5|614.2|614.2|613.8|614.6|614.2|614.1|613.8|1751
1633344690000|2021-10-04 10:51:30|614.1|613.9|614.3|614|614.3|614.1|614.1|613.9|1277
1633344700000|2021-10-04 10:51:40|614.2|613.9|614.2|613.9|614.3|613.9|614.2|613.8|0
1633344710000|2021-10-04 10:51:50|614.3|614|614.2|614|614.3|614|614.2|613.9|500
1633344720000|2021-10-04 10:52:00|614.4|614.3|614.3|614|614.5|614.3|614.3|614|9303
1633344730000|2021-10-04 10:52:10|614.4|614.1|614.3|614.2|614.4|614.2|614.3|614.1|421
1633344740000|2021-10-04 10:52:20|614.4|614.1|614.6|614.4|614.8|614.5|614.4|614|2345
1633344760000|2021-10-04 10:52:40|614.5|614.3|614.3|614.1|614.5|614.3|614.3|614|2206
1633344770000|2021-10-04 10:52:50|614.4|614|614.4|614|614.4|614|614.4|614|0
1633344780000|2021-10-04 10:53:00|614.3||614.3||614.4||614.3||0
1633344790000|2021-10-04 10:53:10||614.1||614.1||614.1||614.1|0
1633344800000|2021-10-04 10:53:20|614.4|614.2|614.7|614.3|614.8|614.4|614.4|614.2|1091
1633344810000|2021-10-04 10:53:30|614.6|614.4|614.6|614.3|614.6|614.4|614.6|614.3|600
1633344820000|2021-10-04 10:53:40|614.5||614.5||614.5||614.5||0
1633344830000|2021-10-04 10:53:50|614.4||614.4||614.4||614.4||0
1633344840000|2021-10-04 10:54:00|614.5|614.4|614.6|614.4|614.8|614.4|614.5|614.3|1375
1633344900000|2021-10-04 10:55:00|614.7|614.5|614.7|614.4|614.7|614.5|614.7|614.4|1315
1633344910000|2021-10-04 10:55:10|614.6|614.5|615.1|614.8|615.2|614.9|614.6|614.4|2356
1633344920000|2021-10-04 10:55:20|615|614.9|614.9|614.8|615|614.9|614.9|614.8|62
1633344930000|2021-10-04 10:55:30|614.8|614.7|614.7|614.4|614.9|614.7|614.7|614.4|1232
1633344950000|2021-10-04 10:55:50|614.8|614.5|614.8|614.5|615.1|614.8|614.8|614.5|732
1633344960000|2021-10-04 10:56:00|||||||||250
1633344970000|2021-10-04 10:56:10|614.7|614.4|614.7|614.5|614.7|614.5|614.7|614.4|0
1633345000000|2021-10-04 10:56:40||614.6||614.5||614.6||614.5|0
1633345020000|2021-10-04 10:57:00|614.6|614.4|614.5|614.2|614.6|614.5|614.5|614.2|2898
1633345030000|2021-10-04 10:57:10|614.4|614.4|615.1|614.9|615.1|614.9|614.4|614.4|4738
1633345040000|2021-10-04 10:57:20|615.2|615|615.4|615.1|615.4|615.2|615.1|614.9|1793
1633345050000|2021-10-04 10:57:30|615.5|615.2|615.7|615.4|615.7|615.5|615.5|615.2|175
1633345090000|2021-10-04 10:58:10|616|615.5|616|615.8|616|615.9|615.9|615.4|8924
1633345100000|2021-10-04 10:58:20|615.9|615.7|615.9|615.7|616|615.9|615.9|615.7|470
1633345110000|2021-10-04 10:58:30|615.8|615.6|615.6|615.1|615.8|615.6|615.4|615|3745
1633345120000|2021-10-04 10:58:40|615.5||615.5||615.5||615.4||0
1633345130000|2021-10-04 10:58:50|615.6|615.2|616.3|616|616.4|616|615.6|615.2|2796
1633345140000|2021-10-04 10:59:00||615.9||615.9||615.9||615.9|0
1633345160000|2021-10-04 10:59:20|616.2|615.8|615.9|615.4|616.2|615.8|615.8|615.4|16174
1633345170000|2021-10-04 10:59:30|615.8|615.5|615.9|615.4|616.3|616.1|615.8|615.4|8692
1633345190000|2021-10-04 10:59:50||615.3||615.3||615.3||615.3|0
1633345330000|2021-10-04 11:02:10|616|615.1|615.9|615.6|616|615.6|615.3|615.1|59138
1633345340000|2021-10-04 11:02:20|616|615.7|616.1|615.9|616.4|616.1|616|615.7|47022
1633345350000|2021-10-04 11:02:30|616|615.8|615.8|615.7|616.1|615.8|615.8|615.7|1576
1633345360000|2021-10-04 11:02:40|615.7|615.6|615.6|615.5|616|615.9|615.6|615.5|14881
1633345370000|2021-10-04 11:02:50|615.5|615.3|615.8|615.5|615.9|615.5|615.5|615.2|5139
1633345380000|2021-10-04 11:03:00|615.7|615.4|615.4|615.1|615.7|615.4|615.1|614.9|4877
1633345390000|2021-10-04 11:03:10||615||614.9||615||614.9|0
1633345410000|2021-10-04 11:03:30|615.5|615|615.9|615.6|615.9|615.6|615.4|615|3550
1633345420000|2021-10-04 11:03:40|615.8|615.4|615.6|615.3|615.8|615.4|615.6|615.3|315
1633345430000|2021-10-04 11:03:50|615.5|615.2|615.3|615.1|615.5|615.2|615.3|615.1|0
1633345440000|2021-10-04 11:04:00|615.4|615|615.3|615|615.4|615.2|615.3|615|550
1633345450000|2021-10-04 11:04:10|615.2|614.9|615|614.6|615.2|614.9|614.9|614.4|2901
1633345460000|2021-10-04 11:04:20|614.9|614.8|615|614.8|615.3|614.9|614.9|614.5|10722
1633345480000|2021-10-04 11:04:40|614.9|614.7|615.1|614.8|615.1|614.9|614.9|614.7|96
1633345500000|2021-10-04 11:05:00|615.2|614.9|615.3|615|615.3|615|615.2|614.9|1413
1633345510000|2021-10-04 11:05:10||615.1||615.1||615.1||615.1|0
1633345520000|2021-10-04 11:05:20|615.4|615.2|615.7|615.5|615.7|615.5|615.4|615.2|3391
1633345530000|2021-10-04 11:05:30|615.6|615.4|615.4|614.9|615.7|615.4|615.4|614.9|1343
1633345560000|2021-10-04 11:06:00|615.3|614.8|615.2|615|615.3|615|615.1|614.7|0
1633345570000|2021-10-04 11:06:10|615.3|615.1|615.4|615.2|615.4|615.2|615.3|615.1|1792
1633345580000|2021-10-04 11:06:20|615.5|615.3|615.5|615.2|615.5|615.4|615.4|615.2|1169
1633345620000|2021-10-04 11:07:00|615.6|615.3|615.6|615.4|615.6|615.5|615.6|615.3|1386
1633345650000|2021-10-04 11:07:30|615.5|614.4|614.5|614.3|615.5|614.6|614.5|614.3|26887
1633345660000|2021-10-04 11:07:40|614.4|614.1|614.2|614|614.4|614.1|614.1|614|2315
1633345680000|2021-10-04 11:08:00|614.3||614.2||614.3||614.2||0
1633345690000|2021-10-04 11:08:10|614.3|614.2|614.8|614.6|614.9|614.6|614.2|614|10702
1633345700000|2021-10-04 11:08:20|614.9|614.5|614.8|614.5|614.9|614.6|614.7|614.5|327
1633345710000|2021-10-04 11:08:30|614.9|614.6|614.8|614.5|615|614.7|614.8|614.5|3257
1633345720000|2021-10-04 11:08:40|614.9|614.6|614.9|614.6|614.9|614.6|614.9|614.5|0
1633345730000|2021-10-04 11:08:50|615|614.7|615.3|614.9|615.4|615|615|614.7|3626
1633345740000|2021-10-04 11:09:00||615||615||615||615|0
1633345750000|2021-10-04 11:09:10|615.2|614.9|615|614.7|615.2|614.9|615|614.7|328
1633345760000|2021-10-04 11:09:20|615.1|614.8|615.4|615.1|615.4|615.2|615.1|614.8|1324
1633345770000|2021-10-04 11:09:30|615.5|615.2|615.5|615.1|615.5|615.2|615.5|615.1|1410
1633345780000|2021-10-04 11:09:40|615.4||615.4||615.4||615.4||0
1633345800000|2021-10-04 11:10:00|615.5|615.2|615.7|615.3|615.7|615.3|615.5|615.2|1012
1633345810000|2021-10-04 11:10:10|615.6|615.1|615.6|615.1|615.6|615.1|615.5|615.1|0
1633345820000|2021-10-04 11:10:20|615.5||615.6||615.6||615.5||0
1633345830000|2021-10-04 11:10:30|615.7|615.2|616|615.6|616.1|615.7|615.7|615.2|1507
1633345840000|2021-10-04 11:10:40|615.8|615.7|615.8|615.3|616.1|615.8|615.8|615.3|2186
1633345850000|2021-10-04 11:10:50|615.7||615.7||615.7||615.7||0
1633345860000|2021-10-04 11:11:00|615.8||615.9||615.9||615.8||0
1633345870000|2021-10-04 11:11:10|616|615.4|616.1|615.7|616.2|615.8|616|615.4|1845
1633345880000|2021-10-04 11:11:20|616|615.6|615.8|615.5|616|615.6|615.7|615.5|0
1633345890000|2021-10-04 11:11:30|615.7||615.7||615.7||615.7||0
1633345900000|2021-10-04 11:11:40|615.8|615.4|616.2|615.8|616.3|615.9|615.8|615.4|2799
1633345910000|2021-10-04 11:11:50||615.9||615.9||615.9||615.9|0
1633345920000|2021-10-04 11:12:00|616.3|616|616.5|616.2|616.7|616.2|616.3|616|0
1633345940000|2021-10-04 11:12:20|616.6|616.3|616.5|616.2|616.9|616.4|616.4|616.2|1000
1633345950000|2021-10-04 11:12:30|616.6|616.3|616.6|616.3|616.7|616.4|616.6|616.3|0
1633345960000|2021-10-04 11:12:40|||||||||9
1633345970000|2021-10-04 11:12:50||616.4||616.3||616.4||616.3|1216
1633345990000|2021-10-04 11:13:10|616.7|616.4|616.7|616.3|616.7|616.4|616.7|616.3|300
1633346000000|2021-10-04 11:13:20|616.6|616.4|617|616.7|617|616.9|616.6|616.4|1400
1633346010000|2021-10-04 11:13:30|616.9|616.8|616.7|616.5|617|616.8|616.7|616.5|626
1633346020000|2021-10-04 11:13:40|616.8|616.6|616.8|616.5|616.8|616.7|616.8|616.5|963
1633346030000|2021-10-04 11:13:50|616.9|616.6|616.9|616.6|617|616.8|616.8|616.5|1358
1633346040000|2021-10-04 11:14:00|617.1|617|616.5|616.1|617.2|617|616.3|616.1|10175
1633346060000|2021-10-04 11:14:20|616.4|616|616.1|615.8|616.4|616|616.1|615.7|1536
1633346070000|2021-10-04 11:14:30|616.2|615.9|616.2|615.7|616.5|616.1|616.2|615.7|2273
1633346080000|2021-10-04 11:14:40||615.8||615.8||615.8||615.8|0
1633346090000|2021-10-04 11:14:50|616.1|615.5|615.8|615.5|616.1|615.6|615.7|615.5|4763
1633346100000|2021-10-04 11:15:00|615.7||615.7||615.7||615.7||0
1633346110000|2021-10-04 11:15:10|615.6|615.3|615.6|615.3|615.6|615.3|615.5|615.3|724
1633346120000|2021-10-04 11:15:20|615.7|615.4|615.6|615.3|615.8|615.6|615.6|615.3|2709
1633346130000|2021-10-04 11:15:30|615.7|615.4|615.7|615.5|615.8|615.5|615.7|615.4|250
1633346140000|2021-10-04 11:15:40|615.8||615.7||615.8||615.7||0
1633346150000|2021-10-04 11:15:50|615.8|615.6|615.8|615.5|615.8|615.6|615.8|615.5|1455
1633346170000|2021-10-04 11:16:10|615.7|615.3|615.5|615.3|615.7|615.3|615.5|615.3|456
1633346190000|2021-10-04 11:16:30|615.6|615.4|615.4|615.1|615.6|615.5|615|614.8|26377
1633346200000|2021-10-04 11:16:40|615.5|615|615.5|615|615.6|615|615.5|615|0
1633346220000|2021-10-04 11:17:00|615.6|615.2|615.6|615.4|615.6|615.4|615.5|615.2|829
1633346230000|2021-10-04 11:17:10|615.5|615.3|615.5|615.2|615.5|615.3|615.5|615.2|0
1633346250000|2021-10-04 11:17:30||615.3||615.2||615.3||615.2|0
1633346270000|2021-10-04 11:17:50|615.4||615.4||615.4||615.4||0
1633346280000|2021-10-04 11:18:00|615.3|615.1|615.3|615|615.3|615.1|615.2|615|1801
1633346300000|2021-10-04 11:18:20||615.1||615.1||615.1||615.1|0
1633346310000|2021-10-04 11:18:30||615||615||615||615|0
1633346330000|2021-10-04 11:18:50||615.1||615.1||615.1||615.1|0
1633346350000|2021-10-04 11:19:10|615.4|615.2|615.5|615.4|615.5|615.4|615.4|615.2|2905
1633346360000|2021-10-04 11:19:20|615.4|615.3|615.5|615.2|615.5|615.3|615.4|615.1|1668
1633346370000|2021-10-04 11:19:30|615.4|615.1|615.4|615.1|615.4|615.2|615.3|615.1|1525
1633346380000|2021-10-04 11:19:40|615.5|615|615.5|615.1|615.5|615.1|615.5|615|0
1633346400000|2021-10-04 11:20:00|615.4|615.2|615.4|615.3|615.4|615.3|615.4|615.2|543
1633346410000|2021-10-04 11:20:10|615.3|615.2|615.4|615|615.4|615.2|615.3|614.9|319
1633346420000|2021-10-04 11:20:20|615.5|615.1|615.7|615.5|615.7|615.6|615.5|615.1|1298
1633346430000|2021-10-04 11:20:30|615.8|615.6|616|615.5|616|615.7|615.8|615.4|2649
1633346440000|2021-10-04 11:20:40|615.9|615.6|616|615.7|616|615.7|615.9|615.5|0
1633346450000|2021-10-04 11:20:50|615.9||615.8||615.9||615.8||0
1633346460000|2021-10-04 11:21:00|615.7|615.5|615.8|615.5|615.8|615.6|615.7|615.5|558
1633346470000|2021-10-04 11:21:10|615.9|615.6|616|615.7|616|615.8|615.9|615.6|1193
1633346480000|2021-10-04 11:21:20|615.9|615.6|616.3|616|616.3|616|615.8|615.4|2026
1633346490000|2021-10-04 11:21:30|616.4|616.1|616.7|616.3|616.9|616.4|616.4|616.1|1374
1633346500000|2021-10-04 11:21:40|616.8|616.4|616.9|616.7|617|616.7|616.8|616.4|540
1633346510000|2021-10-04 11:21:50|617|616.8|617|616.7|617|616.8|617|616.7|500
1633346520000|2021-10-04 11:22:00|616.9|616.6|617|616.5|617|616.7|616.7|616.4|1299
1633346530000|2021-10-04 11:22:10|616.9|616.6|617|616.7|617.2|616.7|616.9|616.6|0
1633346540000|2021-10-04 11:22:20||616.8||616.8||616.8||616.8|0
1633346550000|2021-10-04 11:22:30|616.9|616.6|617.2|616.9|617.4|616.9|616.8|616.5|1686
1633346560000|2021-10-04 11:22:40|617.1|616.8|617|616.7|617.1|616.8|617|616.7|0
1633346570000|2021-10-04 11:22:50|616.9|616.6|616.7|616.4|616.9|616.6|616.7|616.4|0
1633346580000|2021-10-04 11:23:00||616.5||616.5||616.6||616.4|264
1633346590000|2021-10-04 11:23:10|616.8|616.6|616.9|616.5|617.1|616.7|616.8|616.5|512
1633346620000|2021-10-04 11:23:40|617|616.6|617.4|616.9|617.5|616.9|617|616.6|300
1633346630000|2021-10-04 11:23:50|617.3||617.3||617.3||617.3||0
1633346640000|2021-10-04 11:24:00||617||616.9||617||616.9|200
1633346650000|2021-10-04 11:24:10||617||617.1||617.1||617|0
1633346660000|2021-10-04 11:24:20|617.4|617.2|617.8|617.4|618|617.4|617.4|617.1|0
1633346680000|2021-10-04 11:24:40|617.7||617.7||617.7||617.7||0
1633346690000|2021-10-04 11:24:50||617.5||617.5||617.5||617.5|0
1633346710000|2021-10-04 11:25:10|617.5|617.4|617.4|617.1|617.5|617.4|617.3|616.9|6633
1633346720000|2021-10-04 11:25:20||617.2||617.2||617.2||617.2|0
1633346740000|2021-10-04 11:25:40|617.5|617.4|617.5|617.4|617.7|617.4|617.5|617.4|8321
1633346750000|2021-10-04 11:25:50|617.4|617.2|617.3|616.9|617.4|617.2|617.3|616.9|4511
1633346760000|2021-10-04 11:26:00|617.2|617|617.2|616.9|617.2|617|617.1|616.8|0
1633346770000|2021-10-04 11:26:10|617.3|617|617.5|617.2|617.5|617.2|617.3|617|839
1633346800000|2021-10-04 11:26:40|617.3|617|617.3|616.9|617.3|617|617.3|616.8|878
1633346810000|2021-10-04 11:26:50|617.1|616.8|617.1|616.7|617.2|617|617|616.7|325
1633346820000|2021-10-04 11:27:00|617||617||617||617||0
1633346840000|2021-10-04 11:27:20|616.9|616.6|616.8|616.4|616.9|616.6|616.8|616.3|500
1633346850000|2021-10-04 11:27:30|616.9|616.5|617.1|617|617.1|617|616.9|616.5|2099
1633346860000|2021-10-04 11:27:40|617|616.9|617|616.7|617|616.9|616.9|616.7|227
1633346870000|2021-10-04 11:27:50|617.1|616.6|616.8|616.5|617.1|616.6|616.8|616.5|0
1633346890000|2021-10-04 11:28:10|616.9|616.6|617|616.7|617.2|616.9|616.9|616.6|3893
1633346900000|2021-10-04 11:28:20|616.9|616.6|616.7|616.3|616.9|616.6|616.7|616.3|0
1633346910000|2021-10-04 11:28:30|616.6|616.2|616.4|616.2|616.6|616.2|616.4|616.2|0
1633346930000|2021-10-04 11:28:50|616.5|616.3|616.8|616.6|617.1|616.7|616.5|616.3|3292
1633346940000|2021-10-04 11:29:00|616.9|616.7|617.4|617|617.4|617.3|616.9|616.7|10562
1633346950000|2021-10-04 11:29:10|617.5|617.2|617.6|617.3|617.6|617.3|617.5|617.1|0
1633346960000|2021-10-04 11:29:20|617.5||617.5||617.6||617.5||0
1633346970000|2021-10-04 11:29:30|617.6||617.6||617.6||617.6||0
1633346990000|2021-10-04 11:29:50|617.7|617.4|617.8|617.6|617.9|617.6|617.7|617.4|368
1633347000000|2021-10-04 11:30:00|617.9|617.7|617.8|617.6|618.1|617.7|617.7|617.6|2265
1633347010000|2021-10-04 11:30:10|617.6|617.5|617.3|616.9|617.7|617.5|617.2|616.9|1797
1633347020000|2021-10-04 11:30:20|617.2||617.1||617.2||617.1||0
1633347030000|2021-10-04 11:30:30|617.2|617|617.3|617|617.3|617|617.2|616.9|1439
1633347060000|2021-10-04 11:31:00|617.4|617.1|617.5|617.4|617.6|617.4|617.4|617.1|3684
1633347070000|2021-10-04 11:31:10|617.6|617.5|618.1|617.9|618.4|618|617.6|617.4|1587
1633347080000|2021-10-04 11:31:20|618.2|618|618.4|618|618.5|618.1|618.2|618|1335
1633347090000|2021-10-04 11:31:30|618.5||618.5||618.5||618.5||0
1633347100000|2021-10-04 11:31:40|618.4|618.2|618.2|618|618.4|618.2|618.1|618|807
1633347110000|2021-10-04 11:31:50|618.1|617.9|618.4|618.1|618.6|618.3|618|617.8|12155
1633347120000|2021-10-04 11:32:00|618.5|618.2|618.7|618.2|618.8|618.5|618.5|618.1|250
1633347130000|2021-10-04 11:32:10|618.6|618.1|618.5|618.1|618.6|618.1|618.5|618.1|0
1633347150000|2021-10-04 11:32:30|618.6|618.2|618.3|617.9|618.6|618.3|618.2|617.9|324
1633347170000|2021-10-04 11:32:50|618.4|618|618.6|618.3|618.8|618.5|618.4|618|4684
1633347180000|2021-10-04 11:33:00|618.5|618.2|618.4|618|618.6|618.2|618.4|618|0
1633347190000|2021-10-04 11:33:10|618.6|618.1|618.3|618.1|618.7|618.3|618.3|618|5009
1633347200000|2021-10-04 11:33:20|618.4|618.2|618.4|618.2|618.5|618.2|618.4|618.2|0
1633347210000|2021-10-04 11:33:30|618.5||618.5||618.5||618.5||0
1633347220000|2021-10-04 11:33:40|618.4||618.5||618.5||618.4||0
1633347230000|2021-10-04 11:33:50|618.6|618.3|618.5|618.1|618.8|618.5|618.3|618|2292
1633347240000|2021-10-04 11:34:00|618.9|618.2|619.7|619.3|619.8|619.3|618.5|618.2|21769
1633347250000|2021-10-04 11:34:10|619.8|619.4|620|619.7|620|619.8|619.8|619.4|580
1633347260000|2021-10-04 11:34:20|619.9|619.8|619.9|619.7|620|619.8|619.9|619.7|750
1633347270000|2021-10-04 11:34:30|619.8|619.6|619.7|619.4|619.8|619.6|619.6|619.4|3637
1633347280000|2021-10-04 11:34:40||619.5||619.5||619.5||619.5|0
1633347290000|2021-10-04 11:34:50|619.8|619.6|620|619.6|620|619.7|619.8|619.5|4074
1633347300000|2021-10-04 11:35:00|620.1|619.7|620|619.6|620.3|619.9|619.9|619.4|22064
1633347310000|2021-10-04 11:35:10||619.5||619.5||619.5||619.5|100
1633347320000|2021-10-04 11:35:20||619.6||619.5||619.6||619.5|0
1633347330000|2021-10-04 11:35:30|620.1|619.6|620.2|619.7|620.2|619.7|620.1|619.6|0
1633347340000|2021-10-04 11:35:40||619.6||619.5||619.7||619.5|0
1633347350000|2021-10-04 11:35:50|620.1|619.4|619.6|619.2|620.1|619.5|619.4|619.1|2693
1633347360000|2021-10-04 11:36:00|619.7|619.1|619.6|619.2|619.8|619.3|619.6|619.1|0
1633347380000|2021-10-04 11:36:20|619.7|619.3|620.1|619.6|620.2|619.6|619.7|619.3|324
1633347390000|2021-10-04 11:36:30|620||620||620||620||0
1633347400000|2021-10-04 11:36:40|620.1||620.1||620.1||620.1||0
1633347410000|2021-10-04 11:36:50|620.2|619.7|620.4|620|620.4|620|620.2|619.7|0
1633347420000|2021-10-04 11:37:00|620.3|619.9|620.1|619.8|620.3|620|619.8|619.4|4797
1633347430000|2021-10-04 11:37:10|620|619.7|620|619.6|620|619.7|620|619.6|0
1633347440000|2021-10-04 11:37:20|620.1|619.7|620.1|619.8|620.1|619.9|620.1|619.7|3000
1633347450000|2021-10-04 11:37:30|620.2|619.9|619.8|619.4|620.2|619.9|619.7|619.4|557
1633347460000|2021-10-04 11:37:40|619.7|619.3|619.7|619.3|619.7|619.4|619.6|619.1|0
1633347470000|2021-10-04 11:37:50|619.8|619.4|619.9|619.5|619.9|619.6|619.8|619.4|278
1633347490000|2021-10-04 11:38:10|619.8|619.4|619.8|619.3|619.8|619.4|619.8|619.3|100
1633347530000|2021-10-04 11:38:50|619.7|619.2|619.8|619.5|619.8|619.5|619.5|619.2|0
1633347540000|2021-10-04 11:39:00|619.9|619.6|620|619.5|620.5|619.9|619.9|619.4|591
1633347550000|2021-10-04 11:39:10|619.9|620.3|620.4|619.8|620.4|620.3|619.9|619.5|8846
1633347560000|2021-10-04 11:39:20|620.2|619.9|620.1|619.8|620.4|619.9|620.1|619.8|1350
1633347580000|2021-10-04 11:39:40|620|619.7|619.8|619.3|620|619.7|619.8|619.3|1532
1633347600000|2021-10-04 11:40:00|619.9|619.4|620.5|620.1|620.7|620.1|619.9|619.4|2689
1633347610000|2021-10-04 11:40:10||620.2||620.1||620.2||620.1|0
1633347630000|2021-10-04 11:40:30||620.2||620.1||620.2||620.1|0
1633347650000|2021-10-04 11:40:50|620.6|620.2|621|620.4|621|620.7|620.6|620.2|6309
1633347660000|2021-10-04 11:41:00|621.1|620.5|620.7|620.2|621.1|620.6|620.6|620.1|3000
1633347670000|2021-10-04 11:41:10|620.6|620.1|620.1|619.7|620.7|620.1|620|619.7|0
1633347690000|2021-10-04 11:41:30|620|619.6|619.7|619.3|620|619.6|619.7|619.3|0
1633347700000|2021-10-04 11:41:40|619.8|619.4|620.2|619.7|620.4|620.2|619.8|619.4|4723
1633347710000|2021-10-04 11:41:50|620|619.5|620|619.5|620|619.5|619.9|619.5|0
1633347720000|2021-10-04 11:42:00|619.9|619.8|619.9|619.6|620.1|619.8|619.9|619.6|1254
1633347730000|2021-10-04 11:42:10||619.7||619.7||619.7||619.7|0
1633347740000|2021-10-04 11:42:20|620.1|619.8|620.1|619.7|620.1|619.9|620|619.6|130
1633347750000|2021-10-04 11:42:30|620|619.8|619.9|619.6|620.1|619.8|619.8|619.6|929
1633347760000|2021-10-04 11:42:40|619.8|619.5|619.5|619.1|619.8|619.5|619.5|619|602
1633347780000|2021-10-04 11:43:00|619.6|619.2|619.9|619.5|619.9|619.8|619.6|619.2|15350
1633347790000|2021-10-04 11:43:10|620.1|620|620.2|619.9|620.2|620.1|619.9|619.5|10216
1633347800000|2021-10-04 11:43:20|620.4|620|620.4|620|620.9|620.4|620.4|620|7317
1633347820000|2021-10-04 11:43:40||619.9||619.9||619.9||619.9|0
1633347830000|2021-10-04 11:43:50|620.3||620.1||620.3||620.1||0
1633347850000|2021-10-04 11:44:10|620.2|620|620.2|619.9|620.3|620.1|620|619.9|8769
1633347860000|2021-10-04 11:44:20|620.1||620.2||620.2||620.1||0
1633347880000|2021-10-04 11:44:40|620.1||620||620.1||620||3483
1633347890000|2021-10-04 11:44:50|||||||||2015
1633347900000|2021-10-04 11:45:00|||||||||166
1633347910000|2021-10-04 11:45:10|620.1|620|620.2|620|620.2|620.1|620.1|620|3738
1633347950000|2021-10-04 11:45:50|620.3|620.1|620.3|619.9|620.6|620.3|620|619.9|8792
1633347960000|2021-10-04 11:46:00|620.2|620|620.6|620.3|620.8|620.4|620.2|620|4354
1633347990000|2021-10-04 11:46:30|620.7|620.4|620.5|620.3|620.7|620.5|620.5|620.3|800
1633348000000|2021-10-04 11:46:40|620.6|620.4|621.5|621.1|621.5|621.1|620.6|620.4|3506
1633348010000|2021-10-04 11:46:50|621.4|621|621.3|620.8|621.4|621|621|620.8|661
1633348020000|2021-10-04 11:47:00|621.2||621.3||621.3||621.2||0
1633348040000|2021-10-04 11:47:20|621.2|620.9|621.1|620.9|621.2|621.1|621.1|620.9|895
1633348050000|2021-10-04 11:47:30|621|620.8|620.9|620.7|621|620.8|620.9|620.6|324
1633348060000|2021-10-04 11:47:40|621|620.8|621.1|620.7|621.3|620.9|621|620.7|1071
1633348070000|2021-10-04 11:47:50|621|620.8|621.1|620.6|621.4|621.3|621|620.6|13062
1633348080000|2021-10-04 11:48:00|621|620.5|620.9|620.6|621|620.6|620.9|620.5|0
1633348090000|2021-10-04 11:48:10|621|620.7|621.1|620.9|621.1|620.9|621|620.7|0
1633348100000|2021-10-04 11:48:20|621.2|621|621.1|620.9|621.3|621.1|621.1|620.9|2492
1633348140000|2021-10-04 11:49:00|621.2|621|621.2|620.9|621.2|621.1|621.2|620.9|696
1633348150000|2021-10-04 11:49:10|621.1|620.8|620.9|620.5|621.1|620.8|620.8|620.5|1005
1633348160000|2021-10-04 11:49:20|620.8|620.6|620.5|620.3|620.8|620.6|620.5|620.2|0
1633348170000|2021-10-04 11:49:30|620.6|620.2|620.7|620.4|620.8|620.5|620.6|620.2|10000
1633348180000|2021-10-04 11:49:40|620.6|620.3|620.4|620.1|620.7|620.5|620.4|620.1|7635
1633348190000|2021-10-04 11:49:50|620.3|620|620.2|620|620.4|620.2|620.2|619.9|8676
1633348200000|2021-10-04 11:50:00|620.1|619.9|619.5|619.2|620.1|619.9|619.3|619.1|29535
1633348210000|2021-10-04 11:50:10|619.6|619.1|619.9|619.5|620|619.7|619.2|619.1|26280
1633348220000|2021-10-04 11:50:20|619.8|619.6|619.6|619.3|619.9|619.6|619.5|619.3|1873
1633348230000|2021-10-04 11:50:30|619.5|619.4|619.6|619.3|619.6|619.4|619.5|619.3|0
1633348240000|2021-10-04 11:50:40|619.7|619.4|619.9|619.6|620.1|619.7|619.7|619.4|6565
1633348250000|2021-10-04 11:50:50|620|619.7|620|619.7|620.2|619.9|619.9|619.7|2586
1633348260000|2021-10-04 11:51:00|619.9|619.6|619.7|619.4|619.9|619.6|619.6|619.4|3019
1633348270000|2021-10-04 11:51:10|619.6|619.3|619.7|619.4|619.7|619.4|619.5|619.3|738
1633348290000|2021-10-04 11:51:30|619.8|619.5|620|619.7|620|619.7|619.8|619.5|2329
1633348300000|2021-10-04 11:51:40|619.9||619.9||619.9||619.8||0
1633348310000|2021-10-04 11:51:50|619.8|619.6|619.8|619.5|619.8|619.6|619.7|619.4|323
1633348320000|2021-10-04 11:52:00|620|619.6|619.9|619.6|620|619.8|619.9|619.6|770
1633348330000|2021-10-04 11:52:10||619.7||619.6||619.7||619.6|0
1633348340000|2021-10-04 11:52:20||619.7||619.6||619.7||619.6|0
1633348350000|2021-10-04 11:52:30||619.7||619.7||619.7||619.7|0
1633348360000|2021-10-04 11:52:40|620|619.8|620|619.8|620|619.8|619.9|619.8|954
1633348370000|2021-10-04 11:52:50|620.1|619.9|620.6|620.2|620.6|620.2|620.1|619.9|1806
1633348380000|2021-10-04 11:53:00|620.7|620.3|620.7|620.4|620.7|620.4|620.7|620.3|325
1633348400000|2021-10-04 11:53:20|620.6|620.3|620.6|620.3|620.6|620.3|620.6|620.2|0
1633348410000|2021-10-04 11:53:30|620.5|620.2|620.2|619.9|620.5|620.2|620.2|619.9|3068
1633348420000|2021-10-04 11:53:40|620.3||620.3||620.3||620.2||0
1633348460000|2021-10-04 11:54:20|620.2|619.8|620.2|619.7|620.2|619.8|620.2|619.7|0
1633348490000|2021-10-04 11:54:50||619.9||619.9||619.9||619.9|0
1633348510000|2021-10-04 11:55:10|620.3|620|620.5|620.2|620.7|620.4|620.3|620|3390
1633348520000|2021-10-04 11:55:20|620.4|620.1|620.3|619.9|620.4|620.1|620.1|619.9|1384
1633348530000|2021-10-04 11:55:30|620.4|620|620.4|620.1|620.4|620.1|620.4|620|0
1633348540000|2021-10-04 11:55:40|620.5|620.2|620.5|620.1|620.7|620.4|620.5|620.1|296
1633348560000|2021-10-04 11:56:00|620.4|620|620.3|619.9|620.4|620|620.3|619.9|325
1633348570000|2021-10-04 11:56:10||620||620||620||620|0
1633348580000|2021-10-04 11:56:20|620.4|620.1|620.5|620.1|620.5|620.1|620.4|620.1|0
1633348600000|2021-10-04 11:56:40|620.6||620.6||620.6||620.6||0
1633348610000|2021-10-04 11:56:50|620.5|620.2|620.5|620.2|620.6|620.3|620.3|620.2|2896
1633348620000|2021-10-04 11:57:00|620.4|620.1|620.2|620.1|620.4|620.1|620.2|620.1|207
1633348640000|2021-10-04 11:57:20|620.3|620.2|620.5|620.2|620.5|620.2|620.3|620.2|1484
1633348660000|2021-10-04 11:57:40|620.6||620.6||620.7||620.6||0
1633348730000|2021-10-04 11:58:50|620.7|620.3|620.7|620.5|620.7|620.5|620.7|620.2|0
1633348740000|2021-10-04 11:59:00|620.6|620.4|620.6|620.3|620.6|620.4|620.6|620.3|439
1633348780000|2021-10-04 11:59:40||620.4||620.4||620.4||620.4|0
1633348790000|2021-10-04 11:59:50|620.5|620.3|620.5|620.4|620.5|620.4|620.5|620.3|0
1633348800000|2021-10-04 12:00:00|620.6|620.5|620.6|620.4|620.7|620.5|620.6|620.4|1511
1633348810000|2021-10-04 12:00:10|620.5|620.3|620.5|620.4|620.7|620.5|620.4|620.3|1953
1633348820000|2021-10-04 12:00:20|620.4|620.3|620.5|620.2|620.5|620.3|620.4|620.2|691
1633348830000|2021-10-04 12:00:30|620.4||620.4||620.5||620.3||3778
1633348840000|2021-10-04 12:00:40||620.3||620.3||620.3||620.3|0
1633348850000|2021-10-04 12:00:50|620.5|620.4|620.7|620.4|620.7|620.5|620.5|620.4|649
1633348860000|2021-10-04 12:01:00|620.6||620.6||620.6||620.6||0
1633348870000|2021-10-04 12:01:10|620.7|620.5|620.8|620.5|620.9|620.6|620.7|620.5|1738
1633348880000|2021-10-04 12:01:20|620.7|620.6|620.7|620.5|620.8|620.6|620.7|620.5|1516
1633348890000|2021-10-04 12:01:30|620.6|620.4|620.4|620.2|620.6|620.4|620.3|620.2|1592
1633348910000|2021-10-04 12:01:50|620.5||620.5||620.5||620.4||0
1633348930000|2021-10-04 12:02:10||620.3||620.3||620.3||620.3|0
1633348980000|2021-10-04 12:03:00|620.4|620.2|619.5|619.2|620.4|620.2|619.5|619.2|10703
1633348990000|2021-10-04 12:03:10|619.6|619.3|619.6|619.2|619.7|619.4|619.6|619.2|1905
1633349000000|2021-10-04 12:03:20|619.5|619.3|619.5|619.2|619.5|619.3|619.5|619.2|1737
1633349020000|2021-10-04 12:03:40|619.6|619.3|619.5|619.2|619.6|619.3|619.5|619.2|0
1633349030000|2021-10-04 12:03:50|619.6|619.3|619.9|619.7|620.1|619.7|619.6|619.3|16807
1633349040000|2021-10-04 12:04:00|619.8|619.6|619.4|619.1|619.8|619.6|619.3|619.1|1975
1633349060000|2021-10-04 12:04:20|619.1|619|618.8|618.5|619.1|619|618.7|618.5|10868
1633349070000|2021-10-04 12:04:30|618.7|618.4|618.4|618|618.7|618.4|618.4|618|735
1633349080000|2021-10-04 12:04:40|618.5|618.1|618.6|618.4|618.6|618.4|618.4|618.1|1541
1633349090000|2021-10-04 12:04:50|618.8|618.5|618.6|618.4|618.9|618.5|618.6|618.4|731
1633349100000|2021-10-04 12:05:00|618.7|618.2|618.7|618.4|618.7|618.5|618.5|618.2|262
1633349110000|2021-10-04 12:05:10||618.5||618.4||618.5||618.4|0
1633349120000|2021-10-04 12:05:20||618.5||618.5||618.5||618.5|100
1633349170000|2021-10-04 12:06:10|618.8|618.6|618.9|618.6|618.9|618.8|618.8|618.6|3713
1633349180000|2021-10-04 12:06:20|618.8|618.7|618.9|618.6|618.9|618.7|618.8|618.6|0
1633349190000|2021-10-04 12:06:30||618.7||618.6||618.7||618.6|0
1633349200000|2021-10-04 12:06:40|618.8|618.7|618.9|618.6|618.9|618.7|618.8|618.6|0
1633349210000|2021-10-04 12:06:50|618.8|618.7|618.8|618.6|618.8|618.7|618.8|618.6|0
1633349270000|2021-10-04 12:07:50|619|618.7|618.7|618.6|619|618.8|618.7|618.6|6229
1633349300000|2021-10-04 12:08:20|618.8|618.7|618.8|618.6|618.9|618.7|618.8|618.6|1282
1633349410000|2021-10-04 12:10:10|618.9|618.7|619.1|618.9|619.1|618.9|618.9|618.7|3542
1633349420000|2021-10-04 12:10:20|619.2|619|619.4|619.2|619.5|619.2|619.2|618.9|13283
1633349430000|2021-10-04 12:10:30||619.3||619.2||619.3||619.2|1486
1633349440000|2021-10-04 12:10:40|619.3|619.1|619.4|619.1|619.4|619.1|619.1|619|1786
1633349460000|2021-10-04 12:11:00|619.3||619.4||619.4||619.3||0
1633349470000|2021-10-04 12:11:10|619.3||619.3||619.3||619.3||0
1633349490000|2021-10-04 12:11:30|619.4|619.2|619.4|619.2|619.4|619.2|619.4|619.2|0
1633349500000|2021-10-04 12:11:40|619.5|619.3|619.9|619.6|620|619.7|619.5|619.3|988
1633349530000|2021-10-04 12:12:10|619.7|619.7|619.9|619.5|619.9|619.8|619.6|619.5|4441
1633349540000|2021-10-04 12:12:20|619.8||619.8||619.8||619.8||0
1633349590000|2021-10-04 12:13:10|619.9|619.6|620.2|619.8|620.3|619.8|619.9|619.6|1805
1633349600000|2021-10-04 12:13:20||619.7||619.7||619.7||619.6|0
1633349640000|2021-10-04 12:14:00|620.3|620|620.4|620.1|620.5|620.1|620.3|620|0
1633349650000|2021-10-04 12:14:10|620.1|620|620.1|619.8|620.1|620|620.1|619.8|984
1633349660000|2021-10-04 12:14:20|620|619.7|619.8|619.5|620|619.7|619.7|619.5|277
1633349670000|2021-10-04 12:14:30|619.7|619.6|619.8|619.6|619.8|619.6|619.7|619.6|310
1633349680000|2021-10-04 12:14:40|619.9|619.7|620|619.7|620.3|620.1|619.8|619.5|8100
1633349690000|2021-10-04 12:14:50|619.9||619.9||619.9||619.9||0
1633349700000|2021-10-04 12:15:00|619.8|619.8|619.8|619.7|619.8|619.8|619.8|619.7|161
1633349720000|2021-10-04 12:15:20|619.7|619.6|619.2|619|619.7|619.6|619.2|619|5790
1633349730000|2021-10-04 12:15:30|619.4|618.9|619.6|619.1|619.6|619.2|619.4|618.9|2780
1633349750000|2021-10-04 12:15:50|619.4|619.2|619.4|619.1|619.4|619.2|619.4|619.1|450
1633349760000|2021-10-04 12:16:00|619.5|619.2|619.8|619.5|619.9|619.5|619.5|619.2|0
1633349790000|2021-10-04 12:16:30|619.9|619.6|620|619.6|620.2|619.7|619.9|619.6|966
1633349810000|2021-10-04 12:16:50|619.9|619.7|620|619.6|620|619.7|619.9|619.6|75
1633349820000|2021-10-04 12:17:00|619.9|619.5|619.6|619.1|619.9|619.5|619.6|619.1|1021
1633349830000|2021-10-04 12:17:10|619.5|619.3|619.5|619.3|619.5|619.3|619.4|619.3|0
1633349840000|2021-10-04 12:17:20|619.4|619.2|619.4|619.1|619.4|619.2|619.3|619.1|326
1633349850000|2021-10-04 12:17:30||619.2||619.1||619.2||619.1|0
1633349860000|2021-10-04 12:17:40||619.2||619.1||619.2||619.1|0
1633349880000|2021-10-04 12:18:00|619.3|619.2|619.4|619.3|619.4|619.3|619.3|619.2|324
1633349890000|2021-10-04 12:18:10|619.3|619.2|619.4|619.1|619.4|619.2|619.3|619.1|316
1633349900000|2021-10-04 12:18:20|619.5|619.2|619.7|619.5|619.8|619.5|619.5|619.2|550
1633349910000|2021-10-04 12:18:30|619.6|619.4|619.6|619.3|619.6|619.4|619.5|619.3|349
1633349920000|2021-10-04 12:18:40|619.5|619.2|619.3|619.1|619.5|619.2|619.3|619.1|1060
1633349930000|2021-10-04 12:18:50|619.4|619|619.6|619.4|619.7|619.4|619.4|619|277
1633349970000|2021-10-04 12:19:30|619.5|619.3|619.4|619.1|619.5|619.3|619.2|619.1|324
1633349980000|2021-10-04 12:19:40|619.3|619|619.2|619|619.3|619|619.2|619|0
1633350000000|2021-10-04 12:20:00|619.1|618.9|619|618.6|619.1|618.9|619|618.6|3269
1633350010000|2021-10-04 12:20:10|618.9||618.9||618.9||618.9||0
1633350030000|2021-10-04 12:20:30|619|618.8|619|618.8|619|618.8|619|618.8|0
1633350050000|2021-10-04 12:20:50|619.1|618.9|619|618.8|619.2|618.9|619|618.8|259
1633350070000|2021-10-04 12:21:10||618.9||618.9||618.9||618.9|0
1633350080000|2021-10-04 12:21:20|619.1||619.2||619.2||619.1||280
1633350090000|2021-10-04 12:21:30|619|619|619.5|619.3|619.5|619.3|619|619|634
1633350100000|2021-10-04 12:21:40|619.4|619.2|619.2|619|619.4|619.2|619.2|618.9|421
1633350110000|2021-10-04 12:21:50|619.3|619.1|619.4|619|619.4|619.2|619.3|619|2594
1633350120000|2021-10-04 12:22:00||619.1||619.1||619.1||619.1|0
1633350130000|2021-10-04 12:22:10|619.3|619|619|618.6|619.3|619|619|618.6|828
1633350140000|2021-10-04 12:22:20|618.9|618.7|618.7|618.6|618.9|618.7|618.7|618.6|14155
1633350150000|2021-10-04 12:22:30|618.6|618.5|617.6|617.5|618.6|618.5|617.6|617.5|6972
1633350160000|2021-10-04 12:22:40|617.7|617.4|618.1|617.8|618.2|617.8|617.7|617.4|2237
1633350170000|2021-10-04 12:22:50|618.2|617.9|618.2|618.1|618.4|618.1|618.2|617.9|3159
1633350180000|2021-10-04 12:23:00|618.1|618|617.9|617.7|618.1|618|617.9|617.7|2398
1633350200000|2021-10-04 12:23:20|617.8|617.6|617.6|617.4|617.8|617.6|617.6|617.4|2398
1633350210000|2021-10-04 12:23:30|617.8|617.5|617.9|617.4|617.9|617.6|617.8|617.4|385
1633350220000|2021-10-04 12:23:40||617.6||617.6||617.6||617.6|0
1633350230000|2021-10-04 12:23:50||617.7||617.7||617.7||617.7|360
1633350240000|2021-10-04 12:24:00|618|617.8|618.4|618.1|618.6|618.3|618|617.7|8201
1633350280000|2021-10-04 12:24:40|618.3|618.2|618.1|617.8|618.3|618.2|618|617.8|2551
1633350290000|2021-10-04 12:24:50||617.9||617.9||617.9||617.9|0
1633350300000|2021-10-04 12:25:00|618.2|618|618.5|618.2|618.5|618.2|618.2|618|1247
1633350310000|2021-10-04 12:25:10||618.3||618.3||618.3||618.3|0
1633350320000|2021-10-04 12:25:20|618.6|618.4|618.9|618.7|619|618.7|618.6|618.4|263
1633350330000|2021-10-04 12:25:30|618.8|618.6|618.9|618.5|619|618.6|618.7|618.5|379
1633350340000|2021-10-04 12:25:40|618.8||618.8||618.8||618.8||0
1633350350000|2021-10-04 12:25:50|618.3|618.2|618.2|617.9|618.8|618.3|618|617.9|30502
1633350360000|2021-10-04 12:26:00|618.1|618|617.9|617.8|618.1|618|617.9|617.8|1404
1633350370000|2021-10-04 12:26:10|618.1|617.9|618.4|618|618.4|618.2|618.1|617.9|1046
1633350380000|2021-10-04 12:26:20|618.5|618.1|618.6|618.2|618.6|618.3|618.5|618|1501
1633350390000|2021-10-04 12:26:30|618.5|618.3|618.4|618|618.5|618.3|618.2|617.9|529
1633350400000|2021-10-04 12:26:40|618.5||618.3||618.6||618.3||486
1633350410000|2021-10-04 12:26:50|618.4|618.1|618.4|618|618.5|618.3|618.4|618|2129
1633350420000|2021-10-04 12:27:00|618.5|618.1|619.1|618.9|620.1|619.2|618.4|618.1|45580
1633350430000|2021-10-04 12:27:10|619.2|619|619.3|619|619.4|619.1|619.1|619|3322
1633350440000|2021-10-04 12:27:20|619.4|619.1|619.3|619.2|619.4|619.2|619.3|619.1|0
1633350450000|2021-10-04 12:27:30|619.4|619.3|619.5|619.3|620|619.7|619.4|619.3|6696
1633350460000|2021-10-04 12:27:40|||||||||154
1633350470000|2021-10-04 12:27:50|619.4|619.2|619.1|619|619.4|619.2|619.1|619|3619
1633350490000|2021-10-04 12:28:10|619|618.8|618.8|618.7|619|618.8|618.8|618.6|3600
1633350500000|2021-10-04 12:28:20|618.9|618.8|619|618.7|619|618.8|618.9|618.7|750
1633350520000|2021-10-04 12:28:40|619.1|618.8|619.2|618.9|619.2|618.9|619.1|618.7|0
1633350540000|2021-10-04 12:29:00|619.4|618.8|619|618.7|619.4|618.8|619|618.7|428
1633350550000|2021-10-04 12:29:10|619.1||619.1||619.1||619.1||0
1633350570000|2021-10-04 12:29:30|619|618.8|619|618.7|619|618.8|619|618.7|100
1633350580000|2021-10-04 12:29:40||618.8||618.8||618.8||618.8|0
1633350690000|2021-10-04 12:31:30|618.9|618.7|618.7|618.5|618.9|618.7|618.7|618.5|1022
1633350700000|2021-10-04 12:31:40|618.6|618.6|618.6|618.3|618.6|618.6|618.6|618.3|328
1633350710000|2021-10-04 12:31:50|618.5|618.2|618.4|618.1|618.5|618.2|618.4|618|200
1633350730000|2021-10-04 12:32:10|618.5|618.3|618.4|618.2|618.6|618.3|618.4|618.2|750
1633350740000|2021-10-04 12:32:20|618.3|618.1|618.3|618.1|618.3|618.1|618.3|618.1|0
1633350760000|2021-10-04 12:32:40|618.4|618.2|618.4|618|618.7|618.4|618.4|618|2944
1633350770000|2021-10-04 12:32:50|618.3|617.9|617.8|617.5|618.3|617.9|617.8|617.5|250
1633350780000|2021-10-04 12:33:00|617.7||617.7||617.7||617.7||0
1633350790000|2021-10-04 12:33:10||617.4||617.4||617.4||617.4|0
1633350800000|2021-10-04 12:33:20|617.6|617.3|617.5|617.2|617.7|617.5|617.5|617.2|0
1633350810000|2021-10-04 12:33:30|617.6|617.3|618|617.5|618.3|617.9|617.6|617.3|7278
1633350820000|2021-10-04 12:33:40|617.9|617.6|617.7|617.3|617.9|617.6|617.7|617.3|0
1633350830000|2021-10-04 12:33:50|617.6||617.6||617.6||617.6||0
1633350840000|2021-10-04 12:34:00||617.2||617.2||617.2||617.2|0
1633350850000|2021-10-04 12:34:10|617.5|617.1|617.1|616.9|617.5|617.1|617.1|616.9|209
1633350860000|2021-10-04 12:34:20|617.2|616.8|617.1|616.9|617.2|616.9|617|616.6|0
1633350870000|2021-10-04 12:34:30|617|616.8|616.8|616.5|617|616.8|616.7|616.4|8236
1633350880000|2021-10-04 12:34:40|616.7|616.4|616.9|616.5|616.9|616.6|616.5|616.2|4561
1633350890000|2021-10-04 12:34:50|616.8|616.7|616.8|616.4|616.8|616.7|616.7|616.4|260
1633350900000|2021-10-04 12:35:00|616.7|616.3|616.5|616.1|616.7|616.3|616.4|616|3577
1633350910000|2021-10-04 12:35:10|616.4|616.2|616.4|616.2|616.4|616.3|616.4|616.2|0
1633350920000|2021-10-04 12:35:20|616.3|616.3|616.5|616.1|616.6|616.3|616.3|616|2990
1633350930000|2021-10-04 12:35:30|616.6|616.2|616.6|616.2|616.6|616.3|616.6|616.2|0
1633350940000|2021-10-04 12:35:40|616.7|616.3|616.9|616.7|617.2|616.9|616.7|616.3|11244
1633350950000|2021-10-04 12:35:50|617|616.8|617.1|616.8|617.1|616.9|617|616.7|2140
1633350960000|2021-10-04 12:36:00|617|616.7|617|616.6|617|616.7|616.9|616.5|606
1633350980000|2021-10-04 12:36:20|616.9|616.7|617.1|616.8|617.1|616.8|616.9|616.7|324
1633350990000|2021-10-04 12:36:30|617.2|616.9|616.5|616.1|617.7|617.3|616.5|616.1|12014
1633351000000|2021-10-04 12:36:40|616.6|616.2|616.8|616.5|617.1|616.5|616.6|616.2|0
1633351010000|2021-10-04 12:36:50|616.9|616.6|617|616.5|617.1|616.7|616.9|616.5|1315
1633351020000|2021-10-04 12:37:00|616.9||616.8||616.9||616.8||0
1633351030000|2021-10-04 12:37:10|616.9|616.6|616.9|616.5|617|616.6|616.9|616.5|0
1633351040000|2021-10-04 12:37:20|616.8|616.7|616.9|616.5|616.9|616.7|616.8|616.5|0
1633351050000|2021-10-04 12:37:30||616.7||616.5||616.7||616.5|0
1633351090000|2021-10-04 12:38:10|616.8|616.6|616.8|616.5|616.8|616.6|616.8|616.5|0
1633351110000|2021-10-04 12:38:30|616.7|616.4|616.6|616.1|616.7|616.6|616.5|616.1|840
1633351120000|2021-10-04 12:38:40|616.5||616.5||616.5||616.5||0
1633351130000|2021-10-04 12:38:50|616.6|616.2|616.8|616.5|616.9|616.6|616.6|616.2|1387
1633351140000|2021-10-04 12:39:00|616.9|616.6|616.6|616.1|617|616.6|616.6|616.1|1256
1633351150000|2021-10-04 12:39:10|616.5|616|616.4|616|616.5|616|616.4|616|0
1633351180000|2021-10-04 12:39:40||616.1||616||616.1||616|0
1633351200000|2021-10-04 12:40:00|616.7|616.1|617.1|616.6|617.1|616.8|616.5|616|14692
1633351210000|2021-10-04 12:40:10|617|616.5|616.7|616.4|617|616.6|616.7|616.2|0
1633351220000|2021-10-04 12:40:20|616.8||616.9||616.9||616.8||0
1633351230000|2021-10-04 12:40:30|616.8||616.7||616.8||616.7||0
1633351270000|2021-10-04 12:41:10|616.6|616.3|616.6|616.1|616.6|616.3|616.5|616|557
1633351280000|2021-10-04 12:41:20|616.5|616.3|616.6|616.3|616.6|616.3|616.5|616.3|0
1633351290000|2021-10-04 12:41:30|616.5|616.2|616.3|616|616.5|616.2|616.2|616|330
1633351300000|2021-10-04 12:41:40|616.5|616.1|616.7|616.5|616.7|616.5|616.4|616.1|443
1633351310000|2021-10-04 12:41:50|616.9|616.4|616.9|616.4|616.9|616.4|616.9|616.3|0
1633351340000|2021-10-04 12:42:20|616.8||616.8||616.8||616.8||0
1633351360000|2021-10-04 12:42:40|616.6||616.6||616.6||616.6||0
1633351380000|2021-10-04 12:43:00|616.5|616.3|616.2|616|616.6|616.3|616.2|616|331
1633351390000|2021-10-04 12:43:10|616.3|616.1|616.6|616.1|616.7|616.2|616.3|616|1573
1633351400000|2021-10-04 12:43:20|616.5|616.2|616.4|616|616.5|616.2|616.4|616|100
1633351410000|2021-10-04 12:43:30||616.1||616.1||616.1||616.1|0
1633351420000|2021-10-04 12:43:40||616.2||616||616.2||616|0
1633351430000|2021-10-04 12:43:50||616.1||616.2||616.2||616.1|0
1633351440000|2021-10-04 12:44:00||616.1||616.1||616.1||616|0
1633351450000|2021-10-04 12:44:10|616.3|616|616|615.6|616.3|616|615.7|615.6|6564
1633351460000|2021-10-04 12:44:20|615.8||615.7||615.8||615.7||0
1633351470000|2021-10-04 12:44:30|615.8|615.7|615.9|615.6|616|615.7|615.8|615.6|1307
1633351480000|2021-10-04 12:44:40|616|615.7|616.7|616.3|616.7|616.3|615.9|615.7|2234
1633351490000|2021-10-04 12:44:50|616.9|616.2|616.6|616.1|616.9|616.3|616.5|616.1|0
1633351500000|2021-10-04 12:45:00|616.4||616.4||616.4||616.4||0
1633351510000|2021-10-04 12:45:10|616.5|616.2|617|616.6|617.1|616.6|616.5|616.2|1644
1633351520000|2021-10-04 12:45:20|616.9|616.5|616.9|616.5|616.9|616.6|616.7|616.5|271
1633351530000|2021-10-04 12:45:30|616.8|616.4|616.9|616.5|617|616.6|616.5|616.4|707
1633351550000|2021-10-04 12:45:50||616.4||616.5||616.5||616.4|0
1633351560000|2021-10-04 12:46:00|617|616.6|617.6|617.1|617.7|617.1|616.9|616.6|3856
1633351570000|2021-10-04 12:46:10|617.7|617.2|617.8|617.5|618|617.6|617.7|617.2|0
1633351590000|2021-10-04 12:46:30|617.7|617.6|618|617.7|618.2|617.7|617.7|617.5|0
1633351600000|2021-10-04 12:46:40|618.1|617.6|617.9|617.7|618.1|617.7|617.9|617.5|300
1633351610000|2021-10-04 12:46:50|618||617.9||618||617.9||0
1633351620000|2021-10-04 12:47:00|617.8|617.6|617.9|617.7|617.9|617.7|617.8|617.6|497
1633351630000|2021-10-04 12:47:10|618|617.6|618.1|617.6|618.1|617.7|618|617.5|0
1633351640000|2021-10-04 12:47:20|617.9|617.5|618.3|618.1|618.4|618.1|617.7|617.5|22546
1633351650000|2021-10-04 12:47:30|618.2|618|618|617.6|618.3|618|617.8|617.6|3194
1633351660000|2021-10-04 12:47:40|617.9|617.7|618|617.6|618|617.8|617.8|617.6|2229
1633351670000|2021-10-04 12:47:50||617.7||617.6||617.7||617.6|0
1633351680000|2021-10-04 12:48:00|617.9|617.7|618|617.7|618|617.7|617.9|617.6|0
1633351690000|2021-10-04 12:48:10|617.9|617.6|617.9|617.4|618|617.6|617.6|617.3|3029
1633351700000|2021-10-04 12:48:20|617.5|617.3|617.4|617.2|617.5|617.3|617.4|617|14658
1633351710000|2021-10-04 12:48:30|617.5|617.3|617.5|617.3|617.5|617.4|617.5|617.3|1145
1633351720000|2021-10-04 12:48:40|617.6|617.4|617.7|617.3|617.9|617.5|617.6|617.3|5187
1633351770000|2021-10-04 12:49:30|617.6||617.6||617.6||617.6||130
1633351780000|2021-10-04 12:49:40|617.5|617.2|617.6|617.3|617.7|617.4|617.4|617.2|1000
1633351790000|2021-10-04 12:49:50|617.5|617.4|617.5|617.3|617.5|617.4|617.5|617.3|0
1633351810000|2021-10-04 12:50:10|617.6|617.4|617.9|617.4|617.9|617.4|617.6|617.3|1462
1633351820000|2021-10-04 12:50:20|617.8|617.3|617.5|617.3|617.8|617.3|617.5|617.3|0
1633351830000|2021-10-04 12:50:30|617.4|617.2|617.7|617.2|617.7|617.2|617.4|617.2|222
1633351840000|2021-10-04 12:50:40|617.5||617.5||617.5||617.5||0
1633351850000|2021-10-04 12:50:50|617.6|617.3|617.5|617.2|617.7|617.5|617.5|617.2|1404
1633351860000|2021-10-04 12:51:00|617.7|617.3|617.7|617.3|617.7|617.3|617.7|617.3|0
1633351870000|2021-10-04 12:51:10|617.6||617.5||617.6||617.5||100
1633351880000|2021-10-04 12:51:20|617.4|617.2|617.5|617|617.7|617.2|617|616.6|12675
1633351890000|2021-10-04 12:51:30|617.4|617.1|617.7|617.3|617.9|617.4|617.4|617.1|2104
1633351900000|2021-10-04 12:51:40|617.6|617.4|617.8|617.5|618|617.6|617.6|617.3|0
1633351910000|2021-10-04 12:51:50|617.7||617.7||617.7||617.7||0
1633351930000|2021-10-04 12:52:10|617.6|617.6|617.9|617.5|618|617.6|617.6|617.5|1191
1633351940000|2021-10-04 12:52:20|617.8|617.4|617.5|617.1|617.8|617.4|617.5|617.1|314
1633351950000|2021-10-04 12:52:30|617.8|617.7|617.8|617.3|617.8|617.7|617.6|617.1|9310
1633351960000|2021-10-04 12:52:40|617.9|617.4|618|617.8|618|617.9|617.8|617.4|4061
1633351970000|2021-10-04 12:52:50|617.8|617.7|617.7|617.5|617.9|617.7|617.5|617.4|0
1633351980000|2021-10-04 12:53:00|617.9|617.6|617.6|617.4|618|617.7|617.6|617.4|992
1633351990000|2021-10-04 12:53:10|617.5|617.3|617.7|617.4|617.7|617.4|617.4|617.1|2286
1633352000000|2021-10-04 12:53:20|617.6|617.3|617.6|617.4|617.6|617.4|617.6|617.3|210
1633352010000|2021-10-04 12:53:30|617.5|617.3|617.2|616.9|617.5|617.3|617.1|616.8|795
1633352020000|2021-10-04 12:53:40|617.3|617|617.2|616.7|617.3|617.2|617.2|616.7|1694
1633352060000|2021-10-04 12:54:20|617.1||617.1||617.1||617.1||0
1633352080000|2021-10-04 12:54:40|617.2|616.9|617.6|617.2|617.6|617.2|617.2|616.9|1523
1633352090000|2021-10-04 12:54:50|617.7|617.1|617.5|617.1|617.7|617.2|617.4|617.1|0
1633352100000|2021-10-04 12:55:00|617.4|617.2|618|617.7|618|617.7|617.4|617.1|14454
1633352110000|2021-10-04 12:55:10|617.9||618||618||617.9||0
1633352120000|2021-10-04 12:55:20|618.1|617.8|618.1|618|618.1|618|618.1|617.8|500
1633352130000|2021-10-04 12:55:30|618.4|617.9|618.3|617.9|618.4|618.1|618.2|617.8|0
1633352140000|2021-10-04 12:55:40|618.2|617.8|618|617.8|618.2|617.8|618|617.7|0
1633352150000|2021-10-04 12:55:50|618.2|617.9|618.2|617.9|618.3|617.9|618.2|617.9|496
1633352160000|2021-10-04 12:56:00|618.3|618|618.5|618.1|618.5|618.1|618.3|618|300
1633352170000|2021-10-04 12:56:10|618.4|618.2|618.3|618|618.4|618.2|618.2|618|221
1633352180000|2021-10-04 12:56:20|618.2||618.2||618.2||618.2||20
1633352190000|2021-10-04 12:56:30|618.1|617.9|618.2|617.8|618.3|617.9|618|617.5|778
1633352200000|2021-10-04 12:56:40|618.1|617.7|618.2|617.8|618.2|617.8|617.7|617.5|3325
1633352210000|2021-10-04 12:56:50|618.1|617.7|618.2|617.9|618.2|617.9|617.7|617.3|8270
1633352220000|2021-10-04 12:57:00|618.3|618|617.9|617.6|618.3|618.1|617.9|617.4|1370
1633352240000|2021-10-04 12:57:20|618|617.7|617.9|617.7|618|617.8|617.9|617.7|1636
1633352260000|2021-10-04 12:57:40|617.8|617.6|617.9|617.5|618.2|617.8|617.7|617.5|15329
1633352270000|2021-10-04 12:57:50|617.8|617.4|617.5|617.2|617.8|617.5|617.5|617.2|330
1633352280000|2021-10-04 12:58:00|617.4|617.1|617.7|617.4|617.9|617.6|617.3|617|3146
1633352300000|2021-10-04 12:58:20|617.8|617.3|617.7|617.3|617.8|617.4|617.7|617.3|0
1633352310000|2021-10-04 12:58:30|617.8|617.4|617.9|617.6|617.9|617.6|617.8|617.4|0
1633352320000|2021-10-04 12:58:40|617.8|617.4|617.6|617.2|617.8|617.4|617.6|617.2|330
1633352330000|2021-10-04 12:58:50|617.7|617.3|617.7|617.2|617.8|617.3|617.6|617.2|1220
1633352340000|2021-10-04 12:59:00|617.5|617.3|617.8|617.5|617.8|617.5|617.5|617.3|324
1633352350000|2021-10-04 12:59:10|618|617.6|618|617.7|618.1|617.9|617.8|617.6|1004
1633352370000|2021-10-04 12:59:30|618.1|617.8|618.6|618.5|618.6|618.5|618.1|617.7|14613
1633352380000|2021-10-04 12:59:40|618.7|618.4|618.7|618.5|618.7|618.5|618.6|618.4|2781
1633352390000|2021-10-04 12:59:50|618.9|618.4|618.8|618.4|618.9|618.5|618.8|618.4|0
1633352400000|2021-10-04 13:00:00||618.5||618.5||618.5||618.5|0
1633352410000|2021-10-04 13:00:10||618.4||618.4||618.4||618.4|0
1633352420000|2021-10-04 13:00:20|618.7|618.5|618.9|618.5|619|618.6|618.6|618.4|365
1633352430000|2021-10-04 13:00:30||618.4||618.5||618.5||618.4|0
1633352450000|2021-10-04 13:00:50|619|618.4|619.2|618.9|619.2|618.9|618.9|618.4|0
1633352460000|2021-10-04 13:01:00|619.1|618.8|618.8|618.5|619.1|618.8|618.8|618.4|2490
1633352470000|2021-10-04 13:01:10|618.7|618.4|618.7|618.5|618.7|618.6|618.7|618.4|0
1633352480000|2021-10-04 13:01:20|618.6|618.4|618.8|618.5|618.9|618.5|618.4|618.3|3223
1633352490000|2021-10-04 13:01:30|618.7|618.4|618.7|618.3|618.8|618.6|618.5|618.2|7000
1633352500000|2021-10-04 13:01:40|618.6||618.5||618.6||618.5||0
1633352510000|2021-10-04 13:01:50|618.4|618.4|618.4|618.3|618.7|618.4|618.4|618.3|2562
1633352520000|2021-10-04 13:02:00|618.3|618.2|617.9|617.5|618.4|618.2|617.8|617.5|6995
1633352530000|2021-10-04 13:02:10|618|617.6|618|617.9|618.1|617.9|618|617.6|429
1633352540000|2021-10-04 13:02:20|618.1|618|618.4|618.1|618.4|618.1|618.1|617.8|2836
1633352550000|2021-10-04 13:02:30|618.2|617.9|617.9|617.5|618.2|617.9|617.9|617.5|1749
1633352560000|2021-10-04 13:02:40||617.4||617.4||617.4||617.4|0
1633352590000|2021-10-04 13:03:10|617.8|617.7|618|617.7|618.1|617.8|617.7|617.4|2225
1633352600000|2021-10-04 13:03:20|618.1|617.8|618.1|617.9|618.1|618|618|617.7|1410
1633352610000|2021-10-04 13:03:30|618.2|618|618.9|618.5|618.9|618.5|618.2|618|3665
1633352620000|2021-10-04 13:03:40|618.8|618.6|619.1|618.8|619.1|618.9|618.8|618.6|2301
1633352630000|2021-10-04 13:03:50|619|618.7|619|618.7|619.1|618.8|618.9|618.6|1233
1633352640000|2021-10-04 13:04:00|618.9|618.6|618.9|618.6|619|618.6|618.9|618.6|0
1633352650000|2021-10-04 13:04:10|618.8|618.5|618.8|618.4|618.8|618.5|618.7|618.4|0
1633352660000|2021-10-04 13:04:20||618.5||618.5||618.7||618.5|0
1633352670000|2021-10-04 13:04:30|618.7|618.4|618.7|618.4|618.7|618.6|618.5|618.2|1966
1633352680000|2021-10-04 13:04:40|618.8|618.5|619|618.8|619|618.8|618.8|618.4|2929
1633352690000|2021-10-04 13:04:50|619.2|618.9|619.5|619.1|619.6|619.2|619.2|618.8|1331
1633352700000|2021-10-04 13:05:00|619.6|619.2|619.5|619.3|619.7|619.5|619.4|619.2|2778
1633352710000|2021-10-04 13:05:10|619.4|619.2|619.9|619.5|620|619.6|619.4|619.2|2789
1633352720000|2021-10-04 13:05:20|619.7|619.6|620.1|619.7|620.1|619.7|619.7|619.5|324
1633352730000|2021-10-04 13:05:30|620|619.6|619.9|619.6|620.1|619.7|619.9|619.5|0
1633352740000|2021-10-04 13:05:40|620|619.7|619.8|619.6|620|619.8|619.8|619.5|2605
1633352750000|2021-10-04 13:05:50|619.7|619.4|619.5|619.2|619.7|619.4|619.4|619.2|3305
1633352760000|2021-10-04 13:06:00||619.3||619.3||619.3||619.3|0
1633352770000|2021-10-04 13:06:10|619.6|619.4|619.8|619.5|620|619.6|619.6|619.4|2459
1633352780000|2021-10-04 13:06:20|619.7|619.4|619.7|619.4|619.7|619.4|619.7|619.3|0
1633352790000|2021-10-04 13:06:30|619.6||619.6||619.6||619.6||0
1633352800000|2021-10-04 13:06:40|619.5|619.3|619|618.6|619.5|619.3|619|618.6|2196
1633352810000|2021-10-04 13:06:50|619.2|618.7|619.2|618.8|619.5|619|619.2|618.7|463
1633352820000|2021-10-04 13:07:00||618.7||618.6||618.7||618.6|0
1633352840000|2021-10-04 13:07:20|619.3|618.8|619.4|618.9|619.4|618.9|619.3|618.8|0
1633352850000|2021-10-04 13:07:30|619.5|619.1|619.5|619.4|619.7|619.4|619.5|619.1|0
1633352870000|2021-10-04 13:07:50|619.4|619.2|619.3|618.9|619.4|619.2|619.3|618.9|3644
1633352880000|2021-10-04 13:08:00|619.2|618.8|619|618.8|619.2|618.8|619|618.8|0
1633352890000|2021-10-04 13:08:10|618.9|618.7|618.4|618.3|618.9|618.7|618.4|618.3|3356
1633352900000|2021-10-04 13:08:20|618.3|618.1|618.6|618.4|618.7|618.4|618.3|617.9|2779
1633352920000|2021-10-04 13:08:40|618.4|618.3|618.6|618.2|618.7|618.4|618.2|618|13104
1633352930000|2021-10-04 13:08:50|618.5|618.3|618.4|618.2|618.7|618.5|618.4|618.2|9197
1633352940000|2021-10-04 13:09:00|618.2|618.1|617.7|617.4|618.4|618.2|617.7|617.4|18951
1633352950000|2021-10-04 13:09:10|617.8|617.5|617.3|617.2|618.1|617.8|617.3|617.2|13801
1633352960000|2021-10-04 13:09:20|617.4|617.1|617.6|617.3|617.9|617.4|617.2|617|7652
1633352970000|2021-10-04 13:09:30|617.5|617.2|617.4|617.2|617.8|617.4|617.3|617.2|5369
1633352980000|2021-10-04 13:09:40|617.3|617.3|617.4|617.1|617.4|617.3|617.2|617.1|8631
1633352990000|2021-10-04 13:09:50|617.3|617.2|617.2|617.1|617.7|617.3|617.2|617.1|9962
1633353000000|2021-10-04 13:10:00|617.3|617.2|617.6|617.1|617.6|617.3|617.1|617|16859
1633353010000|2021-10-04 13:10:10|617.5|617.2|617.7|617.3|617.9|617.6|617.5|617.2|1076
1633353020000|2021-10-04 13:10:20|617.6|617.4|617.9|617.5|617.9|617.6|617.5|617.3|2419
1633353030000|2021-10-04 13:10:30||617.4||617.4||617.4||617.4|0
1633353040000|2021-10-04 13:10:40|617.4|617.3|617.7|617.3|617.7|617.4|617.2|617.1|22640
1633353050000|2021-10-04 13:10:50|617.6|617.1|617|616.7|617.6|617.1|616.7|616.4|11307
1633353060000|2021-10-04 13:11:00|617.1|616.8|617|616.8|617.4|617|617|616.8|6490
1633353070000|2021-10-04 13:11:10|616.8|616.7|617|616.8|617.2|616.9|616.8|616.6|7416
1633353080000|2021-10-04 13:11:20|616.8|616.7|617.3|617.1|617.4|617.1|616.7|616.4|13708
1633353090000|2021-10-04 13:11:30|617.4|617|617.4|617.1|617.6|617.1|617.1|616.8|7112
1633353100000|2021-10-04 13:11:40|617.3|617|617.4|617.2|617.4|617.2|617.2|617|4797
1633353110000|2021-10-04 13:11:50|617.3||617.3||617.3||617.3||0
1633353120000|2021-10-04 13:12:00|617.4|617.3|617.8|617.5|617.9|617.6|617.4|617.3|11459
1633353130000|2021-10-04 13:12:10|617.7||617.8||617.8||617.7||0
1633353140000|2021-10-04 13:12:20|617.3|617.2|618.1|617.8|618.1|617.8|617.3|617.2|26275
1633353150000|2021-10-04 13:12:30|618.2|617.7|618.5|618.1|618.6|618.1|618.2|617.7|0
1633353170000|2021-10-04 13:12:50|618.4|618|618.4|618.1|618.4|618.1|618.2|618|2555
1633353180000|2021-10-04 13:13:00|618.6|618.2|618.7|618.3|618.7|618.3|618.6|618.2|808
1633353210000|2021-10-04 13:13:30|618.6|618.4|618.6|618.4|618.6|618.4|618.6|618.4|0
1633353220000|2021-10-04 13:13:40|618.5||618.5||618.5||618.5||0
1633353230000|2021-10-04 13:13:50|618.7||618.7||618.7||618.7||0
1633353240000|2021-10-04 13:14:00||618.5||618.5||618.5||618.5|92
1633353270000|2021-10-04 13:14:30|618.8|618.6|619|618.6|619|618.7|618.8|618.6|1382
1633353300000|2021-10-04 13:15:00||618.7||618.8||618.8||618.7|0
1633353320000|2021-10-04 13:15:20|619.2|618.9|619.3|619.1|619.6|619.1|619.2|618.8|3425
1633353330000|2021-10-04 13:15:30|619.4|619.2|619.6|619.2|619.7|619.3|619.4|619.1|0
1633353340000|2021-10-04 13:15:40|619.5|619.1|619.3|619.1|619.5|619.2|619.3|619.1|0
1633353350000|2021-10-04 13:15:50|619.4|619.2|619.9|619.4|619.9|619.5|619.4|619.2|1666
1633353360000|2021-10-04 13:16:00|619.8|619.3|619.4|619.1|619.8|619.3|619.3|619.1|9497
1633353370000|2021-10-04 13:16:10|619.3|619.2|619.4|619.1|619.5|619.3|619.3|619.1|3077
1633353380000|2021-10-04 13:16:20||619.2||619.1||619.2||619.1|0
1633353400000|2021-10-04 13:16:40|619.2|619.2|619.2|619.1|619.2|619.2|619.2|619.1|309
1633353410000|2021-10-04 13:16:50|619.1|619|618.5|618.3|619.1|619|618.5|618.3|17676
1633353420000|2021-10-04 13:17:00|618.6|618.4|618.5|618.2|618.6|618.5|618.4|618.1|5000
1633353430000|2021-10-04 13:17:10|618.2|618.1|618.3|617.8|618.6|618.2|618|617.7|16317
1633353440000|2021-10-04 13:17:20||617.9||617.8||617.9||617.8|0
1633353450000|2021-10-04 13:17:30|618.4|617.9|618.3|618.1|618.5|618.3|618.3|617.9|1953
1633353460000|2021-10-04 13:17:40|618|617.9|618.5|618.1|618.7|618.3|618|617.9|12259
1633353470000|2021-10-04 13:17:50|618.2||618.2||618.2||618.2||1320
1633353480000|2021-10-04 13:18:00|618.4|618.2|618.1|617.9|618.5|618.2|618.1|617.9|6709
1633353490000|2021-10-04 13:18:10|618.2|618|618.2|617.9|618.2|618.1|618.2|617.9|1484
1633353500000|2021-10-04 13:18:20|618.1|617.8|618.1|617.8|618.1|617.8|617.9|617.8|625
1633353510000|2021-10-04 13:18:30|618.2|617.9|618.1|618|618.2|618|618.1|617.9|3250
1633353520000|2021-10-04 13:18:40|618|617.8|618.2|617.9|618.2|618|618|617.8|587
1633353530000|2021-10-04 13:18:50|618.1|617.8|618.4|618.1|618.4|618.2|618.1|617.8|5127
1633353540000|2021-10-04 13:19:00|618.5|618.2|618.4|618.1|618.5|618.2|618.4|618.1|0
1633353550000|2021-10-04 13:19:10|618.5|618.2|618.5|618.3|618.5|618.3|618.5|618.1|0
1633353560000|2021-10-04 13:19:20|618.6|618.4|618.3|617.9|618.6|618.4|618.3|617.9|1233
1633353570000|2021-10-04 13:19:30|618.5|618|618.6|618.2|618.7|618.2|618.5|618|5000
1633353590000|2021-10-04 13:19:50||618.3||618.3||618.3||618.3|150
1633353600000|2021-10-04 13:20:00|618.7|618.4|618.6|618.4|618.7|618.5|618.6|618.4|1939
1633353650000|2021-10-04 13:20:50|618.5|618.3|618.6|618.3|618.7|618.3|618.5|618.2|1175
1633353660000|2021-10-04 13:21:00|618.5|618.2|619|618.6|619|618.7|618.5|618.1|8625
1633353670000|2021-10-04 13:21:10|618.9|618.7|618.8|618.5|618.9|618.7|618.8|618.4|1774
1633353680000|2021-10-04 13:21:20|618.9|618.6|618.9|618.5|619|618.6|618.9|618.4|0
1633353690000|2021-10-04 13:21:30|618.8|618.3|618.8|618.4|618.8|618.5|618.5|618.2|3973
1633353700000|2021-10-04 13:21:40|618.9|618.6|619|618.8|619|618.8|618.9|618.6|2645
1633353710000|2021-10-04 13:21:50|618.9||618.9||618.9||618.9||485
1633353720000|2021-10-04 13:22:00|619||618.9||619||618.9||2010
1633353730000|2021-10-04 13:22:10|619|618.9|618.7|618.4|619|618.9|618.7|618.4|2085
1633353740000|2021-10-04 13:22:20|618.8|618.5|618.9|618.5|619|618.5|618.8|618.4|0
1633353750000|2021-10-04 13:22:30||618.4||618.4||618.4||618.4|50
1633353760000|2021-10-04 13:22:40||618.6||618.6||618.6||618.6|0
1633353780000|2021-10-04 13:23:00|618.8||618.8||618.8||618.8||0
1633353800000|2021-10-04 13:23:20|||||||||500
1633353810000|2021-10-04 13:23:30|618.7|618.5|618.7|618.4|618.7|618.5|618.6|618.4|969
1633353820000|2021-10-04 13:23:40|618.6|618.3|618.3|618.2|618.6|618.3|618.3|618|2479
1633353830000|2021-10-04 13:23:50|618.4|618.3|618.3|618.1|618.5|618.3|618.2|618.1|411
1633353840000|2021-10-04 13:24:00|618.2|618|618|617.9|618.3|618.1|618|617.9|1551
1633353850000|2021-10-04 13:24:10|618.1|617.8|618.1|617.8|618.2|617.8|618.1|617.7|32
1633353860000|2021-10-04 13:24:20|618.2|617.9|618.9|618.3|618.9|618.3|618.2|617.9|1867
1633353890000|2021-10-04 13:24:50|618.7|618.4|618.6|618.3|618.7|618.4|618.6|618.3|0
1633353900000|2021-10-04 13:25:00|618.5||618.5||618.5||618.5||0
1633353930000|2021-10-04 13:25:30|618.6|618.4|618.6|618.4|618.9|618.5|618.5|618.3|4940
1633353940000|2021-10-04 13:25:40|618.5|618.3|618.3|618.2|618.5|618.3|618.3|618.1|4080
1633353950000|2021-10-04 13:25:50|618.4|618.3|618.5|618.1|618.6|618.3|618.4|618.1|540
1633353960000|2021-10-04 13:26:00|618.4|618|618.5|618.1|618.5|618.1|618.1|617.7|1878
1633353970000|2021-10-04 13:26:10|618.4|618.2|618.3|618|618.4|618.2|618.3|617.9|0
1633353980000|2021-10-04 13:26:20||618.1||618.1||618.1||618.1|0
1633353990000|2021-10-04 13:26:30|618.4|618.2|618.5|618.4|618.9|618.5|618.4|618.1|584
1633354000000|2021-10-04 13:26:40|618.4|618.2|618.7|618.3|618.7|618.4|618.4|618|1900
1633354010000|2021-10-04 13:26:50|618.6|618.2|619.2|619|619.2|619.1|618.5|618.1|11617
1633354020000|2021-10-04 13:27:00||619.1||619.1||619.1||619.1|0
1633354040000|2021-10-04 13:27:20|619|618.9|619.2|619|619.2|619.1|619|618.8|8789
1633354050000|2021-10-04 13:27:30|619.1|618.9|619.1|619|619.1|619|619|618.8|199
1633354060000|2021-10-04 13:27:40|619|618.9|619.1|618.9|619.1|618.9|619|618.8|712
1633354070000|2021-10-04 13:27:50|619.2|619|619.6|619.4|619.7|619.5|619.2|619|3325
1633354080000|2021-10-04 13:28:00|619.5|619.3|619.4|619.1|619.6|619.4|619.4|619.1|15488
1633354100000|2021-10-04 13:28:20|619.5|619.3|619.5|619.3|619.6|619.4|619.4|619.3|1209
1633354130000|2021-10-04 13:28:50|619.4|619.2|619.3|619|619.4|619.2|619.3|619|562
1633354140000|2021-10-04 13:29:00|619.4|619.1|619.5|619.1|619.5|619.1|619.4|619.1|24
1633354150000|2021-10-04 13:29:10||619.3||619.3||619.3||619.3|0
1633354180000|2021-10-04 13:29:40|619.4|619.2|619.2|619|619.4|619.2|619.2|619|522
1633354190000|2021-10-04 13:29:50|619.1|618.9|619|618.8|619.2|619|619|618.8|925
1633354200000|2021-10-04 13:30:00|619.1|618.9|619.1|619|619.1|619|619|618.7|2227
1633354210000|2021-10-04 13:30:10|619|618.9|619.2|619|619.2|619.1|618.9|618.7|2907
1633354220000|2021-10-04 13:30:20|619.3|619.1|619.2|619.1|619.3|619.2|619.2|619.1|2632
1633354230000|2021-10-04 13:30:30|619.3|619.2|619.4|619.1|619.5|619.2|619.3|619.1|606
1633354240000|2021-10-04 13:30:40|619.3|619|619.1|618.8|619.3|619|618.8|618.6|4832
1633354250000|2021-10-04 13:30:50|619.2|619|619.2|619|619.4|619.1|619.2|619|263
1633354260000|2021-10-04 13:31:00|619.3|619.1|619.4|619.2|619.6|619.2|619.3|619.1|2912
1633354270000|2021-10-04 13:31:10|619.5|619.3|619.7|619.3|619.7|619.3|619.5|619.2|579
1633354280000|2021-10-04 13:31:20|619.6||619.6||619.6||619.5||0
1633354290000|2021-10-04 13:31:30|619.5|619.2|619.1|619|619.5|619.2|619|618.7|6362
1633354300000|2021-10-04 13:31:40|619.2||619.2||619.2||619.2||265
1633354310000|2021-10-04 13:31:50|619.1|618.8|618.9|618.5|619.1|619|618.4|618.1|11284
1633354320000|2021-10-04 13:32:00|618.8|618.4|619.1|618.8|619.3|618.9|618.8|618.4|3534
1633354330000|2021-10-04 13:32:10|619|618.7|618.7|618.4|619.1|619|618.6|618.4|11033
1633354340000|2021-10-04 13:32:20|618.8|618.5|618.9|618.7|619|618.8|618.8|618.5|3228
1633354350000|2021-10-04 13:32:30|618.8|618.6|619|618.6|619.2|618.7|618.7|618.5|6382
1633354360000|2021-10-04 13:32:40|618.8|618.5|617.3|617|618.8|618.5|617.3|617|21894
1633354370000|2021-10-04 13:32:50|617.4|616.9|617.6|617.1|617.6|617.2|617.4|616.8|1122
1633354380000|2021-10-04 13:33:00|617.5|617|617.4|617|617.5|617|617.3|617|0
1633354390000|2021-10-04 13:33:10|617.3|616.9|617.1|616.9|617.3|616.9|617.1|616.9|1214
1633354400000|2021-10-04 13:33:20|617|616.8|616.7|616.4|617|616.8|616.7|616.4|483
1633354410000|2021-10-04 13:33:30|616.6|616.5|617.6|617.2|617.6|617.2|616.6|616.5|4711
1633354420000|2021-10-04 13:33:40|617.7|617.3|617.6|617|617.8|617.3|617.4|616.8|1671
1633354430000|2021-10-04 13:33:50|617.7|617.1|617.8|617.3|618|617.3|617.7|617.1|313
1633354440000|2021-10-04 13:34:00|617.7|617.2|617.1|616.8|617.7|617.2|616.9|616.6|2281
1633354450000|2021-10-04 13:34:10|617.2|616.9|617.3|617|617.4|617|617.1|616.9|526
1633354460000|2021-10-04 13:34:20|617.2|616.9|616.7|616.5|617.2|616.9|616.7|616.5|10981
1633354470000|2021-10-04 13:34:30|616.6|616.4|615.9|615.8|616.7|616.5|615.9|615.8|42358
1633354480000|2021-10-04 13:34:40|615.8|615.7|615.9|615.7|616.4|616|615.8|615.6|9150
1633354490000|2021-10-04 13:34:50|615.8|615.6|615.5|615.2|615.9|615.6|615.4|615.2|4705
1633354500000|2021-10-04 13:35:00|615.4|615.3|615.8|615.3|616.2|615.7|615.4|615.3|4187
1633354510000|2021-10-04 13:35:10|615.7|615.2|615.2|614.7|615.7|615.2|615|614.7|5935
1633354520000|2021-10-04 13:35:20|615.1|614.6|614.8|614.6|615.1|614.6|614.7|614.5|1541
1633354530000|2021-10-04 13:35:30|615|614.7|615.9|615.5|616.1|615.5|615|614.6|2160
1633354540000|2021-10-04 13:35:40|616|615.6|616.7|616.2|616.8|616.2|616|615.6|0
1633354550000|2021-10-04 13:35:50|616.6|616.1|615.7|615.3|616.6|616.1|615.5|615.3|5698
1633354560000|2021-10-04 13:36:00|615.4|615.1|615.2|614.8|615.5|615.1|614.9|614.6|3899
1633354570000|2021-10-04 13:36:10|615.5|614.9|616.4|615.8|616.4|615.8|615.5|614.9|9491
1633354580000|2021-10-04 13:36:20|616.5|615.9|616|615.7|616.7|616.2|616|615.7|2868
1633354590000|2021-10-04 13:36:30|616.4|615.8|616|615.7|616.4|615.9|616|615.7|600
1633354600000|2021-10-04 13:36:40||615.8||615.7||615.8||615.7|0
1633354610000|2021-10-04 13:36:50|616.4|615.8|616.4|616|616.4|616|616|615.8|3716
1633354620000|2021-10-04 13:37:00|616.3|615.9|615.6|615.1|616.3|615.9|615.5|615.1|5668
1633354630000|2021-10-04 13:37:10||615.2||615.2||615.2||615.2|243
1633354640000|2021-10-04 13:37:20|615.7|615.1|615.8|615.3|616|615.4|615.7|615.1|0
1633354650000|2021-10-04 13:37:30|615.9|615.5|616|615.5|616|615.7|615.9|615.5|0
1633354660000|2021-10-04 13:37:40|616.2|615.3|616.4|615.9|616.4|615.9|616.2|615.3|0
1633354670000|2021-10-04 13:37:50|616.3|615.8|616.2|615.8|616.3|615.8|616.2|615.6|0
1633354680000|2021-10-04 13:38:00|616|616.2|616.6|616.3|616.6|616.4|616|615.9|8549
1633354690000|2021-10-04 13:38:10|616.8|616.4|617.3|616.8|617.4|616.8|616.8|616.4|525
1633354700000|2021-10-04 13:38:20|617.4|616.9|618|617.5|618.1|617.5|617.4|616.9|1669
1633354710000|2021-10-04 13:38:30|617.9|617.3|617.7|617.2|617.9|617.3|617.5|617.2|530
1633354720000|2021-10-04 13:38:40|617.6||617.7||617.7||617.5||0
1633354730000|2021-10-04 13:38:50|617.6|617.1|618.3|617.5|618.3|617.5|617.2|617.1|3825
1633354740000|2021-10-04 13:39:00|618.2|617.7|617.7|617.3|618.3|618.2|617.5|617.2|194
1633354750000|2021-10-04 13:39:10|617.5|617.2|617.5|617.2|617.5|617.3|617.5|617.1|0
1633354760000|2021-10-04 13:39:20|617.7|617.3|618|617.7|618|617.7|617.7|617.3|100
1633354780000|2021-10-04 13:39:40|618.2|617.8|618.7|618.2|618.8|618.2|618.2|617.8|500
1633354790000|2021-10-04 13:39:50|618.8|618.3|618.7|618.3|618.8|618.3|618.6|618.3|860
1633354800000|2021-10-04 13:40:00|618.8|618.4|619.4|618.8|619.5|618.8|618.8|618.4|3680
1633354810000|2021-10-04 13:40:10|619.2|618.7|619|618.7|619.2|618.7|619|618.7|1257
1633354820000|2021-10-04 13:40:20|618.8|618.6|618.9|618.2|619.3|618.8|618.6|618.2|6463
1633354830000|2021-10-04 13:40:30||618.3||618.4||618.4||618.2|0
1633354840000|2021-10-04 13:40:40|618.8|618.3|618.7|618.3|618.8|618.3|618.6|618.2|0
1633354850000|2021-10-04 13:40:50|618.6|618.2|619|618.4|619.1|618.4|618.4|618.1|2526
1633354860000|2021-10-04 13:41:00|618.9|618.5|619.2|618.7|619.4|618.9|618.8|618.5|1153
1633354870000|2021-10-04 13:41:10|619.1|618.6|619.1|618.7|619.1|618.7|619.1|618.6|0
1633354880000|2021-10-04 13:41:20|619.2|618.8|619|618.7|619.4|618.9|618.9|618.7|896
1633354890000|2021-10-04 13:41:30|618.9|618.6|618.9|618.5|618.9|618.6|618.7|618.5|1400
1633354900000|2021-10-04 13:41:40|619|618.6|618.5|618|619.1|618.6|618.4|617.9|1277
1633354910000|2021-10-04 13:41:50|618.4|618.2|618.6|618.1|618.6|618.2|618.2|618|2754
1633354920000|2021-10-04 13:42:00|618.7|618.2|619.1|618.6|619.1|618.6|618.4|618.1|1281
1633354930000|2021-10-04 13:42:10|||||||||30
1633354940000|2021-10-04 13:42:20|618.9|618.5|618.9|618.5|619.1|618.6|618.9|618.4|0
1633354950000|2021-10-04 13:42:30|618.8|618.4|619.1|618.5|619.1|618.5|618.6|618.1|327
1633354960000|2021-10-04 13:42:40|618.9|618.4|618.8|618.4|618.9|618.4|618.8|618.4|0
1633354970000|2021-10-04 13:42:50|618.9|618.5|619.1|618.6|619.1|618.6|618.9|618.5|0
1633354980000|2021-10-04 13:43:00|619.2|618.7|618.9|618.2|619.5|619.1|618.9|618.2|5124
1633354990000|2021-10-04 13:43:10|618.8||618.7||618.8||618.6||0
1633355000000|2021-10-04 13:43:20|618.9|618.3|619|618.5|619.1|618.7|618.9|618.3|1186
1633355010000|2021-10-04 13:43:30|619.1|618.6|618.8|618.5|619.1|618.6|618.8|618.5|0
1633355020000|2021-10-04 13:43:40|618.7|618.3|618.7|618.3|618.7|618.4|618.5|618.1|328
1633355030000|2021-10-04 13:43:50|618.6|618.2|618.6|618.2|618.7|618.3|618.6|618.1|0
1633355040000|2021-10-04 13:44:00|618.7|618.3|618.7|618.2|618.7|618.4|618|617.8|11497
1633355050000|2021-10-04 13:44:10|618.8|618.6|618.8|618.5|619|618.7|618.8|618.5|1524
1633355060000|2021-10-04 13:44:20|619|618.6|619.5|619.2|619.6|619.2|619|618.6|8050
1633355070000|2021-10-04 13:44:30|619.6|619.1|619.6|619.2|619.7|619.2|619.5|619.1|1144
1633355080000|2021-10-04 13:44:40|619.5|619.1|619.7|619.4|619.7|619.4|619.4|619.1|2694
1633355090000|2021-10-04 13:44:50|619.6|619.2|619.6|619.1|619.6|619.2|619.5|619.1|778
1633355100000|2021-10-04 13:45:00|619.5|619.3|619.5|619.1|619.5|619.5|619.5|619.1|2000
1633355110000|2021-10-04 13:45:10|619.6|619.2|619|618.7|619.7|619.2|619|618.7|11076
1633355120000|2021-10-04 13:45:20|618.9|618.8|619|618.7|619|618.8|618.8|618.7|2601
1633355130000|2021-10-04 13:45:30|619.1|618.8|619.3|618.8|619.5|619.2|619.1|618.8|804
1633355140000|2021-10-04 13:45:40|619.2|618.7|619.3|618.9|619.3|618.9|619.1|618.6|0
1633355150000|2021-10-04 13:45:50|619.4|619|619.7|619.4|619.7|619.5|619.3|619|1621
1633355160000|2021-10-04 13:46:00|619.6|619.2|619.9|619.5|619.9|619.6|619.5|619.2|3324
1633355170000|2021-10-04 13:46:10|619.8|619.6|619.9|619.5|620|619.9|619.7|619.5|3219
1633355190000|2021-10-04 13:46:30|619.8|619.6|620|619.6|620|619.7|619.7|619.6|322
1633355200000|2021-10-04 13:46:40|619.9|619.5|619.5|619.2|619.9|619.5|619.5|619.1|2909
1633355210000|2021-10-04 13:46:50|619.7|619.4|619.6|619.2|619.7|619.4|619.5|619.2|330
1633355220000|2021-10-04 13:47:00|619|618.9|619.6|619.2|619.7|619.4|619|618.9|19986
1633355230000|2021-10-04 13:47:10|619.7|619.1|620.1|619.8|620.1|620|619.6|619.1|6950
1633355240000|2021-10-04 13:47:20|620.2|619.9|620.5|620.1|620.6|620.2|620.1|619.7|3697
1633355250000|2021-10-04 13:47:30||620||620.1||620.1||620|0
1633355260000|2021-10-04 13:47:40|620.6|620.2|620.4|620|621|620.6|620.4|620|2844
1633355270000|2021-10-04 13:47:50|620.5|620.1|620.5|620.1|620.7|620.2|620.1|619.7|4338
1633355280000|2021-10-04 13:48:00|620.4|620|620.4|620|620.5|620.1|620.4|620|0
1633355290000|2021-10-04 13:48:10|620.5|620.1|620.4|620.1|620.6|620.1|620.4|620|0
1633355300000|2021-10-04 13:48:20|620.3|620|620.6|619.9|620.7|620|620.2|619.8|400
1633355310000|2021-10-04 13:48:30|620.5|620.1|620.3|620|620.5|620.2|620.3|619.8|224
1633355320000|2021-10-04 13:48:40|620.2|619.8|620.2|619.6|620.2|619.8|620.1|619.6|329
1633355330000|2021-10-04 13:48:50|620.3|619.8|620.2|619.9|620.4|619.9|620.2|619.8|10
1633355340000|2021-10-04 13:49:00|620.3|619.8|620.7|620.2|620.9|620.4|619.9|619.6|5098
1633355350000|2021-10-04 13:49:10|620.9|620.6|620.7|620.3|621|620.8|620.6|620.2|8875
1633355360000|2021-10-04 13:49:20|620.6|620.4|620.1|619.8|620.8|620.4|620.1|619.8|1889
1633355370000|2021-10-04 13:49:30|620|619.7|620.3|620.1|620.3|620.1|619.8|619.5|14476
1633355380000|2021-10-04 13:49:40|620.2|620|620.8|620.4|620.9|620.6|620.2|619.9|6339
1633355390000|2021-10-04 13:49:50|620.7|620.3|620.5|620|620.8|620.5|620.4|620|1374
1633355400000|2021-10-04 13:50:00|620.4|619.9|620.3|620|620.4|620|620.1|619.9|616
1633355410000|2021-10-04 13:50:10|620.2|619.9|620.3|619.9|620.3|619.9|619.9|619.6|3642
1633355420000|2021-10-04 13:50:20|620.1|619.8|620|619.8|620.1|619.8|619.9|619.5|765
1633355430000|2021-10-04 13:50:30|620.2|619.9|620.3|619.8|620.7|620.2|620.2|619.8|2325
1633355440000|2021-10-04 13:50:40|620.4|620|620.4|620|620.4|620.1|620.1|619.8|1376
1633355460000|2021-10-04 13:51:00|620.3|620.1|620.7|620.2|620.7|620.3|620.3|620|1755
1633355470000|2021-10-04 13:51:10||620.1||620.1||620.2||620.1|200
1633355480000|2021-10-04 13:51:20|620.5|620|619.9|619.5|620.5|620|619.8|619.5|12421
1633355490000|2021-10-04 13:51:30|619.8|619.6|620.2|619.8|620.4|620|619.8|619.6|5093
1633355500000|2021-10-04 13:51:40|620.1|619.9|620|619.7|620.2|619.9|620|619.7|1751
1633355510000|2021-10-04 13:51:50|620.1|619.8|620.7|620.3|620.7|620.3|620.1|619.8|2751
1633355520000|2021-10-04 13:52:00|620.9|620.4|620.7|620.4|620.9|620.5|620.7|620.4|52
1633355530000|2021-10-04 13:52:10|620.6|620.5|620.9|620.4|620.9|620.7|620.6|620.4|1932
1633355560000|2021-10-04 13:52:40|620.6|620.3|621.6|621.3|621.7|621.3|620.5|620.3|30700
1633355570000|2021-10-04 13:52:50|621.7|621.6|621.7|621.2|621.8|621.6|621.4|621.2|2237
1633355580000|2021-10-04 13:53:00|621.8|621.3|621.8|621.6|621.8|621.6|621.7|621.3|860
1633355590000|2021-10-04 13:53:10|621.7|621.5|621.7|621.5|621.8|621.5|621.6|621.3|310
1633355600000|2021-10-04 13:53:20|621.6|621.6|622.4|621.9|622.5|622.4|621.6|621.5|13620
1633355610000|2021-10-04 13:53:30|622.5|622|622.3|622|622.5|622.4|622.3|622|2854
1633355620000|2021-10-04 13:53:40|622.4|622.1|622.4|621.9|622.5|622.1|622.1|621.9|1933
1633355630000|2021-10-04 13:53:50|622.3|621.8|622.4|621.9|622.4|621.9|622|621.5|2609
1633355640000|2021-10-04 13:54:00|622.5|622.1|622.8|622.6|623|622.6|622.5|622.1|1229
1633355650000|2021-10-04 13:54:10|622.9|622.7|623|622.6|623.1|622.7|622.9|622.6|0
1633355660000|2021-10-04 13:54:20|622.9|622.7|623.1|622.7|623.1|622.8|622.9|622.6|0
1633355670000|2021-10-04 13:54:30|623|622.8|623|622.7|623.1|623|622.9|622.7|9501
1633355680000|2021-10-04 13:54:40|623.1|622.8|623|622.7|623.1|622.9|623|622.7|1568
1633355690000|2021-10-04 13:54:50|622.9|622.6|622.8|622.6|623|622.6|622.6|622.3|3880
1633355700000|2021-10-04 13:55:00|622.7|622.3|623.1|622.6|623.1|622.8|622.7|622.3|4098
1633355710000|2021-10-04 13:55:10|623|622.5|622.9|622.6|623.1|622.6|622.7|622.3|5671
1633355720000|2021-10-04 13:55:20|622.8|622.5|622.8|622.6|622.8|622.7|622.7|622.5|1529
1633355730000|2021-10-04 13:55:30|622.7|622.7|623|622.7|623.1|622.9|622.7|622.6|3517
1633355740000|2021-10-04 13:55:40|622.9|622.6|623|622.6|623.1|623|622.7|622.5|6880
1633355750000|2021-10-04 13:55:50|622.9|622.7|622.9|622.7|623|622.7|622.9|622.7|0
1633355760000|2021-10-04 13:56:00|623|622.8|623.1|622.8|623.1|623|622.9|622.7|5052
1633355770000|2021-10-04 13:56:10||622.7||622.8||622.8||622.7|0
1633355780000|2021-10-04 13:56:20|623|622.9|623|622.8|623.1|622.9|623|622.8|1583
1633355790000|2021-10-04 13:56:30|623.1|622.9|623.1|622.8|623.1|622.9|623.1|622.8|0
1633355810000|2021-10-04 13:56:50|623|622.7|623|622.7|623|622.8|622.8|622.6|8494
1633355820000|2021-10-04 13:57:00|622.9|622.6|622.7|622.3|622.9|622.6|622.5|622.3|4701
1633355830000|2021-10-04 13:57:10|622.6|622.2|622.2|621.9|622.6|622.2|622|621.8|13484
1633355840000|2021-10-04 13:57:20||622||621.9||622.1||621.9|0
1633355850000|2021-10-04 13:57:30|622.3|622|622.7|622.2|622.7|622.3|622.3|622|1473
1633355860000|2021-10-04 13:57:40|622.5|622.1|622.5|622.1|622.6|622.1|622.2|622.1|582
1633355870000|2021-10-04 13:57:50|622.6|622.2|622.7|622.2|622.7|622.3|622.6|622.2|0
1633355880000|2021-10-04 13:58:00|622.4|622.3|622.7|622.3|622.7|622.4|622.4|622.3|65
1633355890000|2021-10-04 13:58:10|622.5|622.4|622.5|622.4|622.5|622.4|622.5|622.4|0
1633355900000|2021-10-04 13:58:20||622.3||622.4||622.4||622.3|0
1633355910000|2021-10-04 13:58:30|622.8|622.5|623|622.6|623|622.6|622.8|622.5|831
1633355920000|2021-10-04 13:58:40|622.8||622.8||622.8||622.8||0
1633355950000|2021-10-04 13:59:10|622.9|622.7|623.3|623|623.4|623.2|622.9|622.7|8168
1633355960000|2021-10-04 13:59:20|623.2|622.9|623.4|623.1|623.6|623.4|623.2|622.9|5159
1633355970000|2021-10-04 13:59:30|623.3|623|623.3|622.9|623.3|623|623.2|622.8|238
1633355990000|2021-10-04 13:59:50|623||623.3||623.3||623||500
1633356000000|2021-10-04 14:00:00|623.2|622.8|622.7|622.4|623.2|622.8|622.7|622.4|1137
1633356010000|2021-10-04 14:00:10|622.8||622.8||622.8||622.7||0
1633356020000|2021-10-04 14:00:20|622.7|622.5|623.3|622.7|623.3|622.8|622.7|622.4|3998
1633356030000|2021-10-04 14:00:30|623.2|622.9|623.3|622.7|623.3|622.9|622.9|622.7|356
1633356040000|2021-10-04 14:00:40|623.5|622.8|623.5|623|623.8|623.6|623.5|622.8|13421
1633356050000|2021-10-04 14:00:50|623.4|622.9|623.2|622.7|623.4|622.9|623.2|622.7|0
1633356060000|2021-10-04 14:01:00|623|622.9|622.8|622.4|623|622.9|622.8|622.3|1945
1633356070000|2021-10-04 14:01:10|622.9|622.5|623|622.8|623.2|622.8|622.8|622.5|2617
1633356080000|2021-10-04 14:01:20|622.9|622.6|622.9|622.6|622.9|622.6|622.8|622.4|799
1633356090000|2021-10-04 14:01:30|622.8|622.7|622.9|622.5|622.9|622.7|622.8|622.5|326
1633356100000|2021-10-04 14:01:40|622.8||622.8||622.8||622.8||0
1633356110000|2021-10-04 14:01:50|622.9|622.6|623.1|622.7|623.2|622.9|622.8|622.6|10057
1633356120000|2021-10-04 14:02:00|623|622.6|622.8|622.5|623|622.6|622.7|622.5|802
1633356130000|2021-10-04 14:02:10|622.7|622.4|622.6|622.2|622.8|622.4|622.6|622.2|491
1633356140000|2021-10-04 14:02:20|622.5|622.3|622.9|622.6|623.2|623|622.5|622.2|9153
1633356150000|2021-10-04 14:02:30|622.8|622.5|622.9|622.5|623.1|622.6|622.8|622.4|0
1633356160000|2021-10-04 14:02:40|622.8|622.4|622.6|622.3|622.9|622.4|622.4|622.3|2906
1633356170000|2021-10-04 14:02:50|622.5|622.4|622.6|622.4|622.7|622.4|622.4|622.3|636
1633356180000|2021-10-04 14:03:00|622.5|622.3|622.5|622.2|622.7|622.3|622.2|621.9|3259
1633356190000|2021-10-04 14:03:10|622.6|622.3|622.8|622.6|622.9|622.6|622.6|622.3|2816
1633356200000|2021-10-04 14:03:20|622.9|622.5|622.8|622.6|623.1|622.7|622.8|622.5|87
1633356210000|2021-10-04 14:03:30|622.7|622.5|622.7|622.3|623.1|622.7|622.6|622.2|1890
1633356220000|2021-10-04 14:03:40|622.6|622.4|622.3|622.2|622.6|622.4|622.3|622.2|2142
1633356230000|2021-10-04 14:03:50|622.4|622.1|622.5|622.2|622.5|622.4|622.4|622.1|9757
1633356240000|2021-10-04 14:04:00|622.4|622.1|621.5|621.2|622.4|622.1|621.4|621.1|4929
1633356250000|2021-10-04 14:04:10|621.4|621.1|621.4|621.3|621.4|621.3|621.4|621|0
1633356260000|2021-10-04 14:04:20|621.3|621.1|621.2|621|621.3|621.1|621.2|621|526
1633356270000|2021-10-04 14:04:30|621.3|621.1|621.3|621|621.4|621.2|621.2|621|83
1633356280000|2021-10-04 14:04:40|621.2|620.8|621|620.7|621.2|620.8|621|620.6|1400
1633356290000|2021-10-04 14:04:50|620.9|620.6|620.5|620|620.9|620.6|620.5|620|572
1633356300000|2021-10-04 14:05:00|620.6|620.1|621.5|621.3|621.5|621.3|620.6|620.1|5844
1633356310000|2021-10-04 14:05:10|621.4|621.2|621.4|621.1|621.5|621.2|621.3|621.1|843
1633356320000|2021-10-04 14:05:20|621.3|621|620.9|620.7|621.3|621|620.8|620.7|4021
1633356330000|2021-10-04 14:05:30|620.8|620.5|620.9|620.6|620.9|620.7|620.7|620.4|662
1633356340000|2021-10-04 14:05:40|620.8|620.5|620.9|620.5|620.9|620.6|620.8|620.5|0
1633356350000|2021-10-04 14:05:50||620.6||620.5||620.6||620.5|0
1633356360000|2021-10-04 14:06:00|621|620.6|621.6|621.3|621.8|621.5|621|620.6|8047
1633356370000|2021-10-04 14:06:10|621.5|621.4|621.5|621.2|621.5|621.4|621.3|621.2|346
1633356380000|2021-10-04 14:06:20|621.4|621.1|621.3|621|621.5|621.1|621.3|621|1135
1633356390000|2021-10-04 14:06:30|621.2|620.9|621.1|620.7|621.3|621|620.9|620.6|4147
1633356400000|2021-10-04 14:06:40|621|620.6|621|620.6|621|620.7|620.8|620.4|0
1633356410000|2021-10-04 14:06:50|621.1|620.7|621.4|620.9|621.4|621|621|620.6|3305
1633356420000|2021-10-04 14:07:00|621.3|621|621|620.7|621.4|621|620.9|620.6|380
1633356430000|2021-10-04 14:07:10|621.1|620.8|621|620.6|621.2|620.8|621|620.6|0
1633356440000|2021-10-04 14:07:20|621.1|620.7|621|620.7|621.1|620.7|621|620.7|0
1633356450000|2021-10-04 14:07:30|620.9|620.6|620.7|620.4|620.9|620.6|620.6|620.4|997
1633356460000|2021-10-04 14:07:40|620.6|620.3|620.6|620.3|620.7|620.3|620.2|619.9|6733
1633356470000|2021-10-04 14:07:50|620.5|620.2|620.3|620|620.5|620.2|620.3|620|1171
1633356480000|2021-10-04 14:08:00|620.2|619.9|618.6|618.1|620.2|619.9|618.1|618|15277
1633356490000|2021-10-04 14:08:10|618.7|618.2|619.3|618.9|619.3|619|618.4|618.2|16137
1633356500000|2021-10-04 14:08:20|619.2|618.8|618.2|618|619.2|618.8|618.2|618|2512
1633356510000|2021-10-04 14:08:30|618.3|618.2|618.3|618|618.5|618.3|618.2|618|29915
1633356520000|2021-10-04 14:08:40|618.2|617.9|618.9|618.4|618.9|618.4|618.1|617.8|7668
1633356530000|2021-10-04 14:08:50|618.8|618.9|619.6|619.2|619.6|619.3|618.8|618.4|28610
1633356540000|2021-10-04 14:09:00|619.7|619.3|619.7|619.4|619.9|619.5|619.6|619.2|3764
1633356550000|2021-10-04 14:09:10|619.9|619.5|620|619.6|620|619.7|619.8|619.4|2169
1633356560000|2021-10-04 14:09:20|619.9|619.7|620.4|619.9|620.4|620|619.9|619.7|3281
1633356570000|2021-10-04 14:09:30|620.3|619.8|620.4|620|620.4|620.1|620|619.8|2047
1633356580000|2021-10-04 14:09:40||620.1||620||620.2||620|0
1633356590000|2021-10-04 14:09:50|620.5|620.1|621.4|620.9|621.4|621|620.5|620.1|12137
1633356600000|2021-10-04 14:10:00|621.5|621|621.7|621.3|621.8|621.5|621.4|621|9033
1633356610000|2021-10-04 14:10:10|621.9|621.4|621.2|621|621.9|621.4|621.2|621|3775
1633356620000|2021-10-04 14:10:20|621.3|621.1|621.2|621|621.6|621.3|621.2|621|7480
1633356630000|2021-10-04 14:10:30|621.3|621.1|621.4|621|621.5|621.1|621.2|621|454
1633356640000|2021-10-04 14:10:40|621.3|621.1|621.4|621.1|621.4|621.2|621.3|621|506
1633356650000|2021-10-04 14:10:50|621.3|621|620.8|620.5|621.3|621|620.7|620.5|2944
1633356660000|2021-10-04 14:11:00|620.7|620.4|620.5|620.3|620.7|620.4|620.4|620|720
1633356670000|2021-10-04 14:11:10|620.6|620.4|620.5|620.3|620.6|620.4|620.5|620.3|2786
1633356680000|2021-10-04 14:11:20|620.4||620.5||620.6||620.4||1295
1633356690000|2021-10-04 14:11:30|620.4|620.2|620.1|619.7|620.4|620.2|620|619.6|8011
1633356700000|2021-10-04 14:11:40|620.2|619.8|620.3|620.1|620.6|620.3|620.2|619.8|2646
1633356710000|2021-10-04 14:11:50|620.4|620.2|620.2|620.1|620.4|620.2|620.2|620.1|1841
1633356720000|2021-10-04 14:12:00|620.1|619.9|620|619.6|620.1|619.9|619.7|619.3|1624
1633356730000|2021-10-04 14:12:10|620.1|619.7|620.1|619.9|620.1|619.9|620.1|619.7|586
1633356740000|2021-10-04 14:12:20|620|619.7|620|619.8|620.1|619.8|619.8|619.5|2069
1633356750000|2021-10-04 14:12:30|619.9|619.7|620|619.7|620|619.8|619.8|619.5|2330
1633356760000|2021-10-04 14:12:40|620.1|620|620.5|620.1|620.5|620.2|620.1|619.7|9255
1633356770000|2021-10-04 14:12:50|620.4|620|620.2|619.8|620.7|620.1|620|619.8|343
1633356780000|2021-10-04 14:13:00|620.1|619.7|619.7|619.2|620.2|619.7|619.6|619.2|0
1633356790000|2021-10-04 14:13:10|619.4|619.3|620.1|619.7|620.1|619.7|619.4|619.1|996
1633356800000|2021-10-04 14:13:20|620|619.6|619.7|619.3|620|619.6|619.7|619.3|674
1633356810000|2021-10-04 14:13:30|619.6|619.4|619.9|619.4|619.9|619.5|619.4|619.3|0
1633356820000|2021-10-04 14:13:40|619.8|619.3|619.7|619.3|619.8|619.3|619.7|619.3|20
1633356830000|2021-10-04 14:13:50|619.6|619.4|619.6|619.4|619.6|619.4|619.5|619.3|0
1633356850000|2021-10-04 14:14:10|619.8|619.5|619.6|619.4|620|619.6|619.6|619.4|250
1633356860000|2021-10-04 14:14:20|619.5|619.5|620|619.7|620|619.7|619.5|619.4|1667
1633356870000|2021-10-04 14:14:30|619.9|619.5|619.8|619.6|619.9|619.6|619.6|619.4|1431
1633356880000|2021-10-04 14:14:40|620|619.7|619.8|619.6|620.1|619.9|619.8|619.6|3408
1633356890000|2021-10-04 14:14:50|619.7|619.5|619.8|619.5|620|619.5|619.5|619.4|1841
1633356900000|2021-10-04 14:15:00|619.7|619.4|619.6|619.3|619.7|619.4|619.5|619.1|1061
1633356910000|2021-10-04 14:15:10|619.7|619.4|619.9|619.4|619.9|619.5|619.7|619.3|0
1633356920000|2021-10-04 14:15:20|619.8|619.5|620.2|619.7|620.2|619.8|619.8|619.4|0
1633356930000|2021-10-04 14:15:30|620.3|619.8|619.9|619.6|620.3|619.9|619.8|619.6|1129
1633356940000|2021-10-04 14:15:40|619.7|619.5|619.6|619.5|619.7|619.6|619.6|619.5|687
1633356950000|2021-10-04 14:15:50|619.5|619.4|619.9|619.5|619.9|619.6|619.5|619.3|7874
1633356960000|2021-10-04 14:16:00|619.8|619.4|619.3|619.2|619.8|619.4|619.3|619|734
1633356970000|2021-10-04 14:16:10|619.4|619.1|619.5|619.2|619.6|619.2|619.2|619|1417
1633356980000|2021-10-04 14:16:20|619.7|619.1|619.3|619.1|619.7|619.3|619.3|619.1|0
1633356990000|2021-10-04 14:16:30|619.4|619|619.1|619|619.4|619|619.1|619|3237
1633357000000|2021-10-04 14:16:40|619.3|619.1|619.6|619.2|619.7|619.4|619.3|619|6497
1633357010000|2021-10-04 14:16:50|619.5||619.5||619.5||619.5||0
1633357020000|2021-10-04 14:17:00|619.6|619.4|619.5|619.3|619.9|619.5|619.5|619.3|1482
1633357030000|2021-10-04 14:17:10|619.4|619.2|619.4|619.2|619.5|619.2|619.3|619.2|2225
1633357040000|2021-10-04 14:17:20|619.3|619.1|619.7|619.2|619.7|619.2|619.2|619|1911
1633357050000|2021-10-04 14:17:30|619.6||619.4||619.6||619.4||0
1633357070000|2021-10-04 14:17:50|619.5|619.3|618.9|618.5|619.5|619.3|618.8|618.5|7309
1633357080000|2021-10-04 14:18:00|618.8|618.4|618.3|618|618.8|618.5|618.1|618|7094
1633357090000|2021-10-04 14:18:10|618.2|617.9|618.2|617.9|618.2|618|618.2|617.9|450
1633357100000|2021-10-04 14:18:20|618.3|618|618.6|618.3|618.6|618.3|618.3|618|3681
1633357110000|2021-10-04 14:18:30|618.5|618.2|618.5|618.4|618.6|618.4|618|617.9|15870
1633357120000|2021-10-04 14:18:40|618.7||618.6||618.7||618.6||0
1633357130000|2021-10-04 14:18:50|618.5||618.5||618.6||618.5||8750
1633357140000|2021-10-04 14:19:00|||||||||7000
1633357150000|2021-10-04 14:19:10|618.6||618.6||618.6||618.6||9996
1633357160000|2021-10-04 14:19:20|618.7|618.5|618.6|618.4|618.9|618.7|618.5|618.4|6168
1633357170000|2021-10-04 14:19:30|618.5|618.3|618.4|618.3|618.6|618.3|618.2|618.1|6134
1633357180000|2021-10-04 14:19:40|618.3|618.1|618.4|618.2|618.4|618.2|618.3|618.1|335
1633357190000|2021-10-04 14:19:50|618.3|618.1|618.1|618|618.3|618.1|618.1|618|1394
1633357200000|2021-10-04 14:20:00|618|617.8|617.3|617.2|618|617.8|617.3|617.2|1405
1633357210000|2021-10-04 14:20:10|||||||||2095
1633357230000|2021-10-04 14:20:30|617.2|617.1|617.1|617|617.2|617.1|617.1|616.8|503
1633357240000|2021-10-04 14:20:40|617|616.8|616.9|616.6|617|616.8|616.8|616.4|937
1633357250000|2021-10-04 14:20:50|616.8|616.5|616.8|616.5|616.9|616.5|616.8|616.5|253
1633357260000|2021-10-04 14:21:00|616.9|616.6|616.8|616.5|617.1|616.8|616.7|616.5|4326
1633357270000|2021-10-04 14:21:10|616.9|616.4|616.4|616.2|616.9|616.4|616.4|616.2|0
1633357280000|2021-10-04 14:21:20|616.3|616.1|616.3|616|616.3|616.1|616.2|616|1629
1633357290000|2021-10-04 14:21:30|616.2|615.9|616.1|615.9|616.2|616|616|615.9|7471
1633357300000|2021-10-04 14:21:40|616|615.8|615.7|615.3|616|615.8|615.7|615.2|1353
1633357310000|2021-10-04 14:21:50|615.6|615.2|615.6|615.2|615.7|615.2|615.5|615|2773
1633357320000|2021-10-04 14:22:00|615.7|615.1|615.7|615.5|615.7|615.5|615.7|615.1|128
1633357330000|2021-10-04 14:22:10|615.6||615.6||615.6||615.6||0
1633357340000|2021-10-04 14:22:20|615.5|615.4|615.7|615.6|615.7|615.6|615.5|615.3|568
1633357350000|2021-10-04 14:22:30|615.9|615.5|616.4|616|616.4|616.2|615.9|615.5|2393
1633357360000|2021-10-04 14:22:40|616.3|615.9|616|615.8|616.3|615.9|616|615.7|1193
1633357370000|2021-10-04 14:22:50|616.2|615.9|616.3|615.9|616.4|616|616.2|615.8|0
1633357380000|2021-10-04 14:23:00|616.2||616.1||616.2||616.1||0
1633357390000|2021-10-04 14:23:10|616|615.8|615.9|615.5|616.1|615.8|615.4|615.2|5885
1633357400000|2021-10-04 14:23:20|616|615.6|616.1|615.9|616.4|616.1|616|615.6|1120
1633357410000|2021-10-04 14:23:30|616|615.8|617.3|616.9|617.3|617.1|615.9|615.8|12521
1633357420000|2021-10-04 14:23:40|617.2|616.8|617|616.7|617.2|616.8|616.8|616.6|2785
1633357430000|2021-10-04 14:23:50|617.1|616.8|617.1|616.7|617.1|616.9|616.9|616.7|1149
1633357440000|2021-10-04 14:24:00|617|616.8|617.1|616.7|617.1|616.8|616.8|616.7|0
1633357450000|2021-10-04 14:24:10|617|616.6|617|616.6|617|616.7|616.8|616.6|1488
1633357460000|2021-10-04 14:24:20|616.9|616.7|617.1|616.8|617.2|616.9|616.9|616.7|273
1633357470000|2021-10-04 14:24:30|617|616.7|617.3|617|617.3|617|617|616.7|910
1633357480000|2021-10-04 14:24:40|617.2|616.9|617.3|617|617.3|617.1|617.1|616.9|684
1633357490000|2021-10-04 14:24:50|617.5|616.9|617|616.7|617.5|616.9|616.8|616.7|8024
1633357500000|2021-10-04 14:25:00|617.1|616.8|617.3|616.9|617.3|616.9|617.1|616.7|0
1633357510000|2021-10-04 14:25:10|617.2|616.8|617|616.8|617.2|616.8|616.8|616.6|911
1633357520000|2021-10-04 14:25:20|617.1|616.9|617.4|617|617.7|617.2|617.1|616.8|2454
1633357530000|2021-10-04 14:25:30|617.3|616.9|617.2|616.9|617.4|617|617.1|616.9|0
1633357540000|2021-10-04 14:25:40|617.3|616.8|617|616.8|617.3|616.9|616.9|616.7|2742
1633357550000|2021-10-04 14:25:50|617.2|616.7|617.3|617|617.4|617.1|617.2|616.7|1379
1633357560000|2021-10-04 14:26:00|617.4|617.1|617.4|617|617.6|617.3|617.2|617|0
1633357570000|2021-10-04 14:26:10|617.5|617.1|617.6|617.2|617.6|617.2|617.5|617.1|0
1633357580000|2021-10-04 14:26:20|617.5|617|617.2|616.8|617.5|617|616.8|616.5|7415
1633357590000|2021-10-04 14:26:30|617.1|616.7|617.2|616.7|617.2|616.8|617.1|616.7|0
1633357600000|2021-10-04 14:26:40|617.1|616.6|617|616.6|617.1|616.8|616.8|616.5|1154
1633357610000|2021-10-04 14:26:50|617.1|616.5|617.7|617.2|617.7|617.2|617.1|616.5|250
1633357620000|2021-10-04 14:27:00|617.6|617.3|617.4|617|617.6|617.3|617.2|616.8|957
1633357630000|2021-10-04 14:27:10|617.3|616.9|617.6|617.3|617.7|617.5|617.3|616.9|1728
1633357640000|2021-10-04 14:27:20|617.5|617.2|617.4|617|617.5|617.2|617.3|617|1600
1633357650000|2021-10-04 14:27:30|617.3|616.9|617.3|617.1|617.4|617.1|617.1|616.9|913
1633357660000|2021-10-04 14:27:40|617.2|616.9|617.4|617.1|617.4|617.2|617.2|616.9|1226
1633357670000|2021-10-04 14:27:50||617||617||617.1||617|0
1633357680000|2021-10-04 14:28:00|617.3||617.3||617.3||617.3||0
1633357690000|2021-10-04 14:28:10|617.4|617.1|617.3|617|617.4|617.1|617.3|617|0
1633357700000|2021-10-04 14:28:20|617.4|617.1|617.6|617.1|617.7|617.4|617.4|617.1|3134
1633357710000|2021-10-04 14:28:30|617.5|617|617.3|616.9|617.5|617|617.1|616.9|1302
1633357720000|2021-10-04 14:28:40|617.4|617|617.2|616.9|617.4|617|617.2|616.9|630
1633357730000|2021-10-04 14:28:50|617.1|617|617.3|617|617.5|617.1|617.1|617|691
1633357740000|2021-10-04 14:29:00|617.4|617.1|617.6|617.3|617.6|617.3|617|616.9|11816
1633357750000|2021-10-04 14:29:10|617.5|617.2|617.6|617.2|617.6|617.2|617.5|617.2|0
1633357760000|2021-10-04 14:29:20|617.5|617.3|617.9|617.7|617.9|617.7|617.5|617.3|3297
1633357770000|2021-10-04 14:29:30|618.2|617.8|618.4|617.9|618.4|618|618.2|617.7|74
1633357780000|2021-10-04 14:29:40||618.1||618.1||618.1||618.1|0
1633357790000|2021-10-04 14:29:50|618.3|617.9|618|617.6|618.3|617.9|617.8|617.5|2429
1633357800000|2021-10-04 14:30:00|617.9|617.5|617.9|617.6|618.2|618|617.8|617.5|3028
1633357810000|2021-10-04 14:30:10|618.1|617.8|618.1|617.9|618.1|617.9|617.9|617.6|724
1633357820000|2021-10-04 14:30:20|618.4|618.1|618.2|617.8|618.4|618.1|618.2|617.8|299
1633357830000|2021-10-04 14:30:30|618.1|617.7|618.4|618.1|618.4|618.1|618|617.7|2859
1633357840000|2021-10-04 14:30:40|618.3|618|617.9|617.6|618.3|618|617.9|617.6|324
1633357850000|2021-10-04 14:30:50|618.2|617.7|618.2|617.9|618.4|618.1|618|617.6|3927
1633357860000|2021-10-04 14:31:00|618.3|618|618.4|618|618.4|618.1|618.3|618|6
1633357870000|2021-10-04 14:31:10|618.3|618.1|618.4|618.1|618.7|618.3|618.3|618|0
1633357880000|2021-10-04 14:31:20|618.3|618|618.3|618.1|618.3|618.1|618.3|618|0
1633357890000|2021-10-04 14:31:30|618.2|618|618.2|617.9|618.5|618|618|617.8|441
1633357900000|2021-10-04 14:31:40|618.4||618.4||618.4||618.4||155
1633357910000|2021-10-04 14:31:50|618.3||618.3||618.4||618.3||106
1633357920000|2021-10-04 14:32:00|618.4|617.8|618.4|618|618.5|618|618.3|617.8|0
1633357930000|2021-10-04 14:32:10|618.3|617.8|618.3|618.1|618.4|618.1|618.1|617.8|812
1633357940000|2021-10-04 14:32:20|618.4||618.4||618.4||618.4||0
1633357950000|2021-10-04 14:32:30|618.3|618.2|618.6|618.1|618.6|618.3|618.3|618.1|0
1633357960000|2021-10-04 14:32:40|618.5|618.2|618.6|618.5|618.9|618.6|618.5|618.2|1135
1633357970000|2021-10-04 14:32:50|618.5|618.4|618.5|618.2|618.8|618.5|618.4|618.1|2382
1633357980000|2021-10-04 14:33:00|618.4|618.1|618|617.8|618.5|618.2|618|617.8|1848
1633357990000|2021-10-04 14:33:10|618.2|617.9|618.2|617.8|618.4|618.1|618.2|617.8|2111
1633358000000|2021-10-04 14:33:20|618.1||618.1||618.1||618.1||100
1633358010000|2021-10-04 14:33:30|618.2|617.9|617.9|617.8|618.4|618.1|617.9|617.8|629
1633358020000|2021-10-04 14:33:40|618|617.9|617.9|617.8|618|617.9|617.9|617.7|2788
1633358040000|2021-10-04 14:34:00|||||||||161
1633358060000|2021-10-04 14:34:20|618|617.9|618.4|618.1|618.5|618.2|618|617.8|21306
1633358070000|2021-10-04 14:34:30|618.5|618.2|618.7|618.4|618.7|618.4|618.5|618.2|0
1633358080000|2021-10-04 14:34:40|618.6|618.3|618.4|618.1|618.6|618.4|618.3|618.1|3124
1633358090000|2021-10-04 14:34:50|618.3|618|617.7|617.1|618.3|618|617.6|617.1|7907
1633358100000|2021-10-04 14:35:00|617.6|617|617.3|617|617.7|617.3|617.2|617|10871
1633358110000|2021-10-04 14:35:10|617.5|616.9|617.3|617|617.5|617.1|617.3|616.7|325
1633358120000|2021-10-04 14:35:20|617.4|617.1|617.3|617.1|617.4|617.2|617.3|617.1|0
1633358130000|2021-10-04 14:35:30|617.2|617|617.1|616.6|617.2|617|617|616.6|1374
1633358140000|2021-10-04 14:35:40|617.2|616.5|617.1|616.9|617.2|616.9|617.1|616.5|0
1633358150000|2021-10-04 14:35:50|617|616.7|616.3|616|617|616.7|616.3|616|1125
1633358160000|2021-10-04 14:36:00|616.2|615.9|615.7|615.4|616.2|616.1|615.7|615.4|2651
1633358170000|2021-10-04 14:36:10|615.8|615.3|615.5|615.4|615.8|615.6|615.3|615.1|1598
1633358180000|2021-10-04 14:36:20|615.7|615.5|615.8|615.5|615.9|615.7|615.6|615.4|4521
1633358190000|2021-10-04 14:36:30|615.9|615.6|615.9|615.6|615.9|615.7|615.9|615.5|600
1633358200000|2021-10-04 14:36:40|616|615.7|616.1|616|616.2|616|616|615.6|992
1633358210000|2021-10-04 14:36:50|616|615.9|615.8|615.4|616|615.9|615.6|615.3|1759
1633358220000|2021-10-04 14:37:00|615.7|615.5|614.9|614.8|615.7|615.6|614.8|614.6|70911
1633358230000|2021-10-04 14:37:10|614.8|614.7|615|614.8|615|614.8|614.8|614.7|14197
1633358240000|2021-10-04 14:37:20|615.2|614.9|615.8|615.4|616.1|615.6|615.2|614.8|51420
1633358250000|2021-10-04 14:37:30|615.9|615.5|615.6|615.5|616|615.6|615.6|615.4|240
1633358260000|2021-10-04 14:37:40|615.8|615.6|616.4|616.1|616.7|616.2|615.8|615.5|13597
1633358270000|2021-10-04 14:37:50|616.5|616|616.6|616.2|616.6|616.2|616.2|616|3556
1633358280000|2021-10-04 14:38:00|616.5|616.1|615.9|615.6|616.5|616.1|615.8|615.6|7706
1633358290000|2021-10-04 14:38:10|615.8||615.8||615.9||615.8||178
1633358300000|2021-10-04 14:38:20|615.9|615.7|616.5|616.2|616.5|616.2|615.9|615.7|3186
1633358310000|2021-10-04 14:38:30|616.6|616.3|616.5|616.2|616.7|616.3|616.5|616.2|0
1633358320000|2021-10-04 14:38:40|616.4|616.3|616.5|616.2|616.5|616.4|616.4|616.2|306
1633358330000|2021-10-04 14:38:50|616.4|616.1|616.1|615.8|616.5|616.2|616|615.8|23790
1633358340000|2021-10-04 14:39:00|616|615.7|616|615.7|616|615.8|616|615.7|0
1633358350000|2021-10-04 14:39:10|615.9|615.6|615.9|615.7|615.9|615.7|615.8|615.6|330
1633358360000|2021-10-04 14:39:20|615.8|615.6|615.8|615.4|615.9|615.7|615.5|615.4|15292
1633358370000|2021-10-04 14:39:30|615.7|615.5|615.8|615.4|615.8|615.5|615.4|615.3|1242
1633358380000|2021-10-04 14:39:40|615.7|615.5|615.9|615.6|615.9|615.6|615.7|615.4|0
1633358390000|2021-10-04 14:39:50|616|615.5|616|615.6|616|615.6|615.9|615.5|0
1633358400000|2021-10-04 14:40:00|615.9|615.5|616.2|615.8|616.3|615.8|615.9|615.5|0
1633358410000|2021-10-04 14:40:10|616|615.9|616.1|615.8|616.4|615.9|616|615.8|2344
1633358420000|2021-10-04 14:40:20|616|615.7|615.7|615.5|616|615.7|615.7|615.5|2598
1633358430000|2021-10-04 14:40:30|615.8|615.6|616.5|616|616.6|616|615.8|615.6|22720
1633358440000|2021-10-04 14:40:40|616.4|616.2|616.2|615.8|616.5|616.2|616.1|615.8|749
1633358450000|2021-10-04 14:40:50|616.1|616|616.1|616|616.2|616.1|616.1|616|2183
1633358460000|2021-10-04 14:41:00|616|615.8|616|615.8|616|615.8|616|615.6|606
1633358470000|2021-10-04 14:41:10|616.2|615.7|616.3|616|616.3|616|616.1|615.7|1673
1633358480000|2021-10-04 14:41:20|616.4|615.9|615.9|615.6|616.5|616.1|615.9|615.6|10059
1633358490000|2021-10-04 14:41:30|616.1|615.7|616.3|616.1|616.4|616.2|616|615.6|2515
1633358500000|2021-10-04 14:41:40|616.4|616.3|616.2|616|616.5|616.3|616.1|615.8|2119
1633358510000|2021-10-04 14:41:50|616.4|616.1|616.1|615.7|616.5|616.2|616.1|615.6|961
1633358520000|2021-10-04 14:42:00|616|615.8|616.3|615.8|616.3|615.8|615.9|615.6|300
1633358530000|2021-10-04 14:42:10|616.4|615.9|616.7|616.5|617|616.6|616.4|615.9|3253
1633358540000|2021-10-04 14:42:20|616.8|616.6|617|616.7|617|616.8|616.7|616.5|549
1633358550000|2021-10-04 14:42:30|616.9|616.5|616.9|616.6|616.9|616.6|616.8|616.5|690
1633358560000|2021-10-04 14:42:40|616.7|616.7|616.8|616.6|617|616.7|616.7|616.6|473
1633358570000|2021-10-04 14:42:50|616.7|616.2|616.2|615.9|616.7|616.5|616|615.9|10474
1633358580000|2021-10-04 14:43:00|616.1|616|616.7|616.4|616.8|616.4|616.1|616|4339
1633358590000|2021-10-04 14:43:10|616.6|616.3|616.5|616.4|616.7|616.4|616.5|616.3|366
1633358600000|2021-10-04 14:43:20|616.7||616.7||616.7||616.7||0
1633358610000|2021-10-04 14:43:30|616.8|616.5|617.1|616.9|617.3|617.2|616.8|616.5|12272
1633358620000|2021-10-04 14:43:40|617|616.8|617.1|616.8|617.2|616.8|616.7|616.6|2396
1633358630000|2021-10-04 14:43:50|617|616.9|616.9|616.7|617|616.9|616.8|616.6|2946
1633358640000|2021-10-04 14:44:00|616.8|616.6|616.9|616.6|617|616.7|616.7|616.6|546
1633358650000|2021-10-04 14:44:10|617|616.7|617|616.8|617.2|617|617|616.7|6312
1633358660000|2021-10-04 14:44:20|616.9|616.7|616.3|616.1|616.9|616.7|616.3|616.1|3007
1633358670000|2021-10-04 14:44:30||616.2||616.1||616.2||616.1|423
1633358680000|2021-10-04 14:44:40|616.2|615.9|616|615.5|616.2|615.9|616|615.5|667
1633358690000|2021-10-04 14:44:50|615.9|615.6|615.8|615.6|615.9|615.7|615.8|615.6|0
1633358700000|2021-10-04 14:45:00|615.7|615.5|615.6|615.4|615.8|615.6|615.6|615.2|0
1633358720000|2021-10-04 14:45:20|615.5|615.2|615.2|615|615.5|615.2|615.2|615|1086
1633358730000|2021-10-04 14:45:30|615.1|615.1|614.8|614.5|615.2|615.1|614.8|614.3|767
1633358740000|2021-10-04 14:45:40|614.7|614.4|614.9|614.6|614.9|614.6|614.5|614.4|1703
1633358750000|2021-10-04 14:45:50|614.7|614.7|615.2|614.9|615.2|614.9|614.7|614.6|3950
1633358760000|2021-10-04 14:46:00|615.1|614.8|614.9|614.7|615.1|614.8|614.9|614.6|431
1633358770000|2021-10-04 14:46:10|614.8|614.6|614.9|614.7|614.9|614.8|614.8|614.6|866
1633358780000|2021-10-04 14:46:20|614.8|614.6|614.7|614.6|615.1|614.7|614.7|614.6|1486
1633358790000|2021-10-04 14:46:30|614.8|614.5|614.9|614.6|615.1|614.7|614.8|614.5|1959
1633358800000|2021-10-04 14:46:40|614.7|614.7|614.7|614.6|614.7|614.7|614.7|614.6|0
1633358810000|2021-10-04 14:46:50|614.6|614.5|614.6|614.4|614.7|614.5|614.5|614.1|1172
1633358820000|2021-10-04 14:47:00|614.5|614.5|614.9|614.8|615|614.8|614.5|614.4|2187
1633358830000|2021-10-04 14:47:10|615.1|614.7|614.6|614.4|615.2|614.8|614.5|614.4|1060
1633358860000|2021-10-04 14:47:40|614.5|614.3|614.3|614.2|614.6|614.3|614.3|614|523
1633358870000|2021-10-04 14:47:50|614.5|614.3|614.1|614|614.5|614.3|614.1|614|1767
1633358880000|2021-10-04 14:48:00|614.2|614.1|614.5|614.2|614.5|614.2|614.2|614|889
1633358890000|2021-10-04 14:48:10|614.6|614.3|614.4|614.3|614.7|614.3|614.4|614.3|0
1633358900000|2021-10-04 14:48:20|614.3|614.2|614.3|614.1|614.3|614.2|614.2|614.1|1109
1633358910000|2021-10-04 14:48:30|614.2|614|614.6|614.5|614.7|614.5|614.2|614|3186
1633358920000|2021-10-04 14:48:40|614.5|614.4|614.5|614.2|614.5|614.4|614.5|614.2|288
1633358930000|2021-10-04 14:48:50|614.3|614|614.4|614.1|614.4|614.1|614.2|614|3532
1633358940000|2021-10-04 14:49:00|614.5|614.2|614.2|614.1|614.6|614.2|614.2|614.1|0
1633358950000|2021-10-04 14:49:10|614.4|614.2|614.3|614.1|614.5|614.2|614.3|614.1|618
1633358960000|2021-10-04 14:49:20|614.5|614.2|614.4|614.2|614.7|614.4|614.4|614.2|905
1633358970000|2021-10-04 14:49:30|614.3|614.3|614.6|614.2|614.6|614.3|614.3|614.2|710
1633358980000|2021-10-04 14:49:40|614.5|614.3|614.3|614.2|614.6|614.3|614.3|614.2|267
1633358990000|2021-10-04 14:49:50|614.2|614.1|614.2|614.1|614.2|614.1|614.2|614.1|1368
1633359000000|2021-10-04 14:50:00|614.1|614|614|613.9|614.2|614|614|613.6|8916
1633359010000|2021-10-04 14:50:10|613.9|613.7|613.1|612.7|614|613.7|613|612.7|5825
1633359020000|2021-10-04 14:50:20|613.2|612.6|613.6|613.2|613.6|613.3|613|612.6|15690
1633359030000|2021-10-04 14:50:30|613.4|613.3|613.8|613.6|614|613.7|613.4|613.3|5520
1633359040000|2021-10-04 14:50:40|613.7|613.5|613.8|613.6|613.8|613.6|613.6|613.4|1001
1633359050000|2021-10-04 14:50:50|613.7|613.5|614|613.6|614.1|613.7|613.6|613.5|2776
1633359060000|2021-10-04 14:51:00|614.1|613.7|613.7|613.5|614.1|613.8|613.7|613.5|1225
1633359070000|2021-10-04 14:51:10|613.6|613.4|613.7|613.5|613.9|613.6|613.4|613.3|2008
1633359080000|2021-10-04 14:51:20|613.8|613.6|614.3|614|614.3|614|613.8|613.6|4858
1633359090000|2021-10-04 14:51:30|614.4|613.9|614.3|614|614.4|614|614.3|613.9|272
1633359100000|2021-10-04 14:51:40|614.5|614.1|614.4|614.1|614.7|614.4|614.4|614|69569
1633359110000|2021-10-04 14:51:50|614.3|614|614|613.8|614.6|614.3|614|613.8|6533
1633359120000|2021-10-04 14:52:00|613.9|613.9|613.7|613.5|614|613.9|613.6|613.5|2359
1633359130000|2021-10-04 14:52:10|613.9|613.6|614.1|613.8|614.1|613.8|613.8|613.6|963
1633359140000|2021-10-04 14:52:20|614.2|613.9|614.3|613.9|614.3|613.9|614|613.7|306
1633359150000|2021-10-04 14:52:30|614.2|613.8|613.8|613.7|614.2|613.9|613.8|613.5|574
1633359160000|2021-10-04 14:52:40|613.7|613.5|613.5|613.3|613.8|613.5|613.4|613.3|1142
1633359170000|2021-10-04 14:52:50|613.4|613.1|613.4|613.3|613.5|613.3|613.4|612.9|1985
1633359180000|2021-10-04 14:53:00|613.5|613.4|613.7|613.4|613.7|613.6|613.4|613.3|1740
1633359190000|2021-10-04 14:53:10|613.6|613.3|613.5|613.3|613.6|613.3|613.5|613.3|0
1633359200000|2021-10-04 14:53:20|613.4|613.2|613.2|612.9|613.4|613.2|613.2|612.8|4340
1633359210000|2021-10-04 14:53:30|613.1|612.8|613|612.6|613.2|612.8|613|612.6|700
1633359220000|2021-10-04 14:53:40|613.2|612.7|613.1|612.9|613.4|613|612.9|612.7|14117
1633359230000|2021-10-04 14:53:50|613|612.8|613|612.7|613|612.8|612.8|612.6|735
1633359240000|2021-10-04 14:54:00|612.9|612.8|612.9|612.6|612.9|612.8|612.9|612.6|100
1633359250000|2021-10-04 14:54:10|613|612.7|612.9|612.7|613|612.9|612.8|612.6|4041
1633359260000|2021-10-04 14:54:20|612.8|612.6|612.8|612.6|612.8|612.6|612.8|612.6|313
1633359270000|2021-10-04 14:54:30|612.7||612.7||612.7||612.7||0
1633359280000|2021-10-04 14:54:40|612.8|612.7|612.7|612.6|612.9|612.8|612.7|612.6|7010
1633359290000|2021-10-04 14:54:50|612.8|612.7|612.8|612.6|612.8|612.7|612.7|612.6|2369
1633359300000|2021-10-04 14:55:00|612.7||612.8||612.8||612.7||1453
1633359310000|2021-10-04 14:55:10|612.7|612.5|612.7|612.5|612.7|612.6|612.6|612.5|12994
1633359320000|2021-10-04 14:55:20|612.9|612.6|612.9|612.6|612.9|612.7|612.7|612.6|2414
1633359330000|2021-10-04 14:55:30|613|612.7|612.8|612.7|613.1|612.8|612.8|612.6|2488
1633359340000|2021-10-04 14:55:40|612.9|612.8|613|612.7|613|612.8|612.9|612.7|324
1633359350000|2021-10-04 14:55:50|612.9|612.8|613.1|613|613.3|613|612.9|612.8|8057
1633359360000|2021-10-04 14:56:00|613.3|613.1|613.4|613.2|613.5|613.2|613.1|613.1|3960
1633359370000|2021-10-04 14:56:10|613.3||613.3||613.3||613.3||0
1633359380000|2021-10-04 14:56:20|613.5|613.3|613.3|613|613.6|613.3|613.3|613|2344
1633359390000|2021-10-04 14:56:30|613.4|613.2|613.7|613.4|613.9|613.4|613.4|613.2|2392
1633359400000|2021-10-04 14:56:40|613.5|613.3|613.4|613.3|613.5|613.3|613.4|613.3|768
1633359410000|2021-10-04 14:56:50|613.3|613.2|613.3|613.2|613.5|613.2|613.3|613.1|944
1633359420000|2021-10-04 14:57:00|613.4|613.3|613.7|613.5|613.9|613.5|613.4|613.2|3966
1633359430000|2021-10-04 14:57:10|613.8|613.6|613.7|613.6|613.9|613.6|613.7|613.6|0
1633359440000|2021-10-04 14:57:20|613.8|613.7|614|613.7|614|613.7|613.7|613.6|853
1633359450000|2021-10-04 14:57:30|613.9||613.8||613.9||613.8||0
1633359460000|2021-10-04 14:57:40|614|613.8|614.1|613.9|614.3|614|613.9|613.8|3108
1633359470000|2021-10-04 14:57:50|614.2|614|614.2|614.1|614.2|614.1|614.1|614|2880
1633359480000|2021-10-04 14:58:00|614.1|614|614.2|614|614.2|614|614.1|614|651
1633359490000|2021-10-04 14:58:10|614.3|614.1|614.7|614.6|614.7|614.6|614.3|614.1|1327
1633359500000|2021-10-04 14:58:20|614.6|614.5|614.4|614.1|614.7|614.5|614.3|614|2527
1633359510000|2021-10-04 14:58:30|614.5|614.3|614.7|614.5|614.7|614.5|614.5|614.3|3619
1633359520000|2021-10-04 14:58:40|614.9|614.6|615.2|614.8|615.2|614.9|614.9|614.5|12484
1633359530000|2021-10-04 14:58:50|615.1|614.7|615.4|615.1|615.6|615.2|615.1|614.7|2122
1633359540000|2021-10-04 14:59:00|615.3|615.2|615.7|615.3|615.8|615.3|615.3|615.2|1092
1633359550000|2021-10-04 14:59:10|615.8|615.6|615.7|615.4|615.9|615.6|615.6|615.4|496
1633359560000|2021-10-04 14:59:20|615.6|615.3|615.3|615|615.7|615.3|615.1|615|1646
1633359570000|2021-10-04 14:59:30|615.2|615.1|615.2|615.1|615.2|615.1|615.2|615.1|100
1633359580000|2021-10-04 14:59:40|615.1|615|615.1|615|615.2|615|615.1|615|712
1633359590000|2021-10-04 14:59:50|615.2|615.1|615.5|615|615.9|615.4|615.2|615|4396
1633359600000|2021-10-04 15:00:00|615.4|615.1|615.5|615.2|615.5|615.2|615.2|615.1|177
1633359610000|2021-10-04 15:00:10|615|614.9|614.9|614.6|615.4|615|614.8|614.6|26051
1633359620000|2021-10-04 15:00:20|614.8|614.4|614.6|614.3|614.8|614.4|614.6|614.2|933
1633359630000|2021-10-04 15:00:30|614.5|614.2|614.4|614.3|614.5|614.3|614.4|614.1|0
1633359640000|2021-10-04 15:00:40|||||||||146
1633359650000|2021-10-04 15:00:50|614.3|614.2|614.2|614|614.4|614.2|614.1|614|631
1633359660000|2021-10-04 15:01:00|614.1|614.1|614.3|613.9|614.3|614.2|614|613.9|8971
1633359670000|2021-10-04 15:01:10|614.2|614|613.7|613.4|614.3|614.1|613.7|613.4|168
1633359680000|2021-10-04 15:01:20|614.1|613.5|614.1|613.8|614.3|614|613.9|613.5|25179
1633359690000|2021-10-04 15:01:30|614.2||613.9||614.2||613.9||0
1633359700000|2021-10-04 15:01:40|614.1|613.9|614.6|614.4|614.6|614.5|614.1|613.9|18120
1633359710000|2021-10-04 15:01:50|615.6|614.3|616.3|615.8|616.4|616.1|615.3|614.3|17674
1633359720000|2021-10-04 15:02:00|616.2|615.9|616.1|615.8|616.2|615.9|616|615.8|0
1633359730000|2021-10-04 15:02:10|616|615.9|616.1|615.8|616.1|615.9|615.9|615.7|507
1633359740000|2021-10-04 15:02:20|615.9|615.9|616.6|616.2|616.8|616.3|615.9|615.8|7782
1633359750000|2021-10-04 15:02:30|616.5|616.4|616.4|616|616.5|616.4|616.4|616|761
1633359760000|2021-10-04 15:02:40|616.3|616.1|616.3|616.1|616.3|616.1|616.3|616.1|0
1633359770000|2021-10-04 15:02:50|616.2|616|615.7|615.3|616.3|616|615.7|615.3|2985
1633359780000|2021-10-04 15:03:00|615.6|615.4|615.4|615.1|615.6|615.4|615.4|615.1|0
1633359790000|2021-10-04 15:03:10|615.3|615|615.2|615|615.4|615.3|615.2|614.8|332
1633359800000|2021-10-04 15:03:20|615.1|614.9|614.8|614.6|615.1|614.9|614.8|614.6|1483
1633359810000|2021-10-04 15:03:30|614.9|614.7|615.5|615.1|615.6|615.1|614.9|614.7|5029
1633359820000|2021-10-04 15:03:40|615.3|615|615|614.7|615.3|615.1|615|614.7|165
1633359830000|2021-10-04 15:03:50|614.9|614.6|615.3|615|615.4|615|614.9|614.6|4923
1633359840000|2021-10-04 15:04:00|615.2|614.8|614.9|614.6|615.3|614.9|614.9|614.6|1016
1633359850000|2021-10-04 15:04:10|614.8|614.4|614.9|614.5|615.1|614.7|614.5|614|4624
1633359860000|2021-10-04 15:04:20|614.8|614.6|614.9|614.6|615.3|615.1|614.8|614.5|3780
1633359870000|2021-10-04 15:04:30|614.8|614.5|615.2|614.7|615.2|614.8|614.8|614.5|1833
1633359880000|2021-10-04 15:04:40|615.1|614.9|615.5|615.3|615.5|615.3|615|614.6|2749
1633359890000|2021-10-04 15:04:50|615.6|615.4|615.4|615.2|615.8|615.7|615.4|615.2|1890
1633359900000|2021-10-04 15:05:00|615.5|615.1|614.8|614.3|615.5|615.1|614.8|614.3|1431
1633359910000|2021-10-04 15:05:10|614.7|614.2|614.3|614|614.7|614.2|614.3|614|0
1633359920000|2021-10-04 15:05:20||614.1||614.1||614.2||614|170
1633359930000|2021-10-04 15:05:30|614.2|614.2|614.3|614.1|614.5|614.3|614.2|614.1|1785
1633359940000|2021-10-04 15:05:40|614.4|614.2|614.2|614|614.5|614.3|614.2|614|2789
1633359950000|2021-10-04 15:05:50|614.1|613.9|613.7|613.4|614.1|613.9|613.7|613.2|6296
1633359960000|2021-10-04 15:06:00|613.6|613.2|613.6|613.2|613.7|613.3|613.6|613.1|1309
1633359970000|2021-10-04 15:06:10|613.7|613.3|614.4|614|614.5|614.1|613.7|613.3|1680
1633359980000|2021-10-04 15:06:20|614.3|614.1|614.5|614.1|614.5|614.1|614.1|614|287
1633359990000|2021-10-04 15:06:30|614.7|614.2|614.4|614.1|614.9|614.5|614.4|614.1|1268
1633360000000|2021-10-04 15:06:40|614.5|614.2|614.3|614|614.6|614.3|614.3|614|1030
1633360010000|2021-10-04 15:06:50|614.4|614.1|614.5|614.1|614.7|614.4|614.3|614|3470
1633360020000|2021-10-04 15:07:00|614.4|614.3|614.2|614|614.4|614.3|614.1|614|6326
1633360030000|2021-10-04 15:07:10|614.3|614.1|614.3|614.1|614.4|614.2|614.3|614|1770
1633360040000|2021-10-04 15:07:20|614.2|614|613.8|613.4|614.3|614|613.8|613.3|996
1633360050000|2021-10-04 15:07:30|613.9|613.5|614|613.8|614.2|613.8|613.9|613.5|3441
1633360060000|2021-10-04 15:07:40|613.9|613.7|613.9|613.8|613.9|613.8|613.9|613.4|0
1633360070000|2021-10-04 15:07:50|613.8|613.7|613.8|613.5|613.8|613.7|613.7|613.5|329
1633360090000|2021-10-04 15:08:10|613.7|613.4|613.8|613.6|614|613.7|613.7|613.4|6556
1633360100000|2021-10-04 15:08:20||613.4||613.5||613.5||613.4|0
1633360110000|2021-10-04 15:08:30|613.9|613.6|614.1|613.9|614.2|613.9|613.9|613.6|1497
1633360120000|2021-10-04 15:08:40|614|613.7|614|613.7|614|613.7|613.9|613.5|1220
1633360130000|2021-10-04 15:08:50|613.9|613.6|613.7|613.5|613.9|613.6|613.6|613.5|569
1633360140000|2021-10-04 15:09:00|613.6|613.4|613.5|613.1|613.6|613.4|613.5|613.1|1750
1633360150000|2021-10-04 15:09:10|613.4|613.2|613.7|613.4|613.7|613.5|613.4|613.2|4935
1633360160000|2021-10-04 15:09:20|613.6|613.3|613.6|613.4|613.6|613.4|613.6|613.3|0
1633360170000|2021-10-04 15:09:30|613.5|613.3|613.5|613.3|613.5|613.3|613.5|613.3|0
1633360180000|2021-10-04 15:09:40|613.7|613.4|613.6|613.5|613.7|613.5|613.5|613.3|3311
1633360190000|2021-10-04 15:09:50|613.5|613.3|613.4|613.1|613.5|613.3|613.4|613.1|807
1633360200000|2021-10-04 15:10:00|613.3|613.2|613.6|613.3|613.7|613.3|613.3|613.1|3870
1633360210000|2021-10-04 15:10:10|613.5|613.2|613.4|613.3|613.6|613.3|613.4|613.2|174
1633360220000|2021-10-04 15:10:20|613.5|613.4|613.5|613.3|613.5|613.4|613.4|613.3|1835
1633360230000|2021-10-04 15:10:30|613.7|613.4|613.5|613.3|614|613.7|613.5|613.3|7008
1633360240000|2021-10-04 15:10:40|613.6|613.4|613.5|613.3|613.6|613.4|613.5|613.3|0
1633360250000|2021-10-04 15:10:50|613.4|613.1|613.1|612.7|613.5|613.1|613|612.7|5031
1633360260000|2021-10-04 15:11:00|613|612.8|613.1|612.9|613.1|612.9|613|612.8|1686
1633360270000|2021-10-04 15:11:10|613||613||613||613||0
1633360280000|2021-10-04 15:11:20|612.9|612.8|613.1|612.9|613.1|613|612.8|612.6|15773
1633360290000|2021-10-04 15:11:30|613.2|613|613.2|613|613.2|613.1|613.2|613|3405
1633360300000|2021-10-04 15:11:40|613.1|613.1|613.1|613|613.1|613.1|613.1|613|0
1633360310000|2021-10-04 15:11:50|613.2|613.1|613.6|613.4|613.7|613.5|613.2|613.1|4702
1633360320000|2021-10-04 15:12:00|613.5|613.3|613.3|612.8|613.5|613.3|613.1|612.7|4520
1633360330000|2021-10-04 15:12:10|613.2|613|613.2|613.1|613.3|613.2|613.2|613|2507
1633360340000|2021-10-04 15:12:20|613.1|613|613|612.8|613.1|613|613|612.8|886
1633360350000|2021-10-04 15:12:30|613.1|612.9|613.1|613|613.3|613|613.1|612.8|1961
1633360360000|2021-10-04 15:12:40|613|612.8|613.3|613.1|613.5|613.1|613|612.8|3480
1633360370000|2021-10-04 15:12:50|613.2|613|613.3|613.1|613.3|613.1|613.2|613|253
1633360400000|2021-10-04 15:13:20|613.2|613|613.1|613|613.2|613|613.1|613|872
1633360410000|2021-10-04 15:13:30|613.3|613.1|613.3|613.1|613.3|613.1|613.3|613.1|435
1633360420000|2021-10-04 15:13:40|613.2|613|613.2|613|613.2|613|613.1|613|481
1633360430000|2021-10-04 15:13:50|613.1||613.1||613.1||613.1||0
1633360440000|2021-10-04 15:14:00|613.4|613.1|613.3|613|613.5|613.1|613.3|613|4612
1633360450000|2021-10-04 15:14:10|613.2|613.1|615.4|615|615.5|615.2|613.1|613|71956
1633360460000|2021-10-04 15:14:20|615.3|614.9|615.1|614.8|615.4|615|614.9|614.8|4401
1633360470000|2021-10-04 15:14:30|615|614.9|615|614.8|615.1|614.9|615|614.8|2199
1633360480000|2021-10-04 15:14:40|614.9|614.7|614.9|614.7|614.9|614.7|614.8|614.7|1008
1633360490000|2021-10-04 15:14:50|614.8|614.8|615|614.8|615.3|614.9|614.8|614.8|967
1633360500000|2021-10-04 15:15:00|615.4|614.5|615.4|614.8|615.4|614.8|615.4|614.5|555
1633360510000|2021-10-04 15:15:10|615.6|614.9|615.6|615.1|615.6|615.2|615.4|614.9|530
1633360520000|2021-10-04 15:15:20|615.7|615.3|616.1|615.6|616.1|615.6|615.7|615.3|2359
1633360530000|2021-10-04 15:15:30|616|615.5|615.2|614.7|616|615.5|615.2|614.7|1816
1633360540000|2021-10-04 15:15:40|615.1|614.6|615.2|614.8|615.2|614.8|615.1|614.6|100
1633360550000|2021-10-04 15:15:50|615.3||615.4||615.4||615.3||110
1633360560000|2021-10-04 15:16:00|615.3|614.9|615.2|614.8|615.4|614.9|615.2|614.8|296
1633360570000|2021-10-04 15:16:10||614.9||614.8||614.9||614.8|0
1633360580000|2021-10-04 15:16:20||614.9||614.9||614.9||614.9|0
1633360590000|2021-10-04 15:16:30|616|615.5|616|615.5|616|615.5|616|615.5|138
1633360600000|2021-10-04 15:16:40|615.9|615.4|615.8|615.4|615.9|615.5|615.8|615.4|0
1633360610000|2021-10-04 15:16:50|615.7|615.5|616|615.5|616|615.5|615.7|615.5|1218
1633360620000|2021-10-04 15:17:00|616.1|615.6|615.9|615.4|616.1|615.6|615.8|615.3|932
1633360630000|2021-10-04 15:17:10|615.8|615.5|616.4|615.7|616.4|615.8|615.8|615.5|1706
1633360640000|2021-10-04 15:17:20|616.2|615.8|616.2|615.8|616.2|615.8|616.2|615.8|774
1633360650000|2021-10-04 15:17:30|616.4|615.7|616|615.6|616.5|615.9|616|615.6|1332
1633360660000|2021-10-04 15:17:40|615.9|615.5|615.9|615.5|615.9|615.5|615.9|615.5|655
1633360670000|2021-10-04 15:17:50|616.2|615.6|616|615.6|616.2|615.6|616|615.5|722
1633360690000|2021-10-04 15:18:10|616.5|616.1|616.5|616.1|616.5|616.1|616.5|616.1|223
1633360700000|2021-10-04 15:18:20|616.4|615.9|616.4|615.7|616.4|616|616.3|615.7|1851
1633360710000|2021-10-04 15:18:30||616.1||616.1||616.1||616.1|1086
1633360720000|2021-10-04 15:18:40|616.5|616.2|616.6|616.2|616.8|616.2|616.5|616.2|0
1633360730000|2021-10-04 15:18:50|616.5|616.1|616.5|616.2|616.5|616.2|616.5|616.1|0
1633360740000|2021-10-04 15:19:00|616.2|616.1|616.1|615.6|616.2|616.1|616.1|615.6|1243
1633360750000|2021-10-04 15:19:10|616|615.7|616|615.7|616|615.7|616|615.7|760
1633360770000|2021-10-04 15:19:30|616.2|615.8|616.1|615.7|616.2|615.8|616.1|615.7|0
1633360800000|2021-10-04 15:20:00|616|615.6|615.4|615|616|615.6|615.4|615|2053
1633360810000|2021-10-04 15:20:10|615.3|614.8|615.1|614.6|615.3|614.8|615|614.5|350
1633360820000|2021-10-04 15:20:20|615.3|614.9|616|615.4|616|615.4|615.3|614.9|5494
1633360830000|2021-10-04 15:20:30|615.8|615.2|615.5|615.1|615.8|615.2|615.5|615.1|1595
1633360840000|2021-10-04 15:20:40|615.4|615|615.6|615.1|615.6|615.1|615.4|615|1111
1633360850000|2021-10-04 15:20:50|615.7|615|615.4|615.1|615.7|615.1|615.4|615|0
1633360870000|2021-10-04 15:21:10|616|615.5|615.7|615.3|616|615.5|615.7|615.2|843
1633360880000|2021-10-04 15:21:20|615.9|615.4|615.6|615.3|615.9|615.4|615.6|615.3|235
1633360890000|2021-10-04 15:21:30|615.7||615.8||615.8||615.7||0
1633360900000|2021-10-04 15:21:40|615.7||615.7||615.7||615.7||2845
1633360910000|2021-10-04 15:21:50|615.6||616||616||615.6||644
1633360920000|2021-10-04 15:22:00|615.9|615.4|615.8|615.4|615.9|615.4|615.8|615.4|0
1633360930000|2021-10-04 15:22:10|615.6|615.2|615.6|615.2|615.6|615.2|615.6|615.2|4478
1633360950000|2021-10-04 15:22:30|615.5|615.1|615.5|615.1|615.5|615.1|615.5|615.1|977
1633360960000|2021-10-04 15:22:40|615.7|615.3|615.5|615.1|615.7|615.3|615.5|615.1|1761
1633360970000|2021-10-04 15:22:50|615.4|615|615.3|615|615.4|615|615.3|615|432
1633360980000|2021-10-04 15:23:00|615.4|615.1|615.2|614.9|615.4|615.1|615.2|614.9|647
1633360990000|2021-10-04 15:23:10|615.1|614.6|615.1|614.6|615.1|614.6|615.1|614.6|913
1633361000000|2021-10-04 15:23:20|615|614.5|615|614.6|615|614.6|615|614.5|0
1633361020000|2021-10-04 15:23:40|614.9|614.8|615.2|614.8|615.2|614.8|614.9|614.8|1215
1633361030000|2021-10-04 15:23:50|615|614.6|615|614.6|615|614.7|615|614.6|340
1633361040000|2021-10-04 15:24:00|615.2|614.8|615.2|614.8|615.2|614.9|615.2|614.8|690
1633361050000|2021-10-04 15:24:10|615.1|614.6|615|614.6|615.1|614.6|615|614.6|856
1633361080000|2021-10-04 15:24:40|614.9|614.5|614.9|614.5|614.9|614.5|614.9|614.5|536
1633361090000|2021-10-04 15:24:50|614.7|614.1|614.9|614.4|614.9|614.4|614.6|614.1|853
1633361100000|2021-10-04 15:25:00|614.8||614.9||614.9||614.8||224
1633361110000|2021-10-04 15:25:10|615|614.8|615.2|614.8|615.2|614.8|615|614.8|3113
1633361140000|2021-10-04 15:25:40|615.4|615|615.2|614.8|615.4|615|615.2|614.8|925
1633361150000|2021-10-04 15:25:50|615.3|614.9|615.3|614.9|615.3|614.9|615.2|614.8|0
1633361160000|2021-10-04 15:26:00||615||615||615||615|150
1633361170000|2021-10-04 15:26:10|615.4|615.1|615.4|615|615.4|615.1|615.4|615|0
1633361180000|2021-10-04 15:26:20|615.3|614.9|614.9|614.4|615.3|614.9|614.9|614.4|1492
1633361190000|2021-10-04 15:26:30|615|614.6|615|614.6|615.2|614.8|615|614.6|1265
1633361200000|2021-10-04 15:26:40|615.1|614.7|615.3|614.9|615.3|614.9|615.1|614.7|1451
1633361210000|2021-10-04 15:26:50|615.6|615.2|615.6|615.3|615.7|615.3|615.6|615.2|1017
1633361220000|2021-10-04 15:27:00|615.5|615.2|615.4|615|615.5|615.2|615.4|615|635
1633361230000|2021-10-04 15:27:10||614.9||614.9||614.9||614.9|0
1633361240000|2021-10-04 15:27:20|615.3|614.8|615.3|614.8|615.3|614.9|615.3|614.8|162
1633361250000|2021-10-04 15:27:30|615.5|615.2|615.6|615.2|615.7|615.3|615.5|615.2|202
1633361260000|2021-10-04 15:27:40|615.5|614.9|615.3|614.8|615.5|614.9|615.3|614.8|570
1633361270000|2021-10-04 15:27:50|615.2||615.2||615.2||615.2||563
1633361280000|2021-10-04 15:28:00|615.1|614.6|615.3|614.7|615.3|614.7|615|614.6|350
1633361290000|2021-10-04 15:28:10|615.2|614.6|615|614.6|615.2|614.6|615|614.6|380
1633361300000|2021-10-04 15:28:20|615.3|614.5|615.4|614.9|615.4|614.9|615.3|614.5|7521
1633361310000|2021-10-04 15:28:30|615.3|614.8|615.3|614.8|615.3|614.8|615.3|614.8|970
1633361320000|2021-10-04 15:28:40|615.2|614.7|615|614.6|615.2|614.7|615|614.6|0
1633361330000|2021-10-04 15:28:50|614.8|614.5|614.9|614.5|614.9|614.5|614.8|614.5|631
1633361340000|2021-10-04 15:29:00|614.8|614.6|615|614.6|615|614.6|614.8|614.6|2450
1633361350000|2021-10-04 15:29:10|615.2|614.7|615.2|614.7|615.2|614.7|615.2|614.7|119
1633361360000|2021-10-04 15:29:20|615.1|614.8|615.5|615|615.5|615|615.1|614.8|390
1633361370000|2021-10-04 15:29:30|615.3|615.1|615.6|615.2|615.6|615.2|615.3|615.1|94
1633361380000|2021-10-04 15:29:40|615.5|615.1|616.4|615.9|616.4|615.9|615.5|615|1202
1633361390000|2021-10-04 15:29:50||615.8||615.8||615.8||615.8|1466
1633417200000|2021-10-05 07:00:00|615.9|615.2|619.1|616.3|619.1|616.3|615.9|615.2|0
1633417210000|2021-10-05 07:00:10|619.8|616.4|618.6|616.9|619.8|617.4|618.2|616.4|0
1633417220000|2021-10-05 07:00:20|618.4|617.1|617.5|616|618.4|617.1|617|615.3|0
1633417230000|2021-10-05 07:00:30|617|616.1|617|616.3|617.7|616.6|616.6|615.3|0
1633417240000|2021-10-05 07:00:40|616.9|616.1|616.1|615.2|616.9|616.1|616.1|615.1|0
1633417250000|2021-10-05 07:00:50|616.6|615.3|616.2|615.2|616.6|615.5|615.8|615.1|0
1633417260000|2021-10-05 07:01:00|616.3|615.3|616.6|615.3|617|616.9|616.3|615.2|0
1633417270000|2021-10-05 07:01:10|616.4|615.4|616.7|615.4|616.8|616|616.3|615.1|0
1633417280000|2021-10-05 07:01:20|616.6|615.5|617|616.5|617|616.5|616.5|615.5|0
1633417300000|2021-10-05 07:01:40|616.9|616.4|617.8|617.2|618.3|617.5|616.9|616.2|0
1633417310000|2021-10-05 07:01:50|617.7|617.1|617.7|617.1|617.7|617.1|617.6|617.1|0
1633417320000|2021-10-05 07:02:00|618.3|617.2|617.5|616.2|618.3|617.4|617.5|616.2|584
1633417330000|2021-10-05 07:02:10|617.4|616.1|617|615.8|617.4|616.1|616.2|615.5|0
1633417340000|2021-10-05 07:02:20|616.9|615.9|617|616.2|617.1|617|616.9|615.6|0
1633417350000|2021-10-05 07:02:30|617.1|616.3|617.4|615.8|617.6|616.4|617.1|615.7|0
1633417360000|2021-10-05 07:02:40|617.3|615.9|616.6|615.6|617.3|616.3|616.6|615.5|0
1633417370000|2021-10-05 07:02:50|617|615.8|617.4|616.3|617.5|616.3|617|615.5|0
1633417380000|2021-10-05 07:03:00||616.1||615.8||616.1||615.6|0
1633417390000|2021-10-05 07:03:10|617.1|615.7|614.4|613.2|617.1|615.7|614.4|613.1|0
1633417400000|2021-10-05 07:03:20|614.2|613|615.1|614.2|615.3|614.6|613.9|613|0
1633417410000|2021-10-05 07:03:30|615|614.1|615.7|614.8|615.8|615.1|614.6|613.7|0
1633417420000|2021-10-05 07:03:40|615.9|614.9|614.8|614.1|616|615.2|614.6|613.7|0
1633417430000|2021-10-05 07:03:50|614.9|614.2|614.8|614.2|614.9|614.2|614.7|614.2|0
1633417440000|2021-10-05 07:04:00|614.9|614.3|615|614.6|615|614.7|614.9|614.3|0
1633417450000|2021-10-05 07:04:10|614.9|614.7|615.3|614.7|615.4|615.1|614.9|614.6|0
1633417460000|2021-10-05 07:04:20|615.5|614.6|616.2|615.2|616.2|615.3|615.3|614.6|0
1633417470000|2021-10-05 07:04:30|616.1|615.3|616|615.3|616.1|615.4|616|615.3|0
1633417480000|2021-10-05 07:04:40|615.7|615.2|615.2|614.7|615.7|615.3|615.2|614.7|0
1633417490000|2021-10-05 07:04:50|615.1|614.6|615|614.6|615.2|614.7|615|614.6|0
1633417500000|2021-10-05 07:05:00|614.9||614.9||614.9||614.9||0
1633417510000|2021-10-05 07:05:10|615|614.7|616.3|615.7|616.6|615.8|615|614.7|0
1633417520000|2021-10-05 07:05:20|615.4|615.3|615.8|615.1|616.3|615.9|615.2|614.6|0
1633417530000|2021-10-05 07:05:30|615.7|615|616.3|615.7|616.3|615.8|614.7|614.6|0
1633417540000|2021-10-05 07:05:40|616.6|615.8|617|616.2|617.4|616.2|616.3|615.7|0
1633417550000|2021-10-05 07:05:50|616.9|616|616.2|615.4|616.9|616.1|616.1|615|0
1633417560000|2021-10-05 07:06:00|616.4|615.3|616.9|616.1|616.9|616.1|616.1|615.2|0
1633417570000|2021-10-05 07:06:10|616.8|616.2|616.8|616.2|616.8|616.2|616.8|616.2|0
1633417580000|2021-10-05 07:06:20|616.7|616.4|616.6|616.1|616.9|616.7|616.5|616.1|0
1633417590000|2021-10-05 07:06:30|616.5|616|616.5|615.9|616.9|616.5|616.5|615.2|0
1633417600000|2021-10-05 07:06:40|616.4|615.8|615.3|614.8|616.4|615.8|615.2|614.6|0
1633417610000|2021-10-05 07:06:50|615.2|614.9|616.3|615.5|616.5|615.5|615.2|614.8|0
1633417620000|2021-10-05 07:07:00|615|614.9|616.6|616.1|616.7|616.1|615|614.8|0
1633417630000|2021-10-05 07:07:10|616.5|615.6|616.1|615.1|616.5|616.1|615.9|614.8|0
1633417640000|2021-10-05 07:07:20|616|615|616.2|615.4|616.3|615.5|615.2|614.6|0
1633417650000|2021-10-05 07:07:30|616.1|615.5|616.5|616|616.5|616|615.9|615.5|0
1633417660000|2021-10-05 07:07:40|616.1|616.1|616.6|616|617|616.5|616.1|616|0
1633417670000|2021-10-05 07:07:50|616.5|616.1|616.5|615.9|616.6|616.5|616|615.5|0
1633417680000|2021-10-05 07:08:00|616.4|615.8|616|615.3|616.4|615.8|615.9|615.3|0
1633417690000|2021-10-05 07:08:10|615.9|615.2|615.4|614.7|616|615.2|615.2|614.6|0
1633417700000|2021-10-05 07:08:20|615.3||615.3||615.3||615.3||0
1633417710000|2021-10-05 07:08:30|615.4|614.9|615.3|614.8|615.4|615.1|615|614.6|0
1633417720000|2021-10-05 07:08:40|615.2|614.7|615.3|614.7|615.4|614.9|615|614.7|0
1633417730000|2021-10-05 07:08:50|615.2|614.8|615.1|614.6|615.2|614.9|615.1|614.6|0
1633417740000|2021-10-05 07:09:00|615.2|614.7|615.2|614.7|615.3|614.7|615.2|614.7|0
1633417750000|2021-10-05 07:09:10|615.1|614.6|616.4|615.5|616.5|615.6|614.7|614.6|0
1633417760000|2021-10-05 07:09:20|616.3|615.4|615.8|615.3|616.3|615.4|615.5|614.8|0
1633417770000|2021-10-05 07:09:30|615.9|615.2|615.8|615.3|615.9|615.3|615.7|615.2|0
1633417780000|2021-10-05 07:09:40|615.7|615.2|615|614.6|615.7|615.3|614.9|614.6|0
1633417790000|2021-10-05 07:09:50|614.8|614.7|615|614.6|615|614.7|614.8|614.6|0
1633417800000|2021-10-05 07:10:00|614.9|614.5|615|614.6|615.2|615|614.9|614.5|0
1633417810000|2021-10-05 07:10:10|614.9|614.5|614.3|613.3|614.9|614.6|614.1|613.3|0
1633417820000|2021-10-05 07:10:20|614.2|613.2|614.2|613.3|614.2|613.3|614.1|613.2|0
1633417830000|2021-10-05 07:10:30|614.4|613.4|614.8|614.3|614.8|614.3|614.4|613.4|0
1633417840000|2021-10-05 07:10:40|614.7|614.2|614.9|614.3|614.9|614.3|614.1|613.2|0
1633417850000|2021-10-05 07:10:50|615|614.4|614.9|614.5|615|614.9|614.6|614.1|0
1633417860000|2021-10-05 07:11:00|614.7|614.2|614.9|614.4|615|614.5|614.5|613.8|0
1633417870000|2021-10-05 07:11:10|614.8|614.5|615|614.4|615|614.6|614.8|614.4|0
1633417880000|2021-10-05 07:11:20|614.9|614.5|614.9|614.1|614.9|614.9|614.9|614.1|0
1633417890000|2021-10-05 07:11:30|614.8|614.2|614.9|614.3|614.9|614.3|614.8|614.2|0
1633417900000|2021-10-05 07:11:40|615|614.4|615|614.6|615|614.6|614.9|614.4|0
1633417940000|2021-10-05 07:12:20|614.9|614.7|614.9|614.6|614.9|614.7|614.9|614.6|0
1633417950000|2021-10-05 07:12:30|614.8|614.3|614.9|614.6|614.9|614.6|614.7|614.2|0
1633417960000|2021-10-05 07:12:40|614.8|614.5|615|614.5|615|614.6|614.5|613.8|0
1633417970000|2021-10-05 07:12:50|614.9|614.6|614.9|614.6|614.9|614.6|614.9|614.6|0
1633417990000|2021-10-05 07:13:10|614.8|614.5|614.8|614.3|614.8|614.7|614.8|614.3|0
1633418000000|2021-10-05 07:13:20|614.7||614.7||614.7||614.7||0
1633418010000|2021-10-05 07:13:30|614.9|614.4|614.9|614.5|614.9|614.6|614.7|614.4|0
1633418020000|2021-10-05 07:13:40|615|614.6|615.6|615.1|615.6|615.1|615|614.6|0
1633418030000|2021-10-05 07:13:50|615.5|615|615.4|614.8|615.6|615.2|615.2|614.6|0
1633418040000|2021-10-05 07:14:00|614.5|614.4|615.9|615.4|615.9|615.4|614.5|614.4|0
1633418050000|2021-10-05 07:14:10|616|615.5|615.9|615.5|616|615.6|615.9|615.4|0
1633418060000|2021-10-05 07:14:20|616|615.6|616.9|616.2|617|616.2|616|615.6|0
1633418070000|2021-10-05 07:14:30|616.8|616|616.6|616|616.8|616|616.6|616|0
1633418080000|2021-10-05 07:14:40|616.5|615.9|615.4|614.9|616.5|615.9|615.3|614.4|0
1633418090000|2021-10-05 07:14:50|615.3||615.3||615.3||615.3||0
1633418100000|2021-10-05 07:15:00|615.2|614.6|615.2|614.6|615.9|615.1|615|614.3|0
1633418110000|2021-10-05 07:15:10|615.1||615.1||615.1||615.1||0
1633418130000|2021-10-05 07:15:30|615|614.3|614.9|614.2|615|614.3|614.5|613.7|0
1633418140000|2021-10-05 07:15:40|614.7|614.1|614.2|613.6|614.7|614.1|614|613.2|0
1633418150000|2021-10-05 07:15:50|614|613.5|614.4|613.9|614.5|613.9|614|613.5|0
1633418160000|2021-10-05 07:16:00|614.5|614|614.7|614.3|614.7|614.3|614.5|614|0
1633418170000|2021-10-05 07:16:10|614.6|614.4|615.4|615|615.9|615.2|614.6|614.4|0
1633418180000|2021-10-05 07:16:20|615.3|614.8|615.3|615|615.4|615|615.2|614.8|0
1633418190000|2021-10-05 07:16:30|615.6|615.1|615.3|615|615.6|615.4|615.3|615|0
1633418200000|2021-10-05 07:16:40|615.2|614.8|615.6|615.3|615.6|615.3|615.1|614.8|0
1633418210000|2021-10-05 07:16:50|615.5|615.2|615.4|615|615.5|615.2|615.4|615|0
1633418220000|2021-10-05 07:17:00|615.3|614.8|615.3|614.8|615.3|615|615.2|614.8|0
1633418230000|2021-10-05 07:17:10|615.2|614.7|615.1|614.5|615.3|614.7|615.1|614.5|0
1633418240000|2021-10-05 07:17:20||614.8||614.5||614.8||614.5|0
1633418250000|2021-10-05 07:17:30|615|614.3|614.8|614.1|615.1|614.7|614.8|614|0
1633418260000|2021-10-05 07:17:40|614.7|614|614.9|614.2|615|614.5|614.4|613.8|0
1633418270000|2021-10-05 07:17:50|615|614.3|614.7|614.4|615|614.4|614.7|614.3|0
1633418280000|2021-10-05 07:18:00|614.6|614.1|614.2|613.7|614.6|614.2|614.1|613.7|0
1633418290000|2021-10-05 07:18:10|614.1|613.8|614.3|613.9|614.6|613.9|614.1|613.7|0
1633418310000|2021-10-05 07:18:30|614.2|613.7|614.1|613.4|614.2|613.7|614.1|613.3|0
1633418320000|2021-10-05 07:18:40|614|613.3|614.1|613.7|614.1|613.7|614|613.3|0
1633418330000|2021-10-05 07:18:50|614|613.5|613.7|613.3|614|613.5|613.7|613.1|0
1633418340000|2021-10-05 07:19:00|613.6||613.6||613.6||613.6||0
1633418360000|2021-10-05 07:19:20|613.5||613.5||613.5||613.4||0
1633418370000|2021-10-05 07:19:30|613.7|613.4|613.6|613.3|613.7|613.4|613.5|613.3|0
1633418390000|2021-10-05 07:19:50|613.7|613.4|613.4|613|614|613.4|613.3|613|0
1633418400000|2021-10-05 07:20:00|613.3|612.8|613.3|612.9|613.8|613.2|613|612.4|0
1633418430000|2021-10-05 07:20:30|613.4|613|614|613.5|614|613.5|613.4|613|0
1633418440000|2021-10-05 07:20:40|613.9|613.6|614.4|614|614.7|614.1|613.9|613.6|0
1633418450000|2021-10-05 07:20:50|614.3|614.1|614.4|614|614.5|614.1|614.3|614|0
1633418460000|2021-10-05 07:21:00|614.2|613.8|614.3|613.7|614.4|614.2|614|613.4|0
1633418470000|2021-10-05 07:21:10|614.2|613.8|614.1|613.6|614.2|614|614.1|613.6|0
1633418480000|2021-10-05 07:21:20|614.2|613.7|614.2|613.7|614.3|614.1|614.2|613.6|0
1633418490000|2021-10-05 07:21:30|614.3|613.8|614.3|614.1|614.9|614.2|614.3|613.7|0
1633418500000|2021-10-05 07:21:40|614.4|614.2|614.5|614.2|614.5|614.3|614.4|614.2|0
1633418510000|2021-10-05 07:21:50|614.4|614.1|614.8|614.5|614.9|614.5|614.4|614.1|0
1633418520000|2021-10-05 07:22:00|614.9||614.9||614.9||614.9||0
1633418530000|2021-10-05 07:22:10|614.8|614.4|614.8|614.4|614.8|614.4|614.3|614.1|0
1633418550000|2021-10-05 07:22:30|614.9|614.5|614.7|614.1|615.1|614.8|614.7|614.1|0
1633418560000|2021-10-05 07:22:40||614.2||614.2||614.2||614.2|0
1633418580000|2021-10-05 07:23:00|614.6|614.3|614.7|614.5|614.8|614.6|614.6|614.3|0
1633418590000|2021-10-05 07:23:10||614.3||614.4||614.4||614.3|0
1633418600000|2021-10-05 07:23:20|614.8|614.3|615|614.5|615|614.6|614.8|614.3|0
1633418610000|2021-10-05 07:23:30|614.9|614.6|615|614.7|615.3|614.9|614.9|614.6|0
1633418620000|2021-10-05 07:23:40|614.9|614.5|614.8|614.6|614.9|614.6|614.8|614.5|0
1633418630000|2021-10-05 07:23:50|614.9|614.7|615.3|614.9|615.3|614.9|614.9|614.7|0
1633418640000|2021-10-05 07:24:00|615.2||615.2||615.2||615.2||0
1633418650000|2021-10-05 07:24:10|615.1|614.8|615.1|614.7|615.1|614.8|615|614.6|0
1633418660000|2021-10-05 07:24:20|617.1|617|615.7|615.3|617.1|617|615.7|614.8|0
1633418670000|2021-10-05 07:24:30|615.9|615.4|615.6|615.2|616.1|615.6|615.6|615.2|0
1633418690000|2021-10-05 07:24:50|615.5|615|615.2|614.7|615.5|615.2|615.1|614.5|0
1633418700000|2021-10-05 07:25:00||614.8||614.8||614.8||614.8|0
1633418710000|2021-10-05 07:25:10|615.1|614.7|614.7|614.3|615.6|615.5|614.3|614.2|0
1633418720000|2021-10-05 07:25:20|614.6|614.2|614.6|614.2|614.9|614.8|614.4|614.2|0
1633418730000|2021-10-05 07:25:30|614.5|614|614.6|614|614.6|614.2|614.1|613.5|0
1633418740000|2021-10-05 07:25:40|614.5|613.9|614.2|613.6|614.6|614.1|614|613.5|0
1633418750000|2021-10-05 07:25:50|613.9|613.7|613.7|613.4|613.9|613.7|613.6|613|0
1633418760000|2021-10-05 07:26:00|613.6|613.2|613.4|613.1|613.6|613.2|613.3|612.7|0
1633418770000|2021-10-05 07:26:10|613.7|613.6|613.9|613.5|614.6|613.8|613.5|613.1|0
1633418780000|2021-10-05 07:26:20|614|613.9|614|613.6|614.2|614|614|613.5|0
1633418790000|2021-10-05 07:26:30|613.9|613.5|613.7|613.5|614|613.5|613.6|613.5|0
1633418800000|2021-10-05 07:26:40|613.6|613.2|613.5|612.9|613.8|613.2|613.4|612.7|0
1633418820000|2021-10-05 07:27:00|613.4||613.3||613.4||613.3||0
1633418830000|2021-10-05 07:27:10|613.5|613|613.5|613.2|613.5|613.2|613.3|612.9|0
1633418850000|2021-10-05 07:27:30|613.4|613.3|614|613.5|614.1|613.5|613.4|613.2|0
1633418860000|2021-10-05 07:27:40|613.9||613.6||613.9||613.6||0
1633418870000|2021-10-05 07:27:50|613.5|613.2|613.9|613.3|613.9|613.5|613.5|613.2|0
1633418880000|2021-10-05 07:28:00||613.2||613.3||613.3||613.2|0
1633418890000|2021-10-05 07:28:10|613.8|613.4|613.8|613.4|613.8|613.6|613.6|613.4|0
1633418900000|2021-10-05 07:28:20||613.5||613.5||613.5||613.5|0
1633418910000|2021-10-05 07:28:30|613.7|613.6|614.2|613.6|614.6|613.8|613.6|613.5|0
1633418920000|2021-10-05 07:28:40|613.9|613.7|614|613.7|614.6|613.8|613.9|613.6|0
1633418930000|2021-10-05 07:28:50|614.1|614|614|613.7|614.1|614|614|613.7|0
1633418940000|2021-10-05 07:29:00|613.9|613.6|613.7|613.1|613.9|613.6|613.5|613|0
1633418950000|2021-10-05 07:29:10|613.5|613|613.2|612.5|613.5|613.4|613.1|612.4|0
1633418960000|2021-10-05 07:29:20|613.1|612.9|613.1|612.9|613.1|612.9|613.1|612.9|0
1633418970000|2021-10-05 07:29:30|613.2||613.3||613.3||613.2||0
1633418980000|2021-10-05 07:29:40|613.2|613.2|613.2|612.9|613.3|613.2|613.2|612.9|0
1633418990000|2021-10-05 07:29:50|613.1|613|613.3|613.1|613.3|613.1|613.1|612.9|0
1633419000000|2021-10-05 07:30:00|613.2|613|613.2|612.7|613.2|613|613.1|612.6|0
1633419010000|2021-10-05 07:30:10|613.1|612.5|612.9|612.2|613.1|612.5|612.9|612.1|0
1633419020000|2021-10-05 07:30:20|612.8||612.5||612.8||612.5||0
1633419050000|2021-10-05 07:30:50|612.7|612.5|612|611.5|613.1|612.5|612|611.3|0
1633419060000|2021-10-05 07:31:00|611.9|611.6|611.9|611.6|611.9|611.6|611.9|611.6|0
1633419070000|2021-10-05 07:31:10|612|611.7|612.1|611.8|612.1|611.8|612|611.7|0
1633419080000|2021-10-05 07:31:20|612|611.7|611.9|611.6|612.1|611.7|611.9|611.6|0
1633419100000|2021-10-05 07:31:40|612.1|611.7|612.1|611.6|612.1|611.9|611.9|611.6|0
1633419110000|2021-10-05 07:31:50|612.2|611.7|612.1|611.9|612.2|611.9|612.1|611.7|0
1633419120000|2021-10-05 07:32:00|612|611.6|611.5|611|612|611.6|611.5|611|0
1633419130000|2021-10-05 07:32:10|611.4|611.2|611.5|611|611.5|611.2|611.4|611|0
1633419140000|2021-10-05 07:32:20|611.4|611.1|611.4|611|611.5|611.1|611.4|611|0
1633419150000|2021-10-05 07:32:30|611.3|610.9|611.4|611|611.9|611|610.9|610.5|0
1633419160000|2021-10-05 07:32:40|611.5|610.9|611.4|610.9|611.5|610.9|611.4|610.7|0
1633419180000|2021-10-05 07:33:00|611.8|611.1|611.2|610.7|611.9|611.3|611.1|610.6|0
1633419190000|2021-10-05 07:33:10|611.4|610.8|611.2|610.9|611.9|611.1|611.2|610.7|0
1633419200000|2021-10-05 07:33:20|611.1|610.8|611.1|610.6|611.1|610.8|611.1|610.5|0
1633419210000|2021-10-05 07:33:30|611|610.5|610.8|610.5|611|610.5|610.8|610.5|0
1633419220000|2021-10-05 07:33:40|610.5|610.4|611|610.7|611.1|610.8|610.5|610.1|0
1633419230000|2021-10-05 07:33:50|611.1|610.9|611|610.7|611.1|610.9|611|610.7|0
1633419240000|2021-10-05 07:34:00|610.9|610.8|610.9|610.8|610.9|610.9|610.9|610.8|0
1633419250000|2021-10-05 07:34:10|610.8|610.7|610.8|610.5|610.9|610.7|610.4|610.1|0
1633419260000|2021-10-05 07:34:20|610.7|610.6|611.3|611|611.3|611|610.7|610.5|0
1633419280000|2021-10-05 07:34:40|611.2|611.1|611.2|610.9|611.2|611.1|611.1|610.9|0
1633419290000|2021-10-05 07:34:50|611.1|610.8|610.7|610.2|611.1|610.8|610.7|610.1|0
1633419300000|2021-10-05 07:35:00|610.6|610.1|610.5|610|610.6|610.1|610.2|610|0
1633419310000|2021-10-05 07:35:10|610.4|610.1|609.7|609.3|610.4|610.2|609.7|609.2|0
1633419320000|2021-10-05 07:35:20||609.5||609.5||609.5||609.5|0
1633419330000|2021-10-05 07:35:30|609.5|609.3|609.5|609.1|609.5|609.3|609.5|609|0
1633419340000|2021-10-05 07:35:40|609.7|609.2|609.7|609.3|609.7|609.3|609.7|609.2|0
1633419350000|2021-10-05 07:35:50|609.5|609.4|609.5|609.2|609.9|609.5|609.5|609.2|0
1633419360000|2021-10-05 07:36:00|609.4|609.1|608.9|608.7|609.5|609.1|608.8|608.1|0
1633419370000|2021-10-05 07:36:10|609.2|608.8|609.1|608.5|609.2|608.8|608.7|608.3|0
1633419380000|2021-10-05 07:36:20|609|608.4|609.4|608.9|609.5|608.9|608.9|608.3|0
1633419390000|2021-10-05 07:36:30|609.2|608.7|609.2|608.8|609.2|608.8|609.2|608.6|0
1633419400000|2021-10-05 07:36:40|608.8|608.7|608.2|608|609.1|608.7|608.2|608|0
1633419410000|2021-10-05 07:36:50|608.6|608.1|608.8|608.5|609.1|608.5|608.6|608.1|0
1633419430000|2021-10-05 07:37:10|608.9|608.6|609.2|608.8|609.5|608.8|608.8|608.5|0
1633419440000|2021-10-05 07:37:20|609.5|608.9|609.2|609|609.5|609|609.2|608.9|0
1633419450000|2021-10-05 07:37:30|609.1|608.9|608.8|608.2|609.1|609|608.8|608.2|0
1633419460000|2021-10-05 07:37:40|608.7|608.3|608.6|608.3|608.7|608.3|608.6|608.3|0
1633419470000|2021-10-05 07:37:50|608.5|608.2|608.3|608|608.5|608.2|608.3|608|0
1633419480000|2021-10-05 07:38:00|608.5|608.1|608.8|608.3|608.9|608.3|608.5|608.1|0
1633419490000|2021-10-05 07:38:10|608.9|608.4|609.3|608.6|609.5|608.9|608.8|608.4|0
1633419500000|2021-10-05 07:38:20|609.1|608.5|609|608.5|609.1|608.5|609|608.5|0
1633419520000|2021-10-05 07:38:40|608.9|608.4|608.6|608.4|608.9|608.5|608.3|608|0
1633419540000|2021-10-05 07:39:00|608.5|608.5|609.2|608.9|609.5|608.9|608.5|608.4|0
1633419550000|2021-10-05 07:39:10|609.1|608.8|608.8|608.4|609.1|608.8|608.8|608.4|0
1633419560000|2021-10-05 07:39:20|608.7|608.3|608.8|608.4|608.8|608.4|608.6|608|0
1633419570000|2021-10-05 07:39:30|608.7||608.8||608.8||608.7||0
1633419580000|2021-10-05 07:39:40|608.7|608.5|609.2|608.7|609.5|608.7|608.7|608.4|0
1633419590000|2021-10-05 07:39:50|609.1|608.6|608.9|608.7|609.1|608.7|608.9|608.4|0
1633419600000|2021-10-05 07:40:00|608.8|608.5|608.7|608.1|608.8|608.5|608.7|608|0
1633419610000|2021-10-05 07:40:10|608.8|608.2|609.3|608.7|609.5|608.8|608.6|608.2|0
1633419620000|2021-10-05 07:40:20|609.2|608.8|609.1|608.5|609.3|608.8|609|608.4|0
1633419630000|2021-10-05 07:40:30|609.3|608.7|609.2|608.7|609.3|608.8|609.2|608.7|0
1633419640000|2021-10-05 07:40:40|609.1|608.8|609|608.7|609.9|608.9|608.9|608.4|0
1633419660000|2021-10-05 07:41:00|608.9|608.8|608.9|608.7|608.9|608.8|608.9|608.7|0
1633419670000|2021-10-05 07:41:10|608.8|608.5|608.7|608.1|608.8|608.5|608.5|608|0
1633419680000|2021-10-05 07:41:20|608.6|608.3|608.6|608.4|608.6|608.4|608.6|608.1|0
1633419690000|2021-10-05 07:41:30|608.5|608.2|609.3|608.7|609.3|608.7|608.5|608.1|0
1633419700000|2021-10-05 07:41:40|608.9|608.6|609.1|608.8|609.6|608.9|608.9|608.4|0
1633419720000|2021-10-05 07:42:00|609|608.9|609|608.8|609.4|608.9|609|608.8|0
1633419730000|2021-10-05 07:42:10|608.9|608.7|609.3|609|609.3|609|608.9|608.3|0
1633419740000|2021-10-05 07:42:20|609.4|609.1|609.3|609.1|609.7|609.2|609.3|609.1|0
1633419750000|2021-10-05 07:42:30|609.2|609|609|608.8|609.3|609.1|608.9|608.6|0
1633419760000|2021-10-05 07:42:40|609.1|608.9|609.2|609.1|609.4|609.2|609.1|608.7|0
1633419770000|2021-10-05 07:42:50||608.9||608.7||608.9||608.7|0
1633419780000|2021-10-05 07:43:00|609.1|608.9|609.2|608.9|609.5|609|609.1|608.9|0
1633419790000|2021-10-05 07:43:10|609.1|608.8|609.1|608.6|609.1|608.8|609.1|608.6|0
1633419800000|2021-10-05 07:43:20|609.2|608.7|609|608.6|609.2|608.9|609|608.6|0
1633419810000|2021-10-05 07:43:30|609.1|608.3|608.6|608.3|609.1|608.3|608.6|608|0
1633419820000|2021-10-05 07:43:40||608.4||608.4||608.4||608.4|0
1633419830000|2021-10-05 07:43:50|609|608.5|608.8|608.6|609|608.7|608.8|608.5|0
1633419840000|2021-10-05 07:44:00|608.7|608.7|609.1|608.9|609.1|609|608.7|608.6|0
1633419850000|2021-10-05 07:44:10|609|608.7|609|608.7|609|608.7|609|608.7|0
1633419860000|2021-10-05 07:44:20|608.9|608.8|608.9|608.7|609|608.9|608.9|608.7|0
1633419870000|2021-10-05 07:44:30|608.8|608.6|608.9|608.4|609.1|609|608.4|608|0
1633419880000|2021-10-05 07:44:40|608.7||608.7||608.7||608.7||0
1633419890000|2021-10-05 07:44:50|608.6|608.5|609|608.5|609.1|608.7|608.6|608.4|0
1633419900000|2021-10-05 07:45:00|609.1|608.6|609.3|609|609.5|609|609.1|608.6|0
1633419910000|2021-10-05 07:45:10|609.2|608.9|608.9|608.6|609.2|608.9|608.9|608.5|0
1633419930000|2021-10-05 07:45:30|608.8|608.7|608.3|608|608.8|608.7|608.2|608|0
1633419940000|2021-10-05 07:45:40|608.2|607.8|608|607.5|608.2|607.8|608|607.4|0
1633419950000|2021-10-05 07:45:50|607.9|607.4|608.4|608.1|608.4|608.1|607.8|607.3|0
1633419960000|2021-10-05 07:46:00|608.3|608|608|607.6|608.3|608|608|607.6|0
1633419970000|2021-10-05 07:46:10|607.9|607.7|607.9|607.6|607.9|607.7|607.9|607.6|0
1633419980000|2021-10-05 07:46:20|608.2|607.7|608.5|608.1|608.5|608.2|608.2|607.7|0
1633419990000|2021-10-05 07:46:30|608.4|608|608.3|607.9|608.4|608|608.3|607.9|0
1633420000000|2021-10-05 07:46:40|608.5|608|608.5|608|608.5|608.3|608.5|608|0
1633420010000|2021-10-05 07:46:50|608.4|608.1|608.1|607.8|608.4|608.2|608.1|607.8|0
1633420020000|2021-10-05 07:47:00|608|607.7|607.6|607.2|608|607.7|607.6|607.2|0
1633420030000|2021-10-05 07:47:10|607.8|607.1|608.2|607.7|608.2|607.7|607.8|607.1|0
1633420040000|2021-10-05 07:47:20|608.1|607.9|608.1|607.8|608.2|608|608|607.7|0
1633420050000|2021-10-05 07:47:30|608|607.9|607.8|607.4|608|607.9|607.6|607.4|0
1633420060000|2021-10-05 07:47:40|607.9|607.8|607.8|607.4|608|607.8|607.7|607.4|0
1633420070000|2021-10-05 07:47:50|608|607.7|608.1|607.8|608.2|607.9|607.8|607.7|0
1633420080000|2021-10-05 07:48:00|608|607.7|608.1|607.9|608.1|607.9|607.8|607.7|0
1633420090000|2021-10-05 07:48:10|608.3|608|608.5|608|608.5|608|608.3|608|0
1633420100000|2021-10-05 07:48:20|608.7|608.1|608.8|608.5|609|608.5|608.4|608.1|0
1633420110000|2021-10-05 07:48:30|608.9|608.8|608.5|608|609|608.8|608.5|608|0
1633420120000|2021-10-05 07:48:40|608.4|607.9|608.3|608.1|608.4|608.1|608.3|607.9|0
1633420130000|2021-10-05 07:48:50|608.4|608.2|608.5|608.1|608.6|608.3|608.4|608.1|0
1633420140000|2021-10-05 07:49:00|608.3|608.2|608.5|608.2|608.5|608.2|608.3|608.1|0
1633420150000|2021-10-05 07:49:10|608.4|608.1|608.3|608.1|608.4|608.1|608.3|608.1|0
1633420160000|2021-10-05 07:49:20|608.4|608.2|608.7|608.3|608.7|608.4|608.4|608.1|0
1633420170000|2021-10-05 07:49:30|608.6|608.2|608.4|608.1|608.6|608.2|608.3|608.1|0
1633420180000|2021-10-05 07:49:40|608.6|608.2|608.7|608.2|608.8|608.3|608.6|608.2|0
1633420190000|2021-10-05 07:49:50|608.6|608.1|608.5|608.2|609|608.3|608.2|608.1|0
1633420200000|2021-10-05 07:50:00|608.4|608.1|608.2|607.9|608.4|608.1|608|607.9|0
1633420210000|2021-10-05 07:50:10|608.1|607.7|608.1|607.7|608.1|607.7|608.1|607.6|0
1633420220000|2021-10-05 07:50:20|608.3|607.6|608.5|608.3|608.5|608.4|608.3|607.6|0
1633420230000|2021-10-05 07:50:30|608.4|608.1|608.2|607.9|608.4|608.1|608.2|607.8|0
1633420240000|2021-10-05 07:50:40|608.1|607.8|608.1|607.6|608.1|607.8|607.8|607.6|0
1633420250000|2021-10-05 07:50:50|607.8|607.7|608.1|607.8|608.2|608|607.8|607.6|0
1633420260000|2021-10-05 07:51:00|608|607.7|608|607.6|608|607.7|608|607.6|0
1633420270000|2021-10-05 07:51:10|607.9|607.4|608.1|607.7|608.1|607.9|607.7|607.4|0
1633420280000|2021-10-05 07:51:20|608||607.9||608||607.8||0
1633420290000|2021-10-05 07:51:30|608|607.8|608.1|608|608.2|608|608|607.7|0
1633420300000|2021-10-05 07:51:40|608|607.9|608.1|607.9|608.1|607.9|608|607.7|0
1633420310000|2021-10-05 07:51:50|608.2|607.8|608.1|607.9|608.2|608|608.1|607.8|0
1633420320000|2021-10-05 07:52:00|608|608|608.1|607.9|608.1|608|608|607.8|0
1633420330000|2021-10-05 07:52:10|608.2|608|608.1|607.9|608.2|608|608.1|607.9|0
1633420340000|2021-10-05 07:52:20|608.2|608|608.2|608.1|608.2|608.1|608.2|608|0
1633420350000|2021-10-05 07:52:30|608.3|608.2|608.3|608.2|608.8|608.2|608.2|608.1|0
1633420360000|2021-10-05 07:52:40|608.6|608.3|608.4|608.2|608.8|608.4|608.3|608.1|0
1633420370000|2021-10-05 07:52:50|608.3|608.1|608.7|608.2|608.7|608.3|608.3|608.1|0
1633420380000|2021-10-05 07:53:00|608.6|608.4|608.8|608.6|608.8|608.6|608.5|608.2|0
1633420390000|2021-10-05 07:53:10|608.9|608.7|608.8|608.6|608.9|608.8|608.8|608.6|0
1633420410000|2021-10-05 07:53:30|608.7|608.4|608.5|608.2|608.7|608.4|608.5|608.2|0
1633420420000|2021-10-05 07:53:40|608.4|608.1|608.2|607.9|608.4|608.1|608.1|607.9|0
1633420430000|2021-10-05 07:53:50|608.1|607.8|608.1|607.6|608.1|607.8|608.1|607.6|0
1633420440000|2021-10-05 07:54:00|608|607.5|607.9|607.5|608|607.5|607.9|607.4|0
1633420450000|2021-10-05 07:54:10|608|607.6|608.1|607.9|608.3|608.1|608|607.6|0
1633420460000|2021-10-05 07:54:20|608|607.8|608.3|607.8|608.3|607.9|607.9|607.8|0
1633420470000|2021-10-05 07:54:30|608.2|608.2|608.2|608|608.3|608.2|608.1|607.8|0
1633420480000|2021-10-05 07:54:40|608.1|607.8|608.1|607.8|608.1|607.9|608|607.8|0
1633420490000|2021-10-05 07:54:50|608.2|607.9|608.2|608|608.2|608|608.2|607.9|0
1633420500000|2021-10-05 07:55:00|608|607.9|608|607.8|608|607.9|608|607.8|0
1633420510000|2021-10-05 07:55:10|608.2|607.9|608.2|607.9|608.2|607.9|608.2|607.8|0
1633420520000|2021-10-05 07:55:20|608.1|608|608.1|607.8|608.2|608|608.1|607.8|0
1633420530000|2021-10-05 07:55:30|608|607.9|607.9|607.8|608.1|607.9|607.9|607.8|0
1633420540000|2021-10-05 07:55:40|607.8|607.6|607.8|607.4|607.9|607.7|607.7|607.3|0
1633420550000|2021-10-05 07:55:50|607.7||607.7||607.7||607.7||0
1633420560000|2021-10-05 07:56:00|607.6|607.5|607.4|607.1|607.6|607.5|607.4|607.1|0
1633420570000|2021-10-05 07:56:10|607.3|607.3|607.6|607.3|607.6|607.4|607.2|607.3|0
1633420580000|2021-10-05 07:56:20|607.4|607.2|607.4|607.2|607.4|607.3|607.2|607.1|0
1633420590000|2021-10-05 07:56:30|607.3|607.3|607.3|607.2|607.4|607.3|607.3|607.1|0
1633420600000|2021-10-05 07:56:40|607.2|607.1|607.3|607.1|607.3|607.1|607.2|607.1|0
1633420610000|2021-10-05 07:56:50|607.4|607.2|607.4|607.3|607.8|607.3|607.4|607.2|0
1633420620000|2021-10-05 07:57:00|607.3|607.2|607.4|607.1|607.4|607.2|607.3|607.1|0
1633420630000|2021-10-05 07:57:10|607.3|607.2|607.3|607.1|607.3|607.2|607.3|607.1|0
1633420640000|2021-10-05 07:57:20|607.2|607.2|607.3|607.1|607.3|607.2|607.2|607.1|0
1633420650000|2021-10-05 07:57:30|607.2||607.3||607.3||607.2||0
1633420660000|2021-10-05 07:57:40|607.2||607.3||607.3||607.2||0
1633420670000|2021-10-05 07:57:50|607.2|607|606.9|606.6|607.2|607|606.8|606.5|0
1633420680000|2021-10-05 07:58:00|606.8|606.5|606.6|606.2|606.9|606.5|606.1|605.9|0
1633420690000|2021-10-05 07:58:10|606.5|606.3|606.8|606.5|606.9|606.6|606.3|606.1|0
1633420700000|2021-10-05 07:58:20|606.7||606.6||606.7||606.6||0
1633420710000|2021-10-05 07:58:30|606.8|606.6|606.6|606.5|606.8|606.6|606.6|606.5|0
1633420720000|2021-10-05 07:58:40|606.5|606.4|606.5|606.4|606.6|606.5|606.5|606.4|0
1633420730000|2021-10-05 07:58:50|606.4|606.3|606.3|606.1|606.4|606.3|606.3|606.1|0
1633420740000|2021-10-05 07:59:00|606.2|606|606.3|606.2|606.3|606.2|606.2|605.9|0
1633420750000|2021-10-05 07:59:10|606.6|606.3|606.6|606.2|606.6|606.3|606.6|606.1|0
1633420760000|2021-10-05 07:59:20|606.5||606.5||606.5||606.3||0
1633420770000|2021-10-05 07:59:30|606.6|606.3|606.8|606.4|606.8|606.5|606.5|606.2|0
1633420780000|2021-10-05 07:59:40|606.7|606.3|606.5|606.3|606.7|606.3|606.5|606.3|0
1633420790000|2021-10-05 07:59:50|606.4|606.2|605.9|605.4|606.4|606.2|605.9|605.3|0
1633420800000|2021-10-05 08:00:00|605.8|605.3|605.6|605.2|605.8|605.3|605.6|605.1|0
1633420810000|2021-10-05 08:00:10|605.5|605.1|605.7|605.5|605.7|605.6|605.1|604.9|0
1633420820000|2021-10-05 08:00:20|605.6|605.4|605.7|605.5|605.7|605.5|605.6|605.4|0
1633420830000|2021-10-05 08:00:30|605.6|605.4|605.6|605.3|605.6|605.5|605.5|605.3|0
1633420840000|2021-10-05 08:00:40|605.5|605.2|605.6|605.3|605.6|605.3|605.5|605.2|0
1633420850000|2021-10-05 08:00:50|605.5|605.2|605.6|605.4|606.1|606|605.5|605.2|0
1633420860000|2021-10-05 08:01:00|605.5|605.2|605.6|605.4|605.6|605.4|605.4|605.2|0
1633420870000|2021-10-05 08:01:10|605.7|605.3|605.7|605.3|605.7|605.4|605.7|605.3|0
1633420880000|2021-10-05 08:01:20|605.6|605.4|605.6|605.3|605.6|605.4|605.6|605.3|0
1633420890000|2021-10-05 08:01:30|605.7|605.2|605.7|605.4|605.7|605.4|605.5|605.2|0
1633420900000|2021-10-05 08:01:40|605.6|605.3|605.6|605.3|605.7|605.6|605.4|605.3|0
1633420910000|2021-10-05 08:01:50|605.5|605.4|605.5|605.3|605.7|605.4|605.5|605.3|0
1633420920000|2021-10-05 08:02:00|605.6|605.4|605.4|605.2|605.7|605.4|605.4|605.2|0
1633420930000|2021-10-05 08:02:10|605.6|605.3|605.5|605.2|605.7|605.3|605.5|605.2|0
1633420940000|2021-10-05 08:02:20|605.4|605.3|605.4|605.2|605.5|605.3|605.3|605.1|0
1633420950000|2021-10-05 08:02:30|605.3|605.1|605.2|605|605.4|605.1|605.1|604.8|0
1633420960000|2021-10-05 08:02:40|605.4|605.1|605.1|605|605.4|605.1|605.1|605|0
1633420980000|2021-10-05 08:03:00|605.3|605.1|605.4|605|605.4|605.1|605.1|605|0
1633420990000|2021-10-05 08:03:10|605.3||605.2||605.3||605.2||0
1633421000000|2021-10-05 08:03:20|605.1|604.9|605.1|605|605.1|605|605|604.5|0
1633421010000|2021-10-05 08:03:30|605|604.8|605.2|605|605.3|605|605|604.6|0
1633421020000|2021-10-05 08:03:40|605.1|604.9|605.4|605.1|605.4|605.2|605.1|604.9|0
1633421030000|2021-10-05 08:03:50|605.3|605|605.2|605|605.3|605|605.2|605|0
1633421040000|2021-10-05 08:04:00|605.4|605.1|605.5|605.2|605.8|605.3|605.3|605|0
1633421060000|2021-10-05 08:04:20|605.4|605.3|605.7|605.3|605.7|605.3|605.4|605.3|0
1633421070000|2021-10-05 08:04:30|605.5|605.2|605.9|605.4|605.9|605.5|605.4|605.2|0
1633421080000|2021-10-05 08:04:40|605.5|605.5|606.3|605.8|606.3|605.8|605.5|605.5|0
1633421090000|2021-10-05 08:04:50|606.4|605.9|606.5|606.2|606.5|606.2|606.4|605.9|0
1633421100000|2021-10-05 08:05:00|606.3|606.3|606.3|606|606.7|606.3|606.3|606|0
1633421120000|2021-10-05 08:05:20|606.2|606.1|606.2|606.1|606.3|606.2|606.2|606|0
1633421130000|2021-10-05 08:05:30|606.4|606.2|606.4|606.2|606.7|606.2|606.3|606.2|0
1633421140000|2021-10-05 08:05:40|606.3|606.1|606.2|606|606.3|606.1|606|605.6|0
1633421150000|2021-10-05 08:05:50|606.3|606.1|606.3|606.1|606.4|606.1|606.2|606|0
1633421160000|2021-10-05 08:06:00|606.2|605.9|606.2|605.8|606.2|605.9|606.2|605.8|0
1633421170000|2021-10-05 08:06:10|606.3|606.2|607.1|606.7|607.1|606.7|606.3|606.2|0
1633421180000|2021-10-05 08:06:20|607|606.8|607.6|607.4|607.7|607.4|607|606.8|0
1633421190000|2021-10-05 08:06:30|607.8|607.3|607.4|607.2|607.8|607.3|607.3|607.2|0
1633421200000|2021-10-05 08:06:40|607.3||607.5||607.5||607.3||0
1633421210000|2021-10-05 08:06:50|607.6|607.3|608.4|607.9|608.5|607.9|607.5|607.2|0
1633421220000|2021-10-05 08:07:00|608.2|608|608.6|608.2|608.7|608.4|608.2|608|0
1633421230000|2021-10-05 08:07:10|608.7|608.3|609.1|608.8|609.1|608.8|608.6|608.3|0
1633421240000|2021-10-05 08:07:20|609|608.7|609.5|609.1|609.5|609.2|609|608.6|0
1633421250000|2021-10-05 08:07:30|609.6|609.5|609.4|609.1|609.7|609.5|609.4|609.1|0
1633421260000|2021-10-05 08:07:40|609.5|609.2|609.6|609.2|609.8|609.3|609.4|609.1|0
1633421270000|2021-10-05 08:07:50|609.7|609.3|609.7|609.4|610|609.5|609.6|609.3|0
1633421280000|2021-10-05 08:08:00|609.6||609.5||609.6||609.5||0
1633421290000|2021-10-05 08:08:10|609.4|609.3|609.4|609|609.5|609.3|609.3|609|0
1633421300000|2021-10-05 08:08:20|609.3|609.1|610|609.5|610|609.5|609.3|609.1|0
1633421310000|2021-10-05 08:08:30|609.8||609.8||609.8||609.8||0
1633421320000|2021-10-05 08:08:40|609.7|609.4|609.7|609.3|609.8|609.4|609.5|609|0
1633421330000|2021-10-05 08:08:50|609.8|609.5|609.7|609.5|610|609.6|609.6|609.5|0
1633421340000|2021-10-05 08:09:00|609.6|609.3|609.3|609|609.7|609.4|609.3|609|0
1633421350000|2021-10-05 08:09:10|609.2|609.1|609.3|609.1|609.3|609.1|609.1|609|0
1633421360000|2021-10-05 08:09:20|609.2|609|609.5|609.1|609.5|609.1|609|608.5|0
1633421370000|2021-10-05 08:09:30|609.4|609|609.2|609|609.5|609.1|609.1|608.6|0
1633421380000|2021-10-05 08:09:40|609.3|609.1|609.2|609|609.3|609.1|609.2|609|0
1633421390000|2021-10-05 08:09:50|609.3|609.1|609.7|609.5|609.9|609.5|609.2|609|0
1633421400000|2021-10-05 08:10:00|609.6|609.4|609.5|609|609.7|609.4|609.4|609|0
1633421410000|2021-10-05 08:10:10|609.4|608.9|609.1|608.6|609.4|608.9|609.1|608.6|0
1633421420000|2021-10-05 08:10:20|609.2|608.7|609.1|608.7|609.3|608.7|609.1|608.7|0
1633421430000|2021-10-05 08:10:30|609|608.5|608.8|608.5|609|608.5|608.8|608.5|0
1633421460000|2021-10-05 08:11:00|608.7|608.4|608.3|608.1|608.7|608.4|608.3|608.1|0
1633421470000|2021-10-05 08:11:10|608.2|608|608.1|607.8|608.3|608|608|607.8|0
1633421480000|2021-10-05 08:11:20|608|607.6|607.5|607|608|607.6|607.5|607|0
1633421490000|2021-10-05 08:11:30|607.6|607.5|608.9|608.4|609.1|608.5|607.6|607.5|0
1633421500000|2021-10-05 08:11:40|609|608.5|609.1|608.6|609.1|608.6|609|608.4|0
1633421510000|2021-10-05 08:11:50|609|608.5|609.1|608.6|609.1|608.6|608.7|608.2|0
1633421520000|2021-10-05 08:12:00|609.3|608.7|609.3|608.6|609.3|608.9|609.3|608.6|0
1633421530000|2021-10-05 08:12:10|609.2|608.5|608.9|608.2|609.2|608.7|608.8|608.2|0
1633421540000|2021-10-05 08:12:20|608.7|608.3|608.7|608.3|608.7|608.3|608.7|608.3|0
1633421550000|2021-10-05 08:12:30||608.4||608.3||608.4||608.3|0
1633421560000|2021-10-05 08:12:40|608.6||608.6||608.6||608.6||0
1633421570000|2021-10-05 08:12:50|608.7|608.4|609.5|608.9|609.5|608.9|608.7|608.4|0
1633421580000|2021-10-05 08:13:00|609.3||609.2||609.3||609.2||0
1633421590000|2021-10-05 08:13:10|609.1|608.8|609|608.5|609.1|608.8|608.9|608.5|0
1633421610000|2021-10-05 08:13:30|609.2|608.7|609.5|609.2|609.8|609.4|609.2|608.7|0
1633421620000|2021-10-05 08:13:40|609.4|609.1|609.2|608.9|609.4|609.2|609.2|608.8|0
1633421630000|2021-10-05 08:13:50||609||608.9||609||608.9|0
1633421640000|2021-10-05 08:14:00|609.1|609|609.4|609.1|609.8|609.2|609.1|609|0
1633421650000|2021-10-05 08:14:10|609.3|609.2|610|609.5|610|609.6|609.3|609.2|0
1633421660000|2021-10-05 08:14:20|609.9|609.7|610|609.6|610|609.7|609.7|609.5|0
1633421670000|2021-10-05 08:14:30|609.9|609.7|610.5|610.1|610.5|610.1|609.9|609.6|0
1633421680000|2021-10-05 08:14:40|610.6|610.2|610.4|610|610.6|610.3|610.2|610|0
1633421690000|2021-10-05 08:14:50||610.1||610.1||610.1||610.1|0
1633421700000|2021-10-05 08:15:00|610.3|609.9|610.1|609.6|610.3|609.9|610.1|609.6|0
1633421710000|2021-10-05 08:15:10|610.3|609.8|610.4|610|610.5|610|610.1|609.8|0
1633421720000|2021-10-05 08:15:20|610.3|609.9|609.8|609.3|610.3|609.9|609.8|609.2|0
1633421730000|2021-10-05 08:15:30|610|609.4|609.8|609.4|610|609.6|609.6|609.2|0
1633421740000|2021-10-05 08:15:40|609.7|609.3|609.6|609.3|609.7|609.3|609.6|609.2|0
1633421750000|2021-10-05 08:15:50|609.5|609.4|609.4|609.3|609.5|609.4|609.4|609.3|0
1633421760000|2021-10-05 08:16:00|609.3|609.2|609.2|608.8|609.4|609.2|609.2|608.8|0
1633421770000|2021-10-05 08:16:10|609.3|608.9|610|609.4|610|609.5|609.3|608.9|0
1633421780000|2021-10-05 08:16:20|609.9|609.2|609.7|609.4|610|609.4|609.7|609.2|0
1633421790000|2021-10-05 08:16:30|609.6|609.5|609.7|609.6|610|609.6|609.5|609.5|0
1633421800000|2021-10-05 08:16:40|609.6|609.4|609.6|609.1|609.7|609.4|609.6|609.1|0
1633421810000|2021-10-05 08:16:50|609.5|608.9|609.5|609|609.5|609.1|609.4|608.9|0
1633421820000|2021-10-05 08:17:00|609.4|609.1|609.8|609.4|609.9|609.4|609.4|609.1|0
1633421830000|2021-10-05 08:17:10|609.9|610|609.6|609.1|610.2|610|609.6|609.1|0
1633421840000|2021-10-05 08:17:20||609.2||609.2||609.2||609.2|0
1633421850000|2021-10-05 08:17:30|609.5|609.3|609.3|609|609.5|609.3|609.2|609|0
1633421870000|2021-10-05 08:17:50|609.2|609.1|609.1|609|609.2|609.1|609.1|609|0
1633421880000|2021-10-05 08:18:00|609|608.8|608.9|608.2|609.1|608.8|608.9|608.2|0
1633421890000|2021-10-05 08:18:10|608.8|608.3|609.1|608.5|609.1|608.5|608.8|608.3|0
1633421900000|2021-10-05 08:18:20|609|608.4|608.7|608.2|609|608.4|608.7|608.2|0
1633421910000|2021-10-05 08:18:30|608.8||608.7||608.8||608.7||0
1633421920000|2021-10-05 08:18:40|608.5||608.5||608.5||608.5||0
1633421930000|2021-10-05 08:18:50|608.6|608.3|608.7|608.5|608.9|608.6|608.6|608.3|0
1633421940000|2021-10-05 08:19:00|608.6|608.3|608.6|608.4|608.6|608.4|608.6|608|0
1633421950000|2021-10-05 08:19:10|608.7|608.5|608.9|608.6|608.9|608.6|608.7|608.4|0
1633421960000|2021-10-05 08:19:20|608.7|608.5|608.6|608.1|608.7|608.6|608.6|608.1|0
1633421970000|2021-10-05 08:19:30||608.3||608.3||608.3||608.3|0
1633421980000|2021-10-05 08:19:40|608.5|608.4|608.5|608.3|608.5|608.4|608.5|608.3|0
1633421990000|2021-10-05 08:19:50|608.4|608.2|608.4|608.1|608.4|608.2|608.3|608|0
1633422000000|2021-10-05 08:20:00|608.3|608|608.5|608.2|608.5|608.3|608.3|608|0
1633422010000|2021-10-05 08:20:10|608.4|608|608.5|608.2|609|608.3|608.4|608|0
1633422020000|2021-10-05 08:20:20|608.4|608.3|608.2|608|608.4|608.3|608.2|608|0
1633422030000|2021-10-05 08:20:30|608.1|608.1|608.5|608.1|608.5|608.2|608.1|608.1|0
1633422040000|2021-10-05 08:20:40|608.4||608.4||608.4||608.4||0
1633422060000|2021-10-05 08:21:00|608.3|608.2|608.2|608.1|608.4|608.2|608.2|608.1|0
1633422070000|2021-10-05 08:21:10|608.3||608.3||608.4||608.3||0
1633422080000|2021-10-05 08:21:20|608.2|608.2|608.4|608.1|608.6|608.2|608.2|608.1|0
1633422090000|2021-10-05 08:21:30|608.3||608.2||608.3||608.2||0
1633422100000|2021-10-05 08:21:40|608.4|608.2|608.5|608.1|608.5|608.2|608.2|608.1|0
1633422110000|2021-10-05 08:21:50|608.4||608.4||608.4||608.4||0
1633422120000|2021-10-05 08:22:00|608.3|608.2|608.6|608.3|608.6|608.3|608.3|608.1|0
1633422130000|2021-10-05 08:22:10|608.5|608.4|608.4|608.2|608.5|608.4|608.4|608.2|0
1633422140000|2021-10-05 08:22:20||608.1||608.1||608.1||608|0
1633422160000|2021-10-05 08:22:40|608.3|608|608.2|608|608.3|608.1|608.1|608|0
1633422170000|2021-10-05 08:22:50|608.3|608.1|608.3|608.1|608.3|608.1|608.3|608|0
1633422180000|2021-10-05 08:23:00|608.2|608|608.1|608|608.2|608|608.1|608|0
1633422190000|2021-10-05 08:23:10|608.3|608.1|608.2|608|608.4|608.1|608.2|608|0
1633422200000|2021-10-05 08:23:20|608.1|607.9|608.1|607.9|608.1|607.9|608|607.9|0
1633422210000|2021-10-05 08:23:30|608|607.8|607.4|607|608.1|607.8|607.3|607|0
1633422220000|2021-10-05 08:23:40|607.6|607.1|607.7|607.5|608|607.6|607.6|607.1|0
1633422230000|2021-10-05 08:23:50|607.6||607.6||607.6||607.6||0
1633422240000|2021-10-05 08:24:00|607.5|607.4|606.8|606.3|607.6|607.4|606.7|606.2|0
1633422250000|2021-10-05 08:24:10|606.7|606.5|606.7|606.5|606.7|606.5|606.7|606.5|0
1633422260000|2021-10-05 08:24:20||606.6||606.5||606.6||606.5|0
1633422270000|2021-10-05 08:24:30|606.6|606.6|607.4|607|607.4|607.1|606.6|606.5|0
1633422280000|2021-10-05 08:24:40|607.3|607.1|607.2|607|607.3|607.1|607.2|607|0
1633422290000|2021-10-05 08:24:50|607.1|607.1|607.3|607.1|607.5|607.1|607.1|607|0
1633422300000|2021-10-05 08:25:00|607.2|607|607.2|607.1|607.2|607.1|607.2|607|0
1633422310000|2021-10-05 08:25:10|607.1|607|607.3|606.9|607.4|607|606.9|606.7|0
1633422320000|2021-10-05 08:25:20|607.4|607|607.2|606.8|607.5|607.1|607.2|606.8|0
1633422330000|2021-10-05 08:25:30|607.3|607|607.1|606.8|607.5|607|607|606.8|0
1633422340000|2021-10-05 08:25:40|607.3|606.9|607.2|606.9|607.5|607.1|607.2|606.9|0
1633422350000|2021-10-05 08:25:50|607.1|606.8|607.1|607|607.1|607|607.1|606.8|0
1633422360000|2021-10-05 08:26:00|607|606.8|606.8|606.5|607|606.8|606.8|606.5|0
1633422370000|2021-10-05 08:26:10|606.9|606.6|606.9|606.6|606.9|606.8|606.9|606.6|0
1633422380000|2021-10-05 08:26:20|606.8|606.7|606.9|606.6|606.9|606.8|606.8|606.6|0
1633422390000|2021-10-05 08:26:30|606.7|606.7|606.9|606.6|606.9|606.7|606.7|606.6|0
1633422400000|2021-10-05 08:26:40|606.8|606.7|606.9|606.6|606.9|606.8|606.8|606.6|0
1633422410000|2021-10-05 08:26:50|606.8|606.5|606.7|606.4|606.8|606.5|606.5|606.2|0
1633422420000|2021-10-05 08:27:00|606.6|606.3|606.4|606.2|606.6|606.3|606.4|606.2|0
1633422430000|2021-10-05 08:27:10|606.3|606.1|606.3|606|606.3|606.1|606.1|605.7|0
1633422440000|2021-10-05 08:27:20|606.2|606.1|606.3|606|606.6|606.2|606.2|606|0
1633422450000|2021-10-05 08:27:30|606.2||606.2||606.2||606.2||0
1633422460000|2021-10-05 08:27:40|606.1|605.9|605.9|605.5|606.1|605.9|605.9|605.5|0
1633422470000|2021-10-05 08:27:50|605.8||605.7||605.8||605.7||0
1633422480000|2021-10-05 08:28:00|605.6|605.6|605.6|605.2|605.7|605.6|605.6|605|0
1633422490000|2021-10-05 08:28:10|605.5|605.1|605.3|605|605.5|605.1|605|604.5|0
1633422500000|2021-10-05 08:28:20||605.1||605.1||605.1||605.1|0
1633422510000|2021-10-05 08:28:30|605.2|605|605.5|605.2|605.6|605.3|605.1|605|0
1633422520000|2021-10-05 08:28:40|605.4|605|605.5|605|605.5|605.1|605.3|605|0
1633422530000|2021-10-05 08:28:50|605.4|605.1|605.2|605|605.4|605.1|605.2|605|0
1633422540000|2021-10-05 08:29:00|605.1|605.1|605.1|605|605.5|605.1|605.1|605|0
1633422550000|2021-10-05 08:29:10|605|604.8|604.9|604.5|605|604.8|604.9|604.4|0
1633422560000|2021-10-05 08:29:20|604.8|604.4|604.9|604.6|604.9|604.6|604.8|604.3|0
1633422570000|2021-10-05 08:29:30|605|604.7|605.1|604.9|605.2|605|605|604.6|0
1633422580000|2021-10-05 08:29:40|605.2|605|605.9|605.5|606.1|605.6|605.2|605|0
1633422590000|2021-10-05 08:29:50|605.8|605.6|605.6|605.2|605.8|605.6|605.6|605.2|0
1633422600000|2021-10-05 08:30:00|605.5|605.3|605.4|605|605.6|605.3|605.4|605|0
1633422610000|2021-10-05 08:30:10|605.3||605.3||605.3||605.3||0
1633422620000|2021-10-05 08:30:20|605.5|605.1|605.4|605.1|605.8|605.4|605.4|605.1|0
1633422630000|2021-10-05 08:30:30|605.6|605.2|605.7|605.3|605.8|605.3|605.4|605.2|0
1633422640000|2021-10-05 08:30:40|605.8|605.4|605.8|605.3|605.8|605.5|605.8|605.3|0
1633422650000|2021-10-05 08:30:50|605.7|605.4|605.5|605.2|605.7|605.4|605.5|605.2|0
1633422660000|2021-10-05 08:31:00|605.6|605.3|605.6|605.4|605.7|605.4|605.5|605.3|0
1633422670000|2021-10-05 08:31:10|605.5|605.2|605.2|605|605.5|605.2|605.2|605|0
1633422690000|2021-10-05 08:31:30|605.1|605.1|605.3|605|605.5|605.2|605.1|605|0
1633422700000|2021-10-05 08:31:40|605.2|604.9|605|604.7|605.2|604.9|605|604.7|0
1633422710000|2021-10-05 08:31:50|605.1|604.8|605.5|605.1|605.5|605.1|605.1|604.8|0
1633422720000|2021-10-05 08:32:00|605.4|605.2|605.3|605.1|605.4|605.2|605.3|605.1|0
1633422730000|2021-10-05 08:32:10|605.2|605.2|605.6|605.1|605.6|605.2|605.2|605.1|0
1633422740000|2021-10-05 08:32:20|605.7|605.2|605.9|605.5|606|605.5|605.7|605.2|0
1633422750000|2021-10-05 08:32:30||605.6||605.8||605.8||605.6|0
1633422760000|2021-10-05 08:32:40|605.8|605.5|605.7|605.2|605.8|605.5|605.6|605.2|0
1633422770000|2021-10-05 08:32:50||605.3||605.4||605.4||605.2|0
1633422780000|2021-10-05 08:33:00|605.6|605.5|605.6|605.4|605.6|605.5|605.6|605.4|0
1633422790000|2021-10-05 08:33:10|605.5|605.5|605.7|605.4|605.7|605.5|605.5|605.4|0
1633422800000|2021-10-05 08:33:20|605.8|605.5|605.6|605.4|606|605.6|605.6|605.4|0
1633422810000|2021-10-05 08:33:30|605.7|605.5|605.9|605.7|606|605.7|605.7|605.5|0
1633422820000|2021-10-05 08:33:40|605.8|605.6|605.8|605.7|605.8|605.7|605.8|605.6|0
1633422830000|2021-10-05 08:33:50|605.7|605.5|605.6|605.4|605.7|605.5|605.6|605.4|0
1633422840000|2021-10-05 08:34:00|605.5|605.2|605.3|605.1|605.5|605.2|605.3|605|0
1633422860000|2021-10-05 08:34:20|605.5|605.2|605.8|605.5|605.9|605.5|605.5|605.1|0
1633422870000|2021-10-05 08:34:30|605.7|605.4|605.5|605.4|605.7|605.4|605.5|605.4|0
1633422880000|2021-10-05 08:34:40|605.4|605.3|605.3|605|605.4|605.3|605.3|605|0
1633422890000|2021-10-05 08:34:50|605.4|605.1|605.4|605.2|605.4|605.2|605.4|605.1|0
1633422900000|2021-10-05 08:35:00|605.3|605.1|605.5|605.2|605.5|605.3|605.3|605.1|0
1633422910000|2021-10-05 08:35:10|605.4||605.3||605.4||605.3||0
1633422930000|2021-10-05 08:35:30|606.1|606|606|605.7|606.3|606|605.9|605.3|0
1633422940000|2021-10-05 08:35:40|606.1|605.8|606|605.7|606.3|606|606|605.7|0
1633422950000|2021-10-05 08:35:50|605.9||605.9||605.9||605.8||0
1633422960000|2021-10-05 08:36:00|605.8|605.6|605.6|605.3|605.8|605.6|605.6|605.1|0
1633422970000|2021-10-05 08:36:10|605.7|605.4|605.8|605.3|605.9|605.5|605.6|605.3|0
1633422980000|2021-10-05 08:36:20|605.6|605.4|605.7|605.3|605.8|605.4|605.6|605.3|0
1633422990000|2021-10-05 08:36:30|605.5||605.5||605.5||605.5||0
1633423000000|2021-10-05 08:36:40|605.4|605.1|605.3|605|605.5|605.1|605.3|605|0
1633423010000|2021-10-05 08:36:50|605.4|605.1|605.3|605|605.5|605.3|605.3|605|0
1633423020000|2021-10-05 08:37:00|605.2||605.2||605.2||605.2||0
1633423030000|2021-10-05 08:37:10|605.1||605.1||605.1||605.1||0
1633423040000|2021-10-05 08:37:20|605.2|605.1|605.9|605.5|606|605.5|605.2|605|0
1633423050000|2021-10-05 08:37:30|605.6|605.6|605.9|605.4|605.9|605.6|605.6|605.4|0
1633423060000|2021-10-05 08:37:40|606|605.6|606.3|605.8|606.3|605.8|606|605.6|0
1633423080000|2021-10-05 08:38:00|606.2|605.9|606|605.7|606.2|605.9|605.9|605.7|0
1633423090000|2021-10-05 08:38:10|605.9|605.8|605.9|605.6|605.9|605.8|605.9|605.6|0
1633423100000|2021-10-05 08:38:20|605.8||605.7||605.8||605.7||0
1633423110000|2021-10-05 08:38:30|605.6|605.5|605.8|605.4|605.8|605.5|605.6|605.2|0
1633423120000|2021-10-05 08:38:40|605.6||605.5||605.6||605.5||0
1633423130000|2021-10-05 08:38:50|605.8|605.5|605.8|605.5|605.8|605.5|605.7|605.5|0
1633423140000|2021-10-05 08:39:00|605.7|605.4|605.6|605.5|605.7|605.5|605.6|605.4|0
1633423150000|2021-10-05 08:39:10|605.7|605.6|606|605.7|606|605.7|605.7|605.4|0
1633423160000|2021-10-05 08:39:20|605.9|605.6|605.8|605.5|606|605.6|605.8|605.3|0
1633423170000|2021-10-05 08:39:30|605.7|605.6|606|605.5|606|605.7|605.7|605.5|0
1633423180000|2021-10-05 08:39:40|605.9|605.6|605.9|605.7|605.9|605.7|605.9|605.6|0
1633423190000|2021-10-05 08:39:50|605.8|605.8|606.3|605.8|606.3|605.8|605.8|605.7|0
1633423200000|2021-10-05 08:40:00|606.2|605.7|606.1|605.6|606.2|605.7|606.1|605.5|0
1633423210000|2021-10-05 08:40:10|605.9|605.7|605.9|605.8|605.9|605.8|605.9|605.7|0
1633423220000|2021-10-05 08:40:20|605.8|605.6|605.8|605.6|606.2|606.1|605.7|605.5|0
1633423230000|2021-10-05 08:40:30||605.7||605.7||605.7||605.7|0
1633423240000|2021-10-05 08:40:40|605.7|605.5|605.5|605.3|605.7|605.5|605.3|605|0
1633423250000|2021-10-05 08:40:50|605.4||605.4||605.4||605.4||0
1633423270000|2021-10-05 08:41:10|605.6|605.4|605.9|605.4|605.9|605.4|605.6|605.4|0
1633423280000|2021-10-05 08:41:20|605.8|605.3|605.7|605.3|605.8|605.4|605.7|605.3|0
1633423290000|2021-10-05 08:41:30|605.5||605.5||605.5||605.5||0
1633423300000|2021-10-05 08:41:40|605.4|605.2|605.3|605.1|605.4|605.3|605.3|605.1|0
1633423310000|2021-10-05 08:41:50|605.2|605|605.5|605.1|605.6|605.2|605.2|605|0
1633423320000|2021-10-05 08:42:00||605||605.2||605.4||605|0
1633423330000|2021-10-05 08:42:10|605.4|605.1|605.7|605.4|605.7|605.4|605.4|605.1|0
1633423340000|2021-10-05 08:42:20|605.8|605.5|605.9|605.5|605.9|605.5|605.8|605.4|0
1633423350000|2021-10-05 08:42:30|605.8|605.4|605.6|605.4|605.8|605.4|605.6|605.4|0
1633423360000|2021-10-05 08:42:40|605.7|605.5|605.8|605.5|605.9|605.7|605.7|605.4|0
1633423370000|2021-10-05 08:42:50|605.7|605.4|605.7|605.4|605.8|605.6|605.7|605.4|0
1633423380000|2021-10-05 08:43:00|605.6|605.5|605.6|605.5|605.6|605.5|605.6|605.5|0
1633423400000|2021-10-05 08:43:20|605.8|605.7|605.8|605.7|606.1|605.8|605.8|605.7|0
1633423410000|2021-10-05 08:43:30|606|605.8|606.1|605.8|606.1|605.8|606|605.7|0
1633423420000|2021-10-05 08:43:40|606|605.7|606.3|606|606.3|606|606|605.7|0
1633423430000|2021-10-05 08:43:50|606.2|605.9|606.3|606.1|606.5|606.2|606.2|605.9|0
1633423440000|2021-10-05 08:44:00|606.2|606|606.2|605.9|606.2|606|606.2|605.9|0
1633423450000|2021-10-05 08:44:10|606.1|606|606.1|605.8|606.1|606|606|605.8|0
1633423460000|2021-10-05 08:44:20|606|605.9|606.2|606|606.2|606|606|605.9|0
1633423470000|2021-10-05 08:44:30|606.1|605.9|606.1|606|606.1|606|606.1|605.9|0
1633423480000|2021-10-05 08:44:40|606.2|606.1|606.2|606.1|606.2|606.1|606.2|606.1|0
1633423490000|2021-10-05 08:44:50|606.3|606|606.5|606.2|606.5|606.2|606.3|606|0
1633423500000|2021-10-05 08:45:00|606.4|606.3|606.5|606.3|606.5|606.3|606.4|606.3|0
1633423510000|2021-10-05 08:45:10|606.6|606.4|606.7|606.5|606.7|606.5|606.6|606.4|0
1633423520000|2021-10-05 08:45:20|606.6|606.4|606.4|606.2|606.6|606.5|606.4|606.2|0
1633423530000|2021-10-05 08:45:30|606.5|606.1|606.6|606.3|606.7|606.3|606.4|606.1|0
1633423540000|2021-10-05 08:45:40|606.5|606.2|606.4|606.2|606.7|606.4|606.4|606.1|0
1633423550000|2021-10-05 08:45:50|606.3||606.3||606.3||606.3||0
1633423570000|2021-10-05 08:46:10|606.4|606.3|606.4|606.2|606.6|606.3|606.4|606.2|0
1633423580000|2021-10-05 08:46:20|606.3|606.1|606|605.8|606.3|606.1|606|605.8|0
1633423590000|2021-10-05 08:46:30|606.1|605.9|606|605.8|606.2|605.9|606|605.8|0
1633423600000|2021-10-05 08:46:40||605.9||605.8||605.9||605.8|0
1633423610000|2021-10-05 08:46:50|605.9||605.9||605.9||605.9||0
1633423620000|2021-10-05 08:47:00|605.8|605.7|605.8|605.7|605.8|605.7|605.8|605.7|0
1633423640000|2021-10-05 08:47:20|605.7|605.6|605.6|605.5|605.7|605.6|605.6|605.4|0
1633423650000|2021-10-05 08:47:30|605.7||605.6||605.7||605.6||0
1633423670000|2021-10-05 08:47:50|605.5|605.4|605.6|605.4|605.6|605.5|605.5|605.4|0
1633423680000|2021-10-05 08:48:00|605.5||605.5||605.5||605.5||0
1633423690000|2021-10-05 08:48:10|605.4|605.3|605.2|605|605.4|605.3|605.2|605|0
1633423710000|2021-10-05 08:48:30|605.1|605.1|605.2|605|605.3|605.1|605.1|605|0
1633423720000|2021-10-05 08:48:40|605.1||605.1||605.1||605.1||0
1633423740000|2021-10-05 08:49:00|605|604.9|604.9|604.8|605|604.9|604.9|604.8|0
1633423770000|2021-10-05 08:49:30|605||604.9||605||604.9||0
1633423780000|2021-10-05 08:49:40|605|604.9|605|604.8|605|604.9|605|604.8|0
1633423790000|2021-10-05 08:49:50|604.9||604.9||604.9||604.9||0
1633423820000|2021-10-05 08:50:20|604.8|604.7|604.8|604.7|604.8|604.7|604.8|604.7|0
1633423830000|2021-10-05 08:50:30||604.6||604.7||604.7||604.5|0
1633423840000|2021-10-05 08:50:40|604.9|604.8|604.9|604.7|605|604.8|604.9|604.7|0
1633423850000|2021-10-05 08:50:50|604.8|604.6|604.5|604.3|604.9|604.6|604.5|604.1|0
1633423860000|2021-10-05 08:51:00|604.6|604.4|604.5|604.4|604.7|604.4|604.5|604.3|0
1633423870000|2021-10-05 08:51:10||604.3||604.4||604.4||604.2|0
1633423880000|2021-10-05 08:51:20|604.4|604.3|604.3|604|604.4|604.3|604.3|604|0
1633423890000|2021-10-05 08:51:30|604.4|604.1|604.2|604|604.4|604.2|604.2|604|0
1633423900000|2021-10-05 08:51:40|604|603.9|603.7|603.3|604|603.9|603.6|603.3|0
1633423910000|2021-10-05 08:51:50|603.6||603.6||603.6||603.6||0
1633423920000|2021-10-05 08:52:00|603.5|603.2|603.5|603.2|603.6|603.4|603.5|603.2|0
1633423930000|2021-10-05 08:52:10|603.6|603.4|603.4|603.3|603.6|603.4|603.4|603.1|0
1633423940000|2021-10-05 08:52:20|603.5|603.2|603.7|603.5|603.7|603.5|603.5|603.2|0
1633423950000|2021-10-05 08:52:30|603.6|603.4|603.4|603.3|603.6|603.4|603.4|603.3|0
1633423960000|2021-10-05 08:52:40|603.5|603.4|603.4|603.3|603.6|603.4|603.4|603.3|0
1633423970000|2021-10-05 08:52:50|603.3|603.2|603.7|603.3|603.7|603.5|603.3|603.2|0
1633423980000|2021-10-05 08:53:00|603.6|603.4|603.6|603.4|604|603.9|603.6|603.3|0
1633423990000|2021-10-05 08:53:10|603.7|603.5|604|603.6|604|603.7|603.7|603.4|0
1633424000000|2021-10-05 08:53:20|603.9||603.8||603.9||603.8||0
1633424010000|2021-10-05 08:53:30|603.9|603.7|603.9|603.7|604|603.9|603.9|603.6|0
1633424020000|2021-10-05 08:53:40|603.8|603.8|603.7|603.3|603.9|603.8|603.7|603.3|0
1633424030000|2021-10-05 08:53:50|603.6|603.4|603.5|603.3|603.6|603.4|603.4|603.3|0
1633424040000|2021-10-05 08:54:00|603.6|603.4|603.7|603.3|603.9|603.6|603.6|603.3|0
1633424050000|2021-10-05 08:54:10|603.6|603.2|603.6|603|603.6|603.3|603.3|603|0
1633424060000|2021-10-05 08:54:20|603.4|603.2|603.3|603.2|603.4|603.3|603.3|603.2|0
1633424070000|2021-10-05 08:54:30|604|603.3|603.9|603.6|604|603.8|603.8|603.1|0
1633424080000|2021-10-05 08:54:40|603.8|603.5|603.6|603.4|603.8|603.5|603.6|603.3|0
1633424090000|2021-10-05 08:54:50||603.3||603.3||603.3||603.3|0
1633424100000|2021-10-05 08:55:00|603.5|603.4|603.8|603.5|603.8|603.6|603.5|603.3|0
1633424110000|2021-10-05 08:55:10|603.9|603.6|603.8|603.5|604.2|603.9|603.8|603.5|0
1633424120000|2021-10-05 08:55:20|603.9|603.6|604.3|603.9|604.3|603.9|603.8|603.6|0
1633424130000|2021-10-05 08:55:30|604.2|603.8|604.1|603.8|604.2|603.8|603.9|603.6|0
1633424140000|2021-10-05 08:55:40|604|603.6|603.8|603.4|604|603.6|603.6|603.4|0
1633424150000|2021-10-05 08:55:50|603.7|603.5|603.8|603.6|603.8|603.6|603.6|603.4|0
1633424160000|2021-10-05 08:56:00|603.9|603.7|604.1|603.7|604.3|604|603.9|603.6|0
1633424170000|2021-10-05 08:56:10|604||604||604||604||0
1633424180000|2021-10-05 08:56:20|604.1|603.8|604.1|603.9|604.3|604|604|603.8|0
1633424200000|2021-10-05 08:56:40|604|604|604.3|604.1|604.5|604.2|604|603.9|0
1633424210000|2021-10-05 08:56:50|604.2|604|604.2|603.9|604.2|604|604.1|603.9|0
1633424220000|2021-10-05 08:57:00|604.1||604||604.1||604||0
1633424230000|2021-10-05 08:57:10|603.9|603.8|604.1|603.8|604.1|603.9|603.9|603.8|0
1633424240000|2021-10-05 08:57:20|603.9|603.9|604.3|603.9|604.3|604.1|603.9|603.8|0
1633424250000|2021-10-05 08:57:30|604.4|604|604.7|604.5|604.8|604.5|604.4|604|0
1633424260000|2021-10-05 08:57:40|604.9|604.6|604.9|604.6|605|604.7|604.9|604.6|0
1633424270000|2021-10-05 08:57:50|604.8||604.7||604.8||604.7||0
1633424280000|2021-10-05 08:58:00|604.8|604.7|604.9|604.6|604.9|604.7|604.8|604.6|0
1633424290000|2021-10-05 08:58:10|604.8|604.8|604.7|604.4|604.8|604.8|604.6|604.4|0
1633424300000|2021-10-05 08:58:20|604.6||604.7||604.7||604.6||0
1633424310000|2021-10-05 08:58:30|604.6|604.3|604.3|604|604.6|604.3|604.2|603.9|0
1633424320000|2021-10-05 08:58:40|604.2|603.9|603.7|603.3|604.2|603.9|603.6|603.3|0
1633424330000|2021-10-05 08:58:50|603.8|603.4|603.8|603.6|603.8|603.6|603.8|603.3|0
1633424340000|2021-10-05 08:59:00|603.7|603.5|603.7|603.5|603.7|603.5|603.7|603.4|0
1633424350000|2021-10-05 08:59:10||603.4||603.4||603.4||603.4|0
1633424360000|2021-10-05 08:59:20|603.6|603.5|603.5|603.1|603.6|603.5|603.3|603|0
1633424370000|2021-10-05 08:59:30|603.4|603|603.3|603|603.4|603.1|603.3|603|0
1633424380000|2021-10-05 08:59:40|603.2|602.9|603|602.8|603.2|602.9|603|602.6|0
1633424390000|2021-10-05 08:59:50|603.1|602.9|603.2|602.9|603.4|603|603.1|602.9|0
1633424400000|2021-10-05 09:00:00|603.1|602.8|603|602.8|603.1|602.8|602.9|602.8|0
1633424410000|2021-10-05 09:00:10|602.9|602.7|602.9|602.6|602.9|602.7|602.9|602.6|0
1633424420000|2021-10-05 09:00:20|602.8|602.7|602.3|602.1|603.2|602.7|602.3|602|0
1633424430000|2021-10-05 09:00:30|602.2|602|602.3|602.1|602.3|602.2|602.2|602|0
1633424440000|2021-10-05 09:00:40|602.2|602|601.8|601.3|602.2|602|601.8|601.3|0
1633424450000|2021-10-05 09:00:50|601.7|601.2|601.5|601.2|601.7|601.2|601.4|601|0
1633424460000|2021-10-05 09:01:00|601|600.9|601.4|601|601.5|601.3|601|600.7|0
1633424470000|2021-10-05 09:01:10|601.6|601.2|601.8|601.7|602.2|601.9|601.4|601.2|0
1633424480000|2021-10-05 09:01:20|601.9|601.9|602.4|602|602.5|602.1|601.9|601.9|0
1633424490000|2021-10-05 09:01:30|602.3||602.3||602.3||602.3||0
1633424500000|2021-10-05 09:01:40|602.4|602.1|602.7|602.4|602.8|602.4|602.4|602|0
1633424510000|2021-10-05 09:01:50|602.4|602.3|602.6|602.3|602.8|602.4|602.4|602.3|0
1633424520000|2021-10-05 09:02:00|602.8|602.2|603|602.5|603.1|602.6|602.8|602.2|0
1633424530000|2021-10-05 09:02:10|602.8||602.7||602.8||602.7||0
1633424540000|2021-10-05 09:02:20|602.5|602.4|602.6|602.4|602.6|602.6|602.5|602.4|0
1633424550000|2021-10-05 09:02:30|602.8|602.5|602.5|602.4|602.9|602.5|602.5|602.4|0
1633424560000|2021-10-05 09:02:40|602.4|602.3|602.4|602.2|602.4|602.3|602.4|602.2|0
1633424570000|2021-10-05 09:02:50|602.3||602.3||602.3||602.3||0
1633424580000|2021-10-05 09:03:00|602.4|602.3|603|602.5|603.1|602.6|602.4|602.3|0
1633424590000|2021-10-05 09:03:10|602.9|602.3|602.4|602.2|602.9|602.3|602.3|602.2|0
1633424600000|2021-10-05 09:03:20|602.5|602.3|602.8|602.5|603|602.5|602.5|602.2|0
1633424610000|2021-10-05 09:03:30|602.7|602.4|602.4|602.1|602.7|602.4|602.4|602.1|0
1633424620000|2021-10-05 09:03:40|602.5|602.2|602.9|602.7|603.1|603|602.4|602.2|0
1633424630000|2021-10-05 09:03:50|603.1|602.8|602.9|602.5|603.1|602.9|602.7|602.4|0
1633424640000|2021-10-05 09:04:00|602.8|602.6|602.9|602.5|602.9|602.7|602.7|602.5|0
1633424650000|2021-10-05 09:04:10|602.8|602.6|603.2|602.9|603.3|603|602.8|602.6|0
1633424660000|2021-10-05 09:04:20|603.1|603|603.1|602.8|603.1|603|602.9|602.6|0
1633424670000|2021-10-05 09:04:30|603|602.7|602.9|602.6|603.1|602.7|602.7|602.3|0
1633424680000|2021-10-05 09:04:40|602.8|602.7|603|602.8|603.1|602.8|602.8|602.6|0
1633424690000|2021-10-05 09:04:50|602.9|602.7|602.9|602.7|602.9|602.8|602.8|602.5|0
1633424700000|2021-10-05 09:05:00|602.8|602.5|603|602.8|603.4|602.9|602.8|602.5|0
1633424710000|2021-10-05 09:05:10|602.9||603||603||602.9||0
1633424720000|2021-10-05 09:05:20|603.1|602.9|603|602.8|603.3|602.9|603|602.8|0
1633424730000|2021-10-05 09:05:30|602.9||602.9||602.9||602.9||0
1633424740000|2021-10-05 09:05:40|603|602.9|603.1|603|603.3|603.2|603|602.8|0
1633424750000|2021-10-05 09:05:50|603.2|603.1|603.5|603.2|603.7|603.3|603.2|603.1|0
1633424760000|2021-10-05 09:06:00|603.6|603.3|603.4|603.2|603.6|603.3|603.4|603.2|0
1633424780000|2021-10-05 09:06:20|603.5|603.3|603.4|603.2|603.5|603.3|603.3|603.2|0
1633424800000|2021-10-05 09:06:40|603.3||603.3||603.3||603.3||0
1633424820000|2021-10-05 09:07:00|603.4|603.3|603.5|603.2|603.5|603.3|603.4|603.2|0
1633424830000|2021-10-05 09:07:10|603.4||603.4||603.4||603.4||0
1633424840000|2021-10-05 09:07:20|603.6|603.5|603.7|603.5|603.8|603.6|603.6|603.5|0
1633424850000|2021-10-05 09:07:30|603.6|603.4|603.4|603|603.7|603.4|603.3|603|0
1633424860000|2021-10-05 09:07:40||603.1||603.1||603.1||603.1|0
1633424870000|2021-10-05 09:07:50|603.3|603|603.2|603|603.3|603|603.2|603|0
1633424880000|2021-10-05 09:08:00|603.1|602.9|603.1|602.8|603.1|602.9|603.1|602.8|0
1633424900000|2021-10-05 09:08:20|602.9|602.6|602.8|602.6|602.9|602.7|602.7|602.5|0
1633424910000|2021-10-05 09:08:30|602.7||602.8||602.8||602.7||0
1633424920000|2021-10-05 09:08:40|602.7|602.5|602.7|602.5|602.7|602.5|602.7|602.5|0
1633424930000|2021-10-05 09:08:50|602.6|602.4|602.5|602.2|602.6|602.5|602.4|602.2|0
1633424940000|2021-10-05 09:09:00|602.4|602.3|602|601.7|602.4|602.3|601.9|601.4|0
1633424950000|2021-10-05 09:09:10||601.8||601.8||601.8||601.8|0
1633424960000|2021-10-05 09:09:20|601.9|601.7|601.3|601|601.9|601.7|601.3|601|0
1633424970000|2021-10-05 09:09:30|601.4|601.1|601.9|601.6|602|601.9|601.4|601.1|0
1633424980000|2021-10-05 09:09:40|601.8|601.7|602.7|602.3|603|602.6|601.7|601.7|0
1633424990000|2021-10-05 09:09:50|602.6|602.2|602.5|602.3|602.6|602.3|602.4|602|0
1633425000000|2021-10-05 09:10:00|602.4|602.2|602.4|602|602.4|602.2|602.2|601.9|0
1633425010000|2021-10-05 09:10:10|602.3||602.2||602.3||602.2||0
1633425020000|2021-10-05 09:10:20|602.1|601.8|601.9|601.5|602.1|601.8|601.9|601.4|0
1633425030000|2021-10-05 09:10:30|602|601.7|601.9|601.7|602|601.7|601.9|601.7|0
1633425040000|2021-10-05 09:10:40|602|601.8|602.2|601.8|602.2|602|602|601.8|0
1633425050000|2021-10-05 09:10:50|602.1|601.7|601.8|601.3|602.1|601.7|601.8|601.2|0
1633425060000|2021-10-05 09:11:00|601.7|601.4|601.7|601.3|601.7|601.4|601.6|601.3|0
1633425070000|2021-10-05 09:11:10|601.6|601.2|601.7|601.6|602.2|601.7|601.4|601.1|0
1633425080000|2021-10-05 09:11:20|602.2|601.5|602.2|601.7|602.3|601.7|602.1|601.4|0
1633425090000|2021-10-05 09:11:30|602||602||602||602||0
1633425100000|2021-10-05 09:11:40|602.1|601.8|602.3|602.1|602.7|602.2|602.1|601.8|0
1633425110000|2021-10-05 09:11:50|602.5|602|602.5|602|602.7|602.2|602.5|602|0
1633425120000|2021-10-05 09:12:00|602.4|601.9|602.2|602|602.4|602|602.1|601.6|0
1633425130000|2021-10-05 09:12:10|602.1|601.8|602.1|601.6|602.1|602|602|601.5|0
1633425140000|2021-10-05 09:12:20|602||601.9||602||601.9||0
1633425150000|2021-10-05 09:12:30|601.8|601.7|601.7|601.4|601.8|601.7|601.7|601.4|0
1633425170000|2021-10-05 09:12:50|601.9|601.5|601.8|601.5|601.9|601.5|601.7|601.5|0
1633425180000|2021-10-05 09:13:00|601.9|601.6|602.1|601.7|602.3|602|601.9|601.6|0
1633425190000|2021-10-05 09:13:10|602|601.8|602.2|601.9|602.5|602.1|602|601.7|0
1633425200000|2021-10-05 09:13:20|602.1|601.8|602.1|601.8|602.1|601.9|602|601.7|0
1633425220000|2021-10-05 09:13:40|602|601.7|602|601.7|602|601.7|601.9|601.5|0
1633425230000|2021-10-05 09:13:50|602.2|601.8|602.3|602.2|602.3|602.2|602.2|601.7|0
1633425240000|2021-10-05 09:14:00|602.5|602.1|602.3|602|602.7|602.3|602.3|601.9|0
1633425250000|2021-10-05 09:14:10|602.2|602.2|602.3|602.2|602.3|602.2|602.2|601.9|0
1633425270000|2021-10-05 09:14:30|602.4|602.3|602.6|602.2|602.7|602.4|602.4|602.2|0
1633425280000|2021-10-05 09:14:40|602.5|602.4|602.6|602.4|602.6|602.4|602.5|602.4|0
1633425290000|2021-10-05 09:14:50|602.5|602.2|602.5|602.2|602.5|602.2|602.4|602.2|0
1633425300000|2021-10-05 09:15:00|602.4|602.3|602.4|602.2|602.4|602.3|602.4|602.2|0
1633425310000|2021-10-05 09:15:10|602.6|602.3|602.4|602.2|602.7|602.4|602.4|602.2|0
1633425340000|2021-10-05 09:15:40|602.5|602.3|602.7|602.5|602.9|602.6|602.5|602.3|0
1633425350000|2021-10-05 09:15:50|602.8|602.6|602.7|602.6|602.9|602.6|602.6|602.5|0
1633425360000|2021-10-05 09:16:00|602.9|602.7|602.9|602.7|603|602.8|602.9|602.7|0
1633425370000|2021-10-05 09:16:10|603|602.8|603.2|603|603.5|603|603|602.8|0
1633425380000|2021-10-05 09:16:20|603.3||603.2||603.3||603.2||0
1633425390000|2021-10-05 09:16:30|603.4|603.1|603.4|603.1|603.7|603.2|603.4|603.1|0
1633425400000|2021-10-05 09:16:40|603.5|603.2|603.4|603.3|603.7|603.5|603.4|603.2|0
1633425410000|2021-10-05 09:16:50|603.5|603.2|603.6|603.2|603.7|603.3|603.5|603.2|0
1633425420000|2021-10-05 09:17:00|603.5|603.4|603.4|603.3|603.6|603.4|603.4|603.1|0
1633425430000|2021-10-05 09:17:10|603.6|603.4|603.8|603.7|604|603.7|603.6|603.4|0
1633425440000|2021-10-05 09:17:20|603.9|603.8|604.1|604|604.3|604|603.9|603.8|0
1633425450000|2021-10-05 09:17:30|604|603.9|603.9|603.7|604|603.9|603.8|603.3|0
1633425460000|2021-10-05 09:17:40|603.8||603.8||603.8||603.8||0
1633425470000|2021-10-05 09:17:50|603.9|603.8|604.1|603.8|604.3|603.9|603.9|603.8|0
1633425480000|2021-10-05 09:18:00|604.3|604|603.8|603.7|604.3|604|603.8|603.7|0
1633425490000|2021-10-05 09:18:10|603.9||603.9||603.9||603.9||0
1633425520000|2021-10-05 09:18:40|604|603.8|604.1|603.8|604.2|603.8|604|603.7|0
1633425530000|2021-10-05 09:18:50|604.2|603.9|604.3|604|604.3|604|604.2|603.8|0
1633425540000|2021-10-05 09:19:00|604.2|603.9|604.2|604|604.4|604.2|604|603.8|0
1633425550000|2021-10-05 09:19:10|604.1|603.8|603.6|603.1|604.1|603.8|603.6|603|0
1633425560000|2021-10-05 09:19:20||603.2||603.2||603.2||603.2|0
1633425580000|2021-10-05 09:19:40|603.5|603.1|603|602.4|603.5|603.1|603|602.4|0
1633425590000|2021-10-05 09:19:50||602.5||602.5||602.5||602.5|0
1633425600000|2021-10-05 09:20:00|602.9|602.4|602.8|602.6|603|602.7|602.8|602.4|0
1633425610000|2021-10-05 09:20:10|602.7|602.5|603.2|602.9|603.4|603.1|602.6|602.2|0
1633425620000|2021-10-05 09:20:20|603.1|603|603.2|602.9|603.5|603.2|603.1|602.9|0
1633425650000|2021-10-05 09:20:50|603.1|602.8|602.7|602.2|603.1|602.8|602.6|602.2|0
1633425660000|2021-10-05 09:21:00|602.6|602.1|602.3|602|602.6|602.1|602.3|602|0
1633425670000|2021-10-05 09:21:10|602.2|602.1|602.7|602.2|602.7|602.3|602.2|602.1|0
1633425680000|2021-10-05 09:21:20|602.6|602.3|602.8|602.5|603|602.6|602.5|602.3|0
1633425690000|2021-10-05 09:21:30|602.7|602.4|602.7|602.3|602.8|602.4|602.6|602.1|0
1633425700000|2021-10-05 09:21:40|602.6|602.4|602.9|602.5|602.9|602.5|602.6|602.3|0
1633425710000|2021-10-05 09:21:50|603.1|602.6|603.3|602.9|603.3|603|603.1|602.6|0
1633425720000|2021-10-05 09:22:00|603|602.8|602.6|602.1|603|602.8|602.6|602.1|0
1633425730000|2021-10-05 09:22:10|602.5||602.4||602.5||602.2||0
1633425740000|2021-10-05 09:22:20|602.6|602.2|602.6|602.2|602.6|602.4|602.6|602.2|0
1633425750000|2021-10-05 09:22:30|602.5|602.1|602.3|602.1|602.5|602.1|602.3|602.1|0
1633425760000|2021-10-05 09:22:40|602.4|602.2|602.5|602.2|602.6|602.2|602.2|602.1|0
1633425780000|2021-10-05 09:23:00|602.3|602.3|602.3|602.2|602.3|602.3|602.3|602.2|0
1633425790000|2021-10-05 09:23:10|602.2|602.1|602.2|602.1|602.2|602.1|602.2|602.1|0
1633425810000|2021-10-05 09:23:30|602.3|602.2|602.6|602.4|602.6|602.4|602.3|602.1|0
1633425820000|2021-10-05 09:23:40|602.5|602.5|602.7|602.5|602.8|602.6|602.5|602.5|0
1633425830000|2021-10-05 09:23:50|602.6|602.4|602.4|602.2|602.7|602.4|602.4|602.1|0
1633425840000|2021-10-05 09:24:00|602.5|602.3|602.9|602.5|603|602.7|602.5|602.2|0
1633425850000|2021-10-05 09:24:10|602.8|602.6|602.3|602.1|602.8|602.6|602.2|602.1|0
1633425870000|2021-10-05 09:24:30|602.2|602.2|602.2|602.1|602.5|602.2|602.2|602.1|0
1633425880000|2021-10-05 09:24:40|602.3|602|602.2|601.9|602.4|602.1|602|601.9|0
1633425890000|2021-10-05 09:24:50||602||602||602||602|0
1633425900000|2021-10-05 09:25:00|602.3||602.3||602.3||602.3||0
1633425910000|2021-10-05 09:25:10|602.2||602.2||602.2||602.2||0
1633425920000|2021-10-05 09:25:20|602.3|602.1|601.9|601.6|602.3|602.1|601.8|601.6|0
1633425930000|2021-10-05 09:25:30|601.8|601.5|601.8|601.5|601.8|601.5|601.8|601.5|0
1633425940000|2021-10-05 09:25:40|601.7|601.3|601.6|601.5|601.7|601.5|601.6|601.2|0
1633425960000|2021-10-05 09:26:00|601.7|601.6|602.3|601.9|602.3|601.9|601.7|601.5|0
1633425970000|2021-10-05 09:26:10|602.2||602.1||602.2||602.1||0
1633425980000|2021-10-05 09:26:20|602|601.8|602.1|601.8|602.1|601.9|602|601.8|0
1633426000000|2021-10-05 09:26:40|602|601.9|602.3|602|602.3|602.1|602|601.8|0
1633426010000|2021-10-05 09:26:50|602.2|601.9|602|601.8|602.2|601.9|602|601.8|0
1633426030000|2021-10-05 09:27:10|601.9|601.7|601.8|601.6|601.9|601.7|601.8|601.6|0
1633426040000|2021-10-05 09:27:20|601.7|601.5|601.7|601.6|601.7|601.6|601.7|601.5|0
1633426050000|2021-10-05 09:27:30|601.6|601.5|601.5|601.2|601.6|601.5|601.4|601.2|0
1633426060000|2021-10-05 09:27:40|601.6|601.3|601.7|601.3|601.7|601.3|601.5|601.2|0
1633426070000|2021-10-05 09:27:50|601.6|601.4|601.6|601.2|601.9|601.6|601.6|601.2|0
1633426080000|2021-10-05 09:28:00|601.7|601.3|601.7|601.4|601.7|601.6|601.6|601.3|0
1633426090000|2021-10-05 09:28:10||601.5||601.5||601.5||601.5|0
1633426100000|2021-10-05 09:28:20|601.6|601.4|601.6|601.4|601.6|601.4|601.6|601.4|0
1633426110000|2021-10-05 09:28:30|601.7|601.5|601.9|601.4|602.2|601.7|601.7|601.4|0
1633426120000|2021-10-05 09:28:40|601.8||601.8||601.8||601.8||0
1633426130000|2021-10-05 09:28:50|601.7|601.5|601.7|601.3|601.8|601.5|601.7|601.2|0
1633426140000|2021-10-05 09:29:00||601.4||601.4||601.4||601.4|0
1633426150000|2021-10-05 09:29:10||601.6||601.6||601.6||601.6|0
1633426160000|2021-10-05 09:29:20|601.8|601.7|601.9|601.6|601.9|601.7|601.8|601.6|0
1633426170000|2021-10-05 09:29:30|601.8||601.8||601.8||601.8||0
1633426180000|2021-10-05 09:29:40|601.7|601.5|601.6|601.4|601.7|601.6|601.6|601.4|0
1633426190000|2021-10-05 09:29:50|601.7|601.5|601.9|601.7|602|601.7|601.7|601.5|0
1633426200000|2021-10-05 09:30:00|601.8|601.6|601.8|601.4|601.8|601.6|601.8|601.4|0
1633426220000|2021-10-05 09:30:20|601.7|601.3|601.2|601|601.7|601.3|601|600.7|0
1633426230000|2021-10-05 09:30:30|601.3|601.1|601.3|601.1|601.3|601.2|601.3|601.1|0
1633426240000|2021-10-05 09:30:40||601.2||601.1||601.2||601.1|0
1633426250000|2021-10-05 09:30:50|601.2||601.3||601.3||601.2||0
1633426260000|2021-10-05 09:31:00|601.2|601|601.4|601.3|601.7|601.4|601.2|601|0
1633426280000|2021-10-05 09:31:20|601.3|601.2|601.3|601.1|601.3|601.2|601.3|601.1|0
1633426290000|2021-10-05 09:31:30|601.4|601.2|601.4|601.1|601.4|601.3|601.4|601.1|0
1633426300000|2021-10-05 09:31:40|601.3||601.2||601.3||601.2||0
1633426310000|2021-10-05 09:31:50|601.3|601.2|601.2|601.1|601.3|601.2|601.2|601.1|0
1633426320000|2021-10-05 09:32:00||601||601||601||601|0
1633426330000|2021-10-05 09:32:10|601.3|601.2|601.1|601|601.3|601.2|601|600.7|0
1633426340000|2021-10-05 09:32:20|601|600.9|601.1|600.8|601.2|601.1|600.9|600.6|0
1633426350000|2021-10-05 09:32:30|601.2|601|601.8|601.6|602.1|602|601.2|601|0
1633426370000|2021-10-05 09:32:50|601.7|601.5|601.6|601.2|601.7|601.5|601.6|601.2|0
1633426380000|2021-10-05 09:33:00|601.5||601.5||601.5||601.5||0
1633426400000|2021-10-05 09:33:20||601.3||601.2||601.3||601|0
1633426420000|2021-10-05 09:33:40|601.6|601.5|601.7|601.3|601.7|601.6|601.6|601.2|0
1633426430000|2021-10-05 09:33:50|601.6|601.2|601.5|601.2|601.6|601.2|601.5|601.2|0
1633426440000|2021-10-05 09:34:00|601.7|601.3|601.6|601.4|601.7|601.4|601.4|601.3|0
1633426450000|2021-10-05 09:34:10|601.5|601.3|601.7|601.3|601.9|601.6|601.4|601.2|0
1633426460000|2021-10-05 09:34:20|601.6|601.4|601.2|600.9|601.6|601.4|601.1|600.7|0
1633426470000|2021-10-05 09:34:30|601.4|601|601.4|601.1|601.5|601.2|601.1|600.9|0
1633426480000|2021-10-05 09:34:40|601.3|601|601.3|601.1|601.4|601.1|601.3|601|0
1633426500000|2021-10-05 09:35:00|601.4|601.2|601.6|601.3|601.8|601.5|601.4|601.2|0
1633426510000|2021-10-05 09:35:10|601.5||601.6||601.6||601.5||0
1633426520000|2021-10-05 09:35:20|601.5||601.5||601.5||601.5||0
1633426530000|2021-10-05 09:35:30|601.4|601.2|601.4|601.2|601.4|601.2|601.4|601.1|0
1633426540000|2021-10-05 09:35:40||601.1||601.1||601.1||601.1|0
1633426560000|2021-10-05 09:36:00||601.2||601.2||601.2||601.2|0
1633426570000|2021-10-05 09:36:10|601.5|601.3|601.3|601|601.5|601.4|601.3|601|0
1633426580000|2021-10-05 09:36:20||601.1||601||601.1||601|0
1633426590000|2021-10-05 09:36:30|601.2|600.9|601|600.7|601.2|600.9|601|600.7|0
1633426600000|2021-10-05 09:36:40|600.9|600.6|601|600.9|601|600.9|600.9|600.6|0
1633426610000|2021-10-05 09:36:50|601.1|601|601|600.9|601.3|601.1|601|600.9|0
1633426630000|2021-10-05 09:37:10|601.1|601|601.5|601|601.5|601.2|601.1|601|0
1633426640000|2021-10-05 09:37:20|601.3|600.9|601.2|600.9|601.3|600.9|601.2|600.9|0
1633426650000|2021-10-05 09:37:30|601.1||601.1||601.1||601.1||0
1633426660000|2021-10-05 09:37:40|601|601|601.3|601|601.3|601|601|600.9|0
1633426670000|2021-10-05 09:37:50|601.2|600.9|601|600.9|601.2|600.9|601|600.9|0
1633426680000|2021-10-05 09:38:00|601.1|601|601.2|601|601.2|601|601.1|601|0
1633426690000|2021-10-05 09:38:10|601.1|600.9|601.1|600.9|601.1|600.9|601.1|600.9|0
1633426700000|2021-10-05 09:38:20|601.2|601|601.4|601.1|601.5|601.3|601.1|600.9|0
1633426710000|2021-10-05 09:38:30|601.6|601.5|602.2|602.1|602.3|602.1|601.6|601.5|0
1633426720000|2021-10-05 09:38:40|602.3|602.2|602.6|602.3|602.6|602.3|602.3|602.1|0
1633426730000|2021-10-05 09:38:50|602.5|602.2|602.6|602.4|602.8|602.4|602.4|602.2|0
1633426740000|2021-10-05 09:39:00|602.8|602.5|602.8|602.6|602.8|602.6|602.8|602.5|0
1633426750000|2021-10-05 09:39:10||602.5||602.6||602.7||602.5|0
1633426770000|2021-10-05 09:39:30|602.7|602.5|602.7|602.4|602.7|602.6|602.6|602.4|0
1633426780000|2021-10-05 09:39:40|602.8|602.5|602.7|602.4|602.8|602.6|602.7|602.4|0
1633426790000|2021-10-05 09:39:50|602.6|602.3|602.5|602.2|602.6|602.3|602.4|602.2|0
1633426800000|2021-10-05 09:40:00||602.3||602.2||602.3||602.2|0
1633426810000|2021-10-05 09:40:10|602.4|602.3|602.7|602.5|602.7|602.5|602.3|602.2|0
1633426820000|2021-10-05 09:40:20|602.6|602.6|602.7|602.5|602.8|602.6|602.6|602.5|0
1633426830000|2021-10-05 09:40:30|602.6|602.6|602.6|602.5|602.6|602.6|602.6|602.5|0
1633426840000|2021-10-05 09:40:40|602.7||602.7||602.7||602.7||0
1633426850000|2021-10-05 09:40:50|602.6||602.6||602.6||602.6||0
1633426860000|2021-10-05 09:41:00|602.5|602.4|602.5|602.2|602.5|602.4|602.4|602.2|0
1633426870000|2021-10-05 09:41:10|602.4|602.3|602.4|602.2|602.4|602.3|602.4|602.2|0
1633426880000|2021-10-05 09:41:20|602.5|602.3|602.5|602.2|602.5|602.4|602.5|602.2|0
1633426890000|2021-10-05 09:41:30|602.4|602.3|602.5|602.4|602.5|602.4|602.4|602.2|0
1633426900000|2021-10-05 09:41:40|602.6|602.3|602.4|602.2|602.6|602.3|602.4|602.2|0
1633426910000|2021-10-05 09:41:50||602.3||602.3||602.3||602.3|0
1633426920000|2021-10-05 09:42:00|602.3|602.1|602.1|601.6|602.3|602.1|602|601.6|0
1633426940000|2021-10-05 09:42:20|602|601.7|601.8|601.5|602|601.7|601.8|601.5|0
1633426950000|2021-10-05 09:42:30|601.9|601.6|601.9|601.6|601.9|601.8|601.9|601.6|0
1633426960000|2021-10-05 09:42:40|602|601.7|602.4|602.1|602.6|602.1|601.9|601.7|0
1633426970000|2021-10-05 09:42:50|602.3|602|602.3|602.1|602.3|602.1|602.3|602|0
1633426980000|2021-10-05 09:43:00|602.5|602.2|602.6|602.4|602.6|602.4|602.3|602.1|0
1633426990000|2021-10-05 09:43:10|602.5|602.3|602.1|601.8|602.5|602.4|602.1|601.8|0
1633427000000|2021-10-05 09:43:20|602.2|601.9|602.2|602|602.2|602.1|602.2|601.9|0
1633427010000|2021-10-05 09:43:30|602.3|602.1|602.3|602|602.7|602.3|602.3|602|0
1633427020000|2021-10-05 09:43:40|602.2|601.9|602.2|601.9|602.2|601.9|602.2|601.9|0
1633427030000|2021-10-05 09:43:50||602||602||602||602|0
1633427040000|2021-10-05 09:44:00|602.1|601.9|602.1|601.8|602.1|601.9|602|601.8|0
1633427050000|2021-10-05 09:44:10|602.2|601.9|602.3|602.1|602.3|602.2|602.1|601.9|0
1633427060000|2021-10-05 09:44:20|602.2|602|602.2|602|602.2|602|602.2|602|0
1633427080000|2021-10-05 09:44:40|602.3|602.1|602.4|602.1|602.6|602.2|602.2|602|0
1633427090000|2021-10-05 09:44:50|602.3|602.2|602.4|602.1|602.4|602.2|602.3|602.1|0
1633427100000|2021-10-05 09:45:00|602.5|602.2|602.6|602.2|602.6|602.3|602.5|602.1|0
1633427110000|2021-10-05 09:45:10|602.5|602.1|602.2|601.9|602.5|602.1|602.1|601.9|0
1633427120000|2021-10-05 09:45:20|602.3|602|602.3|602|602.3|602.1|602.2|602|0
1633427130000|2021-10-05 09:45:30|602.2|602.1|602.2|602|602.2|602.2|602.2|602|0
1633427150000|2021-10-05 09:45:50|602.1|601.9|602.1|602|602.1|602|602|601.7|0
1633427160000|2021-10-05 09:46:00|602|601.9|601.9|601.8|602.1|601.9|601.9|601.8|0
1633427170000|2021-10-05 09:46:10|601.8|601.7|601.7|601.5|601.9|601.7|601.7|601.5|0
1633427180000|2021-10-05 09:46:20|601.8|601.6|601.9|601.6|601.9|601.7|601.7|601.6|0
1633427190000|2021-10-05 09:46:30|601.8|601.5|601.7|601.6|601.8|601.6|601.7|601.5|0
1633427200000|2021-10-05 09:46:40|601.8|601.7|601.7|601.6|601.9|601.7|601.7|601.6|0
1633427210000|2021-10-05 09:46:50||601.5||601.5||601.5||601.5|0
1633427220000|2021-10-05 09:47:00|601.8|601.6|601.9|601.8|601.9|601.8|601.8|601.6|0
1633427230000|2021-10-05 09:47:10|602|601.9|602.2|602|602.4|602.1|602|601.9|0
1633427240000|2021-10-05 09:47:20|602.1|601.9|602.1|602|602.1|602|602|601.8|0
1633427270000|2021-10-05 09:47:50|602.2|602.1|602.2|602|602.3|602.1|602.2|602|0
1633427280000|2021-10-05 09:48:00|602.3|602.1|602.2|602.1|602.3|602.2|602.2|602.1|0
1633427290000|2021-10-05 09:48:10|602.3|602.2|602.4|602.3|602.7|602.4|602.3|602.2|0
1633427300000|2021-10-05 09:48:20|602.5|602.4|602.3|602.1|602.7|602.4|602.3|602.1|0
1633427310000|2021-10-05 09:48:30|602.4|602.2|602.4|602.1|602.4|602.2|602.4|602.1|0
1633427320000|2021-10-05 09:48:40|602.3|602.2|602.3|602.1|602.4|602.3|602.3|602.1|0
1633427330000|2021-10-05 09:48:50|602.2|602.2|602.4|602.1|602.5|602.3|602.2|602.1|0
1633427340000|2021-10-05 09:49:00|602.3|602|602.1|601.8|602.3|602|602.1|601.7|0
1633427350000|2021-10-05 09:49:10|602|601.9|601.9|601.8|602|601.9|601.9|601.8|0
1633427360000|2021-10-05 09:49:20|602|601.9|602|601.9|602.1|601.9|602|601.9|0
1633427370000|2021-10-05 09:49:30|602.1|602|602.2|601.9|602.4|602.1|602.1|601.9|0
1633427380000|2021-10-05 09:49:40||602||602||602||602|0
1633427390000|2021-10-05 09:49:50|602.3|602.2|602.2|602|602.3|602.2|602.2|602|0
1633427410000|2021-10-05 09:50:10|602.3|602.1|602.2|602|602.3|602.2|602.1|602|0
1633427420000|2021-10-05 09:50:20|602.1|601.9|602.1|602|602.1|602|602.1|601.9|0
1633427440000|2021-10-05 09:50:40|602.2|602.1|602.1|601.9|602.3|602.1|602|601.9|0
1633427450000|2021-10-05 09:50:50|602|601.8|602|601.7|602|601.8|602|601.7|0
1633427460000|2021-10-05 09:51:00|602.1|601.8|602.1|601.8|602.2|601.8|602.1|601.8|0
1633427470000|2021-10-05 09:51:10|602.2|601.9|602.2|602|602.3|602.1|602.2|601.9|0
1633427480000|2021-10-05 09:51:20|602.1|601.9|601.9|601.7|602.1|601.9|601.8|601.5|0
1633427490000|2021-10-05 09:51:30|602|601.8|602.3|602.1|602.3|602.1|602|601.8|0
1633427500000|2021-10-05 09:51:40|602.2|602.2|602.2|602|602.2|602.2|602.1|602|0
1633427520000|2021-10-05 09:52:00|602.1||602.1||602.1||602.1||0
1633427550000|2021-10-05 09:52:30|602.3|602.1|602.2|602.1|602.4|602.2|602.1|602|0
1633427560000|2021-10-05 09:52:40||602||602||602.1||602|0
1633427570000|2021-10-05 09:52:50|602.1|602.1|602.7|602.6|603.2|602.6|602.1|602|0
1633427580000|2021-10-05 09:53:00|602.6|602.5|602.7|602.5|602.7|602.6|602.6|602.5|0
1633427590000|2021-10-05 09:53:10|602.6|602.4|602.6|602.4|602.6|602.5|602.5|602.4|0
1633427600000|2021-10-05 09:53:20|602.7|602.5|603.2|602.9|603.5|603.1|602.7|602.5|0
1633427610000|2021-10-05 09:53:30|603.1|603.2|603.7|603.4|603.7|603.5|603.1|603.2|0
1633427620000|2021-10-05 09:53:40|603.8|603.5|603.8|603.6|603.8|603.6|603.8|603.5|0
1633427630000|2021-10-05 09:53:50|603.5|603.7|603.7|603.4|603.8|603.7|603.5|603.3|0
1633427640000|2021-10-05 09:54:00|603.6|603.5|603.6|603.3|603.8|603.5|603.6|603.3|0
1633427650000|2021-10-05 09:54:10|603.7|603.4|603.5|603.4|603.7|603.4|603.5|603.4|0
1633427660000|2021-10-05 09:54:20||603.3||603.3||603.4||603.3|0
1633427670000|2021-10-05 09:54:30|603.6|603.4|603.8|603.6|603.9|603.7|603.6|603.4|0
1633427680000|2021-10-05 09:54:40|603.7|603.5|603.6|603.4|603.7|603.5|603.6|603.4|0
1633427690000|2021-10-05 09:54:50|603.5|603.3|603.6|603.4|603.6|603.4|603.4|603.3|0
1633427700000|2021-10-05 09:55:00|603.5|603.3|603.4|603.3|603.5|603.3|603.4|603.3|0
1633427730000|2021-10-05 09:55:30|603.6|603.4|603.3|603|603.6|603.4|603.3|603|0
1633427740000|2021-10-05 09:55:40|603.4|603.1|603.3|603.1|603.4|603.2|603.3|603|0
1633427750000|2021-10-05 09:55:50|603.4|603.2|603.4|603.2|603.4|603.2|603.2|603.1|0
1633427760000|2021-10-05 09:56:00|603.6|603.3|603.2|603|603.6|603.4|603.2|603|0
1633427770000|2021-10-05 09:56:10|603.3||603.2||603.3||603.2||0
1633427790000|2021-10-05 09:56:30|603.4|603.1|603.1|602.9|603.6|603.2|603.1|602.9|0
1633427800000|2021-10-05 09:56:40|603.2|603|603.3|603|603.3|603|603.2|603|0
1633427810000|2021-10-05 09:56:50|603.2|602.9|603.2|603|603.2|603|603.1|602.9|0
1633427820000|2021-10-05 09:57:00|603.1|602.9|603.1|603|603.1|603|603.1|602.9|0
1633427830000|2021-10-05 09:57:10|603.2|603.1|603.4|603.2|603.6|603.3|603.2|603.1|0
1633427840000|2021-10-05 09:57:20|603.3||603.3||603.3||603.3||0
1633427850000|2021-10-05 09:57:30|603.4|603.1|603.2|602.9|603.4|603.1|603.2|602.8|0
1633427860000|2021-10-05 09:57:40|603.1|602.8|603.1|602.8|603.1|602.8|603.1|602.8|0
1633427870000|2021-10-05 09:57:50|603||602.9||603||602.9||0
1633427880000|2021-10-05 09:58:00|603.1|603|603.2|603|603.5|603.1|603.1|603|0
1633427890000|2021-10-05 09:58:10|603.1||603.1||603.1||603.1||0
1633427910000|2021-10-05 09:58:30|603.2|603.1|603.1|603|603.3|603.1|603.1|603|0
1633427920000|2021-10-05 09:58:40|603.2|603.1|603.1|603|603.2|603.1|603.1|603|0
1633427930000|2021-10-05 09:58:50|603.2|603.1|603.1|603|603.2|603.1|603.1|603|0
1633427940000|2021-10-05 09:59:00|603.2||603.1||603.2||603.1||0
1633427950000|2021-10-05 09:59:10|603.2|603.1|603.2|603.1|603.2|603.1|603.2|603.1|0
1633427960000|2021-10-05 09:59:20||603||603||603.1||603|0
1633427970000|2021-10-05 09:59:30|603.1||603.1||603.1||603.1||0
1633428010000|2021-10-05 10:00:10|603|602.9|602.8|602.4|603.1|603|602.7|602.3|0
1633428020000|2021-10-05 10:00:20|602.7|602.3|602.6|602.3|602.7|602.3|602.5|602.3|0
1633428030000|2021-10-05 10:00:30|602.5||602.4||602.5||602.4||0
1633428040000|2021-10-05 10:00:40|602.3|602.2|602|601.7|602.3|602.2|602|601.6|0
1633428050000|2021-10-05 10:00:50|602.1|601.8|601.9|601.6|602.2|602.1|601.9|601.6|0
1633428060000|2021-10-05 10:01:00|602|601.9|602.1|601.9|602.4|602|602|601.9|0
1633428070000|2021-10-05 10:01:10|602||602||602||602||0
1633428100000|2021-10-05 10:01:40|602.1|602|602.4|602|602.5|602.1|602.1|602|0
1633428110000|2021-10-05 10:01:50|602.2|602.1|602.3|602.1|602.3|602.1|602.2|602|0
1633428120000|2021-10-05 10:02:00||602||602||602||602|0
1633428130000|2021-10-05 10:02:10|602.4|602.3|602.5|602.3|602.5|602.3|602.4|602.3|0
1633428140000|2021-10-05 10:02:20|602.4|602.2|602|601.6|602.5|602.3|601.9|601.6|0
1633428150000|2021-10-05 10:02:30|601.9|601.7|602.1|602|602.1|602|601.9|601.7|0
1633428160000|2021-10-05 10:02:40|602|601.9|602|601.9|602.1|601.9|602|601.8|0
1633428170000|2021-10-05 10:02:50|602.1||602||602.1||602||0
1633428180000|2021-10-05 10:03:00|601.9|601.8|601.9|601.7|601.9|601.8|601.9|601.6|0
1633428190000|2021-10-05 10:03:10|602|601.8|601.9|601.7|602|601.8|601.9|601.7|0
1633428200000|2021-10-05 10:03:20|601.8|601.6|601.7|601.5|601.8|601.6|601.7|601.5|0
1633428210000|2021-10-05 10:03:30|601.8|601.6|601.7|601.5|601.8|601.6|601.7|601.5|0
1633428230000|2021-10-05 10:03:50|601.8|601.6|602|601.8|602|601.9|601.8|601.6|0
1633428240000|2021-10-05 10:04:00|602.1|601.9|602|601.9|602.1|602|602|601.8|0
1633428250000|2021-10-05 10:04:10|602.1|601.8|602.2|602|602.3|602.1|602.1|601.8|0
1633428260000|2021-10-05 10:04:20|602.3|601.9|602.2|602|602.3|602|602.2|601.9|0
1633428270000|2021-10-05 10:04:30|602.1|601.9|602|601.9|602.1|601.9|602|601.9|0
1633428280000|2021-10-05 10:04:40|602.1|602|602.2|602|602.2|602.1|602.1|601.9|0
1633428290000|2021-10-05 10:04:50|602.3|602.1|602.7|602.4|602.8|602.5|602.2|602|0
1633428300000|2021-10-05 10:05:00|602.5|602.3|602.5|602.3|602.5|602.3|602.4|602.3|0
1633428310000|2021-10-05 10:05:10|602.4|602.2|602.4|602|602.5|602.2|602.2|602|0
1633428320000|2021-10-05 10:05:20|602.3||602.2||602.3||602.2||0
1633428340000|2021-10-05 10:05:40|602.1|601.9|602.3|602.1|602.3|602.2|602|601.8|0
1633428350000|2021-10-05 10:05:50|602.2|602|602.1|601.9|602.2|602.1|602|601.9|0
1633428360000|2021-10-05 10:06:00||602||601.9||602||601.9|0
1633428370000|2021-10-05 10:06:10|602.2|601.8|602.2|602|602.3|602.1|602.1|601.8|0
1633428380000|2021-10-05 10:06:20|602.1|601.9|602.1|602|602.1|602|602.1|601.9|0
1633428400000|2021-10-05 10:06:40|602|601.9|602|601.9|602|601.9|602|601.9|0
1633428410000|2021-10-05 10:06:50|601.9|601.8|601.8|601.7|601.9|601.8|601.8|601.7|0
1633428420000|2021-10-05 10:07:00|601.9||601.9||601.9||601.9||0
1633428430000|2021-10-05 10:07:10|602|601.8|601.9|601.7|602.1|601.9|601.9|601.7|0
1633428440000|2021-10-05 10:07:20|601.8|601.8|601.8|601.7|601.9|601.8|601.8|601.6|0
1633428450000|2021-10-05 10:07:30|601.9|601.8|601.9|601.8|601.9|601.8|601.7|601.6|0
1633428470000|2021-10-05 10:07:50|601.8|601.7|601.8|601.6|601.8|601.7|601.8|601.6|0
1633428480000|2021-10-05 10:08:00|601.9|601.7|601.8|601.6|601.9|601.8|601.8|601.6|0
1633428490000|2021-10-05 10:08:10||601.7||601.7||601.7||601.7|0
1633428500000|2021-10-05 10:08:20|601.9|601.8|601.9|601.7|602|601.8|601.8|601.7|0
1633428510000|2021-10-05 10:08:30||601.8||601.8||601.8||601.7|0
1633428530000|2021-10-05 10:08:50|602||602||602||602||0
1633428540000|2021-10-05 10:09:00|602.1|601.9|602|601.9|602.1|602|602|601.9|0
1633428550000|2021-10-05 10:09:10|602.1|602|602|601.9|602.1|602|602|601.9|0
1633428560000|2021-10-05 10:09:20|601.9|601.8|602|601.9|602|601.9|601.9|601.8|0
1633428570000|2021-10-05 10:09:30|601.9|601.8|601.8|601.7|601.9|601.8|601.8|601.7|0
1633428580000|2021-10-05 10:09:40|601.9|601.8|601.9|601.8|601.9|601.8|601.9|601.8|0
1633428590000|2021-10-05 10:09:50|602|601.9|602.1|601.9|602.1|602|602|601.9|0
1633428600000|2021-10-05 10:10:00|602|601.8|601.9|601.7|602|601.8|601.7|601.6|0
1633428610000|2021-10-05 10:10:10||601.6||601.7||601.7||601.6|0
1633428620000|2021-10-05 10:10:20|602|601.8|602|601.8|602.1|601.9|602|601.8|0
1633428630000|2021-10-05 10:10:30||601.9||601.9||601.9||601.9|0
1633428640000|2021-10-05 10:10:40|602.1||602||602.1||602||0
1633428650000|2021-10-05 10:10:50|602.1|602|602.1|602|602.1|602|602.1|601.9|0
1633428680000|2021-10-05 10:11:20|602|601.9|602.1|601.9|602.2|602|602|601.9|0
1633428690000|2021-10-05 10:11:30|602|601.8|601.9|601.8|602|601.8|601.9|601.8|0
1633428700000|2021-10-05 10:11:40|602|601.9|601.9|601.8|602.1|601.9|601.9|601.8|0
1633428720000|2021-10-05 10:12:00|602|601.9|602|601.9|602|601.9|602|601.9|0
1633428730000|2021-10-05 10:12:10|601.9|601.8|601.8|601.7|601.9|601.8|601.8|601.7|0
1633428740000|2021-10-05 10:12:20|601.7|601.6|601.8|601.6|601.8|601.6|601.7|601.5|0
1633428750000|2021-10-05 10:12:30||601.7||601.7||601.7||601.7|0
1633428760000|2021-10-05 10:12:40|601.9|601.8|602|601.8|602|601.8|601.8|601.8|0
1633428770000|2021-10-05 10:12:50|601.9|601.7|601.8|601.7|601.9|601.7|601.8|601.7|0
1633428780000|2021-10-05 10:13:00|601.9||601.8||601.9||601.8||0
1633428790000|2021-10-05 10:13:10|601.7|601.6|601.8|601.6|601.8|601.7|601.7|601.6|0
1633428800000|2021-10-05 10:13:20|601.9|601.7|601.8|601.7|602|601.8|601.8|601.7|0
1633428860000|2021-10-05 10:14:20|601.9||601.8||601.9||601.8||0
1633428870000|2021-10-05 10:14:30|601.9||601.8||601.9||601.8||0
1633428880000|2021-10-05 10:14:40|601.7|601.6|601.6|601.4|601.7|601.6|601.3|601.1|0
1633428890000|2021-10-05 10:14:50||601.5||601.5||601.5||601.5|0
1633428900000|2021-10-05 10:15:00|601.7|601.6|601.7|601.6|601.8|601.6|601.6|601.5|0
1633428910000|2021-10-05 10:15:10|601.9|601.5|601.4|601.2|601.9|601.5|601.4|601.2|0
1633428920000|2021-10-05 10:15:20||601.1||601.3||601.3||601.1|0
1633428950000|2021-10-05 10:15:50|601.3|601.2|601.1|601|601.3|601.2|600.9|600.7|0
1633428960000|2021-10-05 10:16:00|601|600.9|601|600.8|601.1|600.9|601|600.8|0
1633428970000|2021-10-05 10:16:10|601.1|600.7|601.1|601|601.1|601|601.1|600.7|0
1633428980000|2021-10-05 10:16:20|601.2|601.1|601.1|601|601.3|601.1|601.1|601|0
1633429000000|2021-10-05 10:16:40|601.2|601.1|601.2|601.1|601.2|601.1|601.2|601.1|0
1633429010000|2021-10-05 10:16:50|601.1|601|601.1|601|601.1|601|601.1|601|0
1633429040000|2021-10-05 10:17:20|601.2|601.1|601|600.9|601.2|601.1|601|600.9|0
1633429070000|2021-10-05 10:17:50|601.1|601|601.1|601|601.2|601|601|600.9|0
1633429080000|2021-10-05 10:18:00|601|600.9|601|600.9|601.1|600.9|601|600.9|0
1633429090000|2021-10-05 10:18:10|600.9|600.8|600.7|600.5|601|600.9|600.6|600.3|0
1633429100000|2021-10-05 10:18:20||600.6||600.6||600.6||600.6|0
1633429120000|2021-10-05 10:18:40|600.6|600.5|600.5|600.2|600.6|600.5|600.4|600.2|0
1633429130000|2021-10-05 10:18:50||600.3||600.3||600.3||600.3|0
1633429140000|2021-10-05 10:19:00||600.4||600.4||600.4||600.4|0
1633429150000|2021-10-05 10:19:10|600.4|600.3|600.5|600.4|600.5|600.4|600.4|600.3|0
1633429160000|2021-10-05 10:19:20|600.6|600.5|600.5|600.3|600.7|600.5|600.5|600.3|0
1633429170000|2021-10-05 10:19:30|600.4|600.4|600.5|600.4|600.5|600.4|600.4|600.4|0
1633429190000|2021-10-05 10:19:50|600.6|600.5|600.8|600.4|600.9|600.6|600.6|600.4|0
1633429200000|2021-10-05 10:20:00|600.7|600.5|600.6|600.4|600.7|600.5|600.6|600.4|0
1633429210000|2021-10-05 10:20:10|601.1|600.5|600.9|600.7|601.1|600.8|600.9|600.5|0
1633429220000|2021-10-05 10:20:20|600.8|600.8|600.8|600.7|600.9|600.8|600.8|600.7|0
1633429240000|2021-10-05 10:20:40|600.7|600.6|600.7|600.6|600.7|600.6|600.7|600.6|0
1633429250000|2021-10-05 10:20:50|601|600.7|600.8|600.7|601|600.7|600.8|600.6|0
1633429260000|2021-10-05 10:21:00|600.9|600.8|600.8|600.7|600.9|600.8|600.8|600.7|0
1633429310000|2021-10-05 10:21:50|600.7|600.6|600.4|600.2|600.7|600.6|600.4|600.2|0
1633429320000|2021-10-05 10:22:00|600.5|600.1|600.3|600.1|600.5|600.4|600.3|600|0
1633429330000|2021-10-05 10:22:10|600.4|600.2|600.5|600.3|600.5|600.4|600.4|600.2|0
1633429340000|2021-10-05 10:22:20|600.4|600.4|600.5|600.4|600.5|600.4|600.4|600.4|0
1633429350000|2021-10-05 10:22:30|600.4|600.3|600.4|600.3|600.5|600.4|600.4|600.3|0
1633429380000|2021-10-05 10:23:00|600.3|600.2|600.3|600.2|600.3|600.2|600.3|600|0
1633429440000|2021-10-05 10:24:00|600.4|600.3|600.4|600.3|600.5|600.4|600.4|600.2|0
1633429450000|2021-10-05 10:24:10|600.3|600.2|600.3|600.2|600.4|600.2|600.2|600|0
1633429470000|2021-10-05 10:24:30|600.4|600.3|600.4|600.3|600.4|600.3|600.4|600.2|0
1633429480000|2021-10-05 10:24:40|600.3|600.2|600.3|600.2|600.4|600.2|600.3|600.2|0
1633429490000|2021-10-05 10:24:50|600.2|600.1|600.2|600.1|600.2|600.1|600.2|600.1|0
1633429520000|2021-10-05 10:25:20||600||600||600||600|0
1633429530000|2021-10-05 10:25:30|600.1|600.1|600.1|600|600.1|600.1|600.1|600|0
1633429540000|2021-10-05 10:25:40|600.2|600.1|600|599.9|600.2|600.1|600|599.9|0
1633429560000|2021-10-05 10:26:00|600.1|600|600.2|600.1|600.4|600.3|600.1|600|0
1633429590000|2021-10-05 10:26:30|600.3||600.2||600.3||600.2||0
1633429620000|2021-10-05 10:27:00|600.4|600.3|600.2|600.1|600.4|600.3|600.2|600.1|0
1633429630000|2021-10-05 10:27:10|600.1|600|600|599.9|600.1|600|600|599.9|0
1633429670000|2021-10-05 10:27:50|600.1|600|600|599.9|600.1|600|600|599.9|0
1633429720000|2021-10-05 10:28:40|600.1|600|600.1|599.9|600.1|600|600.1|599.9|0
1633429730000|2021-10-05 10:28:50|600.2|600|600.2|600|600.2|600|600.2|600|0
1633429740000|2021-10-05 10:29:00|600.1|599.9|600.1|599.9|600.1|599.9|600|599.9|0
1633429750000|2021-10-05 10:29:10|600||600||600||600||0
1633429760000|2021-10-05 10:29:20|600.1|600|600|599.9|600.1|600|600|599.9|0
1633429770000|2021-10-05 10:29:30|600.1||600.1||600.2||600.1||0
1633429790000|2021-10-05 10:29:50|600||600||600||600||0
1633429810000|2021-10-05 10:30:10|600.1|600|600.1|599.9|600.1|600|600|599.9|0
1633429820000|2021-10-05 10:30:20|600|600|600.1|599.9|600.1|600|600|599.9|0
1633429830000|2021-10-05 10:30:30|600||600||600||600||0
1633429840000|2021-10-05 10:30:40|600.1|600|600|599.9|600.1|600|600|599.9|0
1633429850000|2021-10-05 10:30:50|600.1|600|600|599.9|600.1|600|600|599.9|0
1633429900000|2021-10-05 10:31:40|600.1|600|599.8|599.6|600.1|600|599.8|599.6|0
1633429910000|2021-10-05 10:31:50|599.7|599.5|599.9|599.7|600|599.9|599.6|599.5|0
1633429920000|2021-10-05 10:32:00|599.8|599.6|599.8|599.7|599.8|599.7|599.8|599.6|0
1633429930000|2021-10-05 10:32:10||599.6||599.6||599.6||599.6|0
1633429940000|2021-10-05 10:32:20|599.7|599.7|600.1|599.8|600.1|599.9|599.7|599.7|0
1633429950000|2021-10-05 10:32:30|600|599.7|599.6|599.5|600.1|599.8|599.4|599|0
1633430000000|2021-10-05 10:33:20|599.7|599.6|599.9|599.7|600.2|600|599.7|599.6|0
1633430010000|2021-10-05 10:33:30|600|599.8|600.6|600|600.6|600.1|599.9|599.6|0
1633430020000|2021-10-05 10:33:40|600.5|600.1|600.3|600|600.5|600.1|600.3|600|0
1633430030000|2021-10-05 10:33:50|600.2|599.9|600.1|599.7|600.2|599.9|600|599.7|0
1633430040000|2021-10-05 10:34:00|600||600||600||600||0
1633430050000|2021-10-05 10:34:10|599.9|599.8|599.6|599.4|599.9|599.9|599.6|599.4|0
1633430060000|2021-10-05 10:34:20|599.7|599.3|599.7|599.4|599.7|599.4|599.4|599|0
1633430070000|2021-10-05 10:34:30|599.6|599.3|599.7|599.3|599.9|599.7|599.6|599.3|0
1633430080000|2021-10-05 10:34:40|599.6|599.4|599.7|599.4|599.7|599.4|599.6|599.4|0
1633430090000|2021-10-05 10:34:50|599.6|599.6|599.8|599.6|600.1|599.9|599.6|599.6|0
1633430100000|2021-10-05 10:35:00|599.9|599.7|599.9|599.6|599.9|599.7|599.9|599.6|0
1633430110000|2021-10-05 10:35:10|599.8|599.7|599.9|599.6|599.9|599.8|599.8|599.6|0
1633430120000|2021-10-05 10:35:20|599.8|600|600.2|600|600.4|600.1|599.8|600|0
1633430130000|2021-10-05 10:35:30|600.1||600.1||600.1||600.1||0
1633430150000|2021-10-05 10:35:50|600|599.9|599.9|599.6|600|599.9|599.9|599.6|0
1633430160000|2021-10-05 10:36:00|599.8||599.8||599.9||599.8||0
1633430170000|2021-10-05 10:36:10|599.7|599.7|600.1|600|600.1|600|599.7|599.7|0
1633430180000|2021-10-05 10:36:20|600|599.9|599.9|599.6|600|600|599.9|599.6|0
1633430190000|2021-10-05 10:36:30|599.8|599.5|599.7|599.4|599.8|599.5|599.7|599.3|0
1633430200000|2021-10-05 10:36:40|599.8|599.7|599.9|599.7|599.9|599.8|599.8|599.7|0
1633430210000|2021-10-05 10:36:50|599.8||599.8||599.8||599.8||0
1633430220000|2021-10-05 10:37:00|599.7|599.6|599.6|599.4|599.7|599.6|599.6|599.4|0
1633430230000|2021-10-05 10:37:10|599.7|599.3|599.9|599.5|599.9|599.7|599.6|599.3|0
1633430240000|2021-10-05 10:37:20|599.8|599.6|599.8|599.6|599.8|599.6|599.8|599.6|0
1633430250000|2021-10-05 10:37:30||599.5||599.6||599.6||599.5|0
1633430260000|2021-10-05 10:37:40|599.9|599.7|600.3|600|600.4|600.1|599.8|599.6|0
1633430270000|2021-10-05 10:37:50|600.2|599.9|599.9|599.7|600.2|600|599.9|599.7|0
1633430280000|2021-10-05 10:38:00||599.8||599.8||599.8||599.8|0
1633430300000|2021-10-05 10:38:20|600.1|599.9|600.1|599.8|600.1|599.9|600.1|599.8|0
1633430310000|2021-10-05 10:38:30|600||600||600||600||0
1633430320000|2021-10-05 10:38:40|600.1|599.9|600.1|599.9|600.1|600|600.1|599.9|0
1633430330000|2021-10-05 10:38:50|600||600||600||600||0
1633430360000|2021-10-05 10:39:20|600.1|600|600.2|600|600.4|600.1|600.1|600|0
1633430370000|2021-10-05 10:39:30|600.1||600.1||600.1||600.1||0
1633430380000|2021-10-05 10:39:40|600|599.9|600|599.9|600.1|599.9|600|599.9|0
1633430390000|2021-10-05 10:39:50|600.1||600||600.1||600||0
1633430400000|2021-10-05 10:40:00|599.9|599.8|600|599.7|600|599.8|599.7|599.4|0
1633430410000|2021-10-05 10:40:10|599.9||599.9||599.9||599.9||0
1633430420000|2021-10-05 10:40:20|600|599.8|599.9|599.8|600|599.8|599.9|599.7|0
1633430450000|2021-10-05 10:40:50|599.8|599.7|599.7|599.4|599.8|599.7|599.6|599.4|0
1633430460000|2021-10-05 10:41:00||599.5||599.5||599.5||599.5|0
1633430470000|2021-10-05 10:41:10|599.8|599.6|599.8|599.6|599.8|599.6|599.7|599.6|0
1633430480000|2021-10-05 10:41:20|599.7|599.5|599.7|599.5|599.7|599.5|599.7|599.5|0
1633430490000|2021-10-05 10:41:30|599.6|599.6|599.7|599.6|599.7|599.6|599.6|599.6|0
1633430520000|2021-10-05 10:42:00|599.6|599.5|599.4|599.3|599.6|599.5|599.4|599.2|0
1633430530000|2021-10-05 10:42:10|599.5||599.4||599.5||599.4||0
1633430570000|2021-10-05 10:42:50|599.6|599.4|599.7|599.4|599.7|599.4|599.4|599.3|0
1633430580000|2021-10-05 10:43:00||599.3||599.3||599.4||599.3|0
1633430590000|2021-10-05 10:43:10|599.6|599.4|599.6|599.4|599.6|599.4|599.6|599.4|0
1633430600000|2021-10-05 10:43:20|599.7|599.6|599.7|599.6|599.8|599.7|599.7|599.6|0
1633430630000|2021-10-05 10:43:50|599.9|599.5|599.6|599.3|599.9|599.5|599.6|599.3|0
1633430640000|2021-10-05 10:44:00|599.5||599.5||599.5||599.5||0
1633430650000|2021-10-05 10:44:10|599.4|599.2|599.4|599|599.4|599.2|599.4|599|0
1633430660000|2021-10-05 10:44:20|599.3||599.2||599.3||599.2||0
1633430670000|2021-10-05 10:44:30|599.3|599.1|599.6|599.4|599.7|599.4|599.3|599.1|0
1633430680000|2021-10-05 10:44:40|599.5|599.3|599.5|599.3|599.6|599.3|599.4|599.3|0
1633430690000|2021-10-05 10:44:50|599.4|599.2|599.7|599.2|599.7|599.3|599.4|599.1|0
1633430700000|2021-10-05 10:45:00|599.6|599.3|599.9|599.6|600|599.7|599.6|599.3|0
1633430710000|2021-10-05 10:45:10|599.8||599.8||599.8||599.7||0
1633430720000|2021-10-05 10:45:20|599.9|599.5|599.7|599.6|599.9|599.8|599.7|599.5|0
1633430730000|2021-10-05 10:45:30|599.8|599.7|600|599.7|600|599.8|599.8|599.6|0
1633430740000|2021-10-05 10:45:40|599.9||599.9||599.9||599.9||0
1633430760000|2021-10-05 10:46:00||599.8||599.8||599.8||599.8|0
1633430780000|2021-10-05 10:46:20|599.8|599.6|599.7|599.5|599.8|599.6|599.7|599.5|0
1633430790000|2021-10-05 10:46:30|599.8|599.6|599.9|599.5|600|599.7|599.8|599.5|0
1633430800000|2021-10-05 10:46:40|599.8|599.6|599.9|599.6|599.9|599.7|599.8|599.6|0
1633430810000|2021-10-05 10:46:50|599.8|599.5|599.6|599.3|599.8|599.5|599.5|599.3|0
1633430820000|2021-10-05 10:47:00|599.7||599.8||599.8||599.7||0
1633430830000|2021-10-05 10:47:10|599.7||599.5||599.7||599.5||0
1633430850000|2021-10-05 10:47:30|599.6|599.4|599.8|599.6|599.8|599.6|599.6|599.3|0
1633430860000|2021-10-05 10:47:40|599.9|599.5|599.9|599.6|600|599.7|599.9|599.5|0
1633430870000|2021-10-05 10:47:50|599.8||599.8||599.8||599.8||0
1633430880000|2021-10-05 10:48:00|599.9|599.7|600.9|600.5|600.9|600.5|599.9|599.7|0
1633430890000|2021-10-05 10:48:10|600.4|600.3|600.5|600.3|600.9|600.3|600.4|600.3|0
1633430900000|2021-10-05 10:48:20|600.4|600.1|600.2|599.9|600.4|600.1|600.2|599.9|0
1633430910000|2021-10-05 10:48:30|600.1|599.8|600.4|600|600.5|600.2|600.1|599.6|0
1633430920000|2021-10-05 10:48:40|600.3|599.9|600.3|600.1|600.3|600.1|600.3|599.9|0
1633430950000|2021-10-05 10:49:10|600.4|600.2|600.6|600.4|600.7|600.5|600.3|600.1|0
1633430960000|2021-10-05 10:49:20|600.7|600.5|600.7|600.5|601.1|600.6|600.6|600.5|0
1633430980000|2021-10-05 10:49:40|600.6|600.3|600.4|600|600.6|600.3|600.4|600|0
1633430990000|2021-10-05 10:49:50||600.1||600.1||600.2||600.1|0
1633431000000|2021-10-05 10:50:00|600.3|600.2|600.3|600.2|600.3|600.2|600.3|600.2|0
1633431010000|2021-10-05 10:50:10|600.4|600.3|600.4|600.2|600.4|600.3|600.4|600.2|0
1633431020000|2021-10-05 10:50:20|600.5|600.3|600.5|600.2|600.5|600.3|600.4|600.2|0
1633431030000|2021-10-05 10:50:30|600.4||600.4||600.4||600.4||0
1633431050000|2021-10-05 10:50:50|600.5|600.3|600.5|600.4|600.5|600.4|600.4|600.3|0
1633431060000|2021-10-05 10:51:00|600.4|600.3|600.1|600|600.4|600.3|600.1|600|0
1633431070000|2021-10-05 10:51:10|600.2|599.9|600.3|600|600.3|600|600|599.9|0
1633431090000|2021-10-05 10:51:30|600.2|599.9|599.8|599.5|600.2|599.9|599.8|599.4|0
1633431100000|2021-10-05 10:51:40|599.9|599.8|600.1|599.9|600.1|600|599.9|599.8|0
1633431110000|2021-10-05 10:51:50|600|599.8|599.9|599.7|600|599.8|599.7|599.5|0
1633431120000|2021-10-05 10:52:00|599.8|599.6|599.7|599.3|599.8|599.6|599.6|599.3|0
1633431130000|2021-10-05 10:52:10|599.6||599.6||599.6||599.6||0
1633431140000|2021-10-05 10:52:20|599.5|599.4|599.6|599.3|599.6|599.4|599.5|599.3|0
1633431150000|2021-10-05 10:52:30|599.7|599.5|599.6|599.4|599.7|599.5|599.5|599.3|0
1633431160000|2021-10-05 10:52:40||599.3||599.3||599.3||599.3|0
1633431170000|2021-10-05 10:52:50|599.5||599.5||599.5||599.5||0
1633431180000|2021-10-05 10:53:00|599.6|599.4|599.6|599.5|599.6|599.5|599.6|599.4|0
1633431190000|2021-10-05 10:53:10||599.4||599.3||599.4||599.3|0
1633431200000|2021-10-05 10:53:20|599.4|599.2|599.6|599.2|599.6|599.3|599.3|599|0
1633431210000|2021-10-05 10:53:30|599.4|599.3|599.5|599.4|599.6|599.4|599.4|599.2|0
1633431220000|2021-10-05 10:53:40|599.6|599.3|599.5|599.2|599.6|599.3|599.3|599.2|0
1633431240000|2021-10-05 10:54:00|599.6|599.3|599.8|599.7|600|599.8|599.6|599.3|0
1633431250000|2021-10-05 10:54:10|599.7|599.6|599.6|599.1|599.7|599.6|599.6|599|0
1633431260000|2021-10-05 10:54:20|599.5|599.2|599.5|599.2|599.5|599.3|599.5|599.2|0
1633431270000|2021-10-05 10:54:30|599.4||599.4||599.4||599.4||0
1633431300000|2021-10-05 10:55:00|599.3|599.1|599.1|599|599.3|599.1|599.1|599|0
1633431310000|2021-10-05 10:55:10|599|598.9|599.4|599|599.4|599.2|599|598.8|0
1633431320000|2021-10-05 10:55:20|599.3||599.3||599.3||599.3||0
1633431340000|2021-10-05 10:55:40|599.2|598.9|599.2|598.8|599.2|598.9|599.2|598.7|0
1633431350000|2021-10-05 10:55:50|599.1|598.7|599.1|598.8|599.1|598.8|599|598.5|0
1633431360000|2021-10-05 10:56:00|599||599||599||599||0
1633431380000|2021-10-05 10:56:20|599.1|598.9|599.3|599|599.3|599|599.1|598.9|0
1633431390000|2021-10-05 10:56:30|599.1||599.2||599.2||599.1||0
1633431400000|2021-10-05 10:56:40|599.1||599.1||599.1||599.1||0
1633431420000|2021-10-05 10:57:00|599|598.9|599.1|598.9|599.1|598.9|599|598.9|0
1633431440000|2021-10-05 10:57:20||599||599||599||599|0
1633431450000|2021-10-05 10:57:30||598.9||598.9||599||598.9|0
1633431460000|2021-10-05 10:57:40|599|599|599.1|599|599.1|599|599|598.9|0
1633431470000|2021-10-05 10:57:50|599.2|598.9|599.2|599|599.2|599|599.2|598.9|0
1633431480000|2021-10-05 10:58:00|599.1||599.1||599.1||599.1||0
1633431490000|2021-10-05 10:58:10|599.2|598.9|599.3|599.1|599.3|599.2|599.2|598.9|0
1633431510000|2021-10-05 10:58:30||599.2||599.1||599.2||599.1|0
1633431540000|2021-10-05 10:59:00|599.2|599|599.1|598.9|599.2|599|599.1|598.9|0
1633431550000|2021-10-05 10:59:10|599|598.8|598.9|598.7|599|598.8|598.9|598.6|0
1633431560000|2021-10-05 10:59:20|599.1|599|599.2|599|599.4|599|599|598.8|0
1633431570000|2021-10-05 10:59:30|599.3|599.1|599.1|599|599.3|599.1|599.1|599|0
1633431580000|2021-10-05 10:59:40|599.2|599.1|599.6|599.4|599.6|599.5|599.2|599.1|0
1633431590000|2021-10-05 10:59:50|599.5|599.5|599.6|599.4|599.6|599.5|599.5|599.4|0
1633431720000|2021-10-05 11:02:00|601.6|599.5|600.9|599.7|601.6|599.8|599.7|599.5|0
1633431730000|2021-10-05 11:02:10|600.8|599.8|600.3|599.9|600.8|600|600|599.8|0
1633431740000|2021-10-05 11:02:20|600.2|599.8|600.1|599.8|600.2|599.8|600|599.8|0
1633431750000|2021-10-05 11:02:30|600.2||600.1||600.2||600.1||0
1633431770000|2021-10-05 11:02:50|600|599.7|599.9|599.5|600|599.8|599.8|599.5|0
1633431780000|2021-10-05 11:03:00|599.8|599.6|600.1|599.8|600.1|599.8|599.8|599.6|0
1633431790000|2021-10-05 11:03:10|600|599.7|599.8|599.6|600|599.7|599.8|599.5|0
1633431810000|2021-10-05 11:03:30|599.7||599.7||599.7||599.7||0
1633431820000|2021-10-05 11:03:40|599.6|599.5|599.6|599.2|599.6|599.5|599.6|599.2|0
1633431830000|2021-10-05 11:03:50|599.5||599.5||599.5||599.5||0
1633431840000|2021-10-05 11:04:00|599.6|599.3|599.6|599.3|599.8|599.5|599.6|599.3|0
1633431850000|2021-10-05 11:04:10|599.5|599.2|599.5|599.2|599.5|599.2|599.5|599.2|0
1633431860000|2021-10-05 11:04:20|599.4|599.3|599.4|599.2|599.4|599.3|599.3|599.2|0
1633431880000|2021-10-05 11:04:40|599.5|599.3|599.7|599.4|599.7|599.5|599.5|599.3|0
1633431900000|2021-10-05 11:05:00||599.5||599.5||599.5||599.5|0
1633431910000|2021-10-05 11:05:10|599.6|599.6|599.6|599.4|599.7|599.6|599.6|599.4|0
1633431920000|2021-10-05 11:05:20|599.5|599.5|599.7|599.4|599.7|599.5|599.5|599.4|0
1633431930000|2021-10-05 11:05:30|599.6|599.3|599.9|599.7|600.2|599.9|599.4|599.2|0
1633431940000|2021-10-05 11:05:40|599.8|599.6|599.7|599.3|599.8|599.6|599.7|599.3|0
1633431950000|2021-10-05 11:05:50|599.8|599.4|599.8|599.4|599.9|599.4|599.8|599.4|0
1633431970000|2021-10-05 11:06:10|599.6|599.3|599.5|599.2|599.6|599.3|599.4|599.2|0
1633431990000|2021-10-05 11:06:30||599.3||599.3||599.3||599.2|0
1633432000000|2021-10-05 11:06:40|599.4|599.2|599.4|599.2|599.4|599.3|599.4|599.2|0
1633432010000|2021-10-05 11:06:50||599.3||599.3||599.3||599.2|0
1633432020000|2021-10-05 11:07:00|599.5|599.2|599.4|599.2|599.5|599.3|599.4|599.2|0
1633432030000|2021-10-05 11:07:10|599.5|599.3|599.3|599.2|599.5|599.3|599.3|599.2|0
1633432040000|2021-10-05 11:07:20|599.4|599.3|599.6|599.4|599.6|599.4|599.4|599.3|0
1633432060000|2021-10-05 11:07:40|599.5||599.6||599.6||599.5||0
1633432070000|2021-10-05 11:07:50|599.8|599.5|599.9|599.7|600.1|599.7|599.8|599.5|0
1633432080000|2021-10-05 11:08:00|599.6|599.5|599.7|599.5|599.8|599.5|599.6|599.4|0
1633432090000|2021-10-05 11:08:10|599.8|599.4|599.6|599.4|599.9|599.5|599.6|599.4|0
1633432100000|2021-10-05 11:08:20|599.7|599.5|599.6|599.4|599.7|599.5|599.6|599.4|0
1633432110000|2021-10-05 11:08:30|599.7|599.5|599.7|599.5|599.7|599.5|599.7|599.5|0
1633432120000|2021-10-05 11:08:40|599.6|599.6|599.6|599.5|599.7|599.6|599.6|599.4|0
1633432130000|2021-10-05 11:08:50|599.7||599.6||599.7||599.6||0
1633432140000|2021-10-05 11:09:00|599.7||599.7||599.7||599.7||0
1633432150000|2021-10-05 11:09:10|599.6|599.6|599.7|599.5|599.7|599.6|599.6|599.5|0
1633432160000|2021-10-05 11:09:20|599.6|599.3|599.5|599.2|599.6|599.3|599.5|599.2|0
1633432170000|2021-10-05 11:09:30|599.6|599.3|599.6|599.3|599.7|599.5|599.6|599.3|0
1633432180000|2021-10-05 11:09:40|599.7|599.4|599.7|599.5|599.7|599.5|599.6|599.4|0
1633432190000|2021-10-05 11:09:50|599.6|599.4|599.4|599.2|599.6|599.4|599.4|599.2|0
1633432200000|2021-10-05 11:10:00|599.5|599.3|599.7|599.5|599.7|599.6|599.5|599.2|0
1633432210000|2021-10-05 11:10:10|599.6|599.6|599.7|599.5|599.7|599.6|599.6|599.5|0
1633432220000|2021-10-05 11:10:20|599.6|599.4|599.5|599.4|599.6|599.4|599.5|599.3|0
1633432230000|2021-10-05 11:10:30|599.4|599.3|599.4|599.2|599.4|599.3|599.4|599.2|0
1633432250000|2021-10-05 11:10:50|599.3||599.3||599.3||599.3||0
1633432340000|2021-10-05 11:12:20|599.4|599.3|599.5|599.3|599.7|599.6|599.4|599.3|0
1633432350000|2021-10-05 11:12:30|599.6||599.5||599.6||599.5||0
1633432360000|2021-10-05 11:12:40|599.4||599.4||599.4||599.4||0
1633432370000|2021-10-05 11:12:50|599.5|599.4|599.4|599.3|599.6|599.4|599.4|599.3|0
1633432380000|2021-10-05 11:13:00|599.5|599.4|599.5|599.3|599.5|599.4|599.5|599.3|0
1633432390000|2021-10-05 11:13:10|599.4|599.4|599.5|599.4|599.5|599.4|599.4|599.4|0
1633432400000|2021-10-05 11:13:20|599.6|599.5|599.6|599.5|599.6|599.5|599.6|599.5|0
1633432410000|2021-10-05 11:13:30||599.4||599.4||599.4||599.4|0
1633432480000|2021-10-05 11:14:40|599.5||599.5||599.5||599.5||0
1633432490000|2021-10-05 11:14:50|599.6|599.5|599.6|599.5|599.7|599.6|599.6|599.4|0
1633432500000|2021-10-05 11:15:00|599.7|599.6|599.8|599.7|600.1|599.8|599.7|599.6|0
1633432510000|2021-10-05 11:15:10|599.9|599.8|600|599.8|600|599.8|599.9|599.8|0
1633432540000|2021-10-05 11:15:40|600.1|599.9|600.3|600|600.4|600.1|600.1|599.9|0
1633432560000|2021-10-05 11:16:00|600.2|600.1|600.3|600.1|600.3|600.1|600.2|600.1|0
1633432570000|2021-10-05 11:16:10|600.2|600|600.2|600|600.2|600.1|600.1|600|0
1633432580000|2021-10-05 11:16:20|600.1|600.1|600.3|600.1|600.3|600.1|600.1|600.1|0
1633432590000|2021-10-05 11:16:30|600.2|600|600.2|599.9|600.2|600|600.1|599.9|0
1633432600000|2021-10-05 11:16:40||600||600||600||600|0
1633432620000|2021-10-05 11:17:00|600.1||600.1||600.1||600.1||0
1633432640000|2021-10-05 11:17:20||599.9||599.9||599.9||599.9|0
1633432650000|2021-10-05 11:17:30|600|600|600|599.8|600.1|600|599.9|599.8|0
1633432660000|2021-10-05 11:17:40|599.9||599.9||599.9||599.9||0
1633432670000|2021-10-05 11:17:50|600|599.9|600.1|600|600.1|600|600|599.8|0
1633432680000|2021-10-05 11:18:00|600|599.9|599.9|599.8|600|599.9|599.9|599.8|0
1633432690000|2021-10-05 11:18:10|600||599.9||600||599.9||0
1633432700000|2021-10-05 11:18:20|599.8|599.7|599.8|599.5|599.9|599.7|599.8|599.4|0
1633432710000|2021-10-05 11:18:30|599.7|599.4|599.4|599.2|599.7|599.4|599.4|599.2|0
1633432720000|2021-10-05 11:18:40|599.5||599.5||599.5||599.4||0
1633432730000|2021-10-05 11:18:50||599.3||599.2||599.3||599.2|0
1633432740000|2021-10-05 11:19:00|599.4|599.3|599.3|599.2|599.4|599.3|599.3|599.2|0
1633432760000|2021-10-05 11:19:20|599.2|599.1|599.1|598.8|599.2|599.1|598.9|598.7|0
1633432770000|2021-10-05 11:19:30|599.2|598.9|599.1|599|599.3|599.1|599.1|598.9|0
1633432800000|2021-10-05 11:20:00|599.2||599.1||599.3||599.1||0
1633432810000|2021-10-05 11:20:10|599.2|599.1|599.4|599.3|599.7|599.4|599.1|599|0
1633432820000|2021-10-05 11:20:20|599.5|599.4|599.3|599|599.5|599.4|599.3|599|0
1633432830000|2021-10-05 11:20:30||598.9||598.9||598.9||598.9|0
1633432840000|2021-10-05 11:20:40|599.2||599.1||599.2||599.1||0
1633432860000|2021-10-05 11:21:00|599||599||599||599||0
1633432870000|2021-10-05 11:21:10|599.1||599.3||599.3||599||0
1633432880000|2021-10-05 11:21:20|599.2||599.2||599.2||599.2||0
1633432890000|2021-10-05 11:21:30|599.3|599.1|599.5|599.1|599.6|599.4|599.3|599.1|0
1633432900000|2021-10-05 11:21:40|599.4||599.4||599.4||599.4||0
1633432950000|2021-10-05 11:22:30|599.3||599.3||599.3||599.3||0
1633432960000|2021-10-05 11:22:40|599.2|599|599.1|598.9|599.2|599|599.1|598.9|0
1633432980000|2021-10-05 11:23:00||599||598.9||599||598.9|0
1633433000000|2021-10-05 11:23:20|599.4|599|599.1|598.9|599.5|599.3|599.1|598.9|0
1633433020000|2021-10-05 11:23:40|599.3|599|599.6|599.3|599.6|599.3|599.3|599|0
1633433030000|2021-10-05 11:23:50||599.4||599.3||599.4||599.3|0
1633433040000|2021-10-05 11:24:00|599.5|599.2|599.5|599.3|599.5|599.4|599.5|599.2|0
1633433050000|2021-10-05 11:24:10|599.3|599.2|599.3|599|599.3|599.2|599.3|599|0
1633433060000|2021-10-05 11:24:20|599.2||599.2||599.3||599.2||0
1633433070000|2021-10-05 11:24:30|599.3|599.3|599.5|599.3|599.6|599.4|599.3|599.3|0
1633433080000|2021-10-05 11:24:40|599.4|599.2|599.5|599.2|599.5|599.2|599.3|599.1|0
1633433090000|2021-10-05 11:24:50|599.4|599.1|599.4|599.1|599.4|599.1|599.4|599.1|0
1633433110000|2021-10-05 11:25:10|599.3|599|599.2|599|599.3|599.2|599.1|598.9|0
1633433120000|2021-10-05 11:25:20|599.3|599.1|599.3|599.1|599.4|599.2|599.3|599.1|0
1633433150000|2021-10-05 11:25:50|599.4|599.3|599.4|599.3|599.4|599.3|599.4|599.3|0
1633433170000|2021-10-05 11:26:10|599.5||599.4||599.5||599.4||0
1633433210000|2021-10-05 11:26:50|599.5||599.4||599.5||599.4||0
1633433230000|2021-10-05 11:27:10|599.5|599.4|599.3|599.2|599.5|599.4|599.3|599.2|0
1633433240000|2021-10-05 11:27:20|599.4|599.3|599.4|599.2|599.5|599.3|599.4|599.2|0
1633433250000|2021-10-05 11:27:30|599.5|599.3|599.8|599.5|599.8|599.5|599.5|599.2|0
1633433260000|2021-10-05 11:27:40|599.9|599.6|599.9|599.6|600|599.6|599.9|599.6|0
1633433270000|2021-10-05 11:27:50|599.8|599.7|599.8|599.5|599.9|599.7|599.6|599.4|0
1633433280000|2021-10-05 11:28:00|599.6|599.4|599.5|599.3|599.6|599.4|599.5|599.3|0
1633433290000|2021-10-05 11:28:10|599.6|599.4|599.7|599.4|599.8|599.5|599.6|599.4|0
1633433300000|2021-10-05 11:28:20||599.5||599.4||599.5||599.4|0
1633433310000|2021-10-05 11:28:30||599.5||599.6||599.6||599.4|0
1633433320000|2021-10-05 11:28:40|599.8||599.8||599.8||599.8||0
1633433330000|2021-10-05 11:28:50|599.7||599.8||599.8||599.7||0
1633433350000|2021-10-05 11:29:10|599.7|599.5|599.6|599.5|599.7|599.5|599.6|599.5|0
1633433360000|2021-10-05 11:29:20|599.7|599.6|599.7|599.5|599.8|599.6|599.7|599.5|0
1633433390000|2021-10-05 11:29:50|599.6|599.4|599.6|599.3|599.6|599.4|599.5|599.3|0
1633433400000|2021-10-05 11:30:00|599.7|599.4|599.8|599.4|599.8|599.6|599.7|599.4|0
1633433410000|2021-10-05 11:30:10|599.7|599.5|599.7|599.4|599.7|599.5|599.7|599.4|0
1633433420000|2021-10-05 11:30:20|599.9|599.8|599.6|599.4|599.9|599.8|599.5|599.4|0
1633433440000|2021-10-05 11:30:40|599.7|599.5|599.7|599.4|599.7|599.5|599.7|599.4|0
1633433450000|2021-10-05 11:30:50|599.5|599.3|599.5|599.3|599.5|599.3|599.4|599.3|0
1633433460000|2021-10-05 11:31:00|599.4|599.2|599.3|599.1|599.4|599.2|599.3|599.1|0
1633433470000|2021-10-05 11:31:10|599.2|599|598.9|598.7|599.3|599|598.9|598.7|0
1633433480000|2021-10-05 11:31:20|598.8|598.6|598.9|598.7|598.9|598.7|598.6|598.5|0
1633433490000|2021-10-05 11:31:30||598.8||598.7||598.8||598.7|0
1633433500000|2021-10-05 11:31:40|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.5|0
1633433510000|2021-10-05 11:31:50|599|598.7|599|598.7|599.4|598.9|599|598.7|0
1633433520000|2021-10-05 11:32:00|599.1|598.9|599.3|599|599.4|599.1|599.1|598.9|0
1633433530000|2021-10-05 11:32:10|599.2|598.9|599.2|598.9|599.2|599|599.2|598.9|0
1633433540000|2021-10-05 11:32:20|599.1|599|599.1|598.9|599.1|599|599|598.9|0
1633433550000|2021-10-05 11:32:30|599||599||599||599||0
1633433560000|2021-10-05 11:32:40|599.1|599|599.5|599.2|599.7|599.2|599.1|598.9|0
1633433570000|2021-10-05 11:32:50|599.4||599.4||599.4||599.4||0
1633433580000|2021-10-05 11:33:00||599.1||599.1||599.1||599.1|0
1633433590000|2021-10-05 11:33:10|599.3|599|599.1|598.9|599.3|599|599.1|598.9|0
1633433600000|2021-10-05 11:33:20|599.4|599|599.5|599.1|599.5|599.1|599.1|599|0
1633433610000|2021-10-05 11:33:30|599.4|599|599.4|599.1|599.5|599.2|599.4|599|0
1633433640000|2021-10-05 11:34:00|599.5|599.2|599.4|599.1|599.5|599.3|599.4|599.1|0
1633433650000|2021-10-05 11:34:10|599.3|599|599.2|599|599.3|599.1|599.2|599|0
1633433670000|2021-10-05 11:34:30||599.1||599.1||599.1||599.1|0
1633433680000|2021-10-05 11:34:40|599.4|599.2|599.4|599.1|599.4|599.2|599.4|599.1|0
1633433700000|2021-10-05 11:35:00|599.8|599.2|599.5|599.3|600|599.5|599.5|599.1|0
1633433710000|2021-10-05 11:35:10|599.4|599.2|599.4|599.1|599.4|599.2|599.2|599|0
1633433720000|2021-10-05 11:35:20|599.3|599|599.3|599|599.3|599|599.3|599|0
1633433730000|2021-10-05 11:35:30|599.6|599.5|599.4|599.2|599.6|599.5|599.4|599.1|0
1633433750000|2021-10-05 11:35:50|599.3|599.1|599.3|599|599.3|599.1|599.2|599|0
1633433760000|2021-10-05 11:36:00|599.2|599.1|599.3|599.1|599.4|599.1|599.2|599.1|0
1633433770000|2021-10-05 11:36:10||599||599||599||599|0
1633433780000|2021-10-05 11:36:20||599.1||599||599.1||599|0
1633433790000|2021-10-05 11:36:30|599.2||599.2||599.2||599.2||0
1633433800000|2021-10-05 11:36:40|599.3|599.1|599.4|599.2|599.4|599.3|599.3|599.1|0
1633433810000|2021-10-05 11:36:50|599.3|599.1|599.3|599.1|599.3|599.1|599.3|599.1|0
1633433820000|2021-10-05 11:37:00|599.4||599.4||599.4||599.4||0
1633433830000|2021-10-05 11:37:10|599.6|599.2|599.3|599.1|599.6|599.4|599.3|599|0
1633433850000|2021-10-05 11:37:30|599.2||599.2||599.2||599.2||0
1633433860000|2021-10-05 11:37:40|599.3|599|599.1|599|599.3|599|599.1|599|0
1633433870000|2021-10-05 11:37:50|599.2|599.1|599.4|599.1|599.4|599.1|599.2|599.1|0
1633433880000|2021-10-05 11:38:00|599.3|599|599.1|599|599.3|599|599.1|599|0
1633433890000|2021-10-05 11:38:10|599.2||599.1||599.2||599.1||0
1633433940000|2021-10-05 11:39:00|599.2|599.1|599.4|599|599.5|599.1|599.2|599|0
1633433950000|2021-10-05 11:39:10|599.3|599.1|599.4|599.1|599.4|599.1|599.2|599.1|0
1633433960000|2021-10-05 11:39:20|599.5|599.2|599.4|599.1|599.6|599.2|599.2|599|0
1633433970000|2021-10-05 11:39:30|599.3|599|599.2|599|599.3|599|599.2|599|0
1633433980000|2021-10-05 11:39:40|599.4|599.1|599.5|599.3|599.8|599.4|599.4|599|0
1633433990000|2021-10-05 11:39:50|599.4|599.2|599.3|599|599.4|599.2|599.3|599|0
1633434000000|2021-10-05 11:40:00|599.4|599.1|599.4|599.1|599.5|599.2|599.4|599.1|0
1633434010000|2021-10-05 11:40:10|599.3|599|599.2|599|599.3|599|599.2|599|0
1633434040000|2021-10-05 11:40:40|599.3|599.2|599.2|599.1|599.3|599.2|599.2|599|0
1633434050000|2021-10-05 11:40:50|599.1|599|599.1|598.9|599.1|599|599|598.9|0
1633434060000|2021-10-05 11:41:00|599|598.8|598.5|598.3|599|598.8|598.5|598.2|0
1633434070000|2021-10-05 11:41:10|598.4|598.2|598.3|598.1|598.5|598.2|598.2|598.1|0
1633434080000|2021-10-05 11:41:20|598.2|598|598|597.7|598.2|598|597.7|597.5|0
1633434090000|2021-10-05 11:41:30|597.9|598|598|597.9|598.2|598|597.8|597.8|0
1633434100000|2021-10-05 11:41:40|598.1|598|598.5|598.2|598.6|598.3|598.1|598|0
1633434110000|2021-10-05 11:41:50|598.4|598.1|598.3|598|598.5|598.1|598.1|597.8|0
1633434130000|2021-10-05 11:42:10||598.1||598.1||598.1||598|0
1633434140000|2021-10-05 11:42:20|598.4||598.3||598.5||598.3||0
1633434150000|2021-10-05 11:42:30|598.2|598.2|598|597.7|598.7|598.4|598|597.7|0
1633434160000|2021-10-05 11:42:40|598.1|597.8|598.6|598.3|598.7|598.4|598.1|597.8|0
1633434170000|2021-10-05 11:42:50|598.5|598.4|598.5|598.4|598.5|598.4|598.5|598.3|0
1633434180000|2021-10-05 11:43:00|598.4|598.3|598.3|598|598.4|598.3|598.2|597.9|0
1633434190000|2021-10-05 11:43:10|598.4|598.1|598.4|598.1|598.5|598.1|598.4|598|0
1633434200000|2021-10-05 11:43:20|598.3|598|598.3|598|598.3|598.2|598.2|598|0
1633434210000|2021-10-05 11:43:30|598.2|597.9|598.3|598|598.3|598|598|597.9|0
1633434220000|2021-10-05 11:43:40|598.2|598.1|598.3|598.1|598.3|598.1|598.2|598.1|0
1633434240000|2021-10-05 11:44:00|598.4|598.2|598.4|598.1|598.4|598.2|598.4|598.1|0
1633434250000|2021-10-05 11:44:10|598.5|598.4|598.6|598.4|598.9|598.6|598.5|598.4|0
1633434270000|2021-10-05 11:44:30|598.7|598.5|598.7|598.5|598.7|598.5|598.7|598.4|0
1633434280000|2021-10-05 11:44:40||598.4||598.4||598.5||598.4|0
1633434300000|2021-10-05 11:45:00||598.5||598.5||598.5||598.5|0
1633434310000|2021-10-05 11:45:10|598.5|598.4|598.5|598.4|598.5|598.5|598.5|598.4|0
1633434350000|2021-10-05 11:45:50|598.6|598.5|598.7|598.5|598.7|598.5|598.6|598.5|0
1633434360000|2021-10-05 11:46:00|598.8|598.6|599.1|598.7|599.1|598.7|598.8|598.6|0
1633434370000|2021-10-05 11:46:10|599|598.8|598.9|598.6|599|598.8|598.9|598.6|0
1633434380000|2021-10-05 11:46:20|598.8||598.8||598.8||598.8||0
1633434390000|2021-10-05 11:46:30||598.7||598.6||598.7||598.6|0
1633434420000|2021-10-05 11:47:00|598.7|598.7|598.9|598.7|599.1|598.7|598.7|598.6|0
1633434450000|2021-10-05 11:47:30|598.8|598.6|598.9|598.7|598.9|598.7|598.8|598.6|0
1633434460000|2021-10-05 11:47:40|599|598.8|599|598.7|599.1|598.9|598.9|598.7|0
1633434470000|2021-10-05 11:47:50|598.9|598.6|598.8|598.6|598.9|598.6|598.7|598.6|0
1633434480000|2021-10-05 11:48:00|598.7|598.5|598.6|598.5|598.7|598.5|598.5|598.4|0
1633434490000|2021-10-05 11:48:10|598.7||598.7||598.7||598.7||0
1633434500000|2021-10-05 11:48:20|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.6|0
1633434510000|2021-10-05 11:48:30|598.9|598.5|598.8|598.5|599|598.6|598.7|598.5|0
1633434520000|2021-10-05 11:48:40|598.9|598.6|598.9|598.7|598.9|598.7|598.9|598.6|0
1633434530000|2021-10-05 11:48:50||598.8||598.7||598.8||598.7|0
1633434540000|2021-10-05 11:49:00|598.8||598.9||598.9||598.8||0
1633434560000|2021-10-05 11:49:20|598.8||598.8||598.8||598.8||0
1633434570000|2021-10-05 11:49:30|598.9|598.8|598.9|598.7|598.9|598.8|598.8|598.7|0
1633434580000|2021-10-05 11:49:40|598.8||598.8||598.8||598.8||0
1633434590000|2021-10-05 11:49:50|598.9|598.6|598.9|598.8|598.9|598.8|598.9|598.5|0
1633434600000|2021-10-05 11:50:00|598.8|598.7|598.9|598.6|598.9|598.7|598.7|598.5|0
1633434610000|2021-10-05 11:50:10|598.8|598.5|598.7|598.4|598.8|598.5|598.7|598.4|0
1633434640000|2021-10-05 11:50:40||598.5||598.6||598.6||598.5|0
1633434660000|2021-10-05 11:51:00|598.8|598.7|598.9|598.8|598.9|598.8|598.8|598.7|0
1633434680000|2021-10-05 11:51:20|599|598.7|598.9|598.8|599.1|598.8|598.9|598.7|0
1633434700000|2021-10-05 11:51:40|598.8|598.6|598.6|598.4|598.8|598.6|598.6|598.4|0
1633434720000|2021-10-05 11:52:00|598.5|598.3|598.4|598.3|598.5|598.3|598.4|598.1|0
1633434730000|2021-10-05 11:52:10|598.5|598.4|598.3|598.1|598.7|598.4|598.3|598.1|0
1633434750000|2021-10-05 11:52:30|598.4|598.2|598.5|598.3|598.6|598.4|598.4|598.2|0
1633434760000|2021-10-05 11:52:40|598.6|598.4|598.7|598.4|598.7|598.5|598.6|598.4|0
1633434780000|2021-10-05 11:53:00|598.8|598.5|598.9|598.7|599|598.7|598.8|598.5|0
1633434800000|2021-10-05 11:53:20|598.8|598.6|598.6|598.5|598.8|598.7|598.6|598.4|0
1633434820000|2021-10-05 11:53:40|598.7|598.6|598.8|598.5|599|598.6|598.7|598.5|0
1633434830000|2021-10-05 11:53:50|598.9|598.6|599.6|599.3|599.7|599.6|598.9|598.5|0
1633434840000|2021-10-05 11:54:00|599.7|599.4|599.9|599.6|599.9|599.6|599.3|599.2|0
1633434850000|2021-10-05 11:54:10|599.8|599.5|599.7|599.5|599.8|599.5|599.7|599.4|0
1633434860000|2021-10-05 11:54:20|599.8|599.6|599.7|599.5|599.9|599.7|599.7|599.4|0
1633434880000|2021-10-05 11:54:40|599.6|599.4|599.7|599.3|599.7|599.4|599.4|599|0
1633434890000|2021-10-05 11:54:50|599.6|599.4|599.7|599.4|599.9|599.6|599.6|599.4|0
1633434900000|2021-10-05 11:55:00|599.6||599.7||599.7||599.6||0
1633434910000|2021-10-05 11:55:10|599.8|599.5|600|599.6|600|599.7|599.8|599.5|0
1633434920000|2021-10-05 11:55:20|600.1|599.7|600.2|599.9|600.4|600|600|599.7|0
1633434940000|2021-10-05 11:55:40||600||599.9||600||599.9|0
1633434950000|2021-10-05 11:55:50|600.3|600|600.5|600.4|600.5|600.4|600.3|600|0
1633434960000|2021-10-05 11:56:00|600.6|600.5|600.9|600.6|601.1|600.6|600.6|600.4|0
1633434970000|2021-10-05 11:56:10|601|600.5|600.7|600.4|601|600.5|600.6|600.4|0
1633434990000|2021-10-05 11:56:30|600.8|600.5|601|600.8|601|600.9|600.8|600.5|0
1633435000000|2021-10-05 11:56:40|600.9|600.7|600.8|600.4|600.9|600.7|600.8|600.4|0
1633435010000|2021-10-05 11:56:50|600.7|600.5|600.9|600.6|601.1|600.9|600.6|600.5|0
1633435020000|2021-10-05 11:57:00|600.8|600.5|600.7|600.4|600.8|600.5|600.7|600.4|0
1633435030000|2021-10-05 11:57:10|600.8|600.6|601.4|601.1|601.5|601.2|600.8|600.6|0
1633435040000|2021-10-05 11:57:20|601.3|601|601.1|600.7|601.3|601|601.1|600.7|0
1633435050000|2021-10-05 11:57:30||600.8||600.8||600.8||600.8|0
1633435060000|2021-10-05 11:57:40|601|600.9|601|600.8|601.1|600.9|601|600.8|0
1633435070000|2021-10-05 11:57:50|601.1|600.9|600.8|600.5|601.1|600.9|600.8|600.5|0
1633435080000|2021-10-05 11:58:00|600.7|600.4|600.6|600.1|600.8|600.4|600.5|600|0
1633435090000|2021-10-05 11:58:10|600.5||600.4||600.5||600.4||0
1633435100000|2021-10-05 11:58:20|600.5|600.2|600.8|600.4|600.8|600.5|600.5|600.2|0
1633435110000|2021-10-05 11:58:30|600.7|600.3|600.8|600.3|600.8|600.3|600.7|600.3|0
1633435120000|2021-10-05 11:58:40|600.7||600.7||600.7||600.7||0
1633435130000|2021-10-05 11:58:50|600.6|600.2|600.4|600.2|600.6|600.2|600.4|600.2|0
1633435140000|2021-10-05 11:59:00|600.5|600.4|600.6|600.4|600.8|600.5|600.5|600.4|0
1633435150000|2021-10-05 11:59:10|600.7|600.5|601|600.5|601|600.6|600.7|600.5|0
1633435160000|2021-10-05 11:59:20|600.9||600.8||600.9||600.8||0
1633435170000|2021-10-05 11:59:30|601|600.6|600.9|600.6|601|600.7|600.9|600.6|0
1633435180000|2021-10-05 11:59:40|600.8|600.5|600.6|600.4|600.8|600.5|600.6|600.4|0
1633435190000|2021-10-05 11:59:50|600.7|600.5|600.7|600.5|600.7|600.5|600.7|600.5|0
1633435200000|2021-10-05 12:00:00|600.6|600.4|600.9|600.5|600.9|600.6|600.5|600.4|0
1633435210000|2021-10-05 12:00:10||600.4||600.4||600.5||600.4|0
1633435220000|2021-10-05 12:00:20|600.8|600.3|600.5|600.2|600.8|600.3|600.5|600.2|0
1633435230000|2021-10-05 12:00:30|600.6|600.3|600.6|600.3|600.6|600.3|600.6|600.3|0
1633435240000|2021-10-05 12:00:40|600.5|600.4|600.9|600.4|600.9|600.5|600.5|600.4|0
1633435250000|2021-10-05 12:00:50|600.8|600.5|600.8|600.5|600.8|600.5|600.8|600.5|0
1633435260000|2021-10-05 12:01:00|600.9|600.6|600.9|600.6|600.9|600.6|600.9|600.6|0
1633435270000|2021-10-05 12:01:10|600.8|600.5|600.6|600.3|600.8|600.5|600.5|600.2|0
1633435280000|2021-10-05 12:01:20|600.7|600.4|600.8|600.3|600.8|600.4|600.7|600.3|0
1633435290000|2021-10-05 12:01:30|600.7||600.7||600.7||600.7||0
1633435300000|2021-10-05 12:01:40|600.8|600.4|600.8|600.6|601|600.6|600.8|600.4|0
1633435310000|2021-10-05 12:01:50|600.7|600.7|601|600.6|601|600.7|600.7|600.6|0
1633435320000|2021-10-05 12:02:00|600.9||600.9||600.9||600.9||0
1633435330000|2021-10-05 12:02:10|600.7||600.7||600.7||600.7||0
1633435340000|2021-10-05 12:02:20|600.6|600.5|600.6|600.4|600.6|600.5|600.5|600.3|0
1633435360000|2021-10-05 12:02:40|600.5|600.3|600.6|600.5|600.7|600.5|600.5|600.3|0
1633435370000|2021-10-05 12:02:50|600.5|600.4|600.4|600.2|600.5|600.4|600.4|600.2|0
1633435380000|2021-10-05 12:03:00|600.3|600.1|600.4|600.1|600.4|600.1|600.3|600.1|0
1633435390000|2021-10-05 12:03:10|600.5|600.2|600.7|600.3|600.7|600.4|600.5|600.2|0
1633435400000|2021-10-05 12:03:20|600.6|600.2|600.6|600.3|600.6|600.3|600.5|600.2|0
1633435420000|2021-10-05 12:03:40|600.7|600.4|600.5|600.2|600.7|600.5|600.5|600.2|0
1633435430000|2021-10-05 12:03:50|600.4|600.3|600.5|600.3|600.5|600.3|600.4|600.3|0
1633435440000|2021-10-05 12:04:00|600.6|600.4|601|600.7|601|600.7|600.6|600.4|0
1633435450000|2021-10-05 12:04:10|600.9|600.6|600.7|600.5|600.9|600.6|600.7|600.5|0
1633435470000|2021-10-05 12:04:30|600.8|600.6|601|600.7|601|600.7|600.7|600.6|0
1633435480000|2021-10-05 12:04:40||600.8||600.7||600.8||600.7|0
1633435490000|2021-10-05 12:04:50||600.8||600.8||600.8||600.7|0
1633435500000|2021-10-05 12:05:00|600.9|600.7|600.7|600.4|600.9|600.8|600.6|600.4|0
1633435530000|2021-10-05 12:05:30|600.9|600.5|600.9|600.6|601|600.6|600.9|600.5|0
1633435540000|2021-10-05 12:05:40|600.8|600.5|600.9|600.5|600.9|600.6|600.6|600.4|0
1633435550000|2021-10-05 12:05:50|600.8|600.6|600.9|600.6|601|600.7|600.8|600.6|0
1633435560000|2021-10-05 12:06:00|600.8|600.5|600.7|600.4|600.9|600.8|600.7|600.4|0
1633435570000|2021-10-05 12:06:10|600.6|600.3|600.7|600.4|600.7|600.4|600.5|600.2|0
1633435580000|2021-10-05 12:06:20|600.6|600.5|600.6|600.4|600.7|600.5|600.6|600.4|0
1633435590000|2021-10-05 12:06:30|600.7||600.6||600.7||600.6||0
1633435610000|2021-10-05 12:06:50|600.7|600.5|600.6|600.4|600.8|600.5|600.6|600.4|0
1633435620000|2021-10-05 12:07:00|600.8|600.5|600.8|600.4|600.9|600.6|600.8|600.4|0
1633435630000|2021-10-05 12:07:10|600.7||600.6||600.7||600.6||0
1633435640000|2021-10-05 12:07:20|600.5|600.3|600.5|600.3|600.5|600.3|600.4|600.3|0
1633435660000|2021-10-05 12:07:40|600.6|600.4|600.9|600.7|600.9|600.8|600.6|600.4|0
1633435670000|2021-10-05 12:07:50|601|600.8|601|600.8|601|600.8|601|600.7|0
1633435680000|2021-10-05 12:08:00|601.1|600.9|601|600.7|601.1|601|600.9|600.7|0
1633435690000|2021-10-05 12:08:10|600.9|600.6|600.8|600.5|600.9|600.6|600.7|600.4|0
1633435700000|2021-10-05 12:08:20|600.9|600.6|600.9|600.6|600.9|600.6|600.9|600.5|0
1633435710000|2021-10-05 12:08:30|601|600.7|601.2|601|601.4|601.2|601|600.7|0
1633435720000|2021-10-05 12:08:40|601.1|600.9|601|600.7|601.1|600.9|601|600.7|0
1633435730000|2021-10-05 12:08:50|601.1|600.8|601.1|600.8|601.1|600.8|601.1|600.8|0
1633435740000|2021-10-05 12:09:00|601||601||601||601||0
1633435750000|2021-10-05 12:09:10|601.1|600.9|601.1|600.8|601.4|601.2|601.1|600.8|0
1633435760000|2021-10-05 12:09:20|601|600.9|601|600.7|601|600.9|601|600.6|0
1633435770000|2021-10-05 12:09:30|601.1||601.1||601.1||601.1||0
1633435780000|2021-10-05 12:09:40|601|600.8|601.3|601|601.4|601.1|601|600.8|0
1633435790000|2021-10-05 12:09:50|601.2|600.9|601.1|600.9|601.2|600.9|601.1|600.9|0
1633435800000|2021-10-05 12:10:00|601.2|601|601.3|601|601.4|601.1|601.2|601|0
1633435810000|2021-10-05 12:10:10|601.4|601.1|601.8|601.5|601.9|601.5|601.3|601.1|0
1633435820000|2021-10-05 12:10:20|601.7|601.4|601.8|601.4|601.8|601.4|601.7|601.3|0
1633435830000|2021-10-05 12:10:30|601.9|601.5|601.9|601.6|601.9|601.6|601.9|601.5|0
1633435840000|2021-10-05 12:10:40|601.8|601.8|602.4|602.1|602.5|602.1|601.7|601.4|0
1633435850000|2021-10-05 12:10:50|602.5|602.2|602.8|602.5|603.1|602.8|602.5|602.2|0
1633435870000|2021-10-05 12:11:10|602.9|602.6|602.4|602.1|602.9|602.6|602.3|602.1|0
1633435880000|2021-10-05 12:11:20|602.6|602.5|603|602.7|603|602.7|602.5|602.2|0
1633435890000|2021-10-05 12:11:30|602.8||602.8||602.8||602.8||0
1633435910000|2021-10-05 12:11:50|602.7|602.5|602.6|602.2|602.7|602.5|602.5|602.2|0
1633435920000|2021-10-05 12:12:00|602.7|602.3|602.4|602.1|602.7|602.5|602.4|602|0
1633435930000|2021-10-05 12:12:10|602.3|602|602.3|602|602.3|602|602.3|602|0
1633435940000|2021-10-05 12:12:20|602.4||602.3||602.4||602.3||0
1633435950000|2021-10-05 12:12:30|602.2||602.1||602.2||602.1||0
1633435960000|2021-10-05 12:12:40|602.2|602.1|602.3|602.1|602.3|602.1|602.2|602.1|0
1633435970000|2021-10-05 12:12:50|602.4|602.2|602.5|602.2|602.7|602.4|602.4|602.2|0
1633435980000|2021-10-05 12:13:00|602.4|602.1|602|601.6|602.4|602.1|601.9|601.6|0
1633435990000|2021-10-05 12:13:10||601.7||601.7||601.7||601.6|0
1633436000000|2021-10-05 12:13:20|601.9||602||602||601.9||0
1633436010000|2021-10-05 12:13:30|601.9|601.6|601.7|601.5|601.9|601.6|601.7|601.4|0
1633436020000|2021-10-05 12:13:40|601.6|601.4|601.6|601.3|601.6|601.4|601.6|601.3|0
1633436030000|2021-10-05 12:13:50|601.7|601.2|601.6|601.3|601.7|601.3|601.6|601.2|0
1633436040000|2021-10-05 12:14:00|601.5|601.2|601.4|601|601.5|601.2|601.4|601|0
1633436050000|2021-10-05 12:14:10|601.3|600.9|601.2|600.7|601.3|601|601|600.6|0
1633436060000|2021-10-05 12:14:20|601.1||601.1||601.1||601.1||0
1633436070000|2021-10-05 12:14:30|601||601||601||601||0
1633436080000|2021-10-05 12:14:40|601.1|600.8|601.3|601.1|601.4|601.2|601.1|600.8|0
1633436090000|2021-10-05 12:14:50|601.4|601|601.3|601|601.4|601.2|601.3|601|0
1633436100000|2021-10-05 12:15:00|601.4|601.1|601.4|601.1|601.4|601.2|601.4|601.1|0
1633436110000|2021-10-05 12:15:10||601||601||601||601|0
1633436120000|2021-10-05 12:15:20||601.1||601.1||601.2||601.1|0
1633436130000|2021-10-05 12:15:30|601.3|600.9|601.1|600.8|601.3|600.9|601|600.7|0
1633436140000|2021-10-05 12:15:40|601|600.9|601.1|601|601.1|601|601|600.9|0
1633436150000|2021-10-05 12:15:50|601.3|601.1|601.1|600.7|601.4|601.1|601|600.7|0
1633436160000|2021-10-05 12:16:00|601.2|600.9|601.2|600.9|601.2|600.9|601.2|600.9|0
1633436170000|2021-10-05 12:16:10|601.1||601.1||601.2||601.1||0
1633436180000|2021-10-05 12:16:20|601|600.8|600.9|600.7|601|600.8|600.9|600.7|0
1633436190000|2021-10-05 12:16:30|601|600.8|601.1|600.8|601.2|600.8|600.9|600.8|0
1633436200000|2021-10-05 12:16:40|601|600.7|601|600.7|601.1|600.7|600.9|600.7|0
1633436210000|2021-10-05 12:16:50|600.9|600.6|600.9|600.5|601|600.7|600.7|600.4|0
1633436220000|2021-10-05 12:17:00|600.8|600.4|600.7|600.4|600.8|600.4|600.7|600.4|0
1633436230000|2021-10-05 12:17:10|600.6|600.5|600.9|600.6|600.9|600.7|600.6|600.5|0
1633436240000|2021-10-05 12:17:20|600.8|600.5|600.6|600.2|600.8|600.5|600.5|600.1|0
1633436260000|2021-10-05 12:17:40|600.5|600.3|600.5|600.2|600.5|600.3|600.5|600.2|0
1633436270000|2021-10-05 12:17:50||600.1||600.3||600.3||600.1|0
1633436280000|2021-10-05 12:18:00|600.4|600.2|600.4|600.1|600.4|600.2|600.4|600.1|0
1633436290000|2021-10-05 12:18:10|600.3|600|600.5|600.1|600.5|600.2|600.2|600|0
1633436300000|2021-10-05 12:18:20|600.4||600.4||600.4||600.4||0
1633436310000|2021-10-05 12:18:30|600.3|600|600.2|600.1|600.3|600.1|600.2|600|0
1633436330000|2021-10-05 12:18:50|600.1|600|600.4|600.3|600.5|600.3|600.1|600|0
1633436350000|2021-10-05 12:19:10|600.3|600.2|600.2|600|600.4|600.2|600.2|600|0
1633436370000|2021-10-05 12:19:30|600.4|600.1|600.3|600.2|600.5|600.3|600.3|600.1|0
1633436380000|2021-10-05 12:19:40|600.4|600.3|600.4|600.1|600.5|600.3|600.2|600|0
1633436400000|2021-10-05 12:20:00|600.5|600.2|600.4|600.3|600.5|600.4|600.4|600.2|0
1633436410000|2021-10-05 12:20:10|600.5|600.4|600.4|600.2|600.5|600.4|600.4|600.2|0
1633436420000|2021-10-05 12:20:20|600.3|600.1|600.4|600.3|600.5|600.3|600.3|600|0
1633436440000|2021-10-05 12:20:40|600.2|600.2|600.2|600|600.2|600.2|600.2|600|0
1633436460000|2021-10-05 12:21:00|600.3|600.1|600.4|600.1|600.4|600.1|600.3|600.1|0
1633436470000|2021-10-05 12:21:10|600.3||600.3||600.3||600.3||0
1633436480000|2021-10-05 12:21:20|600.2|600|600.3|600|600.4|600.2|600.2|600|0
1633436490000|2021-10-05 12:21:30||600.1||600||600.1||600|0
1633436500000|2021-10-05 12:21:40|600.4|600.1|600.4|600.3|600.4|600.3|600.4|600.1|0
1633436510000|2021-10-05 12:21:50|600.5|600.4|600.5|600.2|600.7|600.4|600.5|600.1|0
1633436530000|2021-10-05 12:22:10|600.4|600.1|600.2|600|600.4|600.2|600.2|600|0
1633436540000|2021-10-05 12:22:20|600.3|600.2|600.4|600.2|600.5|600.2|600.3|600.2|0
1633436560000|2021-10-05 12:22:40|600.5|600.3|600.7|600.4|600.8|600.6|600.5|600.3|0
1633436580000|2021-10-05 12:23:00|600.6||600.6||600.6||600.6||0
1633436590000|2021-10-05 12:23:10|600.5|600.5|600.6|600.4|600.6|600.5|600.5|600.4|0
1633436620000|2021-10-05 12:23:40|600.7|600.5|600.6|600.5|600.7|600.6|600.6|600.5|0
1633436630000|2021-10-05 12:23:50|600.5|600.4|600.5|600.3|600.5|600.4|600.4|600.2|0
1633436650000|2021-10-05 12:24:10|600.6|600.4|600.5|600.4|600.6|600.4|600.5|600.3|0
1633436660000|2021-10-05 12:24:20|600.6|600.5|600.5|600.4|600.6|600.5|600.5|600.3|0
1633436670000|2021-10-05 12:24:30|600.4|600.3|600.4|600.3|600.4|600.3|600.4|600.3|0
1633436680000|2021-10-05 12:24:40|600.5|600.4|600.5|600.3|600.5|600.4|600.5|600.3|0
1633436690000|2021-10-05 12:24:50||600.4||600.3||600.4||600.3|0
1633436700000|2021-10-05 12:25:00||600.4||600.3||600.4||600.3|0
1633436740000|2021-10-05 12:25:40|600.6|600.4|600.5|600.3|600.6|600.4|600.5|600.3|0
1633436750000|2021-10-05 12:25:50|600.4|600.2|600.5|600.3|600.5|600.3|600.3|600.2|0
1633436760000|2021-10-05 12:26:00|600.4|600.4|600.4|600.3|600.6|600.4|600.4|600.3|0
1633436770000|2021-10-05 12:26:10|600.5||600.5||600.5||600.5||0
1633436810000|2021-10-05 12:26:50|600.4||600.4||600.4||600.4||0
1633436820000|2021-10-05 12:27:00|600.5|600.4|600.5|600.3|600.6|600.4|600.5|600.3|0
1633436830000|2021-10-05 12:27:10|600.4|600.2|600.4|600.3|600.5|600.3|600.4|600.2|0
1633436840000|2021-10-05 12:27:20|600.5||600.5||600.5||600.5||0
1633436850000|2021-10-05 12:27:30|600.4|600.2|600.4|600.2|600.4|600.2|600.3|600.2|0
1633436880000|2021-10-05 12:28:00|600.5||600.5||600.5||600.5||0
1633436910000|2021-10-05 12:28:30||600.3||600.3||600.3||600.2|0
1633436920000|2021-10-05 12:28:40||600.2||600.2||600.3||600.2|0
1633436930000|2021-10-05 12:28:50|600.3||600.3||600.3||600.3||0
1633436940000|2021-10-05 12:29:00|600.2|600.1|600.3|600.2|600.3|600.2|600.2|600|0
1633436960000|2021-10-05 12:29:20|600.2|600.1|600.3|600.1|600.3|600.1|600.2|600.1|0
1633436970000|2021-10-05 12:29:30|600.2||600.2||600.2||600.2||0
1633436980000|2021-10-05 12:29:40|600.1|600|600.2|600|600.2|600|600.1|600|0
1633436990000|2021-10-05 12:29:50|600.1||600.1||600.1||600.1||0
1633437030000|2021-10-05 12:30:30|600.2|599.9|600.2|599.9|600.2|599.9|600|599.6|0
1633437040000|2021-10-05 12:30:40|600.1|599.7|600.2|599.9|600.3|600|599.8|599.5|0
1633437050000|2021-10-05 12:30:50|600.3|600|600.2|599.8|600.3|600|600.2|599.8|0
1633437060000|2021-10-05 12:31:00|600|599.9|600|599.9|600|599.9|600|599.9|0
1633437080000|2021-10-05 12:31:20|600.1||600||600.1||600||0
1633437090000|2021-10-05 12:31:30|600.1||600.1||600.1||600.1||0
1633437100000|2021-10-05 12:31:40||600||600||600||600|0
1633437110000|2021-10-05 12:31:50|600.2|600.1|600.2|600|600.3|600.1|600.2|600|0
1633437120000|2021-10-05 12:32:00|600.1|599.9|600|599.6|600.1|599.9|599.9|599.6|0
1633437130000|2021-10-05 12:32:10|599.9|599.8|599.8|599.5|599.9|599.8|599.7|599.3|0
1633437140000|2021-10-05 12:32:20|599.7|599.6|600.2|599.9|600.2|599.9|599.7|599.6|0
1633437150000|2021-10-05 12:32:30|600.1|600|600|599.8|600.1|600|600|599.8|0
1633437160000|2021-10-05 12:32:40|599.9||599.9||599.9||599.9||0
1633437170000|2021-10-05 12:32:50|600|599.9|600.1|599.8|600.1|599.9|600|599.8|0
1633437180000|2021-10-05 12:33:00||599.9||599.8||599.9||599.8|0
1633437190000|2021-10-05 12:33:10|600.2|599.9|600.3|600.1|600.3|600.1|600.2|599.9|0
1633437200000|2021-10-05 12:33:20|600.2|600|600.2|600.1|600.3|600.1|600.2|600|0
1633437210000|2021-10-05 12:33:30|600.3|600.2|600.3|600.1|600.3|600.2|600.3|600.1|0
1633437220000|2021-10-05 12:33:40|600.2|600|600.1|599.9|600.2|600|600.1|599.9|0
1633437230000|2021-10-05 12:33:50|600.2|600|600.1|599.9|600.2|600|600|599.9|0
1633437240000|2021-10-05 12:34:00|600.2||600.1||600.2||600||0
1633437250000|2021-10-05 12:34:10|600||600||600||600||0
1633437290000|2021-10-05 12:34:50|599.9|599.7|599.9|599.6|600|599.7|599.7|599.4|0
1633437300000|2021-10-05 12:35:00|599.8||599.8||599.8||599.8||0
1633437310000|2021-10-05 12:35:10|599.9|599.7|600.1|599.9|600.1|599.9|599.9|599.7|0
1633437330000|2021-10-05 12:35:30|600.3|600|600.1|599.9|600.3|600|600.1|599.9|0
1633437350000|2021-10-05 12:35:50|600||600||600||600||0
1633437360000|2021-10-05 12:36:00|599.9|599.8|599.7|599.5|599.9|599.8|599.7|599.5|0
1633437370000|2021-10-05 12:36:10|599.8|599.6|599.9|599.7|600|599.7|599.8|599.6|0
1633437380000|2021-10-05 12:36:20|599.8|599.6|599.8|599.6|600|599.7|599.7|599.4|0
1633437390000|2021-10-05 12:36:30|599.9|599.7|600|599.7|600.2|599.9|599.9|599.7|0
1633437400000|2021-10-05 12:36:40||599.8||599.8||599.8||599.8|0
1633437410000|2021-10-05 12:36:50|599.9|599.7|600|599.9|600|599.9|599.9|599.7|0
1633437420000|2021-10-05 12:37:00|599.9|599.8|599.9|599.7|600|599.9|599.8|599.7|0
1633437430000|2021-10-05 12:37:10||599.8||599.7||599.8||599.7|0
1633437550000|2021-10-05 12:39:10|600|599.8|600.2|600|600.2|600.1|599.9|599.7|0
1633437560000|2021-10-05 12:39:20||600.1||600.1||600.1||600|0
1633437570000|2021-10-05 12:39:30|600.1|600|600.1|599.9|600.1|600|600.1|599.9|0
1633437590000|2021-10-05 12:39:50||600||600||600||600|0
1633437600000|2021-10-05 12:40:00|600|599.9|600.1|600|600.1|600|600|599.9|0
1633437610000|2021-10-05 12:40:10|600|599.9|599.8|599.5|600|599.9|599.7|599.5|0
1633437620000|2021-10-05 12:40:20|599.7|599.6|599.9|599.7|599.9|599.7|599.7|599.6|0
1633437640000|2021-10-05 12:40:40|600|599.8|599.8|599.5|600|599.8|599.8|599.5|0
1633437700000|2021-10-05 12:41:40|599.7|599.9|599.9|599.7|600.1|599.9|599.7|599.5|0
1633437710000|2021-10-05 12:41:50|600|599.8|600|599.9|600|599.9|600|599.8|0
1633437720000|2021-10-05 12:42:00|600.1|599.8|600.1|599.8|600.1|599.8|600.1|599.8|0
1633437730000|2021-10-05 12:42:10|600.2|599.9|600.1|600|600.2|600|600.1|599.9|0
1633437740000|2021-10-05 12:42:20||599.9||600||600||599.9|0
1633437750000|2021-10-05 12:42:30|600.2|600.1|600.2|600.1|600.2|600.1|600.2|600|0
1633437760000|2021-10-05 12:42:40||600||600.1||600.1||600|0
1633437780000|2021-10-05 12:43:00|600.3|600.2|601|600.7|601|600.7|600.3|600.2|0
1633437790000|2021-10-05 12:43:10|600.5|600.4|600.8|600.5|601.1|600.6|600.5|600.4|0
1633437800000|2021-10-05 12:43:20|600.7|600.6|600.7|600.4|600.7|600.6|600.6|600.4|0
1633437810000|2021-10-05 12:43:30|600.8|600.5|600.8|600.6|600.9|600.6|600.8|600.4|0
1633437820000|2021-10-05 12:43:40|600.7||600.8||600.8||600.7||0
1633437840000|2021-10-05 12:44:00|600.7|600.5|600.7|600.6|600.7|600.6|600.6|600.4|0
1633437850000|2021-10-05 12:44:10|600.6|600.5|600.6|600.4|600.6|600.5|600.6|600.4|0
1633437860000|2021-10-05 12:44:20|600.7||600.7||600.7||600.7||0
1633437870000|2021-10-05 12:44:30|600.6||600.6||600.6||600.6||0
1633437880000|2021-10-05 12:44:40|600.5|600.5|600.5|600.4|600.5|600.5|600.4|600.1|0
1633437890000|2021-10-05 12:44:50|600.4|600.3|600.3|600.1|600.4|600.3|600.3|600|0
1633437900000|2021-10-05 12:45:00|600.4||600.4||600.4||600.3||0
1633437920000|2021-10-05 12:45:20||600.2||600.2||600.2||600.2|0
1633437940000|2021-10-05 12:45:40|600.5||600.5||600.5||600.5||0
1633437950000|2021-10-05 12:45:50|600.4|600.1|600.5|600.2|600.6|600.2|600.3|600|0
1633437960000|2021-10-05 12:46:00|600.6|600.3|600.5|600.1|600.6|600.4|600.5|600.1|0
1633437970000|2021-10-05 12:46:10|600.4|600.2|600.4|600.2|600.4|600.2|600.4|600.2|0
1633437980000|2021-10-05 12:46:20|600.3|600.1|600.3|600.1|600.3|600.1|600.3|600.1|0
1633438000000|2021-10-05 12:46:40|600.2|600|600.2|600|600.2|600|600.2|600|0
1633438010000|2021-10-05 12:46:50|600.1|599.9|600|599.9|600.1|599.9|600|599.8|0
1633438020000|2021-10-05 12:47:00|600.1|600|600.4|600.1|600.6|600.2|600.1|599.9|0
1633438040000|2021-10-05 12:47:20||600.2||600.2||600.2||600.1|0
1633438050000|2021-10-05 12:47:30|600.3|600.3|600.4|600.2|600.4|600.3|600.3|600.2|0
1633438060000|2021-10-05 12:47:40|600.3|600.1|600.4|600.2|600.4|600.2|600.2|600.1|0
1633438070000|2021-10-05 12:47:50|600.3||600.4||600.4||600.3||0
1633438080000|2021-10-05 12:48:00|600.6|600.3|600.5|600.3|600.7|600.5|600.5|600.3|0
1633438090000|2021-10-05 12:48:10|600.4|600.2|600.4|600.2|600.4|600.2|600.4|600.2|0
1633438100000|2021-10-05 12:48:20|600.3|600.1|600.3|600|600.3|600.1|600.1|599.8|0
1633438110000|2021-10-05 12:48:30|600.4|600.3|600.4|600.1|600.4|600.3|600.3|600.1|0
1633438130000|2021-10-05 12:48:50|600.5|600.2|600.5|600.2|600.5|600.2|600.4|600.2|0
1633438140000|2021-10-05 12:49:00|600.4|600.3|600.5|600.3|600.5|600.4|600.4|600.3|0
1633438160000|2021-10-05 12:49:20|600.4|600.2|600.4|600.2|600.4|600.2|600.4|600.2|0
1633438170000|2021-10-05 12:49:30|600.5||600.4||600.5||600.4||0
1633438180000|2021-10-05 12:49:40|600.3|600.1|600.2|600.1|600.4|600.2|600.2|600.1|0
1633438190000|2021-10-05 12:49:50|600.3||600.3||600.3||600.3||0
1633438200000|2021-10-05 12:50:00|600.2|600|600.2|600|600.2|600|600.2|600|0
1633438220000|2021-10-05 12:50:20|600.1|600.1|600.2|600.1|600.2|600.1|600.1|600|0
1633438230000|2021-10-05 12:50:30|600.3|600|600.3|600|600.4|600.1|600.3|600|0
1633438240000|2021-10-05 12:50:40|600.2|600.2|600.1|600|600.2|600.2|600.1|600|0
1633438250000|2021-10-05 12:50:50|600|599.9|600.1|600|600.1|600|600|599.8|0
1633438260000|2021-10-05 12:51:00|600|599.9|600.1|599.9|600.1|599.9|600|599.8|0
1633438270000|2021-10-05 12:51:10||600||599.9||600||599.9|0
1633438300000|2021-10-05 12:51:40|600|600|600.3|600.1|600.3|600.1|600|600|0
1633438310000|2021-10-05 12:51:50|600.4|600.2|600.3|600.2|600.4|600.3|600.3|600.1|0
1633438320000|2021-10-05 12:52:00||600.1||600.1||600.1||600.1|0
1633438330000|2021-10-05 12:52:10|600.2|600.2|600.7|600.5|600.7|600.5|600.2|600.1|0
1633438340000|2021-10-05 12:52:20|600.6|600.4|600.4|600.3|600.6|600.4|600.4|600.3|0
1633438350000|2021-10-05 12:52:30|600.5||600.6||600.6||600.5||0
1633438360000|2021-10-05 12:52:40|600.5||600.5||600.5||600.5||0
1633438370000|2021-10-05 12:52:50|600.4||600.4||600.4||600.4||0
1633438390000|2021-10-05 12:53:10|600.5|600.4|600.9|600.6|601|600.9|600.5|600.4|0
1633438410000|2021-10-05 12:53:30||600.7||600.6||600.7||600.6|0
1633438420000|2021-10-05 12:53:40||600.7||600.7||600.7||600.6|0
1633438430000|2021-10-05 12:53:50||600.6||600.7||600.7||600.6|0
1633438440000|2021-10-05 12:54:00|600.8||600.8||600.8||600.8||0
1633438460000|2021-10-05 12:54:20|600.7|600.6|600.8|600.6|600.9|600.7|600.7|600.6|0
1633438490000|2021-10-05 12:54:50|600.7|600.4|600.8|600.6|600.8|600.6|600.7|600.4|0
1633438500000|2021-10-05 12:55:00|600.7|600.5|600.7|600.4|600.7|600.5|600.7|600.4|0
1633438510000|2021-10-05 12:55:10|600.8||600.8||600.8||600.7||0
1633438520000|2021-10-05 12:55:20|600.7|600.5|600.7|600.4|601|600.7|600.7|600.4|0
1633438530000|2021-10-05 12:55:30|600.8||600.7||600.8||600.7||0
1633438540000|2021-10-05 12:55:40|600.8|600.5|600.8|600.6|600.8|600.6|600.8|600.5|0
1633438550000|2021-10-05 12:55:50||600.5||600.5||600.5||600.5|0
1633438560000|2021-10-05 12:56:00|600.7||600.7||600.7||600.7||0
1633438570000|2021-10-05 12:56:10|600.6|600.4|600.5|600.3|600.6|600.4|600.5|600.3|0
1633438580000|2021-10-05 12:56:20||600.4||600.4||600.4||600.4|0
1633438590000|2021-10-05 12:56:30|600.6|600.5|600.7|600.4|600.7|600.5|600.6|600.4|0
1633438600000|2021-10-05 12:56:40|600.6||600.7||600.7||600.6||0
1633438610000|2021-10-05 12:56:50|600.6|600.5|600.6|600.5|600.6|600.5|600.6|600.4|0
1633438620000|2021-10-05 12:57:00||600.4||600.4||600.4||600.4|0
1633438630000|2021-10-05 12:57:10|600.9|600.5|600.6|600.5|601|600.5|600.6|600.5|0
1633438640000|2021-10-05 12:57:20||600.4||600.5||600.5||600.4|0
1633438660000|2021-10-05 12:57:40|600.5|600.4|600.5|600.3|600.6|600.5|600.4|600.3|0
1633438690000|2021-10-05 12:58:10||600.4||600.4||600.4||600.4|0
1633438700000|2021-10-05 12:58:20|600.6|600.5|600.9|600.7|601|600.9|600.6|600.5|0
1633438710000|2021-10-05 12:58:30|600.8||600.8||600.8||600.8||0
1633438720000|2021-10-05 12:58:40|600.7|600.6|600.6|600.3|600.8|600.6|600.6|600.3|0
1633438730000|2021-10-05 12:58:50||600.4||600.4||600.4||600.4|0
1633438740000|2021-10-05 12:59:00|600.5||600.5||600.5||600.5||0
1633438750000|2021-10-05 12:59:10||600.3||600.3||600.3||600.3|0
1633438760000|2021-10-05 12:59:20|600.6|600.4|600.6|600.4|600.6|600.5|600.6|600.4|0
1633438770000|2021-10-05 12:59:30||600.3||600.3||600.3||600.3|0
1633438780000|2021-10-05 12:59:40||600.4||600.4||600.4||600.4|0
1633438790000|2021-10-05 12:59:50||600.5||600.5||600.5||600.5|0
1633438800000|2021-10-05 13:00:00|600.5|600.4|600.5|600.3|600.5|600.4|600.5|600.3|0
1633438820000|2021-10-05 13:00:20|600.6|600.4|600.7|600.6|600.7|600.6|600.6|600.4|0
1633438830000|2021-10-05 13:00:30|600.6|600.5|600.4|600.3|600.6|600.5|600.4|600|0
1633438850000|2021-10-05 13:00:50||600.2||600.2||600.2||600.2|0
1633438870000|2021-10-05 13:01:10|600.3|600.1|600.3|599.9|600.3|600.1|600.1|599.8|0
1633438880000|2021-10-05 13:01:20||600||600.1||600.1||600|0
1633438890000|2021-10-05 13:01:30||600.2||600.1||600.2||600.1|0
1633438910000|2021-10-05 13:01:50||600.2||600.2||600.2||600.2|0
1633438920000|2021-10-05 13:02:00|600.2|600.1|600.2|599.9|600.2|600.1|600.2|599.9|0
1633438930000|2021-10-05 13:02:10|600.3|600|600.3|600.2|600.3|600.2|600.3|600|0
1633438940000|2021-10-05 13:02:20|600.2|600.1|600.1|599.9|600.2|600.1|600.1|599.9|0
1633438950000|2021-10-05 13:02:30|600|599.8|600|599.6|600.1|599.8|599.9|599.6|0
1633438960000|2021-10-05 13:02:40||599.7||599.7||599.7||599.7|0
1633438970000|2021-10-05 13:02:50|599.9|599.6|599.8|599.5|599.9|599.6|599.7|599.4|0
1633438980000|2021-10-05 13:03:00|599.9||599.7||599.9||599.7||0
1633438990000|2021-10-05 13:03:10|599.8|599.6|599.9|599.7|600|599.9|599.8|599.6|0
1633439000000|2021-10-05 13:03:20|600|599.8|600|599.9|600|599.9|600|599.7|0
1633439010000|2021-10-05 13:03:30|600.1|600|600.2|600|600.2|600|600.1|599.9|0
1633439020000|2021-10-05 13:03:40|600.1|599.9|600.1|599.9|600.1|600|600|599.9|0
1633439030000|2021-10-05 13:03:50|600.2|600|600.2|599.9|600.2|600.1|600.2|599.9|0
1633439040000|2021-10-05 13:04:00|600.1||600.1||600.1||600.1||0
1633439050000|2021-10-05 13:04:10|600.2|600|600.4|600.2|600.4|600.3|600.2|600|0
1633439060000|2021-10-05 13:04:20|600.6|600.3|600.7|600.4|600.8|600.5|600.6|600.2|0
1633439070000|2021-10-05 13:04:30|600.6||600.6||600.6||600.6||0
1633439090000|2021-10-05 13:04:50|600.7|600.5|600.9|600.8|601|600.8|600.7|600.5|0
1633439100000|2021-10-05 13:05:00|600.8|600.7|600.6|600.2|600.8|600.7|600.6|600.2|0
1633439110000|2021-10-05 13:05:10||600.3||600.3||600.3||600.3|0
1633439120000|2021-10-05 13:05:20|600.7|600.4|600.7|600.4|600.7|600.4|600.7|600.4|0
1633439140000|2021-10-05 13:05:40||600.5||600.4||600.5||600.4|0
1633439160000|2021-10-05 13:06:00|600.6|600.5|601.2|600.9|601.2|601|600.6|600.5|0
1633439170000|2021-10-05 13:06:10|601.3|601|601.2|601|601.3|601|601.2|600.9|0
1633439180000|2021-10-05 13:06:20|601.1|600.9|600.8|600.6|601.1|600.9|600.8|600.6|0
1633439190000|2021-10-05 13:06:30|600.9|600.7|601|600.7|601|600.7|600.9|600.6|0
1633439200000|2021-10-05 13:06:40||600.8||600.8||600.8||600.8|0
1633439210000|2021-10-05 13:06:50|600.9|600.7|600.8|600.6|600.9|600.7|600.8|600.6|0
1633439220000|2021-10-05 13:07:00|600.9|600.7|601.6|601.1|601.8|601.3|600.9|600.7|0
1633439230000|2021-10-05 13:07:10|601.5|601|600.9|600.4|601.5|601|600.9|600.3|0
1633439240000|2021-10-05 13:07:20|601|600.5|601|600.7|601|600.8|600.9|600.5|0
1633439260000|2021-10-05 13:07:40|600.9|600.6|601|600.7|601|600.9|600.9|600.6|0
1633439280000|2021-10-05 13:08:00||600.8||600.7||600.8||600.7|0
1633439290000|2021-10-05 13:08:10|600.9||600.9||600.9||600.9||0
1633439310000|2021-10-05 13:08:30|600.8|600.6|600.7|600.4|600.9|600.6|600.7|600.4|0
1633439320000|2021-10-05 13:08:40||600.5||600.5||600.5||600.5|0
1633439330000|2021-10-05 13:08:50||600.4||600.4||600.4||600.4|0
1633439340000|2021-10-05 13:09:00|600.6|600.5|600.7|600.5|600.7|600.5|600.6|600.5|0
1633439350000|2021-10-05 13:09:10|600.8|600.6|600.8|600.5|600.8|600.7|600.8|600.5|0
1633439370000|2021-10-05 13:09:30|600.7||600.7||600.7||600.7||0
1633439400000|2021-10-05 13:10:00||600.6||600.6||600.6||600.5|0
1633439420000|2021-10-05 13:10:20|600.8|600.7|600.8|600.7|600.8|600.7|600.8|600.6|0
1633439430000|2021-10-05 13:10:30|600.7|600.6|600.7|600.5|600.8|600.6|600.6|600.5|0
1633439440000|2021-10-05 13:10:40|600.6|600.4|600.4|600.2|600.6|600.4|600.4|600.2|0
1633439460000|2021-10-05 13:11:00||600.3||600.3||600.3||600.3|0
1633439470000|2021-10-05 13:11:10|600.5|600.4|600.6|600.4|600.6|600.4|600.5|600.4|0
1633439480000|2021-10-05 13:11:20|600.7|600.5|600.6|600.4|600.7|600.5|600.6|600.4|0
1633439490000|2021-10-05 13:11:30|600.7||600.6||600.7||600.6||0
1633439500000|2021-10-05 13:11:40|600.5|600.3|600.3|600|600.5|600.3|600.3|600|0
1633439510000|2021-10-05 13:11:50||600.1||600||600.1||600|0
1633439530000|2021-10-05 13:12:10||600.1||600.1||600.1||600.1|0
1633439540000|2021-10-05 13:12:20||600||600||600||600|0
1633439550000|2021-10-05 13:12:30|600.4|600.1|600.4|600.3|600.6|600.3|600.4|600.1|0
1633439560000|2021-10-05 13:12:40|600.5|600.4|600.6|600.3|600.6|600.4|600.4|600.3|0
1633439570000|2021-10-05 13:12:50|600.5||600.5||600.5||600.5||0
1633439580000|2021-10-05 13:13:00|600.6|600.4|600.2|600|600.6|600.4|600.2|600|0
1633439610000|2021-10-05 13:13:30|600.3|600.1|600.5|600.2|600.5|600.2|600.3|600.1|0
1633439630000|2021-10-05 13:13:50|600.4|600.3|600.4|600.2|600.5|600.3|600.3|600.2|0
1633439640000|2021-10-05 13:14:00|600.3|600.1|600.2|600|600.3|600.1|600.2|600|0
1633439680000|2021-10-05 13:14:40|600.3|600.1|600.4|600.1|600.4|600.3|600.3|600.1|0
1633439690000|2021-10-05 13:14:50|600.3||600.3||600.3||600.3||0
1633439710000|2021-10-05 13:15:10|600.2||600.2||600.2||600.2||0
1633439720000|2021-10-05 13:15:20|600.3|600.2|600.5|600.3|600.5|600.4|600.3|600.1|0
1633439730000|2021-10-05 13:15:30|600.4|600.2|600.4|600.2|600.4|600.2|600.3|600.2|0
1633439740000|2021-10-05 13:15:40|600.3|600.3|600.2|600|600.3|600.3|600.2|600|0
1633439750000|2021-10-05 13:15:50|600.3|600.1|600.3|600.1|600.3|600.1|600.3|600.1|0
1633439760000|2021-10-05 13:16:00|600.4||600.3||600.4||600.3||0
1633439770000|2021-10-05 13:16:10|600.4|600.2|600.5|600.3|600.5|600.3|600.4|600.2|0
1633439780000|2021-10-05 13:16:20|600.4|600.2|600.3|600.1|600.4|600.3|600.2|600|0
1633439800000|2021-10-05 13:16:40|600.2|600|600.2|600.1|600.2|600.1|600.2|600|0
1633439810000|2021-10-05 13:16:50|600.3||600.3||600.3||600.3||0
1633439830000|2021-10-05 13:17:10|600.2||600.2||600.2||600.2||0
1633439840000|2021-10-05 13:17:20|600.3|600.2|600.4|600.2|600.4|600.2|600.3|600.1|0
1633439860000|2021-10-05 13:17:40|600.3|600.1|600.3|600|600.3|600.1|600.3|600|0
1633439870000|2021-10-05 13:17:50||600.1||600.1||600.1||600.1|0
1633439890000|2021-10-05 13:18:10|600.8|600.9|601|600.8|601|600.9|600.6|600.1|0
1633439900000|2021-10-05 13:18:20|601.1|600.9|600.9|600.8|601.2|601|600.9|600.8|0
1633439910000|2021-10-05 13:18:30|600.8|600.7|601|600.8|601|600.8|600.8|600.6|0
1633439940000|2021-10-05 13:19:00|600.9|600.7|600.8|600.6|600.9|600.7|600.8|600.5|0
1633439980000|2021-10-05 13:19:40|600.9|600.7|601|600.8|601|600.8|600.9|600.7|0
1633439990000|2021-10-05 13:19:50|600.9|600.7|600.9|600.7|600.9|600.7|600.7|600.6|0
1633440010000|2021-10-05 13:20:10|600.8|600.6|600.6|600.5|600.8|600.6|600.5|600.4|0
1633440020000|2021-10-05 13:20:20|600.5|600.4|600.4|600.1|600.5|600.5|600.4|600.1|0
1633440030000|2021-10-05 13:20:30|600.3|600.2|600.5|600.2|600.6|600.2|600.3|600.2|0
1633440050000|2021-10-05 13:20:50|600.4|600.1|600.3|600|600.4|600.1|600.2|600|0
1633440060000|2021-10-05 13:21:00||600.1||600.1||600.1||600.1|0
1633440070000|2021-10-05 13:21:10|600.2|600|600.3|600|600.3|600|600|599.7|0
1633440080000|2021-10-05 13:21:20|600.2|599.9|600.2|599.8|600.2|599.9|600.2|599.8|0
1633440090000|2021-10-05 13:21:30||599.9||599.8||599.9||599.8|0
1633440100000|2021-10-05 13:21:40|600.3|600|600.2|600|600.4|600.2|600.2|600|0
1633440120000|2021-10-05 13:22:00|600.1|599.9|600.1|599.8|600.1|599.9|600.1|599.8|0
1633440150000|2021-10-05 13:22:30|600.2|599.9|600.2|599.9|600.2|600|600.1|599.9|0
1633440160000|2021-10-05 13:22:40|600.1|600|600.1|599.8|600.1|600|600|599.8|0
1633440170000|2021-10-05 13:22:50|600|599.7|599.9|599.8|600|599.8|599.8|599.7|0
1633440180000|2021-10-05 13:23:00|600|599.9|600.3|600.1|600.3|600.1|600|599.8|0
1633440190000|2021-10-05 13:23:10|600.4||600.3||600.4||600.3||0
1633440210000|2021-10-05 13:23:30|600.2||600.2||600.2||600.2||0
1633440220000|2021-10-05 13:23:40|600.3|600.2|600.4|600.1|600.4|600.2|600.3|600.1|0
1633440230000|2021-10-05 13:23:50|600.3|600|600.1|600|600.3|600|600|599.7|0
1633440240000|2021-10-05 13:24:00|600.3|600.3|600.3|600.1|600.4|600.3|600.3|600|0
1633440250000|2021-10-05 13:24:10|600.2||600.2||600.2||600.2||0
1633440260000|2021-10-05 13:24:20|600.1|600|600|599.7|600.2|600.1|600|599.7|0
1633440270000|2021-10-05 13:24:30|599.9|599.8|599.7|599.5|599.9|599.8|599.7|599.4|0
1633440290000|2021-10-05 13:24:50|599.8|599.6|600|599.8|600.2|599.9|599.8|599.6|0
1633440300000|2021-10-05 13:25:00||599.7||599.8||599.8||599.7|0
1633440310000|2021-10-05 13:25:10|599.9||599.9||599.9||599.9||0
1633440330000|2021-10-05 13:25:30|599.8|599.7|599.9|599.6|599.9|599.7|599.8|599.6|0
1633440350000|2021-10-05 13:25:50|599.8|599.5|599.5|599.3|599.8|599.5|599.5|599.3|0
1633440360000|2021-10-05 13:26:00|599.6|599.4|599.8|599.4|599.8|599.5|599.6|599.3|0
1633440370000|2021-10-05 13:26:10|599.9|599.6|600|599.7|600|599.7|599.8|599.6|0
1633440380000|2021-10-05 13:26:20|599.9||600||600||599.9||0
1633440390000|2021-10-05 13:26:30|599.9||599.9||599.9||599.9||0
1633440400000|2021-10-05 13:26:40|599.8||599.8||599.8||599.8||0
1633440410000|2021-10-05 13:26:50|599.7|599.6|599.6|599.3|599.7|599.6|599.6|599.3|0
1633440420000|2021-10-05 13:27:00|599.5|599.4|599.4|599.1|599.5|599.4|599.4|599.1|0
1633440430000|2021-10-05 13:27:10|599.3|599|599.4|599.1|599.4|599.1|599.3|599|0
1633440440000|2021-10-05 13:27:20|599.5|599.2|599.8|599.7|599.9|599.7|599.5|599.2|0
1633440450000|2021-10-05 13:27:30|600|599.9|599.9|599.6|600|599.9|599.9|599.5|0
1633440460000|2021-10-05 13:27:40|599.8|599.5|599.8|599.5|599.8|599.5|599.6|599.3|0
1633440470000|2021-10-05 13:27:50||599.6||599.5||599.6||599.5|0
1633440480000|2021-10-05 13:28:00|599.9|599.6|600|599.8|600|599.8|599.9|599.6|0
1633440490000|2021-10-05 13:28:10|599.9|599.7|600|599.6|600|599.7|599.8|599.5|0
1633440500000|2021-10-05 13:28:20|599.9|599.7|600.3|599.8|600.3|599.9|599.8|599.6|0
1633440510000|2021-10-05 13:28:30|600.2||600.2||600.2||600.2||0
1633440520000|2021-10-05 13:28:40|600.1|599.7|600.1|599.8|600.1|599.8|600|599.7|0
1633440540000|2021-10-05 13:29:00|600|599.7|599.9|599.7|600|599.7|599.8|599.5|0
1633440550000|2021-10-05 13:29:10|600|599.8|600.1|599.9|600.1|599.9|600|599.7|0
1633440570000|2021-10-05 13:29:30|600|599.8|599.9|599.7|600|599.8|599.9|599.7|0
1633440580000|2021-10-05 13:29:40|599.8|599.6|599.6|599.5|599.9|599.6|599.6|599.5|0
1633440590000|2021-10-05 13:29:50|599.8|599.6|599.9|599.6|599.9|599.6|599.8|599.5|0
1633440600000|2021-10-05 13:30:00|599.8|599.5|599.7|599.3|599.8|599.5|599.5|599.3|0
1633440610000|2021-10-05 13:30:10|599.6|599.4|599.6|599.4|599.6|599.5|599.4|599.2|0
1633440620000|2021-10-05 13:30:20|599.5|599.3|599.5|599.1|599.6|599.3|599.5|599.1|0
1633440630000|2021-10-05 13:30:30|599.6|599.2|599.6|599.4|599.6|599.4|599.6|599.2|0
1633440640000|2021-10-05 13:30:40|599.7|599.5|599.9|599.6|600|599.8|599.7|599.5|0
1633440650000|2021-10-05 13:30:50|599.8|599.7|599.9|599.6|600|599.9|599.8|599.6|0
1633440660000|2021-10-05 13:31:00|599.8||599.8||599.9||599.7||0
1633440670000|2021-10-05 13:31:10|599.9|599.7|600.3|600|600.3|600.1|599.8|599.6|0
1633440680000|2021-10-05 13:31:20|600.2|599.9|599.8|599.4|600.3|600|599.7|599.4|0
1633440690000|2021-10-05 13:31:30|599.9|599.5|599.9|599.6|599.9|599.7|599.9|599.5|0
1633440700000|2021-10-05 13:31:40|599.8|599.7|599.8|599.7|599.8|599.7|599.8|599.6|0
1633440710000|2021-10-05 13:31:50|599.9|599.5|599.5|599.2|599.9|599.5|599.2|599|0
1633440720000|2021-10-05 13:32:00|599.4|599.3|599.6|599.3|599.7|599.5|599.4|599.3|0
1633440730000|2021-10-05 13:32:10|599.5|599.2|599.6|599.2|599.6|599.2|599.4|599.2|0
1633440740000|2021-10-05 13:32:20||599.3||599.4||599.4||599.3|0
1633440750000|2021-10-05 13:32:30|599.7|599.5|599.6|599.3|599.8|599.5|599.6|599.3|0
1633440760000|2021-10-05 13:32:40|599.7|599.4|600.2|600|600.4|600.2|599.7|599.4|0
1633440770000|2021-10-05 13:32:50|600.1|599.9|599.6|599.3|600.1|599.9|599.5|599.3|0
1633440780000|2021-10-05 13:33:00|599.5|599.2|599.3|599|599.5|599.2|599.3|599|0
1633440790000|2021-10-05 13:33:10|599.4|599.1|599.6|599.3|599.7|599.3|599.4|599.1|0
1633440810000|2021-10-05 13:33:30|599.5|599.2|599.6|599.4|599.6|599.4|599.2|599|0
1633440820000|2021-10-05 13:33:40|599.5|599.5|599.8|599.3|599.8|599.5|599.5|599|0
1633440830000|2021-10-05 13:33:50|599.9|599.5|600|599.6|600.2|599.6|599.9|599.3|0
1633440840000|2021-10-05 13:34:00|599.9|599.5|599.8|599.5|599.9|599.6|599.8|599.3|0
1633440850000|2021-10-05 13:34:10|599.9|599.6|600.1|599.7|600.2|599.7|599.9|599.6|0
1633440860000|2021-10-05 13:34:20|600|599.6|600|599.7|600|599.7|599.9|599.6|0
1633440870000|2021-10-05 13:34:30|599.9|599.8|600|599.8|600|599.9|599.9|599.8|0
1633440880000|2021-10-05 13:34:40|600.1|599.9|599.9|599.6|600.5|600.2|599.9|599.5|0
1633440890000|2021-10-05 13:34:50|600|599.5|599.6|599.2|600|599.5|599.6|599.2|0
1633440900000|2021-10-05 13:35:00|599.7|599.4|600.1|599.7|600.2|599.8|599.7|599.2|0
1633440910000|2021-10-05 13:35:10|600.2|599.8|599.9|599.6|600.2|600.1|599.8|599.6|0
1633440920000|2021-10-05 13:35:20|599.8|599.7|599.6|599.3|599.8|599.7|599.6|599.3|0
1633440930000|2021-10-05 13:35:30|599.5|599.2|599.3|599|599.5|599.2|599.2|599|0
1633440940000|2021-10-05 13:35:40|599.4|599.1|599.7|599.4|599.7|599.5|599.4|599.1|0
1633440950000|2021-10-05 13:35:50|599.6|599.3|599.6|599.4|599.7|599.4|599.6|599.2|0
1633440960000|2021-10-05 13:36:00|599.8|599.7|599.6|599.5|599.8|599.7|599.5|599.4|0
1633440970000|2021-10-05 13:36:10|599.5|599.4|599.2|598.9|599.5|599.4|599|598.8|0
1633440980000|2021-10-05 13:36:20|599.1||599.1||599.1||599.1||0
1633440990000|2021-10-05 13:36:30|599.2||599.2||599.2||599.2||0
1633441010000|2021-10-05 13:36:50|599.1|598.8|598.9|598.8|599.1|598.8|598.9|598.8|0
1633441020000|2021-10-05 13:37:00|598.8|598.7|598.6|598.3|598.9|598.8|598.5|598.3|0
1633441030000|2021-10-05 13:37:10|598.5|598.2|598.4|598|598.5|598.2|598.3|598|0
1633441040000|2021-10-05 13:37:20|598.5|598.1|598.4|598.1|598.5|598.2|598.4|598|0
1633441050000|2021-10-05 13:37:30|598.5|598.2|599|598.9|599.1|598.9|598.5|598.2|0
1633441060000|2021-10-05 13:37:40|599.1|599|599|598.6|599.6|599.2|599|598.5|0
1633441070000|2021-10-05 13:37:50|599.1|598.7|599.2|598.8|599.2|598.8|599.1|598.7|0
1633441080000|2021-10-05 13:38:00|599.1|599|599|598.6|599.1|599|599|598.6|0
1633441090000|2021-10-05 13:38:10|598.9|598.5|598.8|598.3|598.9|598.6|598.7|598.3|0
1633441100000|2021-10-05 13:38:20|598.7|598.2|598.6|598.2|598.7|598.3|598.3|598|0
1633441110000|2021-10-05 13:38:30|598.5|598.3|599.2|598.7|599.2|598.7|598.5|598.3|0
1633441120000|2021-10-05 13:38:40|599.3|599|599|598.7|599.3|599|599|598.7|0
1633441130000|2021-10-05 13:38:50|599.1|598.8|599.1|598.7|599.1|598.8|599|598.7|0
1633441140000|2021-10-05 13:39:00|599|598.8|599.1|598.8|599.1|598.8|599|598.8|0
1633441150000|2021-10-05 13:39:10|599||599||599||599||0
1633441160000|2021-10-05 13:39:20|599.1|598.9|599.4|599|599.4|599.1|599.1|598.9|0
1633441170000|2021-10-05 13:39:30|599.3|598.9|599.3|598.9|599.3|598.9|599.3|598.9|0
1633441180000|2021-10-05 13:39:40||599||599||599||599|0
1633441190000|2021-10-05 13:39:50|599.2|599.1|599.3|599.1|599.3|599.1|599.2|599.1|0
1633441200000|2021-10-05 13:40:00|599.4|599.2|599.7|599.3|599.7|599.3|599.4|599.2|0
1633441210000|2021-10-05 13:40:10|599.6|599.4|599.4|599.1|599.6|599.4|599.2|598.9|0
1633441220000|2021-10-05 13:40:20|599.3|599.2|599.3|599.1|599.4|599.2|599.3|599|0
1633441230000|2021-10-05 13:40:30|599.2|598.9|599|598.7|599.2|598.9|598.9|598.6|0
1633441240000|2021-10-05 13:40:40|599.1|598.8|599.2|598.8|599.3|598.8|599.1|598.8|0
1633441250000|2021-10-05 13:40:50|599.3|598.9|599.4|599.2|599.4|599.2|599.3|598.9|0
1633441260000|2021-10-05 13:41:00|599.3|599.1|599.3|599.1|599.3|599.1|599.3|599.1|0
1633441270000|2021-10-05 13:41:10|599.2|598.9|599.1|598.9|599.2|598.9|599.1|598.9|0
1633441280000|2021-10-05 13:41:20|599|598.8|599|598.7|599.1|598.8|598.9|598.6|0
1633441290000|2021-10-05 13:41:30|599.1|598.8|599.1|598.8|599.3|598.9|599.1|598.7|0
1633441300000|2021-10-05 13:41:40|599||599||599||599||0
1633441310000|2021-10-05 13:41:50|598.9|598.6|598.9|598.6|598.9|598.7|598.8|598.5|0
1633441320000|2021-10-05 13:42:00|598.8|598.5|598.8|598.3|598.8|598.5|598.7|598.3|0
1633441330000|2021-10-05 13:42:10||598.4||598.4||598.5||598.4|0
1633441340000|2021-10-05 13:42:20|598.7||598.6||598.7||598.6||0
1633441350000|2021-10-05 13:42:30|598.5|598.2|598.4|598.2|598.6|598.2|598.4|598.2|0
1633441360000|2021-10-05 13:42:40|598.5|598.3|598.8|598.5|599|598.7|598.5|598.3|0
1633441370000|2021-10-05 13:42:50|598.7|598.4|598.7|598.5|598.7|598.5|598.7|598.4|0
1633441380000|2021-10-05 13:43:00||598.4||598.5||598.5||598.4|0
1633441390000|2021-10-05 13:43:10||598.6||598.6||598.6||598.6|0
1633441400000|2021-10-05 13:43:20||598.5||598.5||598.5||598.5|0
1633441410000|2021-10-05 13:43:30|598.6|598.4|598.6|598.3|598.6|598.4|598.4|598.1|0
1633441420000|2021-10-05 13:43:40|598.5||598.5||598.5||598.5||0
1633441430000|2021-10-05 13:43:50|598.4|598.2|598.4|598.3|598.4|598.3|598.4|598|0
1633441440000|2021-10-05 13:44:00|598.3|598.2|598.4|598|598.4|598.2|598.3|598|0
1633441460000|2021-10-05 13:44:20|598.3|597.8|598.2|598|598.3|598|598.1|597.8|0
1633441480000|2021-10-05 13:44:40|598.1||598.1||598.1||598.1||0
1633441490000|2021-10-05 13:44:50|598.2|598.1|598.3|598.2|598.3|598.2|598.2|598.1|0
1633441500000|2021-10-05 13:45:00|598.4|598.3|598.4|598|598.4|598.3|598.4|598|0
1633441510000|2021-10-05 13:45:10|598.3|598.1|598.3|598.1|598.3|598.1|598.3|598.1|0
1633441520000|2021-10-05 13:45:20|598.2|598|598.2|598.1|598.2|598.1|598.2|598|0
1633441530000|2021-10-05 13:45:30|598.3|598|598.3|598.2|598.3|598.2|598.3|598|0
1633441540000|2021-10-05 13:45:40|598.4||598.4||598.5||598.4||0
1633441550000|2021-10-05 13:45:50|598.5|598.3|598.5|598.4|598.5|598.4|598.5|598.3|0
1633441560000|2021-10-05 13:46:00|598.6|598.5|598.8|598.6|598.8|598.7|598.6|598.5|0
1633441580000|2021-10-05 13:46:20|598.9|598.7|599.1|599|599.1|599|598.9|598.7|0
1633441590000|2021-10-05 13:46:30|599.3|599.1|599.3|599.1|599.5|599.1|599.2|599|0
1633441600000|2021-10-05 13:46:40|599.2|599|599.3|599|599.3|599|599.2|599|0
1633441610000|2021-10-05 13:46:50|599.2||599.2||599.2||599.2||0
1633441620000|2021-10-05 13:47:00|599.3|599.1|599.8|599.4|599.8|599.4|599.3|599.1|0
1633441630000|2021-10-05 13:47:10|599.9|599.5|599.8|599.5|600.1|599.8|599.8|599.5|0
1633441640000|2021-10-05 13:47:20||599.4||599.4||599.5||599.4|0
1633441650000|2021-10-05 13:47:30|599.7|599.5|600|599.7|600.2|599.7|599.7|599.5|0
1633441660000|2021-10-05 13:47:40|600.1|599.8|599.8|599.7|600.1|599.8|599.8|599.7|0
1633441670000|2021-10-05 13:47:50|599.9|599.8|600.1|599.8|600.3|599.9|599.9|599.7|0
1633441680000|2021-10-05 13:48:00|600|599.9|600.2|600|600.4|600|600|599.8|0
1633441690000|2021-10-05 13:48:10|600.3|600.1|600.4|600|600.5|600.3|600.3|600|0
1633441700000|2021-10-05 13:48:20|600.3|599.9|600|599.9|600.3|599.9|600|599.8|0
1633441710000|2021-10-05 13:48:30||599.8||599.8||599.9||599.8|0
1633441720000|2021-10-05 13:48:40|599.9|599.7|599.9|599.6|599.9|599.8|599.8|599.5|0
1633441730000|2021-10-05 13:48:50|600|599.5|599.9|599.6|600|599.7|599.8|599.4|0
1633441740000|2021-10-05 13:49:00|600|599.7|600.1|599.9|600.3|600|600|599.7|0
1633441750000|2021-10-05 13:49:10|600|600|600.3|599.9|600.3|600|600|599.8|0
1633441760000|2021-10-05 13:49:20|600.2|600|600.2|600|600.2|600|600.2|600|0
1633441770000|2021-10-05 13:49:30|600.1|599.9|600.1|599.8|600.1|599.9|600.1|599.8|0
1633441780000|2021-10-05 13:49:40|600.2|600.1|600.3|600.1|600.3|600.1|600.2|600.1|0
1633441790000|2021-10-05 13:49:50|600.2|600.2|600.5|600.1|600.5|600.2|600.2|600.1|0
1633441800000|2021-10-05 13:50:00|600.6|600.2|600.8|600.6|601|600.8|600.6|600.2|0
1633441810000|2021-10-05 13:50:10|600.7|600.7|600.8|600.6|600.8|600.7|600.7|600.6|0
1633441820000|2021-10-05 13:50:20|600.7|600.5|600.6|600.3|600.7|600.5|600.6|600.2|0
1633441830000|2021-10-05 13:50:30|600.7|600.4|600.9|600.6|600.9|600.7|600.7|600.4|0
1633441840000|2021-10-05 13:50:40|600.8|600.7|600.9|600.7|600.9|600.8|600.8|600.7|0
1633441850000|2021-10-05 13:50:50|601|600.8|601.2|601|601.3|601|601|600.7|0
1633441860000|2021-10-05 13:51:00|601.3|601.1|601.3|601.1|601.6|601.4|601.2|601|0
1633441870000|2021-10-05 13:51:10||601||601||601||601|0
1633441880000|2021-10-05 13:51:20|601.4|601.1|601.3|601.2|601.4|601.2|601.3|601.1|0
1633441890000|2021-10-05 13:51:30|601.4|601.3|601.5|601.3|601.6|601.3|601.4|601.2|0
1633441900000|2021-10-05 13:51:40|601.4|601.2|601.3|601.2|601.4|601.2|601.3|601|0
1633441910000|2021-10-05 13:51:50|601.5|601.3|601.7|601.5|601.7|601.5|601.4|601.2|0
1633441920000|2021-10-05 13:52:00|601.6|601.4|602.1|601.7|602.1|601.8|601.4|601.2|0
1633441930000|2021-10-05 13:52:10|602|601.6|601.8|601.7|602|601.7|601.8|601.6|0
1633441940000|2021-10-05 13:52:20|601.7|601.6|601.7|601.5|601.7|601.6|601.7|601.5|0
1633441950000|2021-10-05 13:52:30|601.5|601.4|601.9|601.7|602.1|602|601.5|601.3|0
1633441960000|2021-10-05 13:52:40|602.1|601.8|602|601.8|602.2|601.9|602|601.8|0
1633441970000|2021-10-05 13:52:50|602.1|601.9|602.1|602|602.2|602.1|602|601.8|0
1633441980000|2021-10-05 13:53:00|602.2|602.1|602.1|602|602.2|602.1|602.1|602|0
1633441990000|2021-10-05 13:53:10|602.2|602.1|602.6|602.4|602.7|602.4|602.2|602.1|0
1633442000000|2021-10-05 13:53:20|602.5|602.3|602.4|602.2|602.5|602.4|602.4|602.2|0
1633442010000|2021-10-05 13:53:30||602.3||602.3||602.3||602.3|0
1633442030000|2021-10-05 13:53:50|602.3|602.2|602.1|601.8|602.3|602.2|602|601.8|0
1633442040000|2021-10-05 13:54:00|602|601.7|602.1|601.6|602.1|601.7|602|601.5|0
1633442050000|2021-10-05 13:54:10|602||602||602||602||0
1633442060000|2021-10-05 13:54:20|602.1|602.2|602|601.8|602.3|602.2|602|601.7|0
1633442070000|2021-10-05 13:54:30|602.1|601.9|602|601.7|602.2|601.9|602|601.7|0
1633442080000|2021-10-05 13:54:40||601.6||601.6||601.6||601.6|0
1633442090000|2021-10-05 13:54:50|601.9|601.5|601.5|601.2|601.9|601.5|601.5|601.2|0
1633442110000|2021-10-05 13:55:10|601.6|601.3|601.5|601.3|601.6|601.4|601.5|601.3|0
1633442120000|2021-10-05 13:55:20|601.6|601.4|601.3|601.2|601.6|601.4|601.3|601.2|0
1633442130000|2021-10-05 13:55:30|601.4||601.3||601.4||601.3||0
1633442140000|2021-10-05 13:55:40||601.1||601.1||601.1||601.1|0
1633442150000|2021-10-05 13:55:50|601.2|601.2|601.3|601.1|601.4|601.3|601.2|601.1|0
1633442160000|2021-10-05 13:56:00|601.2|601|601.1|601|601.2|601|601.1|601|0
1633442170000|2021-10-05 13:56:10|601|600.9|601.1|600.8|601.1|600.9|601|600.8|0
1633442180000|2021-10-05 13:56:20|601|600.9|601.1|600.9|601.2|601|601|600.9|0
1633442190000|2021-10-05 13:56:30|601|600.8|601|600.9|601|600.9|601|600.8|0
1633442200000|2021-10-05 13:56:40|601.2|601|601.5|601.3|601.7|601.3|601.2|601|0
1633442210000|2021-10-05 13:56:50|601.4|601.2|601.3|601.1|601.5|601.2|601.3|601.1|0
1633442220000|2021-10-05 13:57:00|601.5|601.2|601.4|601.2|601.5|601.3|601.4|601.2|0
1633442230000|2021-10-05 13:57:10|601.5|601.3|601.6|601.5|601.9|601.5|601.5|601.3|0
1633442250000|2021-10-05 13:57:30|601.7|601.4|602|601.7|602|601.7|601.5|601.4|0
1633442260000|2021-10-05 13:57:40|601.9|601.6|602|601.8|602|601.9|601.7|601.6|0
1633442270000|2021-10-05 13:57:50|602.1|601.9|602.3|602.1|602.3|602.1|602.1|601.9|0
1633442280000|2021-10-05 13:58:00|602.2|602|602|601.6|602.2|602|601.9|601.5|0
1633442290000|2021-10-05 13:58:10||601.8||601.8||601.8||601.8|0
1633442310000|2021-10-05 13:58:30|602.1|601.9|602.3|602|602.3|602|602.1|601.9|0
1633442320000|2021-10-05 13:58:40|602.5|601.9|602|601.6|602.5|602|602|601.6|0
1633442330000|2021-10-05 13:58:50||601.7||601.7||601.7||601.7|0
1633442350000|2021-10-05 13:59:10|601.9|601.6|601.7|601.5|601.9|601.6|601.6|601.5|0
1633442360000|2021-10-05 13:59:20|601.9|601.6|601.7|601.5|602|601.6|601.7|601.5|0
1633442370000|2021-10-05 13:59:30|601.6|601.1|601.1|600.7|601.6|601.1|601.1|600.5|0
1633442380000|2021-10-05 13:59:40|601.2|600.8|601.2|601.1|601.4|601.2|601.1|600.8|0
1633442390000|2021-10-05 13:59:50|601.3|601.2|601.4|601.2|601.4|601.3|601.3|601.1|0
1633442400000|2021-10-05 14:00:00|601.6|601.3|601.6|601.4|602.1|601.6|601.4|601.3|0
1633442410000|2021-10-05 14:00:10|601.8|601.5|602.3|602|602.3|602|601.8|601.5|0
1633442420000|2021-10-05 14:00:20|602.2||602.2||602.2||602.2||0
1633442430000|2021-10-05 14:00:30|602.3|602.1|602.4|601.9|602.5|602.2|601.9|601.8|0
1633442440000|2021-10-05 14:00:40|602.3|602|602.4|602|602.5|602|602.3|602|0
1633442460000|2021-10-05 14:01:00|602.5|602.1|602.4|602.2|602.7|602.3|602.4|602.1|0
1633442480000|2021-10-05 14:01:20|602.5|602.3|603.1|602.5|603.1|602.5|602.5|602.3|0
1633442490000|2021-10-05 14:01:30|602.9|602.6|602.8|602.5|602.9|602.6|602.8|602.5|0
1633442500000|2021-10-05 14:01:40|602.9|602.8|602.8|602.7|603.1|602.8|602.8|602.6|0
1633442510000|2021-10-05 14:01:50|602.7|602.6|602.7|602.4|602.7|602.6|602.7|602.4|0
1633442520000|2021-10-05 14:02:00|602.6|602.5|602.5|602.1|602.8|602.5|602.4|602|0
1633442530000|2021-10-05 14:02:10|602.6|602.2|602.7|602.4|602.8|602.6|602.6|602.2|0
1633442540000|2021-10-05 14:02:20|602.6|602.3|602.4|602.2|602.6|602.3|602.4|602.2|0
1633442550000|2021-10-05 14:02:30|603.4|602.3|603.7|603.5|604.4|603.5|602.8|602.3|0
1633442560000|2021-10-05 14:02:40|603.6|603.4|603.7|603.5|604.8|603.6|603.4|603.1|0
1633442570000|2021-10-05 14:02:50|604.4|603.4|604.2|603.9|604.5|604|603.9|603.4|0
1633442580000|2021-10-05 14:03:00|604.3|604|604.5|604.2|604.8|604.4|604.3|604|0
1633442590000|2021-10-05 14:03:10|604.3|604|604.4|604.1|604.6|604.2|604.2|603.8|0
1633442600000|2021-10-05 14:03:20|604.6|604.2|604.4|604.2|604.7|604.3|604.3|604|0
1633442610000|2021-10-05 14:03:30|604.5|604.3|604.4|604.1|604.5|604.3|604.3|604|0
1633442620000|2021-10-05 14:03:40|604.3|604|604.5|604.2|604.5|604.3|604.1|603.8|0
1633442630000|2021-10-05 14:03:50|604.6|604.3|604.5|604.3|604.7|604.5|604.4|604.2|0
1633442640000|2021-10-05 14:04:00|604.4|604.2|604.1|603.6|604.4|604.2|604.1|603.6|0
1633442650000|2021-10-05 14:04:10|604|603.5|603.9|603.4|604|603.5|603.9|603.4|0
1633442660000|2021-10-05 14:04:20|603.8|603.3|603.7|603.4|603.8|603.4|603.7|603.2|0
1633442670000|2021-10-05 14:04:30|603.6|603.3|603.5|603.1|603.6|603.3|603.3|602.9|0
1633442680000|2021-10-05 14:04:40|603.4|603.2|603.4|603.1|603.4|603.2|603.4|603.1|0
1633442690000|2021-10-05 14:04:50|603.5|603|603.5|603|603.5|603|603.5|602.9|0
1633442700000|2021-10-05 14:05:00|603.6|603.2|603.8|603.6|603.9|603.6|603.5|603.2|0
1633442710000|2021-10-05 14:05:10|604|603.7|603.8|603.3|604.1|603.8|603.7|603.3|0
1633442720000|2021-10-05 14:05:20|603.7|603.4|603.6|603.3|603.8|603.4|603.5|603.1|0
1633442730000|2021-10-05 14:05:30|603.5|603.2|603.2|602.7|603.5|603.2|603.1|602.7|0
1633442740000|2021-10-05 14:05:40|603.1|602.8|603.6|603.2|603.6|603.2|603.1|602.8|0
1633442750000|2021-10-05 14:05:50|603.5|603.3|603.7|603.4|603.7|603.4|603.4|603.2|0
1633442760000|2021-10-05 14:06:00|603.8|603.5|604|603.7|604|603.7|603.8|603.5|0
1633442770000|2021-10-05 14:06:10|603.9|603.6|603.7|603.4|603.9|603.6|603.6|603.4|0
1633442780000|2021-10-05 14:06:20|603.6|603.5|603.7|603.4|603.7|603.5|603.6|603.4|0
1633442790000|2021-10-05 14:06:30|603.6|603.3|603.4|603.1|603.6|603.4|603.4|603.1|0
1633442800000|2021-10-05 14:06:40|603.5|603|603.7|603.5|603.7|603.5|603.5|603|0
1633442810000|2021-10-05 14:06:50|603.6|603.3|603.5|603.3|603.6|603.5|603.5|603.1|0
1633442820000|2021-10-05 14:07:00|603.6|603.4|603.6|603.4|603.7|603.5|603.6|603.4|0
1633442830000|2021-10-05 14:07:10|603.7|603.5|604|603.6|604|603.7|603.7|603.5|0
1633442840000|2021-10-05 14:07:20|603.8||603.8||603.8||603.8||0
1633442850000|2021-10-05 14:07:30|603.7|603.5|603.6|603.3|603.7|603.5|603.5|603.3|0
1633442870000|2021-10-05 14:07:50|603.5|603.2|603.4|603|603.5|603.2|603.4|603|0
1633442880000|2021-10-05 14:08:00|603.5|603.1|603.7|603.4|603.8|603.4|603.5|603.1|0
1633442890000|2021-10-05 14:08:10|603.6|603.3|603.5|603.4|603.6|603.4|603.5|603.2|0
1633442900000|2021-10-05 14:08:20|603.6||603.6||603.6||603.6||0
1633442910000|2021-10-05 14:08:30|603.5||603.6||603.6||603.5||0
1633442920000|2021-10-05 14:08:40|603.7|603.5|604.2|603.9|604.2|604.1|603.6|603.4|0
1633442930000|2021-10-05 14:08:50|604.1||604||604.1||604||0
1633442960000|2021-10-05 14:09:20|604.1|604|604.5|604.3|604.7|604.3|604.1|604|0
1633442970000|2021-10-05 14:09:30|604.4|604.2|604.4|604.2|604.4|604.2|604.2|604|0
1633442980000|2021-10-05 14:09:40||604.3||604.3||604.3||604.2|0
1633442990000|2021-10-05 14:09:50|604.3|604.2|604.4|604.2|604.4|604.3|604.2|604.1|0
1633443000000|2021-10-05 14:10:00|604.5|604.3|604.5|604.1|604.6|604.5|604.5|604.1|0
1633443010000|2021-10-05 14:10:10||604.2||604.2||604.2||604.2|0
1633443020000|2021-10-05 14:10:20|604.4|604.3|604.3|604.2|604.7|604.6|604.3|604.2|0
1633443030000|2021-10-05 14:10:30|604.5|604.4|604.4|604.2|604.7|604.4|604.4|604.2|0
1633443040000|2021-10-05 14:10:40|604.5|604.3|604.6|604.3|604.8|604.5|604.5|604.3|0
1633443050000|2021-10-05 14:10:50|604.5||604.6||604.6||604.5||0
1633443060000|2021-10-05 14:11:00|604.5|604.4|604.9|604.6|605|604.8|604.5|604.3|0
1633443070000|2021-10-05 14:11:10|604.8|604.7|604.9|604.7|604.9|604.7|604.8|604.6|0
1633443080000|2021-10-05 14:11:20|605|604.6|605|604.9|605.5|605.1|605|604.6|0
1633443090000|2021-10-05 14:11:30|605.2||605||605.2||605||0
1633443100000|2021-10-05 14:11:40|605.1|605|605.2|604.9|605.4|605|605.1|604.9|0
1633443110000|2021-10-05 14:11:50|605.1|604.8|604.8|604.6|605.1|604.8|604.8|604.5|0
1633443120000|2021-10-05 14:12:00|604.9|604.7|604.9|604.6|604.9|604.7|604.9|604.6|0
1633443140000|2021-10-05 14:12:20||604.7||604.8||604.8||604.7|0
1633443150000|2021-10-05 14:12:30|604.8|604.7|604.5|604.2|604.8|604.7|604.5|604.1|0
1633443160000|2021-10-05 14:12:40||604.1||604.2||604.2||603.9|0
1633443170000|2021-10-05 14:12:50|604.4||604.4||604.4||604.4||0
1633443230000|2021-10-05 14:13:50|604.3|604.3|604.4|604.2|604.4|604.3|604.3|604.2|0
1633443240000|2021-10-05 14:14:00|604.5|604.4|604.7|604.5|605|604.6|604.5|604.4|0
1633443250000|2021-10-05 14:14:10||604.6||604.6||604.6||604.6|0
1633443260000|2021-10-05 14:14:20|604.6|604.5|604.7|604.6|604.7|604.6|604.6|604.5|0
1633443270000|2021-10-05 14:14:30|604.6|604.5|604.5|604.3|604.6|604.5|604.5|604.2|0
1633443280000|2021-10-05 14:14:40|604.4|604.2|604.4|604.2|604.4|604.2|604.3|604.2|0
1633443290000|2021-10-05 14:14:50|604.5|604.3|604.7|604.4|604.7|604.5|604.5|604.3|0
1633443300000|2021-10-05 14:15:00|604.6|604.3|604.6|604.3|604.6|604.4|604.6|604.3|0
1633443310000|2021-10-05 14:15:10|604.7|604.4|604.8|604.6|605|604.7|604.7|604.4|0
1633443320000|2021-10-05 14:15:20|604.7|604.7|604.9|604.8|605|604.8|604.7|604.7|0
1633443330000|2021-10-05 14:15:30|605|604.9|605|604.8|605|604.9|605|604.8|0
1633443340000|2021-10-05 14:15:40|604.9||604.9||604.9||604.9||0
1633443350000|2021-10-05 14:15:50|604.8|604.7|604.9|604.7|604.9|604.7|604.8|604.7|0
1633443360000|2021-10-05 14:16:00|604.8|604.8|604.8|604.6|604.9|604.8|604.7|604.6|0
1633443370000|2021-10-05 14:16:10|604.7|604.5|604.5|604.1|604.7|604.5|604.5|604.1|0
1633443380000|2021-10-05 14:16:20|604.6|604.4|604.8|604.5|604.8|604.6|604.6|604.4|0
1633443390000|2021-10-05 14:16:30|604.7|604.4|604.5|604.4|604.7|604.4|604.5|604.4|0
1633443400000|2021-10-05 14:16:40|604.4|604.3|604.4|604.1|604.5|604.3|604.4|604|0
1633443410000|2021-10-05 14:16:50|604.6|604.2|604.7|604.6|604.7|604.6|604.5|604.2|0
1633443430000|2021-10-05 14:17:10|604.6|604.5|604.7|604.5|604.7|604.5|604.6|604.5|0
1633443440000|2021-10-05 14:17:20|605|604.6|604.9|604.7|605|604.7|604.9|604.6|0
1633443450000|2021-10-05 14:17:30|604.8|604.6|604.6|604.3|604.8|604.6|604.5|604.3|0
1633443460000|2021-10-05 14:17:40|604.7|604.4|605|604.9|605|604.9|604.7|604.4|0
1633443470000|2021-10-05 14:17:50|605.2|605|605.2|605|605.3|605.1|605|604.9|0
1633443480000|2021-10-05 14:18:00|605.4|605.1|604.8|604.5|605.4|605.1|604.8|604.4|0
1633443490000|2021-10-05 14:18:10|604.7|604.6|604.7|604.4|604.7|604.6|604.7|604.4|0
1633443500000|2021-10-05 14:18:20|604.6|604.3|604.4|604.3|604.6|604.3|604.2|603.8|0
1633443520000|2021-10-05 14:18:40|604.6|604.4|604.6|604.4|604.7|604.4|604.6|604.3|0
1633443530000|2021-10-05 14:18:50|604.5|604.3|604.4|604.3|604.5|604.4|604.4|604.2|0
1633443540000|2021-10-05 14:19:00|604.5|604.4|604.2|603.9|604.5|604.4|604.2|603.9|0
1633443550000|2021-10-05 14:19:10|604.1|603.8|604.1|603.8|604.1|603.8|604.1|603.7|0
1633443560000|2021-10-05 14:19:20||604||603.8||604||603.8|0
1633443570000|2021-10-05 14:19:30|604.3|603.9|604.1|603.9|604.3|604|604.1|603.9|0
1633443580000|2021-10-05 14:19:40|604.2|604|604.3|604|604.3|604.2|604.2|603.9|0
1633443590000|2021-10-05 14:19:50|604.2|603.9|604.4|604.1|604.5|604.3|604.2|603.9|0
1633443600000|2021-10-05 14:20:00|604.3|604|604.3|604.1|604.4|604.2|604.1|603.9|0
1633443610000|2021-10-05 14:20:10|604.2|604|604|603.6|604.2|604|604|603.6|0
1633443620000|2021-10-05 14:20:20|603.9|603.7|603.8|603.7|603.9|603.7|603.8|603.7|0
1633443630000|2021-10-05 14:20:30|603.7|603.6|604.3|604|604.5|604.1|603.7|603.5|0
1633443640000|2021-10-05 14:20:40|604.2|604.1|604.2|603.9|604.3|604.1|604.1|603.9|0
1633443660000|2021-10-05 14:21:00|604.3|604|604.3|604.2|604.3|604.2|604.2|604|0
1633443670000|2021-10-05 14:21:10|604.5|604.3|604.4|604.1|604.5|604.3|604.3|604.1|0
1633443680000|2021-10-05 14:21:20|604.5|604.2|605.2|605|605.3|605.1|604.5|604.2|0
1633443690000|2021-10-05 14:21:30|605.3|605.1|604.9|604.6|605.3|605.2|604.9|604.6|0
1633443700000|2021-10-05 14:21:40|605|604.8|605|604.5|605|604.8|604.7|604.4|0
1633443710000|2021-10-05 14:21:50|604.9|604.3|604.5|604.2|604.9|604.3|604.5|604.2|0
1633443720000|2021-10-05 14:22:00|604.4|604.1|604.4|604.1|604.4|604.2|604.3|604|0
1633443730000|2021-10-05 14:22:10|604.3|604|604.2|604|604.4|604.2|604.2|604|0
1633443740000|2021-10-05 14:22:20|604.3|604.1|604.4|604.1|604.4|604.2|604.3|604.1|0
1633443750000|2021-10-05 14:22:30|604.3|604|604.5|604.4|604.5|604.4|604.3|604|0
1633443760000|2021-10-05 14:22:40|604.7|604.5|604.7|604.6|604.8|604.6|604.5|604.4|0
1633443770000|2021-10-05 14:22:50|604.8|604.4|604.9|604.7|605.2|605|604.7|604.3|0
1633443780000|2021-10-05 14:23:00|604.8|604.6|604.8|604.5|604.9|604.6|604.8|604.4|0
1633443790000|2021-10-05 14:23:10|604.9|604.6|605|604.8|605|604.9|604.9|604.6|0
1633443800000|2021-10-05 14:23:20|604.9|604.7|604.8|604.6|604.9|604.7|604.8|604.5|0
1633443810000|2021-10-05 14:23:30|604.9|604.5|604.8|604.5|604.9|604.5|604.8|604.5|0
1633443820000|2021-10-05 14:23:40|604.9|604.6|604.9|604.7|604.9|604.8|604.8|604.6|0
1633443830000|2021-10-05 14:23:50|605|604.8|605|604.9|605|604.9|605|604.7|0
1633443840000|2021-10-05 14:24:00|604.9|604.8|605|604.8|605|604.8|604.9|604.7|0
1633443850000|2021-10-05 14:24:10|604.8|604.7|604.8|604.7|604.8|604.7|604.8|604.7|0
1633443860000|2021-10-05 14:24:20|604.7|604.6|604.7|604.6|604.8|604.6|604.7|604.4|0
1633443870000|2021-10-05 14:24:30|604.6|604.5|604.7|604.5|604.7|604.5|604.6|604.5|0
1633443880000|2021-10-05 14:24:40|604.6|604.4|604.5|604.2|604.6|604.4|604.4|604.2|0
1633443890000|2021-10-05 14:24:50|604.4||604.4||604.4||604.4||0
1633443900000|2021-10-05 14:25:00|604.5|604.3|604.4|604.3|604.5|604.3|604.4|604.2|0
1633443910000|2021-10-05 14:25:10|604.5|604.4|604.7|604.5|604.8|604.5|604.3|604.2|0
1633443920000|2021-10-05 14:25:20|604.6|604.4|604.8|604.6|604.8|604.7|604.5|604.3|0
1633443930000|2021-10-05 14:25:30|604.7|604.5|604.3|604|604.7|604.5|604.3|604|0
1633443940000|2021-10-05 14:25:40||604.1||604.1||604.1||604|0
1633443950000|2021-10-05 14:25:50|604.4|604.2|604.2|604|604.4|604.2|604|603.7|0
1633443960000|2021-10-05 14:26:00|604.1|603.9|604.4|604.1|604.4|604.1|604.1|603.8|0
1633443970000|2021-10-05 14:26:10|604.3|604.4|604.4|604.2|605|604.4|604.3|604|0
1633443980000|2021-10-05 14:26:20||604.1||604.1||604.1||604.1|0
1633443990000|2021-10-05 14:26:30|604.3|604|604.2|604|604.3|604.2|604.2|604|0
1633444000000|2021-10-05 14:26:40|604.3|604.1|604.2|604|604.4|604.3|604.2|604|0
1633444010000|2021-10-05 14:26:50|604.3|604.1|604.6|604.5|604.8|604.6|604.3|604|0
1633444030000|2021-10-05 14:27:10|605|604.6|604.5|604.2|605|604.6|604.5|604.2|0
1633444040000|2021-10-05 14:27:20|604.6|604.3|604.9|604.6|604.9|604.8|604.6|604.3|0
1633444060000|2021-10-05 14:27:40|604.8||604.7||604.8||604.7||0
1633444070000|2021-10-05 14:27:50|604.8|604.7|605|604.7|605|604.7|604.8|604.7|0
1633444080000|2021-10-05 14:28:00|604.9|604.6|604.8|604.6|604.9|604.7|604.7|604.5|0
1633444090000|2021-10-05 14:28:10|604.7|604.5|604.8|604.4|604.9|604.6|604.6|604.3|0
1633444100000|2021-10-05 14:28:20|604.7||604.7||604.7||604.7||0
1633444110000|2021-10-05 14:28:30||604.5||604.4||604.5||604.4|0
1633444120000|2021-10-05 14:28:40|604.8|604.5|604.8|604.5|604.9|604.8|604.8|604.5|0
1633444130000|2021-10-05 14:28:50|604.7||604.7||604.7||604.7||0
1633444140000|2021-10-05 14:29:00||604.4||604.5||604.5||604.4|0
1633444180000|2021-10-05 14:29:40|604.6|604.4|604.6|604.3|604.6|604.4|604.6|604.3|0
1633444190000|2021-10-05 14:29:50|604.5|604.4|604.9|604.6|604.9|604.6|604.5|604.4|0
1633444200000|2021-10-05 14:30:00|604.8|604.7|604.8|604.6|604.8|604.7|604.8|604.6|0
1633444210000|2021-10-05 14:30:10|604.9|604.7|604.8|604.6|604.9|604.8|604.8|604.6|0
1633444220000|2021-10-05 14:30:20|604.9|604.7|604.8|604.6|604.9|604.8|604.7|604.6|0
1633444240000|2021-10-05 14:30:40|604.7|604.5|604.8|604.6|604.8|604.6|604.6|604.4|0
1633444250000|2021-10-05 14:30:50|604.7|604.5|604.6|604.3|604.7|604.5|604.6|604.2|0
1633444260000|2021-10-05 14:31:00|604.7|604.4|604.6|604.4|604.7|604.4|604.6|604.4|0
1633444280000|2021-10-05 14:31:20|604.7|604.5|604.7|604.4|604.7|604.5|604.6|604.4|0
1633444290000|2021-10-05 14:31:30||604.5||604.4||604.5||604.4|0
1633444300000|2021-10-05 14:31:40|604.6|604.5|604.7|604.5|604.7|604.5|604.6|604.5|0
1633444310000|2021-10-05 14:31:50|604.9|604.6|604.9|604.8|604.9|604.8|604.9|604.6|0
1633444320000|2021-10-05 14:32:00|605|604.9|606.1|605.9|606.7|606.3|605|604.8|0
1633444330000|2021-10-05 14:32:10|606|605.8|605.9|605.6|606.1|605.8|605.9|605.4|0
1633444340000|2021-10-05 14:32:20|605.8|605.5|605.4|605.1|605.8|605.5|605.4|605|0
1633444350000|2021-10-05 14:32:30|605.3||605.3||605.3||605.3||0
1633444360000|2021-10-05 14:32:40|605.2|605|605|604.8|605.2|605|605|604.8|0
1633444370000|2021-10-05 14:32:50|604.9||605||605||604.9||0
1633444380000|2021-10-05 14:33:00|605.1|604.9|605.3|605.1|605.3|605.2|605|604.9|0
1633444390000|2021-10-05 14:33:10|605.4|605.2|605.3|605.1|605.8|605.3|605.3|605.1|0
1633444400000|2021-10-05 14:33:20|605.4||605.3||605.4||605.3||0
1633444410000|2021-10-05 14:33:30|605.4|605.2|605.4|605.2|605.4|605.3|605.4|605.2|0
1633444420000|2021-10-05 14:33:40|605.3||605.3||605.3||605.3||0
1633444430000|2021-10-05 14:33:50|605.2|605.1|605.2|605.1|605.2|605.1|605.2|605.1|0
1633444440000|2021-10-05 14:34:00|605.3|605.2|605.3|605.2|605.5|605.3|605.3|605.2|0
1633444450000|2021-10-05 14:34:10|605.2|605.1|605|604.8|605.2|605.1|605|604.8|0
1633444460000|2021-10-05 14:34:20|604.9|604.7|604.9|604.6|605.2|605.1|604.9|604.5|0
1633444470000|2021-10-05 14:34:30|604.8|604.5|604.9|604.5|605|604.8|604.8|604.5|0
1633444480000|2021-10-05 14:34:40|604.8|604.6|604.6|604.3|604.8|604.6|604.5|604.2|0
1633444490000|2021-10-05 14:34:50|604.5|604.2|604.2|603.9|604.5|604.2|604|603.8|0
1633444500000|2021-10-05 14:35:00|604.3|604|604.5|604.2|604.5|604.4|604.3|604|0
1633444510000|2021-10-05 14:35:10|604.3|604.1|604.5|604.2|604.5|604.3|604.2|604.1|0
1633444520000|2021-10-05 14:35:20|604.6|604.1|604.7|604.3|604.7|604.3|604.6|604.1|0
1633444530000|2021-10-05 14:35:30|604.6|604.2|604.6|604.4|604.6|604.4|604.6|604.2|0
1633444540000|2021-10-05 14:35:40|604.5|604.3|604.4|604.2|604.5|604.4|604.4|604.2|0
1633444550000|2021-10-05 14:35:50|604.3|604.3|604.7|604.5|604.7|604.5|604.3|604.2|0
1633444560000|2021-10-05 14:36:00|604.9|604.6|605.5|605.2|606.2|606.1|604.9|604.6|0
1633444570000|2021-10-05 14:36:10|605.4|605.1|606.3|606|606.5|606.1|605.4|605.1|0
1633444580000|2021-10-05 14:36:20|606.4|606.1|606.2|605.7|606.7|606.3|605.9|605.6|0
1633444590000|2021-10-05 14:36:30|606.1|605.6|605.8|605.4|606.1|605.6|605.5|605|0
1633444600000|2021-10-05 14:36:40|605.9|605.5|605.9|605.6|606|605.8|605.8|605.5|0
1633444610000|2021-10-05 14:36:50|605.8|605.5|606.2|605.9|606.4|605.9|605.7|605.4|0
1633444620000|2021-10-05 14:37:00|606.3|606|606.4|606|606.9|606.4|606.3|605.9|0
1633444630000|2021-10-05 14:37:10|606.3|605.9|606.3|606|606.3|606|606.2|605.8|0
1633444640000|2021-10-05 14:37:20|606.2||606.3||606.3||606.2||0
1633444650000|2021-10-05 14:37:30|606.2|606.1|606.2|606|606.2|606.1|606.2|606|0
1633444660000|2021-10-05 14:37:40|606.1||606.2||606.2||606.1||0
1633444670000|2021-10-05 14:37:50|606.1||606.1||606.1||606.1||0
1633444690000|2021-10-05 14:38:10|605.9|605.8|605.8|605.7|606.1|605.8|605.8|605.6|0
1633444700000|2021-10-05 14:38:20|605.7|605.6|605.6|605.5|605.8|605.6|605.6|605.4|0
1633444710000|2021-10-05 14:38:30|605.5|605.3|605.6|605.2|605.6|605.5|605.5|605.2|0
1633444720000|2021-10-05 14:38:40|605.5||605.5||605.5||605.5||0
1633444740000|2021-10-05 14:39:00|605.4|605.1|605.2|604.8|605.4|605.1|605.2|604.7|0
1633444750000|2021-10-05 14:39:10|605.1|604.9|604.9|604.5|605.1|604.9|604.9|604.4|0
1633444760000|2021-10-05 14:39:20||604.6||604.6||604.6||604.6|0
1633444770000|2021-10-05 14:39:30|604.8|604.7|605.3|604.9|605.4|605.1|604.8|604.7|0
1633444780000|2021-10-05 14:39:40|605.2|605.2|605.2|604.9|605.2|605.2|605.1|604.9|0
1633444790000|2021-10-05 14:39:50|605.1||605.1||605.1||605.1||0
1633444800000|2021-10-05 14:40:00|605.2|605|605.5|605.4|605.5|605.4|605.2|605|0
1633444810000|2021-10-05 14:40:10|605.7|605.5|605.4|605.1|605.9|605.5|605.3|605.1|0
1633444830000|2021-10-05 14:40:30|605.5|605.2|605.5|605.4|605.5|605.4|605.5|605.1|0
1633444840000|2021-10-05 14:40:40|605.4|605.2|605.5|605.2|605.5|605.2|605.4|605.2|0
1633444850000|2021-10-05 14:40:50|605.4|605.1|605.2|604.9|605.4|605.1|605.2|604.9|0
1633444860000|2021-10-05 14:41:00|605.4|605|605.5|605.1|605.5|605.2|605.4|605|0
1633444870000|2021-10-05 14:41:10|605.6|605.2|605.5|605.2|605.8|605.5|605.5|605.2|0
1633444880000|2021-10-05 14:41:20|605.4|605.1|605.4|605|605.4|605.1|605.4|605|0
1633444890000|2021-10-05 14:41:30|605.3|604.9|605.3|605.1|605.4|605.3|605|604.9|0
1633444900000|2021-10-05 14:41:40|605.2|604.9|605.4|605.2|605.4|605.2|605.2|604.9|0
1633444910000|2021-10-05 14:41:50|605.5|605.3|605.4|605.3|605.5|605.3|605.4|605.3|0
1633444920000|2021-10-05 14:42:00|605.5||605.4||605.5||605.4||0
1633444940000|2021-10-05 14:42:20|605.5|605.2|605.2|605|605.5|605.2|605.2|604.9|0
1633444960000|2021-10-05 14:42:40|605.3|605.1|605|604.9|605.4|605.1|605|604.9|0
1633444970000|2021-10-05 14:42:50|605.1|605|605.1|604.9|605.1|605|605.1|604.9|0
1633444980000|2021-10-05 14:43:00|605.2|605|605.2|605|605.5|605.3|605.1|605|0
1633444990000|2021-10-05 14:43:10|605.3|605.1|605.3|605.2|605.3|605.2|605.3|605|0
1633445000000|2021-10-05 14:43:20|605.4|605.3|605.2|605|605.4|605.3|605.2|605|0
1633445020000|2021-10-05 14:43:40|605.1|605.1|605.2|605|605.2|605.1|605.1|605|0
1633445030000|2021-10-05 14:43:50|605.1|604.9|605.1|605|605.1|605|605.1|604.9|0
1633445050000|2021-10-05 14:44:10|605.2|605.1|605.1|604.9|605.2|605.1|605|604.9|0
1633445060000|2021-10-05 14:44:20|605|604.8|604.9|604.7|605.2|604.8|604.7|604.5|0
1633445070000|2021-10-05 14:44:30|604.8|604.6|604.8|604.5|604.8|604.6|604.7|604.5|0
1633445080000|2021-10-05 14:44:40|604.7|604.4|604.7|604.4|604.7|604.4|604.7|604.4|0
1633445090000|2021-10-05 14:44:50|604.6|604.5|604.4|604.1|604.6|604.5|604.4|604|0
1633445110000|2021-10-05 14:45:10|604.5|604.2|604.5|604.2|604.6|604.3|604.5|604.1|0
1633445120000|2021-10-05 14:45:20||604.3||604.2||604.3||604.2|0
1633445130000|2021-10-05 14:45:30|604.4|604.3|604.4|604.3|604.5|604.4|604.4|604.3|0
1633445140000|2021-10-05 14:45:40|604.3|604.2|604.4|604.2|604.4|604.2|604.3|604.2|0
1633445150000|2021-10-05 14:45:50||604.3||604.2||604.3||604.2|0
1633445160000|2021-10-05 14:46:00|604.5|604.3|604.4|604.3|604.5|604.4|604.4|604.2|0
1633445170000|2021-10-05 14:46:10|604.3|604.2|604.3|604.1|604.4|604.2|604.2|604.1|0
1633445180000|2021-10-05 14:46:20|604.2|604|604.2|603.8|604.2|604|604|603.7|0
1633445190000|2021-10-05 14:46:30|604.1|604|604.1|603.8|604.1|604|604|603.8|0
1633445210000|2021-10-05 14:46:50|604.2|604|604.3|604.2|604.4|604.2|604.2|604|0
1633445220000|2021-10-05 14:47:00|604.4|604.3|604.5|604.3|604.5|604.3|604.4|604.2|0
1633445230000|2021-10-05 14:47:10|604.4||604.4||604.4||604.4||0
1633445240000|2021-10-05 14:47:20|604.5|604.4|604.1|603.8|604.5|604.4|604|603.8|0
1633445250000|2021-10-05 14:47:30||603.9||603.8||603.9||603.8|0
1633445260000|2021-10-05 14:47:40|604||604||604||604||0
1633445310000|2021-10-05 14:48:30|604.1|603.9|604|603.8|604.1|603.9|603.9|603.8|0
1633445320000|2021-10-05 14:48:40|603.9|603.7|603.6|603.3|604|603.7|603.6|603.2|0
1633445330000|2021-10-05 14:48:50|603.7|603.4|603.7|603.4|603.7|603.4|603.6|603.4|0
1633445360000|2021-10-05 14:49:20|603.8|603.7|603.6|603.4|603.8|603.7|603.6|603.4|0
1633445370000|2021-10-05 14:49:30|603.7|603.5|603.8|603.5|603.8|603.5|603.7|603.5|0
1633445380000|2021-10-05 14:49:40|603.7|603.4|603.4|603.1|603.7|603.4|603.3|602.9|0
1633445390000|2021-10-05 14:49:50|603.5|603.4|603.5|603.2|603.6|603.4|603.5|603.2|0
1633445400000|2021-10-05 14:50:00|603.6|603.5|603.5|603.2|603.6|603.5|603.5|603.1|0
1633445410000|2021-10-05 14:50:10|603.6|603.5|603.7|603.5|603.7|603.6|603.6|603.5|0
1633445420000|2021-10-05 14:50:20|603.6|603.4|603.4|603.2|603.6|603.4|603.4|603.2|0
1633445440000|2021-10-05 14:50:40|603.5|603.3|603.4|603.3|603.7|603.4|603.4|603.3|0
1633445450000|2021-10-05 14:50:50|603.5|603.8|603.6|603.3|603.9|603.8|603.5|603.3|0
1633445470000|2021-10-05 14:51:10|603.5||603.5||603.5||603.5||0
1633445480000|2021-10-05 14:51:20|603.6|603.4|603.6|603.4|603.7|603.5|603.6|603.4|0
1633445490000|2021-10-05 14:51:30|603.7|603.5|603.7|603.4|603.7|603.5|603.7|603.4|0
1633445500000|2021-10-05 14:51:40|603.6|603.5|603.8|603.5|603.9|603.7|603.6|603.4|0
1633445510000|2021-10-05 14:51:50|603.7|603.4|603.6|603.4|603.7|603.4|603.6|603.4|0
1633445520000|2021-10-05 14:52:00|603.7|603.5|603.6|603.5|604|603.7|603.6|603.5|0
1633445530000|2021-10-05 14:52:10|603.5|603.4|603.6|603.4|603.8|603.4|603.5|603.4|0
1633445550000|2021-10-05 14:52:30|603.5|603.5|603.5|603.3|603.5|603.5|603.5|603.3|0
1633445560000|2021-10-05 14:52:40||603.4||603.4||603.4||603.4|0
1633445570000|2021-10-05 14:52:50|603.4|603.3|603.5|603.3|603.5|603.3|603.4|603.3|0
1633445580000|2021-10-05 14:53:00||603.4||603.3||603.4||603.3|0
1633445590000|2021-10-05 14:53:10|603.4|603.2|603.4|603.2|603.4|603.2|603.3|603.2|0
1633445600000|2021-10-05 14:53:20|603.3|603.1|603.1|602.9|603.3|603.1|603.1|602.9|0
1633445610000|2021-10-05 14:53:30|603.2||603.1||603.2||603.1||0
1633445620000|2021-10-05 14:53:40|603|602.8|602.8|602.5|603|602.8|602.8|602.5|0
1633445630000|2021-10-05 14:53:50|602.9|602.6|603|602.8|603.1|602.9|602.6|602.5|0
1633445640000|2021-10-05 14:54:00|602.7|602.6|602.8|602.5|603|602.7|602.7|602.4|0
1633445650000|2021-10-05 14:54:10|602.7||602.7||602.7||602.7||0
1633445660000|2021-10-05 14:54:20|602.6||602.7||602.7||602.6||0
1633445670000|2021-10-05 14:54:30|602.6|602.4|602.4|602.2|602.6|602.4|602.4|602.2|0
1633445680000|2021-10-05 14:54:40|602.5||602.4||602.5||602.4||0
1633445690000|2021-10-05 14:54:50|602.5|602.3|602.5|602.4|602.7|602.5|602.5|602.2|0
1633445700000|2021-10-05 14:55:00|602.6|602.5|602.4|602.3|602.7|602.5|602.4|602.3|0
1633445710000|2021-10-05 14:55:10|602.5|602.4|602.5|602.4|602.5|602.4|602.5|602.4|0
1633445720000|2021-10-05 14:55:20|602.6|602.5|602.6|602.4|602.7|602.5|602.6|602.4|0
1633445740000|2021-10-05 14:55:40|602.7|602.5|602.8|602.6|602.9|602.7|602.7|602.4|0
1633445750000|2021-10-05 14:55:50||602.7||602.7||602.7||602.7|0
1633445760000|2021-10-05 14:56:00|602.9|602.8|602.7|602.5|602.9|602.8|602.7|602.5|0
1633445770000|2021-10-05 14:56:10|602.8|602.6|603|602.7|603.1|602.8|602.7|602.6|0
1633445780000|2021-10-05 14:56:20|603.1|602.8|603.2|602.9|603.4|603|603.1|602.7|0
1633445790000|2021-10-05 14:56:30|603.6|603.5|603.6|603.5|603.7|603.5|603.6|603.5|0
1633445800000|2021-10-05 14:56:40|603.5|603.4|603.5|603.4|603.6|603.4|603.5|603.3|0
1633445840000|2021-10-05 14:57:20|603.6|603.5|603.6|603.4|604|603.6|603.5|603.4|0
1633445860000|2021-10-05 14:57:40|603.5|603.3|603.4|603.3|603.5|603.4|603.4|603.3|0
1633445870000|2021-10-05 14:57:50|603.3|603.2|603.4|603.1|603.4|603.2|603.3|603.1|0
1633445880000|2021-10-05 14:58:00|603.3|603|603.2|603.1|603.3|603.1|603.2|602.9|0
1633445890000|2021-10-05 14:58:10|603.3|603.2|603.1|602.8|603.4|603.2|603|602.7|0
1633445900000|2021-10-05 14:58:20|603|602.7|603|602.8|603|602.8|602.8|602.5|0
1633445910000|2021-10-05 14:58:30|602.9|602.7|602.8|602.7|602.9|602.8|602.8|602.7|0
1633445920000|2021-10-05 14:58:40|602.9|602.8|603|602.7|603.1|602.8|602.8|602.7|0
1633445930000|2021-10-05 14:58:50||602.8||602.7||602.8||602.7|0
1633445940000|2021-10-05 14:59:00|602.9||602.9||602.9||602.9||0
1633445950000|2021-10-05 14:59:10|603|602.6|603.1|602.8|603.3|603|602.9|602.6|0
1633445960000|2021-10-05 14:59:20|603||603||603||602.9||0
1633445980000|2021-10-05 14:59:40|603.1|602.9|603.3|603|603.3|603.1|603.1|602.8|0
1633445990000|2021-10-05 14:59:50|603.2|603.1|603.3|603|603.3|603.1|603.2|602.9|0
1633446000000|2021-10-05 15:00:00|603.2|603.1|603.1|602.9|603.2|603.1|603.1|602.9|0
1633446010000|2021-10-05 15:00:10|603.2|603|603.9|603.6|604.1|603.7|603.2|603|0
1633446020000|2021-10-05 15:00:20|604|603.7|604.5|604.3|604.6|604.3|604|603.7|0
1633446030000|2021-10-05 15:00:30|604.4|604.2|604.1|604|604.6|604.4|604.1|603.8|0
1633446040000|2021-10-05 15:00:40|604|603.9|604.1|603.9|604.1|603.9|604|603.8|0
1633446050000|2021-10-05 15:00:50|604.2|604|604.2|604|604.3|604|604.2|603.9|0
1633446060000|2021-10-05 15:01:00|604.3|603.9|604.3|604.1|604.3|604.2|604|603.9|0
1633446070000|2021-10-05 15:01:10|604.2|604.2|604.2|604.1|604.2|604.2|604.2|604.1|0
1633446120000|2021-10-05 15:02:00|604|604|603.9|603.6|604.2|604|603.9|603.6|0
1633446130000|2021-10-05 15:02:10|604|603.7|603.9|603.7|604|603.7|603.9|603.7|0
1633446140000|2021-10-05 15:02:20|603.8||603.8||603.8||603.8||0
1633446150000|2021-10-05 15:02:30|603.7|603.6|603.7|603.6|603.7|603.6|603.7|603.6|0
1633446160000|2021-10-05 15:02:40|603.8|603.7|603.9|603.7|603.9|603.7|603.8|603.6|0
1633446170000|2021-10-05 15:02:50|603.8|603.6|603.6|603.3|603.8|603.6|603.6|603.3|0
1633446180000|2021-10-05 15:03:00|603.7|603.4|603.7|603.4|603.7|603.6|603.7|603.4|0
1633446190000|2021-10-05 15:03:10|603.6|603.5|603.6|603.3|603.7|603.5|603.6|603.3|0
1633446200000|2021-10-05 15:03:20|603.5||603.5||603.5||603.5||0
1633446210000|2021-10-05 15:03:30|603.6|603.4|603.7|603.5|603.7|603.5|603.6|603.4|0
1633446220000|2021-10-05 15:03:40|603.6|603.4|603.7|603.4|603.7|603.5|603.6|603.4|0
1633446230000|2021-10-05 15:03:50|603.6||603.6||603.6||603.6||0
1633446240000|2021-10-05 15:04:00|603.5|603.5|603.5|603.4|603.5|603.5|603.5|603.4|0
1633446260000|2021-10-05 15:04:20|603.6|603.5|603.6|603.5|603.6|603.5|603.6|603.4|0
1633446280000|2021-10-05 15:04:40|603.5|603.4|603.6|603.5|603.6|603.5|603.5|603.4|0
1633446320000|2021-10-05 15:05:20|603.7|603.6|603.7|603.6|603.7|603.6|603.7|603.5|0
1633446330000|2021-10-05 15:05:30|603.8|603.7|603.8|603.7|603.8|603.7|603.8|603.7|0
1633446340000|2021-10-05 15:05:40|603.9|603.8|604.1|603.8|604.1|603.9|603.9|603.7|0
1633446350000|2021-10-05 15:05:50||603.9||604||604||603.9|0
1633446360000|2021-10-05 15:06:00|604.2|603.9|604|603.9|604.2|603.9|604|603.8|0
1633446370000|2021-10-05 15:06:10|603.9|603.8|603.7|603.5|603.9|603.8|603.7|603.5|0
1633446380000|2021-10-05 15:06:20|603.8|603.6|603.7|603.6|603.8|603.6|603.7|603.5|0
1633446390000|2021-10-05 15:06:30|603.8||603.7||603.8||603.7||0
1633446450000|2021-10-05 15:07:30|603.6|603.5|603.5|603.4|603.6|603.5|603.5|603.3|0
1633446460000|2021-10-05 15:07:40|603.4|603.2|603.4|603.2|603.4|603.2|603.3|603.2|0
1633446470000|2021-10-05 15:07:50|603.3||603.3||603.3||603.3||0
1633446480000|2021-10-05 15:08:00|603.4|603.3|603.6|603.3|603.6|603.4|603.4|603.3|0
1633446490000|2021-10-05 15:08:10|603.5||603.5||603.5||603.5||0
1633446510000|2021-10-05 15:08:30|603.4|603.4|603.8|603.5|603.8|603.6|603.4|603.4|0
1633446520000|2021-10-05 15:08:40|603.7|603.4|603.7|603.4|603.7|603.4|603.7|603.4|0
1633446530000|2021-10-05 15:08:50|603.6|603.3|603.5|603.3|603.6|603.3|603.4|603.3|0
1633446560000|2021-10-05 15:09:20|603.4|603.2|603.3|603.2|603.4|603.2|603.3|603.2|0
1633446580000|2021-10-05 15:09:40|603.4|603.3|603.7|603.5|603.8|603.6|603.4|603.2|0
1633446590000|2021-10-05 15:09:50|603.6|603.6|603.8|603.7|603.8|603.7|603.6|603.6|0
1633446600000|2021-10-05 15:10:00|603.9|603.8|603.7|603.6|604.1|603.8|603.7|603.6|0
1633446620000|2021-10-05 15:10:20|603.8||603.7||603.8||603.7||0
1633446630000|2021-10-05 15:10:30|603.8|603.7|603.8|603.6|603.8|603.7|603.8|603.6|0
1633446640000|2021-10-05 15:10:40|603.9|603.7|603.9|603.8|604|603.8|603.9|603.6|0
1633446660000|2021-10-05 15:11:00|603.8|603.7|603.9|603.7|603.9|603.7|603.8|603.7|0
1633446670000|2021-10-05 15:11:10|603.8|603.6|603.7|603.6|603.8|603.7|603.7|603.6|0
1633446680000|2021-10-05 15:11:20|603.8||603.8||603.8||603.8||0
1633446690000|2021-10-05 15:11:30|603.7||603.7||603.7||603.7||0
1633446700000|2021-10-05 15:11:40|603.6|603.5|603.6|603.5|603.6|603.5|603.6|603.5|0
1633446710000|2021-10-05 15:11:50|603.5|603.4|603.6|603.4|603.6|603.4|603.5|603.4|0
1633446720000|2021-10-05 15:12:00||603.5||603.5||603.5||603.5|0
1633446750000|2021-10-05 15:12:30|603.7||603.7||603.7||603.7||0
1633446760000|2021-10-05 15:12:40|603.6||603.6||603.6||603.6||0
1633446810000|2021-10-05 15:13:30|603.7|603.6|603.7|603.5|603.7|603.6|603.7|603.5|0
1633446820000|2021-10-05 15:13:40|603.6||603.6||603.6||603.6||0
1633446840000|2021-10-05 15:14:00|603.5|603.4|603.5|603.4|603.6|603.4|603.5|603.3|0
1633446850000|2021-10-05 15:14:10|603.4|603.3|603.4|603.3|603.4|603.3|603.4|603.2|0
1633446860000|2021-10-05 15:14:20|603.5|603.4|603.4|603.3|603.5|603.4|603.4|603.3|0
1633446870000|2021-10-05 15:14:30|603.6|603.4|603.5|603.4|603.6|603.4|603.5|603.4|0
1633446880000|2021-10-05 15:14:40||603.3||603.3||603.3||603.3|0
1633446890000|2021-10-05 15:14:50|603.6|603.4|603.6|603.5|603.6|603.5|603.6|603.4|0
1633446900000|2021-10-05 15:15:00|603.4|603.3|603.7|603.6|603.7|603.6|603.4|603.3|0
1633446910000|2021-10-05 15:15:10|603.8|603.7|603.9|603.8|603.9|603.8|603.8|603.7|0
1633446920000|2021-10-05 15:15:20|604|603.9|603.8|603.5|604|603.9|603.6|603.5|0
1633446930000|2021-10-05 15:15:30||603.6||603.6||603.6||603.6|0
1633446940000|2021-10-05 15:15:40|603.7|603.7|603.8|603.7|604|603.7|603.7|603.6|0
1633446980000|2021-10-05 15:16:20|603.7|603.6|603.8|603.6|603.8|603.6|603.7|603.6|0
1633446990000|2021-10-05 15:16:30|603.7|603.5|603.6|603.4|603.7|603.6|603.6|603.4|0
1633447000000|2021-10-05 15:16:40|603.5||603.5||603.5||603.5||0
1633447010000|2021-10-05 15:16:50|603.6|603.5|603.6|603.4|603.6|603.5|603.5|603.4|0
1633447020000|2021-10-05 15:17:00|603.5|603.5|603.6|603.4|603.6|603.5|603.5|603.4|0
1633447030000|2021-10-05 15:17:10|603.5|603.5|603.6|603.4|603.6|603.5|603.5|603.4|0
1633447040000|2021-10-05 15:17:20|603.5||603.5||603.5||603.5||0
1633447070000|2021-10-05 15:17:50|603.6|603.5|603.7|603.6|603.9|603.6|603.6|603.4|0
1633447110000|2021-10-05 15:18:30|603.8|603.7|603.8|603.7|604.1|603.8|603.8|603.6|0
1633447130000|2021-10-05 15:18:50|603.7|603.6|603.7|603.6|603.7|603.6|603.7|603.6|0
1633447140000|2021-10-05 15:19:00|603.8|603.7|604|603.8|604|603.9|603.7|603.6|0
1633447150000|2021-10-05 15:19:10||603.9||603.9||603.9||603.8|0
1633447160000|2021-10-05 15:19:20|604.1|604|604.1|604|604.2|604.1|604.1|604|0
1633447170000|2021-10-05 15:19:30|604.2|604.1|604.2|604.1|604.2|604.1|604.2|604.1|0
1633447180000|2021-10-05 15:19:40|604.1|604|603.9|603.7|604.1|604|603.8|603.7|0
1633447190000|2021-10-05 15:19:50|603.8|603.8|603.9|603.7|603.9|603.8|603.8|603.7|0
1633447200000|2021-10-05 15:20:00|603.8||603.8||603.8||603.8||0
1633447210000|2021-10-05 15:20:10|603.9|603.8|603.8|603.7|603.9|603.8|603.8|603.7|0
1633447220000|2021-10-05 15:20:20|603.9|603.8|603.9|603.8|603.9|603.8|603.9|603.7|0
1633447230000|2021-10-05 15:20:30|604.2|604.1|604.1|603.9|604.3|604.1|603.9|603.8|0
1633447240000|2021-10-05 15:20:40|604|603.8|604|603.8|604.1|604|603.9|603.8|0
1633447250000|2021-10-05 15:20:50|603.9|603.7|603.9|603.7|603.9|603.7|603.8|603.7|0
1633447260000|2021-10-05 15:21:00|603.8|603.6|603.8|603.7|603.9|603.7|603.8|603.6|0
1633447270000|2021-10-05 15:21:10|603.7|603.6|603.7|603.6|603.8|603.6|603.7|603.6|0
1633447300000|2021-10-05 15:21:40|603.8|603.7|603.8|603.7|603.8|603.7|603.7|603.6|0
1633447310000|2021-10-05 15:21:50|603.7|603.6|603.7|603.6|603.7|603.7|603.7|603.6|0
1633447320000|2021-10-05 15:22:00|603.6|603.5|603.5|603.4|603.6|603.5|603.5|603.4|0
1633447340000|2021-10-05 15:22:20|603.4|603.3|603.4|603.3|603.4|603.3|603.4|603.3|0
1633447350000|2021-10-05 15:22:30|603.5|603.4|603.4|603.3|603.5|603.4|603.4|603.3|0
1633447400000|2021-10-05 15:23:20|603.5|603.4|603.5|603.3|603.5|603.4|603.5|603.3|0
1633447410000|2021-10-05 15:23:30|603.4|603.2|603.3|603.2|603.4|603.2|603.3|603.2|0
1633447430000|2021-10-05 15:23:50|603.4|603.3|603.3|603.2|603.4|603.3|603.3|603.2|0
1633447440000|2021-10-05 15:24:00|603.4|603.1|603.3|603.2|603.4|603.2|603.3|603.1|0
1633447450000|2021-10-05 15:24:10|603.2|603.1|603.3|603.1|603.3|603.1|603.2|603.1|0
1633447460000|2021-10-05 15:24:20|603.2|603.2|603.3|603.2|603.3|603.2|603.2|603.1|0
1633447470000|2021-10-05 15:24:30|603.2|603.1|603.3|603.1|603.3|603.1|603.2|603.1|0
1633447480000|2021-10-05 15:24:40|603.2||603.2||603.2||603.2||0
1633447500000|2021-10-05 15:25:00|603.1|603|603.3|603.1|603.6|603.5|603.1|603|0
1633447510000|2021-10-05 15:25:10||603||603.1||603.2||603|0
1633447520000|2021-10-05 15:25:20|603.2|603.2|603.2|603.1|603.2|603.2|603.2|603.1|0
1633447530000|2021-10-05 15:25:30|603.3|603.2|603.2|603.1|603.3|603.2|603.2|603.1|0
1633447560000|2021-10-05 15:26:00|603.1|603|603.2|603.1|603.2|603.1|603.1|603|0
1633447580000|2021-10-05 15:26:20|603.1|603|603.2|603|603.2|603|603.1|603|0
1633447590000|2021-10-05 15:26:30|603.1|602.9|603|602.8|603.1|602.9|602.7|602.5|0
1633447600000|2021-10-05 15:26:40|602.9|602.7|602.9|602.7|603|602.8|602.8|602.7|0
1633447610000|2021-10-05 15:26:50|602.8|602.8|602.9|602.8|603|602.8|602.8|602.7|0
1633447620000|2021-10-05 15:27:00|602.8|602.7|602.8|602.6|602.9|602.7|602.7|602.5|0
1633447630000|2021-10-05 15:27:10|602.7|602.5|602.8|602.6|602.8|602.7|602.7|602.5|0
1633447640000|2021-10-05 15:27:20|602.7||602.8||602.8||602.7||0
1633447650000|2021-10-05 15:27:30|602.7||602.7||602.7||602.7||0
1633447660000|2021-10-05 15:27:40|602.8|602.7|602.7|602.6|602.8|602.7|602.7|602.6|0
1633447670000|2021-10-05 15:27:50|602.8|602.5|602.7|602.6|602.8|602.6|602.6|602.5|0
1633447690000|2021-10-05 15:28:10|602.8||602.7||602.8||602.7||0
1633447700000|2021-10-05 15:28:20|602.8||602.8||602.8||602.7||0
1633447710000|2021-10-05 15:28:30|602.7|602.7|602.8|602.6|602.9|602.7|602.7|602.6|0
1633447720000|2021-10-05 15:28:40|602.7|602.7|602.8|602.6|602.8|602.7|602.7|602.6|0
1633447730000|2021-10-05 15:28:50|602.7|602.7|602.8|602.7|602.8|602.7|602.7|602.6|0
1633447740000|2021-10-05 15:29:00|602.7|602.6|602.8|602.6|602.8|602.6|602.7|602.5|0
1633447750000|2021-10-05 15:29:10|602.7|602.7|602.8|602.6|602.8|602.7|602.7|602.6|0
1633447760000|2021-10-05 15:29:20|602.7|602.5|602.4|602.2|602.7|602.5|602.4|602|0
1633447770000|2021-10-05 15:29:30|602.5|602.3|602.7|602.5|602.7|602.6|602.5|602.3|0
1633447780000|2021-10-05 15:29:40|602.6|602.4|602.6|602.5|602.6|602.5|602.6|602.3|0
1633447790000|2021-10-05 15:29:50|602.7|602.6|602.7|602.1|602.8|602.6|602.6|602.1|0
1633503600000|2021-10-06 07:00:00|598.8|597.2|598.3|597.2|598.8|597.3|598.1|597.2|0
1633503610000|2021-10-06 07:00:10|598.6|598.3|598.5|597.2|598.6|598.3|598.5|597.2|0
1633503620000|2021-10-06 07:00:20|598.6|597.3|598.8|598|599|598.1|598.6|597.3|0
1633503630000|2021-10-06 07:00:30|598.7||598.9||599||598.4||0
1633503640000|2021-10-06 07:00:40|598.6|599|599|598|599.1|599|598.4|598|0
1633503650000|2021-10-06 07:00:50|599.7|598.2|599.6|598.3|599.7|598.7|599.6|598.1|0
1633503670000|2021-10-06 07:01:10|599.7|598.4|601.4|599.6|601.9|599.6|599.6|598.4|0
1633503680000|2021-10-06 07:01:20|601.3|599.4|601|599.1|601.9|599.5|600.5|599.1|0
1633503690000|2021-10-06 07:01:30|600.9|599|600.9|599.2|601.9|599.8|600.3|599|0
1633503700000|2021-10-06 07:01:40|601.6|600|601.6|600.5|601.8|600.5|600.5|599|0
1633503710000|2021-10-06 07:01:50|601.4|600.1|602.4|600.8|602.5|601.6|601.3|600|0
1633503720000|2021-10-06 07:02:00|||||||||75
1633503730000|2021-10-06 07:02:10|602.3|600.3|600.5|599|602.3|600.3|600.4|598.8|3725
1633503740000|2021-10-06 07:02:20|600.6|600.5|601.5|600|601.7|600.5|600.6|598.9|4504
1633503750000|2021-10-06 07:02:30|601.7|600.1|601.7|600.3|601.7|600.3|601.7|600.1|0
1633503760000|2021-10-06 07:02:40|601.6|600.1|601.7|600.4|602.3|600.4|601.2|599.9|0
1633503770000|2021-10-06 07:02:50|601.6|600.5|601.9|600.8|602|600.9|601.6|600.5|443
1633503780000|2021-10-06 07:03:00|601.8|600.7|600.7|598.9|601.8|600.9|600.4|598.8|5255
1633503790000|2021-10-06 07:03:10||599.6||599.6||599.6||599.6|0
1633503800000|2021-10-06 07:03:20|600.6|600|600.7|599.6|600.7|600|600.4|598.9|3030
1633503810000|2021-10-06 07:03:30|600.5|598.9|600.6|599.5|600.6|599.5|600.4|598.9|0
1633503820000|2021-10-06 07:03:40|600.4|599.6|601.1|600.2|601.1|600.2|600.4|599.6|957
1633503830000|2021-10-06 07:03:50|601|599.5|600.9|599.5|601|599.7|600.9|599.5|0
1633503840000|2021-10-06 07:04:00|600.8|599|600.6|599.1|600.8|599.1|600.6|599|0
1633503870000|2021-10-06 07:04:30|600.5|598.8|600.1|598.8|600.5|598.9|600.1|598.8|100
1633503880000|2021-10-06 07:04:40|600|598.3|599.3|598.1|600|598.4|599.3|598.1|350
1633503890000|2021-10-06 07:04:50|599.2|599|599.8|599|599.9|599.2|599.1|599|3778
1633503900000|2021-10-06 07:05:00|599.7|599.1|599.4|599|599.7|599.1|599.4|599|7708
1633503910000|2021-10-06 07:05:10|599.6|599.1|599.8|599.1|599.9|599.2|599.6|599|748
1633503920000|2021-10-06 07:05:20|599.9|599.3|600|599.3|601|599.7|599.9|599.3|15178
1633503930000|2021-10-06 07:05:30|600.1||600||600.1||600||1136
1633503960000|2021-10-06 07:06:00|599.9|599.1|599.6|599|599.9|599.3|599.5|599|3794
1633503970000|2021-10-06 07:06:10|599.5||599.4||599.6||599.4||4634
1633503980000|2021-10-06 07:06:20|599.5|599.1|599.9|599|599.9|599.3|599.5|599|1858
1633503990000|2021-10-06 07:06:30|600.1|599.2|600|599|600.8|599.4|600|599|3886
1633504000000|2021-10-06 07:06:40|600.2|599.1|600|599.2|600.8|600|600|599|5000
1633504020000|2021-10-06 07:07:00|600.5|599.3|600|599.1|600.8|599.6|600|599|2750
1633504030000|2021-10-06 07:07:10|599.9||599.9||599.9||599.9||0
1633504050000|2021-10-06 07:07:30|599|598.7|599.3|598.6|599.9|598.7|599|598.6|36500
1633504070000|2021-10-06 07:07:50|599.2|598.5|598.7|597.8|599.2|598.5|598.7|597.8|2865
1633504100000|2021-10-06 07:08:20|||||||||1000
1633504110000|2021-10-06 07:08:30|598.6|597.9|595.6|594.9|598.6|597.9|595|594.4|138423
1633504120000|2021-10-06 07:08:40|595.5|594.8|596.7|595.6|597.7|596.2|595|594.4|15077
1633504130000|2021-10-06 07:08:50|596.6|595.5|595.8|594.9|596.6|595.5|595.8|594.9|10594
1633504140000|2021-10-06 07:09:00|594.9|594.7|596.1|595.3|596.3|595.3|594.8|594.6|1132
1633504150000|2021-10-06 07:09:10||595.2||595.2||595.2||595.2|0
1633504160000|2021-10-06 07:09:20|596|595|596.1|595.4|596.1|595.4|595.4|594.5|28664
1633504170000|2021-10-06 07:09:30|596.2|595.5|597.2|596.3|597.6|596.3|596.1|595.5|15525
1633504180000|2021-10-06 07:09:40|597.4|596.4|598.1|597.1|598.2|597.1|597.4|596.4|1241
1633504190000|2021-10-06 07:09:50|598.5|597.2|598.2|597.2|598.6|597.4|598.2|597.2|350
1633504200000|2021-10-06 07:10:00|598.6|597.4|599|598.2|599.2|598.3|598.5|597.4|0
1633504210000|2021-10-06 07:10:10|599.2|599|598.4|597.6|599.5|599|598.3|597.5|12720
1633504220000|2021-10-06 07:10:20|598|597.5|598|597.2|598|597.5|597.9|597.2|0
1633504230000|2021-10-06 07:10:30|598.2|597|598.4|597.8|598.4|597.8|598.2|597|310
1633504240000|2021-10-06 07:10:40|598.7|597.9|598.3|597.4|599.5|598.5|598.2|597.4|3512
1633504250000|2021-10-06 07:10:50|598.2|597.1|598.3|597.3|598.5|597.3|598.2|597.1|0
1633504260000|2021-10-06 07:11:00||597.4||597.4||597.4||597.4|0
1633504270000|2021-10-06 07:11:10|598.2|597.3|598|597|598.2|597.3|597.3|596.8|1176
1633504280000|2021-10-06 07:11:20|597.9|596.9|598|596.9|598.1|596.9|596.9|596.8|1281
1633504290000|2021-10-06 07:11:30|598.1|597|598.1|597.1|598.1|597.1|598.1|597|115
1633504300000|2021-10-06 07:11:40|598|597|597.1|596.8|598.1|597.1|597.1|596.8|1000
1633504310000|2021-10-06 07:11:50|597.3|596.9|597.9|597.1|597.9|597.1|596.9|596.8|1286
1633504320000|2021-10-06 07:12:00|597.1|597|597.5|596.6|597.8|597|596.7|596.5|11279
1633504330000|2021-10-06 07:12:10|596.6|596.5|597.4|596.5|597.9|596.9|596.6|596.5|1248
1633504340000|2021-10-06 07:12:20|597.5|596.7|597|596.4|597.9|596.7|596.7|596.4|1684
1633504350000|2021-10-06 07:12:30|597.2|596.5|597.4|596.7|597.4|596.8|596.7|596.4|1624
1633504360000|2021-10-06 07:12:40|597.5|596.8|598.2|597.5|598.3|597.7|597|596.8|3493
1633504370000|2021-10-06 07:12:50|598.3|597.4|597.9|597.2|598.3|598.2|597.9|596.9|5000
1633504380000|2021-10-06 07:13:00||597.1||596.9||597.1||596.8|0
1633504390000|2021-10-06 07:13:10||596.7||596.9||596.9||596.7|0
1633504430000|2021-10-06 07:13:50|598|597.5|598.3|597.6|598.3|597.8|597.9|597.5|4127
1633504440000|2021-10-06 07:14:00|598.4|597.8|598.4|597.8|598.5|598.1|598.4|597.6|1601
1633504450000|2021-10-06 07:14:10|598.3|597.6|598.3|597.6|598.3|597.7|598.3|597.6|0
1633504460000|2021-10-06 07:14:20|598.4||598.4||598.4||598.4||0
1633504470000|2021-10-06 07:14:30|598.3|597.5|597.7|597|598.3|597.5|597.7|596.9|1831
1633504480000|2021-10-06 07:14:40|597.8|597.3|598.3|597.5|598.5|597.7|597.8|597.3|617
1633504490000|2021-10-06 07:14:50|598.2|597.4|598.1|597.1|598.2|597.5|598.1|597|0
1633504500000|2021-10-06 07:15:00|598||597.8||598||597.8||0
1633504510000|2021-10-06 07:15:10|598|597.3|598.3|597.6|598.5|598|597.9|597.3|2035
1633504530000|2021-10-06 07:15:30|598.2|597.5|598|597.7|598.2|597.7|598|597.2|0
1633504560000|2021-10-06 07:16:00|597.9|597.3|597|596.4|597.9|597.7|597|596.4|745
1633504570000|2021-10-06 07:16:10|597.1|596.7|597.5|596.9|597.7|596.9|597.1|596.7|282
1633504580000|2021-10-06 07:16:20|597.4|596.8|597.5|596.9|597.6|597.5|597.2|596.4|1000
1633504590000|2021-10-06 07:16:30|597.7|597|597.8|597.2|598|597.2|597.7|597|0
1633504600000|2021-10-06 07:16:40||597.3||597.4||597.4||597.3|0
1633504610000|2021-10-06 07:16:50|598|597.5|598.2|597.8|598.3|597.8|598|597.5|9500
1633504620000|2021-10-06 07:17:00|598.1|597.5|597.8|597|598.1|597.9|597.8|597|1638
1633504630000|2021-10-06 07:17:10|597.7||597.5||597.7||597.5||0
1633504650000|2021-10-06 07:17:30|597.4|596.8|597|596.4|597.4|596.8|597|596.4|10890
1633504660000|2021-10-06 07:17:40|596.9||596.9||596.9||596.9||0
1633504670000|2021-10-06 07:17:50|597.1|597|596.9|596.4|597.2|597|596.9|596.4|20359
1633504680000|2021-10-06 07:18:00|597|596.5|597.5|596.7|597.9|597.1|597|596.5|10445
1633504690000|2021-10-06 07:18:10||596.6||596.6||596.6||596.5|0
1633504710000|2021-10-06 07:18:30||596.7||596.9||596.9||596.7|0
1633504720000|2021-10-06 07:18:40|597.6|597|597.7|596.9|598|597.2|597.6|596.8|350
1633504730000|2021-10-06 07:18:50|597.6||597.6||597.6||597.5||0
1633504740000|2021-10-06 07:19:00|597.7|597.6|597.7|597.2|598.1|597.6|597.7|597|2200
1633504750000|2021-10-06 07:19:10|597|596.9|597.5|597|597.7|597|597|596.8|1100
1633504760000|2021-10-06 07:19:20|597.4|596.8|597.4|596.9|597.5|596.9|597.3|596.8|200
1633504770000|2021-10-06 07:19:30|597.6|597|598.2|597.6|598.3|597.6|597.6|597|3252
1633504780000|2021-10-06 07:19:40|598.3|597.5|598.3|597.6|598.4|597.6|598.3|597.4|0
1633504790000|2021-10-06 07:19:50|598.2|597.4|598.1|597.8|598.2|597.8|598.1|597.4|0
1633504800000|2021-10-06 07:20:00|598.2|597.6|598.4|597.6|598.5|598.2|598.2|597.4|3429
1633504820000|2021-10-06 07:20:20||597.8||597.8||597.8||597.8|0
1633504840000|2021-10-06 07:20:40|||||||||500
1633504860000|2021-10-06 07:21:00|598.2|597.7|597.6|597.1|598.2|597.7|597.5|597|7609
1633504870000|2021-10-06 07:21:10|597.5|597|597.6|597.1|597.6|597.1|597.5|597|0
1633504880000|2021-10-06 07:21:20|597.8|597.2|597.9|597.4|597.9|597.4|597.8|597.2|235
1633504900000|2021-10-06 07:21:40|597.8|597.6|597.8|597.3|597.9|597.6|597.5|597.1|1190
1633504910000|2021-10-06 07:21:50||597.2||597.2||597.2||597.2|0
1633504920000|2021-10-06 07:22:00|597.7|597.1|597.3|596.8|597.7|597.1|597.1|596.8|5725
1633504930000|2021-10-06 07:22:10|597.4|596.9|597.9|597.4|597.9|597.4|597.4|596.9|1141
1633504940000|2021-10-06 07:22:20|597.8|597.3|597.8|597.1|597.8|597.3|597.8|597|0
1633504950000|2021-10-06 07:22:30||597||597||597||597|0
1633504960000|2021-10-06 07:22:40|597.9|597.1|597.8|597.1|597.9|597.1|597.8|596.9|2000
1633504970000|2021-10-06 07:22:50|||||||||11
1633504980000|2021-10-06 07:23:00|598.3|597|597.5|596.9|598.3|597.2|597.1|596.8|6459
1633504990000|2021-10-06 07:23:10|597.2|596.8|597.4|597|597.5|597.1|597.2|596.8|10200
1633505010000|2021-10-06 07:23:30|597.5|597.1|598.4|597.8|598.5|597.9|597.5|597.1|2453
1633505040000|2021-10-06 07:24:00|598.5|597.9|598.2|597.9|598.5|597.9|598.1|597.8|1553
1633505050000|2021-10-06 07:24:10|598|597.8|598|597.7|598|597.9|597.9|597.6|889
1633505060000|2021-10-06 07:24:20||597.6||597.6||597.6||597.6|0
1633505090000|2021-10-06 07:24:50|598.2|597.7|598.8|598.2|598.8|598.4|598.1|597.7|3015
1633505110000|2021-10-06 07:25:10|598.7|598.1|598.5|598.1|598.7|598.1|598.5|598.1|716
1633505120000|2021-10-06 07:25:20|598.6|598.2|598.8|598.2|598.8|598.2|598.6|598.2|228
1633505130000|2021-10-06 07:25:30|598.5|598.1|598.4|598.1|598.5|598.1|598.3|598.1|693
1633505140000|2021-10-06 07:25:40|598.3|597.9|598.4|598|598.4|598|598.3|597.7|832
1633505150000|2021-10-06 07:25:50|598.3||598.3||598.3||598.3||0
1633505160000|2021-10-06 07:26:00|598|597.8|598.3|597.9|598.3|597.9|598|597.8|3000
1633505170000|2021-10-06 07:26:10||597.8||597.8||597.8||597.8|0
1633505180000|2021-10-06 07:26:20||597.9||597.9||597.9||597.9|0
1633505190000|2021-10-06 07:26:30|598.2|597.8|598.2|597.8|598.2|597.8|597.9|597.8|1993
1633505200000|2021-10-06 07:26:40|598.1|597.7|598.1|597.7|598.1|597.7|597.8|597.7|8755
1633505210000|2021-10-06 07:26:50|598||598||598||598||0
1633505220000|2021-10-06 07:27:00|597.8|597.8|597.8|597.7|598|597.9|597.8|597.7|41006
1633505230000|2021-10-06 07:27:10|598|597.8|597.9|597.7|598|597.8|597.8|597.7|2570
1633505240000|2021-10-06 07:27:20|598||597.9||598||597.8||320
1633505250000|2021-10-06 07:27:30|597.8||597.9||597.9||597.8||2928
1633505260000|2021-10-06 07:27:40|597.8||597.9||597.9||597.8||0
1633505270000|2021-10-06 07:27:50|597.8||597.8||597.9||597.8||8730
1633505280000|2021-10-06 07:28:00|597.9|597.8|597.9|597.7|597.9|597.8|597.8|597.7|0
1633505290000|2021-10-06 07:28:10|598|597.8|598|597.8|598|597.8|597.8|597.5|4369
1633505300000|2021-10-06 07:28:20||597.9||597.8||597.9||597.8|12670
1633505310000|2021-10-06 07:28:30|597.9|597.7|597.9|597.7|597.9|597.7|597.9|597.7|0
1633505320000|2021-10-06 07:28:40|597.7|597.6|597.9|597.7|597.9|597.7|597.6|597.4|5300
1633505330000|2021-10-06 07:28:50|598|597.8|597.9|597.7|598|597.8|597.9|597.7|5137
1633505340000|2021-10-06 07:29:00|598|597.6|597.9|597.6|598|597.9|597.9|597.5|4918
1633505350000|2021-10-06 07:29:10|597.8|597.5|597.6|597.4|597.8|597.6|597.6|597.2|4497
1633505360000|2021-10-06 07:29:20|597.8|597.5|597.9|597.5|597.9|597.6|597.8|597.5|2062
1633505380000|2021-10-06 07:29:40|597.7|597.4|597.6|597.1|597.7|597.4|597.6|597.1|13943
1633505390000|2021-10-06 07:29:50|597.7|597.5|597.5|597.1|597.7|597.5|597.5|597.1|500
1633505410000|2021-10-06 07:30:10|597.4|597|596.8|596.5|597.4|597|596.8|596.4|10791
1633505420000|2021-10-06 07:30:20|596.9|596.6|597.4|596.8|597.5|596.8|596.9|596.6|125
1633505430000|2021-10-06 07:30:30|597.6|597.2|597.9|597.4|598|597.6|597.5|597.2|18011
1633505440000|2021-10-06 07:30:40|597.8|597.5|597.8|597.5|598|597.6|597.8|597.3|2573
1633505450000|2021-10-06 07:30:50|598|597.6|598|597.7|598|597.7|598|597.6|530
1633505460000|2021-10-06 07:31:00|597.9|597.6|597.9|597.5|597.9|597.7|597.8|597.5|3023
1633505480000|2021-10-06 07:31:20|||||||||250
1633505490000|2021-10-06 07:31:30|598|597.6|598.2|597.7|598.5|598|597.9|597.5|41247
1633505510000|2021-10-06 07:31:50|597.7|597.6|597.7|597.5|597.7|597.6|597.7|597.5|3219
1633505520000|2021-10-06 07:32:00|597.9|597.6|598.1|597.6|598.2|597.6|597.9|597.6|5081
1633505540000|2021-10-06 07:32:20|598|597.8|598.1|597.8|598.1|597.8|598|597.8|0
1633505550000|2021-10-06 07:32:30|598.3|597.9|598.3|598.2|598.3|598.2|598.3|597.9|2150
1633505560000|2021-10-06 07:32:40|598.4|598.3|598.4|598.2|598.5|598.3|598.4|598.2|7309
1633505570000|2021-10-06 07:32:50|598.8|598.3|598.3|598|598.8|598.3|598.3|598|7300
1633505580000|2021-10-06 07:33:00|598.4|598.3|598.4|598|598.7|598.3|598.4|598|3805
1633505600000|2021-10-06 07:33:20|598.3|597.9|598.5|598.4|598.5|598.4|598.1|597.9|1972
1633505610000|2021-10-06 07:33:30|||||||||486
1633505620000|2021-10-06 07:33:40|598.4|598.3|598.5|598.4|598.8|598.4|598.2|598|14832
1633505630000|2021-10-06 07:33:50|598.4|598.2|598.4|598.2|598.4|598.2|598.4|598.2|1500
1633505640000|2021-10-06 07:34:00|598.3||598.3||598.3||598.3||2793
1633505650000|2021-10-06 07:34:10|598.2|598|598.2|598|598.2|598|598.2|598|2201
1633505690000|2021-10-06 07:34:50|598.5|598.1|598.3|598.2|598.5|598.4|598.3|598.1|5006
1633505700000|2021-10-06 07:35:00|598.2|598.1|598.2|598|598.2|598.1|598.2|598|910
1633505710000|2021-10-06 07:35:10|598.1|597.8|598.2|597.8|598.5|598.3|598|597.8|7870
1633505720000|2021-10-06 07:35:20|598.1|597.7|598|597.6|598.1|597.7|597.8|597.5|4459
1633505730000|2021-10-06 07:35:30|||||||||10
1633505740000|2021-10-06 07:35:40|597.9|597.5|598|597.9|598.1|597.9|597.9|597.5|3000
1633505750000|2021-10-06 07:35:50|598.2|598|598.4|598|598.4|598|598.2|598|32
1633505760000|2021-10-06 07:36:00|598.3|597.9|597.4|597.1|598.3|597.9|597.4|597|14793
1633505770000|2021-10-06 07:36:10|597.5|597.2|597.6|597.3|598.1|597.8|597.5|597.1|10480
1633505780000|2021-10-06 07:36:20|597.5||597.4||597.5||597.4||0
1633505790000|2021-10-06 07:36:30|597.3|597.1|596.8|596.7|597.3|597.1|596.8|596.6|9017
1633505800000|2021-10-06 07:36:40|596.7|596.5|596.6|596.5|596.7|596.5|596.5|596.3|2896
1633505810000|2021-10-06 07:36:50||596.4||596.3||596.4||596|300
1633505840000|2021-10-06 07:37:20|596.5|596.2|596.3|596.1|596.5|596.2|596.3|596.1|1476
1633505850000|2021-10-06 07:37:30|596.2|596|596.2|596|596.2|596|596.2|596|528
1633505860000|2021-10-06 07:37:40|596.3|596.1|596.4|596|596.4|596.1|596.3|596|1261
1633505870000|2021-10-06 07:37:50|596.3|596.1|596.6|596.2|596.6|596.2|596.3|596|1934
1633505880000|2021-10-06 07:38:00||596.1||596.3||596.3||596|0
1633505890000|2021-10-06 07:38:10|596.5|596.4|596.5|596.3|596.5|596.4|596.5|596.3|0
1633505910000|2021-10-06 07:38:30||596.4||596.3||596.4||596.3|0
1633505920000|2021-10-06 07:38:40|596.6|596.4|596.6|596.4|596.8|596.5|596.6|596.4|9443
1633505930000|2021-10-06 07:38:50|596.5|596.5|596.7|596.4|596.8|596.5|596.5|596.4|553
1633505940000|2021-10-06 07:39:00|596.5||596.5||596.5||596.5||0
1633505970000|2021-10-06 07:39:30|596.7|596.5|597.1|596.6|597.1|596.8|596.7|596.5|3911
1633505980000|2021-10-06 07:39:40|597|596.5|596.6|596.3|597|596.5|596.4|596.3|8969
1633505990000|2021-10-06 07:39:50|596.5|596.2|596.4|596.1|596.5|596.2|596.4|596|3836
1633506000000|2021-10-06 07:40:00|596.5|596.4|596.6|596.1|596.6|596.4|596.5|596.1|1000
1633506010000|2021-10-06 07:40:10|596.5|596|596|595.7|596.5|596|595.8|595.6|11399
1633506020000|2021-10-06 07:40:20|596.3|595.8|596.5|595.9|596.7|596|596.3|595.8|1601
1633506040000|2021-10-06 07:40:40|596.4||596.3||596.4||596.3||0
1633506050000|2021-10-06 07:40:50|||||||||200
1633506060000|2021-10-06 07:41:00|596.2|595.8|596.3|595.8|596.3|595.9|596|595.7|936
1633506070000|2021-10-06 07:41:10||595.7||595.7||595.7||595.7|0
1633506080000|2021-10-06 07:41:20||595.8||595.8||595.9||595.7|100
1633506090000|2021-10-06 07:41:30|596.1||596.1||596.1||596.1||0
1633506100000|2021-10-06 07:41:40|596|595.7|595.8|595.7|596|595.7|595.8|595.7|0
1633506110000|2021-10-06 07:41:50|596|595.8|595.9|595.6|596.1|595.8|595.9|595.6|5190
1633506120000|2021-10-06 07:42:00||595.7||595.7||595.7||595.7|0
1633506140000|2021-10-06 07:42:20|596.1|595.8|595.8|595.6|596.1|595.8|595.7|595.6|3871
1633506150000|2021-10-06 07:42:30|595.7|595.7|596|595.6|596|595.7|595.7|595.6|933
1633506160000|2021-10-06 07:42:40|596.1|595.7|596.3|595.8|596.4|596.3|596.1|595.7|1380
1633506170000|2021-10-06 07:42:50|596.2|596|596.1|595.7|596.2|596|596.1|595.7|9830
1633506180000|2021-10-06 07:43:00|596|595.9|595.9|595.7|596|595.9|595.9|595.7|4220
1633506190000|2021-10-06 07:43:10|595.8|595.6|595.8|595.5|595.8|595.6|595.7|595.5|3488
1633506200000|2021-10-06 07:43:20|595.9||595.7||595.9||595.7||0
1633506210000|2021-10-06 07:43:30|595.6|595.4|595.4|595.2|595.6|595.4|595.4|595.2|4275
1633506220000|2021-10-06 07:43:40|595.5|595.1|595.3|595.1|595.6|595.3|595.3|595|5960
1633506230000|2021-10-06 07:43:50|595.2|595|595.2|595|595.2|595|595.2|595|3000
1633506250000|2021-10-06 07:44:10|595|594.9|593.9|593.5|595.2|595|593.7|593.2|50788
1633506260000|2021-10-06 07:44:20|593.8|593.4|594.2|593.6|594.4|594.2|593.7|593.4|28780
1633506270000|2021-10-06 07:44:30|594.5|594.2|594.1|593.7|594.5|594.2|594|593.6|10655
1633506280000|2021-10-06 07:44:40|594|593.6|593.8|593.5|594.1|593.8|593.6|593.3|16195
1633506290000|2021-10-06 07:44:50|593.6|593.6|594.1|593.8|594.1|593.8|593.6|593.4|1967
1633506300000|2021-10-06 07:45:00|594.2|593.9|594.1|593.8|594.2|594|594.1|593.8|617
1633506310000|2021-10-06 07:45:10|594|593.7|593.7|593.4|594|593.7|593.7|593.4|17563
1633506320000|2021-10-06 07:45:20|594|593.3|594|593.7|594|593.7|593.7|593.2|2195
1633506330000|2021-10-06 07:45:30|593.9|593.5|593.6|593.3|593.9|593.5|593.6|593.3|3130
1633506340000|2021-10-06 07:45:40|593.5|593.2|593.8|593.2|593.9|593.4|593|592.5|28925
1633506360000|2021-10-06 07:46:00|593.7|593.1|593.6|593.1|593.7|593.1|593.6|593.1|0
1633506370000|2021-10-06 07:46:10|593.5|593|593.4|593|593.5|593|593.4|593|606
1633506380000|2021-10-06 07:46:20|593.3|592.9|593.2|593|593.3|593|593.2|592.8|3905
1633506390000|2021-10-06 07:46:30|||||||||606
1633506400000|2021-10-06 07:46:40|593.1|593.1|593.2|593|593.4|593.2|593.1|593|2759
1633506410000|2021-10-06 07:46:50|593.1||593.2||593.2||593.1||603
1633506420000|2021-10-06 07:47:00|593.1|592.8|593|592.7|593.2|593|593|592.7|5419
1633506430000|2021-10-06 07:47:10|593.2|592.8|593|592.8|593.2|592.9|593|592.8|2993
1633506440000|2021-10-06 07:47:20|593.1|592.9|593.1|592.9|593.1|593|593|592.9|2879
1633506450000|2021-10-06 07:47:30|593|593|593.1|592.9|593.2|593.1|593|592.9|2926
1633506460000|2021-10-06 07:47:40|592.9|592.8|592.9|592.8|593.1|592.9|592.9|592.8|3453
1633506470000|2021-10-06 07:47:50|592.8|592.6|592.8|592.6|592.9|592.6|592.8|592.6|1457
1633506480000|2021-10-06 07:48:00|592.9|592.7|593|592.6|593|592.7|592.9|592.6|750
1633506490000|2021-10-06 07:48:10|592.9|592.7|592.9|592.6|592.9|592.8|592.9|592.6|100
1633506500000|2021-10-06 07:48:20|||||||||679
1633506510000|2021-10-06 07:48:30|593|592.7|593.1|592.7|593.2|592.9|592.9|592.7|1562
1633506520000|2021-10-06 07:48:40|593.2|593|593.3|593|593.5|593.1|593.1|593|2357
1633506530000|2021-10-06 07:48:50|593.4|593.1|593.5|593.2|593.8|593.5|593.3|593|18224
1633506540000|2021-10-06 07:49:00|||||||||200
1633506560000|2021-10-06 07:49:20|593.2|593.1|593.2|593|593.2|593.1|593.2|593|2333
1633506570000|2021-10-06 07:49:30|593.4|593.2|593.2|593|593.5|593.3|593.2|593|10000
1633506580000|2021-10-06 07:49:40|593.3||593.3||593.3||593.3||0
1633506590000|2021-10-06 07:49:50|593.2||593.1||593.2||593.1||585
1633506600000|2021-10-06 07:50:00|593|592.8|592.3|592|593.2|592.9|592.3|592|18045
1633506610000|2021-10-06 07:50:10|592.2|592.2|592.5|592.2|592.5|592.2|592.2|592.2|756
1633506620000|2021-10-06 07:50:20|||||||||739
1633506630000|2021-10-06 07:50:30|||||||||3053
1633506640000|2021-10-06 07:50:40|592.4||592.4||592.4||592.4||794
1633506650000|2021-10-06 07:50:50|592.5|592|592.5|592.1|592.5|592.1|592.2|592|1622
1633506660000|2021-10-06 07:51:00|592.4|592|591.9|591.6|592.4|592|591.8|591.6|25024
1633506670000|2021-10-06 07:51:10|592|591.7|593.4|592.9|593.5|592.9|592|591.7|7466
1633506680000|2021-10-06 07:51:20|593.5|593|593.5|593.1|593.7|593.2|593.4|593|1650
1633506690000|2021-10-06 07:51:30|593.4|593.2|593.4|593.1|593.4|593.2|593.3|593.1|2565
1633506700000|2021-10-06 07:51:40|593.3|593|593.4|593.1|593.4|593.1|593.2|592.9|1985
1633506710000|2021-10-06 07:51:50|593.3|593|593.3|593|593.3|593|593.3|593|576
1633506720000|2021-10-06 07:52:00|593.2|592.9|593|592.5|593.2|592.9|592.8|592.5|3523
1633506730000|2021-10-06 07:52:10|592.9|592.6|592.9|592.5|592.9|592.6|592.5|592.4|11697
1633506740000|2021-10-06 07:52:20|593|592.4|593|592.5|593|592.5|593|592.3|573
1633506750000|2021-10-06 07:52:30|592.9|592.6|592.9|592.6|592.9|592.8|592.9|592.6|400
1633506760000|2021-10-06 07:52:40|592.8||592.9||592.9||592.8||638
1633506770000|2021-10-06 07:52:50|592.8|592.7|593|592.8|593|592.9|592.8|592.7|699
1633506780000|2021-10-06 07:53:00|592.9|592.7|593.3|593|593.4|593.1|592.9|592.7|11432
1633506800000|2021-10-06 07:53:20|593.1|592.9|593.2|593|593.3|593|593.1|592.9|1493
1633506810000|2021-10-06 07:53:30|593.3|593.1|593.1|592.9|593.6|593.5|593.1|592.9|8658
1633506820000|2021-10-06 07:53:40|593|593|593|592.8|593|593|593|592.8|979
1633506830000|2021-10-06 07:53:50|593.1|592.9|593.2|592.9|593.2|593|593|592.9|406
1633506840000|2021-10-06 07:54:00|593.3|593|593.2|593|593.5|593.1|593.2|593|802
1633506850000|2021-10-06 07:54:10|593.1|592.9|593.1|593|593.1|593|593.1|592.9|1517
1633506860000|2021-10-06 07:54:20||592.9||592.9||592.9||592.9|250
1633506870000|2021-10-06 07:54:30|593.2|593|593.1|592.9|593.2|593|593.1|592.9|1195
1633506880000|2021-10-06 07:54:40|593|592.8|593.2|593|593.5|593.1|592.8|592.7|18576
1633506890000|2021-10-06 07:54:50|593.3|593.1|593.6|593.3|593.6|593.4|593.3|593.1|2919
1633506900000|2021-10-06 07:55:00|593.4|593.2|593.3|593.1|593.4|593.2|593.2|593|7758
1633506910000|2021-10-06 07:55:10|593.2|593|593.3|593|593.3|593|593.2|593|0
1633506920000|2021-10-06 07:55:20|593.4|592.9|593.6|593.3|593.8|593.3|593.4|592.8|2856
1633506930000|2021-10-06 07:55:30|593.5|593.2|593.1|592.8|593.5|593.2|593.1|592.8|1852
1633506940000|2021-10-06 07:55:40|593.2|592.9|593.2|592.9|593.3|593.1|593.2|592.9|991
1633506950000|2021-10-06 07:55:50|593.3|593|593.4|593|593.4|593.1|593.2|593|665
1633506960000|2021-10-06 07:56:00|593.3|593.1|593.5|593.2|593.8|593.4|593.3|593.1|3591
1633506970000|2021-10-06 07:56:10|593.6|593.3|593.9|593.6|594|593.6|593.5|593.3|6376
1633506980000|2021-10-06 07:56:20|593.8|593.8|593.8|593.6|593.9|593.8|593.8|593.6|2183
1633506990000|2021-10-06 07:56:30|593.7|593.5|593.2|593|593.7|593.5|593.2|593|22600
1633507000000|2021-10-06 07:56:40|593.1|593.1|593.2|592.9|593.2|593.1|593|592.7|5683
1633507010000|2021-10-06 07:56:50|593.1|592.8|593.2|592.9|593.4|593.1|593.1|592.8|4257
1633507020000|2021-10-06 07:57:00|593.3|593|593.2|592.9|593.9|593.5|593|592.8|41013
1633507030000|2021-10-06 07:57:10|593.3|592.8|593|592.8|593.4|592.9|592.8|592.7|5825
1633507040000|2021-10-06 07:57:20|592.7|592.7|593|592.7|593|592.8|592.7|592.5|5068
1633507050000|2021-10-06 07:57:30|593.1|592.8|593|592.7|593.2|593|593|592.7|1506
1633507060000|2021-10-06 07:57:40|593.1|592.8|593.2|593|593.2|593|593.1|592.8|4642
1633507070000|2021-10-06 07:57:50|593.3|593.1|593.5|593.3|593.7|593.4|593.3|593.1|3997
1633507080000|2021-10-06 07:58:00|593.4|593.2|593.4|593.2|593.9|593.8|593.2|593|35494
1633507090000|2021-10-06 07:58:10|593.5|593.1|593.7|593.4|593.8|593.6|593.4|593.1|2862
1633507100000|2021-10-06 07:58:20|593.8|593.5|594.2|593.9|594.3|593.9|593.7|593.5|5329
1633507110000|2021-10-06 07:58:30|594.3|594|594.1|593.9|594.5|594.2|594.1|593.9|9088
1633507120000|2021-10-06 07:58:40|594.2|594|594.1|593.9|594.2|594|594.1|593.9|2171
1633507130000|2021-10-06 07:58:50|594|593.8|594|593.8|594.1|593.9|593.9|593.6|4315
1633507140000|2021-10-06 07:59:00||593.7||593.6||593.9||593.6|201
1633507150000|2021-10-06 07:59:10|593.9|593.5|593.8|593.6|594.1|593.6|593.8|593.5|3326
1633507160000|2021-10-06 07:59:20||593.5||593.5||593.5||593.5|0
1633507170000|2021-10-06 07:59:30|593.7|593.4|593.9|593.6|593.9|593.7|593.7|593.4|3438
1633507180000|2021-10-06 07:59:40|594|593.7|593.9|593.4|594|593.8|593.5|593.2|2295
1633507190000|2021-10-06 07:59:50||593.3||593.4||593.4||593.3|697
1633507200000|2021-10-06 08:00:00|593.6|593.3|593.4|593.1|593.6|593.3|593.3|593.1|2411
1633507210000|2021-10-06 08:00:10|593.5|593.2|593.3|593|593.6|593.3|593.3|593|2140
1633507220000|2021-10-06 08:00:20|593.4|593.1|593.6|593.2|593.6|593.3|593.4|593.1|632
1633507230000|2021-10-06 08:00:30|593.7|593.1|593.3|593.1|593.7|593.2|593.3|593|4321
1633507240000|2021-10-06 08:00:40|593.1|593|593.2|593|593.2|593|593.1|593|1026
1633507250000|2021-10-06 08:00:50|593.3|593.1|593.3|593.2|593.5|593.3|593.2|593|4980
1633507260000|2021-10-06 08:01:00|593.5|593.3|593.8|593.4|593.9|593.5|593.5|593.3|622
1633507270000|2021-10-06 08:01:10|593.7|593.3|593.4|593.2|593.7|593.3|593.4|593.2|4167
1633507280000|2021-10-06 08:01:20|593.5|593.1|593.4|593|593.5|593.1|593.2|593|2500
1633507290000|2021-10-06 08:01:30|593.3|593.1|593.7|593.4|593.9|593.5|593.3|593.1|2028
1633507300000|2021-10-06 08:01:40||593.5||593.5||593.5||593.5|0
1633507310000|2021-10-06 08:01:50|593.8|593.6|594|593.7|594.2|593.7|593.8|593.6|453
1633507320000|2021-10-06 08:02:00|593.9|593.6|593.7|593.5|593.9|593.6|593.7|593.4|337
1633507340000|2021-10-06 08:02:20|593.8||593.8||593.8||593.8||0
1633507350000|2021-10-06 08:02:30|593.7|593.4|593.7|593.4|593.7|593.4|593.6|593.2|6232
1633507360000|2021-10-06 08:02:40|593.8|593.5|594|593.7|594|593.7|593.7|593.5|2217
1633507370000|2021-10-06 08:02:50|594.1|593.6|594|593.7|594.2|593.9|594|593.6|4000
1633507380000|2021-10-06 08:03:00|593.9|593.6|593.9|593.6|593.9|593.6|593.8|593.5|0
1633507390000|2021-10-06 08:03:10|594|594|594|593.9|594.2|594|594|593.7|2000
1633507400000|2021-10-06 08:03:20|594.2|594|594|593.7|594.2|594|593.8|593.6|2329
1633507410000|2021-10-06 08:03:30|593.9|593.6|593.9|593.6|593.9|593.6|593.6|593.4|5270
1633507420000|2021-10-06 08:03:40|593.8|593.5|593.9|593.6|593.9|593.6|593.8|593.3|0
1633507440000|2021-10-06 08:04:00|594|593.7|594.2|593.9|594.2|594|594|593.7|1410
1633507450000|2021-10-06 08:04:10|594.1|593.8|594.1|593.7|594.2|593.8|594.1|593.7|1993
1633507460000|2021-10-06 08:04:20|594|593.6|593.4|593.2|594.1|593.6|593.4|593.2|9798
1633507470000|2021-10-06 08:04:30|593.3|593.1|593.2|593.1|593.4|593.2|593.2|593|3510
1633507480000|2021-10-06 08:04:40|593.3|593|593.2|593.1|593.4|593.2|593.2|593|1902
1633507490000|2021-10-06 08:04:50|||||||||25
1633507500000|2021-10-06 08:05:00|593.1|593|593|592.6|593.1|593|592.9|592.6|22926
1633507510000|2021-10-06 08:05:10|592.9|592.5|592.4|592.1|593|592.6|592.4|592.1|3117
1633507520000|2021-10-06 08:05:20|592.5|592.2|592.6|592.1|592.7|592.2|592.5|592.1|2481
1633507530000|2021-10-06 08:05:30|592.5||592.5||592.5||592.5||0
1633507540000|2021-10-06 08:05:40|592.4|592.2|592.3|592.1|592.4|592.2|592.2|592|6090
1633507550000|2021-10-06 08:05:50|592.2|592|591.9|591.7|592.2|592|591.8|591.7|30650
1633507560000|2021-10-06 08:06:00|591.8|591.6|591.8|591.7|591.9|591.7|591.7|591.6|1156
1633507570000|2021-10-06 08:06:10|591.9|591.6|591.9|591.7|591.9|591.7|591.7|591.5|11465
1633507580000|2021-10-06 08:06:20|591.8|591.6|592.1|591.6|592.1|591.6|591.8|591.5|4815
1633507590000|2021-10-06 08:06:30|591.7|591.7|592.2|591.8|592.2|591.8|591.7|591.7|5000
1633507600000|2021-10-06 08:06:40|592.1|591.9|592.6|592.2|592.6|592.2|592.1|591.9|3484
1633507610000|2021-10-06 08:06:50|592.5|592.3|592.5|592.2|592.5|592.3|592.5|592.2|668
1633507620000|2021-10-06 08:07:00|592.4|592.1|592.3|592.1|592.4|592.1|592.3|592|283
1633507630000|2021-10-06 08:07:10|592.4|592.2|592.6|592.2|592.6|592.2|592.4|592.2|117
1633507640000|2021-10-06 08:07:20|592.7|592.3|593.3|592.9|593.6|592.9|592.7|592.2|0
1633507650000|2021-10-06 08:07:30|593.2|593|593.3|592.9|593.3|593.2|593.1|592.8|9609
1633507660000|2021-10-06 08:07:40|593.2|593.1|592.8|592.5|593.3|593.1|592.8|592.5|11044
1633507670000|2021-10-06 08:07:50|592.7|592.6|593.3|593.1|593.3|593.1|592.7|592.6|2905
1633507680000|2021-10-06 08:08:00|593.2|593|593|592.8|593.5|593.3|593|592.8|8085
1633507700000|2021-10-06 08:08:20|||||||||797
1633507710000|2021-10-06 08:08:30|593.1|592.9|593.1|592.8|593.2|593|593.1|592.8|8400
1633507720000|2021-10-06 08:08:40|593|593|593|592.8|593|593|593|592.8|4000
1633507740000|2021-10-06 08:09:00|592.9|592.7|592.7|592.3|592.9|592.7|592.5|592.3|5489
1633507750000|2021-10-06 08:09:10|592.8|592.5|593.2|592.8|593.3|592.9|592.8|592.5|971
1633507760000|2021-10-06 08:09:20|593.1|592.9|593.1|593|593.1|593|593.1|592.8|0
1633507770000|2021-10-06 08:09:30|593.3|593.1|592.8|592.5|593.3|593.1|592.8|592.5|12315
1633507780000|2021-10-06 08:09:40|592.9|592.7|593|592.7|593.1|592.9|592.9|592.7|2337
1633507790000|2021-10-06 08:09:50|592.7|592.6|592.7|592.4|592.7|592.6|592.7|592.4|5733
1633507800000|2021-10-06 08:10:00|592.6|592.3|592.6|592.2|592.6|592.3|592.4|592.2|285
1633507810000|2021-10-06 08:10:10|592.7|592.4|592.7|592.4|592.7|592.6|592.6|592.4|3569
1633507820000|2021-10-06 08:10:20|592.8|592.6|593|592.7|593|592.7|592.8|592.6|351
1633507830000|2021-10-06 08:10:30|592.9|592.6|592.9|592.6|592.9|592.6|592.9|592.6|0
1633507840000|2021-10-06 08:10:40|593|592.7|593|592.7|593|592.7|593|592.6|2500
1633507850000|2021-10-06 08:10:50|592.9|592.6|593.2|592.9|593.5|593|592.9|592.6|1241
1633507860000|2021-10-06 08:11:00|593.1|593|593.2|592.8|593.2|593|593.1|592.8|134
1633507870000|2021-10-06 08:11:10|593.1|592.9|593|592.9|593.1|592.9|593|592.9|0
1633507880000|2021-10-06 08:11:20|593.1|593|593.1|592.9|593.1|593|593.1|592.9|7673
1633507890000|2021-10-06 08:11:30||593||592.8||593||592.8|3000
1633507900000|2021-10-06 08:11:40|593.2|592.9|593.3|593.1|593.4|593.3|593.2|592.9|1722
1633507930000|2021-10-06 08:12:10|593.2||593.2||593.2||593.2||0
1633507940000|2021-10-06 08:12:20|593.3|593.2|593.3|593.1|593.4|593.2|593.3|593.1|585
1633507960000|2021-10-06 08:12:40|593.2|593.2|593.3|593|593.4|593.2|593.2|592.9|6943
1633507980000|2021-10-06 08:13:00|593.2|592.9|593.9|593.4|593.9|593.4|593|592.9|8238
1633507990000|2021-10-06 08:13:10|594|593.6|594.1|594|594.2|594|594|593.6|0
1633508040000|2021-10-06 08:14:00|594.2|594.1|594.5|594.2|594.5|594.4|594.2|594|9490
1633508050000|2021-10-06 08:14:10|594.4||594.4||594.4||594.4||0
1633508060000|2021-10-06 08:14:20|594.5|594.3|594.6|594.3|594.6|594.4|594.5|594.3|2117
1633508070000|2021-10-06 08:14:30|594.7|594.6|594.6|594.4|594.7|594.6|594.6|594.3|4300
1633508080000|2021-10-06 08:14:40|594.5|594.3|594.5|594.3|594.5|594.3|594.5|594.3|3269
1633508090000|2021-10-06 08:14:50|594.6|594.4|595|594.7|595|594.8|594.6|594.4|1614
1633508100000|2021-10-06 08:15:00|594.9|594.8|595|594.8|595|594.9|594.9|594.8|3600
1633508110000|2021-10-06 08:15:10|595.1|594.7|595.4|595|595.6|595|595.1|594.7|7958
1633508130000|2021-10-06 08:15:30|595.3|594.9|595.1|594.8|595.3|594.9|595.1|594.7|11420
1633508140000|2021-10-06 08:15:40|595|594.7|594.6|594.3|595|594.7|594.6|594.3|3552
1633508150000|2021-10-06 08:15:50|594.7|594.4|594.8|594.5|594.8|594.5|594.7|594.4|1200
1633508160000|2021-10-06 08:16:00|594.7|594.4|594.6|594.3|594.7|594.4|594.3|594|14518
1633508170000|2021-10-06 08:16:10|594.5|594.2|594.5|594.1|594.6|594.3|594.5|594|1727
1633508180000|2021-10-06 08:16:20|594.6|594.2|595|594.6|595.2|594.7|594.6|594.2|3465
1633508190000|2021-10-06 08:16:30|595.1|594.7|595.2|594.7|595.2|594.7|595.1|594.7|1675
1633508200000|2021-10-06 08:16:40|595.1|594.6|594.8|594.6|595.1|594.6|594.8|594.6|1293
1633508210000|2021-10-06 08:16:50|594.9||595||595||594.9||840
1633508220000|2021-10-06 08:17:00|594.9|594.5|594.8|594.5|594.9|594.5|594.7|594.5|1796
1633508230000|2021-10-06 08:17:10|594.9|594.4|594.7|594.4|595|594.5|594.7|594.4|1443
1633508240000|2021-10-06 08:17:20|594.8||594.8||594.8||594.8||0
1633508260000|2021-10-06 08:17:40|594.7|594.3|594.6|594.3|594.7|594.4|594.6|594.2|2998
1633508270000|2021-10-06 08:17:50|594.3|594.2|594.5|594.1|594.6|594.3|594.3|594.1|2500
1633508280000|2021-10-06 08:18:00|594.4|594|594.3|594|594.4|594|594.3|594|0
1633508290000|2021-10-06 08:18:10|594.5|594.1|594.6|594.1|594.7|594.4|594.4|594.1|791
1633508300000|2021-10-06 08:18:20|594.7|594.2|595|594.6|595|594.6|594.7|594.2|0
1633508310000|2021-10-06 08:18:30||594.5||594.5||594.5||594.5|0
1633508320000|2021-10-06 08:18:40||594.6||594.6||594.6||594.6|0
1633508330000|2021-10-06 08:18:50|594.9||594.9||594.9||594.9||0
1633508340000|2021-10-06 08:19:00|595|594.7|595|594.7|595|594.7|595|594.7|0
1633508360000|2021-10-06 08:19:20|595.1|594.8|595.1|594.9|595.4|595|595.1|594.8|1085
1633508370000|2021-10-06 08:19:30|595.2|595|595.4|594.9|595.5|595|595|594.9|4024
1633508380000|2021-10-06 08:19:40|595.3||595.2||595.3||595.2||0
1633508390000|2021-10-06 08:19:50|595.3|595|595.2|595|595.4|595.1|595.2|595|2500
1633508400000|2021-10-06 08:20:00|595.1|594.9|594.8|594.6|595.1|594.9|594.8|594.6|6430
1633508410000|2021-10-06 08:20:10|594.7|594.5|594.6|594.2|594.7|594.5|594.6|594.2|3275
1633508420000|2021-10-06 08:20:20|594.5|594.1|594.4|594.1|594.7|594.2|594.3|594|3044
1633508430000|2021-10-06 08:20:30|594.3|594.2|594.3|594|594.3|594.2|594.3|594|0
1633508440000|2021-10-06 08:20:40|594.4|594.1|594.4|594.1|594.6|594.3|594.4|594.1|1045
1633508450000|2021-10-06 08:20:50|594.3|594|594.1|593.8|594.3|594|594|593.7|2870
1633508460000|2021-10-06 08:21:00|594|593.7|593.9|593.7|594|593.7|593.9|593.7|0
1633508470000|2021-10-06 08:21:10|594.1|593.8|593.9|593.5|594.3|594|593.9|593.4|1418
1633508480000|2021-10-06 08:21:20|593.7||593.7||593.7||593.7||0
1633508490000|2021-10-06 08:21:30|593.6|593.4|593.4|593.2|593.7|593.4|593.4|593.1|8799
1633508500000|2021-10-06 08:21:40|593.3|593.1|593.4|593.1|593.7|593.3|593.3|593.1|1734
1633508510000|2021-10-06 08:21:50|593.5|593.4|593.4|593.1|593.5|593.4|593.4|593.1|1657
1633508520000|2021-10-06 08:22:00|593.3|593|593.1|593|593.3|593|593.1|593|3770
1633508530000|2021-10-06 08:22:10|593.2|593.1|593.2|593|593.4|593.1|593.2|593|1113
1633508540000|2021-10-06 08:22:20|||||||||2832
1633508550000|2021-10-06 08:22:30|593.3||593.3||593.3||593.3||0
1633508570000|2021-10-06 08:22:50|593.4|593.1|593.2|593|593.5|593.2|593.1|592.9|4587
1633508600000|2021-10-06 08:23:20|593.3|593.1|593.8|593.5|593.9|593.5|593.3|593|1380
1633508610000|2021-10-06 08:23:30|593.9|593.6|593.8|593.5|593.9|593.7|593.7|593.5|594
1633508620000|2021-10-06 08:23:40||593.6||593.5||593.6||593.5|170
1633508630000|2021-10-06 08:23:50||593.6||593.6||593.6||593.6|0
1633508640000|2021-10-06 08:24:00||593.5||593.5||593.5||593.5|0
1633508650000|2021-10-06 08:24:10|593.7|593.6|593.9|593.7|593.9|593.7|593.7|593.5|1627
1633508660000|2021-10-06 08:24:20||593.6||593.6||593.6||593.6|0
1633508670000|2021-10-06 08:24:30|593.8|593.5|593.6|593.4|593.8|593.5|593.6|593.4|672
1633508680000|2021-10-06 08:24:40|593.5|593.3|593.5|593.2|593.5|593.3|593.4|593.2|650
1633508690000|2021-10-06 08:24:50|593.6||593.6||593.6||593.6||0
1633508700000|2021-10-06 08:25:00|593.7|593.3|593.8|593.4|593.8|593.4|593.7|593.3|100
1633508710000|2021-10-06 08:25:10|593.6|593.3|593.6|593.3|593.6|593.3|593.5|593.2|1329
1633508720000|2021-10-06 08:25:20|593.5|593.2|593.5|593.2|593.5|593.2|593.5|593.2|0
1633508730000|2021-10-06 08:25:30|||||||||1760
1633508740000|2021-10-06 08:25:40|593.6|593.4|593.5|593.2|593.7|593.4|593.4|593.2|200
1633508750000|2021-10-06 08:25:50|593.4||593.4||593.4||593.4||5000
1633508760000|2021-10-06 08:26:00|593.5|593.3|593.5|593.2|593.8|593.4|593.4|593.2|4452
1633508770000|2021-10-06 08:26:10|593.4|593.1|593.1|592.9|593.4|593.1|593.1|592.8|7106
1633508780000|2021-10-06 08:26:20|593.2|592.8|593.2|593|593.2|593|593.1|592.8|3113
1633508790000|2021-10-06 08:26:30|593.3|592.9|593.3|593|593.3|593.1|593.2|592.9|586
1633508800000|2021-10-06 08:26:40|593.2||593.2||593.2||593.1||3895
1633508810000|2021-10-06 08:26:50|593.1|592.8|593.1|592.9|593.2|592.9|593|592.8|11200
1633508820000|2021-10-06 08:27:00|592.9|592.8|592.9|592.7|593.1|592.8|592.9|592.7|1600
1633508840000|2021-10-06 08:27:20|593|592.8|593.3|592.9|593.3|592.9|593|592.8|833
1633508850000|2021-10-06 08:27:30|593.4|593|593.3|592.9|593.5|593|593.3|592.9|0
1633508860000|2021-10-06 08:27:40|593.1|592.8|593.1|592.8|593.1|592.8|593.1|592.8|0
1633508880000|2021-10-06 08:28:00|593.2|592.9|593.3|592.9|593.5|593.1|593.2|592.9|2283
1633508890000|2021-10-06 08:28:10|593.2|592.8|593.3|592.8|593.3|592.9|593|592.8|1000
1633508910000|2021-10-06 08:28:30|593.4|592.9|593.1|592.8|593.4|592.9|593.1|592.8|830
1633508920000|2021-10-06 08:28:40||592.7||592.8||592.8||592.7|0
1633508930000|2021-10-06 08:28:50||592.9||592.8||592.9||592.8|0
1633508940000|2021-10-06 08:29:00|593.2|592.9|593|592.8|593.2|592.9|593|592.8|800
1633508950000|2021-10-06 08:29:10|593.1|592.9|593.2|592.9|593.2|592.9|593.1|592.9|568
1633508970000|2021-10-06 08:29:30|593|592.7|592.9|592.7|593|592.7|592.8|592.7|13866
1633508980000|2021-10-06 08:29:40|592.8||592.8||592.8||592.8||0
1633508990000|2021-10-06 08:29:50|592.9|592.8|593|592.6|593|592.8|592.8|592.6|8444
1633509000000|2021-10-06 08:30:00|592.9||592.9||592.9||592.9||0
1633509010000|2021-10-06 08:30:10|593|592.5|592.8|592.6|593|592.6|592.7|592.5|4963
1633509020000|2021-10-06 08:30:20|593|592.9|592.8|592.6|593|592.9|592.8|592.6|3207
1633509030000|2021-10-06 08:30:30|||||||||200
1633509040000|2021-10-06 08:30:40|592.9|592.7|593.3|592.9|593.5|593.1|592.9|592.7|6269
1633509050000|2021-10-06 08:30:50|593.5|593|593.5|593|593.5|593|593.5|593|0
1633509080000|2021-10-06 08:31:20|593.6|593.1|593.5|593.1|593.7|593.1|593.5|593.1|510
1633509090000|2021-10-06 08:31:30|593.4|593|593.4|593|593.4|593|593.4|593|0
1633509110000|2021-10-06 08:31:50|593.3||593.2||593.3||593.2||1028
1633509120000|2021-10-06 08:32:00|593.1||593.1||593.4||593.1||12657
1633509130000|2021-10-06 08:32:10|593.2|593.1|593.4|593.1|593.8|593.5|593.2|593|7663
1633509140000|2021-10-06 08:32:20|593.3|593|593.3|593|593.3|593|593.3|593|0
1633509160000|2021-10-06 08:32:40|593.5|593.1|593|592.8|593.5|593.1|593|592.8|7982
1633509170000|2021-10-06 08:32:50||592.7||592.8||592.8||592.7|0
1633509180000|2021-10-06 08:33:00|592.9|592.7|593|592.8|593.1|592.9|592.9|592.7|4402
1633509190000|2021-10-06 08:33:10|592.9|592.7|592.9|592.7|593.1|593|592.8|592.6|16504
1633509200000|2021-10-06 08:33:20|592.8|592.6|592.6|592.5|592.8|592.6|592.6|592.5|1364
1633509210000|2021-10-06 08:33:30|592.7|592.6|592.6|592.4|592.7|592.6|592.5|592.4|2663
1633509230000|2021-10-06 08:33:50|592.7|592.5|592.7|592.4|592.7|592.5|592.7|592.4|119
1633509240000|2021-10-06 08:34:00|592.6|592.5|592.6|592.4|592.6|592.5|592.6|592.4|1000
1633509250000|2021-10-06 08:34:10|592.5|592.3|592.4|592|592.6|592.3|592.4|592|3444
1633509260000|2021-10-06 08:34:20|592.3|592.1|592.1|592|592.4|592.2|592.1|592|12645
1633509270000|2021-10-06 08:34:30|592.2|592.1|592.2|592|592.2|592.1|592.2|592|760
1633509290000|2021-10-06 08:34:50|592.1|591.7|591.4|591.2|592.1|591.8|591.4|591.2|25417
1633509300000|2021-10-06 08:35:00|591.6|591.3|592|591.8|592.2|592.1|591.6|591.3|1755
1633509310000|2021-10-06 08:35:10|591.9|591.7|591.9|591.5|591.9|591.7|591.8|591.5|801
1633509320000|2021-10-06 08:35:20|592|591.6|591.9|591.6|592|591.8|591.9|591.6|350
1633509330000|2021-10-06 08:35:30|592|591.7|592|591.7|592|591.7|592|591.7|0
1633509340000|2021-10-06 08:35:40|591.9||592||592||591.9||642
1633509360000|2021-10-06 08:36:00|592.1|591.8|592.2|591.8|592.5|592.1|591.9|591.7|11811
1633509370000|2021-10-06 08:36:10|592.1|591.7|591.9|591.5|592.1|591.7|591.8|591.5|100
1633509380000|2021-10-06 08:36:20|591.8|591.6|591.9|591.6|592.1|591.8|591.8|591.6|5207
1633509390000|2021-10-06 08:36:30|592|591.7|592.2|591.9|592.2|592|592|591.7|1845
1633509400000|2021-10-06 08:36:40|||||||||100
1633509410000|2021-10-06 08:36:50|592.1|591.7|592|591.6|592.1|591.8|592|591.6|3750
1633509420000|2021-10-06 08:37:00|591.9|591.5|591.5|591.3|591.9|591.5|591.4|591.2|15812
1633509430000|2021-10-06 08:37:10|591.4|591.2|591.5|591.3|591.5|591.3|591.3|591.2|2236
1633509440000|2021-10-06 08:37:20|591.9|591.4|592|591.9|592.1|591.9|591.9|591.3|52457
1633509450000|2021-10-06 08:37:30|592.1|592|592.2|591.9|592.2|592|591.9|591.8|5000
1633509460000|2021-10-06 08:37:40|592.1|591.8|592.1|591.8|592.1|591.8|592.1|591.8|0
1633509470000|2021-10-06 08:37:50|592||592||592||592||0
1633509480000|2021-10-06 08:38:00|591.9|591.7|591.9|591.5|592|591.7|591.8|591.3|14126
1633509490000|2021-10-06 08:38:10|592|591.6|591.9|591.5|592|591.6|591.9|591.5|0
1633509500000|2021-10-06 08:38:20||591.4||591.4||591.4||591.4|616
1633509510000|2021-10-06 08:38:30||591.5||591.5||591.5||591.5|250
1633509520000|2021-10-06 08:38:40|591.8|591.4|591.6|591.2|591.8|591.4|591.4|591.2|1717
1633509530000|2021-10-06 08:38:50|591.5||591.4||591.5||591.3||719
1633509540000|2021-10-06 08:39:00|591.3|591.1|591.2|590.8|591.3|591.1|591|590.7|4350
1633509550000|2021-10-06 08:39:10|591.1||591.1||591.1||591.1||608
1633509560000|2021-10-06 08:39:20||590.7||590.8||590.8||590.6|1027
1633509580000|2021-10-06 08:39:40|591|590.7|591|590.6|591|590.7|590.9|590.6|1390
1633509590000|2021-10-06 08:39:50||590.7||590.7||590.7||590.7|607
1633509600000|2021-10-06 08:40:00|590.9|590.6|590.9|590.5|590.9|590.6|590.9|590.5|0
1633509610000|2021-10-06 08:40:10|590.8|590.4|590.6|590.4|590.8|590.4|590.6|590.4|2000
1633509620000|2021-10-06 08:40:20|590.5|590.3|590.4|590.2|590.6|590.3|590.4|590.2|1891
1633509630000|2021-10-06 08:40:30|590.5|590.3|590.6|590.3|590.7|590.4|590.5|590.3|945
1633509640000|2021-10-06 08:40:40||590.2||590.2||590.3||590.2|0
1633509650000|2021-10-06 08:40:50|590.5|590.3|590.6|590.3|590.6|590.3|590.5|590.3|661
1633509660000|2021-10-06 08:41:00|590.5|590.4|590.6|590.2|590.6|590.4|590.5|590.2|0
1633509670000|2021-10-06 08:41:10|590.5|590.1|590.4|590.1|590.5|590.1|590.4|590|1227
1633509680000|2021-10-06 08:41:20|590.3|590|590.4|590.2|590.4|590.2|590.3|590|3015
1633509690000|2021-10-06 08:41:30|590.3|590.1|590.3|590|590.4|590.2|590.2|590|13109
1633509700000|2021-10-06 08:41:40|590.2|590.1|590.6|590.3|590.7|590.3|590.2|590|4496
1633509710000|2021-10-06 08:41:50|590.7|590.4|590.8|590.5|590.8|590.5|590.6|590.4|1674
1633509720000|2021-10-06 08:42:00|590.7|590.3|590.7|590.3|590.7|590.3|590.7|590.2|5000
1633509730000|2021-10-06 08:42:10|590.6|590.2|590.6|590.2|590.6|590.2|590.6|590.2|0
1633509740000|2021-10-06 08:42:20||590.3||590.3||590.3||590.3|0
1633509750000|2021-10-06 08:42:30|590.5|590.2|590.5|590.2|590.5|590.2|590.4|590.2|850
1633509760000|2021-10-06 08:42:40|590.4|590.3|590.6|590.4|590.6|590.4|590.4|590.3|515
1633509770000|2021-10-06 08:42:50|590.5|590.3|590.6|590.3|590.7|590.6|590.5|590.2|2950
1633509780000|2021-10-06 08:43:00|590.3|590.2|590.5|590.2|590.6|590.3|590.3|590.2|5000
1633509790000|2021-10-06 08:43:10|590.4|590.3|590.5|590.3|590.7|590.4|590.4|590.3|816
1633509800000|2021-10-06 08:43:20|590.6|590.4|590.5|590.3|590.7|590.4|590.5|590.3|1483
1633509810000|2021-10-06 08:43:30|590.6|590.4|590.6|590.4|590.7|590.4|590.6|590.4|576
1633509820000|2021-10-06 08:43:40|590.7|590.3|590.6|590.3|590.7|590.4|590.6|590.3|0
1633509830000|2021-10-06 08:43:50|590.5||590.5||590.5||590.5||2177
1633509840000|2021-10-06 08:44:00|590.4|590.4|590.4|590.3|590.4|590.4|590.4|590.3|1080
1633509850000|2021-10-06 08:44:10|590.3|590.2|590.4|590.2|590.4|590.2|590.3|590.2|2354
1633509860000|2021-10-06 08:44:20|590.5|590.3|590.9|590.6|590.9|590.6|590.4|590.3|4678
1633509870000|2021-10-06 08:44:30|591|590.5|590.8|590.5|591|590.5|590.8|590.5|0
1633509880000|2021-10-06 08:44:40|590.5|590.4|590.5|590.4|590.5|590.4|590.5|590.4|8969
1633509890000|2021-10-06 08:44:50|590.6|590.5|590.9|590.7|591|590.7|590.6|590.4|6302
1633509900000|2021-10-06 08:45:00||590.6||590.6||590.6||590.6|0
1633509910000|2021-10-06 08:45:10|591|590.7|590.7|590.4|591|590.8|590.7|590.4|3388
1633509930000|2021-10-06 08:45:30|590.6||590.6||590.6||590.6||0
1633509950000|2021-10-06 08:45:50|590.8|590.5|591|590.6|591|590.7|590.7|590.5|1445
1633509960000|2021-10-06 08:46:00|590.9|590.7|590.9|590.7|590.9|590.7|590.9|590.6|0
1633509970000|2021-10-06 08:46:10|591|590.8|590.9|590.7|591|590.8|590.9|590.6|1826
1633509980000|2021-10-06 08:46:20|591|590.8|591.3|590.9|591.4|591.1|591|590.7|5582
1633509990000|2021-10-06 08:46:30|591.2|591|591.3|591|591.3|591|591.1|591|1288
1633510000000|2021-10-06 08:46:40|591.6|591.5|591.9|591.6|592.1|591.7|591.6|591.5|14579
1633510010000|2021-10-06 08:46:50|591.8|591.5|591.6|591.2|591.8|591.6|591.6|591|2389
1633510020000|2021-10-06 08:47:00|591.5||591.5||591.5||591.5||0
1633510030000|2021-10-06 08:47:10|591.1|591|591.4|591.1|591.5|591.1|591.1|591|5000
1633510040000|2021-10-06 08:47:20|591.3|591|591.2|591|591.3|591|591.1|591|500
1633510050000|2021-10-06 08:47:30|591.1|590.9|591.1|590.8|591.1|590.9|590.9|590.8|7658
1633510060000|2021-10-06 08:47:40|591|590.7|591|590.7|591|590.8|591|590.7|586
1633510070000|2021-10-06 08:47:50|591.1|590.8|591.1|590.8|591.1|590.9|591|590.8|3069
1633510080000|2021-10-06 08:48:00|591|590.7|590.9|590.7|591|590.8|590.8|590.7|5740
1633510090000|2021-10-06 08:48:10|591|590.6|590.8|590.6|591|590.6|590.8|590.6|635
1633510100000|2021-10-06 08:48:20|590.7|590.5|590.7|590.4|590.7|590.5|590.7|590.4|730
1633510110000|2021-10-06 08:48:30|590.8|590.3|590.7|590.6|590.8|590.6|590.5|590.3|10299
1633510130000|2021-10-06 08:48:50|590.8||590.8||590.8||590.7||5440
1633510140000|2021-10-06 08:49:00|590.7||590.8||590.8||590.7||7083
1633510150000|2021-10-06 08:49:10|590.7|590.5|590.6|590.3|590.7|590.5|590.5|590.3|8193
1633510160000|2021-10-06 08:49:20|590.7|590.4|590.6|590.4|590.7|590.6|590.5|590.3|6723
1633510170000|2021-10-06 08:49:30|590.7|590.5|590.6|590.3|590.7|590.5|590.6|590.3|1158
1633510180000|2021-10-06 08:49:40|590.5|590.2|590.4|590.2|590.5|590.2|590.4|590.2|7863
1633510190000|2021-10-06 08:49:50|590.3|590.1|590.4|590.1|590.4|590.1|590.3|590.1|1961
1633510210000|2021-10-06 08:50:10|590.3|590|590.4|590.2|590.4|590.2|590.3|590|317
1633510220000|2021-10-06 08:50:20|590.3|590.1|590.5|590.1|590.5|590.2|590.3|590|15873
1633510230000|2021-10-06 08:50:30||590.2||590.2||590.2||590.2|0
1633510240000|2021-10-06 08:50:40|590.4|590.1|590.4|590.2|590.4|590.2|590.4|590.1|0
1633510250000|2021-10-06 08:50:50|590.2|590.1|590.4|590.2|590.4|590.2|590.2|590.1|1188
1633510260000|2021-10-06 08:51:00|590.5||590.5||590.5||590.5||0
1633510270000|2021-10-06 08:51:10|590.4|590.1|590.6|590.3|590.7|590.3|590.3|590.1|2242
1633510280000|2021-10-06 08:51:20|590.7|590.4|590.8|590.4|590.9|590.4|590.7|590.4|1500
1633510290000|2021-10-06 08:51:30|590.7||590.6||590.7||590.6||103
1633510300000|2021-10-06 08:51:40|590.5|590.3|590.8|590.5|590.8|590.5|590.5|590.3|4541
1633510310000|2021-10-06 08:51:50|590.7|590.4|590.7|590.4|590.7|590.5|590.7|590.4|0
1633510320000|2021-10-06 08:52:00|590.6|590.3|590.9|590.7|590.9|590.7|590.6|590.3|2376
1633510330000|2021-10-06 08:52:10||590.6||590.6||590.6||590.6|0
1633510340000|2021-10-06 08:52:20|590.8|590.7|590.8|590.6|590.8|590.7|590.7|590.6|648
1633510350000|2021-10-06 08:52:30|590.9|590.4|590.7|590.5|590.9|590.5|590.5|590.3|5100
1633510360000|2021-10-06 08:52:40|590.8||590.8||590.8||590.7||0
1633510370000|2021-10-06 08:52:50|591|590.6|591|590.7|591|590.8|591|590.6|473
1633510380000|2021-10-06 08:53:00|590.9|590.8|590.8|590.7|591|590.9|590.8|590.6|5985
1633510390000|2021-10-06 08:53:10|590.7|590.6|590.6|590.5|590.7|590.6|590.6|590.5|1523
1633510400000|2021-10-06 08:53:20|590.5|590.4|590.5|590.4|590.5|590.4|590.5|590.4|867
1633510410000|2021-10-06 08:53:30|590.4|590.3|590.4|590.2|590.4|590.3|590.4|590.2|964
1633510420000|2021-10-06 08:53:40|590.3|590.1|590.3|590.1|590.3|590.1|590.3|590.1|0
1633510430000|2021-10-06 08:53:50|590.2|590.2|590.3|590.1|590.3|590.2|590.1|590|5886
1633510440000|2021-10-06 08:54:00|590.2|590|590.3|590|590.3|590|590.2|590|300
1633510450000|2021-10-06 08:54:10|590.2|590.1|590.3|590.1|590.3|590.1|590.1|590|129455
1633510460000|2021-10-06 08:54:20|590.2|590|590.4|590.3|590.5|590.3|590.2|590|24489
1633510470000|2021-10-06 08:54:30|590.5|590.2|590.3|590|590.5|590.2|590.3|590|7030
1633510480000|2021-10-06 08:54:40|590.2||590.2||590.2||590.2||0
1633510490000|2021-10-06 08:54:50|590.4|590.1|590.2|590|590.4|590.1|590.2|590|6446
1633510500000|2021-10-06 08:55:00|590.3|590.1|590.3|590.1|590.4|590.1|590.2|590.1|13096
1633510510000|2021-10-06 08:55:10||590||590||590||590|583
1633510520000|2021-10-06 08:55:20|590.2||590.2||590.2||590.2||15494
1633510530000|2021-10-06 08:55:30|590.3||590.3||590.3||590.3||200
1633510540000|2021-10-06 08:55:40|590.2||590.2||590.2||590.1||2806
1633510550000|2021-10-06 08:55:50|590.3|590.1|590.3|590.1|590.3|590.1|590.2|590.1|0
1633510560000|2021-10-06 08:56:00|590.2|590|590.2|590.1|590.3|590.1|590.2|590|19643
1633510570000|2021-10-06 08:56:10|590.1|590|590.2|590|590.2|590|590.1|590|1280
1633510580000|2021-10-06 08:56:20|590.1||590.2||590.2||590.1||580
1633510590000|2021-10-06 08:56:30|590.3|590.1|590.3|590|590.5|590.1|590.1|590|13628
1633510600000|2021-10-06 08:56:40|590.1|589.9|589.3|589|590.3|589.9|589.1|589|202318
1633510610000|2021-10-06 08:56:50|589.4|589.1|589.8|589.5|589.9|589.6|589.4|589.1|2200
1633510620000|2021-10-06 08:57:00|589.9|589.6|590.5|590.1|590.6|590.1|589.9|589.6|1263
1633510630000|2021-10-06 08:57:10|590.4|590|590.1|589.8|590.4|590|590.1|589.8|3500
1633510640000|2021-10-06 08:57:20|590.2|589.7|589.3|589.2|590.2|589.7|589.3|589.2|3937
1633510650000|2021-10-06 08:57:30|589.4|589.3|590.1|589.7|590.2|589.7|589.4|589.2|7533
1633510660000|2021-10-06 08:57:40|590||590||590||590||0
1633510670000|2021-10-06 08:57:50|590.2|589.8|590.4|590|590.4|590.1|590.2|589.8|939
1633510680000|2021-10-06 08:58:00|590.5||590.4||590.5||590.4||0
1633510690000|2021-10-06 08:58:10|590.1||590.4||590.4||590.1||462
1633510700000|2021-10-06 08:58:20|590.3|590.1|590.2|589.9|590.4|590.1|590.2|589.9|2198
1633510720000|2021-10-06 08:58:40|590.1||590.1||590.1||590.1||0
1633510730000|2021-10-06 08:58:50|590|590|590.4|590|590.5|590.1|590|590|3356
1633510740000|2021-10-06 08:59:00|590.3|589.9|590.2|589.9|590.3|589.9|590.2|589.9|0
1633510750000|2021-10-06 08:59:10|590.4||590.3||590.4||590.3||0
1633510760000|2021-10-06 08:59:20|590.2||590.2||590.2||590.2||0
1633510770000|2021-10-06 08:59:30|590.1|590|590.5|590|590.5|590|590|589.5|1769
1633510780000|2021-10-06 08:59:40|590.4||590.4||590.4||590.4||0
1633510790000|2021-10-06 08:59:50|590.5|590.1|590.5|590.1|590.5|590.4|590.4|590.1|8747
1633510800000|2021-10-06 09:00:00|590.4||590.4||590.4||590.4||0
1633510820000|2021-10-06 09:00:20||590||590.1||590.1||590|0
1633510840000|2021-10-06 09:00:40|||||||||550
1633510850000|2021-10-06 09:00:50|590.8|590.9|590.9|590.6|591|590.9|590.8|590.3|25145
1633510860000|2021-10-06 09:01:00|591||591||591||591||45
1633510880000|2021-10-06 09:01:20|590.9||590.9||590.9||590.9||0
1633510890000|2021-10-06 09:01:30|||||||||27
1633510900000|2021-10-06 09:01:40|590.8|590.5|590.7|590.5|590.8|590.5|590.7|590.5|199
1633510910000|2021-10-06 09:01:50|590.8|590.6|591.5|591.2|591.8|591.2|590.8|590.6|22430
1633510920000|2021-10-06 09:02:00|591.7|591.1|591.4|591.1|591.7|591.2|591.4|591.1|0
1633510930000|2021-10-06 09:02:10|591.3|591|591|590.7|591.3|591|590.9|590.6|3556
1633510940000|2021-10-06 09:02:20|591.2|590.8|590.9|590.6|591.2|591|590.9|590.6|817
1633510950000|2021-10-06 09:02:30|590.8|590.5|590.7|590.2|590.8|590.5|590.6|590.2|11522
1633510960000|2021-10-06 09:02:40|590.6|590.3|590.6|590.3|590.7|590.4|590.5|590.1|3197
1633510970000|2021-10-06 09:02:50|590.7|590.4|591.2|590.7|591.5|590.9|590.6|590.4|2628
1633510980000|2021-10-06 09:03:00|591.1|590.6|591.1|590.7|591.1|590.7|591.1|590.5|0
1633510990000|2021-10-06 09:03:10|591|590.8|591|590.8|591|590.8|591|590.8|0
1633511000000|2021-10-06 09:03:20|590.9|590.7|590.8|590.6|590.9|590.8|590.8|590.6|329
1633511010000|2021-10-06 09:03:30|590.7||590.9||590.9||590.7||0
1633511020000|2021-10-06 09:03:40|590.7|590.7|591.2|590.9|591.5|590.9|590.7|590.6|1036
1633511030000|2021-10-06 09:03:50|591.1|590.8|591.1|590.8|591.1|590.8|591.1|590.8|250
1633511040000|2021-10-06 09:04:00|591.2|590.9|591.1|590.8|591.5|591.1|591.1|590.8|5657
1633511060000|2021-10-06 09:04:20|591.2|590.9|591.3|590.8|591.5|591.1|591.2|590.8|4923
1633511070000|2021-10-06 09:04:30||590.7||590.7||590.7||590.7|0
1633511080000|2021-10-06 09:04:40|591.2|590.8|590.7|590.3|591.2|590.8|590.6|590.2|12654
1633511090000|2021-10-06 09:04:50|590.8||590.9||590.9||590.8||0
1633511100000|2021-10-06 09:05:00|591|590.4|591.1|590.7|591.1|590.7|591|590.4|0
1633511110000|2021-10-06 09:05:10|||||||||100
1633511120000|2021-10-06 09:05:20|591|590.6|590.7|590.6|591|590.6|590.7|590.6|1224
1633511130000|2021-10-06 09:05:30|590.6|590.5|590.8|590.3|590.9|590.6|590.6|590.3|3239
1633511140000|2021-10-06 09:05:40|590.7|590.2|590.6|590.2|590.7|590.2|590.6|590.2|0
1633511150000|2021-10-06 09:05:50|590.7|590.3|590.4|590.2|590.7|590.3|590.3|590.2|683
1633511160000|2021-10-06 09:06:00|590.3|590.1|590.3|590|590.3|590.1|590.3|590|0
1633511170000|2021-10-06 09:06:10|590.2|590.1|590.5|590.1|590.6|590.2|590.2|590.1|565
1633511180000|2021-10-06 09:06:20|590.4|590.2|590.3|590|590.4|590.3|590.3|590|871
1633511190000|2021-10-06 09:06:30|590.4|590.1|590.3|590|590.6|590.2|590.3|590|4028
1633511200000|2021-10-06 09:06:40|590.4|590.1|590.5|590.2|590.5|590.2|590.4|590.1|0
1633511210000|2021-10-06 09:06:50|590.4|590.1|590.3|590|590.4|590.1|590.3|590|0
1633511220000|2021-10-06 09:07:00|590.2|590.1|590.3|590|590.3|590.1|590.1|590|1095
1633511230000|2021-10-06 09:07:10|590.2|589.9|590|589.5|590.2|589.9|589.8|589.4|14140
1633511240000|2021-10-06 09:07:20|589.9|589.4|589.8|589.4|589.9|589.4|589.8|589.4|150
1633511250000|2021-10-06 09:07:30|589.7|589.3|589.3|589|589.7|589.3|589.2|589|9973
1633511260000|2021-10-06 09:07:40|589.4|589.1|589.6|589.2|589.7|589.4|589.4|589.1|2094
1633511270000|2021-10-06 09:07:50|589.5|589.1|589.4|589|589.5|589.1|589.4|589|0
1633511280000|2021-10-06 09:08:00||589.3||589.3||589.3||589.3|0
1633511290000|2021-10-06 09:08:10|589.5|589.4|589.5|589.3|589.5|589.4|589.5|589.3|169
1633511300000|2021-10-06 09:08:20|589.4|589.2|589.5|589.1|589.6|589.2|589.3|589|5379
1633511310000|2021-10-06 09:08:30|589.6|589|589.5|589|589.6|589.1|589.5|589|1055
1633511320000|2021-10-06 09:08:40|589.3|588.9|589.1|588.7|589.3|589|588.9|588.6|13962
1633511330000|2021-10-06 09:08:50|589||589||589||589||0
1633511340000|2021-10-06 09:09:00|588.9|588.6|588.9|588.6|589.1|588.6|588.8|588.6|932
1633511350000|2021-10-06 09:09:10|588.8|588.7|588.9|588.7|588.9|588.8|588.8|588.7|1529
1633511360000|2021-10-06 09:09:20|588.8|588.6|588.8|588.6|588.9|588.6|588.8|588.6|782
1633511370000|2021-10-06 09:09:30|588.7|588.5|588.7|588.4|588.7|588.5|588.6|588.2|1870
1633511380000|2021-10-06 09:09:40||588.3||588.3||588.3||588.3|0
1633511390000|2021-10-06 09:09:50|588.6|588.2|588.5|588.3|588.6|588.4|588.5|588|1702
1633511400000|2021-10-06 09:10:00|588.6|588.2|588.4|588|588.6|588.3|588.4|588|0
1633511410000|2021-10-06 09:10:10|588.3|588.1|588.2|587.9|588.3|588.1|588.1|587.9|26407
1633511420000|2021-10-06 09:10:20|588.4|588|588.5|588|588.7|588.3|588.4|588|3671
1633511430000|2021-10-06 09:10:30|588.6|588.2|588.6|588.3|588.6|588.5|588.5|588.2|2587
1633511440000|2021-10-06 09:10:40|589.7|588.2|589|588.7|589.7|588.8|588.9|588.2|26880
1633511450000|2021-10-06 09:10:50|589.1||589||589.1||589||0
1633511460000|2021-10-06 09:11:00|589.1|588.8|588.8|588.4|589.1|588.8|588.7|588.4|2380
1633511470000|2021-10-06 09:11:10|588.7||588.6||588.7||588.6||150
1633511480000|2021-10-06 09:11:20|588.7||588.6||588.7||588.6||170
1633511490000|2021-10-06 09:11:30|588.5|588.3|588.4|588.2|588.6|588.3|588.4|588.2|5054
1633511500000|2021-10-06 09:11:40|588.6|588.3|588.6|588.2|588.8|588.5|588.6|588.2|4165
1633511510000|2021-10-06 09:11:50|588.5||588.5||588.5||588.4||1593
1633511520000|2021-10-06 09:12:00|588.4|588.1|588.4|587.8|588.4|588.1|588.2|587.7|3906
1633511530000|2021-10-06 09:12:10|588.2|587.9|588.2|587.9|588.4|588|588.2|587.9|0
1633511540000|2021-10-06 09:12:20|588.1|587.8|588|587.7|588.2|587.8|588|587.7|985
1633511550000|2021-10-06 09:12:30|587.9|587.6|587.9|587.3|587.9|587.6|587.9|587.2|925
1633511560000|2021-10-06 09:12:40|587.8|587.2|587.5|587.2|587.8|587.5|587.5|587.1|2829
1633511570000|2021-10-06 09:12:50|587.6|587.3|588.4|588.1|588.6|588.3|587.6|587.3|7714
1633511580000|2021-10-06 09:13:00|588.3|588|588|587.6|588.3|588.1|588|587.6|20000
1633511590000|2021-10-06 09:13:10|587.9|587.5|587.9|587.3|587.9|587.5|587.9|587.3|200
1633511600000|2021-10-06 09:13:20|588|587.6|588.3|587.8|588.3|587.9|587.9|587.6|539
1633511610000|2021-10-06 09:13:30|588.1|587.9|588.1|587.8|588.1|587.9|588.1|587.8|200
1633511620000|2021-10-06 09:13:40|588.2|587.9|588.2|587.8|588.5|588|588.2|587.8|1384
1633511630000|2021-10-06 09:13:50|588.1|587.7|588.2|587.7|588.2|587.9|588|587.7|3533
1633511640000|2021-10-06 09:14:00|588|587.8|588|587.6|588.2|587.8|588|587.6|2300
1633511650000|2021-10-06 09:14:10|588.1|587.7|588.1|587.6|588.1|587.8|587.8|587.6|1885
1633511660000|2021-10-06 09:14:20|588.4|587.7|588.6|588.3|588.8|588.3|588.1|587.7|9787
1633511670000|2021-10-06 09:14:30|588.5|588.2|588.6|588.1|588.7|588.4|588.5|587.9|1498
1633511680000|2021-10-06 09:14:40|588.5|588|588.4|588.2|588.6|588.2|588.4|587.9|3000
1633511690000|2021-10-06 09:14:50|588.6|588.3|588.3|587.9|588.6|588.4|588.2|587.9|2208
1633511700000|2021-10-06 09:15:00|588.2|588|588.1|587.9|588.2|588|588.1|587.9|984
1633511710000|2021-10-06 09:15:10||587.8||587.7||587.8||587.7|0
1633511720000|2021-10-06 09:15:20|588||588||588||588||0
1633511740000|2021-10-06 09:15:40|587.9||587.9||587.9||587.9||237
1633511750000|2021-10-06 09:15:50|587.8|587.6|587.7|587.4|587.8|587.6|587.6|587.3|15301
1633511760000|2021-10-06 09:16:00|587.6|587.3|587.6|587.3|587.6|587.3|587.6|587.3|664
1633511770000|2021-10-06 09:16:10|587.7|587.4|587.7|587.3|587.9|587.6|587.6|587.3|3857
1633511780000|2021-10-06 09:16:20|587.6|587.2|587.5|587.1|587.6|587.2|587.5|587.1|0
1633511790000|2021-10-06 09:16:30|587.4|581.8|586|585.7|587.4|586.2|585.8|581.8|517411
1633511800000|2021-10-06 09:16:40|586.1|585.8|587|586.6|587|586.7|586.1|585.8|7550
1633511810000|2021-10-06 09:16:50|586.9|586.7|586.9|586.8|587.7|587.6|586.9|586.7|55459
1633511820000|2021-10-06 09:17:00|587.1|586.9|587|586.8|587.1|586.9|586.9|586.8|4542
1633511830000|2021-10-06 09:17:10|586.9|586.7|586.8|586.6|586.9|586.7|586.8|586.6|13122
1633511840000|2021-10-06 09:17:20|586.7|586.5|586.4|586.1|586.7|586.5|586.4|586.1|7561
1633511850000|2021-10-06 09:17:30|586.3|586|586|585.7|586.3|586|586|585.7|1829
1633511860000|2021-10-06 09:17:40|||||||||8
1633511870000|2021-10-06 09:17:50|585.9|585.6|585.7|585.4|585.9|585.6|585.7|585.4|1357
1633511880000|2021-10-06 09:18:00|585.8|585.3|585.9|585.5|585.9|585.7|585.8|585.3|1400
1633511890000|2021-10-06 09:18:10|585.7|585.4|585.6|585.4|585.7|585.4|585.6|585.4|3706
1633511900000|2021-10-06 09:18:20|585.5|585.3|585.5|585.2|585.5|585.4|585.4|585.2|19418
1633511910000|2021-10-06 09:18:30|585.4||585.4||585.4||585.4||0
1633511920000|2021-10-06 09:18:40|585.5|585.3|585.5|585.3|585.9|585.5|585.5|585.3|26822
1633511930000|2021-10-06 09:18:50|585.4|585.2|585.6|585.3|585.7|585.5|585.3|585.2|8735
1633511940000|2021-10-06 09:19:00|585.5|585.2|585.5|585.2|585.5|585.2|585.5|585.2|586
1633511950000|2021-10-06 09:19:10|585.4||585.3||585.4||585.3||0
1633511960000|2021-10-06 09:19:20|585.2|585.1|585.1|584.9|585.2|585.1|585|584.9|2350
1633511970000|2021-10-06 09:19:30|585.2|585.1|585.4|585.1|585.5|585.2|585.2|585.1|2397
1633511980000|2021-10-06 09:19:40|585.3|585.2|585.2|585|585.3|585.2|585.1|585|8701
1633511990000|2021-10-06 09:19:50|585.1|584.9|584.6|584.5|585.2|585|584.6|584.5|6465
1633512000000|2021-10-06 09:20:00|584.8|584.7|584.5|584.4|584.8|584.7|584.5|584.3|13385
1633512010000|2021-10-06 09:20:10|584.6|584.5|584.6|584.3|585.1|584.8|584.1|583.5|39830
1633512020000|2021-10-06 09:20:20|584.5|584.2|584.8|584.5|584.8|584.6|584.4|584.2|5913
1633512030000|2021-10-06 09:20:30|584.7|584.4|584.3|584|584.7|584.5|584.3|584|17510
1633512040000|2021-10-06 09:20:40|584.2|583.9|584.1|583.8|584.2|583.9|584.1|583.8|0
1633512050000|2021-10-06 09:20:50|584|583.7|583.8|583.5|584|583.7|583.8|583.5|0
1633512060000|2021-10-06 09:21:00|583.7|583.4|583.7|583.4|583.7|583.5|583.7|583.4|0
1633512070000|2021-10-06 09:21:10|583.6|583.5|583.5|583.3|583.8|583.7|583.2|583.1|25280
1633512080000|2021-10-06 09:21:20|583.6|583.4|584.4|584.1|584.5|584.1|583.4|583.3|31942
1633512090000|2021-10-06 09:21:30|584.3|584|584.2|583.9|584.4|584|584.2|583.8|272
1633512100000|2021-10-06 09:21:40|584.3|584|585.2|584.7|585.5|584.7|584.3|584|5708
1633512120000|2021-10-06 09:22:00|585.4|584.8|585.5|584.9|585.6|584.9|585.3|584.8|1000
1633512130000|2021-10-06 09:22:10|585.4|584.8|585.2|584.7|585.4|584.8|585.2|584.7|350
1633512140000|2021-10-06 09:22:20|585.1|584.6|585.1|584.7|585.1|584.7|585|584.6|100
1633512150000|2021-10-06 09:22:30|585.4|584.8|585.1|584.7|585.4|584.9|585|584.7|1748
1633512160000|2021-10-06 09:22:40|585.4|584.8|585.5|584.9|585.5|584.9|585.3|584.8|1101
1633512180000|2021-10-06 09:23:00|585.4|585|585.3|585|585.4|585.2|585.3|585|600
1633512190000|2021-10-06 09:23:10|585.2|584.9|585.2|584.8|585.2|584.9|585.2|584.8|0
1633512200000|2021-10-06 09:23:20||585||585||585||585|0
1633512210000|2021-10-06 09:23:30|585.1|584.9|585.7|585.3|585.8|585.3|584.9|584.5|6649
1633512220000|2021-10-06 09:23:40|585.8|585.4|585.9|585.4|585.9|585.5|585.7|585.4|1022
1633512230000|2021-10-06 09:23:50|585.8|585.5|585.6|585.4|585.8|585.5|585.6|585.4|2000
1633512240000|2021-10-06 09:24:00|585.5|585.3|585.1|584.7|585.5|585.3|585|584.7|2132
1633512260000|2021-10-06 09:24:20|585|584.6|584.8|584.6|585|584.6|584.8|584.6|0
1633512270000|2021-10-06 09:24:30|585|584.7|585|584.7|585.3|585|584.9|584.7|5453
1633512290000|2021-10-06 09:24:50|584.9|584.6|584.5|584.1|584.9|584.6|584.5|584.1|24179
1633512300000|2021-10-06 09:25:00|584.6||584.6||584.6||584.6||0
1633512310000|2021-10-06 09:25:10|584.5|584|584.5|584.2|584.6|584.2|584.3|584|4584
1633512320000|2021-10-06 09:25:20|584.4|584.1|584.7|584.4|584.9|584.6|584.4|584.1|382
1633512330000|2021-10-06 09:25:30|584.9|584.5|585.2|584.7|585.3|584.8|584.6|584.3|4483
1633512340000|2021-10-06 09:25:40|585.1|584.6|584.8|584.4|585.1|584.6|584.8|584.4|669
1633512350000|2021-10-06 09:25:50|584.7|584.5|584.6|584.2|584.7|584.5|584.6|584.2|750
1633512360000|2021-10-06 09:26:00|584.5|584.3|585.2|584.7|585.2|584.7|584.5|584.3|2111
1633512370000|2021-10-06 09:26:10|585.1|584.6|585|584.8|585.1|584.8|584.9|584.5|500
1633512380000|2021-10-06 09:26:20|585.1|584.9|585.9|585.6|586|585.7|585.1|584.9|3342
1633512390000|2021-10-06 09:26:30|586.1|585.8|586.4|586|586.6|586|586.1|585.8|7000
1633512400000|2021-10-06 09:26:40||585.9||585.9||585.9||585.8|7
1633512410000|2021-10-06 09:26:50|586.3|585.8|586|585.6|586.3|585.8|586|585.6|300
1633512420000|2021-10-06 09:27:00|585.9|585.5|585.8|585.5|585.9|585.5|585.8|585.5|198
1633512430000|2021-10-06 09:27:10|585.7|585.4|586.2|585.9|586.4|586|585.4|585.2|17591
1633512440000|2021-10-06 09:27:20|586.4|586|586.3|586|586.4|586.1|586.3|586|20
1633512450000|2021-10-06 09:27:30|586.2|585.9|586.2|585.9|586.2|585.9|586.2|585.8|0
1633512460000|2021-10-06 09:27:40|586.4|585.8|586.6|586|586.7|586.2|586.4|585.8|1794
1633512470000|2021-10-06 09:27:50|586.5|585.9|586.6|586|586.6|586|586.1|585.8|2362
1633512480000|2021-10-06 09:28:00|586.5|585.9|586.5|586.2|586.7|586.4|586.1|585.8|4475
1633512490000|2021-10-06 09:28:10|586.6|586.3|586.6|586.2|586.7|586.3|586.5|586.1|555
1633512500000|2021-10-06 09:28:20|586.5|586.1|586.3|585.9|586.5|586.2|586|585.6|15042
1633512510000|2021-10-06 09:28:30|586.5|585.8|586.6|586.1|586.6|586.1|586.1|585.8|4114
1633512520000|2021-10-06 09:28:40|586.7||586.6||586.7||586.6||1000
1633512530000|2021-10-06 09:28:50|586.5|586|586.4|585.8|586.5|586|586.4|585.8|400
1633512540000|2021-10-06 09:29:00|586.3|585.7|586.3|586.1|586.3|586.1|585.9|585.6|2272
1633512550000|2021-10-06 09:29:10|586.2|585.9|586.1|585.9|586.3|586.1|585.9|585.7|17405
1633512560000|2021-10-06 09:29:20|586.2|586|586.1|585.9|586.6|586.2|586.1|585.9|4416
1633512570000|2021-10-06 09:29:30|586.3|586|586.4|586.1|586.4|586.1|586.3|586|168
1633512580000|2021-10-06 09:29:40|586.5|586.2|586.6|586.2|586.6|586.2|586.5|586.1|200
1633512590000|2021-10-06 09:29:50|586.7|586.3|586.7|586.2|586.8|586.3|586.7|586.2|0
1633512600000|2021-10-06 09:30:00|586.6|586.1|586.4|585.9|586.6|586.1|586.4|585.8|405
1633512610000|2021-10-06 09:30:10|586.3|585.8|586.2|585.8|586.3|585.8|586.2|585.8|1133
1633512620000|2021-10-06 09:30:20|586.1||586.1||586.1||586.1||0
1633512630000|2021-10-06 09:30:30|586.2|585.9|586.2|585.8|586.3|586|586.2|585.8|0
1633512640000|2021-10-06 09:30:40|586|585.7|586.3|585.9|586.3|585.9|586|585.7|4385
1633512650000|2021-10-06 09:30:50|586.2|586|586.6|586.1|586.7|586.2|586.2|586|1650
1633512670000|2021-10-06 09:31:10|586.7|586.5|586.8|586.5|586.9|586.6|586.7|586.5|2902
1633512680000|2021-10-06 09:31:20|586.7|586.4|586.7|586.4|586.7|586.4|586.5|586.3|16063
1633512690000|2021-10-06 09:31:30|586.8|586.3|586.7|586.3|586.8|586.3|586.7|586.3|0
1633512700000|2021-10-06 09:31:40|586.8|586.4|586.8|586.5|586.9|586.5|586.8|586.4|300
1633512710000|2021-10-06 09:31:50|586.7|586.4|586.7|586.4|586.7|586.6|586.6|586.4|24120
1633512720000|2021-10-06 09:32:00|586.6|586.3|586.4|585.9|586.6|586.3|586.3|585.9|818
1633512730000|2021-10-06 09:32:10|586.3|585.8|585.8|585.5|586.3|585.8|585.8|585.5|300
1633512740000|2021-10-06 09:32:20||585.4||585.4||585.4||585.4|0
1633512750000|2021-10-06 09:32:30|585.7|585.3|585.5|585|585.7|585.3|585.5|585|283
1633512770000|2021-10-06 09:32:50||585.2||585.1||585.2||585.1|0
1633512780000|2021-10-06 09:33:00|585.4|585|585.1|584.8|585.4|585|585|584.8|1060
1633512790000|2021-10-06 09:33:10|585.2|584.9|585.4|585|585.4|585.1|585.2|584.9|800
1633512800000|2021-10-06 09:33:20|585.3|585.1|585.9|585.6|585.9|585.7|585.3|585.1|3574
1633512810000|2021-10-06 09:33:30|585.8|585.5|585.8|585.5|585.8|585.5|585.8|585.5|0
1633512820000|2021-10-06 09:33:40|585.9|585.6|585.8|585.6|586.1|585.8|585.7|585.6|1138
1633512830000|2021-10-06 09:33:50|585.9|585.5|585.7|585.3|585.9|585.5|585.7|585.3|0
1633512840000|2021-10-06 09:34:00|585.6|585.2|585.5|585.1|585.6|585.2|585.5|585.1|0
1633512850000|2021-10-06 09:34:10|585.4|585.2|585.4|585.1|585.4|585.2|585.4|585.1|0
1633512860000|2021-10-06 09:34:20|585.5|585.2|585.5|585.4|585.6|585.4|585.5|585.2|3029
1633512870000|2021-10-06 09:34:30|585.6|585.3|586.1|585.7|586.2|585.7|585.5|585.2|4677
1633512880000|2021-10-06 09:34:40|586|585.8|586|585.7|586|585.8|586|585.7|0
1633512890000|2021-10-06 09:34:50|585.9|585.6|585.9|585.5|586|585.7|585.9|585.5|606
1633512900000|2021-10-06 09:35:00|585.8|585.4|585.5|585.3|586|585.6|585.5|585.3|2996
1633512910000|2021-10-06 09:35:10|585.4|585.2|585.8|585.3|586.1|586|585.4|585.1|24547
1633512930000|2021-10-06 09:35:30|585.7|585.4|585.7|585.5|585.8|585.5|585.7|585.4|1000
1633512940000|2021-10-06 09:35:40|585.6|585.4|585.6|585.3|585.6|585.4|585.4|585.1|0
1633512950000|2021-10-06 09:35:50|585.5|585.2|585.4|585.2|585.5|585.3|585.4|585.2|0
1633512970000|2021-10-06 09:36:10|585.5|585.3|585.4|585.2|585.5|585.3|585.3|585.2|3235
1633512980000|2021-10-06 09:36:20|585.5|585.3|585.5|585.4|585.5|585.4|585.4|585.3|526
1633512990000|2021-10-06 09:36:30|585.7|585.3|585.6|585.2|585.9|585.3|585.6|585.2|0
1633513000000|2021-10-06 09:36:40|585.4|585.3|585.9|585.7|586.1|585.7|585.4|585.3|2402
1633513010000|2021-10-06 09:36:50||585.6||585.7||585.7||585.6|0
1633513020000|2021-10-06 09:37:00|585.8|585.6|586.2|585.7|586.3|585.8|585.8|585.6|3635
1633513030000|2021-10-06 09:37:10|586.1||585.9||586.1||585.9||0
1633513040000|2021-10-06 09:37:20|585.8||585.8||585.8||585.8||0
1633513050000|2021-10-06 09:37:30|585.7|585.6|585.8|585.5|585.8|585.6|585.7|585.5|539
1633513060000|2021-10-06 09:37:40|585.7|585.4|585.6|585.2|585.8|585.4|585.4|585.2|1650
1633513070000|2021-10-06 09:37:50|585.5|585.1|585.3|585|585.5|585.1|585.3|585|1726
1633513080000|2021-10-06 09:38:00|585.2|585.1|585.5|585.2|585.6|585.4|585.2|585.1|3037
1633513090000|2021-10-06 09:38:10|585.4|585.1|585.3|585|585.4|585.2|585.3|585|477
1633513100000|2021-10-06 09:38:20|585.2||585.3||585.3||585.2||0
1633513110000|2021-10-06 09:38:30|585.4|585.1|585.4|585.1|585.6|585.2|585.2|585|3560
1633513120000|2021-10-06 09:38:40|585.3|585|585.2|585|585.3|585|585.2|585|0
1633513130000|2021-10-06 09:38:50|585.1|584.9|585.4|585.1|585.5|585.3|585.1|584.7|9334
1633513140000|2021-10-06 09:39:00|585.3|585|585.3|585|585.3|585.1|585.3|585|100
1633513150000|2021-10-06 09:39:10|585.4|585.1|585.8|585.4|586|585.4|585.4|585|500
1633513160000|2021-10-06 09:39:20|585.9|585.6|585.9|585.7|586.2|585.8|585.9|585.6|3968
1633513170000|2021-10-06 09:39:30|585.8|585.6|585.6|585.3|585.8|585.6|585.6|585.3|7235
1633513180000|2021-10-06 09:39:40|585.7|585.4|585.6|585.3|585.7|585.6|585.6|585.3|624
1633513190000|2021-10-06 09:39:50|585.5||585.5||585.5||585.5||0
1633513200000|2021-10-06 09:40:00|585.4|585.2|585.6|585.5|585.6|585.5|585.3|585|2604
1633513210000|2021-10-06 09:40:10|585.5|585.4|585.5|585.2|585.5|585.4|585.5|585.2|0
1633513220000|2021-10-06 09:40:20|585.6|585.3|585.5|585.3|585.6|585.3|585.5|585.3|0
1633513230000|2021-10-06 09:40:30||585.2||585.2||585.2||585.2|0
1633513240000|2021-10-06 09:40:40||585.3||585.3||585.3||585.3|0
1633513250000|2021-10-06 09:40:50|585.4|585.2|585.3|585|585.4|585.2|585.3|585|929
1633513270000|2021-10-06 09:41:10|585.2|585.1|585.8|585.6|585.9|585.6|585.2|585.1|4558
1633513280000|2021-10-06 09:41:20|585.9|585.5|586|585.6|586|585.6|585.9|585.5|0
1633513300000|2021-10-06 09:41:40|586.1|585.9|586.5|586.2|586.5|586.2|586.1|585.9|5458
1633513310000|2021-10-06 09:41:50|586.4|586.1|586.4|586.2|586.4|586.2|586.4|586.1|0
1633513320000|2021-10-06 09:42:00|586.5|586.3|586.3|586|586.6|586.4|586.2|586|33842
1633513330000|2021-10-06 09:42:10|586.2|586.1|586.4|586.1|586.5|586.2|586.2|585.9|2576
1633513350000|2021-10-06 09:42:30|586.5|586.2|586.4|586.1|586.5|586.2|586.4|586.1|1162
1633513360000|2021-10-06 09:42:40|586.5|586.2|586.5|586.2|586.5|586.3|586.4|586.2|1358
1633513370000|2021-10-06 09:42:50|586.4|586.4|586.5|586.4|586.5|586.4|586.4|586.4|7138
1633513380000|2021-10-06 09:43:00|586.4|586.2|586.3|585.9|586.4|586.2|586.2|585.9|13590
1633513390000|2021-10-06 09:43:10|586.2|586|586.4|586|586.5|586|586.2|586|0
1633513400000|2021-10-06 09:43:20|586.5|586.1|586.4|586.2|586.5|586.3|586.4|586.1|2637
1633513410000|2021-10-06 09:43:30|586.3|586.1|586.2|585.9|586.3|586.1|586.2|585.9|0
1633513420000|2021-10-06 09:43:40|586.1|586|586.1|586|586.1|586.1|586.1|586|36794
1633513430000|2021-10-06 09:43:50|586.2|586.1|586.2|586|586.2|586.1|586.2|586|8265
1633513440000|2021-10-06 09:44:00|586.1|586.1|586.2|586|586.3|586.1|586.1|586|5941
1633513450000|2021-10-06 09:44:10|586.1|585.9|586|585.7|586.1|585.9|586|585.7|1055
1633513460000|2021-10-06 09:44:20|585.9|585.6|586.3|586|586.3|586.1|585.9|585.6|3205
1633513470000|2021-10-06 09:44:30|586.2|585.9|586.1|585.8|586.2|586|586.1|585.8|635
1633513480000|2021-10-06 09:44:40|586.2|585.9|586.3|586|586.5|586.3|586.2|585.8|23117
1633513490000|2021-10-06 09:44:50|586.4|586.1|586.4|586.2|586.5|586.3|586.4|586.1|22293
1633513500000|2021-10-06 09:45:00|586.3|586.1|586.2|585.9|586.3|586.1|586.2|585.9|0
1633513510000|2021-10-06 09:45:10|586.3|586|586.3|586|586.3|586|586.3|586|0
1633513520000|2021-10-06 09:45:20|586.2|585.9|586.2|585.8|586.2|585.9|586.2|585.8|0
1633513530000|2021-10-06 09:45:30||585.9||585.9||585.9||585.9|0
1633513540000|2021-10-06 09:45:40|586.3||586.3||586.4||586.3||0
1633513560000|2021-10-06 09:46:00|586.4|586|586.4|586.1|586.5|586.3|586.2|586|36094
1633513570000|2021-10-06 09:46:10|586.3||586.3||586.3||586.3||350
1633513580000|2021-10-06 09:46:20|586.2|586|586.2|586|586.3|586.1|586.2|586|1514
1633513590000|2021-10-06 09:46:30|586.3|586.1|586.3|586.1|586.4|586.2|586.3|586.1|2387
1633513610000|2021-10-06 09:46:50|586.2|586|586.1|585.9|586.3|586|586.1|585.9|1716
1633513620000|2021-10-06 09:47:00|586|585.8|586|585.7|586.1|585.8|586|585.7|1626
1633513630000|2021-10-06 09:47:10|585.9|585.8|585.9|585.7|585.9|585.8|585.9|585.7|0
1633513640000|2021-10-06 09:47:20||585.8||585.7||585.8||585.7|0
1633513650000|2021-10-06 09:47:30|586|585.8|586.3|586.1|586.4|586.1|586|585.8|5428
1633513660000|2021-10-06 09:47:40|586.4|586.2|586.5|586.3|586.5|586.3|586.4|586.2|48547
1633513670000|2021-10-06 09:47:50|586.4|586.2|586.3|586.1|586.4|586.3|586.3|586.1|2937
1633513680000|2021-10-06 09:48:00|586.4|586.2|586.3|586|586.4|586.2|586.3|586|1719
1633513700000|2021-10-06 09:48:20|586.2|585.9|586.1|585.9|586.2|585.9|586.1|585.9|1181
1633513710000|2021-10-06 09:48:30||586||586||586||586|665
1633513720000|2021-10-06 09:48:40|586.2|586.1|586.3|586.1|586.3|586.1|586.2|586.1|0
1633513730000|2021-10-06 09:48:50|586.2|586|586.2|586|586.2|586|586.2|586|0
1633513740000|2021-10-06 09:49:00|586.1||586.1||586.1||586.1||0
1633513750000|2021-10-06 09:49:10|586.2|586.1|586.3|586|586.4|586.1|586.2|586|1866
1633513760000|2021-10-06 09:49:20|586.2|585.9|586.1|585.9|586.2|585.9|586.1|585.9|318
1633513770000|2021-10-06 09:49:30|586||586||586||586||0
1633513780000|2021-10-06 09:49:40|586.1|586|586.2|586|586.3|586|586.1|586|1
1633513790000|2021-10-06 09:49:50|586.3|585.9|586.3|585.9|586.3|585.9|586.3|585.9|0
1633513800000|2021-10-06 09:50:00|586.2||586.2||586.2||586.2||0
1633513810000|2021-10-06 09:50:10|586.1|586|586.2|586|586.3|586.1|586.1|586|5000
1633513820000|2021-10-06 09:50:20|586.1||586.2||586.2||586.1||379
1633513840000|2021-10-06 09:50:40|586.1|585.9|586.1|585.9|586.1|585.9|586|585.9|238
1633513850000|2021-10-06 09:50:50|586.3|586.2|586.2|585.9|586.3|586.2|586|585.9|5489
1633513860000|2021-10-06 09:51:00|586.1||586.2||586.2||586||427
1633513870000|2021-10-06 09:51:10|586.3|586|586.3|586.1|586.3|586.2|586.3|585.9|1000
1633513880000|2021-10-06 09:51:20|586.4|586.2|586.3|586.1|586.4|586.3|586.3|586.1|23838
1633513890000|2021-10-06 09:51:30||586.2||586.2||586.2||586.2|0
1633513900000|2021-10-06 09:51:40|586.4|586.3|587.4|587.1|587.5|587.1|586.4|586.3|14738
1633513920000|2021-10-06 09:52:00|587.3|587|586.9|586.6|587.3|587|586.9|586.5|2402
1633513930000|2021-10-06 09:52:10|587|586.7|587|586.7|587|586.7|587|586.7|0
1633513940000|2021-10-06 09:52:20|586.9|586.8|586.7|586.6|587|586.8|586.7|586.6|4411
1633513950000|2021-10-06 09:52:30|586.6|586.5|587.1|586.7|587.3|586.8|586.5|586.4|1991
1633513960000|2021-10-06 09:52:40|587|586.6|586.9|586.6|587|586.6|586.9|586.6|0
1633513970000|2021-10-06 09:52:50|586.8|586.5|586.6|586.3|586.8|586.5|586.6|586.3|1536
1633513980000|2021-10-06 09:53:00|586.7|586.4|586.6|586.4|586.7|586.4|586.6|586.4|0
1633513990000|2021-10-06 09:53:10|586.5|586.3|586.5|586.2|586.5|586.3|586.4|586.2|4939
1633514000000|2021-10-06 09:53:20|586.4|586.1|586.4|586.1|586.4|586.1|586.3|586.1|246
1633514010000|2021-10-06 09:53:30|586.6|586.2|586.9|586.5|586.9|586.5|586.5|586.2|4311
1633514020000|2021-10-06 09:53:40||586.6||586.5||586.6||586.5|0
1633514030000|2021-10-06 09:53:50|586.8|586.4|586.9|586.5|587|586.9|586.7|586.4|16080
1633514040000|2021-10-06 09:54:00|586.8|586.4|586.5|586.1|587|586.6|586.5|586.1|4866
1633514050000|2021-10-06 09:54:10|586.4|586|586.2|586|586.4|586|586.2|586|1210
1633514060000|2021-10-06 09:54:20|586.3|585.9|586.2|585.9|586.3|585.9|586|585.9|1470
1633514070000|2021-10-06 09:54:30|586.3|586|586.2|585.9|586.3|586.1|586.2|585.9|0
1633514080000|2021-10-06 09:54:40|586.1|585.8|586|585.8|586.1|585.8|585.9|585.8|2364
1633514090000|2021-10-06 09:54:50|585.8|585.7|586|585.7|586.1|585.8|585.8|585.7|2742
1633514100000|2021-10-06 09:55:00|585.9|585.6|585.7|585.4|585.9|585.6|585.6|585.4|1244
1633514110000|2021-10-06 09:55:10|585.6||585.8||585.8||585.6||0
1633514120000|2021-10-06 09:55:20|585.7||585.7||585.7||585.6||0
1633514130000|2021-10-06 09:55:30|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1633514140000|2021-10-06 09:55:40|585.5|585.5|585.5|585.3|585.5|585.5|585.5|585.3|8
1633514160000|2021-10-06 09:56:00|585.4|585.2|585.3|585|585.4|585.3|585.3|585|3788
1633514170000|2021-10-06 09:56:10|585.4|585.1|585.3|585|585.4|585.1|585.2|585|3500
1633514180000|2021-10-06 09:56:20|585.4|584.9|585.1|584.9|585.4|584.9|585|584.9|16830
1633514190000|2021-10-06 09:56:30|585|585|585.4|585|585.4|585|585|585|0
1633514200000|2021-10-06 09:56:40|585.3|584.9|585.1|584.7|585.3|585|585.1|584.7|506
1633514210000|2021-10-06 09:56:50|585|584.8|585|584.7|585|584.8|585|584.7|500
1633514220000|2021-10-06 09:57:00|584.9||584.9||584.9||584.9||0
1633514230000|2021-10-06 09:57:10|584.8|584.8|586|585.4|586|585.4|584.8|584.8|13423
1633514240000|2021-10-06 09:57:20|585.8|585.5|585.6|585.3|586|585.7|585.5|585.2|1527
1633514250000|2021-10-06 09:57:30||585.2||585.2||585.3||585.2|0
1633514260000|2021-10-06 09:57:40|585.5|585.1|585.9|585.5|585.9|585.6|585.3|585|7667
1633514270000|2021-10-06 09:57:50|585.8|585.4|586.5|586|586.5|586|585.6|585.3|5196
1633514280000|2021-10-06 09:58:00|586.4|585.9|586.9|586.5|586.9|586.5|586.1|585.7|3187
1633514290000|2021-10-06 09:58:10|586.8|586.4|586.5|586.2|586.8|586.4|586.5|586.2|6355
1633514300000|2021-10-06 09:58:20||586.3||586.3||586.3||586.3|0
1633514310000|2021-10-06 09:58:30|586.6|586.2|586.7|586.4|586.7|586.6|586.6|586.2|5025
1633514320000|2021-10-06 09:58:40|586.8|586.5|587.6|587.2|587.6|587.2|586.7|586.4|6123
1633514330000|2021-10-06 09:58:50||587.1||587.2||587.2||587.1|0
1633514340000|2021-10-06 09:59:00|587.7|587.3|588.8|588.2|588.8|588.3|587.6|587.2|16392
1633514350000|2021-10-06 09:59:10|588.7|588.3|588.7|588.3|588.9|588.8|588.5|588|16739
1633514360000|2021-10-06 09:59:20|588.6||588.6||588.6||588.6||0
1633514380000|2021-10-06 09:59:40|588.5|588.2|588.7|588.5|588.8|588.6|588.1|587.7|30581
1633514390000|2021-10-06 09:59:50|588.8|588.6|589.2|589|589.2|589.1|588.7|588.4|15903
1633514400000|2021-10-06 10:00:00|589.3|589.1|589|588.6|589.3|589.2|588.8|588.5|15017
1633514410000|2021-10-06 10:00:10|588.9|588.5|589.3|588.9|589.3|588.9|588.6|588.4|3699
1633514420000|2021-10-06 10:00:20|589.4|589|589.9|589.4|589.9|589.5|589.4|589|3246
1633514430000|2021-10-06 10:00:30|589.8|589.5|591|590.6|591.2|590.7|589.8|589.5|18499
1633514440000|2021-10-06 10:00:40|591.1|590.5|590.5|589.9|591.1|590.6|590.3|589.9|11099
1633514450000|2021-10-06 10:00:50|590.6|590|591|590.6|591.4|590.8|590.6|590|15907
1633514460000|2021-10-06 10:01:00|590.9|590.7|591.5|591.1|591.7|591.3|590.8|590.5|5429
1633514470000|2021-10-06 10:01:10|591.4|591.2|592.3|591.8|592.5|592|591.4|591.2|4243
1633514480000|2021-10-06 10:01:20|592.1|591.7|592|591.4|592.1|591.7|592|591.4|5350
1633514490000|2021-10-06 10:01:30|591.8|591.3|591.1|590.4|591.8|591.3|591|590.4|1650
1633514500000|2021-10-06 10:01:40|591|590.2|590.9|590.2|591|590.2|590.9|590.2|0
1633514510000|2021-10-06 10:01:50|591|590.3|591.7|591|591.8|591.1|591|590.3|11777
1633514520000|2021-10-06 10:02:00||590.9||591.1||591.1||590.7|0
1633514530000|2021-10-06 10:02:10|591.6|591|591.6|591.1|591.6|591.1|591.6|591|700
1633514540000|2021-10-06 10:02:20|591.4|591|591.4|591.1|591.4|591.1|591|590.7|1208
1633514550000|2021-10-06 10:02:30|591.3|591|594.8|594.1|595|594.6|591.2|590.8|68419
1633514560000|2021-10-06 10:02:40|594.7|594|594.8|594.1|595.6|595.5|594.2|593.6|38504
1633514570000|2021-10-06 10:02:50|594.6|594|594.4|594.1|594.8|594.1|594.2|593.7|2445
1633514580000|2021-10-06 10:03:00|594.3|593.9|594|593.3|594.3|594.1|593.7|593.3|17568
1633514590000|2021-10-06 10:03:10|593.9|593.2|593.4|592.8|593.9|593.2|593.4|592.8|1683
1633514600000|2021-10-06 10:03:20|593.3|592.9|592.9|592.3|593.3|592.9|592.8|592.3|1974
1633514610000|2021-10-06 10:03:30|592.7|592.1|592.8|592.2|592.9|592.3|592.7|592.1|2250
1633514620000|2021-10-06 10:03:40|592.9|592.3|592.4|591.9|593|592.7|592|591.6|5533
1633514640000|2021-10-06 10:04:00|592.2|591.7|593.3|592.4|593.3|592.6|592|591.5|7835
1633514650000|2021-10-06 10:04:10|592.9|592.5|593.6|593.1|593.6|593.1|592.7|592.4|28479
1633514660000|2021-10-06 10:04:20|593.5|593.2|593.5|593|593.5|593.3|593.5|593|0
1633514670000|2021-10-06 10:04:30|593.6|593.1|594.2|593.6|594.3|593.7|593.6|593.1|4927
1633514680000|2021-10-06 10:04:40|594.4|594.3|594.4|593.7|595.3|594.4|594.2|593.7|30062
1633514690000|2021-10-06 10:04:50|594.7|593.8|595.6|595.1|595.8|595.4|594.7|593.8|43713
1633514700000|2021-10-06 10:05:00|595.5|594.8|594.9|594.2|595.5|594.8|594.8|594.2|2732
1633514710000|2021-10-06 10:05:10|594.2|594.1|595|594.9|595|594.9|594.2|594.1|14846
1633514720000|2021-10-06 10:05:20|595.2|595|595.4|594.9|595.8|595.4|595.1|594.9|15720
1633514730000|2021-10-06 10:05:30|595.7|595|595.8|595.6|595.8|595.7|595.7|595|14511
1633514740000|2021-10-06 10:05:40|595.7||595.8||595.8||595.7||18448
1633514750000|2021-10-06 10:05:50|595.9|595.7|596.4|596.3|596.5|596.3|595.9|595.6|4852
1633514760000|2021-10-06 10:06:00|596.3|596.2|596.4|595.9|596.4|596.2|596.3|595.8|1508
1633514770000|2021-10-06 10:06:10|596.3|595.8|596.7|596.1|597|596.3|596.3|595.8|17675
1633514780000|2021-10-06 10:06:20|596.6|596.2|596.1|595.8|596.6|596.2|596.1|595.8|1271
1633514790000|2021-10-06 10:06:30|596|595.7|595.4|594.7|596|595.7|595.2|594.7|4785
1633514800000|2021-10-06 10:06:40|594.7|594.6|595.2|594.7|595.4|594.7|594.7|594.5|1500
1633514810000|2021-10-06 10:06:50||594.5||594.7||594.7||594.4|0
1633514820000|2021-10-06 10:07:00||594.6||594.4||594.6||594.4|0
1633514830000|2021-10-06 10:07:10|595.1|594.3|594.9|594.1|595.1|594.3|594.9|594|1800
1633514840000|2021-10-06 10:07:20|594.8|594|594.6|594|594.8|594|594.6|594|760
1633514850000|2021-10-06 10:07:30|594.7|594.1|594.7|594.1|594.7|594.1|594.6|594.1|0
1633514860000|2021-10-06 10:07:40|594.6|594|594.2|593.8|594.6|594|594|593.8|1224
1633514870000|2021-10-06 10:07:50|594.3|593.9|594.6|593.9|594.6|593.9|594.3|593.9|0
1633514880000|2021-10-06 10:08:00|594.5|593.8|594.1|593.5|594.5|593.8|594.1|593.5|1337
1633514890000|2021-10-06 10:08:10|594|593.3|593.5|592.9|594|593.3|593.5|592.8|953
1633514900000|2021-10-06 10:08:20||592.8||592.8||592.8||592.8|0
1633514910000|2021-10-06 10:08:30|593.9|593.8|594.3|593.8|594.3|593.8|593.8|593|37622
1633514920000|2021-10-06 10:08:40|||||||||1
1633514930000|2021-10-06 10:08:50|594.5|593.9|594.4|593.8|594.5|594|594.4|593.8|535
1633514940000|2021-10-06 10:09:00|594.3|593.6|593.8|593|594.3|593.6|593.8|593|2444
1633514960000|2021-10-06 10:09:20||593.1||593.1||593.1||593.1|0
1633514980000|2021-10-06 10:09:40|593.9|593.2|594.9|594|594.9|594.3|593.9|593.2|4407
1633514990000|2021-10-06 10:09:50||594.1||594.1||594.1||594.1|0
1633515000000|2021-10-06 10:10:00|595|594.3|595|594.3|595|594.3|595|594.2|150
1633515010000|2021-10-06 10:10:10|594.9||595||595||594.9||746
1633515020000|2021-10-06 10:10:20|595.1|594.4|595.6|594.6|595.6|594.6|595.1|594.4|2401
1633515030000|2021-10-06 10:10:30|595.5||595.6||595.6||595.5||0
1633515060000|2021-10-06 10:11:00|595.5||595.5||595.5||595.5||0
1633515070000|2021-10-06 10:11:10|595.6||595.5||595.7||595.5||2719
1633515080000|2021-10-06 10:11:20|595.6|595|595.7|595.2|595.7|595.5|595.5|595|7483
1633515090000|2021-10-06 10:11:30|595.8|595.4|596.5|595.9|596.5|595.9|595.8|595.4|3690
1633515100000|2021-10-06 10:11:40|596.4|595.7|596.4|595.7|596.4|595.7|596.4|595.7|0
1633515110000|2021-10-06 10:11:50|596|595.8|595.9|595.2|596|595.8|595.9|595.2|4896
1633515130000|2021-10-06 10:12:10|595.8||595.5||595.8||595.5||0
1633515140000|2021-10-06 10:12:20|595.6|595.3|595.8|595.3|595.8|595.4|595.6|595.3|3301
1633515150000|2021-10-06 10:12:30|595.9|595.4|597.1|596.5|597.1|596.6|595.9|595.4|27303
1633515160000|2021-10-06 10:12:40|597.2|596.7|598|597.5|598|597.5|597.2|596.7|160
1633515170000|2021-10-06 10:12:50|598.1|597.7|598.5|597.8|598.5|598.1|598.1|597.5|3662
1633515180000|2021-10-06 10:13:00|598.4||598.4||598.4||598.3||0
1633515190000|2021-10-06 10:13:10|598.3|597.9|598.4|598|598.4|598|598.3|597.8|0
1633515200000|2021-10-06 10:13:20|598.3|598.1|599|598.7|599|598.9|598.3|598.1|18448
1633515210000|2021-10-06 10:13:30|598.5|598.8|599|598.5|599|598.8|598.5|598.3|6363
1633515220000|2021-10-06 10:13:40|598.9|598.3|598.2|597.5|598.9|598.3|598.2|597.5|4550
1633515230000|2021-10-06 10:13:50|598.3|597.6|598.1|597.5|598.3|598|598.1|597.4|7064
1633515240000|2021-10-06 10:14:00|598|597.4|597.8|597.3|598|597.6|597.6|597.1|4362
1633515250000|2021-10-06 10:14:10|597.9|597.4|597.9|597.6|598|597.6|597.5|597.3|9297
1633515260000|2021-10-06 10:14:20|598.5|597.4|598.7|598.2|598.7|598.2|598.5|597.4|10000
1633515270000|2021-10-06 10:14:30|597.9|598.1|598.3|597.7|598.7|598.4|597.9|597.7|25181
1633515290000|2021-10-06 10:14:50|598.4|597.8|599.1|598.5|599.1|598.6|598.4|597.8|6293
1633515300000|2021-10-06 10:15:00|599|598.6|598.9|598.4|599|598.8|598.8|598.1|2159
1633515310000|2021-10-06 10:15:10|599|598.5|599.1|598.6|599.2|598.9|599|598.5|1257
1633515320000|2021-10-06 10:15:20|599.2|598.7|599.4|599|599.5|599.3|599.2|598.7|7795
1633515330000|2021-10-06 10:15:30|599.3|598.9|599.1|598.5|599.3|599|599|598.5|2530
1633515340000|2021-10-06 10:15:40|599|598.3|598.6|598|599|598.3|598.6|597.9|3334
1633515350000|2021-10-06 10:15:50|598.7|598.1|599.1|598.3|599.1|598.3|598.7|598.1|10
1633515360000|2021-10-06 10:16:00|599.2|598.4|599.3|598.8|599.5|599|599.2|598.4|1916
1633515370000|2021-10-06 10:16:10|599.2|598.9|600|599.5|600|599.5|599.2|598.9|8706
1633515380000|2021-10-06 10:16:20|599.9|599.3|599.5|598.8|599.9|599.5|599.5|598.7|1861
1633515390000|2021-10-06 10:16:30|599.6|598.9|599.7|599.3|600|599.4|599.6|598.9|2854
1633515400000|2021-10-06 10:16:40|599.6|599.1|599.8|599.1|599.8|599.1|599.4|598.8|8991
1633515410000|2021-10-06 10:16:50|599.7|599.2|599.7|599.2|599.8|599.3|599.7|599.2|0
1633515420000|2021-10-06 10:17:00||599.3||599.3||599.3||599.3|0
1633515430000|2021-10-06 10:17:10|599.6|599.1|599.3|599|599.6|599.1|599|598.4|10484
1633515440000|2021-10-06 10:17:20|599.5|599.1|599.8|599.3|599.9|599.3|599.5|599.1|618
1633515450000|2021-10-06 10:17:30|599.9|599.8|599.8|599.4|600|599.8|599.8|599.4|15000
1633515460000|2021-10-06 10:17:40|599.7|599.1|600|599.7|600.6|600.1|599.5|599.1|26369
1633515470000|2021-10-06 10:17:50|599.9|599.6|600|599.5|600|599.6|599.7|599.2|6379
1633515480000|2021-10-06 10:18:00|599.9|599.6|599.9|599.5|599.9|599.7|599.9|599.5|600
1633515490000|2021-10-06 10:18:10|600|599.6|600|599.6|600|599.6|600|599.6|0
1633515500000|2021-10-06 10:18:20|600.1|599.5|600.2|599.8|600.3|600|600|599.5|5295
1633515510000|2021-10-06 10:18:30|600.1|599.7|600.3|599.9|600.3|599.9|599.8|599.6|2554
1633515520000|2021-10-06 10:18:40|600.2|600|599.5|599|600.5|600.2|599.1|598.9|25248
1633515530000|2021-10-06 10:18:50|599.6|599.1|599.4|599|599.6|599.1|599.4|599|0
1633515540000|2021-10-06 10:19:00|599.3|599.1|599|598.6|599.3|599.1|598.7|598.4|12900
1633515550000|2021-10-06 10:19:10|598.9|598.5|598.6|598.1|599.3|599.2|598.5|598|17900
1633515560000|2021-10-06 10:19:20|598.7|598.2|599|598.4|599|598.4|598.7|598.2|1616
1633515570000|2021-10-06 10:19:30|||||||||40
1633515580000|2021-10-06 10:19:40|599.1|598.5|599.2|598.7|599.3|598.9|599.1|598.5|0
1633515590000|2021-10-06 10:19:50|599.3|598.8|599.5|598.9|599.5|598.9|599.3|598.8|0
1633515600000|2021-10-06 10:20:00|599.4|598.8|599.4|599|599.4|599|599.4|598.8|0
1633515610000|2021-10-06 10:20:10|599.3|598.8|599|598.3|599.3|598.8|598.9|598.3|3431
1633515620000|2021-10-06 10:20:20|599.1|598.4|598.6|598|599.2|598.6|598.5|598|5482
1633515640000|2021-10-06 10:20:40|598.7|598.1|598.4|598|598.7|598.3|598.4|598|0
1633515650000|2021-10-06 10:20:50|598.5|598.1|597.7|597.3|598.8|598.4|597.7|597.2|6031
1633515660000|2021-10-06 10:21:00|597.6|597.2|597.8|597.5|598|597.7|597.6|596.8|1588
1633515670000|2021-10-06 10:21:10|597.9|597.3|598.4|598|598.4|598|597.9|597.3|2710
1633515680000|2021-10-06 10:21:20|598.5|598.1|598.5|598.1|598.6|598.4|598.1|597.8|6117
1633515690000|2021-10-06 10:21:30|598.6|598.2|599.5|599|599.5|599.1|598.6|598.2|19029
1633515700000|2021-10-06 10:21:40|599.4|599.1|600|599.5|600|599.5|598.8|598.2|21566
1633515710000|2021-10-06 10:21:50|599.8|599.6|599.7|599.3|599.8|599.7|599.5|599.1|7009
1633515720000|2021-10-06 10:22:00|599.8|599.4|600.6|600.3|600.9|600.4|599.8|599.4|33184
1633515730000|2021-10-06 10:22:10|600.5|600.1|600.4|600.1|600.5|600.1|600.2|599.8|3912
1633515740000|2021-10-06 10:22:20|600.5|600.2|600.5|600.1|600.8|600.5|600.4|600|4208
1633515750000|2021-10-06 10:22:30|600.6||600.5||600.6||600.5||0
1633515760000|2021-10-06 10:22:40|600.4|600|600.3|600|600.4|600|600|599.7|7231
1633515770000|2021-10-06 10:22:50|600.2|600.1|599.8|599.3|600.6|600.1|599.8|599.3|9158
1633515780000|2021-10-06 10:23:00|600||599.9||600||599.9||0
1633515790000|2021-10-06 10:23:10|600|599.4|600.1|599.8|600.2|600|600|599.4|3589
1633515800000|2021-10-06 10:23:20|600|599.6|599.8|599.5|600|599.6|599.8|599.3|4281
1633515810000|2021-10-06 10:23:30|599.9|599.3|599.1|598.6|599.9|599.3|599|598.4|8484
1633515820000|2021-10-06 10:23:40|599.2|598.7|599.4|598.8|599.7|598.8|599.2|598.7|1037
1633515830000|2021-10-06 10:23:50|599.3|598.6|599|598.4|599.3|598.6|599|598.4|211
1633515840000|2021-10-06 10:24:00|598.9|598.3|598.8|598.5|598.9|598.5|598.3|597.6|4442
1633515850000|2021-10-06 10:24:10|598.7|598.3|597.3|596.8|598.7|598.3|597.3|596.5|11961
1633515860000|2021-10-06 10:24:20|597.4|596.9|597.5|597|597.7|597.2|597.3|596.9|8550
1633515870000|2021-10-06 10:24:30|597.4|596.9|596.9|596.5|597.4|596.9|596.5|596.3|8631
1633515880000|2021-10-06 10:24:40|596.8|596.4|596.4|595.9|596.8|596.4|596.1|595.5|2676
1633515890000|2021-10-06 10:24:50|596.5|596|596.9|596.4|596.9|596.5|596.5|596|560
1633515900000|2021-10-06 10:25:00|596.8|596.3|596|595.5|596.9|596.5|596|595.2|21781
1633515910000|2021-10-06 10:25:10|596.1|595.6|596.8|596.3|597.1|596.5|596.1|595.6|16732
1633515920000|2021-10-06 10:25:20|596.7|596.4|595.8|595.3|596.7|596.4|595.8|595.3|896
1633515930000|2021-10-06 10:25:30|595.9||596.1||596.1||595.9||0
1633515940000|2021-10-06 10:25:40|596||596||596||596||0
1633515950000|2021-10-06 10:25:50|595.9|595.2|596.4|595.8|596.4|595.8|595.6|595|0
1633515960000|2021-10-06 10:26:00|596.5|596|596.8|596.2|597.1|596.4|596.5|596|9089
1633515970000|2021-10-06 10:26:10|596.9|596.4|597.4|596.7|597.5|596.9|596.9|596.4|1767
1633515980000|2021-10-06 10:26:20|597.2|596.6|597.8|596.9|597.8|596.9|597.2|596.6|1000
1633515990000|2021-10-06 10:26:30|597.6|596.8|597.4|596.8|597.6|596.9|597.3|596.7|4000
1633516000000|2021-10-06 10:26:40|597.5|597|597.8|597.4|597.8|597.4|597.5|597|1000
1633516010000|2021-10-06 10:26:50|597.7|597.3|596.7|596.1|597.7|597.3|596.4|595.8|5999
1633516020000|2021-10-06 10:27:00|596.5||596.5||596.5||596.5||0
1633516030000|2021-10-06 10:27:10|596.6|596.2|596.7|596.1|596.7|596.2|596.6|596.1|0
1633516050000|2021-10-06 10:27:30|596.6|595.8|596.2|595.5|596.6|595.8|596.2|595.5|1060
1633516070000|2021-10-06 10:27:50|596.1|595.7|596.1|595.6|596.6|596.1|595.8|595.5|8783
1633516080000|2021-10-06 10:28:00|596.2|595.5|596.2|595.5|596.2|595.5|596.2|595.5|0
1633516090000|2021-10-06 10:28:10|596.1|595.4|595.7|595.2|596.1|595.4|595.6|595.2|350
1633516110000|2021-10-06 10:28:30|595.6|595.3|595.3|595|595.7|595.4|595.1|595|5606
1633516120000|2021-10-06 10:28:40|595.4|595.1|595.6|595.1|595.8|595.2|595.4|595.1|3414
1633516130000|2021-10-06 10:28:50|595.5|595|595.3|595|595.5|595|595.3|595|0
1633516140000|2021-10-06 10:29:00|595.4|595.1|596|595.5|596.3|596.2|595.3|595.1|12354
1633516150000|2021-10-06 10:29:10|595.8|595.6|596.4|596.1|596.4|596.3|595.6|595.5|55830
1633516160000|2021-10-06 10:29:20|596.3|595.9|596.3|595.7|596.3|595.9|596.2|595.6|330
1633516170000|2021-10-06 10:29:30|596.2||596.2||596.2||596.2||0
1633516180000|2021-10-06 10:29:40|596.1|595.6|595.8|595.5|596.1|595.6|595.8|595.3|0
1633516190000|2021-10-06 10:29:50|595.7|595.3|595.7|595.1|595.7|595.3|595.7|595.1|329
1633516200000|2021-10-06 10:30:00|595.8|595.2|595.8|595.2|595.8|595.2|595.8|595.2|0
1633516220000|2021-10-06 10:30:20|595.7|595.5|595.9|595.6|596.3|595.7|595.7|595.5|1042
1633516230000|2021-10-06 10:30:30|595.8|595.5|596.1|595.6|596.1|595.6|595.7|595.5|5369
1633516240000|2021-10-06 10:30:40|596|595.5|595.6|595.3|596|595.5|595.5|595.1|751
1633516260000|2021-10-06 10:31:00|595.5|595.1|595.2|595|595.5|595.1|595.2|595|7674
1633516270000|2021-10-06 10:31:10|595.3|595.1|596|595.3|596|595.3|595.3|595.1|1232
1633516280000|2021-10-06 10:31:20|595.9|595.4|595.8|595.4|595.9|595.4|595.8|595.4|0
1633516290000|2021-10-06 10:31:30||595.3||595.3||595.3||595.3|0
1633516300000|2021-10-06 10:31:40|595.7|595.2|595.7|595.2|595.7|595.2|595.7|595.1|20
1633516310000|2021-10-06 10:31:50|595.6||595.4||595.6||595.4||0
1633516320000|2021-10-06 10:32:00|595.3|595.1|596|595.4|596|595.6|595.3|595.1|9438
1633516340000|2021-10-06 10:32:20|595.9|595.2|594.9|594.5|595.9|595.3|594.9|594.5|8620
1633516350000|2021-10-06 10:32:30|595|594.6|594.9|594.7|595|594.8|594.9|594.6|4244
1633516360000|2021-10-06 10:32:40|595|594.8|595|594.8|595|594.8|595|594.8|944
1633516370000|2021-10-06 10:32:50|594.9|594.7|594.7|594.4|594.9|594.7|594.6|594.2|6021
1633516380000|2021-10-06 10:33:00|594.8|594.5|594.8|594.6|595|594.6|594.7|594.3|1800
1633516390000|2021-10-06 10:33:10|594.9|594.5|594.9|594.4|594.9|594.5|594.9|594.3|0
1633516400000|2021-10-06 10:33:20|594.8|594.5|594.4|594|594.9|594.5|594.4|594|847
1633516410000|2021-10-06 10:33:30|594.3|593.9|593.6|593.1|594.3|593.9|593.5|593|1314
1633516420000|2021-10-06 10:33:40|593.8|593.2|594.1|593.6|594.2|593.8|593.8|593.2|4615
1633516430000|2021-10-06 10:33:50||593.5||593.6||593.6||593.5|200
1633516440000|2021-10-06 10:34:00|594.2|593.5|594.6|594.1|594.8|594.3|594.2|593.5|11547
1633516450000|2021-10-06 10:34:10||594||594||594||594|0
1633516460000|2021-10-06 10:34:20||594.1||594||594.1||594|0
1633516480000|2021-10-06 10:34:40||593.9||593.9||593.9||593.9|0
1633516490000|2021-10-06 10:34:50|594.4|594|594.4|594|594.4|594.1|594.4|593.9|250
1633516500000|2021-10-06 10:35:00|594.3|593.9|594.7|594.1|595|594.3|594|593.5|1964
1633516520000|2021-10-06 10:35:20|594.6||594.5||594.6||594.5||0
1633516530000|2021-10-06 10:35:30|594.4|594|594.3|594|594.4|594|594.3|594|644
1633516540000|2021-10-06 10:35:40||594.1||594||594.1||594|0
1633516550000|2021-10-06 10:35:50|594.4|594.1|594.4|594|594.4|594.1|594.4|594|0
1633516560000|2021-10-06 10:36:00||594.1||594||594.1||594|0
1633516570000|2021-10-06 10:36:10|594.3|594.1|594.9|594.4|594.9|594.4|594.1|593.7|5283
1633516580000|2021-10-06 10:36:20|594.8|594.3|594.6|594.2|594.8|594.3|594.6|594|0
1633516590000|2021-10-06 10:36:30|594.5|594.1|594.2|593.9|594.5|594.1|594.2|593.8|1813
1633516600000|2021-10-06 10:36:40|594.1|593.8|594.1|593.4|594.1|593.8|594.1|593.3|2663
1633516610000|2021-10-06 10:36:50|594|593.5|593.9|593.5|594|593.5|593.8|593.2|2285
1633516620000|2021-10-06 10:37:00|594|593.6|593.9|593.6|594|593.6|593.9|593.6|185
1633516630000|2021-10-06 10:37:10|593.8|593.4|593.8|593.4|593.8|593.4|593.7|593.2|329
1633516650000|2021-10-06 10:37:30|593.2|593.1|593.4|593.1|593.8|593.2|593.2|593|6155
1633516660000|2021-10-06 10:37:40|593.5|593.2|593.6|593.1|593.6|593.3|593.5|593|1595
1633516670000|2021-10-06 10:37:50|593.7|593.2|593.7|593.2|594.1|593.7|593.7|593.2|3614
1633516680000|2021-10-06 10:38:00|593.8|593.3|593.8|593.3|593.8|593.3|593.8|593.3|0
1633516690000|2021-10-06 10:38:10|593.9|593.4|594.4|593.6|594.4|593.6|593.9|593.4|2550
1633516700000|2021-10-06 10:38:20|594.3|593.7|593.8|593.6|594.3|593.7|593.7|593.6|1524
1633516710000|2021-10-06 10:38:30|593.7|593.5|593.8|593.3|593.8|593.5|593.6|593.3|1331
1633516720000|2021-10-06 10:38:40|593.7|593.2|593.8|593.5|593.8|593.6|593.6|593.1|3874
1633516730000|2021-10-06 10:38:50||593.3||593.4||593.4||593.3|0
1633516740000|2021-10-06 10:39:00|593.7|593.3|593.7|593.4|593.7|593.4|593.7|593.3|0
1633516750000|2021-10-06 10:39:10|593.6|593.3|593.6|593.3|593.6|593.3|593.6|593.3|1295
1633516770000|2021-10-06 10:39:30|593.5|593.2|593.2|592.9|593.5|593.2|592.9|592.8|16543
1633516780000|2021-10-06 10:39:40|593.3|593|593.4|592.9|593.5|593.3|593.2|592.9|3865
1633516790000|2021-10-06 10:39:50||593||592.9||593||592.9|0
1633516800000|2021-10-06 10:40:00|593.3|592.8|592.7|592.2|593.3|592.8|592.6|592.1|2957
1633516810000|2021-10-06 10:40:10|592.8|592.3|593|592.6|593|592.7|592.8|592.3|1296
1633516820000|2021-10-06 10:40:20||592.7||592.6||592.7||592.6|0
1633516840000|2021-10-06 10:40:40|592.9|592.5|592.7|592.2|592.9|592.5|592.7|592.2|0
1633516850000|2021-10-06 10:40:50|592.6||592.6||592.6||592.6||0
1633516860000|2021-10-06 10:41:00|592.7|592.3|593|592.6|593.4|592.9|592.7|592.3|1939
1633516870000|2021-10-06 10:41:10||592.7||592.7||592.7||592.7|0
1633516880000|2021-10-06 10:41:20|593.1|592.6|593.3|593|593.3|593.1|593.1|592.6|3604
1633516900000|2021-10-06 10:41:40|593.2|593.2|593.3|593|593.3|593.2|593.2|593|4000
1633516910000|2021-10-06 10:41:50|593.4|593.1|593.4|593.1|593.4|593.3|593.4|593.1|1897
1633516920000|2021-10-06 10:42:00||593.2||593.1||593.2||593.1|0
1633516930000|2021-10-06 10:42:10|593.5|593.2|593.6|593.3|593.6|593.4|593.5|593.1|0
1633516940000|2021-10-06 10:42:20||593.2||593.2||593.2||593.1|0
1633516950000|2021-10-06 10:42:30|593.5|593.1|593.5|593|593.5|593.1|593.2|593|668
1633516960000|2021-10-06 10:42:40|593.6|593.1|593.5|593|593.6|593.2|593.5|593|436
1633516970000|2021-10-06 10:42:50|593.4||593.3||593.4||593.3||0
1633516980000|2021-10-06 10:43:00||593.1||593||593.1||593|0
1633516990000|2021-10-06 10:43:10|593.2|592.8|592.8|592.3|593.2|592.8|592.7|592.3|8921
1633517000000|2021-10-06 10:43:20|593|592.5|592.9|592.6|593|592.6|592.9|592.5|0
1633517010000|2021-10-06 10:43:30|593.1|592.7|593.2|592.8|593.4|593|593.1|592.7|2437
1633517020000|2021-10-06 10:43:40|593.1|592.6|592.9|592.5|593.1|592.6|592.9|592.5|660
1633517030000|2021-10-06 10:43:50|593.3|593.2|593.3|592.7|593.3|593.2|593.1|592.5|19248
1633517040000|2021-10-06 10:44:00|593.2||593.2||593.2||593.2||1000
1633517050000|2021-10-06 10:44:10|593.4|592.8|593.7|593.5|593.7|593.5|593.3|592.8|4705
1633517060000|2021-10-06 10:44:20|593.6|593.4|593.6|593.2|593.6|593.4|593.6|593.1|741
1633517080000|2021-10-06 10:44:40|593.5||593.5||593.5||593.4||0
1633517090000|2021-10-06 10:44:50||593.3||593.2||593.3||593.2|180
1633517100000|2021-10-06 10:45:00|593.4|593|593.4|593.2|593.4|593.2|593.2|592.7|524
1633517110000|2021-10-06 10:45:10|593.3|593|593.2|592.9|593.3|593|593.2|592.9|664
1633517120000|2021-10-06 10:45:20|593.1|592.7|592.8|592.6|593.1|592.7|592.8|592.6|790
1633517130000|2021-10-06 10:45:30|592.7|592.7|592.9|592.6|592.9|592.7|592.7|592.6|500
1633517140000|2021-10-06 10:45:40||592.7||592.5||592.7||592.5|280
1633517150000|2021-10-06 10:45:50|592.8|592.6|592.6|592.3|592.8|592.6|592.6|592.3|2428
1633517160000|2021-10-06 10:46:00|592.5|592.2|592.5|592|592.6|592.2|592.5|592|0
1633517170000|2021-10-06 10:46:10|592.6|592.1|592.7|592.3|592.7|592.3|592.6|592.1|0
1633517180000|2021-10-06 10:46:20|592.8|592.4|592.7|592.4|592.8|592.4|592.7|592.4|2000
1633517190000|2021-10-06 10:46:30|592.6|592.3|592.4|592.2|592.6|592.3|592.4|592.1|0
1633517210000|2021-10-06 10:46:50|592.3|592.1|592.2|592|592.3|592.1|592.2|592|1052
1633517220000|2021-10-06 10:47:00|592.1|591.8|592.1|591.9|592.3|592|592.1|591.8|1946
1633517230000|2021-10-06 10:47:10|592.6|592.5|593.2|592.6|593.2|592.6|592.5|592|20517
1633517240000|2021-10-06 10:47:20|593|592.5|592.9|592.4|593|592.5|592.9|592.4|0
1633517250000|2021-10-06 10:47:30||592.3||592.1||592.3||592.1|0
1633517260000|2021-10-06 10:47:40|592.7||592.7||592.7||592.6||0
1633517270000|2021-10-06 10:47:50|592.6|592.2|592.6|592.3|592.7|592.5|592.5|592.2|126
1633517280000|2021-10-06 10:48:00|592.7|592.1|592.6|592.3|592.7|592.4|592.5|592.1|310
1633517290000|2021-10-06 10:48:10|592.7|592.4|592.6|592.2|592.7|592.6|592.6|592.2|1746
1633517300000|2021-10-06 10:48:20|592.4|592.1|592.7|592.3|592.7|592.4|592.4|592.1|1955
1633517310000|2021-10-06 10:48:30|592.6|592.4|592.4|592.1|592.7|592.5|592.4|592.1|762
1633517320000|2021-10-06 10:48:40|592.3|591.9|592.6|592.2|592.7|592.3|592.2|591.8|3617
1633517330000|2021-10-06 10:48:50|592.5|592.1|592.4|592|592.5|592.1|592.3|592|0
1633517340000|2021-10-06 10:49:00|592.3|592.1|592.5|592.1|592.6|592.2|592.3|592|300
1633517350000|2021-10-06 10:49:10|592.3|592.2|592.6|592.1|592.6|592.2|592.3|592.1|771
1633517360000|2021-10-06 10:49:20|592.5|592.2|593.2|592.6|593.2|592.8|592.5|592.2|711
1633517370000|2021-10-06 10:49:30|593.1||593||593.1||593||0
1633517380000|2021-10-06 10:49:40|592.9|592.7|593.2|592.7|593.2|592.8|592.9|592.7|500
1633517390000|2021-10-06 10:49:50|593.1|592.8|593|592.7|593.1|592.8|593|592.7|0
1633517400000|2021-10-06 10:50:00|593.1|592.8|593.2|592.9|593.4|592.9|592.9|592.8|316
1633517410000|2021-10-06 10:50:10|593.3|592.8|593.7|593.2|593.9|593.4|593.3|592.8|381
1633517420000|2021-10-06 10:50:20|593.8|593.3|593.9|593.3|593.9|593.3|593.8|593.3|0
1633517430000|2021-10-06 10:50:30|593.6|593.1|593.2|593|593.6|593.1|592.9|592.5|5339
1633517440000|2021-10-06 10:50:40|593.3|593.1|593.4|593.2|593.4|593.2|593.3|593.1|1291
1633517460000|2021-10-06 10:51:00|593.3|593.1|593.2|593|593.3|593.1|593.2|593|0
1633517480000|2021-10-06 10:51:20|593.3|593.2|593|592.6|593.7|593.3|592.8|592.5|26280
1633517490000|2021-10-06 10:51:30|592.9|592.5|592.5|591.9|592.9|592.5|592.5|591.9|1345
1633517520000|2021-10-06 10:52:00|592.4|592|591.9|591.6|592.4|592|591.8|591.5|4019
1633517530000|2021-10-06 10:52:10|592|591.5|591.9|591.5|592|591.6|591.9|591.5|0
1633517540000|2021-10-06 10:52:20|592.1|592|592.1|591.7|592.4|592|592.1|591.5|4200
1633517550000|2021-10-06 10:52:30|592|591.6|591.8|591.5|592|591.6|591.8|591.5|0
1633517560000|2021-10-06 10:52:40|591.7||591.7||591.7||591.7||0
1633517570000|2021-10-06 10:52:50|591.6|591.6|591.9|591.7|592.2|591.8|591.6|591.5|3237
1633517580000|2021-10-06 10:53:00|591.8|591.6|591.7|591.5|591.8|591.6|591.6|591.5|872
1633517590000|2021-10-06 10:53:10|591.6|591.4|591.6|591.3|591.7|591.4|591.6|591.3|24
1633517600000|2021-10-06 10:53:20|591.5||591.6||591.6||591.5||0
1633517610000|2021-10-06 10:53:30|591.5|591.1|591.6|591.1|591.6|591.3|591.1|590.8|5454
1633517620000|2021-10-06 10:53:40|591.7||591.5||591.8||591.5||0
1633517630000|2021-10-06 10:53:50||591.4||591.4||591.4||591.4|580
1633517640000|2021-10-06 10:54:00|591.6|591.5|591.9|591.5|592.1|591.7|591.6|591.4|1510
1633517650000|2021-10-06 10:54:10|592||592||592||592||0
1633517660000|2021-10-06 10:54:20|592.1||592.2||592.2||592.1||0
1633517670000|2021-10-06 10:54:30|592.1||592.1||592.1||592.1||0
1633517680000|2021-10-06 10:54:40|592.2|591.6|592|591.8|592.4|592|592|591.6|0
1633517690000|2021-10-06 10:54:50|591.9|591.7|592|591.5|592|591.7|591.8|591.5|318
1633517700000|2021-10-06 10:55:00|591.9|591.6|591.9|591.7|591.9|591.8|591.9|591.6|200
1633517710000|2021-10-06 10:55:10|591.8|591.5|591.7|591.5|591.8|591.5|591.7|591.5|28
1633517720000|2021-10-06 10:55:20|591.6|591.4|591.5|591|591.6|591.4|591.4|591|3897
1633517730000|2021-10-06 10:55:30|591.4|591.1|591.7|591.5|591.8|591.6|591.4|591.1|5180
1633517740000|2021-10-06 10:55:40|592.8|591.4|592.6|591.9|593.2|592.5|591.6|591.2|47592
1633517750000|2021-10-06 10:55:50|592.2|591.8|591.6|591.3|592.2|591.8|591.6|591.3|1548
1633517760000|2021-10-06 10:56:00||591.4||591.3||591.4||591.3|0
1633517770000|2021-10-06 10:56:10|591.5|591.2|591.3|591|591.5|591.2|591.3|591|0
1633517780000|2021-10-06 10:56:20|591.2|590.9|590.9|590.7|591.2|590.9|590.9|590.7|2054
1633517790000|2021-10-06 10:56:30|590.8|590.6|590.6|590.2|590.8|590.6|590.6|590.1|2390
1633517800000|2021-10-06 10:56:40|590.7|590.3|590.7|590.4|590.9|590.6|590.6|590.3|2681
1633517810000|2021-10-06 10:56:50|590.8|590.5|591|590.6|591.3|590.9|590.8|590.5|2363
1633517820000|2021-10-06 10:57:00|590.9|590.5|590.8|590.5|590.9|590.5|590.8|590.5|0
1633517830000|2021-10-06 10:57:10|590.7|590.4|590.4|590|590.7|590.4|590.4|590|116
1633517850000|2021-10-06 10:57:30|590.5|590.1|590.4|590.1|590.6|590.1|590.4|590.1|1989
1633517860000|2021-10-06 10:57:40|590.6|590.2|590.6|590.1|590.8|590.3|590.6|590.1|466
1633517880000|2021-10-06 10:58:00|590.5|590.2|590.5|590.2|590.5|590.2|590.5|590.2|0
1633517890000|2021-10-06 10:58:10|590.4|590.1|590.6|590.3|590.7|590.5|590.4|590.1|325
1633517900000|2021-10-06 10:58:20|590.5|590.2|590.5|590.1|590.5|590.2|590.5|590.1|0
1633517910000|2021-10-06 10:58:30|592.9|590.2|592.4|591.3|593.4|591.3|590.7|590.2|63578
1633517920000|2021-10-06 10:58:40|592.3|591.2|590.8|590.6|592.3|591.2|590.8|590.6|8113
1633517930000|2021-10-06 10:58:50|590.7|590.7|590.8|590.6|591|590.8|590.7|590.6|2551
1633517950000|2021-10-06 10:59:10|591|590.7|591.5|590.8|591.7|591|591|590.7|1679
1633517960000|2021-10-06 10:59:20|591.3||591.3||591.3||591.3||0
1633517970000|2021-10-06 10:59:30|591.4|591|592|591.3|592|591.4|591.4|591|2822
1633517980000|2021-10-06 10:59:40|592.1|591.4|592.2|591.5|592.2|591.5|592.1|591.4|0
1633517990000|2021-10-06 10:59:50|592.3||592.2||592.3||592.2||0
1633518140000|2021-10-06 11:02:20|592.1|591.4|591.7|591.4|592.1|591.4|591.5|591.2|8642
1633518150000|2021-10-06 11:02:30|591.9|591.5|591.7|591.5|592.2|591.8|591.7|591.5|3220
1633518160000|2021-10-06 11:02:40|592|591.6|591.7|591.5|592.1|591.6|591.7|591.5|374
1633518170000|2021-10-06 11:02:50|591.6|591.4|591.3|591.1|591.6|591.4|591.3|591|2787
1633518180000|2021-10-06 11:03:00|591.2|591|590.8|590.5|591.2|591|590.8|590.5|4637
1633518190000|2021-10-06 11:03:10|591|590.6|590.9|590.6|591|590.7|590.9|590.6|1030
1633518200000|2021-10-06 11:03:20|590.8|590.5|590.6|590.5|590.8|590.5|590.6|590.5|766
1633518210000|2021-10-06 11:03:30|590.5|590.3|590.6|590.2|590.6|590.3|590.5|590.2|393
1633518220000|2021-10-06 11:03:40|590.5|590.1|590.6|590.1|590.6|590.1|590.5|590|0
1633518230000|2021-10-06 11:03:50|590.5||590.5||590.5||590.5||1
1633518240000|2021-10-06 11:04:00|590.3|590.2|588.9|588.6|590.3|590.2|588.8|588.2|63274
1633518250000|2021-10-06 11:04:10|589|588.7|590|589.8|590.3|589.9|589|588.7|14102
1633518260000|2021-10-06 11:04:20|589.9|589.7|590|589.7|590|589.9|589.9|589.7|2177
1633518270000|2021-10-06 11:04:30|589.9|589.9|589.9|589.8|589.9|589.9|589.9|589.8|0
1633518280000|2021-10-06 11:04:40|589.8|589.7|589.6|589.5|589.8|589.7|589.6|589.5|6902
1633518290000|2021-10-06 11:04:50||589.4||589.4||589.4||589.4|753
1633518300000|2021-10-06 11:05:00|589.5|589.3|589.3|589.2|589.5|589.3|589.3|589.2|1566
1633518320000|2021-10-06 11:05:20|||||||||574
1633518340000|2021-10-06 11:05:40|589.2|589.1|589.2|589.1|589.4|589.2|589.2|589.1|4646
1633518350000|2021-10-06 11:05:50|589.1|589|589|588.9|589.1|589|589|588.9|643
1633518360000|2021-10-06 11:06:00|||||||||570
1633518380000|2021-10-06 11:06:20|589.1|589|589.7|589.4|589.7|589.4|589.1|588.9|3529
1633518390000|2021-10-06 11:06:30|589.6|589.2|589.5|589.2|589.8|589.5|589.4|589.2|4410
1633518400000|2021-10-06 11:06:40|589.6|589.3|589.5|589.4|589.6|589.4|589.5|589.2|421
1633518410000|2021-10-06 11:06:50|589.4|589.2|589.2|589|589.4|589.2|589.2|589|3347
1633518430000|2021-10-06 11:07:10|589.1|588.8|588.8|588.4|589.1|588.8|588.8|588.4|1609
1633518440000|2021-10-06 11:07:20|588.7|588.3|588.7|588.5|588.7|588.5|588.5|588.1|2243
1633518450000|2021-10-06 11:07:30|588.6|588.4|588.3|588|588.6|588.4|588.3|588|1462
1633518460000|2021-10-06 11:07:40|588.4|588.1|588.4|588.1|588.4|588.1|588.4|588.1|0
1633518470000|2021-10-06 11:07:50|588.3|588|588.3|588|588.3|588|588.3|588|0
1633518480000|2021-10-06 11:08:00|588.2|587.8|588|587.6|588.2|587.8|588|587.5|2200
1633518510000|2021-10-06 11:08:30|587.9|587.7|587.8|587.7|587.9|587.7|587.8|587.7|615
1633518520000|2021-10-06 11:08:40|587.7|587.6|588.4|588.1|588.4|588.1|587.7|587.5|4389
1633518530000|2021-10-06 11:08:50|588.3|587.9|588|587.7|588.3|588|588|587.7|0
1633518540000|2021-10-06 11:09:00|588.1|587.8|588.7|588.2|588.8|588.4|588.1|587.8|342
1633518550000|2021-10-06 11:09:10|588.6|588.3|588.4|588.3|588.6|588.3|588.4|588.3|0
1633518560000|2021-10-06 11:09:20|588.3|588.2|588.3|588.1|588.4|588.2|588.3|588.1|1112
1633518570000|2021-10-06 11:09:30|588.4|588|588.7|588.3|588.8|588.5|588.4|588|5683
1633518580000|2021-10-06 11:09:40|588.6||588.6||588.6||588.6||0
1633518590000|2021-10-06 11:09:50|588.5||588.5||588.5||588.5||200
1633518600000|2021-10-06 11:10:00|589.4|588.4|588.7|588.3|589.4|588.7|588.7|588.3|20031
1633518610000|2021-10-06 11:10:10|588.6|588.4|588.6|588.3|588.6|588.4|588.6|588.3|0
1633518620000|2021-10-06 11:10:20|588.5|588.4|588.2|588|588.5|588.4|588.2|588|6902
1633518630000|2021-10-06 11:10:30|588.1|587.9|588.1|587.7|588.1|587.9|588.1|587.7|0
1633518640000|2021-10-06 11:10:40|588||588||588||588||0
1633518650000|2021-10-06 11:10:50|588.2|587.8|588|587.8|588.2|588|588|587.8|3230
1633518660000|2021-10-06 11:11:00|588.1|587.9|588.3|588|588.7|588.3|588.1|587.9|9337
1633518670000|2021-10-06 11:11:10|588.2|587.9|588.3|588|588.3|588|588.2|587.7|0
1633518680000|2021-10-06 11:11:20||588.1||588.1||588.1||588.1|0
1633518690000|2021-10-06 11:11:30|588.2|587.9|587.5|587.1|588.2|587.9|587.5|587|10525
1633518700000|2021-10-06 11:11:40|587.4|587.2|587.5|587.3|587.5|587.3|587.4|587.2|368
1633518710000|2021-10-06 11:11:50||587.2||587.2||587.2||587.2|0
1633518720000|2021-10-06 11:12:00||587.1||587.2||587.3||587.1|0
1633518730000|2021-10-06 11:12:10|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1633518740000|2021-10-06 11:12:20||587||587||587||587|0
1633518760000|2021-10-06 11:12:40|587.5|587.1|587.4|587|587.7|587.4|587.4|587|9315
1633518770000|2021-10-06 11:12:50||587.2||587.2||587.2||587.2|300
1633518780000|2021-10-06 11:13:00|587.3||587.4||587.4||587.3||3224
1633518790000|2021-10-06 11:13:10|587.3||587.3||587.3||587.3||0
1633518800000|2021-10-06 11:13:20|587.2|587.1|587.2|587|587.3|587.1|587.1|587|5940
1633518810000|2021-10-06 11:13:30|587.3|587.1|587.2|587|587.6|587.3|587.1|587|9601
1633518820000|2021-10-06 11:13:40|587.4|587.3|587.3|587|587.4|587.3|587.1|587|16234
1633518830000|2021-10-06 11:13:50|587.2||587.2||587.2||587.2||0
1633518840000|2021-10-06 11:14:00|587.1|587.1|587.1|587|587.4|587.2|587.1|587|8222
1633518850000|2021-10-06 11:14:10|587.2|587.1|586.9|586.7|587.2|587.1|586.8|586.7|136987
1633518860000|2021-10-06 11:14:20|587|586.8|586.8|586.6|587.2|587|586.8|586.6|9677
1633518870000|2021-10-06 11:14:30|586.7|586.5|587|586.8|587.2|587|586.7|586.5|6248
1633518880000|2021-10-06 11:14:40|586.9|586.7|586.9|586.7|587|586.7|586.9|586.7|982
1633518890000|2021-10-06 11:14:50|587|586.8|587.2|587|587.2|587|587|586.7|4565
1633518900000|2021-10-06 11:15:00|587.4|587.1|588.2|587.8|588.3|587.8|587.3|587|4968
1633518910000|2021-10-06 11:15:10|588.1|587.7|588|587.7|588.2|588|588|587.6|4492
1633518920000|2021-10-06 11:15:20|588.1|587.8|588|587.6|588.4|588|588|587.6|0
1633518930000|2021-10-06 11:15:30|588.1|587.7|588.4|588|588.4|588|588.1|587.7|1297
1633518940000|2021-10-06 11:15:40|588.1|587.9|588.1|587.8|588.1|587.9|588.1|587.8|0
1633518950000|2021-10-06 11:15:50|588|587.9|588|587.8|588|587.9|588|587.8|0
1633518970000|2021-10-06 11:16:10|587.9|587.7|588.1|587.9|588.4|588.1|587.9|587.6|1847
1633518980000|2021-10-06 11:16:20|588.4|588.3|588.9|588.4|589|588.6|588.4|588.3|15928
1633518990000|2021-10-06 11:16:30|589|588.5|588.6|588.3|589|588.6|588.6|588.3|0
1633519000000|2021-10-06 11:16:40||588.4||588.5||588.5||588.3|1400
1633519010000|2021-10-06 11:16:50|588.8|588.6|589|588.6|589|588.6|588.8|588.5|1585
1633519030000|2021-10-06 11:17:10|588.9|588.5|588.8|588.5|588.9|588.5|588.6|588.5|2055
1633519040000|2021-10-06 11:17:20|588.7|588.6|588.8|588.5|588.9|588.6|588.7|588.5|0
1633519050000|2021-10-06 11:17:30|588.6||588.6||588.6||588.6||1215
1633519060000|2021-10-06 11:17:40|||||||||320
1633519070000|2021-10-06 11:17:50|||||||||2822
1633519080000|2021-10-06 11:18:00|588.5|588.4|588.4|588|588.5|588.4|588.1|587.9|9149
1633519090000|2021-10-06 11:18:10|588.5|588.3|588.6|588.4|588.8|588.4|588.5|588.3|0
1633519100000|2021-10-06 11:18:20|588.5|588.3|588.6|588.3|588.6|588.3|588.5|588.3|0
1633519110000|2021-10-06 11:18:30|588.8|588.4|588.7|588.4|589|588.8|588.7|588.3|2039
1633519120000|2021-10-06 11:18:40|588.6|588.3|588.6|588.2|588.6|588.3|588.6|588.1|0
1633519130000|2021-10-06 11:18:50|588.5|588.1|588.4|588.1|588.5|588.1|588.4|588.1|0
1633519140000|2021-10-06 11:19:00|588.5|588.2|588.5|588.1|589|588.6|588.5|588.1|2871
1633519150000|2021-10-06 11:19:10|588.4|588.5|588.6|588.5|588.8|588.5|588.4|588.5|4874
1633519160000|2021-10-06 11:19:20|588.7||588.8||588.8||588.6||7450
1633519170000|2021-10-06 11:19:30|588.7|588.6|588.7|588.5|588.7|588.6|588.7|588.5|0
1633519180000|2021-10-06 11:19:40|588.6||588.6||588.6||588.6||513
1633519190000|2021-10-06 11:19:50|588.9|588.8|588.6|588.5|588.9|588.8|588.6|588.5|18424
1633519200000|2021-10-06 11:20:00|||||||||4583
1633519210000|2021-10-06 11:20:10|588.4|588.3|588|587.7|588.4|588.3|587.9|587.7|8237
1633519230000|2021-10-06 11:20:30|587.9|587.8|588|587.7|588|587.8|587.9|587.7|1345
1633519240000|2021-10-06 11:20:40|587.9|587.5|587.7|587.5|587.9|587.5|587.7|587.5|1800
1633519260000|2021-10-06 11:21:00|587.8|587.6|587.9|587.8|588.1|587.9|587.8|587.6|10899
1633519270000|2021-10-06 11:21:10|587.8|587.7|587.7|587.6|587.8|587.7|587.7|587.6|1456
1633519280000|2021-10-06 11:21:20|587.8|587.7|587.8|587.6|588.1|587.8|587.8|587.6|3886
1633519290000|2021-10-06 11:21:30|587.7||587.7||587.8||587.7||0
1633519300000|2021-10-06 11:21:40|587.6|587.4|587.5|587.1|587.6|587.4|587.5|587.1|4577
1633519310000|2021-10-06 11:21:50|587.4||587.4||587.4||587.4||0
1633519320000|2021-10-06 11:22:00|587.3|587|587.3|587|587.3|587|587.3|587|0
1633519330000|2021-10-06 11:22:10|587.2|587.5|587.8|587.5|587.9|587.5|587.1|587.5|17940
1633519340000|2021-10-06 11:22:20|587.7||587.7||587.7||587.7||0
1633519370000|2021-10-06 11:22:50|587.8|587.6|588.7|588.2|588.8|588.4|587.8|587.6|3666
1633519380000|2021-10-06 11:23:00|588.6|588.1|588.3|588|588.6|588.1|588.3|588|1407
1633519400000|2021-10-06 11:23:20||588.1||588||588.1||588|90
1633519420000|2021-10-06 11:23:40|588.5|588.1|588.6|588.3|588.6|588.3|588.5|588.1|4000
1633519430000|2021-10-06 11:23:50|588.5|588.2|588.4|588.2|588.6|588.2|588.4|588.2|376
1633519440000|2021-10-06 11:24:00|588.3|588.1|588.3|588|588.3|588.1|588.3|588|558
1633519450000|2021-10-06 11:24:10|588.2|587.9|588|587.6|588.2|587.9|587.9|587.6|973
1633519460000|2021-10-06 11:24:20||587.7||587.7||587.7||587.6|1000
1633519470000|2021-10-06 11:24:30|587.9|587.6|587.9|587.7|587.9|587.7|587.9|587.6|388
1633519480000|2021-10-06 11:24:40|588|587.8|588.1|587.6|588.4|587.9|588|587.6|4072
1633519490000|2021-10-06 11:24:50|587.9||587.9||587.9||587.9||0
1633519500000|2021-10-06 11:25:00|||||||||20
1633519510000|2021-10-06 11:25:10|587.8|587.5|587.8|587.5|587.8|587.5|587.8|587.5|0
1633519520000|2021-10-06 11:25:20|587.6|587.6|587.6|587.5|587.6|587.6|587.6|587.5|850
1633519550000|2021-10-06 11:25:50|587.7|587.6|588|587.6|588.1|587.6|587.6|587.5|2056
1633519560000|2021-10-06 11:26:00|587.7|587.7|587.8|587.7|588.1|587.8|587.7|587.6|647
1633519570000|2021-10-06 11:26:10|588|587.8|587.9|587.7|588|587.8|587.9|587.6|1936
1633519580000|2021-10-06 11:26:20|587.8|587.6|588|587.7|588|587.9|587.8|587.6|2338
1633519590000|2021-10-06 11:26:30|587.9|587.6|587.8|587.6|587.9|587.6|587.8|587.6|56
1633519600000|2021-10-06 11:26:40|587.7|587.7|588|587.7|588|587.7|587.7|587.7|3154
1633519610000|2021-10-06 11:26:50|588.1|587.6|587.8|587.5|588.1|587.6|587.8|587.5|0
1633519620000|2021-10-06 11:27:00|587.7||587.7||587.7||587.7||0
1633519630000|2021-10-06 11:27:10|587.6|587.6|587.6|587.5|587.7|587.6|587.6|587.5|3636
1633519640000|2021-10-06 11:27:20|||||||||925
1633519650000|2021-10-06 11:27:30|587.5|587.4|587.4|587.3|587.5|587.4|587.4|587.3|9098
1633519660000|2021-10-06 11:27:40|587.5|587.4|587.4|587.3|587.6|587.4|587.4|587.3|4173
1633519670000|2021-10-06 11:27:50|587.5|587.4|587.5|587.4|587.7|587.5|587.4|587.3|8709
1633519680000|2021-10-06 11:28:00|587.6|587.5|587.7|587.3|587.8|587.6|587.5|587.3|5013
1633519690000|2021-10-06 11:28:10|587.6||587.5||587.6||587.5||0
1633519700000|2021-10-06 11:28:20|587.4|587.4|587.5|587.3|587.6|587.4|587.4|587.3|4000
1633519710000|2021-10-06 11:28:30|587.6|587.4|587.6|587.4|587.9|587.6|587.5|587.4|1032
1633519720000|2021-10-06 11:28:40|587.5|587.3|587.4|587.2|587.5|587.3|587.4|587.2|8512
1633519740000|2021-10-06 11:29:00|587.3|587.3|587.4|587.3|587.4|587.3|587.3|587.3|496
1633519750000|2021-10-06 11:29:10|587.3|587.2|587.3|587.2|587.3|587.3|587.3|587.2|0
1633519760000|2021-10-06 11:29:20|587.2|587.1|587.1|587|587.2|587.1|587.1|587|2163
1633519770000|2021-10-06 11:29:30|587|586.9|587.1|586.9|587.2|587|587|586.9|5631
1633519780000|2021-10-06 11:29:40|587|587|587.3|587.2|587.4|587.3|587|586.9|11389
1633519790000|2021-10-06 11:29:50|587.4|587.3|587.3|587.1|587.5|587.3|587.3|587.1|1895
1633519810000|2021-10-06 11:30:10|587.2|587|587.1|587|587.2|587|587.1|587|353
1633519820000|2021-10-06 11:30:20|||||||||566
1633519830000|2021-10-06 11:30:30|587.3|587.1|587.7|587.4|588|587.7|587.2|587|8240
1633519840000|2021-10-06 11:30:40|587.6|587.3|587.4|587.3|587.6|587.3|587.4|587.1|0
1633519850000|2021-10-06 11:30:50|587.6|587.4|587.5|587.3|587.6|587.4|587.4|587.3|2814
1633519870000|2021-10-06 11:31:10|587.4|587.2|587.3|587|587.4|587.2|587.3|587|620
1633519880000|2021-10-06 11:31:20|587.4|587.1|587.7|587.4|587.7|587.4|587.4|587.1|2875
1633519890000|2021-10-06 11:31:30|587.6|587.3|587.4|587.2|587.6|587.3|587.4|587.1|0
1633519910000|2021-10-06 11:31:50|587.3||587.3||587.3||587.3||0
1633519920000|2021-10-06 11:32:00|587.2|587.1|587.3|587|587.3|587.1|587.2|587|349
1633519930000|2021-10-06 11:32:10|587.2|586.9|587.2|587.1|587.3|587.1|586.9|586.7|12266
1633519940000|2021-10-06 11:32:20|587.1|587|587|586.9|587.1|587|587|586.9|1472
1633519950000|2021-10-06 11:32:30|587.1|587|587|586.8|587.2|587|586.9|586.7|4201
1633519960000|2021-10-06 11:32:40|586.9|586.7|586.7|586.6|586.9|586.7|586.7|586.6|3992
1633519970000|2021-10-06 11:32:50|586.6|586.5|586.7|586.5|586.7|586.5|586.6|586.5|2526
1633519990000|2021-10-06 11:33:10|586.6|586.4|585.9|585.6|586.6|586.4|585.9|585.6|7053
1633520000000|2021-10-06 11:33:20|586|585.5|586.2|585.9|586.3|585.9|585.7|585.5|3463
1633520010000|2021-10-06 11:33:30|586.1|585.8|586|585.8|586.1|585.8|586|585.8|0
1633520020000|2021-10-06 11:33:40|585.9|585.7|586.3|585.8|586.3|586.1|585.9|585.7|2564
1633520030000|2021-10-06 11:33:50|586.2|585.9|585.7|585.5|586.2|586|585.7|585.5|5234
1633520040000|2021-10-06 11:34:00|585.6|585.6|585.6|585.2|585.7|585.6|585.6|585.2|1200
1633520050000|2021-10-06 11:34:10||585.1||585.2||585.2||585.1|0
1633520060000|2021-10-06 11:34:20|585.5|585.3|585.7|585.6|585.7|585.6|585.5|585.3|2300
1633520070000|2021-10-06 11:34:30|585.6|585.5|586|585.8|586|585.8|585.6|585.4|2960
1633520080000|2021-10-06 11:34:40|585.9|585.7|586|585.7|586|585.7|585.9|585.7|0
1633520090000|2021-10-06 11:34:50|585.9|585.6|585.7|585.5|585.9|585.6|585.7|585.5|0
1633520100000|2021-10-06 11:35:00|585.8|585.6|585.9|585.6|586.1|585.8|585.8|585.5|2181
1633520110000|2021-10-06 11:35:10|585.8|585.7|586|585.8|586|585.8|585.8|585.5|1622
1633520120000|2021-10-06 11:35:20|586.1|585.9|586.9|586.5|586.9|586.5|586.1|585.9|1668
1633520130000|2021-10-06 11:35:30|586.8|586.4|587|586.6|587|586.7|586.6|586.3|1499
1633520140000|2021-10-06 11:35:40|586.9|586.7|587.3|586.8|587.4|587.2|586.9|586.7|3119
1633520150000|2021-10-06 11:35:50|587||587||587||587||102
1633520160000|2021-10-06 11:36:00|587.1|586.9|587.6|587.3|587.8|587.3|587|586.9|1703
1633520170000|2021-10-06 11:36:10|587.5|587.2|587.4|587.1|587.5|587.2|587.2|587|3681
1633520180000|2021-10-06 11:36:20|587.5|587.2|587.4|587.2|587.5|587.3|587.4|587.1|107
1633520200000|2021-10-06 11:36:40|587.3|587.1|587.1|586.9|587.3|587.1|587.1|586.9|11450
1633520210000|2021-10-06 11:36:50|587.2|587|587.3|587|587.4|587.2|587.1|587|11917
1633520220000|2021-10-06 11:37:00|587.2|587.1|587.2|587|587.2|587.1|587.2|587|0
1633520230000|2021-10-06 11:37:10|587.1||587.1||587.1||587.1||361
1633520240000|2021-10-06 11:37:20|587|586.9|587|586.9|587|586.9|586.9|586.8|5024
1633520250000|2021-10-06 11:37:30|587.1|587|587.3|587.1|587.4|587.1|587.1|586.9|4771
1633520260000|2021-10-06 11:37:40|587.2|587|587.4|587.2|587.4|587.2|587.2|587|1985
1633520270000|2021-10-06 11:37:50|587.5|587.3|587.4|587|587.8|587.4|587.3|587|3263
1633520280000|2021-10-06 11:38:00|587.3|587.1|587.8|587.5|588|587.7|587.2|587.1|1314
1633520290000|2021-10-06 11:38:10|587.7|587.4|587|586.6|587.7|587.4|587|586.6|1699
1633520300000|2021-10-06 11:38:20|587.2|586.7|587.2|586.8|587.3|587.1|587.2|586.7|2132
1633520310000|2021-10-06 11:38:30|587.1|586.7|587.2|586.9|587.3|587|586.9|586.7|3748
1633520320000|2021-10-06 11:38:40|587.1|587|587|586.7|587.1|587|586.9|586.7|1239
1633520340000|2021-10-06 11:39:00|587.1|586.8|587.1|586.8|587.2|587|587.1|586.8|2658
1633520350000|2021-10-06 11:39:10|587|586.9|587|586.8|587|586.9|587|586.8|0
1633520370000|2021-10-06 11:39:30|586.9|586.9|587.1|586.9|587.5|587.4|586.9|586.8|22901
1633520380000|2021-10-06 11:39:40|587.3|587|587.3|587.1|587.5|587.4|587.3|587|3742
1633520390000|2021-10-06 11:39:50||587||587||587||587|0
1633520400000|2021-10-06 11:40:00|587.2|586.8|587|586.9|587.2|586.9|586.8|586.6|2854
1633520410000|2021-10-06 11:40:10|587.2|587|586.9|586.7|587.5|587|586.9|586.6|29942
1633520420000|2021-10-06 11:40:20|587|586.6|586.9|586.6|587|586.6|586.9|586.6|0
1633520430000|2021-10-06 11:40:30|587|586.7|587.3|586.9|587.3|587|587|586.7|4053
1633520440000|2021-10-06 11:40:40|587.2|586.8|587.4|587.2|587.6|587.4|587.2|586.8|8827
1633520450000|2021-10-06 11:40:50|587.5|587.3|587.5|587.2|587.7|587.4|587.5|587.2|2500
1633520460000|2021-10-06 11:41:00|587.4|587.3|587.8|587.5|588|587.5|587.4|587.2|1894
1633520470000|2021-10-06 11:41:10|587.7|587.4|587.6|587.4|587.7|587.4|587.6|587.4|0
1633520480000|2021-10-06 11:41:20|587.5|587.3|587.6|587.4|587.7|587.5|587.4|587.3|7154
1633520490000|2021-10-06 11:41:30|587.7|587.5|588.6|588.3|588.9|588.4|587.7|587.5|5850
1633520500000|2021-10-06 11:41:40|588.5|588.2|588.5|588.3|588.8|588.5|588.4|588.2|6886
1633520510000|2021-10-06 11:41:50|588.4|588.2|588.4|588|588.4|588.2|588.2|588|1916
1633520520000|2021-10-06 11:42:00|588.3|588.1|588.3|588|588.3|588.1|588.3|588|0
1633520530000|2021-10-06 11:42:10|588.2|587.9|588.1|587.9|588.2|587.9|588|587.9|1383
1633520540000|2021-10-06 11:42:20|588.3|588|588.3|588.1|588.6|588.3|588.3|588|4886
1633520560000|2021-10-06 11:42:40|588.5|588.2|588.5|588.1|588.6|588.3|588.4|588.1|1047
1633520570000|2021-10-06 11:42:50|588.4|588|588|587.7|588.4|588|587.9|587.6|3274
1633520580000|2021-10-06 11:43:00||587.8||587.8||587.8||587.7|0
1633520590000|2021-10-06 11:43:10|588.1|587.9|587.4|587.1|588.3|588|587.4|587|6602
1633520600000|2021-10-06 11:43:20|587.3|587|587.4|587.1|587.4|587.1|587.1|586.8|1730
1633520610000|2021-10-06 11:43:30|587.3|587|587.2|587|587.3|587.1|587.2|587|3198
1633520620000|2021-10-06 11:43:40|587.3|587.1|587.4|587.2|587.4|587.2|587.3|587|4157
1633520630000|2021-10-06 11:43:50|587.5|587.3|587.4|587|587.6|587.3|587.4|587|999
1633520640000|2021-10-06 11:44:00|587.3|586.9|587.4|587.1|587.4|587.1|587.3|586.9|0
1633520650000|2021-10-06 11:44:10|587.3|587.2|587.3|587.1|587.4|587.2|587.3|587.1|80
1633520660000|2021-10-06 11:44:20|587.2|587|587.1|586.7|587.3|587|587.1|586.7|6084
1633520670000|2021-10-06 11:44:30|587.3|586.8|587|586.6|587.5|587.1|587|586.6|5350
1633520680000|2021-10-06 11:44:40|586.9|586.7|587|586.7|587|586.7|586.7|586.6|2410
1633520690000|2021-10-06 11:44:50|587.1|587|587.2|586.9|587.6|587.1|587.1|586.9|5397
1633520700000|2021-10-06 11:45:00|587.3|587|587.4|587.1|587.6|587.2|587.2|587|2949
1633520710000|2021-10-06 11:45:10|587.5|587.2|587.8|587.4|588|587.6|587.5|587.2|2297
1633520720000|2021-10-06 11:45:20|587.7|587.3|587.3|587|587.7|587.3|587.1|586.9|1768
1633520730000|2021-10-06 11:45:30|587.5|587.1|587.5|587.2|587.5|587.2|587.5|587.1|342
1633520740000|2021-10-06 11:45:40|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1633520750000|2021-10-06 11:45:50|587.3|587.2|587.4|587.1|587.4|587.3|587.3|587.1|2350
1633520760000|2021-10-06 11:46:00|587.3|587.2|586.7|586.3|587.3|587.2|586.5|586.3|4112
1633520770000|2021-10-06 11:46:10|586.8|586.4|586.8|586.6|586.8|586.6|586.8|586.4|0
1633520780000|2021-10-06 11:46:20|586.7|586.5|586.8|586.5|586.8|586.5|586.7|586.5|1500
1633520790000|2021-10-06 11:46:30|586.7|586.6|586.8|586.5|586.9|586.6|586.5|586.3|5045
1633520800000|2021-10-06 11:46:40|586.9|586.6|586.8|586.4|586.9|586.7|586.8|586.3|1520
1633520810000|2021-10-06 11:46:50|586.9|586.5|586.7|586.5|586.9|586.6|586.7|586.5|150
1633520820000|2021-10-06 11:47:00|586.6|586.4|586.9|586.6|587|586.6|586.5|586.3|3302
1633520830000|2021-10-06 11:47:10|586.8|586.7|586.8|586.6|586.8|586.7|586.8|586.4|0
1633520840000|2021-10-06 11:47:20|586.7|586.5|587.5|587.1|587.7|587.2|586.6|586.3|13532
1633520850000|2021-10-06 11:47:30|587.4|587.2|587.7|587.4|587.8|587.6|587.4|587.2|3990
1633520860000|2021-10-06 11:47:40|587.6|587.3|587.4|587|587.6|587.4|587.4|587|2545
1633520880000|2021-10-06 11:48:00|587.3|587.1|587.6|587.1|587.7|587.4|587.3|587.1|3546
1633520890000|2021-10-06 11:48:10|587.5|587|587|586.9|587.5|587|587|586.9|2914
1633520900000|2021-10-06 11:48:20|587.2|587|587.6|587.2|587.6|587.2|587.2|587|3194
1633520910000|2021-10-06 11:48:30|587.7|587.3|587.4|587.1|587.8|587.4|587.3|587.1|4284
1633520930000|2021-10-06 11:48:50|587.5|587.2|587.4|587.3|587.5|587.3|587.4|587.2|342
1633520940000|2021-10-06 11:49:00||587.2||587.1||587.2||587.1|1211
1633520950000|2021-10-06 11:49:10|587.3||587.3||587.3||587.3||0
1633520960000|2021-10-06 11:49:20|587.2|587|587|586.9|587.2|587|587|586.9|3892
1633520970000|2021-10-06 11:49:30|586.9|586.8|586.7|586.4|586.9|586.8|586.6|586.3|15456
1633520980000|2021-10-06 11:49:40||586.3||586.3||586.3||586.3|0
1633520990000|2021-10-06 11:49:50|586.6|586.2|586.4|586.1|586.6|586.2|586.4|586.1|629
1633521000000|2021-10-06 11:50:00|586.2|586.2|586.5|586.3|586.6|586.3|586.2|586.1|1652
1633521010000|2021-10-06 11:50:10|586.4|586.2|587|586.8|587|586.8|586.4|586|3690
1633521020000|2021-10-06 11:50:20|587.2|586.9|587|586.8|587.2|586.9|587|586.8|535
1633521030000|2021-10-06 11:50:30|587.1|586.7|587|586.7|587.1|586.8|587|586.7|500
1633521040000|2021-10-06 11:50:40|587.1|586.8|587|586.8|587.2|586.8|587|586.8|3000
1633521050000|2021-10-06 11:50:50|587.3|586.7|587|586.8|587.4|587.2|587|586.7|10941
1633521060000|2021-10-06 11:51:00|587.1|586.7|587.4|586.9|587.4|587.1|587.1|586.7|2943
1633521070000|2021-10-06 11:51:10|587.3|587|587|586.8|587.3|587|587|586.8|328
1633521080000|2021-10-06 11:51:20|586.9|586.7|586.6|586.5|586.9|586.7|586.6|586.5|14125
1633521090000|2021-10-06 11:51:30|586.7|586.6|587.2|586.8|587.4|587|586.7|586.5|4142
1633521100000|2021-10-06 11:51:40|587.1|586.7|587.6|587.3|587.6|587.3|586.9|586.7|5192
1633521110000|2021-10-06 11:51:50|587.5|587.2|587.4|587.1|587.5|587.2|587.4|587.1|200
1633521120000|2021-10-06 11:52:00|587.6|587.2|587.5|587.1|587.7|587.4|587.5|587|2067
1633521130000|2021-10-06 11:52:10|587.4|587|587|586.8|587.4|587|587|586.8|12847
1633521140000|2021-10-06 11:52:20|587.1|586.9|587.2|586.9|587.2|587|587.1|586.9|1315
1633521150000|2021-10-06 11:52:30|587.1|586.8|586.9|586.7|587.1|586.8|586.8|586.7|3241
1633521170000|2021-10-06 11:52:50|587|586.8|586.5|586.2|587|586.8|586.5|586.2|4214
1633521180000|2021-10-06 11:53:00|586.7|586.3|586.9|586.4|586.9|586.5|586.5|586.3|532
1633521190000|2021-10-06 11:53:10|586.8|586.3|586.4|586.2|586.8|586.3|586.4|586.1|12265
1633521200000|2021-10-06 11:53:20|586.5|586.3|586.7|586.3|586.9|586.5|586.5|586.2|2678
1633521210000|2021-10-06 11:53:30|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|0
1633521220000|2021-10-06 11:53:40|586.6|586.3|586.3|586|586.8|586.5|586.3|586|2720
1633521230000|2021-10-06 11:53:50|||||||||27
1633521240000|2021-10-06 11:54:00|586.4|586.1|586.5|586.2|586.6|586.3|586.4|586.1|1583
1633521250000|2021-10-06 11:54:10|586.4|586.1|586.4|586.1|586.4|586.1|586.4|586.1|0
1633521260000|2021-10-06 11:54:20|586.6|586.2|586.7|586.4|586.7|586.4|586.6|586.1|1725
1633521270000|2021-10-06 11:54:30|586.8|586.5|586.7|586.6|586.9|586.6|586.7|586.5|1000
1633521280000|2021-10-06 11:54:40|586.8|586.7|586.9|586.7|586.9|586.7|586.7|586.5|320
1633521290000|2021-10-06 11:54:50|587|586.8|586.9|586.6|587|586.8|586.9|586.6|1943
1633521300000|2021-10-06 11:55:00|587|586.7|586.6|586.3|587|586.8|586.5|586.2|3384
1633521310000|2021-10-06 11:55:10|586.5||586.5||586.5||586.5||0
1633521320000|2021-10-06 11:55:20|586.4|586.2|586.3|586.2|586.4|586.2|586.3|586.2|1427
1633521330000|2021-10-06 11:55:30|586.4|586.3|586.4|586.2|586.5|586.3|586.4|586.2|1928
1633521340000|2021-10-06 11:55:40|586.3|586.3|586.9|586.5|587|586.5|586.3|586.2|3018
1633521350000|2021-10-06 11:55:50|587|586.6|587|586.7|587.1|586.8|587|586.6|5000
1633521360000|2021-10-06 11:56:00|586.9|586.8|586.9|586.7|586.9|586.8|586.9|586.7|0
1633521370000|2021-10-06 11:56:10|586.8|586.6|586.8|586.6|586.9|586.6|586.8|586.6|150
1633521390000|2021-10-06 11:56:30|586.9|586.7|587|586.9|587.3|587|586.9|586.7|3142
1633521400000|2021-10-06 11:56:40|587.3|587|587.3|587|587.3|587|587.3|587|8
1633521410000|2021-10-06 11:56:50|587.2|586.9|586.9|586.7|587.2|586.9|586.9|586.6|1825
1633521420000|2021-10-06 11:57:00|587|586.8|586.9|586.7|587|586.8|586.9|586.7|4221
1633521460000|2021-10-06 11:57:40|586.8||586.8||586.8||586.8||0
1633521480000|2021-10-06 11:58:00|586.9|586.8|586.7|586.4|587|586.8|586.6|586.4|6966
1633521490000|2021-10-06 11:58:10|586.8|586.5|586.8|586.5|586.8|586.5|586.8|586.5|0
1633521500000|2021-10-06 11:58:20|586.7||586.6||586.7||586.6||4500
1633521510000|2021-10-06 11:58:30|||||||||3780
1633521520000|2021-10-06 11:58:40|586.8|586.7|586.9|586.7|587|586.8|586.7|586.5|5180
1633521530000|2021-10-06 11:58:50|586.8|586.6|586.8|586.5|586.8|586.6|586.8|586.5|110
1633521540000|2021-10-06 11:59:00|586.7||586.8||586.8||586.7||84
1633521550000|2021-10-06 11:59:10|586.7||586.7||586.7||586.7||0
1633521570000|2021-10-06 11:59:30|586.6|586.6|586.7|586.5|586.9|586.7|586.6|586.5|3302
1633521580000|2021-10-06 11:59:40|586.6||586.6||586.6||586.6||0
1633521590000|2021-10-06 11:59:50|||||||||900
1633521610000|2021-10-06 12:00:10|586.7|586.6|586.9|586.7|587|586.8|586.7|586.5|3250
1633521620000|2021-10-06 12:00:20|587||586.9||587||586.9||500
1633521630000|2021-10-06 12:00:30|586.8|586.6|587|586.7|587|586.7|586.8|586.6|1750
1633521640000|2021-10-06 12:00:40|586.9|586.6|586.9|586.6|586.9|586.6|586.9|586.6|0
1633521650000|2021-10-06 12:00:50|587|586.7|587.3|587|587.3|587.1|587|586.7|4100
1633521660000|2021-10-06 12:01:00|587.4|587.1|587.6|587.2|587.7|587.5|587.4|587.1|4193
1633521670000|2021-10-06 12:01:10|587.5||587.4||587.5||587.3||2000
1633521680000|2021-10-06 12:01:20|587.3|587.1|587.2|587|587.3|587.1|587.2|587|647
1633521690000|2021-10-06 12:01:30|587.4|587.1|587.2|587.1|587.5|587.1|587.2|587|771
1633521700000|2021-10-06 12:01:40|587.6|587.2|587.9|587.6|587.9|587.8|587.6|587.2|4701
1633521710000|2021-10-06 12:01:50|587.8|587.5|587.6|587.3|587.8|587.5|587.3|587.2|4515
1633521720000|2021-10-06 12:02:00|587.5|587.2|588|587.6|588.2|587.8|587.5|587.2|2813
1633521730000|2021-10-06 12:02:10|587.8|587.5|587.7|587.5|587.8|587.5|587.7|587.5|10
1633521740000|2021-10-06 12:02:20|587.8|587.6|587.6|587.3|587.8|587.6|587.6|587.3|4965
1633521750000|2021-10-06 12:02:30|587.5||587.5||587.5||587.5||0
1633521760000|2021-10-06 12:02:40|587.4|587.2|587.5|587.2|587.8|587.4|587.3|587.2|3518
1633521770000|2021-10-06 12:02:50|587.4||587.4||587.4||587.4||0
1633521780000|2021-10-06 12:03:00|587.3|587.3|587.2|587|587.4|587.3|587.1|587|5285
1633521790000|2021-10-06 12:03:10|587.4|587.1|587.4|587.1|587.4|587.2|587.4|587.1|725
1633521800000|2021-10-06 12:03:20|587.2|587|587.1|587|587.3|587.1|587.1|587|443
1633521810000|2021-10-06 12:03:30|587.2|587.1|587.2|587|587.2|587.1|587.2|587|533
1633521820000|2021-10-06 12:03:40|587.1|586.9|587|586.9|587.1|586.9|587|586.9|5000
1633521830000|2021-10-06 12:03:50|587.4|587|587.2|586.9|587.5|587|587.2|586.9|8519
1633521840000|2021-10-06 12:04:00|587.1|587.1|587.1|586.9|587.2|587.1|587.1|586.9|5000
1633521850000|2021-10-06 12:04:10|587||587||587||587||0
1633521860000|2021-10-06 12:04:20|587.1|587|587|586.9|587.1|587|587|586.9|2482
1633521890000|2021-10-06 12:04:50|586.9|586.8|586.6|586.5|586.9|586.8|586.6|586.5|13305
1633521900000|2021-10-06 12:05:00|586.5|586.4|586.5|586.4|586.5|586.4|586.5|586.4|1100
1633521910000|2021-10-06 12:05:10|586.4|586.3|586.4|586|586.4|586.3|586.1|585.9|7412
1633521920000|2021-10-06 12:05:20|586.5|586.1|586.8|586.4|586.8|586.5|586.5|586.1|2690
1633521930000|2021-10-06 12:05:30|586.9|586.5|586.9|586.6|587|586.7|586.9|586.4|100
1633521940000|2021-10-06 12:05:40|587|586.7|587.1|586.8|587.4|587.1|587|586.7|3421
1633521950000|2021-10-06 12:05:50|587|586.7|587|586.6|587|586.7|586.8|586.6|771
1633521960000|2021-10-06 12:06:00|587.3|586.7|586.9|586.6|587.5|587.3|586.9|586.6|8757
1633521970000|2021-10-06 12:06:10|586.8|586.7|587|586.7|587|586.7|586.8|586.7|3295
1633521980000|2021-10-06 12:06:20|587.1|586.8|586.9|586.8|587.3|587.1|586.9|586.7|12315
1633521990000|2021-10-06 12:06:30|586.8|586.7|587|586.7|587|586.8|586.8|586.5|2241
1633522000000|2021-10-06 12:06:40|586.9|586.8|586.9|586.6|586.9|586.8|586.9|586.6|0
1633522020000|2021-10-06 12:07:00|586.8|586.5|586.7|586.5|586.8|586.5|586.7|586.5|0
1633522040000|2021-10-06 12:07:20|586.6|586.4|586.2|586|586.6|586.4|586.2|586|2977
1633522050000|2021-10-06 12:07:30|586.1|585.9|586.4|586|586.4|586.1|585.9|585.8|5210
1633522060000|2021-10-06 12:07:40|586.3|585.9|586.2|586|586.3|586|586.2|585.9|750
1633522070000|2021-10-06 12:07:50|586.3|586.1|586.4|586.3|586.5|586.3|586.3|586|3950
1633522080000|2021-10-06 12:08:00|586.3|586.1|586.3|586|586.3|586.1|586.3|586|8400
1633522090000|2021-10-06 12:08:10|586.2|585.9|586.3|585.9|586.3|585.9|586.2|585.9|0
1633522100000|2021-10-06 12:08:20|586.2|586|586.3|586.2|586.4|586.2|586.2|586|1248
1633522110000|2021-10-06 12:08:30|586.2|586.1|586.2|585.8|586.2|586.1|586.2|585.8|0
1633522120000|2021-10-06 12:08:40|586.1||586||586.1||586||0
1633522130000|2021-10-06 12:08:50|586.1|585.9|586.3|586|586.6|586.2|586.1|585.9|3708
1633522140000|2021-10-06 12:09:00|586.2|585.9|586.3|586|586.3|586.2|586.2|585.9|1684
1633522150000|2021-10-06 12:09:10|586.2||586.1||586.2||586.1||20
1633522160000|2021-10-06 12:09:20||585.9||585.9||585.9||585.9|386
1633522180000|2021-10-06 12:09:40|586|585.8|586|585.8|586.1|585.8|585.9|585.8|1371
1633522190000|2021-10-06 12:09:50|585.9|585.7|585.8|585.5|585.9|585.7|585.8|585.5|2353
1633522200000|2021-10-06 12:10:00|585.9|585.6|586|585.8|586|585.9|585.9|585.6|5103
1633522210000|2021-10-06 12:10:10|586.2|585.9|586|585.8|586.3|586|586|585.8|10961
1633522220000|2021-10-06 12:10:20|585.9|585.7|585.9|585.6|585.9|585.7|585.9|585.6|6718
1633522230000|2021-10-06 12:10:30|586.2|585.7|586.1|585.8|586.2|585.9|586.1|585.7|6879
1633522240000|2021-10-06 12:10:40|586|585.7|585.9|585.7|586|585.7|585.9|585.6|0
1633522250000|2021-10-06 12:10:50|585.8||585.8||585.8||585.8||4317
1633522260000|2021-10-06 12:11:00|||||||||50
1633522270000|2021-10-06 12:11:10|585.7|585.6|585.7|585.6|585.7|585.6|585.7|585.6|6131
1633522280000|2021-10-06 12:11:20|585.8|585.7|585.9|585.6|586|585.8|585.8|585.6|1749
1633522300000|2021-10-06 12:11:40|586.1|585.7|586.2|585.9|586.3|585.9|586|585.7|700
1633522310000|2021-10-06 12:11:50|586.1|585.8|586.1|585.8|586.2|585.9|585.8|585.7|605
1633522320000|2021-10-06 12:12:00|586.2|585.9|586.4|586.1|586.5|586.1|586.2|585.9|1944
1633522330000|2021-10-06 12:12:10|586.3|586|586.3|586|586.3|586.1|586.3|586|0
1633522340000|2021-10-06 12:12:20|586.4|586.1|586.4|586.1|586.4|586.1|586.4|586.1|0
1633522350000|2021-10-06 12:12:30|586.3|586|586.6|586.4|586.7|586.4|586.1|586|3049
1633522360000|2021-10-06 12:12:40|586.5|586.3|586.4|586.2|586.5|586.3|586.3|586.2|1069
1633522370000|2021-10-06 12:12:50|586.3|586.1|586.3|586|586.4|586.1|586.3|586|440
1633522380000|2021-10-06 12:13:00|586.5|586.1|586.6|586.2|586.7|586.3|586.5|586.1|342
1633522410000|2021-10-06 12:13:30|586.5|586.3|586.5|586.3|586.5|586.3|586.5|586.3|100
1633522420000|2021-10-06 12:13:40|586.4|586.2|586.5|586.3|586.5|586.3|586.4|586.2|879
1633522430000|2021-10-06 12:13:50|586.6|586.4|586.7|586.3|586.7|586.5|586.6|586.3|1206
1633522440000|2021-10-06 12:14:00|586.5||586.5||586.5||586.5||0
1633522450000|2021-10-06 12:14:10|586.4||586.7||586.9||586.4||1108
1633522460000|2021-10-06 12:14:20|586.9|586.4|586.7|586.5|587|586.5|586.7|586.4|1100
1633522470000|2021-10-06 12:14:30|586.6|586.6|586.7|586.5|586.7|586.6|586.6|586.5|611
1633522480000|2021-10-06 12:14:40|586.9|586.6|586.8|586.7|587|586.7|586.8|586.6|3000
1633522490000|2021-10-06 12:14:50|586.9|586.8|587|586.8|587|586.8|586.9|586.8|2287
1633522500000|2021-10-06 12:15:00|587.1|587|587|586.8|587.1|587|587|586.7|3906
1633522510000|2021-10-06 12:15:10|586.9|586.7|586.8|586.6|586.9|586.8|586.8|586.6|1154
1633522520000|2021-10-06 12:15:20|586.9|586.7|587.3|587|587.3|587|586.9|586.7|2903
1633522530000|2021-10-06 12:15:30|587.2|586.9|587.2|586.9|587.3|586.9|587.2|586.8|500
1633522540000|2021-10-06 12:15:40|587.3|586.8|587.1|586.8|587.4|586.8|587|586.8|3526
1633522560000|2021-10-06 12:16:00|587||587||587||587||0
1633522570000|2021-10-06 12:16:10|587.1|586.9|587.4|586.9|587.4|586.9|587.1|586.9|655
1633522580000|2021-10-06 12:16:20|587.3|586.8|587|586.8|587.3|586.8|587|586.8|0
1633522590000|2021-10-06 12:16:30|||||||||50
1633522600000|2021-10-06 12:16:40|||||||||100
1633522610000|2021-10-06 12:16:50|586.9|586.9|587.2|586.8|587.4|586.9|586.9|586.8|916
1633522620000|2021-10-06 12:17:00|587.1|586.7|586.7|586.3|587.1|586.7|586.7|586.3|639
1633522630000|2021-10-06 12:17:10|586.8|586.4|587|586.8|587|586.9|586.8|586.4|1546
1633522640000|2021-10-06 12:17:20|586.9|586.7|586.7|586.4|586.9|586.7|586.7|586.4|651
1633522650000|2021-10-06 12:17:30|586.8|586.5|587|586.6|587|586.8|586.8|586.5|342
1633522660000|2021-10-06 12:17:40|586.9|586.7|587.4|587.1|587.6|587.3|586.9|586.6|4552
1633522670000|2021-10-06 12:17:50|587.3|587|587|586.7|587.3|587|586.9|586.7|359
1633522680000|2021-10-06 12:18:00|586.9|586.8|587|586.7|587|586.8|586.9|586.7|0
1633522690000|2021-10-06 12:18:10|586.9|586.8|587.3|587|587.3|587|586.9|586.8|416
1633522700000|2021-10-06 12:18:20|587.2|586.9|586.9|586.7|587.2|586.9|586.9|586.7|765
1633522720000|2021-10-06 12:18:40|587|586.8|587.8|587.4|588|587.5|587|586.8|1646
1633522730000|2021-10-06 12:18:50|587.7|587.3|587.4|587|587.7|587.3|587.4|587|710
1633522740000|2021-10-06 12:19:00|587.5|587.5|587.7|587.5|587.8|587.7|587.5|587.5|3723
1633522750000|2021-10-06 12:19:10|587.6||587.6||587.6||587.6||0
1633522760000|2021-10-06 12:19:20|587.5|587.4|587.6|587.5|587.8|587.6|587.5|587.4|4867
1633522770000|2021-10-06 12:19:30|587.7|587.6|588.1|587.9|588.1|588|587.6|587.6|6913
1633522780000|2021-10-06 12:19:40|588.3|588|588.6|588.4|588.9|588.4|588.3|587.9|2681
1633522790000|2021-10-06 12:19:50|588.7|588.5|589.3|589.1|589.6|589.1|588.7|588.4|2599
1633522800000|2021-10-06 12:20:00|589.2|589.2|589.3|589.2|589.5|589.3|589|588.9|19882
1633522810000|2021-10-06 12:20:10|589.2|589|589.2|588.9|589.2|589.1|589.2|588.9|624
1633522820000|2021-10-06 12:20:20|589.1|589|588.7|588.4|589.1|589|588.7|588.3|702
1633522840000|2021-10-06 12:20:40|588.8|588.5|589|588.7|589.2|588.8|588.8|588.5|2674
1633522850000|2021-10-06 12:20:50|588.9||588.8||588.9||588.8||0
1633522860000|2021-10-06 12:21:00|588.7|588.6|588.7|588.5|588.7|588.6|588.7|588.5|328
1633522870000|2021-10-06 12:21:10|588.8|588.6|589.4|588.9|589.4|589|588.8|588.5|4952
1633522880000|2021-10-06 12:21:20|589.3|589|589.2|588.9|589.3|589.1|589|588.9|266
1633522890000|2021-10-06 12:21:30|589.1|589|589.2|589|589.2|589|589.1|588.9|731
1633522900000|2021-10-06 12:21:40|589.1||589.3||589.3||589.1||82
1633522910000|2021-10-06 12:21:50|589.2|589.1|589.2|589.1|589.2|589.1|589.2|589.1|0
1633522920000|2021-10-06 12:22:00|589.4|589.2|589.2|588.9|589.5|589.2|589.2|588.9|1113
1633522930000|2021-10-06 12:22:10|589.3|589|589.7|589.2|589.7|589.2|589.3|589|1500
1633522940000|2021-10-06 12:22:20|589.6||589.6||589.6||589.6||0
1633522950000|2021-10-06 12:22:30|589.8|589.3|589.9|589.6|589.9|589.7|589.8|589.3|357
1633522960000|2021-10-06 12:22:40|589.8|589.5|589.8|589.6|589.8|589.6|589.8|589.5|0
1633522970000|2021-10-06 12:22:50|589.9||589.8||589.9||589.8||200
1633522990000|2021-10-06 12:23:10|589.7|589.5|589.5|589.1|589.7|589.5|589.5|589.1|1762
1633523010000|2021-10-06 12:23:30|589.4||589.3||589.4||589.2||0
1633523020000|2021-10-06 12:23:40|589.4|589.2|589.8|589.4|589.8|589.6|589.4|589.2|3502
1633523030000|2021-10-06 12:23:50|589.7||589.7||589.7||589.7||0
1633523040000|2021-10-06 12:24:00||589.5||589.4||589.5||589.4|300
1633523060000|2021-10-06 12:24:20||589.5||589.4||589.5||589.4|115
1633523070000|2021-10-06 12:24:30|589.6|589.3|589.4|589.1|589.6|589.3|589.4|589.1|1664
1633523080000|2021-10-06 12:24:40|589.3||589.3||589.3||589.3||0
1633523090000|2021-10-06 12:24:50|589.2|589|589.3|588.9|589.3|589|588.8|588.6|9648
1633523100000|2021-10-06 12:25:00|589.2|589|589.2|588.8|589.2|589|589.2|588.8|0
1633523110000|2021-10-06 12:25:10|589.1|588.7|589.2|588.9|589.2|588.9|589|588.6|1940
1633523120000|2021-10-06 12:25:20|589.1|588.8|589|588.6|589.1|588.8|589|588.6|0
1633523130000|2021-10-06 12:25:30|589.1|588.7|589|588.8|589.2|588.9|589|588.7|781
1633523140000|2021-10-06 12:25:40||588.7||588.8||588.9||588.6|0
1633523150000|2021-10-06 12:25:50|588.9|588.7|589.3|589|589.3|589.1|588.9|588.6|3497
1633523160000|2021-10-06 12:26:00|589.4|588.9|589.2|588.9|589.4|589.3|589.2|588.9|1445
1633523170000|2021-10-06 12:26:10|589.3|589|589.3|589.2|589.6|589.3|589.3|589|3316
1633523180000|2021-10-06 12:26:20|589.5|589.3|589.4|589.1|589.6|589.3|589.4|589.1|27
1633523190000|2021-10-06 12:26:30|589.3|589.3|589.3|589|589.3|589.3|589.3|589|257
1633523200000|2021-10-06 12:26:40|589.4|589.1|589.7|589.4|589.8|589.4|589.4|589.1|1073
1633523210000|2021-10-06 12:26:50|589.6|589.3|589|588.8|589.7|589.3|589|588.8|658
1633523220000|2021-10-06 12:27:00|589.1|588.9|589.3|589|589.3|589|589.1|588.8|0
1633523230000|2021-10-06 12:27:10|589.4|588.9|589.4|589.2|589.6|589.3|589.4|588.9|1661
1633523240000|2021-10-06 12:27:20|589.5|589.3|589.7|589.2|589.7|589.4|589.5|589.1|1944
1633523250000|2021-10-06 12:27:30|589.6|589.3|589.9|589.6|589.9|589.8|589.6|589.3|2708
1633523260000|2021-10-06 12:27:40|589.8|589.5|589.8|589.6|589.8|589.6|589.8|589.4|0
1633523270000|2021-10-06 12:27:50|||||||||700
1633523280000|2021-10-06 12:28:00|589.7|589.5|589.4|589.2|589.7|589.5|589.4|589.2|923
1633523290000|2021-10-06 12:28:10|589.5|589.3|589.5|589.2|589.5|589.3|589.5|589.2|1083
1633523300000|2021-10-06 12:28:20|589.4|589.5|589.7|589.5|589.8|589.6|589.4|589.5|4698
1633523310000|2021-10-06 12:28:30|589.8|589.6|589.8|589.6|589.9|589.6|589.8|589.6|691
1633523320000|2021-10-06 12:28:40|589.7|589.5|589.8|589.6|589.8|589.6|589.6|589.5|12107
1633523330000|2021-10-06 12:28:50|590|589.7|589.8|589.6|590|589.8|589.8|589.6|2799
1633523340000|2021-10-06 12:29:00|589.7|589.5|589.6|589.5|589.7|589.5|589.6|589.5|634
1633523350000|2021-10-06 12:29:10|589.7|589.6|590.4|590.1|590.7|590.2|589.7|589.6|3804
1633523360000|2021-10-06 12:29:20|590.3|590|590.2|589.8|590.3|590|590.1|589.8|746
1633523370000|2021-10-06 12:29:30|590.1|589.7|590|589.6|590.1|589.7|590|589.5|395
1633523380000|2021-10-06 12:29:40|589.9|589.7|589.8|589.6|590|589.7|589.8|589.6|200
1633523390000|2021-10-06 12:29:50|589.9|589.5|590|589.7|590|589.8|589.9|589.5|2651
1633523400000|2021-10-06 12:30:00|589.9|589.6|589.8|589.6|589.9|589.6|589.8|589.6|0
1633523410000|2021-10-06 12:30:10|589.9|589.7|590|589.8|590.3|590|589.9|589.7|6038
1633523420000|2021-10-06 12:30:20|590.2|589.7|589.8|589.6|590.2|590.1|589.8|589.6|14003
1633523430000|2021-10-06 12:30:30|589.9|589.7|590.2|590|590.3|590|589.9|589.7|6480
1633523440000|2021-10-06 12:30:40|590.1|589.9|590|589.7|590.1|589.9|589.9|589.7|1102
1633523450000|2021-10-06 12:30:50|590.2|589.8|590.1|589.8|590.3|590|589.9|589.7|879
1633523460000|2021-10-06 12:31:00|590|589.7|590|589.7|590|589.7|590|589.7|0
1633523470000|2021-10-06 12:31:10|590.1|589.8|589.9|589.7|590.1|589.8|589.9|589.7|1304
1633523480000|2021-10-06 12:31:20|589.8|589.6|589.5|589.3|589.8|589.6|589.5|589.3|31078
1633523490000|2021-10-06 12:31:30|589.4|589.2|589.3|588.9|589.4|589.2|589.3|588.9|0
1633523500000|2021-10-06 12:31:40|589.2|588.8|589|588.7|589.2|588.9|589|588.7|0
1633523510000|2021-10-06 12:31:50|588.9|588.6|588.8|588.6|588.9|588.6|588.8|588.6|0
1633523520000|2021-10-06 12:32:00|588.9|588.7|589|588.8|589.4|589|588.9|588.7|4945
1633523530000|2021-10-06 12:32:10|589.7|588.9|589|588.8|589.7|589.1|589|588.8|10109
1633523540000|2021-10-06 12:32:20|588.9|588.7|589|588.7|589|588.7|588.8|588.6|1014
1633523550000|2021-10-06 12:32:30|589.1|588.9|589.2|588.9|589.5|589|589|588.8|2464
1633523560000|2021-10-06 12:32:40|589.1|588.7|589.1|588.8|589.2|588.9|588.9|588.6|5019
1633523570000|2021-10-06 12:32:50|589.2|588.9|589.4|589.1|589.4|589.2|589.1|588.9|3623
1633523580000|2021-10-06 12:33:00|589.3|589|589.4|589|589.4|589.1|589|588.7|2031
1633523590000|2021-10-06 12:33:10|589.3||589.3||589.3||589.3||0
1633523600000|2021-10-06 12:33:20|589.2|588.9|589.2|588.7|589.2|588.9|589.2|588.7|0
1633523610000|2021-10-06 12:33:30|589.1||589||589.1||589||0
1633523620000|2021-10-06 12:33:40|588.9|588.6|588.9|588.6|588.9|588.6|588.9|588.6|0
1633523640000|2021-10-06 12:34:00|589.1|588.7|589.3|588.9|589.4|589.3|589.1|588.7|1585
1633523650000|2021-10-06 12:34:10|589.2|588.8|589|588.6|589.2|588.8|589|588.6|637
1633523670000|2021-10-06 12:34:30|588.9|588.5|589.1|588.7|589.2|588.8|588.7|588.3|6749
1633523680000|2021-10-06 12:34:40|589.2|588.8|589.2|588.7|589.2|588.8|589.2|588.6|160
1633523690000|2021-10-06 12:34:50|589|588.8|589.1|588.7|589.3|589.1|589|588.7|1722
1633523710000|2021-10-06 12:35:10|589|588.6|588.9|588.6|589|588.6|588.7|588.4|1303
1633523730000|2021-10-06 12:35:30|589|588.7|589.5|589.1|589.6|589.3|589|588.7|3211
1633523740000|2021-10-06 12:35:40|589.4||589.3||589.4||589.2||0
1633523750000|2021-10-06 12:35:50|589.4|589.2|589.4|589.1|589.5|589.4|589.4|589.1|909
1633523760000|2021-10-06 12:36:00|589.3||589.4||589.4||589.3||320
1633523770000|2021-10-06 12:36:10|589.3|589.2|589.2|589.1|589.5|589.2|589.2|589.1|0
1633523800000|2021-10-06 12:36:40|589.1|588.9|589.2|588.8|589.4|589.1|589.1|588.7|9195
1633523810000|2021-10-06 12:36:50|589.1|588.9|589.1|588.8|589.1|588.9|589.1|588.8|0
1633523820000|2021-10-06 12:37:00||588.9||588.9||588.9||588.8|678
1633523830000|2021-10-06 12:37:10|589.3|589|589.8|589.6|590.5|589.9|589.3|588.9|36758
1633523840000|2021-10-06 12:37:20|589.9|589.7|590.6|590|590.6|590.2|589.8|589.5|9652
1633523850000|2021-10-06 12:37:30|590.7|590.1|590.3|590|590.8|590.4|590.3|589.9|3047
1633523860000|2021-10-06 12:37:40|590.2||590.2||590.2||590.2||0
1633523870000|2021-10-06 12:37:50|590.1|589.9|590.1|589.8|590.2|590|589.9|589.8|15542
1633523880000|2021-10-06 12:38:00|590|589.7|589.9|589.6|590|589.8|589.9|589.6|50
1633523890000|2021-10-06 12:38:10|589.8||589.7||589.8||589.7||0
1633523900000|2021-10-06 12:38:20|589.6|589.4|589.6|589.3|589.7|589.6|589.6|589.2|1803
1633523910000|2021-10-06 12:38:30|589.5|589.2|589.4|588.9|589.5|589.2|589.4|588.9|0
1633523920000|2021-10-06 12:38:40|589.5|589|589.9|589.6|590|589.6|589.5|589|2792
1633523930000|2021-10-06 12:38:50|589.8|589.5|589.6|589.4|589.8|589.5|589.6|589.4|396
1633523940000|2021-10-06 12:39:00|589.7|589.5|589.9|589.7|590|589.8|589.7|589.5|4344
1633523950000|2021-10-06 12:39:10|589.8|589.6|589.8|589.6|589.9|589.7|589.7|589.6|2185
1633523960000|2021-10-06 12:39:20|590|589.7|590.3|589.7|590.4|589.7|590|589.7|9712
1633523970000|2021-10-06 12:39:30|590.2|589.8|589.7|589.6|590.2|589.9|589.7|589.6|2075
1633523980000|2021-10-06 12:39:40|589.8|589.5|589.8|589.5|589.8|589.5|589.8|589.4|197
1633524000000|2021-10-06 12:40:00|589.7|589.4|589.5|589.2|589.7|589.4|589.5|589.1|0
1633524030000|2021-10-06 12:40:30|589.4|589.1|589.2|589|589.4|589.1|589.2|589|0
1633524050000|2021-10-06 12:40:50|589.1|589.1|589.6|589.3|589.6|589.4|589.1|589.1|4675
1633524060000|2021-10-06 12:41:00|589.5|589.2|589.4|589.1|589.5|589.2|589.4|589.1|0
1633524070000|2021-10-06 12:41:10|589.5|589.2|589.5|589.3|589.5|589.3|589.3|589.2|377
1633524080000|2021-10-06 12:41:20|589.4|589.2|589.3|589.1|589.4|589.2|589.3|589|0
1633524090000|2021-10-06 12:41:30|589.2||589.2||589.3||589.2||1000
1633524100000|2021-10-06 12:41:40|589.3|589.2|589.6|589.3|590|589.5|589.2|589.1|4606
1633524110000|2021-10-06 12:41:50|589.5||589.5||589.6||589.5||0
1633524120000|2021-10-06 12:42:00|589.6|589.4|589.8|589.5|589.9|589.7|589.6|589.4|2758
1633524130000|2021-10-06 12:42:10|589.7|589.4|590|589.7|590|589.7|589.5|589.1|6745
1633524140000|2021-10-06 12:42:20|589.9|589.6|589.6|589.2|589.9|589.6|589.4|589.1|100
1633524160000|2021-10-06 12:42:40|589.5|589.5|589.5|589.3|589.6|589.5|589.5|589.2|1000
1633524170000|2021-10-06 12:42:50||589.2||589.2||589.3||589.2|200
1633524180000|2021-10-06 12:43:00|589.4|589.3|589.8|589.5|589.9|589.7|589.4|589.3|3349
1633524190000|2021-10-06 12:43:10|589.7|589.3|589.6|589.2|589.7|589.3|589.5|589.1|704
1633524200000|2021-10-06 12:43:20|589.7|589.3|589.8|589.6|589.9|589.6|589.7|589.3|342
1633524210000|2021-10-06 12:43:30|589.7|589.5|589.5|589.1|589.7|589.5|589.5|589.1|0
1633524220000|2021-10-06 12:43:40|||||||||100
1633524230000|2021-10-06 12:43:50|589.4|589|589.1|589|589.4|589|589|588.7|6277
1633524240000|2021-10-06 12:44:00|589.2|589.1|589.5|589.3|589.5|589.3|589.2|589|3337
1633524250000|2021-10-06 12:44:10|589.4|589.2|589.3|589.1|589.4|589.2|589.3|589|952
1633524260000|2021-10-06 12:44:20|589.5|589.2|589.4|589.1|589.5|589.3|589.4|589.1|768
1633524270000|2021-10-06 12:44:30|589.3|589|589.2|589|589.3|589|589.2|589|0
1633524280000|2021-10-06 12:44:40|589.1|588.9|589.5|589.2|589.5|589.3|589|588.6|5762
1633524290000|2021-10-06 12:44:50|589.7|589.3|589.5|589.2|589.7|589.4|589.5|589.2|2016
1633524300000|2021-10-06 12:45:00|589.4|589.1|589.4|588.8|589.5|589.1|589.4|588.8|0
1633524310000|2021-10-06 12:45:10|589.3||589.2||589.3||589.2||0
1633524320000|2021-10-06 12:45:20|589.1|588.7|588.9|588.6|589.1|588.7|588.9|588.6|0
1633524330000|2021-10-06 12:45:30|588.8|588.5|588.8|588.3|588.8|588.5|588.7|588.2|0
1633524340000|2021-10-06 12:45:40|588.9|588.4|588.9|588.6|588.9|588.8|588.8|588.4|2825
1633524350000|2021-10-06 12:45:50|588.8|588.5|588.9|588.7|589.2|588.7|588.7|588.3|3427
1633524360000|2021-10-06 12:46:00|589|588.6|589.2|588.9|589.2|588.9|589|588.6|1953
1633524370000|2021-10-06 12:46:10|589|588.8|589.2|588.9|589.2|588.9|588.9|588.6|3377
1633524380000|2021-10-06 12:46:20|589|588.8|589.1|588.8|589.4|589.1|588.9|588.6|4225
1633524390000|2021-10-06 12:46:30||588.7||588.7||588.7||588.7|0
1633524420000|2021-10-06 12:47:00|589|588.6|588.8|588.6|589|588.6|588.7|588.3|1534
1633524430000|2021-10-06 12:47:10|588.7|588.7|588.7|588.5|588.7|588.7|588.7|588.5|0
1633524440000|2021-10-06 12:47:20|588.8|588.6|588.7|588.5|588.8|588.6|588.7|588.5|0
1633524450000|2021-10-06 12:47:30|588.6||588.7||588.7||588.6||780
1633524460000|2021-10-06 12:47:40|588.6|588.4|588.4|588.3|588.6|588.4|588.4|588.3|318
1633524470000|2021-10-06 12:47:50|588.6|588.4|588.5|588.3|588.6|588.4|588.5|588.3|721
1633524480000|2021-10-06 12:48:00|588.4|588.2|588.3|588|588.4|588.2|588.3|588|751
1633524490000|2021-10-06 12:48:10|588.2|587.9|588.1|587.8|588.2|587.9|588|587.8|3052
1633524500000|2021-10-06 12:48:20|588|587.7|588.5|588.1|588.5|588.2|587.9|587.5|7377
1633524510000|2021-10-06 12:48:30|588.4|588.2|588.2|587.9|588.4|588.2|588.2|587.6|571
1633524520000|2021-10-06 12:48:40|588.1|587.8|588.1|587.6|588.2|587.9|588.1|587.6|0
1633524540000|2021-10-06 12:49:00|587.9|587.7|587.9|587.7|587.9|587.7|587.9|587.7|0
1633524550000|2021-10-06 12:49:10|588|587.8|587.8|587.5|588.3|587.9|587.8|587.5|1174
1633524560000|2021-10-06 12:49:20|587.9|587.6|588.1|587.7|588.1|587.7|587.9|587.6|352
1633524570000|2021-10-06 12:49:30|587.9|587.8|588|587.7|588.1|587.8|587.9|587.7|342
1633524580000|2021-10-06 12:49:40|587.9|587.6|587.9|587.6|587.9|587.6|587.9|587.5|0
1633524590000|2021-10-06 12:49:50|587.8||587.8||587.8||587.7||100
1633524600000|2021-10-06 12:50:00|587.9|587.7|587.9|587.6|588|587.8|587.9|587.6|342
1633524610000|2021-10-06 12:50:10|588|587.7|588.3|588.1|588.5|588.1|588|587.7|4862
1633524620000|2021-10-06 12:50:20|588.5|588|589.1|588.9|589.2|588.9|588.3|588|3664
1633524630000|2021-10-06 12:50:30|589||589||589||589||0
1633524640000|2021-10-06 12:50:40|589.1|589|589|588.5|589.7|589.3|588.7|588.3|30858
1633524650000|2021-10-06 12:50:50|589.1|588.6|589.2|588.9|589.4|589.1|589.1|588.6|3264
1633524660000|2021-10-06 12:51:00|589.3|589|588.7|588.3|589.3|589.1|588.7|588.3|2275
1633524680000|2021-10-06 12:51:20|588.9|588.4|588.6|588.3|588.9|588.4|588.6|588.3|2000
1633524700000|2021-10-06 12:51:40|588.5||588.5||588.5||588.5||0
1633524710000|2021-10-06 12:51:50|588.4|588.2|588.3|588|588.4|588.2|588.3|588|740
1633524720000|2021-10-06 12:52:00|588.4||588.4||588.4||588.4||0
1633524730000|2021-10-06 12:52:10|588.3||588.3||588.3||588.3||0
1633524740000|2021-10-06 12:52:20|588.2|588.1|588.2|588|588.2|588.1|588.2|588|0
1633524750000|2021-10-06 12:52:30|588.1|587.9|588.7|588.5|588.7|588.5|587.9|587.6|23128
1633524760000|2021-10-06 12:52:40|588.9|588.6|588.7|588.3|589.1|588.7|588.7|588.3|2648
1633524770000|2021-10-06 12:52:50|588.6||588.6||588.6||588.6||0
1633524780000|2021-10-06 12:53:00|588.7|588.4|588.7|588.4|588.7|588.5|588.6|588.3|940
1633524790000|2021-10-06 12:53:10|588.6||588.6||588.6||588.6||0
1633524800000|2021-10-06 12:53:20|588.7|588.5|589|588.7|589|588.7|588.7|588.5|2795
1633524810000|2021-10-06 12:53:30|588.9|588.6|588.7|588.4|589|588.7|588.6|588.4|1185
1633524820000|2021-10-06 12:53:40|588.9|588.5|588.7|588.3|588.9|588.7|588.7|588.2|4500
1633524830000|2021-10-06 12:53:50||588.2||588.2||588.2||588|0
1633524840000|2021-10-06 12:54:00||588.3||588.3||588.3||588.3|0
1633524850000|2021-10-06 12:54:10|588.6|588.4|588.6|588.3|588.6|588.4|588.6|588.3|2380
1633524860000|2021-10-06 12:54:20|588.5|588.2|588.5|588.2|588.5|588.2|588.5|588.2|0
1633524870000|2021-10-06 12:54:30|588.4|588.1|588.5|588.2|588.5|588.2|588.4|588|0
1633524880000|2021-10-06 12:54:40|588.4||588.4||588.4||588.4||0
1633524890000|2021-10-06 12:54:50|588.5|588.3|588.7|588.3|588.8|588.4|588.5|588.3|4088
1633524900000|2021-10-06 12:55:00|588.6|588.2|588.4|588.2|588.6|588.2|588.4|588.2|0
1633524910000|2021-10-06 12:55:10|588.5|588.3|588.7|588.4|588.9|588.5|588.5|588.3|3325
1633524920000|2021-10-06 12:55:20|588.6|588.3|588.7|588.5|588.7|588.5|588.6|588.3|2074
1633524930000|2021-10-06 12:55:30|588.8|588.6|588.8|588.7|588.8|588.7|588.8|588.6|1550
1633524940000|2021-10-06 12:55:40|588.7|588.6|588.7|588.5|588.8|588.6|588.7|588.5|473
1633524950000|2021-10-06 12:55:50|588.6|588.6|588.5|588.3|588.7|588.6|588.5|588.3|318
1633524960000|2021-10-06 12:56:00|588.4|588.2|588.3|587.8|588.6|588.4|588.3|587.8|15136
1633524970000|2021-10-06 12:56:10|588.2||588.1||588.2||588.1||0
1633524980000|2021-10-06 12:56:20||587.9||587.8||587.9||587.8|0
1633524990000|2021-10-06 12:56:30|588|587.9|587.9|587.6|588.1|587.9|587.9|587.5|0
1633525000000|2021-10-06 12:56:40|588|587.7|588|587.6|588.1|587.8|588|587.6|485
1633525010000|2021-10-06 12:56:50|587.9|587.5|587.8|587.5|587.9|587.5|587.8|587.5|0
1633525020000|2021-10-06 12:57:00|587.9|587.6|588|587.7|588.3|588|587.9|587.6|4348
1633525030000|2021-10-06 12:57:10|588.1|587.8|588|587.9|588.2|587.9|588|587.8|2636
1633525040000|2021-10-06 12:57:20|588.2|588|588|587.9|588.2|588|588|587.8|19
1633525050000|2021-10-06 12:57:30|588.1|588|588.3|588.1|588.5|588.1|588.1|587.9|1439
1633525060000|2021-10-06 12:57:40|588.2|588|588|587.8|588.2|588|588|587.8|668
1633525070000|2021-10-06 12:57:50||587.9||587.8||587.9||587.8|0
1633525080000|2021-10-06 12:58:00|587.9|587.7|588|587.6|588|587.7|587.9|587.5|700
1633525090000|2021-10-06 12:58:10||587.7||587.7||587.8||587.7|0
1633525100000|2021-10-06 12:58:20||587.8||587.8||587.9||587.8|500
1633525110000|2021-10-06 12:58:30|587.9|587.7|587.9|587.7|587.9|587.7|587.9|587.7|0
1633525130000|2021-10-06 12:58:50|588|587.8|588.2|588|588.3|588.1|587.9|587.8|2229
1633525140000|2021-10-06 12:59:00|588.1|587.9|588.5|588.1|588.5|588.2|588.1|587.9|687
1633525150000|2021-10-06 12:59:10|588.4|588|588.2|588|588.4|588|588.2|588|35
1633525160000|2021-10-06 12:59:20|588.3|587.8|588|587.6|588.3|587.8|588|587.6|706
1633525170000|2021-10-06 12:59:30||587.7||587.8||587.8||587.7|0
1633525180000|2021-10-06 12:59:40|588.2|587.9|588.3|588|588.3|588.1|588.2|587.9|338
1633525190000|2021-10-06 12:59:50|588.2|587.9|588.1|588|588.2|588|588.1|587.9|0
1633525200000|2021-10-06 13:00:00|588.2|588.1|588.4|588.1|588.5|588.3|588.2|588|2378
1633525210000|2021-10-06 13:00:10|588.3||588.3||588.3||588.3||0
1633525230000|2021-10-06 13:00:30|588.2|588.2|588.7|588.4|588.8|588.4|588.2|588.2|1901
1633525240000|2021-10-06 13:00:40||588.5||588.4||588.5||588.4|0
1633525250000|2021-10-06 13:00:50|588.8|588.3|588.8|588.5|588.9|588.6|588.6|588.3|1362
1633525260000|2021-10-06 13:01:00|588.7|588.4|588.5|588.2|588.7|588.5|588.4|588.1|1420
1633525270000|2021-10-06 13:01:10|588.4|588.1|588.4|588.1|588.4|588.1|588.4|588.1|0
1633525280000|2021-10-06 13:01:20|588.6|588.5|588.9|588.7|588.9|588.7|588.6|588.5|9449
1633525290000|2021-10-06 13:01:30|588.8|588.6|588.6|588.5|588.8|588.6|588.6|588.5|13052
1633525310000|2021-10-06 13:01:50|||||||||4234
1633525320000|2021-10-06 13:02:00|||||||||4566
1633525330000|2021-10-06 13:02:10|588.5|588.3|588.3|588.1|588.5|588.3|588.3|588.1|2638
1633525350000|2021-10-06 13:02:30|588.2|587.9|588|587.8|588.2|587.9|587.9|587.8|3588
1633525360000|2021-10-06 13:02:40|588.1|587.9|588.1|587.8|588.3|588|588|587.8|1231
1633525370000|2021-10-06 13:02:50|588|587.9|588.3|587.9|588.3|588|588|587.8|567
1633525380000|2021-10-06 13:03:00|588.2|588|588.2|587.8|588.3|588.1|588|587.8|388
1633525390000|2021-10-06 13:03:10|588.1|587.9|588.1|587.8|588.1|588|588.1|587.8|0
1633525400000|2021-10-06 13:03:20|588|587.9|588.3|588|588.3|588|587.9|587.8|1787
1633525410000|2021-10-06 13:03:30|588.2|587.9|588.2|588|588.2|588.1|588.2|587.9|0
1633525420000|2021-10-06 13:03:40|588.1|588.1|588.1|587.8|588.1|588.1|588.1|587.8|0
1633525430000|2021-10-06 13:03:50|588||588||588||588||0
1633525440000|2021-10-06 13:04:00|587.9|587.9|588.7|588.2|588.8|588.3|587.9|587.8|1490
1633525450000|2021-10-06 13:04:10|588.6||588.5||588.6||588.5||0
1633525460000|2021-10-06 13:04:20|589|588.3|589.3|589.1|589.4|589.1|589|588.3|18853
1633525470000|2021-10-06 13:04:30|589.4|589|589.3|588.9|589.7|589.4|589.3|588.9|17941
1633525480000|2021-10-06 13:04:40|589.2|588.8|589.1|588.7|589.2|588.8|589.1|588.7|0
1633525490000|2021-10-06 13:04:50|589||589||589||589||0
1633525500000|2021-10-06 13:05:00|588.9|588.6|588.6|588.3|588.9|588.6|588.5|588.2|2113
1633525510000|2021-10-06 13:05:10|588.7||588.6||588.7||588.6||0
1633525520000|2021-10-06 13:05:20|588.7|588.4|588.6|588.4|588.9|588.6|588.6|588.4|2595
1633525530000|2021-10-06 13:05:30|588.7|588.5|588.6|588.3|588.7|588.6|588.6|588.3|95
1633525540000|2021-10-06 13:05:40|||||||||250
1633525550000|2021-10-06 13:05:50|588.4|588.2|588.4|588.2|588.4|588.2|588.3|588.2|197
1633525560000|2021-10-06 13:06:00|588.3|588.3|588.4|588.2|588.4|588.3|588.3|588.2|412
1633525570000|2021-10-06 13:06:10|588.3|588.1|588|587.8|588.3|588.1|588|587.8|135
1633525580000|2021-10-06 13:06:20|587.9|587.7|588.1|587.9|588.1|587.9|587.9|587.5|3580
1633525590000|2021-10-06 13:06:30|588.3|588|587.9|587.6|588.3|588|587.9|587.6|2053
1633525620000|2021-10-06 13:07:00|587.8|587.7|587.8|587.6|587.9|587.8|587.8|587.6|1941
1633525640000|2021-10-06 13:07:20|587.9|587.7|588.6|588.2|588.6|588.2|587.9|587.7|1609
1633525650000|2021-10-06 13:07:30|588.5|588.1|588.2|587.9|588.5|588.1|588.2|587.7|0
1633525660000|2021-10-06 13:07:40|588.3|588|588.2|588|588.6|588.2|588.2|588|1043
1633525670000|2021-10-06 13:07:50|588.1|587.9|588.1|587.8|588.1|587.9|588|587.8|1920
1633525680000|2021-10-06 13:08:00|588|587.7|587.8|587.5|588|587.7|587.8|587.5|637
1633525700000|2021-10-06 13:08:20|587.9|587.6|587.8|587.6|587.9|587.8|587.8|587.6|1426
1633525710000|2021-10-06 13:08:30|587.7|587.5|587.5|587.3|587.7|587.5|587.5|587.2|10346
1633525730000|2021-10-06 13:08:50|587.7|587.4|587.9|587.5|588.2|587.9|587.5|587.3|4460
1633525740000|2021-10-06 13:09:00||587.4||587.5||587.5||587.3|0
1633525750000|2021-10-06 13:09:10|587.8|587.4|587.8|587.4|587.8|587.4|587.8|587.4|0
1633525760000|2021-10-06 13:09:20|587.7|587.3|587.6|587.3|587.7|587.4|587.6|587.3|0
1633525770000|2021-10-06 13:09:30|587.7|587.4|588.4|587.8|588.4|587.9|587.7|587.4|2865
1633525780000|2021-10-06 13:09:40|588|587.9|588.4|588.1|588.4|588.1|588|587.9|351
1633525790000|2021-10-06 13:09:50|588.3|588|588.3|588.1|588.3|588.1|588.3|588|500
1633525800000|2021-10-06 13:10:00|588.2|588|588.9|588.5|588.9|588.6|588.2|588|2701
1633525820000|2021-10-06 13:10:20|588.7|588.6|588.9|588.6|589|588.7|588.7|588.6|1508
1633525830000|2021-10-06 13:10:30|589|588.7|589|588.8|589|588.9|589|588.7|1718
1633525840000|2021-10-06 13:10:40|588.9|588.7|588.7|588.3|588.9|588.7|588.6|588.2|1758
1633525850000|2021-10-06 13:10:50|588.6|588.4|588.9|588.6|589|588.6|588.6|588.4|410
1633525860000|2021-10-06 13:11:00|588.7|588.7|588.9|588.6|589|588.8|588.7|588.6|878
1633525870000|2021-10-06 13:11:10|588.8|588.5|588.6|588.3|588.8|588.5|588.6|588.3|687
1633525880000|2021-10-06 13:11:20|588.7|588.4|588.9|588.5|588.9|588.5|588.7|588.4|456
1633525890000|2021-10-06 13:11:30|589|588.6|588.9|588.6|589.2|589|588.9|588.6|3115
1633525900000|2021-10-06 13:11:40||588.5||588.5||588.5||588.5|0
1633525910000|2021-10-06 13:11:50|588.8|588.4|588.4|588.2|588.8|588.4|588.4|588.2|1991
1633525940000|2021-10-06 13:12:20|588.3|588.1|588.6|588.4|588.7|588.4|588.3|588|2088
1633525950000|2021-10-06 13:12:30|588.7|588.3|588.9|588.7|589|588.8|588.7|588.3|622
1633525960000|2021-10-06 13:12:40|589|588.8|588.8|588.6|589|588.9|588.8|588.6|559
1633525980000|2021-10-06 13:13:00|588.7|588.5|588.7|588.3|589.3|588.6|588.6|588.3|11700
1633526000000|2021-10-06 13:13:20|588.6|588.2|588.3|588|588.6|588.2|588.2|588|2195
1633526010000|2021-10-06 13:13:30|588.2||588.2||588.2||588.2||0
1633526020000|2021-10-06 13:13:40|588.1|587.9|588.1|588|588.2|588|588|587.7|3743
1633526030000|2021-10-06 13:13:50|588.2|588.1|588.3|588.1|588.3|588.2|588.2|588|4299
1633526040000|2021-10-06 13:14:00|588.4|588.2|588.8|588.4|589|588.8|588.4|588.2|11157
1633526050000|2021-10-06 13:14:10|588.7|588.5|588.7|588.4|588.7|588.5|588.6|588.4|310
1633526060000|2021-10-06 13:14:20||588.5||588.4||588.5||588.4|200
1633526070000|2021-10-06 13:14:30|588.6|588.3|588.8|588.5|588.9|588.6|588.4|588.3|4504
1633526090000|2021-10-06 13:14:50|588.7|588.6|588.7|588.5|588.7|588.6|588.7|588.5|597
1633526100000|2021-10-06 13:15:00|588.6|588.4|588.3|588|588.6|588.4|588.3|588|1512
1633526110000|2021-10-06 13:15:10||588.1||588.1||588.1||588.1|0
1633526120000|2021-10-06 13:15:20|588.4|588.2|588.8|588.5|588.8|588.5|588.4|588.1|4536
1633526130000|2021-10-06 13:15:30|588.7|588.4|588.7|588.3|588.7|588.4|588.7|588.3|0
1633526140000|2021-10-06 13:15:40|588.5|588.2|588.8|588.5|588.8|588.6|588.5|588.1|1821
1633526150000|2021-10-06 13:15:50|588.7|588.4|588.5|588.4|588.7|588.5|588.5|588.4|0
1633526160000|2021-10-06 13:16:00|588.7|588.5|588.8|588.6|588.9|588.7|588.6|588.4|5021
1633526170000|2021-10-06 13:16:10||588.5||588.6||588.6||588.5|200
1633526180000|2021-10-06 13:16:20|588.7|588.5|588.5|588.3|588.7|588.5|588.4|588|3386
1633526190000|2021-10-06 13:16:30|588.6|588.2|588.3|588.1|588.6|588.2|588.3|588|329
1633526200000|2021-10-06 13:16:40||588||588||588||588|500
1633526210000|2021-10-06 13:16:50|588.4|588.1|588.9|588.4|589.3|588.9|588.4|588.1|6306
1633526220000|2021-10-06 13:17:00||588.5||588.7||588.7||588.5|0
1633526230000|2021-10-06 13:17:10|589|588.8|588.6|588.2|589|588.8|588.6|588.2|2806
1633526240000|2021-10-06 13:17:20||588.3||588.2||588.3||588.2|0
1633526250000|2021-10-06 13:17:30|588.5|588.1|588.2|587.9|588.5|588.1|588.2|587.9|324
1633526260000|2021-10-06 13:17:40||588||588||588||588|0
1633526270000|2021-10-06 13:17:50||587.9||587.9||587.9||587.9|0
1633526280000|2021-10-06 13:18:00|588.3|588|588.8|588.3|588.8|588.5|588.2|588|3629
1633526290000|2021-10-06 13:18:10||588.4||588.3||588.4||588.3|0
1633526300000|2021-10-06 13:18:20|588.5|588.2|588.5|588.3|588.5|588.3|588.5|588.1|0
1633526310000|2021-10-06 13:18:30|588.4|588.1|588.5|588.3|588.5|588.3|588.4|588.1|0
1633526320000|2021-10-06 13:18:40||588.2||588.2||588.3||588.2|0
1633526330000|2021-10-06 13:18:50|588.6|588.3|588.5|588.3|588.8|588.5|588.5|588.3|341
1633526340000|2021-10-06 13:19:00|588.7|588.4|589|588.9|589|588.9|588.7|588.4|2513
1633526350000|2021-10-06 13:19:10|589.1|588.8|588.9|588.7|589.3|589|588.9|588.7|1904
1633526360000|2021-10-06 13:19:20|589|588.8|589.3|589|590|589.3|589|588.8|19676
1633526370000|2021-10-06 13:19:30|589.2||589.3||589.3||589.2||0
1633526380000|2021-10-06 13:19:40|589.2|588.9|589|588.7|589.2|588.9|589|588.7|341
1633526400000|2021-10-06 13:20:00|588.9||588.9||588.9||588.9||0
1633526410000|2021-10-06 13:20:10|588.8|588.5|588.6|588.3|589|588.7|588.6|588.2|3966
1633526420000|2021-10-06 13:20:20|588.7|588.4|588.9|588.6|589|588.7|588.6|588.4|3783
1633526430000|2021-10-06 13:20:30|588.8|588.5|588.7|588.5|588.8|588.5|588.7|588.5|0
1633526440000|2021-10-06 13:20:40|588.8|588.6|588.9|588.6|589|588.7|588.8|588.6|321
1633526450000|2021-10-06 13:20:50|588.8|588.7|588.8|588.6|588.8|588.7|588.8|588.6|0
1633526460000|2021-10-06 13:21:00|588.9|588.5|588.9|588.7|588.9|588.8|588.9|588.5|1431
1633526470000|2021-10-06 13:21:10|589.1|588.8|589.5|589.3|589.6|589.3|589|588.8|6194
1633526480000|2021-10-06 13:21:20|589.4|589.2|589.9|589.4|590|589.5|589.4|589.2|1252
1633526490000|2021-10-06 13:21:30|589.6|589.3|589.6|589.3|589.6|589.4|589.6|589.3|0
1633526500000|2021-10-06 13:21:40|589.5|589.2|589.3|589.1|589.5|589.3|589.3|589.1|1586
1633526510000|2021-10-06 13:21:50|589.2|589|589.1|588.8|589.2|589|589.1|588.8|1359
1633526520000|2021-10-06 13:22:00|589|588.7|588.9|588.5|589|588.7|588.7|588.2|10641
1633526530000|2021-10-06 13:22:10|589|588.4|589.2|589|589.3|589|589|588.4|4496
1633526540000|2021-10-06 13:22:20||588.9||589||589||588.9|0
1633526550000|2021-10-06 13:22:30|589.1|588.9|588.9|588.8|589.1|588.9|588.9|588.8|0
1633526560000|2021-10-06 13:22:40|589|588.9|589.2|589|589.4|589|588.8|588.6|8872
1633526570000|2021-10-06 13:22:50|589.3|588.9|589.1|588.8|589.5|589|589|588.8|2393
1633526580000|2021-10-06 13:23:00|||||||||100
1633526590000|2021-10-06 13:23:10|589|588.7|589|588.7|589|588.9|589|588.6|2197
1633526600000|2021-10-06 13:23:20|588.9|588.6|588.9|588.7|589.2|588.7|588.7|588.2|10702
1633526610000|2021-10-06 13:23:30|588.8|588.6|588.8|588.6|588.8|588.6|588.8|588.5|0
1633526620000|2021-10-06 13:23:40|588.9|588.7|589|588.6|589|588.8|588.9|588.4|5988
1633526630000|2021-10-06 13:23:50|588.9|588.5|588.9|588.7|588.9|588.7|588.9|588.5|0
1633526640000|2021-10-06 13:24:00|589|588.8|589.3|589|589.3|589|588.9|588.7|7802
1633526650000|2021-10-06 13:24:10|589.2||589.2||589.2||589.2||0
1633526660000|2021-10-06 13:24:20|589.3|589.1|589.2|589|589.3|589.1|589.2|589|1200
1633526670000|2021-10-06 13:24:30|589.1|588.9|588.9|588.4|589.1|588.9|588.6|588.3|11158
1633526680000|2021-10-06 13:24:40|588.8|588.3|588.7|588.4|588.8|588.4|588.7|588.2|0
1633526690000|2021-10-06 13:24:50|588.8|588.3|588.8|588.3|588.8|588.3|588.8|588.3|0
1633526700000|2021-10-06 13:25:00|589|588.4|589|588.7|589|588.9|588.9|588.4|2970
1633526710000|2021-10-06 13:25:10|589.1|588.6|589.1|588.8|589.3|589|589.1|588.6|3821
1633526720000|2021-10-06 13:25:20|589|588.9|589.2|588.8|589.4|589.1|589|588.8|3108
1633526730000|2021-10-06 13:25:30|589.3|589|589.3|589.1|589.3|589.1|589.3|589|0
1633526740000|2021-10-06 13:25:40|589.5|589|589.4|589.3|589.9|589.4|589.4|589|4644
1633526750000|2021-10-06 13:25:50|589.5|589.4|589.6|589.3|589.6|589.4|589.5|589.3|0
1633526760000|2021-10-06 13:26:00|589.5|589.2|589.9|589.4|590.2|589.6|589.3|589|18999
1633526770000|2021-10-06 13:26:10|589.8|589.3|589.6|589.3|589.8|589.6|589.6|589.2|4395
1633526780000|2021-10-06 13:26:20|589.5|589.2|589.5|589.2|589.5|589.3|589.5|589.2|1382
1633526790000|2021-10-06 13:26:30|589.6|589.3|589.8|589.5|589.8|589.6|589.6|589.2|5685
1633526800000|2021-10-06 13:26:40|589.7|589.4|589.9|589.5|590.1|589.7|589.7|589.4|5399
1633526810000|2021-10-06 13:26:50|590|589.6|589.9|589.7|590|589.8|589.9|589.6|1976
1633526820000|2021-10-06 13:27:00|590.1|589.8|590.3|590|590.3|590|589.9|589.6|910
1633526830000|2021-10-06 13:27:10|590.2|589.9|590.1|589.8|590.2|589.9|590|589.8|9671
1633526840000|2021-10-06 13:27:20|590|589.7|589.9|589.6|590|589.7|589.6|589.2|8632
1633526850000|2021-10-06 13:27:30|589.8|589.5|589.8|589.6|589.8|589.6|589.8|589.5|0
1633526860000|2021-10-06 13:27:40|589.9|589.5|590.1|589.6|590.1|589.6|589.9|589.5|685
1633526870000|2021-10-06 13:27:50|589.9|589.7|590.1|589.9|590.1|589.9|589.9|589.7|990
1633526880000|2021-10-06 13:28:00|589.9|589.8|590.1|589.8|590.1|589.9|589.9|589.8|1231
1633526890000|2021-10-06 13:28:10||589.7||589.8||589.8||589.6|0
1633526900000|2021-10-06 13:28:20|590|589.7|590.7|590.3|590.8|590.5|589.9|589.5|10908
1633526910000|2021-10-06 13:28:30|590.6|590.4|590.6|590.4|590.6|590.4|590.5|590.4|1241
1633526920000|2021-10-06 13:28:40|590.7|590.5|590.9|590.6|590.9|590.8|590.7|590.5|3327
1633526930000|2021-10-06 13:28:50|590.8|590.5|592.3|592|592.4|592|590.8|590.5|4183
1633526940000|2021-10-06 13:29:00|592.2|591.9|592.1|591.5|592.4|592.1|591.9|591.4|8987
1633526950000|2021-10-06 13:29:10|592|591.4|592.2|591.8|592.4|592|591.8|591.3|9998
1633526960000|2021-10-06 13:29:20|592.1|591.7|591.8|591.4|592.1|591.7|591.7|591.3|1789
1633526970000|2021-10-06 13:29:30|591.9||591.9||591.9||591.8||0
1633526980000|2021-10-06 13:29:40||591.5||591.6||591.8||591.5|637
1633526990000|2021-10-06 13:29:50|591.8|591.5|591.5|590.9|591.8|591.5|591.5|590.9|537
1633527000000|2021-10-06 13:30:00|591.4|590.8|590.6|590|591.4|590.8|590.6|589.9|2147
1633527010000|2021-10-06 13:30:10|590.7|590.1|591.1|590.9|591.5|590.9|590.7|590.1|10329
1633527020000|2021-10-06 13:30:20|591.5|590.8|591.5|590.9|592|591.4|591.5|590.7|6500
1633527030000|2021-10-06 13:30:30|591.3|590.8|591.1|590.5|591.3|590.8|591.1|590.4|1350
1633527040000|2021-10-06 13:30:40|591|590.6|590.8|590.3|591|590.6|590.8|590.3|0
1633527060000|2021-10-06 13:31:00|590.7|590.4|590.9|590.4|590.9|590.7|590.7|590.4|1798
1633527070000|2021-10-06 13:31:10||590.5||590.4||590.8||590.4|1430
1633527080000|2021-10-06 13:31:20|590.8|590.3|590.8|590.3|590.8|590.3|590.8|590.3|0
1633527090000|2021-10-06 13:31:30|590.9|590.4|591|590.4|591|590.4|590.9|590.4|0
1633527100000|2021-10-06 13:31:40|591.1|590.5|591.5|590.9|591.7|591.2|591.1|590.5|1498
1633527110000|2021-10-06 13:31:50|591.4|590.8|591.2|590.6|591.4|590.8|591.2|590.6|0
1633527120000|2021-10-06 13:32:00|591.1|590.5|591.3|590.6|591.4|590.6|590.8|590.3|1523
1633527130000|2021-10-06 13:32:10|591.4|590.7|591.9|591.5|591.9|591.5|591.4|590.7|1976
1633527140000|2021-10-06 13:32:20|591.8|591.4|591.8|591.4|591.8|591.4|591.8|591.3|300
1633527150000|2021-10-06 13:32:30|591.9|591.5|591.2|590.9|592|591.5|591|590.7|46069
1633527160000|2021-10-06 13:32:40|591.1|590.8|591.2|590.7|591.2|590.8|591|590.5|5289
1633527170000|2021-10-06 13:32:50|591.1|590.8|591|590.4|591.1|590.8|591|590.4|0
1633527180000|2021-10-06 13:33:00|591.2|590.3|591|590.5|591.2|590.7|591|590.3|0
1633527190000|2021-10-06 13:33:10|590.9|590.6|591.2|590.8|591.4|591|590.9|590.6|3095
1633527200000|2021-10-06 13:33:20|591.3|590.9|591.1|590.6|591.3|591.2|591.1|590.6|3000
1633527210000|2021-10-06 13:33:30|591|590.5|591|590.4|591|590.5|591|590.4|0
1633527220000|2021-10-06 13:33:40|590.9|590.3|591|590.7|591.3|590.8|590.7|590.3|6595
1633527230000|2021-10-06 13:33:50||590.6||590.7||590.7||590.6|0
1633527240000|2021-10-06 13:34:00|591.1|590.8|591.8|591.3|591.8|591.3|591.1|590.8|1499
1633527250000|2021-10-06 13:34:10|591.9|591.4|591.9|591.4|591.9|591.4|591.9|591.4|0
1633527260000|2021-10-06 13:34:20|592|591.5|592.4|591.8|592.4|592|592|591.5|500
1633527270000|2021-10-06 13:34:30|||||||||791
1633527280000|2021-10-06 13:34:40|592.3||592.3||592.3||592.3||0
1633527290000|2021-10-06 13:34:50|592.4|591.9|592.7|592.1|592.9|592.6|592.4|591.9|12652
1633527300000|2021-10-06 13:35:00|592.8|592.2|592.8|592.4|592.8|592.4|592.8|592.2|0
1633527310000|2021-10-06 13:35:10|592.7|592.2|592.6|592|592.7|592.4|592.3|592|3874
1633527320000|2021-10-06 13:35:20|592.4|592.1|592.8|592.3|592.9|592.6|592.4|592.1|1723
1633527330000|2021-10-06 13:35:30|592.9|592.4|593.2|592.8|593.4|593|592.9|592.4|2717
1633527340000|2021-10-06 13:35:40|593.1|592.9|593.3|593|593.4|593.2|593.1|592.8|933
1633527350000|2021-10-06 13:35:50|593.4|592.8|593.3|592.8|593.4|592.8|593.3|592.8|350
1633527360000|2021-10-06 13:36:00|593.2|592.9|593|592.6|593.2|592.9|593|592.4|1216
1633527370000|2021-10-06 13:36:10|592.9|592.7|592.7|592.4|592.9|592.9|592.7|592.4|395
1633527380000|2021-10-06 13:36:20|592.6|592.2|592.5|592.2|592.6|592.2|592.5|592.1|640
1633527390000|2021-10-06 13:36:30|592.7|592.4|592.8|592.3|592.9|592.5|592.7|592.3|529
1633527400000|2021-10-06 13:36:40|592.7|592.2|592.4|592|592.7|592.2|592.4|592|1614
1633527410000|2021-10-06 13:36:50|592.3|591.9|592|591.6|592.3|592|591.9|591.6|2266
1633527420000|2021-10-06 13:37:00|591.9|591.5|591.8|591.4|592.1|591.6|591.8|591.4|5490
1633527430000|2021-10-06 13:37:10|591.7|591.5|591.7|591.4|591.7|591.5|591.7|591.4|0
1633527440000|2021-10-06 13:37:20|591.6|591.3|591.3|591.1|591.7|591.3|591.2|590.9|1465
1633527450000|2021-10-06 13:37:30|591.5|591.2|591.5|591|591.6|591.3|591.4|591|2259
1633527460000|2021-10-06 13:37:40|591.3|590.9|591.3|590.9|591.3|590.9|591.2|590.7|0
1633527470000|2021-10-06 13:37:50|591.2|590.8|590.7|590.4|591.2|590.8|590.7|590.3|1349
1633527480000|2021-10-06 13:38:00|590.6|590.3|589.9|589.5|590.6|590.3|589.9|589.5|4226
1633527490000|2021-10-06 13:38:10|589.8|589.4|589.7|589.3|589.8|589.4|589.6|589.3|1100
1633527500000|2021-10-06 13:38:20|589.6|589.1|589.4|589.1|589.6|589.2|589.4|589.1|850
1633527510000|2021-10-06 13:38:30|589.3|589.2|589.9|589.4|589.9|589.4|589.3|589.1|7198
1633527520000|2021-10-06 13:38:40|589.8|589.5|589.8|589.4|589.8|589.6|589.8|589.3|0
1633527530000|2021-10-06 13:38:50|589.7|589.5|589.4|589.1|589.7|589.5|589.4|589.1|1199
1633527540000|2021-10-06 13:39:00|589.3|589|588.8|588.4|589.3|589|588.8|588.4|11538
1633527550000|2021-10-06 13:39:10|588.7|588.3|588.6|588.2|588.7|588.3|588.6|588.2|0
1633527560000|2021-10-06 13:39:20|588.5|588.1|588.3|588|588.5|588.1|588.1|587.9|6130
1633527570000|2021-10-06 13:39:30|588.4|588.1|588.7|588.3|588.8|588.3|588.4|588|945
1633527580000|2021-10-06 13:39:40|588.8|588.7|588.8|588.3|589|588.9|588.8|588.3|6168
1633527590000|2021-10-06 13:39:50|588.7|588.2|589|588.7|589.1|589|588.6|588.1|19900
1633527600000|2021-10-06 13:40:00|589.2|588.8|589.7|589|589.7|589.3|589.2|588.8|2208
1633527610000|2021-10-06 13:40:10|589.4|589.1|589|588.7|589.4|589.2|589|588.6|1476
1633527620000|2021-10-06 13:40:20|588.9|588.6|588.9|588.3|588.9|588.8|588.7|588.2|500
1633527630000|2021-10-06 13:40:30|589|588.4|589|588.5|589|588.9|588.9|588.4|2217
1633527640000|2021-10-06 13:40:40|588.9|588.4|589|588.5|589|588.6|588.8|588.4|250
1633527650000|2021-10-06 13:40:50|589.1|588.6|589.4|589|589.4|589.1|589.1|588.6|5599
1633527660000|2021-10-06 13:41:00|589.3|588.9|589.3|588.8|589.3|588.9|589.3|588.7|0
1633527670000|2021-10-06 13:41:10|589.2|588.7|589|588.5|589.2|588.7|589|588.5|318
1633527680000|2021-10-06 13:41:20|588.9|588.4|588.9|588.3|588.9|588.4|588.7|588.2|1446
1633527690000|2021-10-06 13:41:30|588.8||588.8||588.8||588.8||0
1633527700000|2021-10-06 13:41:40|588.9|588.2|589|588.7|589|588.7|588.9|588.2|172
1633527710000|2021-10-06 13:41:50|589.1|588.8|588.9|588.5|589.3|589.1|588.9|588.4|18237
1633527720000|2021-10-06 13:42:00|589|588.6|589|588.5|589|588.7|589|588.5|500
1633527730000|2021-10-06 13:42:10|588.9|588.6|588.9|588.7|589|588.7|588.7|588.5|3531
1633527740000|2021-10-06 13:42:20|588.8|588.6|588.6|588.1|588.8|588.6|588.5|588|1543
1633527750000|2021-10-06 13:42:30|588.5|588|588.5|588|588.6|588.1|588.4|588|0
1633527760000|2021-10-06 13:42:40|588.3|588.1|588.7|588.3|588.9|588.4|588.2|588|1377
1633527770000|2021-10-06 13:42:50|588.9|588.4|588.9|588.4|589|588.6|588.9|588.3|366
1633527780000|2021-10-06 13:43:00|589|588.5|589|588.9|589|588.9|589|588.5|1153
1633527790000|2021-10-06 13:43:10|588.9|588.8|588.9|588.6|589|588.8|588.9|588.5|1224
1633527800000|2021-10-06 13:43:20|589|588.7|588.9|588.3|589.3|588.9|588.9|588.2|4812
1633527810000|2021-10-06 13:43:30|589|588.4|589.2|588.6|589.2|588.6|589|588.4|680
1633527820000|2021-10-06 13:43:40|589.1|588.7|588.9|588.6|589.1|588.7|588.9|588.6|0
1633527830000|2021-10-06 13:43:50|589|588.7|588.9|588.6|589|588.7|588.9|588.6|0
1633527840000|2021-10-06 13:44:00|589|588.7|588.9|588.6|589.2|588.9|588.9|588.6|4361
1633527850000|2021-10-06 13:44:10|589|588.7|589|588.7|589|588.8|589|588.6|535
1633527860000|2021-10-06 13:44:20|588.9|588.6|588.9|588.6|588.9|588.6|588.9|588.6|0
1633527880000|2021-10-06 13:44:40|589|588.7|589.5|589.1|589.7|589.2|589|588.7|7215
1633527890000|2021-10-06 13:44:50|589.4|589.3|589.4|589|589.4|589.3|589.4|589|0
1633527900000|2021-10-06 13:45:00|589.3|589.1|589.6|589.3|589.9|589.4|589.3|589.1|1619
1633527910000|2021-10-06 13:45:10|589.7|589.4|589.9|589.6|589.9|589.6|589.7|589.4|563
1633527920000|2021-10-06 13:45:20|589.8|589.4|589.5|589.2|589.8|589.4|589.5|589.2|0
1633527930000|2021-10-06 13:45:30|589.6|589.3|589.9|589.6|590|589.6|589.6|589.3|7039
1633527940000|2021-10-06 13:45:40|589.8|589.5|590.1|589.8|590.3|589.8|589.8|589.5|11767
1633527950000|2021-10-06 13:45:50|590.2|589.9|590.8|590.2|590.8|590.2|590.2|589.9|3938
1633527960000|2021-10-06 13:46:00|590.7|590.3|590.7|590.2|590.7|590.3|590.5|589.9|787
1633527970000|2021-10-06 13:46:10|590.8|590.3|591.1|590.7|591.2|591.1|590.8|590.3|8765
1633527980000|2021-10-06 13:46:20|591.2|590.8|591.6|591.2|591.6|591.2|590.9|590.7|2190
1633527990000|2021-10-06 13:46:30|591.8|591.3|592|591.6|592.3|592.1|591.8|591.3|3329
1633528000000|2021-10-06 13:46:40|591.9|591.5|591.9|591.4|592|591.5|591.6|591.2|3313
1633528010000|2021-10-06 13:46:50|591.8|591.3|591.6|591|591.8|591.3|591.5|591|1559
1633528020000|2021-10-06 13:47:00|591.5|591.3|591.4|590.8|591.5|591.3|591.4|590.8|2592
1633528030000|2021-10-06 13:47:10|591.6|590.9|592.4|591.8|592.4|591.8|591.6|590.9|1585
1633528040000|2021-10-06 13:47:20|592.3|591.7|591.5|591.1|592.3|591.8|591.5|591.1|896
1633528050000|2021-10-06 13:47:30|593.3|591.2|591.8|591.4|594.3|592.2|591.7|591.1|56124
1633528060000|2021-10-06 13:47:40|592.1|591.5|591.9|591.5|592.6|592|591.9|591.5|6682
1633528070000|2021-10-06 13:47:50|591.8|591.4|591.7|591.3|591.8|591.4|591.6|591.2|1257
1633528080000|2021-10-06 13:48:00|591.6|591.2|591.3|591|591.6|591.3|591.3|590.9|0
1633528090000|2021-10-06 13:48:10|591.2|590.9|590.9|590.6|591.2|590.9|590.9|590.5|930
1633528100000|2021-10-06 13:48:20|590.8|590.5|590.5|590.1|590.8|590.5|590.5|590.1|880
1633528110000|2021-10-06 13:48:30|590.6|590|590.2|589.9|590.6|590.1|590.2|589.9|0
1633528120000|2021-10-06 13:48:40|590.1|589.8|590|589.6|590.1|589.8|590|589.5|0
1633528130000|2021-10-06 13:48:50|589.9|589.5|589.8|589.4|589.9|589.6|589.8|589.4|659
1633528140000|2021-10-06 13:49:00|589.7|589.5|589.6|589.4|589.7|589.7|589.6|589.4|1575
1633528150000|2021-10-06 13:49:10|589.5|589.3|590|589.6|590|589.6|589.5|589.1|3977
1633528160000|2021-10-06 13:49:20|589.9|589.5|589.9|589.3|589.9|589.5|589.9|589.3|0
1633528170000|2021-10-06 13:49:30|590|589.4|589.9|589.7|590.4|590|589.9|589.4|1283
1633528180000|2021-10-06 13:49:40|589.8|589.5|589.8|589.3|589.8|589.5|589.8|589.3|753
1633528190000|2021-10-06 13:49:50|589.7|589.1|589.4|589|589.7|589.1|589.4|588.9|532
1633528200000|2021-10-06 13:50:00|589.3|588.9|589.1|588.6|589.3|588.9|589.1|588.6|5000
1633528210000|2021-10-06 13:50:10|589|588.7|589.2|588.9|589.3|589|589|588.7|6244
1633528220000|2021-10-06 13:50:20||589||588.8||589||588.8|0
1633528230000|2021-10-06 13:50:30|589.3|588.9|589.4|589|589.6|589.3|589.3|588.9|2582
1633528240000|2021-10-06 13:50:40|589.2|589.1|589.1|588.8|589.4|589.1|589|588.8|1154
1633528250000|2021-10-06 13:50:50|589|588.7|588.6|588.4|589|588.7|588.6|588.3|6525
1633528260000|2021-10-06 13:51:00|588.8|588.5|588.5|588.1|588.9|588.7|588.3|588|15053
1633528270000|2021-10-06 13:51:10|588.4|588|588.3|588|588.4|588.1|588.3|588|0
1633528280000|2021-10-06 13:51:20|588.2|587.9|588.2|587.9|588.5|588.2|588.1|587.9|8145
1633528300000|2021-10-06 13:51:40|588.4|588|588.9|588.5|589|588.7|588.4|588|2544
1633528310000|2021-10-06 13:51:50||588.4||588.5||588.5||588.4|200
1633528320000|2021-10-06 13:52:00|589|588.6|588.9|588.6|589.2|588.9|588.9|588.6|3799
1633528330000|2021-10-06 13:52:10|588.8||588.8||588.8||588.8||0
1633528340000|2021-10-06 13:52:20|588.7|588.4|588.5|588|588.7|588.4|588.5|588|3329
1633528350000|2021-10-06 13:52:30|588.4||588.4||588.4||588.4||0
1633528360000|2021-10-06 13:52:40|588.3|587.9|588.1|587.7|588.3|587.9|588.1|587.7|4000
1633528370000|2021-10-06 13:52:50|588|587.8|588|587.7|588.1|587.8|588|587.7|606
1633528380000|2021-10-06 13:53:00|587.9|587.6|587.6|587.4|588|587.6|587.6|587.2|7282
1633528390000|2021-10-06 13:53:10||587.3||587.2||587.3||587.1|606
1633528400000|2021-10-06 13:53:20|587.5|587.1|587.3|587|587.5|587.1|587.3|587|606
1633528410000|2021-10-06 13:53:30|587.2|586.8|587.2|587|587.3|587|587.1|586.8|5038
1633528420000|2021-10-06 13:53:40|587.1|586.8|587.1|586.8|587.1|586.8|587.1|586.8|265
1633528440000|2021-10-06 13:54:00|587|586.6|586.7|586.5|587|586.6|586.7|586.5|4202
1633528450000|2021-10-06 13:54:10|586.8|586.6|586.9|586.7|587.4|587.3|586.8|586.6|7682
1633528460000|2021-10-06 13:54:20|587.1|586.8|587.7|587.2|588|587.2|587|586.7|3962
1633528480000|2021-10-06 13:54:40|587.6|587.3|587.7|587.4|587.7|587.4|587.6|587.3|0
1633528490000|2021-10-06 13:54:50|587.8|587.3|587.6|587.3|588|587.8|587.5|587.3|3771
1633528500000|2021-10-06 13:55:00|587.7|587.4|587.7|587.3|587.8|587.6|587.6|587.3|2517
1633528510000|2021-10-06 13:55:10|587.6|587.2|587.5|587.1|587.6|587.2|587.5|587.1|932
1633528520000|2021-10-06 13:55:20|587.4||587.4||587.4||587.4||0
1633528530000|2021-10-06 13:55:30|587.3|587.2|587.7|587.3|587.7|587.4|587.3|587.2|3740
1633528540000|2021-10-06 13:55:40|587.6|587.2|587.4|587.1|587.6|587.3|587.3|587.1|500
1633528550000|2021-10-06 13:55:50|587.5|587.2|587.6|587.2|587.6|587.3|587.5|587.2|0
1633528560000|2021-10-06 13:56:00||587.4||587.4||587.4||587.4|0
1633528570000|2021-10-06 13:56:10|587.7|587.5|587.8|587.4|587.8|587.6|587.7|587.4|5778
1633528580000|2021-10-06 13:56:20|587.7|587.5|587.3|587.1|587.8|587.5|587.3|587.1|5666
1633528590000|2021-10-06 13:56:30|587.4|587.2|587.5|587.2|587.5|587.3|587.4|587.2|1955
1633528600000|2021-10-06 13:56:40||587.1||587.2||587.2||587.1|0
1633528610000|2021-10-06 13:56:50||587.3||587.2||587.3||587.1|0
1633528620000|2021-10-06 13:57:00|587.4|587.1|587.3|587.2|587.4|587.2|587.2|587|1613
1633528630000|2021-10-06 13:57:10|587.5|587.3|587.4|587.2|587.5|587.3|587.4|587.2|948
1633528640000|2021-10-06 13:57:20|587.6|587.3|587.6|587.3|587.6|587.4|587.4|587.2|6080
1633528650000|2021-10-06 13:57:30|587.7|587.4|587.9|587.6|588|587.7|587.7|587.3|1359
1633528660000|2021-10-06 13:57:40|587.8|587.5|587.9|587.5|587.9|587.6|587.6|587.4|609
1633528670000|2021-10-06 13:57:50|588|587.6|587.9|587.6|588.2|587.9|587.8|587.6|2553
1633528690000|2021-10-06 13:58:10|587.8||587.8||587.8||587.8||0
1633528700000|2021-10-06 13:58:20|587.9|587.7|588.4|588|588.4|588.2|587.9|587.7|6630
1633528710000|2021-10-06 13:58:30|588.3|587.9|588.4|588.1|588.4|588.2|588.3|587.9|0
1633528720000|2021-10-06 13:58:40|588.3|588|588.2|588|588.3|588|588.2|587.9|0
1633528730000|2021-10-06 13:58:50|588.1||588.2||588.2||588.1||1285
1633528740000|2021-10-06 13:59:00|588.1|587.8|587.7|587.3|588.1|587.8|587.6|587.2|5843
1633528750000|2021-10-06 13:59:10|587.6|587.2|587.7|587.3|587.7|587.4|587.6|587.2|300
1633528760000|2021-10-06 13:59:20|587.6|587.4|587.5|587.4|587.6|587.4|587.5|587.4|0
1633528770000|2021-10-06 13:59:30|587.4|587.2|588.1|587.8|588.3|587.8|587.4|587.2|3523
1633528780000|2021-10-06 13:59:40|588|587.7|588.1|587.7|588.4|587.9|587.9|587.4|5548
1633528790000|2021-10-06 13:59:50|588|587.6|588|587.6|588.1|587.6|588|587.6|0
1633528800000|2021-10-06 14:00:00|587.9|587.5|587.4|587.1|587.9|587.5|587.3|587.1|2329
1633528810000|2021-10-06 14:00:10|587.3|587|587|586.7|587.3|587|586.7|586.5|27284
1633528820000|2021-10-06 14:00:20|587.1|586.8|587.1|586.7|587.3|587.2|587.1|586.7|4711
1633528830000|2021-10-06 14:00:30|587|586.6|586.6|586.2|587|586.6|586.6|586.1|2093
1633528840000|2021-10-06 14:00:40|586.7||586.5||586.7||586.5||606
1633528850000|2021-10-06 14:00:50|586.4||586.4||586.4||586.4||0
1633528860000|2021-10-06 14:01:00|586.3|586.1|586.2|586|586.3|586.1|586|585.6|29651
1633528870000|2021-10-06 14:01:10|586.1|585.9|586.2|585.9|586.3|586|586|585.9|3432
1633528880000|2021-10-06 14:01:20|586.1|586.1|586.3|586|586.3|586.1|586.1|585.9|100
1633528890000|2021-10-06 14:01:30|586.2|586.1|586.2|585.9|586.5|586.3|586.1|585.9|3455
1633528900000|2021-10-06 14:01:40|586.3|586|586.3|585.9|586.5|586|586.3|585.9|1000
1633528910000|2021-10-06 14:01:50|586.2|586|587|586.5|587|586.5|586.1|586|2570
1633528920000|2021-10-06 14:02:00|586.9|586.4|586.6|586.4|586.9|586.4|586.4|586.1|10643
1633528940000|2021-10-06 14:02:20|586.7|586.6|586.7|586.6|586.7|586.6|586.7|586.6|2131
1633528950000|2021-10-06 14:02:30|586.8|586.7|586.8|586.6|586.8|586.7|586.8|586.6|2706
1633528960000|2021-10-06 14:02:40|586.7|586.7|586.8|586.6|586.8|586.7|586.7|586.6|0
1633528970000|2021-10-06 14:02:50|586.7||586.7||586.7||586.7||0
1633528980000|2021-10-06 14:03:00|586.6|586.5|586.9|586.7|586.9|586.8|586.4|586.1|20957
1633528990000|2021-10-06 14:03:10|587|586.8|587.2|586.9|587.2|586.9|586.9|586.6|3345
1633529000000|2021-10-06 14:03:20|587.1|587|587.2|586.9|587.2|587.1|587.1|586.9|2569
1633529010000|2021-10-06 14:03:30|587.1|586.7|587.1|586.7|587.2|586.7|587|586.6|2744
1633529020000|2021-10-06 14:03:40|587.4|586.8|587.5|587.2|587.7|587.4|587.4|586.8|5329
1633529030000|2021-10-06 14:03:50|587.4|587.1|587.7|587.2|587.7|587.2|587.4|587.1|461
1633529040000|2021-10-06 14:04:00|587.8||587.7||588||587.6||426
1633529050000|2021-10-06 14:04:10|587.6|587.4|587.6|587.4|587.6|587.5|587.6|587.4|0
1633529060000|2021-10-06 14:04:20|587.5|587.3|587.7|587.4|587.7|587.5|587.5|587.2|1463
1633529070000|2021-10-06 14:04:30|587.8|587.3|588|587.8|588|587.8|587.8|587.3|620
1633529080000|2021-10-06 14:04:40|587.9|587.7|587.8|587.6|587.9|587.7|587.8|587.5|0
1633529090000|2021-10-06 14:04:50|587.9|587.7|587.9|587.7|588|587.9|587.9|587.7|3344
1633529100000|2021-10-06 14:05:00|587.8|587.6|587.7|587.3|587.9|587.7|587.7|587.3|2100
1633529110000|2021-10-06 14:05:10|587.6|587.2|587.5|587.2|587.6|587.3|587.3|587|2793
1633529120000|2021-10-06 14:05:20|587.6|587.3|588.3|588|588.5|588.1|587.6|587.3|7427
1633529130000|2021-10-06 14:05:30|588.2|587.9|588.1|587.7|588.3|587.9|588.1|587.7|0
1633529140000|2021-10-06 14:05:40|588|587.8|587.9|587.7|588|587.8|587.9|587.7|273
1633529150000|2021-10-06 14:05:50|588|587.6|588.2|587.8|588.2|587.8|588|587.5|253
1633529160000|2021-10-06 14:06:00|588.1|587.7|588.6|588.4|588.6|588.4|588.1|587.7|4792
1633529170000|2021-10-06 14:06:10|588.9|588.3|588.1|587.7|588.9|588.3|588.1|587.7|400
1633529180000|2021-10-06 14:06:20|588|587.8|588.3|587.8|588.3|587.8|587.8|587.8|0
1633529190000|2021-10-06 14:06:30||587.7||587.8||587.8||587.7|0
1633529200000|2021-10-06 14:06:40|588.2|587.9|587.9|587.6|588.2|587.9|587.7|587.4|6721
1633529210000|2021-10-06 14:06:50|587.8|587.5|587.7|587.3|587.8|587.5|587.6|587.3|449
1633529220000|2021-10-06 14:07:00|587.6|587.2|587.6|587.3|587.7|587.4|587.4|587|1756
1633529230000|2021-10-06 14:07:10|587.5|587.2|587.4|587.1|587.6|587.4|587.4|587.1|4870
1633529240000|2021-10-06 14:07:20|587.3|587|587.5|587.1|587.6|587.5|587.3|587|10231
1633529250000|2021-10-06 14:07:30|587.6|587.2|587.9|587.6|588.1|587.6|587.6|587.2|3594
1633529260000|2021-10-06 14:07:40|587.7|587.5|588|587.6|588.3|587.7|587.6|587.4|1483
1633529270000|2021-10-06 14:07:50|587.9|587.5|587.7|587.4|587.9|587.5|587.7|587.3|60
1633529280000|2021-10-06 14:08:00|587.6|587.3|586.7|586.4|587.6|587.4|586.7|586.4|25220
1633529290000|2021-10-06 14:08:10|586.6|586.3|586.5|586.3|586.7|586.3|586.5|586.3|467
1633529300000|2021-10-06 14:08:20|586.4|586.4|586.8|586.4|586.8|586.5|586.4|586.3|5449
1633529310000|2021-10-06 14:08:30|586.9|586.8|586.7|586.4|586.9|586.8|586.7|586.4|15000
1633529320000|2021-10-06 14:08:40|586.8|586.5|586.8|586.5|586.8|586.7|586.8|586.5|3583
1633529330000|2021-10-06 14:08:50|586.7|586.4|586.6|586.3|586.7|586.4|586.4|586.3|2473
1633529340000|2021-10-06 14:09:00|586.5||586.4||586.5||586.4||0
1633529360000|2021-10-06 14:09:20|586.5|586.4|586.8|586.5|586.9|586.6|586.5|586.4|2894
1633529370000|2021-10-06 14:09:30|586.7|586.4|586.6|586.3|586.7|586.5|586.6|586.3|300
1633529380000|2021-10-06 14:09:40|586.7|586.4|586.7|586.5|586.7|586.5|586.7|586.4|2455
1633529390000|2021-10-06 14:09:50|586.8|586.6|586.5|586.3|586.8|586.6|586.5|586.3|4831
1633529400000|2021-10-06 14:10:00|586.4|586.2|586.3|586.1|586.4|586.2|586.3|586.1|1066
1633529410000|2021-10-06 14:10:10|586.2|586|586.1|585.9|586.2|586|586|585.7|25132
1633529420000|2021-10-06 14:10:20|586|586|586.4|586|586.4|586.1|586|585.9|6770
1633529430000|2021-10-06 14:10:30|586.3|585.9|586.6|586.4|586.8|586.5|586.1|585.9|7405
1633529440000|2021-10-06 14:10:40|586.5|586.3|586.6|586.3|586.6|586.3|586.3|586|3613
1633529450000|2021-10-06 14:10:50|586.7|586.2|586.5|586.1|586.7|586.2|586.4|586.1|11969
1633529460000|2021-10-06 14:11:00|586.6|586.2|586.7|586.3|586.7|586.4|586.5|586.2|3329
1633529470000|2021-10-06 14:11:10|586.6|586.2|586.5|586.2|586.6|586.3|586.5|586.1|1000
1633529480000|2021-10-06 14:11:20|586.4|586.1|586.4|586.1|586.4|586.1|586.4|586.1|0
1633529490000|2021-10-06 14:11:30|586.5|586.2|587|586.6|587|586.7|586.5|586.2|2856
1633529500000|2021-10-06 14:11:40|586.9|586.7|586.9|586.6|586.9|586.8|586.9|586.5|0
1633529520000|2021-10-06 14:12:00|587|586.7|587.3|586.9|587.7|587.4|587|586.7|3738
1633529530000|2021-10-06 14:12:10||587||587||587.2||587|390
1633529540000|2021-10-06 14:12:20|587.5|587.1|587.4|587.2|587.5|587.2|587.4|587.1|1375
1633529550000|2021-10-06 14:12:30|587.3|587.1|587|586.7|587.3|587.1|587|586.6|1209
1633529570000|2021-10-06 14:12:50|586.9|586.8|587.2|587|587.4|587.1|586.9|586.8|1553
1633529580000|2021-10-06 14:13:00|587.1|586.9|586.9|586.7|587.1|586.9|586.8|586.7|1258
1633529590000|2021-10-06 14:13:10|586.8||586.9||586.9||586.8||92
1633529600000|2021-10-06 14:13:20|586.8||586.8||586.9||586.8||1000
1633529610000|2021-10-06 14:13:30|586.7|586.6|586.7|586.2|586.7|586.6|586.7|586.2|1263
1633529620000|2021-10-06 14:13:40|586.6|586.4|586.6|586.2|586.6|586.4|586.4|586.1|481
1633529630000|2021-10-06 14:13:50|586.5|586.1|586.8|586.5|586.8|586.6|586.5|586.1|5952
1633529640000|2021-10-06 14:14:00|586.7|586.3|586.6|586.5|586.7|586.5|586.6|586.3|2000
1633529650000|2021-10-06 14:14:10|586.7|586.6|586.9|586.6|587|586.8|586.7|586.5|1868
1633529660000|2021-10-06 14:14:20|586.8|586.7|587.1|586.8|587.1|586.9|586.8|586.6|2730
1633529670000|2021-10-06 14:14:30|587.2|586.9|587.8|587.5|588.3|588.1|587.2|586.9|11595
1633529680000|2021-10-06 14:14:40|587.9|587.4|587.6|587.4|587.9|587.7|587.6|587.3|1230
1633529690000|2021-10-06 14:14:50|587.5|587.3|587.4|587.1|587.5|587.3|587.4|587.1|536
1633529700000|2021-10-06 14:15:00|587.3|586.8|586.8|586.3|587.3|586.8|586.8|586.3|2712
1633529710000|2021-10-06 14:15:10|586.7|586.4|586.5|586.3|586.7|586.5|586.5|586.3|1100
1633529720000|2021-10-06 14:15:20|586.6|586.4|586.9|586.5|587|586.7|586.6|586.4|3016
1633529730000|2021-10-06 14:15:30|586.8|586.4|586.4|586.1|586.8|586.4|586.4|586.1|1249
1633529740000|2021-10-06 14:15:40|586.5|586.2|586.6|586.4|586.6|586.4|586.5|586.2|350
1633529750000|2021-10-06 14:15:50|586.5|586.3|586.6|586.4|586.6|586.4|586.4|586.1|0
1633529760000|2021-10-06 14:16:00|586.7|586.5|586.4|586.1|586.9|586.5|586.4|586.1|478
1633529770000|2021-10-06 14:16:10|586.5|586.2|586.5|586.2|586.5|586.3|586.4|586.2|2037
1633529780000|2021-10-06 14:16:20|586.6||586.5||586.6||586.5||0
1633529790000|2021-10-06 14:16:30||586.3||586.3||586.4||586.3|0
1633529800000|2021-10-06 14:16:40|586.6|586.4|586.5|586.2|586.6|586.5|586.5|586.2|1213
1633529810000|2021-10-06 14:16:50||586.3||586.3||586.3||586.2|259
1633529820000|2021-10-06 14:17:00|586.6|586.2|586.5|586.2|586.8|586.7|586.5|586.2|10937
1633529830000|2021-10-06 14:17:10|586.6|586.3|586.7|586.5|586.7|586.5|586.5|586.2|5081
1633529840000|2021-10-06 14:17:20|586.8|586.4|586.5|586.2|586.8|586.5|586.4|586.2|2836
1633529860000|2021-10-06 14:17:40|586.4|586.3|586.5|586.2|586.6|586.5|586.4|586.2|3450
1633529870000|2021-10-06 14:17:50|586.4|586.1|586.6|586.3|586.6|586.4|586.4|586|3831
1633529880000|2021-10-06 14:18:00|586.5|586.2|586.4|586.1|586.5|586.3|586.4|586.1|85
1633529890000|2021-10-06 14:18:10|586.3|586|586.4|586.2|586.4|586.3|586.2|586|3647
1633529900000|2021-10-06 14:18:20||586.1||586.1||586.3||586|0
1633529910000|2021-10-06 14:18:30|586.3||586.3||586.3||586.3||0
1633529930000|2021-10-06 14:18:50|586.2|586.2|586.3|586|586.3|586.2|586.2|586|3890
1633529940000|2021-10-06 14:19:00|586.2|586.1|586.2|586.1|586.2|586.1|586.2|586|299
1633529950000|2021-10-06 14:19:10||586||586||586.1||586|0
1633529970000|2021-10-06 14:19:30|586.1|585.9|586|585.8|586.2|586.1|585.7|585.4|142917
1633529980000|2021-10-06 14:19:40|586.9|585.9|587.3|586.6|588.1|587.5|586.8|585.9|29951
1633529990000|2021-10-06 14:19:50||586.8||586.9||586.9||586.8|0
1633530000000|2021-10-06 14:20:00|587.2|586.8|587.2|586.9|587.2|586.9|587|586.8|2126
1633530010000|2021-10-06 14:20:10|587.1|586.8|587.1|586.8|587.1|586.8|587.1|586.6|0
1633530020000|2021-10-06 14:20:20|587.2|586.9|587|586.8|587.5|587.2|587|586.8|5036
1633530030000|2021-10-06 14:20:30|587.1|586.7|587.1|586.8|587.1|586.9|587.1|586.7|1366
1633530040000|2021-10-06 14:20:40|587|586.7|587.1|586.8|587.1|586.9|587|586.7|0
1633530050000|2021-10-06 14:20:50|587||587||587||587||0
1633530060000|2021-10-06 14:21:00|587.1|586.9|587.7|587.4|587.8|587.5|587.1|586.9|10841
1633530070000|2021-10-06 14:21:10|587.8|587.3|588.1|587.7|588.2|587.7|587.8|587.2|1466
1633530080000|2021-10-06 14:21:20|588|587.6|587.9|587.5|588|587.6|587.6|587.3|150
1633530090000|2021-10-06 14:21:30|587.8|587.4|587.5|587.3|587.8|587.4|587.3|586.9|490
1633530100000|2021-10-06 14:21:40|587.8|587.2|587.8|587.5|588.1|587.6|587.8|587.2|6038
1633530110000|2021-10-06 14:21:50|587.7|587.4|587.8|587.4|587.8|587.5|587.7|587.3|0
1633530120000|2021-10-06 14:22:00|587.7|587.3|587.8|587.5|587.8|587.5|587.7|587.3|0
1633530130000|2021-10-06 14:22:10|587.9|587.6|588.5|588|588.5|588|587.9|587.5|1170
1633530140000|2021-10-06 14:22:20|588.6|587.9|588.8|588.3|588.9|588.3|588.6|587.8|0
1633530150000|2021-10-06 14:22:30|588.9|588.4|589|588.6|589.1|588.6|588.9|588.4|0
1633530160000|2021-10-06 14:22:40|589.1|588.7|589|588.6|589.1|588.7|589|588.6|0
1633530170000|2021-10-06 14:22:50|589.1|588.7|589.2|588.7|589.2|588.7|589.1|588.7|0
1633530180000|2021-10-06 14:23:00|589.1|588.6|588.3|588|589.1|588.6|588.2|588|1415
1633530190000|2021-10-06 14:23:10|588.2|587.8|588.1|587.8|588.2|587.8|588|587.7|70
1633530200000|2021-10-06 14:23:20|588|587.7|588|587.7|588|587.8|588|587.7|10
1633530210000|2021-10-06 14:23:30|587.9||587.9||587.9||587.9||0
1633530220000|2021-10-06 14:23:40|588|587.8|588|587.7|588|587.9|588|587.7|2165
1633530230000|2021-10-06 14:23:50|587.9|587.8|588|587.7|588|587.8|587.9|587.7|3631
1633530240000|2021-10-06 14:24:00|587.9||587.9||587.9||587.9||0
1633530250000|2021-10-06 14:24:10|588|587.8|588|587.7|588.1|587.8|588|587.7|1213
1633530260000|2021-10-06 14:24:20|587.9|587.6|587.8|587.5|587.9|587.6|587.7|587.4|2096
1633530270000|2021-10-06 14:24:30|587.9|587.6|587.9|587.6|588|587.7|587.7|587.5|2824
1633530280000|2021-10-06 14:24:40|587.8|587.7|588.1|587.8|588.2|588|587.8|587.7|3146
1633530290000|2021-10-06 14:24:50||587.9||587.8||587.9||587.8|0
1633530300000|2021-10-06 14:25:00|588.2|587.9|588.2|587.9|588.2|588.1|588.2|587.8|4979
1633530310000|2021-10-06 14:25:10|588.1|587.8|588.1|587.9|588.1|587.9|588|587.8|580
1633530320000|2021-10-06 14:25:20|588|587.7|588|587.8|588|587.8|587.8|587.6|2889
1633530330000|2021-10-06 14:25:30|588.1|587.9|587.9|587.6|588.2|588.1|587.8|587.6|4608
1633530340000|2021-10-06 14:25:40|588|587.7|588.1|587.8|588.1|588|588|587.7|539
1633530350000|2021-10-06 14:25:50|588.2|587.9|588.1|587.8|588.2|588|588.1|587.8|1400
1633530360000|2021-10-06 14:26:00|588|587.7|588|587.7|588|587.7|588|587.7|0
1633530370000|2021-10-06 14:26:10|588.1|587.8|588.1|587.8|588.2|587.8|588.1|587.7|1426
1633530380000|2021-10-06 14:26:20||587.9||587.8||587.9||587.8|0
1633530390000|2021-10-06 14:26:30||587.7||587.8||587.8||587.7|0
1633530400000|2021-10-06 14:26:40||587.7||587.7||587.7||587.7|0
1633530410000|2021-10-06 14:26:50|588|587.8|588.1|587.7|588.1|587.8|588|587.7|0
1633530420000|2021-10-06 14:27:00|588|587.9|588|587.9|588|587.9|588|587.9|4
1633530430000|2021-10-06 14:27:10|587.8|587.7|588.1|587.7|588.1|587.8|587.8|587.5|4114
1633530440000|2021-10-06 14:27:20|588.2|587.8|587.9|587.6|588.2|588|587.9|587.4|1014
1633530460000|2021-10-06 14:27:40||587.7||587.6||587.7||587.6|670
1633530470000|2021-10-06 14:27:50|587.8|587.5|587.1|586.7|587.8|587.5|587|586.6|42993
1633530480000|2021-10-06 14:28:00|587.2|586.6|587.4|587.1|587.4|587.1|587.2|586.6|3191
1633530490000|2021-10-06 14:28:10|587.3|587|587.5|587.1|587.5|587.2|587.3|587|2393
1633530500000|2021-10-06 14:28:20|587.4|587|587.2|586.9|587.4|587.1|587.2|586.9|150
1633530510000|2021-10-06 14:28:30|587.1|586.8|587|586.7|587.1|586.8|587|586.7|475
1633530520000|2021-10-06 14:28:40||586.8||586.8||586.8||586.8|0
1633530530000|2021-10-06 14:28:50|586.9|586.7|586.9|586.5|586.9|586.7|586.8|586.5|588
1633530540000|2021-10-06 14:29:00|586.8|586.6|586.7|586.5|586.8|586.7|586.7|586.5|590
1633530550000|2021-10-06 14:29:10|586.8|586.7|586.7|586.5|586.8|586.7|586.6|586.5|4003
1633530560000|2021-10-06 14:29:20|586.8|586.6|586.7|586.5|587|586.9|586.6|586.5|12419
1633530570000|2021-10-06 14:29:30|586.8|586.6|586.8|586.5|587|586.6|586.8|586.5|1708
1633530580000|2021-10-06 14:29:40|586.9|586.6|586.7|586.5|586.9|586.6|586.7|586.5|32
1633530590000|2021-10-06 14:29:50|586.6|586.4|586.4|586.1|586.6|586.4|586.4|586|1403
1633530600000|2021-10-06 14:30:00|586.5|586|586.8|586.4|586.8|586.7|586.5|586|7005
1633530610000|2021-10-06 14:30:10|586.9|586.5|586.7|586.4|587|586.7|586.7|586.4|136
1633530620000|2021-10-06 14:30:20|586.8|586.5|587.1|586.9|587.1|586.9|586.8|586.5|1644
1633530630000|2021-10-06 14:30:30||586.8||586.6||586.8||586.6|0
1633530640000|2021-10-06 14:30:40|587.2|586.8|587.2|586.9|587.4|587|587.2|586.8|900
1633530650000|2021-10-06 14:30:50|587.3|587|587.7|587.2|587.7|587.3|587.3|587|1570
1633530660000|2021-10-06 14:31:00|587.3|587.3|587.3|587.1|587.7|587.3|587.3|587|1335
1633530670000|2021-10-06 14:31:10|587.2|587|587.3|586.9|587.3|587|587.1|586.8|1855
1633530680000|2021-10-06 14:31:20|587.4|587|587.2|586.8|587.5|587.1|587.2|586.8|4322
1633530690000|2021-10-06 14:31:30|587.1|586.7|587.1|586.7|587.1|586.7|587.1|586.7|0
1633530700000|2021-10-06 14:31:40|587|586.8|587.2|586.9|587.2|586.9|587|586.8|0
1633530710000|2021-10-06 14:31:50|587.1|586.8|587.1|586.8|587.1|586.8|587.1|586.8|0
1633530720000|2021-10-06 14:32:00|587.2||587.2||587.2||587.1||0
1633530730000|2021-10-06 14:32:10|587.1|586.9|586.9|586.8|587.1|587|586.9|586.8|10631
1633530740000|2021-10-06 14:32:20|587|586.9|587.4|587|587.4|587.2|587|586.9|1177
1633530750000|2021-10-06 14:32:30|587.3|586.9|587.8|587.4|587.8|587.4|587.2|586.7|2934
1633530760000|2021-10-06 14:32:40|587.9|587.5|587.9|587.5|588|587.6|587.9|587.5|92
1633530770000|2021-10-06 14:32:50|587.8|587.6|587.9|587.6|588|587.7|587.8|587.5|1595
1633530790000|2021-10-06 14:33:10|587.8||587.9||587.9||587.8||0
1633530800000|2021-10-06 14:33:20|587.8|587.5|587.8|587.5|587.8|587.5|587.7|587.5|0
1633530810000|2021-10-06 14:33:30|587.7|587.4|587.7|587.4|587.7|587.4|587.5|587.2|1852
1633530820000|2021-10-06 14:33:40|587.8|587.5|587.7|587.4|587.8|587.6|587.7|587.3|2430
1633530830000|2021-10-06 14:33:50|587.6|587.5|587.6|587.3|587.6|587.5|587.6|587.2|0
1633530840000|2021-10-06 14:34:00|587.8|587.4|587.9|587.4|588|587.6|587.6|587.3|4322
1633530850000|2021-10-06 14:34:10|587.8|587.3|587.5|587.2|587.8|587.3|587.5|587.2|255
1633530860000|2021-10-06 14:34:20|587.6||587.6||587.6||587.6||0
1633530870000|2021-10-06 14:34:30|587.5|587.1|587.4|587|587.5|587.2|587.3|587|1000
1633530880000|2021-10-06 14:34:40|587.3||587.3||587.3||587.3||588
1633530890000|2021-10-06 14:34:50|587.2|586.9|587|586.6|587.2|586.9|587|586.5|32325
1633530900000|2021-10-06 14:35:00|587.1|586.7|586.7|586.6|587.1|586.9|586.7|586.6|1463
1633530910000|2021-10-06 14:35:10|586.8||586.7||586.8||586.7||372
1633530920000|2021-10-06 14:35:20|586.8||586.7||586.8||586.7||726
1633530930000|2021-10-06 14:35:30|586.8|586.5|586.7|586.5|586.8|586.5|586.7|586.5|1185
1633530940000|2021-10-06 14:35:40|586.6||586.6||586.6||586.6||401
1633530950000|2021-10-06 14:35:50|586.5|586.4|586.5|586.4|586.5|586.4|586.5|586.4|384
1633530960000|2021-10-06 14:36:00|586.4|586.3|586.4|586.1|586.4|586.3|586.4|586.1|363
1633530970000|2021-10-06 14:36:10|586.5|586.2|586.5|586.1|586.5|586.3|586.4|586.1|578
1633530980000|2021-10-06 14:36:20|586.4|586.2|586.4|586.1|586.4|586.2|586.4|586.1|0
1633530990000|2021-10-06 14:36:30|586.5|586|586.6|586.4|586.7|586.4|586.4|586|1941
1633531000000|2021-10-06 14:36:40|586.7|586.5|586.7|586.5|586.7|586.5|586.7|586.5|1924
1633531010000|2021-10-06 14:36:50|586.8|586.6|586.9|586.6|587|586.7|586.8|586.6|784
1633531020000|2021-10-06 14:37:00|586.8|586.5|586.7|586.4|586.8|586.5|586.6|586.4|1209
1633531030000|2021-10-06 14:37:10|586.6|586.5|586.8|586.4|586.8|586.5|586.6|586.4|0
1633531050000|2021-10-06 14:37:30|586.6||586.6||586.6||586.6||0
1633531060000|2021-10-06 14:37:40|586.7|586.5|586.8|586.5|586.8|586.6|586.7|586.5|580
1633531070000|2021-10-06 14:37:50|586.7|586.4|586.5|586.4|586.8|586.5|586.5|586.4|502
1633531080000|2021-10-06 14:38:00|586.4|586.3|586.5|586.2|586.5|586.3|586.4|586.2|1629
1633531090000|2021-10-06 14:38:10|586.4|585.9|586.1|585.8|586.4|585.9|586.1|585.7|30331
1633531100000|2021-10-06 14:38:20|586.2|585.9|586.2|585.9|586.2|585.9|586.1|585.9|0
1633531110000|2021-10-06 14:38:30|586.3|586|586.5|586.1|586.6|586.4|586.3|586|1641
1633531120000|2021-10-06 14:38:40|586.4|586|586.3|586|586.4|586|586.3|586|0
1633531130000|2021-10-06 14:38:50|586.4|586.1|586.7|586.3|586.7|586.5|586.4|586.1|670
1633531140000|2021-10-06 14:39:00|586.6|586.4|586.9|586.6|587|586.7|586.6|586.4|2265
1633531150000|2021-10-06 14:39:10|586.8|586.5|586.8|586.5|586.8|586.5|586.8|586.4|0
1633531160000|2021-10-06 14:39:20|586.9|586.6|586.9|586.7|587|586.8|586.9|586.6|0
1633531170000|2021-10-06 14:39:30||586.6||586.5||586.6||586.5|0
1633531180000|2021-10-06 14:39:40|586.8|586.4|586.6|586.3|586.8|586.4|586.6|586.3|0
1633531190000|2021-10-06 14:39:50||586.4||586.3||586.5||586.3|340
1633531200000|2021-10-06 14:40:00|586.5|586.4|586.6|586.4|586.6|586.5|586.4|586.2|1267
1633531210000|2021-10-06 14:40:10|586.7|586.5|586.7|586.5|586.7|586.6|586.7|586.5|221
1633531220000|2021-10-06 14:40:20|586.6|586.4|586.9|586.6|586.9|586.7|586.6|586.3|889
1633531230000|2021-10-06 14:40:30|587|586.7|586.8|586.6|587|586.7|586.8|586.5|0
1633531240000|2021-10-06 14:40:40|586.7|586.7|586.8|586.7|586.8|586.7|586.7|586.7|3566
1633531250000|2021-10-06 14:40:50|587|586.8|586.8|586.6|587|586.8|586.8|586.6|559
1633531270000|2021-10-06 14:41:10|586.9|586.7|587.7|587.4|587.9|587.4|586.9|586.7|4023
1633531280000|2021-10-06 14:41:20||587.5||587.6||587.6||587.5|0
1633531290000|2021-10-06 14:41:30|587.8|587.5|587.9|587.6|588|587.6|587.8|587.5|372
1633531310000|2021-10-06 14:41:50||587.8||587.7||587.8||587.6|0
1633531320000|2021-10-06 14:42:00|587.8|587.6|587.7|587.4|587.8|587.6|587.6|587.4|627
1633531330000|2021-10-06 14:42:10|587.6|587.3|587.6|587.3|587.6|587.5|587.5|587.3|1809
1633531340000|2021-10-06 14:42:20|587.7|587.4|587.7|587.3|587.8|587.6|587.7|587.2|3532
1633531350000|2021-10-06 14:42:30|587.6|587.2|587.6|587.3|587.6|587.4|587.5|587.2|1549
1633531360000|2021-10-06 14:42:40|587.5|587.4|587.4|587.1|587.5|587.4|587.3|587.1|2175
1633531370000|2021-10-06 14:42:50|587.5|587.2|587.5|587.2|587.6|587.3|587.3|587.2|3203
1633531380000|2021-10-06 14:43:00|587.6|587.3|587.5|587.3|587.6|587.4|587.5|587.3|1532
1633531390000|2021-10-06 14:43:10|587.6|587.4|587.5|587.3|587.6|587.4|587.5|587.3|1849
1633531400000|2021-10-06 14:43:20|||||||||20
1633531410000|2021-10-06 14:43:30|587.6|587.4|587.6|587.4|587.8|587.5|587.6|587.4|9784
1633531420000|2021-10-06 14:43:40|587.5||587.6||587.6||587.5||0
1633531430000|2021-10-06 14:43:50|587|586.9|587.1|586.9|587.3|587.1|586.9|586.7|57035
1633531440000|2021-10-06 14:44:00|587.2|587|587.3|587|587.3|587.1|587.2|586.9|839
1633531450000|2021-10-06 14:44:10|587.2|587.1|587.1|586.8|587.2|587.2|587|586.8|3489
1633531460000|2021-10-06 14:44:20|587.2|586.9|587|586.8|587.2|587|587|586.8|2111
1633531470000|2021-10-06 14:44:30|587.1|586.9|586.6|586.3|587.1|586.9|586.6|586.3|9663
1633531480000|2021-10-06 14:44:40|586.5||586.4||586.5||586.4||0
1633531490000|2021-10-06 14:44:50|586.3|586.2|586.4|586.3|586.4|586.3|586.3|586.1|3957
1633531500000|2021-10-06 14:45:00|586|585.9|585.9|585.6|586.4|586.1|585.7|585.5|33379
1633531510000|2021-10-06 14:45:10||585.7||585.7||585.7||585.7|0
1633531520000|2021-10-06 14:45:20|586.1|586|585.9|585.7|586.2|586|585.9|585.6|13430
1633531530000|2021-10-06 14:45:30|585.8|585.6|585.7|585.5|585.8|585.6|585.7|585.5|5334
1633531540000|2021-10-06 14:45:40|585.6|585.4|585.6|585.3|585.6|585.4|585.5|585.3|2351
1633531550000|2021-10-06 14:45:50|585.5|585.1|585.4|585.1|585.5|585.1|585.4|585.1|678
1633531560000|2021-10-06 14:46:00|585.3|585.2|585.3|585.2|585.3|585.2|585.3|585.2|556
1633531570000|2021-10-06 14:46:10|585.4|585.3|585.7|585.4|586.1|585.7|585.4|585.2|11074
1633531580000|2021-10-06 14:46:20|585.8|585.5|585.9|585.6|586.1|585.7|585.8|585.5|0
1633531590000|2021-10-06 14:46:30|585.8|585.5|585.7|585.5|585.8|585.5|585.6|585.5|729
1633531600000|2021-10-06 14:46:40|585.9|585.6|585.9|585.5|586|585.6|585.9|585.5|5000
1633531610000|2021-10-06 14:46:50|585.8||585.7||585.8||585.7||0
1633531620000|2021-10-06 14:47:00|585.8|585.6|585.9|585.6|586.3|586|585.8|585.5|18831
1633531630000|2021-10-06 14:47:10|585.8|585.7|585.8|585.6|585.8|585.7|585.8|585.6|87
1633531640000|2021-10-06 14:47:20|586|585.7|585.9|585.6|586|585.7|585.9|585.6|1000
1633531650000|2021-10-06 14:47:30|585.8|585.5|585.6|585.4|585.8|585.5|585.6|585.4|1466
1633531660000|2021-10-06 14:47:40|585.5|585.3|585.4|585.2|585.6|585.3|585.4|585.2|1092
1633531670000|2021-10-06 14:47:50|585.3|585.1|585.4|585.1|585.5|585.1|585.3|585|1944
1633531680000|2021-10-06 14:48:00|585.5|585.2|585.5|585.2|585.5|585.3|585.5|585.2|2328
1633531690000|2021-10-06 14:48:10|585.3||585.3||585.3||585.3||20
1633531700000|2021-10-06 14:48:20|585.4|585.3|585.3|585.1|585.5|585.4|585.3|585|3912
1633531710000|2021-10-06 14:48:30|585.2|585|585.3|585|585.4|585.2|585.2|585|2894
1633531720000|2021-10-06 14:48:40|585.2||585.2||585.2||585.2||0
1633531730000|2021-10-06 14:48:50|585.3|585.1|585.3|585.1|585.3|585.2|585.3|585|2956
1633531740000|2021-10-06 14:49:00|585.2|585|585.2|585|585.2|585.1|585.2|585|0
1633531760000|2021-10-06 14:49:20|585.3|585.1|585.3|585|585.3|585.2|585.3|585|1895
1633531770000|2021-10-06 14:49:30|585.4|585.1|585.3|585.1|585.4|585.2|585.3|585.1|2805
1633531780000|2021-10-06 14:49:40|585.1|585|585.1|585|585.1|585|585.1|585|606
1633531790000|2021-10-06 14:49:50|585.2|585.1|584.9|584.6|585.5|585.4|584.7|584.5|204179
1633531800000|2021-10-06 14:50:00|584.8||584.8||584.8||584.7||6264
1633531810000|2021-10-06 14:50:10|584.7|584.5|584.7|584.4|584.7|584.5|584.6|584.3|4425
1633531820000|2021-10-06 14:50:20|584.8|584.5|585|584.7|585.5|585.3|584.8|584.5|14906
1633531830000|2021-10-06 14:50:30||584.6||584.6||584.6||584.5|0
1633531840000|2021-10-06 14:50:40|584.9|584.7|585|584.8|585|584.9|584.9|584.7|1359
1633531850000|2021-10-06 14:50:50|585.1|584.9|585.2|585|585.4|585.3|585.1|584.9|17746
1633531860000|2021-10-06 14:51:00|585.3|584.9|585.3|584.9|585.3|585.1|585.1|584.9|843
1633531870000|2021-10-06 14:51:10|585.2|585|585.4|585.2|585.4|585.3|585.2|585|5439
1633531880000|2021-10-06 14:51:20|585.3|585.3|585.6|585.4|585.6|585.4|585.3|585.3|3642
1633531900000|2021-10-06 14:51:40|585.4|585.3|585.4|585.3|585.5|585.3|585.3|585.2|5870
1633531910000|2021-10-06 14:51:50|585.3|585.2|585.4|585.2|585.4|585.3|585.3|585.2|3138
1633531920000|2021-10-06 14:52:00|585.3|585.1|585.4|585.2|585.4|585.2|585.2|585.1|4785
1633531930000|2021-10-06 14:52:10|585.3|585.3|585.4|585.2|585.5|585.3|585.3|585.2|6601
1633531940000|2021-10-06 14:52:20|585.3||585.3||585.3||585.3||0
1633531950000|2021-10-06 14:52:30|585.4|585.3|585|584.7|585.4|585.3|584.9|584.7|34239
1633531960000|2021-10-06 14:52:40|585.1|584.8|585|584.9|585.2|585|585|584.8|510
1633531970000|2021-10-06 14:52:50|584.9|584.8|584.9|584.8|584.9|584.9|584.9|584.8|950
1633531980000|2021-10-06 14:53:00|584.8|584.7|585.1|585|585.1|585|584.8|584.7|7191
1633531990000|2021-10-06 14:53:10|585.2|585.1|585.1|585|585.2|585.1|585.1|585|1012
1633532010000|2021-10-06 14:53:30|585.2|585.1|585.5|585.2|585.5|585.3|585.2|585|5288
1633532020000|2021-10-06 14:53:40|585.4||585.4||585.4||585.4||91
1633532030000|2021-10-06 14:53:50|585.3|585.1|585.2|585|585.3|585.1|585.2|585|668
1633532040000|2021-10-06 14:54:00|585.3|585.1|586.3|586|586.4|586.1|585.3|585.1|33160
1633532050000|2021-10-06 14:54:10|586.2|585.8|586.1|585.8|586.2|585.8|586.1|585.8|5772
1633532060000|2021-10-06 14:54:20|586.2|586|586.2|586|586.3|586.1|586.2|586|0
1633532070000|2021-10-06 14:54:30|586.1||586.1||586.1||586.1||2644
1633532080000|2021-10-06 14:54:40|586.2||586.2||586.2||586.2||104
1633532090000|2021-10-06 14:54:50|586.3|586.1|586.3|586|586.4|586.2|586.3|586|813
1633532100000|2021-10-06 14:55:00||586.1||586||586.1||586|0
1633532110000|2021-10-06 14:55:10|586.5|586.4|587.1|586.7|587.2|586.8|586.5|586.4|22162
1633532120000|2021-10-06 14:55:20|587.2|586.9|587.6|587.3|587.6|587.3|587.2|586.9|2295
1633532130000|2021-10-06 14:55:30|587.5|587.2|587.4|587.2|587.5|587.3|587.3|587.2|2680
1633532140000|2021-10-06 14:55:40|587.3|587.1|587.6|587.2|587.6|587.4|587.2|587.1|3530
1633532150000|2021-10-06 14:55:50|587.5|587.3|588.1|587.7|588.2|587.8|587.5|587.2|2794
1633532160000|2021-10-06 14:56:00|588|587.5|587.7|587.4|588|587.6|587.7|587.4|11212
1633532170000|2021-10-06 14:56:10|587.8|587.5|587.8|587.5|587.9|587.6|587.8|587.4|1300
1633532180000|2021-10-06 14:56:20|587.9|587.6|587.9|587.6|588|587.8|587.9|587.6|1738
1633532190000|2021-10-06 14:56:30|588|587.7|588.1|587.7|588.1|587.8|588|587.7|0
1633532200000|2021-10-06 14:56:40||587.8||587.8||587.8||587.8|0
1633532210000|2021-10-06 14:56:50|588.2|587.9|588.3|588|588.4|588|588.1|587.8|439
1633532220000|2021-10-06 14:57:00|588.4|588.1|588.3|588|588.5|588.2|588.3|588|10
1633532230000|2021-10-06 14:57:10|588.2|588.1|588.3|588|588.3|588.1|588.2|588|1241
1633532240000|2021-10-06 14:57:20|588.2|588.1|588|587.8|588.3|588.1|587.9|587.6|7803
1633532250000|2021-10-06 14:57:30|588.1|587.9|588|587.8|588.2|587.9|588|587.8|2202
1633532260000|2021-10-06 14:57:40|587.9|587.7|588|587.7|588.1|587.7|587.9|587.4|1121
1633532270000|2021-10-06 14:57:50|588.1|587.4|588.1|587.8|588.2|588|587.5|587.4|8009
1633532280000|2021-10-06 14:58:00|588|587.7|587.9|587.8|588|587.8|587.7|587.5|2356
1633532290000|2021-10-06 14:58:10|588||588||588||588||2540
1633532300000|2021-10-06 14:58:20|587.9|587.7|587.8|587.5|587.9|587.7|587.7|587.4|4586
1633532310000|2021-10-06 14:58:30|587.9|587.6|587.7|587.4|587.9|587.7|587.6|587.4|1739
1633532320000|2021-10-06 14:58:40|587.6|587.3|587.7|587.5|587.7|587.6|587.6|587.2|2388
1633532330000|2021-10-06 14:58:50|587.6||587.7||587.7||587.6||1111
1633532340000|2021-10-06 14:59:00|587.6|587.4|587.4|587.2|587.6|587.4|587.4|587.2|268
1633532350000|2021-10-06 14:59:10|587.5|587.3|587.4|587.2|587.5|587.3|587.4|587.2|1684
1633532360000|2021-10-06 14:59:20||587.3||587.3||587.3||587.2|499
1633532370000|2021-10-06 14:59:30|587.5||587.5||587.5||587.4||1983
1633532380000|2021-10-06 14:59:40|587.4|587.2|587.1|586.7|587.4|587.2|587.1|586.6|2050
1633532390000|2021-10-06 14:59:50|587.2|586.8|587.2|586.8|587.2|587|587.1|586.8|450
1633532400000|2021-10-06 15:00:00|587.1|586.7|586.9|586.7|587.1|586.8|586.9|586.6|1164
1633532410000|2021-10-06 15:00:10|586.8|586.6|587.1|586.9|587.2|587|586.8|586.6|13687
1633532420000|2021-10-06 15:00:20||586.8||586.8||586.8||586.8|0
1633532430000|2021-10-06 15:00:30|587|586.7|586.9|586.6|587|586.7|586.7|586.6|10532
1633532440000|2021-10-06 15:00:40|587|586.7|586.7|586.4|587|586.7|586.6|586.4|3480
1633532450000|2021-10-06 15:00:50|586.6||586.6||586.6||586.6||0
1633532460000|2021-10-06 15:01:00|586.7|586.5|586.5|586.3|586.7|586.5|586.4|586.3|14097
1633532470000|2021-10-06 15:01:10|586.4|586.4|586.4|586.3|586.5|586.4|586.4|586.3|1346
1633532480000|2021-10-06 15:01:20|586.5|586.4|586.5|586.4|586.5|586.4|586.4|586.3|2748
1633532500000|2021-10-06 15:01:40|586.4|586.3|586.4|586.2|586.4|586.3|586.4|586.2|1898
1633532510000|2021-10-06 15:01:50||586.3||586.3||586.3||586.2|0
1633532520000|2021-10-06 15:02:00|586.5|586.4|586.9|586.7|587|586.8|586.5|586.4|26417
1633532530000|2021-10-06 15:02:10|586.8|586.8|586.8|586.7|586.9|586.8|586.8|586.6|2887
1633532540000|2021-10-06 15:02:20|586.7|586.6|586.7|586.5|586.7|586.7|586.7|586.5|1002
1633532550000|2021-10-06 15:02:30|586.8|586.6|586.8|586.6|586.9|586.8|586.8|586.6|1676
1633532560000|2021-10-06 15:02:40||586.5||586.7||586.7||586.5|0
1633532570000|2021-10-06 15:02:50|586.9|586.8|587.2|587|587.2|587|586.9|586.7|3378
1633532580000|2021-10-06 15:03:00|587.4|587.1|587.4|587.1|587.4|587.3|587.4|587|786
1633532590000|2021-10-06 15:03:10|587.3|587.2|587.4|587.1|587.4|587.2|587.3|587.1|962
1633532600000|2021-10-06 15:03:20|587.3|587.2|587.2|586.9|587.3|587.2|587.2|586.9|2000
1633532610000|2021-10-06 15:03:30|587.1|587|587.3|587.1|587.3|587.2|587|586.7|7728
1633532620000|2021-10-06 15:03:40|587.5|587.2|587.3|586.9|587.7|587.3|587.3|586.9|1157
1633532630000|2021-10-06 15:03:50|587.2||587.2||587.3||587.2||0
1633532640000|2021-10-06 15:04:00|587.1|586.8|587.2|586.9|587.2|586.9|587.1|586.8|55
1633532650000|2021-10-06 15:04:10|587.1||587.1||587.1||587.1||61
1633532660000|2021-10-06 15:04:20|||||||||2
1633532670000|2021-10-06 15:04:30|587.2|587|587.2|586.9|587.2|587.1|587.2|586.9|2000
1633532680000|2021-10-06 15:04:40|587.1|587|587.3|587|587.3|587.1|587.1|586.9|3241
1633532690000|2021-10-06 15:04:50|587.2|587.1|587.4|587.2|587.4|587.3|587.2|587.1|3070
1633532700000|2021-10-06 15:05:00|587.5|587.1|587.5|587.3|587.5|587.3|587.4|587.1|2789
1633532710000|2021-10-06 15:05:10||587.4||587.3||587.4||587.3|1710
1633532720000|2021-10-06 15:05:20|587.4|587.2|587|586.7|587.4|587.2|587|586.7|6126
1633532730000|2021-10-06 15:05:30|586.9|586.6|586.9|586.7|586.9|586.7|586.8|586.6|2179
1633532740000|2021-10-06 15:05:40|586.8|586.6|586.7|586.4|586.8|586.7|586.7|586.4|0
1633532750000|2021-10-06 15:05:50|586.9|586.5|587.4|587.2|587.5|587.3|586.9|586.4|11073
1633532760000|2021-10-06 15:06:00|587.3|587.1|587.3|587|587.3|587.1|587.2|587|667
1633532770000|2021-10-06 15:06:10|587.2||587.2||587.2||587.2||0
1633532790000|2021-10-06 15:06:30|587.3|587.1|587.3|587.1|587.5|587.3|587.3|587.1|4393
1633532800000|2021-10-06 15:06:40|587.4||587.4||587.5||587.3||0
1633532810000|2021-10-06 15:06:50|587.2|587|586.9|586.8|587.2|587|586.9|586.8|3117
1633532820000|2021-10-06 15:07:00|586.8|586.7|587.1|586.7|587.1|586.8|586.8|586.5|5513
1633532830000|2021-10-06 15:07:10|587.2|586.8|587.4|587.1|587.4|587.2|587.2|586.8|12694
1633532840000|2021-10-06 15:07:20|587.3|587|587|586.7|587.3|587|586.9|586.7|2322
1633532850000|2021-10-06 15:07:30||586.6||586.6||586.6||586.6|0
1633532860000|2021-10-06 15:07:40|587.1|586.7|587.1|586.9|587.1|586.9|587.1|586.7|2185
1633532870000|2021-10-06 15:07:50|587.2|587|587.4|587.2|587.5|587.3|587.1|587|10725
1633532880000|2021-10-06 15:08:00|587.3|587.1|587.6|587.3|587.6|587.4|587.3|587.1|995
1633532890000|2021-10-06 15:08:10|587.5|587.4|587.5|587.4|587.5|587.4|587.5|587.4|0
1633532900000|2021-10-06 15:08:20|587.6|587.5|587.6|587.4|587.6|587.5|587.6|587.4|1463
1633532910000|2021-10-06 15:08:30|587.5|587.3|587.5|587.3|587.5|587.3|587.4|587.2|2043
1633532920000|2021-10-06 15:08:40|587.4||587.4||587.4||587.4||0
1633532930000|2021-10-06 15:08:50|587.3|587.1|587.3|587|587.3|587.1|587.1|587|2048
1633532940000|2021-10-06 15:09:00|587.2|586.9|587|586.7|587.2|586.9|587|586.7|350
1633532950000|2021-10-06 15:09:10|587.1|586.8|587|586.7|587.1|587|587|586.7|14
1633532960000|2021-10-06 15:09:20|587.1|586.9|587.4|587.1|587.4|587.2|587.1|586.9|5338
1633532970000|2021-10-06 15:09:30|587.3|587.2|587.6|587.3|587.7|587.5|587.3|587.2|7386
1633532980000|2021-10-06 15:09:40|587.5|587.5|587.7|587.5|587.8|587.7|587.5|587.5|3764
1633532990000|2021-10-06 15:09:50|587.8|587.6|588|587.8|588.1|587.8|587.8|587.6|12495
1633533000000|2021-10-06 15:10:00|588.1|587.9|588.2|588|588.2|588|588.1|587.9|924
1633533010000|2021-10-06 15:10:10|588.1|587.9|587.9|587.7|588.1|587.9|587.9|587.6|3277
1633533020000|2021-10-06 15:10:20|||||||||40
1633533030000|2021-10-06 15:10:30|588|587.8|588|587.7|588|587.9|588|587.7|0
1633533040000|2021-10-06 15:10:40|587.9|587.8|587.9|587.7|587.9|587.8|587.9|587.7|0
1633533060000|2021-10-06 15:11:00|588|587.8|588.2|588|588.2|588|588|587.8|6810
1633533070000|2021-10-06 15:11:10|588.1|587.9|588.1|587.9|588.1|587.9|588.1|587.9|0
1633533080000|2021-10-06 15:11:20|||||||||2
1633533090000|2021-10-06 15:11:30|588|587.8|588|587.8|588|587.9|588|587.8|1698
1633533100000|2021-10-06 15:11:40|587.9||587.9||587.9||587.9||0
1633533110000|2021-10-06 15:11:50|587.8|587.7|587.8|587.6|587.8|587.7|587.8|587.6|3405
1633533120000|2021-10-06 15:12:00|587.7|587.7|587.7|587.5|587.8|587.7|587.7|587.5|3863
1633533130000|2021-10-06 15:12:10|||||||||63
1633533140000|2021-10-06 15:12:20|587.6|587.4|587.2|587|587.6|587.5|587.2|587|17083
1633533150000|2021-10-06 15:12:30|587.1|587.1|587.2|587|587.2|587.1|587.1|587|6064
1633533160000|2021-10-06 15:12:40|587.1|586.9|587|586.8|587.1|586.9|586.9|586.8|2420
1633533170000|2021-10-06 15:12:50|587.1|586.9|587.1|586.9|587.1|586.9|587.1|586.8|1313
1633533180000|2021-10-06 15:13:00||587||587||587||586.9|38
1633533190000|2021-10-06 15:13:10|587.2|587.1|587.1|586.9|587.3|587.2|587.1|586.9|13525
1633533200000|2021-10-06 15:13:20|587|586.8|586.9|586.6|587.1|586.8|586.9|586.6|5510
1633533210000|2021-10-06 15:13:30|587.9|586.7|587.4|587.2|587.9|587.3|587.4|586.7|31207
1633533220000|2021-10-06 15:13:40|587.3|587.1|587.7|587.5|587.9|587.5|587.3|587.1|17659
1633533230000|2021-10-06 15:13:50|587.6|587.4|587.4|587.2|587.7|587.5|587.4|587.2|1300
1633533240000|2021-10-06 15:14:00|587.5|587.1|587.4|587.2|587.6|587.2|587.2|587.1|3000
1633533250000|2021-10-06 15:14:10|587.5|587.3|587.7|587.5|587.8|587.6|587.5|587.3|7244
1633533260000|2021-10-06 15:14:20||587.6||587.5||587.6||587.5|0
1633533270000|2021-10-06 15:14:30|587.6|587.6|587.6|587.5|587.6|587.6|587.6|587.5|0
1633533280000|2021-10-06 15:14:40|587.5|587.4|587.5|587.2|587.6|587.4|587.5|587.2|1411
1633533290000|2021-10-06 15:14:50|587.4|587.1|587.6|587.1|587.6|587.1|587.3|587|0
1633533300000|2021-10-06 15:15:00|587.5|587|587.4|587|587.5|587|587.4|587|0
1633533310000|2021-10-06 15:15:10|587.5|587.2|587.8|587.4|587.8|587.4|587.5|587.2|2437
1633533320000|2021-10-06 15:15:20|587.7|587.5|588.1|587.6|588.2|587.7|587.7|587.5|2354
1633533340000|2021-10-06 15:15:40|588.2|587.9|588.1|587.8|588.2|587.9|588.1|587.8|2974
1633533350000|2021-10-06 15:15:50||587.6||587.7||587.7||587.5|772
1633533360000|2021-10-06 15:16:00|588||588.1||588.1||588||350
1633533370000|2021-10-06 15:16:10|587.9|587.4|587.8|587.3|587.9|587.4|587.8|587.3|426
1633533380000|2021-10-06 15:16:20||587.4||587.4||587.4||587.4|0
1633533390000|2021-10-06 15:16:30|587.7|587.3|587.7|587.4|587.8|587.4|587.6|587.2|295
1633533400000|2021-10-06 15:16:40|587.8|587.6|587.9|587.5|587.9|587.6|587.7|587.5|4803
1633533410000|2021-10-06 15:16:50|587.8|587.6|587.9|587.6|588|587.6|587.8|587.6|1000
1633533420000|2021-10-06 15:17:00|588|587.7|588.1|587.8|588.2|587.8|588|587.7|2460
1633533430000|2021-10-06 15:17:10|588.2|587.9|588.1|587.8|588.2|587.9|588.1|587.8|2225
1633533440000|2021-10-06 15:17:20|588|587.7|588.1|587.7|588.2|587.8|588|587.7|391
1633533450000|2021-10-06 15:17:30|588.3|588|588.3|588|588.3|588|588.3|588|926
1633533460000|2021-10-06 15:17:40|588.1|587.9|588|587.6|588.1|587.9|588|587.6|1643
1633533470000|2021-10-06 15:17:50|587.9|587.5|587.9|587.5|587.9|587.5|587.9|587.5|909
1633533480000|2021-10-06 15:18:00|588.1|587.6|588|587.6|588.1|587.6|588|587.6|1692
1633533490000|2021-10-06 15:18:10|587.6|587.1|587.6|587.2|587.6|587.2|587.6|587.1|2140
1633533500000|2021-10-06 15:18:20|587.8|587.3|587.7|587.3|587.8|587.5|587.7|587.3|1338
1633533520000|2021-10-06 15:18:40|587.8|587.5|588|587.5|588|587.5|587.7|587.4|3792
1633533530000|2021-10-06 15:18:50|587.9|587.6|588|587.6|588|587.6|587.9|587.6|338
1633533540000|2021-10-06 15:19:00|588.1|587.7|588.3|587.9|588.3|587.9|588.1|587.7|3960
1633533560000|2021-10-06 15:19:20|588.2|587.8|588.1|587.6|588.2|587.8|588.1|587.6|1998
1633533570000|2021-10-06 15:19:30|588|587.5|588|587.5|588|587.5|588|587.5|0
1633533610000|2021-10-06 15:20:10|587.9|587.4|588|587.6|588.1|587.6|587.9|587.4|2167
1633533620000|2021-10-06 15:20:20|587.9|587.5|587.8|587.5|587.9|587.5|587.8|587.5|329
1633533630000|2021-10-06 15:20:30|588|587.7|587.9|587.5|588.1|587.7|587.9|587.5|2892
1633533640000|2021-10-06 15:20:40|587.8|587.6|587.8|587.5|587.8|587.6|587.8|587.5|656
1633533650000|2021-10-06 15:20:50|587.9|587.6|588|587.6|588|587.6|587.9|587.6|459
1633533660000|2021-10-06 15:21:00|588.1|587.7|587.9|587.6|588.1|587.7|587.9|587.6|0
1633533670000|2021-10-06 15:21:10|588.1||587.9||588.1||587.9||0
1633533680000|2021-10-06 15:21:20|587.8|587.5|587.8|587.4|587.8|587.5|587.8|587.4|1450
1633533690000|2021-10-06 15:21:30|587.9||587.9||587.9||587.9||0
1633533700000|2021-10-06 15:21:40|587.8||587.9||587.9||587.8||0
1633533710000|2021-10-06 15:21:50|588|587.5|587.9|587.4|588|587.5|587.9|587.4|557
1633533720000|2021-10-06 15:22:00|588.1|587.5|588.1|587.6|588.1|587.6|588.1|587.5|316
1633533730000|2021-10-06 15:22:10|588.2|587.7|588.1|587.6|588.2|587.7|588.1|587.6|350
1633533740000|2021-10-06 15:22:20|588||588||588||588||531
1633533750000|2021-10-06 15:22:30|587.9|587.5|588|587.5|588|587.5|587.8|587.4|1272
1633533760000|2021-10-06 15:22:40|587.9|587.4|587.9|587.5|588|587.6|587.9|587.4|3134
1633533770000|2021-10-06 15:22:50||587.4||587.4||587.4||587.4|0
1633533780000|2021-10-06 15:23:00|588|587.5|588|587.6|588|587.6|588|587.5|1000
1633533790000|2021-10-06 15:23:10|587.8|587.5|588|587.5|588.1|587.6|587.8|587.5|3111
1633533800000|2021-10-06 15:23:20|587.9|587.4|587.8|587.4|587.9|587.4|587.8|587.4|33
1633533810000|2021-10-06 15:23:30|587.7|587.2|587.6|587.1|587.8|587.2|587.6|587.1|819
1633533820000|2021-10-06 15:23:40|587.5|587.2|587.4|587|587.5|587.2|587.4|587|4483
1633533830000|2021-10-06 15:23:50|587.2|586.9|587.1|586.7|587.2|586.9|587.1|586.7|1444
1633533840000|2021-10-06 15:24:00|587.3|586.8|587.2|586.8|587.3|586.8|587.2|586.8|0
1633533850000|2021-10-06 15:24:10|587.3|586.9|587.2|586.9|587.3|586.9|587.2|586.8|3524
1633533860000|2021-10-06 15:24:20||586.8||586.7||586.8||586.7|2070
1633533870000|2021-10-06 15:24:30|587.4|586.8|587.4|587|587.5|587.1|587.4|586.8|3068
1633533880000|2021-10-06 15:24:40|587.5|587.1|587.5|587.1|587.5|587.1|587.5|587|191
1633533890000|2021-10-06 15:24:50|587.4|587|587.4|586.9|587.4|587|587.4|586.9|346
1633533900000|2021-10-06 15:25:00|587.3|587|587.3|586.9|587.3|587|587.2|586.9|400
1633533910000|2021-10-06 15:25:10|||||||||300
1633533920000|2021-10-06 15:25:20|587.2||587.2||587.3||587.2||1120
1633533930000|2021-10-06 15:25:30|587.1|586.8|587.1|586.7|587.1|586.8|587.1|586.6|1049
1633533940000|2021-10-06 15:25:40|587.2||587||587.2||587||3626
1633533950000|2021-10-06 15:25:50|587.1|586.6|587.1|586.7|587.1|586.7|587.1|586.6|2119
1633533960000|2021-10-06 15:26:00|587.2|586.9|588.1|587.6|588.1|587.6|587.2|586.9|3715
1633533970000|2021-10-06 15:26:10|588|587.5|587.9|587.5|588.1|587.6|587.9|587.5|3925
1633533980000|2021-10-06 15:26:20|588.1|587.6|588.2|587.8|588.2|587.8|588|587.4|4154
1633533990000|2021-10-06 15:26:30|587.9|587.7|587.8|587.3|587.9|587.7|587.8|587.3|2317
1633534000000|2021-10-06 15:26:40|587.7|587.2|587.8|587.4|587.8|587.4|587.6|587.2|2823
1633534010000|2021-10-06 15:26:50|587.9|587.6|587.9|587.6|588.1|587.7|587.9|587.6|4233
1633534020000|2021-10-06 15:27:00|588||588||588||588||1647
1633534030000|2021-10-06 15:27:10|587.9|587.4|587.5|587.2|587.9|587.4|587.5|587.2|1085
1633534040000|2021-10-06 15:27:20|587.6||587.5||587.6||587.5||0
1633534060000|2021-10-06 15:27:40|587.4|587|587.4|587|587.4|587|587.4|587|537
1633534070000|2021-10-06 15:27:50|587.3|586.9|587.3|586.8|587.3|586.9|587.2|586.8|4452
1633534080000|2021-10-06 15:28:00|587.2|587|587.2|586.7|587.3|587|587.2|586.7|1637
1633534090000|2021-10-06 15:28:10|587.1|586.8|587.2|586.8|587.2|586.8|587.1|586.8|300
1633534100000|2021-10-06 15:28:20|587.1|586.7|587.1|586.7|587.1|586.7|587.1|586.7|353
1633534110000|2021-10-06 15:28:30|587|586.6|587|586.7|587.1|586.7|587|586.5|490
1633534120000|2021-10-06 15:28:40|587.1|586.6|587|586.5|587.1|586.8|587|586.5|12346
1633534130000|2021-10-06 15:28:50|587.1|586.6|587.1|586.6|587.1|586.6|587.1|586.6|3056
1633534140000|2021-10-06 15:29:00|587|586.5|586.9|586.5|587.1|586.5|586.9|586.5|1189
1633534150000|2021-10-06 15:29:10|587.1|586.4|587.1|586.5|587.1|586.5|587.1|586.4|2947
1633534160000|2021-10-06 15:29:20|587|586.4|586.6|586.2|587|586.4|586.6|586.2|3335
1633534170000|2021-10-06 15:29:30||586.1||586.1||586.1||586.1|606
1633534180000|2021-10-06 15:29:40||586||586||586||586|0
1633534190000|2021-10-06 15:29:50|586.4|586.1|586.5|585.9|586.5|586.1|586.4|585.9|1016
1633590010000|2021-10-07 07:00:10|589.1|588|589.1|587.1|589.7|588|587.5|586.4|0
1633590020000|2021-10-07 07:00:20|589.7|587.3|589.7|588.5|589.7|588.6|589.5|587.3|0
1633590030000|2021-10-07 07:00:30|589.8|588.6|589.6|588.4|590|589.4|589.6|588.2|0
1633590040000|2021-10-07 07:00:40|589.7|588.5|591|589.9|591.4|590|589.5|588.2|0
1633590050000|2021-10-07 07:00:50|591.8|590|591.4|590.1|591.9|590.1|590.8|589.9|0
1633590060000|2021-10-07 07:01:00|591.5|590.2|591.9|591.3|591.9|591.3|591.4|590.2|0
1633590070000|2021-10-07 07:01:10|592.2|591.4|593.4|592.2|593.7|592.2|592.2|591.3|0
1633590080000|2021-10-07 07:01:20|593.2|592|592.3|591.8|593.4|592.3|591.9|591.3|0
1633590090000|2021-10-07 07:01:30|593|591.9|593|592|593|592|593|591.9|0
1633590100000|2021-10-07 07:01:40||591.9||591.9||591.9||591.9|0
1633590110000|2021-10-07 07:01:50|592.8|593|592.5|591.4|593.2|593|592.5|591.4|0
1633590120000|2021-10-07 07:02:00|||||||||1938
1633590130000|2021-10-07 07:02:10|592.4||592||592.4||592||83
1633590140000|2021-10-07 07:02:20|592.1|591.5|592|591.4|592.2|591.6|592|591.4|4549
1633590150000|2021-10-07 07:02:30|591.9|591.3|591.5|590.8|591.9|591.4|591|590.2|4166
1633590160000|2021-10-07 07:02:40|591.9|590.9|591.9|591.2|591.9|591.4|591.5|590.9|2577
1633590190000|2021-10-07 07:03:10||591||591||591||591|0
1633590200000|2021-10-07 07:03:20|591.8|591.2|591.9|591.2|591.9|591.2|591.8|591.2|0
1633590210000|2021-10-07 07:03:30|592|591.3|592.4|591.6|592.7|591.7|592|591.3|21526
1633590220000|2021-10-07 07:03:40|592.7|591.7|593.3|592.4|593.4|592.4|592.7|591.7|10387
1633590230000|2021-10-07 07:03:50|593.2|592.2|592.9|592.1|593.2|592.2|592.4|592|476
1633590240000|2021-10-07 07:04:00|593.1|592.2|593.1|592.3|593.1|592.3|592.3|591.4|4443
1633590250000|2021-10-07 07:04:10|593.2|592.4|593.8|593|593.8|593|593.1|592.3|20811
1633590260000|2021-10-07 07:04:20|593.7|592.3|593.9|593.2|594.9|593.2|593.6|592.3|4751
1633590270000|2021-10-07 07:04:30|593.8|593.1|593.7|593.1|593.8|593.1|593.7|593.1|350
1633590280000|2021-10-07 07:04:40|593.6|592.9|593.2|592.4|593.6|592.9|593.2|592.3|764
1633590290000|2021-10-07 07:04:50|593|592.8|592.4|591.8|593.2|592.8|592.4|591.5|30144
1633590300000|2021-10-07 07:05:00|592.3|591.6|592.1|591.3|592.3|591.6|592|591.2|727
1633590310000|2021-10-07 07:05:10|591.9|591.2|591|590.2|591.9|591.2|591|590.2|12200
1633590320000|2021-10-07 07:05:20||590.4||590.4||590.4||590.4|53
1633590330000|2021-10-07 07:05:30|590.9|590.2|591|590.5|591.1|590.6|590.5|590|16718
1633590340000|2021-10-07 07:05:40|591.2|590.3|591.5|590.9|591.5|590.9|591.2|590.1|1906
1633590360000|2021-10-07 07:06:00|591.7|591.6|590.6|590|591.7|591.6|590.6|590|18133
1633590370000|2021-10-07 07:06:10|590.5|589.9|590.3|589.6|590.5|589.9|590.2|589.5|7419
1633590380000|2021-10-07 07:06:20|590.4|589.7|591|590.3|591|590.5|590.4|589.7|2817
1633590390000|2021-10-07 07:06:30|590.9|590.2|590.9|590.1|590.9|590.2|590.9|590.1|0
1633590400000|2021-10-07 07:06:40|591|590.2|591.6|591|591.6|591|591|590.2|2060
1633590410000|2021-10-07 07:06:50|591.7|591.1|591.8|591|591.9|591.3|591.7|591|511
1633590420000|2021-10-07 07:07:00|592|591.9|591.9|591.2|592.1|591.9|591.9|591|8020
1633590430000|2021-10-07 07:07:10|||||||||20
1633590440000|2021-10-07 07:07:20|591.2|591.1|590.9|590.4|591.2|591.1|590.9|590.4|1914
1633590450000|2021-10-07 07:07:30|590.8|590.2|590.9|590.3|591.1|590.3|590.7|590.2|1809
1633590460000|2021-10-07 07:07:40|590.8|590.2|590.8|590.1|590.8|590.2|590.8|590.1|0
1633590470000|2021-10-07 07:07:50|590.7|590|590.4|589.8|590.7|590|590.4|589.8|0
1633590480000|2021-10-07 07:08:00|590.3|589.7|589.4|588.7|590.3|589.7|589.3|588.5|11674
1633590490000|2021-10-07 07:08:10||588.8||588.8||588.8||588.8|20
1633590500000|2021-10-07 07:08:20|589.2|588.6|589.2|588.6|589.2|588.6|589.1|588.6|200
1633590510000|2021-10-07 07:08:30|589.1|588.4|588.9|588.1|589.1|588.4|588.9|588.1|568
1633590520000|2021-10-07 07:08:40||588.5||588.5||588.5||588.5|621
1633590530000|2021-10-07 07:08:50|588.7|588.2|588.9|588.2|588.9|588.2|588.7|588.1|11229
1633590560000|2021-10-07 07:09:20|588.8|588.6|589|588.5|589|588.6|588.8|588.2|5831
1633590570000|2021-10-07 07:09:30|588.9|588.3|587.3|586.7|588.9|588.3|587.2|586.7|35958
1633590580000|2021-10-07 07:09:40|587.4|586.9|588.3|587.6|588.5|587.7|587.3|586.9|2056
1633590590000|2021-10-07 07:09:50|588.2|588|588.2|587.6|588.2|588|588.2|587.4|140
1633590600000|2021-10-07 07:10:00|587.8|587.4|587.6|587.4|588.6|587.7|587.6|587.4|2356
1633590610000|2021-10-07 07:10:10|588|587.5|588.1|587.6|588.1|587.6|587.6|587.4|2123
1633590630000|2021-10-07 07:10:30|588|587.4|588.1|587.4|588.1|587.4|588|587.4|0
1633590640000|2021-10-07 07:10:40|588.3|588.1|588.1|587.5|588.4|588.1|588.1|587.4|4000
1633590650000|2021-10-07 07:10:50||587.4||587.4||587.4||587.4|0
1633590660000|2021-10-07 07:11:00|588.3|587.5|588.4|587.8|589.2|588.1|588.3|587.5|1385
1633590670000|2021-10-07 07:11:10|588.3|587.5|588.1|587.5|588.5|588|588|587.4|6343
1633590680000|2021-10-07 07:11:20|588|588|588.1|587.5|588.1|588|588|587.5|124
1633590690000|2021-10-07 07:11:30|588.3|587.6|588.7|587.8|588.7|588.1|588.1|587.6|592
1633590700000|2021-10-07 07:11:40||587.9||587.9||587.9||587.9|0
1633590710000|2021-10-07 07:11:50|588.8|588|589.4|588.7|589.7|588.8|588.7|588|7197
1633590720000|2021-10-07 07:12:00|589.5|588.8|589.6|589.1|589.8|589.2|589.5|588.8|1187
1633590730000|2021-10-07 07:12:10|589.5|589.2|589|588.8|589.5|589.2|589|588.5|12267
1633590740000|2021-10-07 07:12:20|590.6|588.9|589.6|589|590.6|589.1|589.4|588.8|11277
1633590750000|2021-10-07 07:12:30||589.1||589.1||589.1||589.1|100
1633590760000|2021-10-07 07:12:40|589.5|589|589|588.4|589.5|589|588.8|588.4|1645
1633590770000|2021-10-07 07:12:50|589.5|588.5|590.1|589.1|590.1|589.1|588.9|588.5|2478
1633590780000|2021-10-07 07:13:00|590|589.3|590|589.3|590|589.4|590|589.3|0
1633590790000|2021-10-07 07:13:10||589.4||589.4||589.4||589.4|50
1633590800000|2021-10-07 07:13:20|590.1|589.5|590.1|589.6|590.1|589.6|590.1|589.5|0
1633590810000|2021-10-07 07:13:30|590|589.5|589.8|589.2|590|589.5|589.4|588.9|11285
1633590830000|2021-10-07 07:13:50|589.7|589|589.1|588.8|589.7|589|589.1|588.8|280
1633590840000|2021-10-07 07:14:00|589.3|588.9|589.3|588.9|589.8|589.6|589.2|588.8|8228
1633590850000|2021-10-07 07:14:10|589.6|589|588.9|588.6|589.8|589.1|588.9|588.6|2747
1633590860000|2021-10-07 07:14:20|589.3|588.7|588.9|588.7|589.3|588.8|588.9|588.7|266
1633590890000|2021-10-07 07:14:50|589.4|589.2|588.7|588.2|589.4|589.2|588.6|588.2|9517
1633590900000|2021-10-07 07:15:00||588.3||588.2||588.3||588.2|200
1633590910000|2021-10-07 07:15:10|588.6|588.1|588.1|587.7|588.6|588.1|587.9|587.5|11959
1633590920000|2021-10-07 07:15:20|588.2|587.8|588.1|587.5|588.3|587.9|588|587.5|806
1633590930000|2021-10-07 07:15:30|588|587.4|588|587.4|588|587.4|588|587.4|0
1633590940000|2021-10-07 07:15:40|587.9|587.3|587.1|586.7|587.9|587.3|587.1|586.7|4273
1633590950000|2021-10-07 07:15:50|587|586.6|587.1|586.6|587.1|586.7|586.9|586.6|2690
1633590960000|2021-10-07 07:16:00|587|586.7|587|586.6|587|586.7|586.9|586.6|262
1633590970000|2021-10-07 07:16:10|||||||||305
1633590980000|2021-10-07 07:16:20|587.3|586.7|588.1|587.6|588.3|587.6|587|586.7|1979
1633590990000|2021-10-07 07:16:30|588.3|587.7|588.6|587.9|588.7|588|588.3|587.7|271
1633591000000|2021-10-07 07:16:40|588.5|587.4|587.8|587.3|588.5|587.4|587.8|587.3|9695
1633591010000|2021-10-07 07:16:50|587.4|587.1|587.6|586.9|587.8|587.1|587.1|586.6|5142
1633591020000|2021-10-07 07:17:00|587.5|586.8|587|586.6|587.5|586.8|587|586.6|1380
1633591030000|2021-10-07 07:17:10|587.3|586.7|587.5|587|587.8|587|587.3|586.7|5312
1633591040000|2021-10-07 07:17:20|587.4|586.9|587.2|586.7|587.4|586.9|587|586.6|915
1633591050000|2021-10-07 07:17:30|586.7|586.6|586.9|586.6|587.4|586.7|586.7|586.6|3956
1633591060000|2021-10-07 07:17:40|587.1|586.7|587.5|587|588|587.3|586.9|586.7|3000
1633591070000|2021-10-07 07:17:50|587.4||587.3||587.4||587.3||0
1633591080000|2021-10-07 07:18:00|587.4|587.1|587.4|587|587.6|587.2|587.3|587|837
1633591090000|2021-10-07 07:18:10|587|586.9|587.3|586.7|587.4|586.9|587|586.6|3749
1633591100000|2021-10-07 07:18:20|587.2|586.6|587.2|586.7|587.2|586.7|587.2|586.6|0
1633591110000|2021-10-07 07:18:30|587.3|586.6|587.9|587.4|588|587.4|587.3|586.6|1786
1633591120000|2021-10-07 07:18:40|587.8|587.3|587.7|587.3|587.8|587.3|587.7|587.3|0
1633591130000|2021-10-07 07:18:50|587.8|587.4|588.4|587.9|588.5|587.9|587.8|587.4|1950
1633591140000|2021-10-07 07:19:00|588.3|588|588.3|587.9|588.3|588|587.9|587.5|6995
1633591150000|2021-10-07 07:19:10|588.5|588|588.6|588|588.8|588.1|588.5|588|687
1633591160000|2021-10-07 07:19:20|588.8|588.1|588.6|588.1|588.8|588.1|588.6|588.1|1500
1633591170000|2021-10-07 07:19:30|588|588|587.9|587.5|588.6|588|587.9|587.5|14839
1633591180000|2021-10-07 07:19:40|587.8|587.3|587.7|587.2|587.9|587.3|587.7|587.2|938
1633591190000|2021-10-07 07:19:50|587.6|587|587.3|586.8|587.6|587|587.3|586.7|1450
1633591200000|2021-10-07 07:20:00|587.2|586.7|586.8|586.4|587.2|586.7|586.6|586.4|16065
1633591210000|2021-10-07 07:20:10|587.1|586.9|586.7|586.1|587.1|586.9|586.7|586.1|17450
1633591220000|2021-10-07 07:20:20|586.6|586.3|587.2|586.7|587.4|587|586.2|585.8|24694
1633591230000|2021-10-07 07:20:30|586.9|586.5|587|586.5|587.2|586.6|586.9|586.5|0
1633591240000|2021-10-07 07:20:40|586.9|586.4|586.6|586.3|586.9|586.4|586.6|586.2|1320
1633591250000|2021-10-07 07:20:50||586.2||586.2||586.2||586.2|0
1633591270000|2021-10-07 07:21:10|586.5|586.1|586.3|586.1|586.5|586.1|586|585.8|7789
1633591280000|2021-10-07 07:21:20|586.5|586.3|586.3|586|586.5|586.3|586.2|586|8006
1633591300000|2021-10-07 07:21:40|586.6|586.1|586.5|586.1|586.6|586.4|586.2|586|9481
1633591310000|2021-10-07 07:21:50|586.4|586|586.3|586|586.4|586.1|586.1|586|13537
1633591320000|2021-10-07 07:22:00|586.2|586.1|586.2|586|586.2|586.1|586.1|586|13812
1633591330000|2021-10-07 07:22:10|586.1|586.1|586.2|586|586.2|586.1|586.1|586|25568
1633591360000|2021-10-07 07:22:40|586.1||586.1||586.2||586.1||3137
1633591370000|2021-10-07 07:22:50||585.9||586||586||585.9|6025
1633591380000|2021-10-07 07:23:00|586|585.9|585.5|585.3|586.2|586.1|585.4|585.3|22841
1633591400000|2021-10-07 07:23:20|585.4|585.2|584.4|584.2|585.4|585.2|584.4|584|149160
1633591410000|2021-10-07 07:23:30|584.3|584|583.8|583.4|584.4|584|583.8|583.4|8962
1633591420000|2021-10-07 07:23:40|583.6|583.2|584.2|583.8|584.4|584|583.6|583.2|9961
1633591430000|2021-10-07 07:23:50|584.4|584.3|584.6|584.1|584.6|584.3|584.2|583.8|8836
1633591440000|2021-10-07 07:24:00|584.3|584|584.2|584|584.3|584|584.2|584|0
1633591450000|2021-10-07 07:24:10|584.1|583.8|584.1|584|584.4|584.3|584|583.8|10528
1633591460000|2021-10-07 07:24:20|584|583.8|584|583.8|584|583.8|584|583.8|39
1633591470000|2021-10-07 07:24:30|584.1|583.9|584.2|583.8|584.2|584|584|583.8|2303
1633591480000|2021-10-07 07:24:40|584.3|583.9|584.1|583.9|584.3|583.9|584|583.9|0
1633591490000|2021-10-07 07:24:50|584|583.8|584|583.5|584|583.8|584|583.5|2497
1633591500000|2021-10-07 07:25:00|583.9|583.4|584.9|584.3|585|584.3|583.9|583.4|2735
1633591510000|2021-10-07 07:25:10|584.8|584.2|584.6|584.2|584.8|584.2|584.6|584.2|0
1633591520000|2021-10-07 07:25:20||584.1||584.1||584.1||584.1|0
1633591530000|2021-10-07 07:25:30|584.5|584|584.1|583.8|584.5|584|584.1|583.8|300
1633591540000|2021-10-07 07:25:40|584.2|583.9|584|583.8|584.2|583.9|584|583.8|830
1633591550000|2021-10-07 07:25:50|584.1|583.9|583.6|583.2|584.1|583.9|583.5|583.2|3421
1633591560000|2021-10-07 07:26:00|583.5||583.5||583.5||583.5||0
1633591570000|2021-10-07 07:26:10|583.4|583.1|582.6|582.3|583.4|583.1|582.6|582|22189
1633591590000|2021-10-07 07:26:30|||||||||5
1633591610000|2021-10-07 07:26:50|582.7|582.4|583.5|583.1|583.5|583.1|582.7|582.4|11160
1633591620000|2021-10-07 07:27:00|583.4|582.9|583|582.5|583.4|582.9|583|582.5|14
1633591630000|2021-10-07 07:27:10|583.1|582.6|583.4|582.9|583.4|583|583|582.6|2492
1633591640000|2021-10-07 07:27:20|583.3|583|583.5|583|583.5|583.3|583.3|583|2095
1633591670000|2021-10-07 07:27:50|583.7|583.1|583.7|583.4|583.9|583.5|583.5|583.1|3451
1633591680000|2021-10-07 07:28:00|583.6|583.3|583.6|583.3|583.6|583.4|583.6|583.3|3
1633591690000|2021-10-07 07:28:10|583.7|583.4|583.8|583.6|583.9|583.7|583.7|583.4|2113
1633591700000|2021-10-07 07:28:20|583.7|583.5|583.6|583.3|583.9|583.6|583.6|583.3|2581
1633591710000|2021-10-07 07:28:30|583.7||583.7||583.7||583.7||0
1633591720000|2021-10-07 07:28:40|583.9|583.4|583.7|583.4|583.9|583.5|583.7|583.4|2751
1633591740000|2021-10-07 07:29:00|583.6|583.3|584.6|584|584.6|584|583.5|583.3|3773
1633591750000|2021-10-07 07:29:10|584.5|584.1|584.6|584.1|584.6|584.1|584.5|584.1|0
1633591760000|2021-10-07 07:29:20|584.5|584.2|584.5|584.1|584.5|584.2|584.4|584.1|500
1633591770000|2021-10-07 07:29:30|584.4||584.4||584.4||584.4||0
1633591780000|2021-10-07 07:29:40|584.3|583.9|583.8|583.3|584.3|583.9|583.6|583.2|6320
1633591790000|2021-10-07 07:29:50|584|583.4|584.4|583.9|584.4|583.9|583.8|583.4|2141
1633591800000|2021-10-07 07:30:00|584.2|584|584.4|584|584.4|584.1|584.2|584|162
1633591810000|2021-10-07 07:30:10|||||||||10
1633591820000|2021-10-07 07:30:20|584.3|583.9|584.3|584|584.3|584|584.3|583.8|100
1633591840000|2021-10-07 07:30:40|584.2||584.2||584.2||584.2||0
1633591870000|2021-10-07 07:31:10|584.1||584.1||584.1||584.1||500
1633591880000|2021-10-07 07:31:20|583.9|583.6|583.5|583.2|583.9|583.6|583.5|583.2|3175
1633591890000|2021-10-07 07:31:30|583.7|583.3|583.9|583.5|584|583.5|583.7|583.3|1199
1633591900000|2021-10-07 07:31:40|583.8|583.3|583.9|583.3|583.9|583.4|583.8|583.3|38
1633591910000|2021-10-07 07:31:50|583.8|583.4|583.8|583.4|583.8|583.4|583.8|583.4|0
1633591920000|2021-10-07 07:32:00|583.9|583.5|584.9|584.4|585|584.4|583.9|583.5|4372
1633591950000|2021-10-07 07:32:30|584.8|584.3|584.7|584.2|584.8|584.3|584.7|584.1|500
1633591960000|2021-10-07 07:32:40|584.6||584.4||584.6||584.4||0
1633591970000|2021-10-07 07:32:50||584.3||584.3||584.3||584.3|0
1633591980000|2021-10-07 07:33:00||584.2||584.2||584.2||584.2|0
1633592010000|2021-10-07 07:33:30|584.5|584.3|584.8|584.6|584.8|584.6|584.4|584.3|3013
1633592020000|2021-10-07 07:33:40|584.7|584.4|584.4|584.2|584.7|584.4|584.4|583.8|2354
1633592030000|2021-10-07 07:33:50|584.3|584|584.1|583.8|584.3|584|584.1|583.7|0
1633592040000|2021-10-07 07:34:00|584|583.6|584|583.6|584|583.6|583.9|583.4|0
1633592060000|2021-10-07 07:34:20||583.8||583.8||583.8||583.8|4200
1633592070000|2021-10-07 07:34:30|583.9||583.9||583.9||583.9||0
1633592090000|2021-10-07 07:34:50|584||583.9||584||583.9||451
1633592100000|2021-10-07 07:35:00|584|583.9|583.9|583.8|584|583.9|583.9|583.8|3500
1633592110000|2021-10-07 07:35:10|584||583.9||584||583.9||1000
1633592120000|2021-10-07 07:35:20|584||583.9||584||583.9||1100
1633592130000|2021-10-07 07:35:30|584|583.9|584.2|583.9|584.4|584|584|583.9|4048
1633592140000|2021-10-07 07:35:40|583.7|583.6|584|583.5|584.2|583.7|583.6|583.2|14558
1633592150000|2021-10-07 07:35:50|583.9|583.7|584.6|584.2|584.7|584.4|583.9|583.7|2396
1633592160000|2021-10-07 07:36:00|||||||||200
1633592170000|2021-10-07 07:36:10|||||||||87
1633592180000|2021-10-07 07:36:20||584.3||584.2||584.3||584.2|0
1633592200000|2021-10-07 07:36:40||584.4||584.4||584.4||584.4|0
1633592210000|2021-10-07 07:36:50|584.5|584.2|584.1|583.7|584.6|584.4|584|583.7|53309
1633592220000|2021-10-07 07:37:00|584|583.6|583.7|583.2|584|583.6|583.7|583.2|1236
1633592230000|2021-10-07 07:37:10||583.3||583.3||583.3||583.3|0
1633592240000|2021-10-07 07:37:20|583.9|583.5|584.1|583.7|584.1|583.9|583.9|583.5|1637
1633592250000|2021-10-07 07:37:30||583.8||583.8||583.8||583.8|0
1633592260000|2021-10-07 07:37:40|584|583.7|584|583.6|584|583.7|584|583.6|8
1633592270000|2021-10-07 07:37:50|583.9||583.9||583.9||583.9||0
1633592280000|2021-10-07 07:38:00|584|583.7|584|583.7|584|583.8|583.9|583.6|1745
1633592300000|2021-10-07 07:38:20||583.6||583.6||583.6||583.6|0
1633592330000|2021-10-07 07:38:50|584.1|583.7|584.2|584.1|584.3|584.1|584.1|583.7|3802
1633592340000|2021-10-07 07:39:00|584.3||584.3||584.3||584.3||1061
1633592360000|2021-10-07 07:39:20|584.2|584.2|584.1|583.9|584.2|584.2|584.1|583.9|11202
1633592370000|2021-10-07 07:39:30|584.2|584|584.3|583.9|584.3|584.1|584.1|583.9|1848
1633592380000|2021-10-07 07:39:40|584.2||584.2||584.2||584.2||0
1633592390000|2021-10-07 07:39:50|584.1|583.8|584|583.7|584.1|583.8|584|583.7|628
1633592410000|2021-10-07 07:40:10|583.9|583.6|583.9|583.6|583.9|583.6|583.8|583.6|622
1633592420000|2021-10-07 07:40:20|583.8|583.5|583.2|583|583.8|583.5|583.2|583|4967
1633592430000|2021-10-07 07:40:30|583.1|582.8|582.9|582.5|583.1|582.8|582.9|582.5|1769
1633592440000|2021-10-07 07:40:40|582.8|582.4|582.5|582.1|582.8|582.4|582.5|582.1|2187
1633592450000|2021-10-07 07:40:50|582.4|582|582.5|582.4|582.7|582.4|582.1|582|6555
1633592460000|2021-10-07 07:41:00|582.4|582.2|582.5|582.2|582.5|582.2|582.4|582.2|221
1633592470000|2021-10-07 07:41:10|582.8|582.3|582.7|582.3|582.9|582.3|582.5|582.2|7000
1633592480000|2021-10-07 07:41:20|582.6|582.1|581.9|581.6|582.6|582.1|581.9|581.6|39834
1633592490000|2021-10-07 07:41:30|582|581.7|582.2|582.1|582.5|582.4|582|581.7|16508
1633592500000|2021-10-07 07:41:40|582.1|582|582|581.6|582.2|582|582|581.6|4241
1633592510000|2021-10-07 07:41:50|582.1|581.7|582.4|582.2|582.6|582.4|582|581.7|4628
1633592520000|2021-10-07 07:42:00|582|582|582|581.7|582|582|582|581.7|3165
1633592530000|2021-10-07 07:42:10|581.9|581.6|581.9|581.6|581.9|581.7|581.9|581.6|0
1633592540000|2021-10-07 07:42:20|582|581.7|582|581.8|582|581.8|581.9|581.7|1880
1633592550000|2021-10-07 07:42:30|582.1|581.9|582.2|582|582.4|582|582|581.8|16052
1633592570000|2021-10-07 07:42:50|582.1|581.9|582.1|581.8|582.1|581.9|582.1|581.8|0
1633592580000|2021-10-07 07:43:00|582|581.7|582|581.7|582|581.7|581.9|581.6|11330
1633592590000|2021-10-07 07:43:10||581.8||581.6||581.8||581.6|509
1633592600000|2021-10-07 07:43:20|581.9||581.9||581.9||581.9||150
1633592610000|2021-10-07 07:43:30|582|581.7|581.7|581.4|582|581.7|581.6|581.1|6310
1633592620000|2021-10-07 07:43:40|581.6|581.2|581.6|581.1|581.6|581.2|581.6|581.1|518
1633592630000|2021-10-07 07:43:50|581.5|581.2|581.6|581.3|581.7|581.6|581.5|581.2|10750
1633592640000|2021-10-07 07:44:00||581.2||581.4||581.4||581.2|0
1633592670000|2021-10-07 07:44:30|581.7|581.5|582|581.6|582|581.7|581.6|581.5|4422
1633592690000|2021-10-07 07:44:50|582.1|581.7|582|581.8|582.4|581.9|581.9|581.7|14909
1633592700000|2021-10-07 07:45:00|581.9|583|582.3|582.1|583.1|583|581.9|581.8|60687
1633592710000|2021-10-07 07:45:10|582.2|582|582.2|581.9|582.2|582|582.2|581.9|9
1633592720000|2021-10-07 07:45:20|582.3|582|582.3|582.1|582.5|582.2|582.2|582|3630
1633592730000|2021-10-07 07:45:30|582.2|582|582.1|581.9|582.2|582|582.1|581.9|223
1633592740000|2021-10-07 07:45:40|582.2|581.8|581.9|581.6|582.2|581.8|581.7|581.6|5198
1633592750000|2021-10-07 07:45:50|582|581.7|582|581.7|582.3|581.9|582|581.7|3959
1633592760000|2021-10-07 07:46:00|581.9|581.6|581.9|581.6|581.9|581.6|581.8|581.5|8320
1633592770000|2021-10-07 07:46:10|582.1|582|582.3|582|582.3|582.1|582.1|582|7657
1633592780000|2021-10-07 07:46:20|582.2|581.9|582.2|581.8|582.3|581.9|582|581.6|24343
1633592790000|2021-10-07 07:46:30||581.9||581.8||581.9||581.8|2690
1633592800000|2021-10-07 07:46:40||581.9||581.9||581.9||581.9|0
1633592810000|2021-10-07 07:46:50|582.4|582|582.3|582.1|582.5|582.1|582.3|581.9|4531
1633592830000|2021-10-07 07:47:10|582.2|581.9|582.2|581.9|582.2|581.9|581.8|581.6|20970
1633592840000|2021-10-07 07:47:20|581.8|581.8|582|581.7|582.2|581.8|581.8|581.7|11096
1633592850000|2021-10-07 07:47:30|581.9|581.6|582|581.7|582|581.7|581.8|581.6|4703
1633592860000|2021-10-07 07:47:40|582.2|581.8|582.5|582.2|582.5|582.2|582.2|581.7|9037
1633592870000|2021-10-07 07:47:50|582.6|582.5|582.8|582.3|582.8|582.6|582.5|582.2|12052
1633592880000|2021-10-07 07:48:00|582.7|582.2|582.5|582.2|582.7|582.2|582.5|582.2|0
1633592890000|2021-10-07 07:48:10|582.4|582.1|582.1|581.9|582.4|582.1|582|581.8|5373
1633592910000|2021-10-07 07:48:30|582.3|582|582.1|582|582.4|582.1|582.1|582|2697
1633592920000|2021-10-07 07:48:40|582.4|582.1|582.4|582.2|582.5|582.2|582.4|582.1|505
1633592930000|2021-10-07 07:48:50|582.3||582.3||582.3||582.3||0
1633592940000|2021-10-07 07:49:00|582.4||582.4||582.5||582.4||6335
1633592960000|2021-10-07 07:49:20|582.5|582.3|582.4|582|582.6|582.3|582.2|582|2729
1633592970000|2021-10-07 07:49:30|582.3|581.9|581.9|581.6|582.3|581.9|581.8|581.5|13206
1633592980000|2021-10-07 07:49:40|582||582||582||582||0
1633592990000|2021-10-07 07:49:50||581.8||581.8||581.8||581.8|0
1633593000000|2021-10-07 07:50:00||581.9||581.8||581.9||581.8|150
1633593010000|2021-10-07 07:50:10|581.9|581.7|581.6|581.4|581.9|581.7|581.6|581.4|3636
1633593020000|2021-10-07 07:50:20|581.5|581.3|581.6|581.1|581.6|581.3|581.4|581.1|2000
1633593030000|2021-10-07 07:50:30|581.4|581|581.3|581|581.4|581|581.3|581|3722
1633593040000|2021-10-07 07:50:40|||||||||300
1633593050000|2021-10-07 07:50:50|581.2|580.9|581|580.8|581.2|581|581|580.6|17899
1633593060000|2021-10-07 07:51:00|581.1|581|581.3|581|581.3|581.1|581.1|581|4932
1633593070000|2021-10-07 07:51:10|581|580.9|581.8|581.4|581.9|581.4|581|580.8|9221
1633593080000|2021-10-07 07:51:20|581.7|581.3|581.4|581.2|581.7|581.3|581.4|581|148
1633593090000|2021-10-07 07:51:30|581.5|581.3|581.6|581.2|581.6|581.3|581.5|581.2|2383
1633593100000|2021-10-07 07:51:40|581.5||581.5||581.5||581.5||0
1633593110000|2021-10-07 07:51:50|581.4|581.1|581.3|580.8|581.4|581.1|581.3|580.7|920
1633593120000|2021-10-07 07:52:00|581.4||581.2||581.4||581.2||0
1633593130000|2021-10-07 07:52:10|581.3|580.9|581.5|581.3|581.6|581.3|581.2|580.9|3150
1633593140000|2021-10-07 07:52:20|581.4|581.2|581.4|581.1|581.4|581.2|581.4|581.1|0
1633593150000|2021-10-07 07:52:30|581.3|581.2|581.6|581.3|581.6|581.3|581.3|581|5043
1633593160000|2021-10-07 07:52:40||581.4||581.3||581.4||581.3|800
1633593170000|2021-10-07 07:52:50|581.7|581.4|581.9|581.6|581.9|581.6|581.7|581.4|354
1633593200000|2021-10-07 07:53:20|581.8|581.7|581.3|581|581.8|581.7|581.3|581|3539
1633593210000|2021-10-07 07:53:30||580.9||580.9||580.9||580.8|0
1633593220000|2021-10-07 07:53:40||581.1||581.1||581.1||581.1|379
1633593230000|2021-10-07 07:53:50|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.7|9
1633593240000|2021-10-07 07:54:00||580.7||580.7||580.7||580.7|0
1633593250000|2021-10-07 07:54:10|581.2|580.8|581|580.8|581.2|580.9|581|580.7|2259
1633593260000|2021-10-07 07:54:20|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.6|115
1633593270000|2021-10-07 07:54:30|581|580.7|581.1|580.9|581.1|580.9|581|580.7|440
1633593280000|2021-10-07 07:54:40||580.8||580.8||580.8||580.8|0
1633593290000|2021-10-07 07:54:50|581.2|580.9|581.4|581|581.5|581.2|581.1|580.9|1393
1633593300000|2021-10-07 07:55:00|581.5|581.1|581.5|581.3|581.8|581.6|581.5|581.1|2626
1633593320000|2021-10-07 07:55:20|581.6||581.6||581.6||581.6||0
1633593330000|2021-10-07 07:55:30||581.4||581.3||581.4||581.3|0
1633593340000|2021-10-07 07:55:40|581.5|581.2|581.4|581.1|581.6|581.3|581.3|580.9|6950
1633593350000|2021-10-07 07:55:50|581.3|581|581.3|581|581.3|581|581.3|581|0
1633593360000|2021-10-07 07:56:00|581.2|581.1|581.4|581.1|581.4|581.1|581.2|581.1|0
1633593370000|2021-10-07 07:56:10|581.3|581.2|581.4|581.1|581.4|581.2|581.2|581|2141
1633593380000|2021-10-07 07:56:20|581.3|581.2|581.3|581|581.3|581.3|581.2|581|2441
1633593390000|2021-10-07 07:56:30|581.4|580.9|581.5|581|581.5|581.1|581.3|580.9|400
1633593400000|2021-10-07 07:56:40|581.6|581.1|581.5|581.1|581.8|581.5|581.5|581.1|5397
1633593410000|2021-10-07 07:56:50|581.4|581.2|581.2|580.9|581.4|581.2|581.2|580.9|1873
1633593420000|2021-10-07 07:57:00||581||581||581||581|0
1633593440000|2021-10-07 07:57:20|581.3|581.1|581.3|581.1|581.4|581.2|581.2|581.1|3108
1633593450000|2021-10-07 07:57:30|581.2|581|581|580.7|581.2|581|580.9|580.3|5136
1633593470000|2021-10-07 07:57:50|580.9|580.6|580.6|580.4|580.9|580.6|580.6|580.4|2669
1633593480000|2021-10-07 07:58:00|580.5|580.3|580.5|580.3|580.6|580.5|580.5|580.3|6252
1633593500000|2021-10-07 07:58:20|580.4||580.5||580.5||580.4||1421
1633593510000|2021-10-07 07:58:30|580.8|580.4|580.3|580.1|580.8|580.6|580.3|580.1|19731
1633593520000|2021-10-07 07:58:40|580.4|580|580.3|580.1|580.6|580.3|580.3|580|12566
1633593530000|2021-10-07 07:58:50|580.4|580.2|580.2|580.1|580.4|580.2|580.1|580|36312
1633593540000|2021-10-07 07:59:00|580.1|580|580|579.9|580.2|580|580|579.9|181265
1633593550000|2021-10-07 07:59:10|580.1|580|580|579.9|580.2|580|580|579.9|8363
1633593560000|2021-10-07 07:59:20|580.1|580|580.2|579.9|580.2|580|580|579.9|19272
1633593570000|2021-10-07 07:59:30|580|580|579.7|579.5|580.2|580|579.7|579.5|8615
1633593580000|2021-10-07 07:59:40|579.8|579.6|580|579.8|580|579.8|579.8|579.6|2154
1633593590000|2021-10-07 07:59:50|579.9|579.7|579.7|579.5|579.9|579.7|579.7|579.5|2508
1633593600000|2021-10-07 08:00:00|579.8|579.7|579.8|579.6|579.8|579.7|579.4|579|17800
1633593610000|2021-10-07 08:00:10|579.9|579.7|580|579.8|580|579.8|579.9|579.6|2500
1633593620000|2021-10-07 08:00:20|580.1|579.9|579.4|579.2|580.1|579.9|579.4|579|29571
1633593630000|2021-10-07 08:00:30|579.5|579.3|579.6|579.2|579.6|579.4|579.2|579|31221
1633593640000|2021-10-07 08:00:40|579.5|579.3|579.8|579.5|579.8|579.5|579.5|579.3|2479
1633593650000|2021-10-07 08:00:50|579.9|579.6|579.8|579.5|580|579.7|579.7|579.5|3011
1633593660000|2021-10-07 08:01:00|579.7||579.8||579.8||579.7||538
1633593670000|2021-10-07 08:01:10|579.7|579.6|579.8|579.5|579.8|579.6|579.7|579.4|6411
1633593690000|2021-10-07 08:01:30||579.4||579.5||579.5||579.4|0
1633593700000|2021-10-07 08:01:40|579.9|579.6|580|579.7|580|579.7|579.8|579.6|1264
1633593720000|2021-10-07 08:02:00|580.1|579.8|580|579.9|580.2|579.9|580|579.8|2426
1633593730000|2021-10-07 08:02:10|579.9|579.8|579.7|579.4|579.9|579.8|579.6|579.4|10824
1633593740000|2021-10-07 08:02:20|579.8|579.5|580|579.8|580.2|580|579.7|579.5|9288
1633593750000|2021-10-07 08:02:30|579.9|579.7|580|579.8|580.2|580|579.9|579.7|5595
1633593760000|2021-10-07 08:02:40|||||||||170
1633593780000|2021-10-07 08:03:00||579.7||579.9||579.9||579.7|0
1633593790000|2021-10-07 08:03:10|580.1|580|580.5|580.1|580.8|580.3|580.1|580|17956
1633593800000|2021-10-07 08:03:20|580.4|580.2|580.1|579.9|580.4|580.2|580|579.9|3044
1633593810000|2021-10-07 08:03:30|580||580||580||580||0
1633593820000|2021-10-07 08:03:40|580.1|580|580.7|580.4|580.9|580.7|580|579.9|10504
1633593830000|2021-10-07 08:03:50|580.8|580.5|580.7|580.5|580.8|580.6|580.6|580.5|5473
1633593840000|2021-10-07 08:04:00|580.5|580.4|580.4|580.2|580.5|580.4|580.4|580.2|1385
1633593850000|2021-10-07 08:04:10||580.1||580.1||580.1||580.1|100
1633593860000|2021-10-07 08:04:20|580.5|580.2|580.5|580.3|580.5|580.4|580.4|580.2|11111
1633593870000|2021-10-07 08:04:30|580.4|580.2|580.4|580.2|580.5|580.3|580.3|580.1|3148
1633593880000|2021-10-07 08:04:40|||||||||426
1633593900000|2021-10-07 08:05:00||580.1||580.2||580.2||580.1|0
1633593910000|2021-10-07 08:05:10|||||||||600
1633593920000|2021-10-07 08:05:20|580.5|580.3|580.4|580.2|580.5|580.3|580.4|580.2|5353
1633593930000|2021-10-07 08:05:30|580.5|580.3|580.6|580.4|580.7|580.6|580.5|580.3|7936
1633593940000|2021-10-07 08:05:40|580.5|580.5|580.7|580.4|580.7|580.5|580.5|580.4|10412
1633593950000|2021-10-07 08:05:50|580.8|580.5|581|580.9|581|580.9|580.7|580.5|8700
1633593960000|2021-10-07 08:06:00|580.9|580.7|580.7|580.6|580.9|580.8|580.7|580.6|10993
1633593970000|2021-10-07 08:06:10|580.8|580.7|580.8|580.7|580.9|580.7|580.7|580.6|2500
1633593980000|2021-10-07 08:06:20|580.7|580.6|580.7|580.5|580.7|580.6|580.6|580.4|3894
1633593990000|2021-10-07 08:06:30|580.6|580.4|580.2|580|580.6|580.5|580.2|580|4955
1633594000000|2021-10-07 08:06:40|580.1|579.9|579.8|579.6|580.1|579.9|579.7|579.6|15702
1633594010000|2021-10-07 08:06:50|579.7|579.5|579.7|579.4|579.8|579.5|579.6|579.4|2956
1633594020000|2021-10-07 08:07:00|579.8|579.5|580|579.7|580|579.9|579.8|579.5|6236
1633594030000|2021-10-07 08:07:10|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1633594040000|2021-10-07 08:07:20|579.8|579.5|579.8|579.5|579.8|579.5|579.8|579.5|0
1633594050000|2021-10-07 08:07:30|579.7|579.6|579.8|579.6|579.8|579.6|579.7|579.6|8876
1633594060000|2021-10-07 08:07:40|579.7|579.5|579.8|579.5|579.8|579.6|579.7|579.5|5481
1633594070000|2021-10-07 08:07:50|579.7|579.6|579.7|579.5|579.8|579.7|579.7|579.5|16819
1633594080000|2021-10-07 08:08:00|579.6|579.4|579.3|579.1|579.6|579.4|579.3|579.1|3856
1633594090000|2021-10-07 08:08:10|579.4|579.2|579.7|579.4|579.7|579.4|579.3|579.2|2435
1633594110000|2021-10-07 08:08:30|579.6|579.3|579.6|579.3|579.6|579.3|579.6|579.3|300
1633594150000|2021-10-07 08:09:10|579.8|579.7|579.3|579|579.8|579.7|579.1|579|39735
1633594160000|2021-10-07 08:09:20|579.2|579.1|579.2|579|579.3|579.1|579.2|579|500
1633594170000|2021-10-07 08:09:30|579.1|578.9|579|578.8|579.1|578.9|579|578.8|5573
1633594180000|2021-10-07 08:09:40|578.8|578.7|579|578.8|579|578.8|578.8|578.6|11824
1633594190000|2021-10-07 08:09:50|578.9|578.7|579|578.9|579|578.9|578.9|578.7|2715
1633594200000|2021-10-07 08:10:00|578.9|578.8|578.9|578.6|578.9|578.8|578.9|578.6|1269
1633594210000|2021-10-07 08:10:10|579|578.9|579.2|579|579.2|579.1|578.9|578.7|8202
1633594220000|2021-10-07 08:10:20||579.1||579||579.1||579|28
1633594240000|2021-10-07 08:10:40|579|578.9|579.6|579.4|579.8|579.5|579|578.9|17777
1633594250000|2021-10-07 08:10:50|579.5||579.6||579.6||579.5||470
1633594260000|2021-10-07 08:11:00|579.5|579.3|579.6|579.3|579.6|579.3|579.5|579.2|692
1633594270000|2021-10-07 08:11:10|579.5|579.2|579.2|578.9|579.5|579.3|579.1|578.9|4117
1633594280000|2021-10-07 08:11:20|579.1|578.8|579.1|578.7|579.1|578.8|579|578.7|0
1633594290000|2021-10-07 08:11:30||578.9||578.9||578.9||578.9|0
1633594300000|2021-10-07 08:11:40|579.2|579|579.1|578.9|579.2|579.1|579.1|578.9|3182
1633594310000|2021-10-07 08:11:50|579.2|579.1|579.1|579|579.2|579.1|579.1|578.9|10817
1633594320000|2021-10-07 08:12:00|579|578.9|579.1|578.9|579.1|578.9|579|578.9|1131
1633594330000|2021-10-07 08:12:10|579.2|579|579.2|579|579.2|579.1|579.2|579|1248
1633594340000|2021-10-07 08:12:20|579.3|579.1|579.3|579.1|579.3|579.2|579.3|579.1|933
1633594350000|2021-10-07 08:12:30|579.4|579|579.7|579.3|579.7|579.4|579.4|579|4117
1633594370000|2021-10-07 08:12:50|579.8|579.5|580|579.8|580|579.8|579.8|579.5|2669
1633594380000|2021-10-07 08:13:00|||||||||300
1633594390000|2021-10-07 08:13:10|580.2|579.9|580.4|580.1|580.5|580.2|580.2|579.9|3382
1633594400000|2021-10-07 08:13:20|580.3|580|580.1|579.8|580.3|580|580|579.8|4172
1633594410000|2021-10-07 08:13:30|580|579.7|580|579.8|580.1|579.9|579.8|579.6|5921
1633594420000|2021-10-07 08:13:40|580.1|579.7|580|579.9|580.2|579.9|580|579.7|7867
1633594430000|2021-10-07 08:13:50|580.2|580|580|579.9|580.2|580|580|579.9|5259
1633594440000|2021-10-07 08:14:00|580.2|580|580.3|580|580.3|580.1|580.1|580|6984
1633594450000|2021-10-07 08:14:10|580.4|580.1|580.6|580.4|580.6|580.4|580.4|580.1|2609
1633594460000|2021-10-07 08:14:20|580.9|580.8|580.6|580.4|581.4|581.1|580.6|580.4|41800
1633594470000|2021-10-07 08:14:30|||||||||200
1633594480000|2021-10-07 08:14:40|581|580.9|580.3|580.1|581.1|581|580.3|580.1|45487
1633594490000|2021-10-07 08:14:50|||||||||1010
1633594500000|2021-10-07 08:15:00|580.2|580|580.5|580.2|580.6|580.3|580|579.7|20641
1633594510000|2021-10-07 08:15:10|580.4|580.1|580.4|580.2|580.4|580.2|580.4|580.1|0
1633594530000|2021-10-07 08:15:30|580.3|580.1|580.5|580.2|580.5|580.4|580.2|580|4296
1633594540000|2021-10-07 08:15:40|580.4||580.5||580.5||580.4||295
1633594550000|2021-10-07 08:15:50|580.4|580.1|580.4|580.2|580.4|580.2|580.4|580.1|592
1633594560000|2021-10-07 08:16:00||580.3||580.2||580.3||580.2|250
1633594570000|2021-10-07 08:16:10|581.9|580.3|580.9|580.7|581.9|580.8|580.8|580.3|37573
1633594580000|2021-10-07 08:16:20|580.7|580.6|580.9|580.7|580.9|580.7|580.7|580.6|29
1633594620000|2021-10-07 08:17:00|581|580.8|582.3|582|582.6|582.2|581|580.8|12967
1633594630000|2021-10-07 08:17:10|582.4|582.1|582.4|582|582.6|582.2|582.3|582|2500
1633594640000|2021-10-07 08:17:20|582.3|581.9|582.2|581.9|582.4|582.1|582|581.7|8850
1633594650000|2021-10-07 08:17:30|582.1|581.8|582.2|581.9|582.3|582|581.9|581.7|2034
1633594660000|2021-10-07 08:17:40|582.3|582|582.4|582.1|582.4|582.2|582.3|582|660
1633594680000|2021-10-07 08:18:00|582.5|582.2|582.9|582.5|583|582.6|582.4|582.2|5443
1633594690000|2021-10-07 08:18:10|582.5|582.4|583|582.5|583|582.5|582.5|582.4|4197
1633594710000|2021-10-07 08:18:30|583.2|582.6|583.1|582.9|583.6|583|583|582.6|3993
1633594720000|2021-10-07 08:18:40|583|582.8|583.1|582.7|583.1|582.8|583|582.6|6
1633594730000|2021-10-07 08:18:50|583.2|582.6|582.9|582.6|583.2|582.7|582.9|582.6|2706
1633594750000|2021-10-07 08:19:10|583|582.7|583|582.6|583|582.7|583|582.6|850
1633594760000|2021-10-07 08:19:20|582.9|582.7|582.6|582.3|582.9|582.7|582.6|582.3|1200
1633594770000|2021-10-07 08:19:30||582.4||582.4||582.4||582.4|0
1633594780000|2021-10-07 08:19:40|582.7|582.6|583.1|582.7|583.1|582.8|582.7|582.6|3850
1633594790000|2021-10-07 08:19:50|583.2|582.8|583.2|582.7|583.2|582.8|583.1|582.7|30
1633594810000|2021-10-07 08:20:10|583.1|582.6|582.9|582.7|583.1|582.7|582.9|582.4|125
1633594820000|2021-10-07 08:20:20|583||583||583||583||0
1633594840000|2021-10-07 08:20:40|583.1|582.8|583.1|583|583.3|583|583.1|582.7|6770
1633594850000|2021-10-07 08:20:50|583.3|583.1|583.3|582.9|583.4|583.2|583.2|582.7|2750
1633594860000|2021-10-07 08:21:00|583.4|583|583.5|583.3|583.6|583.3|583.3|583|3322
1633594880000|2021-10-07 08:21:20|583.6|583.4|583.7|583.4|583.7|583.6|583.6|583.4|12000
1633594890000|2021-10-07 08:21:30|583.6|583.3|583.7|583.4|583.8|583.7|583.6|583.3|5742
1633594920000|2021-10-07 08:22:00|583.8|583.5|583.9|583.5|583.9|583.7|583.8|583.3|2743
1633594930000|2021-10-07 08:22:10|584|583.6|584|583.7|584.2|583.9|583.8|583.6|7581
1633594940000|2021-10-07 08:22:20|584.2|583.8|584|583.8|584.3|584|584|583.8|1652
1633594950000|2021-10-07 08:22:30||583.9||583.8||583.9||583.8|0
1633594960000|2021-10-07 08:22:40|583.9|583.7|583.9|583.6|583.9|583.8|583.9|583.6|707
1633594970000|2021-10-07 08:22:50|583.8|583.5|583.8|583.5|583.9|583.7|583.7|583.5|670
1633594980000|2021-10-07 08:23:00|583.7|583.4|583.8|583.4|583.8|583.5|583.5|583.2|2379
1633594990000|2021-10-07 08:23:10|583.7|583.3|583.6|583.2|583.7|583.3|583.4|583.2|706
1633595000000|2021-10-07 08:23:20|583.5|582.9|582.9|582.6|583.5|582.9|582.7|582.5|38589
1633595010000|2021-10-07 08:23:30|583|582.7|584.3|583.8|584.4|584|582.9|582.7|10153
1633595030000|2021-10-07 08:23:50|584.2|583.7|583.6|583.4|584.2|583.7|583.6|583.4|3598
1633595040000|2021-10-07 08:24:00|583.5|583.1|583.2|582.9|583.5|583.1|583.2|582.9|3258
1633595050000|2021-10-07 08:24:10|583.3|583|583.5|583.4|583.5|583.4|583.2|582.9|8385
1633595060000|2021-10-07 08:24:20|583.8|583.5|583.7|583.4|583.8|583.5|583.7|583.4|1000
1633595080000|2021-10-07 08:24:40|583.6|583.3|583.4|583|583.6|583.3|583.4|583|712
1633595090000|2021-10-07 08:24:50|583.3|582.9|583.1|582.9|583.3|582.9|583.1|582.9|10000
1633595100000|2021-10-07 08:25:00|583|582.8|583.4|583|583.4|583.1|583|582.7|2039
1633595110000|2021-10-07 08:25:10|583|583.1|583.3|582.9|583.3|583.1|583|582.8|10568
1633595130000|2021-10-07 08:25:30|583.2||583.2||583.2||583.2||0
1633595140000|2021-10-07 08:25:40|583.3||583.2||583.3||583.2||0
1633595150000|2021-10-07 08:25:50|583.1|582.7|582.8|582.4|583.1|582.7|582.8|582.3|525
1633595160000|2021-10-07 08:26:00|582.7|582.3|582.6|582.3|582.8|582.5|582.5|582.1|2770
1633595170000|2021-10-07 08:26:10||582.4||582.4||582.5||582.4|2538
1633595190000|2021-10-07 08:26:30|582.5|582.3|582.5|582.3|582.5|582.4|582.5|582.3|852
1633595200000|2021-10-07 08:26:40|582.4|582.2|582.3|582.2|582.4|582.2|582.3|581.8|1141
1633595210000|2021-10-07 08:26:50|582.2|582|582.2|581.9|582.2|582|582.1|581.8|972
1633595220000|2021-10-07 08:27:00|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|0
1633595230000|2021-10-07 08:27:10|582|581.7|581.3|581|582|581.7|581.3|581|11245
1633595240000|2021-10-07 08:27:20|581.2|580.9|581.1|580.8|581.3|580.9|581|580.7|6683
1633595250000|2021-10-07 08:27:30|581|580.9|581.1|580.8|581.1|580.9|581|580.8|408
1633595260000|2021-10-07 08:27:40|581|580.7|580.7|580.6|581|580.7|580.7|580.6|2791
1633595270000|2021-10-07 08:27:50|580.8|580.5|580.6|580.4|581|580.7|580.6|580.4|10452
1633595280000|2021-10-07 08:28:00||580.5||580.4||580.5||580.4|0
1633595300000|2021-10-07 08:28:20|580.8|580.5|581.4|580.9|581.5|580.9|580.6|580.5|3871
1633595310000|2021-10-07 08:28:30|581.3|581|581.1|580.9|581.3|581|581.1|580.7|350
1633595320000|2021-10-07 08:28:40|581.2|581|581.1|580.9|581.3|581.1|581.1|580.9|634
1633595330000|2021-10-07 08:28:50|581.3|581|581.8|581.2|581.8|581.2|581.1|581|1013
1633595340000|2021-10-07 08:29:00|581.9|581.3|582.1|581.6|582.2|581.8|581.9|581.3|400
1633595350000|2021-10-07 08:29:10||581.7||581.7||581.7||581.7|0
1633595360000|2021-10-07 08:29:20|582|581.8|582.6|582.2|582.9|582.2|582|581.8|850
1633595370000|2021-10-07 08:29:30|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|0
1633595380000|2021-10-07 08:29:40|582.6|582.2|582.9|582.5|582.9|582.5|582.6|582.2|4000
1633595390000|2021-10-07 08:29:50|582.8|582.4|582.8|582.4|582.8|582.4|582.8|582.4|0
1633595400000|2021-10-07 08:30:00|582.7|582.3|582.3|581.9|582.7|582.3|582.3|581.9|2468
1633595410000|2021-10-07 08:30:10||582||582||582.1||582|0
1633595420000|2021-10-07 08:30:20|582.2|581.9|582|581.7|582.2|581.9|582|581.7|0
1633595430000|2021-10-07 08:30:30|581.9|581.8|581.6|581.4|582|581.8|581.6|581.4|3994
1633595440000|2021-10-07 08:30:40|||||||||1254
1633595450000|2021-10-07 08:30:50|581.7|581.5|581.7|581.6|581.9|581.7|581.7|581.5|5035
1633595460000|2021-10-07 08:31:00||581.4||581.4||581.4||581.4|11
1633595470000|2021-10-07 08:31:10|581.6|581.3|581.3|581.1|581.6|581.3|581.2|581|8502
1633595480000|2021-10-07 08:31:20|581.2||581.2||581.3||581.2||3875
1633595490000|2021-10-07 08:31:30|581.1|581|581.3|581|581.3|581.1|581.1|581|1136
1633595520000|2021-10-07 08:32:00|581.2|580.9|580.3|580|581.2|580.9|580.3|580|18630
1633595550000|2021-10-07 08:32:30|580.4|580.1|580.6|580.4|580.9|580.5|580.4|580.1|8167
1633595560000|2021-10-07 08:32:40||580.3||580.3||580.3||580.3|0
1633595580000|2021-10-07 08:33:00||580.4||580.3||580.5||580.3|3007
1633595590000|2021-10-07 08:33:10||580.4||580.4||580.4||580.4|200
1633595600000|2021-10-07 08:33:20|580.7|580.5|581|580.9|581.2|580.9|580.7|580.5|6622
1633595620000|2021-10-07 08:33:40|580.9|580.7|580.8|580.6|580.9|580.8|580.8|580.6|161
1633595630000|2021-10-07 08:33:50||580.5||580.5||580.6||580.5|0
1633595640000|2021-10-07 08:34:00|580.7|580.4|580.5|580.2|580.7|580.4|580.4|580.1|4875
1633595650000|2021-10-07 08:34:10|580.7|580.3|581.3|580.8|581.4|580.8|580.7|580.3|3035
1633595660000|2021-10-07 08:34:20|581.1|580.9|581.3|580.9|581.5|581|581.1|580.9|346
1633595670000|2021-10-07 08:34:30||580.8||580.7||580.8||580.7|0
1633595680000|2021-10-07 08:34:40|581.2|580.6|581|580.5|581.2|580.6|581|580.5|0
1633595700000|2021-10-07 08:35:00||580.6||580.6||580.6||580.6|0
1633595720000|2021-10-07 08:35:20|581.1|580.8|581.2|580.9|581.3|581|581.1|580.8|2063
1633595730000|2021-10-07 08:35:30|581.3|580.8|581.3|580.9|581.3|580.9|581.3|580.8|90
1633595740000|2021-10-07 08:35:40|581.2|580.8|581|580.8|581.2|580.8|581|580.8|606
1633595750000|2021-10-07 08:35:50|581.1||581||581.1||581||0
1633595760000|2021-10-07 08:36:00|581.1|580.9|581.4|581.2|581.7|581.5|581.1|580.9|8438
1633595770000|2021-10-07 08:36:10|581.3|581.1|581.4|581|581.5|581.4|581.2|580.9|5190
1633595780000|2021-10-07 08:36:20|581.5|581.2|581.8|581.5|581.8|581.5|581.4|581.2|1123
1633595790000|2021-10-07 08:36:30|581.9|581.6|582.5|582.2|582.6|582.2|581.9|581.6|2569
1633595800000|2021-10-07 08:36:40|582.4|582.1|582.1|581.9|582.4|582.1|582.1|581.8|490
1633595810000|2021-10-07 08:36:50|582|581.8|582.1|581.9|582.4|582.1|581.8|581.6|4710
1633595820000|2021-10-07 08:37:00|582.2|582|582.6|582.3|582.8|582.4|582.2|581.9|2829
1633595830000|2021-10-07 08:37:10|582.5|582.2|582.6|582.3|582.8|582.5|582.5|582.1|1301
1633595840000|2021-10-07 08:37:20|582.7|582.5|582.9|582.6|583|582.8|582.7|582.4|4522
1633595850000|2021-10-07 08:37:30|582.8|582.5|581.7|581.2|582.8|582.5|581.6|581.1|13152
1633595860000|2021-10-07 08:37:40|581.6|581.1|581.3|581|581.6|581.1|581.3|581|0
1633595870000|2021-10-07 08:37:50|581.4|581.2|580.7|580.5|581.4|581.3|580.5|580.2|24722
1633595880000|2021-10-07 08:38:00|580.6|580.4|580.4|580.1|580.7|580.6|580.4|580|20856
1633595890000|2021-10-07 08:38:10|580.3|580.2|580.5|580.2|580.6|580.4|580.3|580|7115
1633595900000|2021-10-07 08:38:20|580.4|580.1|580.4|580.1|580.5|580.1|580.2|580|1435
1633595910000|2021-10-07 08:38:30|580.5|580.2|580.1|580|580.5|580.4|580.1|580|15144
1633595920000|2021-10-07 08:38:40|580.2|580.1|580.2|580|580.3|580.1|580.2|580|3079
1633595930000|2021-10-07 08:38:50|580.3|580.1|579.8|579.7|580.5|580.4|579.8|579.7|49894
1633595940000|2021-10-07 08:39:00|579.9|579.8|581|580.6|581|580.6|579.9|579.8|13298
1633595950000|2021-10-07 08:39:10|581.1|580.7|581|580.8|581.1|580.8|581|580.7|0
1633595960000|2021-10-07 08:39:20|580.9|580.7|580.6|580.2|580.9|580.7|580.6|580.2|945
1633595970000|2021-10-07 08:39:30|580.5|580.1|580.5|580.1|580.5|580.1|580.5|580.1|0
1633595980000|2021-10-07 08:39:40|580.4|580.4|580.5|580.3|580.5|580.4|580.4|580.1|34
1633595990000|2021-10-07 08:39:50|580.4|580.1|580.1|579.9|580.4|580.1|580.1|579.9|9499
1633596000000|2021-10-07 08:40:00|580.3|580|579.9|579.7|580.4|580.1|579.9|579.7|19816
1633596010000|2021-10-07 08:40:10|580|579.8|580|579.7|580.2|579.9|579.9|579.7|6689
1633596030000|2021-10-07 08:40:30||579.8||579.8||579.8||579.7|0
1633596040000|2021-10-07 08:40:40|580.1|579.9|580.4|580|580.5|580.2|580.1|579.9|4464
1633596050000|2021-10-07 08:40:50|580.3||580.3||580.3||580.3||0
1633596060000|2021-10-07 08:41:00||580.1||580.1||580.2||580.1|2489
1633596070000|2021-10-07 08:41:10|580.2||580.3||580.3||580.2||0
1633596080000|2021-10-07 08:41:20|580.2|580|580.3|580|580.3|580|580.2|580|410
1633596120000|2021-10-07 08:42:00|580.2|579.9|579.9|579.7|580.2|579.9|579.8|579.7|5803
1633596130000|2021-10-07 08:42:10|580|579.8|581|580.7|581.1|580.8|579.9|579.8|13056
1633596140000|2021-10-07 08:42:20|581.1|580.8|581|580.8|581.3|580.9|581|580.8|327
1633596150000|2021-10-07 08:42:30|581.2|580.9|581.3|581.1|581.3|581.1|581|580.9|499
1633596160000|2021-10-07 08:42:40|581.5|581.2|581.1|580.8|581.5|581.2|580.9|580.7|2895
1633596170000|2021-10-07 08:42:50|581.3|580.9|581.3|580.9|581.4|581|581.3|580.8|2035
1633596180000|2021-10-07 08:43:00||581||581||581||581|0
1633596190000|2021-10-07 08:43:10|581.4|581.1|581.8|581.3|581.9|581.4|581.4|581|3818
1633596200000|2021-10-07 08:43:20|581.6||581.6||581.6||581.6||0
1633596210000|2021-10-07 08:43:30|581.5|581.2|581.3|581.1|581.5|581.2|581.3|581.1|582
1633596230000|2021-10-07 08:43:50|581.5|581.2|581.7|581.5|582|581.5|581.3|581.1|3731
1633596240000|2021-10-07 08:44:00|582|581.6|581.7|581.1|582|581.7|581.7|581.1|559
1633596250000|2021-10-07 08:44:10|581.6||581.5||581.6||581.5||0
1633596260000|2021-10-07 08:44:20|581.4|581|581.3|581.1|581.6|581.2|581.2|581|13327
1633596270000|2021-10-07 08:44:30|581.2|581.2|581.2|581.1|581.2|581.2|581.2|581.1|2528
1633596300000|2021-10-07 08:45:00|581.1|581|581.7|581.5|581.7|581.5|581.1|580.8|5308
1633596310000|2021-10-07 08:45:10|581.8|581.6|582.3|581.9|582.4|581.9|581.8|581.6|4525
1633596320000|2021-10-07 08:45:20|582.4|582|582.6|582.3|582.7|582.4|582.4|582|521
1633596330000|2021-10-07 08:45:30|582.5|582.1|582.1|582|582.5|582.2|582.1|581.9|831
1633596340000|2021-10-07 08:45:40|582|581.9|582.5|582|582.6|582.2|582|581.6|1875
1633596350000|2021-10-07 08:45:50|582.3|581.9|582.2|581.7|582.3|581.9|582.2|581.6|0
1633596360000|2021-10-07 08:46:00|582.3|581.8|582.5|582|582.6|582|582.1|581.8|502
1633596390000|2021-10-07 08:46:30||582.1||582.2||582.2||582.1|0
1633596400000|2021-10-07 08:46:40||582.1||582.1||582.1||582.1|0
1633596410000|2021-10-07 08:46:50||582.2||582.2||582.2||582.2|0
1633596420000|2021-10-07 08:47:00|582.4|582.1|582.5|582.2|582.5|582.2|582.4|582.1|606
1633596430000|2021-10-07 08:47:10|582.6|582.3|582|581.7|582.6|582.4|582|581.6|3530
1633596440000|2021-10-07 08:47:20|581.9||581.9||581.9||581.9||0
1633596460000|2021-10-07 08:47:40|582|581.8|581.9|581.7|582|581.8|581.9|581.7|481
1633596470000|2021-10-07 08:47:50|582.1|582|582.2|581.8|582.3|582|582.1|581.7|5000
1633596480000|2021-10-07 08:48:00||581.7||581.7||581.7||581.7|0
1633596490000|2021-10-07 08:48:10||581.8||581.8||581.8||581.8|1000
1633596500000|2021-10-07 08:48:20|582.1|581.7|581.5|581.3|582.1|581.7|581.4|581.1|2599
1633596510000|2021-10-07 08:48:30||581.2||581.2||581.2||581.2|0
1633596520000|2021-10-07 08:48:40|581.6|581.3|581.3|581.1|581.8|581.4|581.2|581.1|5223
1633596530000|2021-10-07 08:48:50|581.4||581.3||581.4||581.3||958
1633596540000|2021-10-07 08:49:00|581.2|581|581.1|580.8|581.2|581|581.1|580.8|1550
1633596550000|2021-10-07 08:49:10|581|581|581|580.8|581.1|581|581|580.7|651
1633596560000|2021-10-07 08:49:20|581.1|580.9|581.4|581|581.5|581.1|581|580.9|4660
1633596570000|2021-10-07 08:49:30||581.1||581||581.1||581|1000
1633596580000|2021-10-07 08:49:40|581.3|580.9|581.2|580.9|581.3|580.9|581.1|580.8|250
1633596600000|2021-10-07 08:50:00|581.3|581|581.3|581.1|581.6|581.3|581.2|581|5965
1633596610000|2021-10-07 08:50:10|581.2|581|581.1|580.9|581.2|581|581|580.7|1899
1633596620000|2021-10-07 08:50:20|581.2|581|581.2|580.9|581.3|581|581|580.9|1359
1633596630000|2021-10-07 08:50:30|581.1||581.1||581.1||581.1||0
1633596640000|2021-10-07 08:50:40|581|580.7|580.8|580.5|581|580.7|580.7|580.3|2530
1633596650000|2021-10-07 08:50:50|580.7|580.4|580.7|580.3|580.8|580.4|580.6|580.2|1500
1633596660000|2021-10-07 08:51:00|580.8|580.4|581|580.8|581.2|580.9|580.8|580.4|4379
1633596670000|2021-10-07 08:51:10|581.2|580.9|581.7|581.3|581.7|581.3|581.2|580.9|1740
1633596680000|2021-10-07 08:51:20|581.8|581.4|581.9|581.6|582|581.7|581.8|581.4|663
1633596700000|2021-10-07 08:51:40|582|581.7|582.1|581.7|582.3|581.8|582|581.7|0
1633596710000|2021-10-07 08:51:50|582|581.6|581.9|581.8|582|581.8|581.9|581.6|0
1633596720000|2021-10-07 08:52:00|582|581.9|582.3|582|582.6|582.1|582|581.9|2329
1633596730000|2021-10-07 08:52:10||581.9||582||582||581.9|0
1633596740000|2021-10-07 08:52:20|582.2|581.9|582|581.8|582.2|581.9|581.8|581.5|2086
1633596750000|2021-10-07 08:52:30||581.7||581.7||581.7||581.7|0
1633596760000|2021-10-07 08:52:40|581.9|581.6|581.9|581.8|581.9|581.8|581.9|581.5|0
1633596800000|2021-10-07 08:53:20|581.8|581.5|581.8|581.5|581.8|581.6|581.8|581.5|494
1633596810000|2021-10-07 08:53:30||581.6||581.5||581.6||581.5|0
1633596820000|2021-10-07 08:53:40||581.6||581.5||581.6||581.5|500
1633596830000|2021-10-07 08:53:50||581.7||581.6||581.7||581.6|355
1633596840000|2021-10-07 08:54:00|581.7|581.5|581.8|581.7|581.8|581.7|581.7|581.5|2682
1633596850000|2021-10-07 08:54:10||581.6||581.6||581.6||581.6|0
1633596860000|2021-10-07 08:54:20|581.7|581.7|581.7|581.2|581.7|581.7|581.7|581.2|4217
1633596870000|2021-10-07 08:54:30|581.6||581.6||581.6||581.5||0
1633596880000|2021-10-07 08:54:40||581.4||581.4||581.4||581.4|0
1633596900000|2021-10-07 08:55:00|581.7|581.5|581.7|581.5|581.8|581.6|581.7|581.4|2648
1633596940000|2021-10-07 08:55:40|581.6|581.4|581.5|581.4|581.6|581.4|581.5|581.2|942
1633596950000|2021-10-07 08:55:50|581.4|581.3|581.1|580.8|581.4|581.3|581.1|580.8|5031
1633596960000|2021-10-07 08:56:00|581|580.7|581|580.7|581|580.7|581|580.7|0
1633596970000|2021-10-07 08:56:10|580.9|580.8|580.9|580.7|580.9|580.8|580.9|580.7|1127
1633596980000|2021-10-07 08:56:20|580.8|580.6|580.7|580.3|580.8|580.6|580.7|580.3|750
1633597000000|2021-10-07 08:56:40||580.4||580.4||580.4||580.4|1500
1633597010000|2021-10-07 08:56:50|580.6|580.3|580.7|580.5|580.7|580.5|580.6|580.2|500
1633597020000|2021-10-07 08:57:00|580.8|580.6|580.9|580.7|581.1|580.9|580.7|580.6|10369
1633597030000|2021-10-07 08:57:10|581|580.8|581.1|580.8|581.1|580.9|580.9|580.8|1648
1633597040000|2021-10-07 08:57:20|581|580.7|580.6|580.4|581|580.7|580.6|580.3|4491
1633597060000|2021-10-07 08:57:40|580.7|580.5|581.3|580.8|581.3|580.9|580.7|580.5|4119
1633597070000|2021-10-07 08:57:50|581.4|580.9|581.6|581.1|581.7|581.1|581.2|580.9|0
1633597080000|2021-10-07 08:58:00||581.2||581.3||581.3||581.2|0
1633597090000|2021-10-07 08:58:10|581.7|581.4|581.6|581.5|581.8|581.5|581.6|581.3|1512
1633597110000|2021-10-07 08:58:30|581.5|581.3|581.2|581|581.5|581.3|581.2|581|1791
1633597120000|2021-10-07 08:58:40|581.3||581.2||581.3||581.2||0
1633597130000|2021-10-07 08:58:50|581.1|580.8|580.2|580|581.1|580.8|580.1|580|35773
1633597140000|2021-10-07 08:59:00|580.3|580.1|580|579.8|580.3|580.1|580|579.8|7393
1633597150000|2021-10-07 08:59:10|580.1|580|580.2|580|580.4|580.1|580.1|580|5003
1633597160000|2021-10-07 08:59:20|580.1|580.1|580.1|580|580.3|580.1|580.1|580|3969
1633597170000|2021-10-07 08:59:30|580.2|580.1|580.2|580.1|580.5|580.1|580.1|580|4201
1633597180000|2021-10-07 08:59:40||580||580||580||580|81
1633597190000|2021-10-07 08:59:50|580.1||580.2||580.2||580.1||3141
1633597200000|2021-10-07 09:00:00|580.4|580.1|580.3|580|580.4|580.2|580.2|580|8219
1633597220000|2021-10-07 09:00:20|580.4|580.1|580.3|580.2|580.7|580.3|580.3|580.1|3793
1633597230000|2021-10-07 09:00:30|580.5|580.3|580.4|580.2|580.5|580.3|580.4|580.2|1000
1633597240000|2021-10-07 09:00:40||580.3||580.3||580.3||580.3|5225
1633597260000|2021-10-07 09:01:00|580.3|580.2|580|579.7|580.3|580.2|579.8|579.7|11368
1633597270000|2021-10-07 09:01:10||579.8||579.7||579.8||579.7|280
1633597280000|2021-10-07 09:01:20|579.9|579.8|579.9|579.7|580|579.9|579.9|579.7|2451
1633597290000|2021-10-07 09:01:30|580|579.9|580|579.7|580.2|579.9|580|579.7|6378
1633597300000|2021-10-07 09:01:40||579.8||579.8||579.8||579.8|0
1633597310000|2021-10-07 09:01:50|579.9|579.7|579.8|579.5|580|579.7|579.8|579.4|6713
1633597320000|2021-10-07 09:02:00|579.7|579.6|580|579.7|580|579.8|579.7|579.6|4288
1633597330000|2021-10-07 09:02:10|580.1|579.8|580.2|579.9|580.5|580.1|580.1|579.7|4879
1633597340000|2021-10-07 09:02:20|580.3|580|580.4|580|580.4|580.1|580.3|580|1242
1633597350000|2021-10-07 09:02:30||580.1||580.1||580.1||580.1|40
1633597360000|2021-10-07 09:02:40||580.2||580.2||580.3||580.2|642
1633597370000|2021-10-07 09:02:50|580.3|580.1|580|579.8|580.3|580.1|580|579.8|2255
1633597390000|2021-10-07 09:03:10|579.9|579.7|580|579.8|580|579.8|579.9|579.6|360
1633597400000|2021-10-07 09:03:20|||||||||400
1633597410000|2021-10-07 09:03:30||579.7||579.7||579.7||579.7|607
1633597440000|2021-10-07 09:04:00|580.2|579.8|580.4|580.2|580.4|580.2|580.2|579.8|4779
1633597450000|2021-10-07 09:04:10|580.5|580.3|580.9|580.4|581|580.4|580.5|580.3|1366
1633597470000|2021-10-07 09:04:30|581.1|580.5|581.2|580.9|581.2|580.9|581.1|580.5|2150
1633597480000|2021-10-07 09:04:40|581.1|580.8|581|580.7|581.2|580.8|581|580.7|0
1633597490000|2021-10-07 09:04:50|580.9||580.9||580.9||580.9||0
1633597500000|2021-10-07 09:05:00|581||580.9||581||580.9||0
1633597520000|2021-10-07 09:05:20|580.8|580.6|580.5|580.3|580.8|580.6|580.5|580.3|10732
1633597540000|2021-10-07 09:05:40|580.6|580.4|580.6|580.4|580.8|580.5|580.5|580.3|9912
1633597560000|2021-10-07 09:06:00|580.7|580.5|580.6|580.4|580.8|580.5|580.5|580.4|3056
1633597610000|2021-10-07 09:06:50|580.5|580.3|580.3|580.2|580.5|580.3|580.3|580.2|16328
1633597620000|2021-10-07 09:07:00|580.5|580.3|580.6|580.4|580.7|580.5|580.3|580.2|8606
1633597630000|2021-10-07 09:07:10|580.7|580.5|581.2|580.8|581.2|580.9|580.7|580.4|3076
1633597640000|2021-10-07 09:07:20|581.1|580.7|581.1|580.7|581.1|580.7|581.1|580.6|0
1633597650000|2021-10-07 09:07:30|581.2|580.8|581.2|581|581.3|581.1|581.2|580.8|832
1633597660000|2021-10-07 09:07:40||581.1||581||581.1||581|70
1633597670000|2021-10-07 09:07:50||581.1||581||581.1||581|983
1633597690000|2021-10-07 09:08:10|581.3|581.1|581.3|581.1|581.4|581.3|581.3|581.1|2687
1633597700000|2021-10-07 09:08:20|581.4|581.2|581.4|581.1|581.4|581.2|581.4|581.1|723
1633597710000|2021-10-07 09:08:30|581.3|581|581.3|581|581.3|581|581.3|581|0
1633597720000|2021-10-07 09:08:40|581.2|580.9|580.9|580.6|581.2|580.9|580.8|580.6|2809
1633597730000|2021-10-07 09:08:50|580.8|580.7|580.8|580.6|580.8|580.7|580.7|580.6|880
1633597740000|2021-10-07 09:09:00|580.7|580.5|580.9|580.5|580.9|580.6|580.5|580.2|3619
1633597750000|2021-10-07 09:09:10|580.8|580.6|580.7|580.4|580.8|580.6|580.7|580.4|1599
1633597770000|2021-10-07 09:09:30|580.8|580.5|581.2|580.9|581.4|581|580.8|580.5|6853
1633597790000|2021-10-07 09:09:50|581.3|581|581.1|580.8|581.4|581.1|581|580.7|6018
1633597800000|2021-10-07 09:10:00|581.3|580.9|581.5|581.2|581.5|581.3|581.3|580.9|1422
1633597810000|2021-10-07 09:10:10||581.3||581.3||581.3||581.3|0
1633597820000|2021-10-07 09:10:20|581.4|581.1|581.4|581.1|581.5|581.2|581.3|581.1|350
1633597830000|2021-10-07 09:10:30||581.2||581.1||581.2||581.1|0
1633597840000|2021-10-07 09:10:40|581.5|581.2|581.5|581.2|581.5|581.3|581.4|581.2|1614
1633597850000|2021-10-07 09:10:50||581.3||581.2||581.4||581.2|2479
1633597860000|2021-10-07 09:11:00|581.6|581.3|581.7|581.5|581.7|581.5|581.5|581.3|2210
1633597870000|2021-10-07 09:11:10|581.9|581.6|581.9|581.6|582.2|581.9|581.9|581.6|4930
1633597880000|2021-10-07 09:11:20|||||||||100
1633597890000|2021-10-07 09:11:30|581.8||581.8||581.8||581.8||0
1633597900000|2021-10-07 09:11:40|581.9||581.9||581.9||581.9||0
1633597910000|2021-10-07 09:11:50|582|581.7|582.2|581.8|582.2|581.8|581.9|581.7|2836
1633597920000|2021-10-07 09:12:00|582.1|581.9|582.7|582.3|582.7|582.3|582.1|581.9|246
1633597930000|2021-10-07 09:12:10|582.8|582.4|582.8|582.5|583.1|583|582.6|582.3|27606
1633597940000|2021-10-07 09:12:20|582.9|582.6|582.9|582.6|583.2|582.7|582.8|582.5|3737
1633597950000|2021-10-07 09:12:30|582.8|582.5|582.7|582.4|582.8|582.5|582.5|582.2|876
1633597960000|2021-10-07 09:12:40|582.6|582.5|582.6|582.4|582.6|582.5|582.6|582.4|334
1633597970000|2021-10-07 09:12:50|582.7|582.5|582.7|582.5|582.7|582.5|582.6|582.4|1213
1633597990000|2021-10-07 09:13:10|582.6|582.4|582.6|582.4|582.6|582.4|582.6|582.4|394
1633598000000|2021-10-07 09:13:20|582.5|582.3|581.8|581.5|582.5|582.3|581.8|581.5|5758
1633598010000|2021-10-07 09:13:30|581.7|581.4|581.7|581.4|581.7|581.4|581.7|581.4|214
1633598020000|2021-10-07 09:13:40|581.6|581.3|581.4|581.1|581.7|581.4|581.3|581|8340
1633598030000|2021-10-07 09:13:50|581.5|581.2|581.9|581.5|581.9|581.5|581.4|581.2|5031
1633598040000|2021-10-07 09:14:00|582|581.6|581.9|581.6|582|581.6|581.7|581.6|1405
1633598060000|2021-10-07 09:14:20|582|581.7|582|581.7|582.3|581.9|582|581.7|0
1633598070000|2021-10-07 09:14:30|581.9||581.9||581.9||581.9||0
1633598080000|2021-10-07 09:14:40|582||581.9||582||581.9||175
1633598090000|2021-10-07 09:14:50|582|581.8|581.8|581.7|582|581.8|581.8|581.7|33
1633598110000|2021-10-07 09:15:10|582|581.8|581.8|581.7|582.2|581.9|581.8|581.7|6011
1633598130000|2021-10-07 09:15:30|||||||||33
1633598140000|2021-10-07 09:15:40|581.9|581.8|581.6|581.3|582.3|582.1|581.5|581.3|20335
1633598150000|2021-10-07 09:15:50|581.7|581.4|581.9|581.5|582.1|581.6|581.6|581.4|2590
1633598160000|2021-10-07 09:16:00|582|581.6|582.2|581.9|582.3|582.1|582|581.6|7053
1633598170000|2021-10-07 09:16:10|582.4|582|582.4|582|582.5|582.2|582.3|582|1396
1633598180000|2021-10-07 09:16:20|582.5|582.1|582.8|582.5|582.8|582.5|582.5|582.1|1464
1633598220000|2021-10-07 09:17:00|582.7|582.4|582.8|582.5|582.8|582.5|582.6|582.4|790
1633598230000|2021-10-07 09:17:10|582.9|582.6|583|582.7|583.3|583|582.9|582.6|4423
1633598250000|2021-10-07 09:17:30|583.1|582.8|583.3|582.9|583.3|582.9|583.1|582.8|1288
1633598260000|2021-10-07 09:17:40|583.4|583|583.2|582.9|583.4|583.1|583.1|582.9|2410
1633598270000|2021-10-07 09:17:50|583.1|582.8|582.9|582.7|583.1|582.8|582.8|582.7|3634
1633598280000|2021-10-07 09:18:00|582.8|582.6|582.7|582.6|582.9|582.6|582.7|582.2|701
1633598300000|2021-10-07 09:18:20|582.9|582.7|582.8|582.6|582.9|582.7|582.8|582.6|912
1633598310000|2021-10-07 09:18:30|582.9||582.8||582.9||582.8||1000
1633598320000|2021-10-07 09:18:40|582.7|582.5|582.5|582.3|582.7|582.5|582.4|582|2391
1633598330000|2021-10-07 09:18:50|582.4|582.1|582.5|582.1|582.5|582.3|582.3|582|1025
1633598350000|2021-10-07 09:19:10|582.4|582|582.4|582.1|582.4|582.1|582.4|582|1410
1633598360000|2021-10-07 09:19:20|582.5|582.2|582.5|582.2|582.8|582.4|582.4|582.2|1684
1633598370000|2021-10-07 09:19:30|582.4|582.3|582.4|582.2|582.7|582.3|582.4|582.2|2628
1633598380000|2021-10-07 09:19:40|582.3|582.1|582.3|582|582.3|582.1|582.2|582|3845
1633598390000|2021-10-07 09:19:50|582.4|582.1|582.3|582|582.4|582.1|582.2|582|1605
1633598400000|2021-10-07 09:20:00|582.4|582.1|582.5|582.3|582.7|582.4|582.4|582.1|5496
1633598410000|2021-10-07 09:20:10|582.7|582.2|582.5|582.3|582.8|582.4|582.5|582.2|3320
1633598420000|2021-10-07 09:20:20|582.6|582.4|582.5|582.3|582.6|582.4|582.5|582.3|1014
1633598440000|2021-10-07 09:20:40|582.7|582.4|582.5|582.3|582.9|582.4|582.5|582.3|3000
1633598450000|2021-10-07 09:20:50||582.4||582.4||582.4||582.4|100
1633598460000|2021-10-07 09:21:00|582.6|582.5|582.6|582.5|582.6|582.5|582.6|582.5|244
1633598470000|2021-10-07 09:21:10|582.5|582.4|582.6|582.4|582.6|582.4|582.5|582.4|286
1633598490000|2021-10-07 09:21:30|582.5|582.3|582.5|582.2|582.5|582.3|582|581.7|20549
1633598500000|2021-10-07 09:21:40|582.6|582.3|582.4|582.2|582.6|582.3|582.4|582.2|0
1633598510000|2021-10-07 09:21:50|582.6|582.3|582.5|582.1|582.8|582.4|582.5|582.1|402
1633598520000|2021-10-07 09:22:00|582.4|582|582.1|582|582.4|582|582.1|581.8|1468
1633598530000|2021-10-07 09:22:10|582|581.8|582.1|581.9|582.1|581.9|582|581.8|434
1633598540000|2021-10-07 09:22:20|582|581.8|582.3|582|582.3|582.1|582|581.8|2149
1633598560000|2021-10-07 09:22:40|582.2||582.3||582.3||582.2||0
1633598570000|2021-10-07 09:22:50|582.2|581.9|582.2|581.9|582.2|581.9|582.1|581.9|0
1633598580000|2021-10-07 09:23:00|582.1|581.7|582.2|581.9|582.2|581.9|581.9|581.7|3138
1633598590000|2021-10-07 09:23:10||582||581.9||582||581.9|615
1633598600000|2021-10-07 09:23:20|582.1|581.8|582.2|581.9|582.2|581.9|582|581.8|2823
1633598610000|2021-10-07 09:23:30|582.1|582|582.2|582|582.2|582|582.1|581.9|20
1633598620000|2021-10-07 09:23:40||581.9||581.9||582||581.9|769
1633598630000|2021-10-07 09:23:50||582||581.9||582||581.9|615
1633598640000|2021-10-07 09:24:00|582.1|582|582.1|581.9|582.1|582|581.9|581.7|4102
1633598650000|2021-10-07 09:24:10|582.2|582|582.4|582.2|582.5|582.2|582.1|581.9|7009
1633598660000|2021-10-07 09:24:20|582.3||582.3||582.3||582.3||0
1633598680000|2021-10-07 09:24:40|582.4|582.3|582.4|582.2|582.4|582.3|582.4|582.2|989
1633598690000|2021-10-07 09:24:50|582.5|582.3|582.5|582.2|582.6|582.3|582.5|582.2|1977
1633598710000|2021-10-07 09:25:10|582.4||582.4||582.4||582.4||0
1633598730000|2021-10-07 09:25:30|582.5|582.4|582.4|582.3|582.6|582.4|582.4|582.2|2032
1633598740000|2021-10-07 09:25:40|582.5|582.4|582.5|582.3|582.6|582.4|582.5|582.3|271
1633598760000|2021-10-07 09:26:00|582.6|582.5|582.9|582.6|582.9|582.6|582.5|582.3|4779
1633598770000|2021-10-07 09:26:10|582.8|582.5|582.7|582.5|582.8|582.6|582.7|582.5|0
1633598780000|2021-10-07 09:26:20|582.6|582.6|582.6|582.2|582.7|582.6|582.5|582.2|11739
1633598790000|2021-10-07 09:26:30|582.5|582.5|582.3|582.1|582.6|582.5|582.3|582.1|381
1633598800000|2021-10-07 09:26:40|582.2|582|582.1|582|582.2|582|582.1|582|760
1633598830000|2021-10-07 09:27:10|||||||||220
1633598850000|2021-10-07 09:27:30|582|581.9|582.1|581.8|582.1|581.9|582|581.6|3252
1633598870000|2021-10-07 09:27:50|582.2|581.9|582.2|582|582.5|582.2|582.2|581.9|4887
1633598890000|2021-10-07 09:28:10|582.3|582.1|582.4|582.1|582.7|582.3|582.3|582.1|3261
1633598900000|2021-10-07 09:28:20|582.5|582|582.4|582.1|582.5|582.4|582.2|582|6228
1633598910000|2021-10-07 09:28:30|582.3|582|582.3|582|582.3|582|582.3|582|0
1633598920000|2021-10-07 09:28:40|582.2|581.9|582.1|581.9|582.3|581.9|582.1|581.8|639
1633598930000|2021-10-07 09:28:50|582|581.8|582.1|581.8|582.1|582|582|581.8|1023
1633598940000|2021-10-07 09:29:00||581.9||581.9||581.9||581.8|697
1633598950000|2021-10-07 09:29:10|582.2|582|582.1|582|582.2|582.1|582.1|581.9|1444
1633598970000|2021-10-07 09:29:30|582|581.9|582.1|581.9|582.2|582|582|581.9|2997
1633598980000|2021-10-07 09:29:40|582|581.8|582.1|581.8|582.1|581.9|581.9|581.8|7240
1633598990000|2021-10-07 09:29:50||581.9||581.9||581.9||581.8|0
1633599000000|2021-10-07 09:30:00|582.2|582|582.3|582.1|582.4|582.2|582.1|582|3917
1633599010000|2021-10-07 09:30:10|||||||||50
1633599020000|2021-10-07 09:30:20|582.4|582.2|582.6|582.4|582.8|582.5|582.4|582.2|13378
1633599030000|2021-10-07 09:30:30||582.3||582.3||582.3||582.3|0
1633599050000|2021-10-07 09:30:50|582.7|582.4|582.7|582.4|582.8|582.6|582.7|582.4|1000
1633599060000|2021-10-07 09:31:00|582.8|582.5|583.3|583.1|583.3|583.1|582.8|582.5|6416
1633599070000|2021-10-07 09:31:10|583.4|583.2|583.4|583.2|583.4|583.2|583.4|583.2|500
1633599080000|2021-10-07 09:31:20|||||||||1000
1633599110000|2021-10-07 09:31:50|||||||||100
1633599120000|2021-10-07 09:32:00|583.3|583.1|583.1|582.9|583.3|583.1|583|582.9|5808
1633599130000|2021-10-07 09:32:10|583|582.8|582.9|582.6|583|582.8|582.9|582.6|5482
1633599140000|2021-10-07 09:32:20|582.8|582.5|582.6|582.4|582.8|582.5|582.6|582.3|790
1633599150000|2021-10-07 09:32:30|582.5|582.3|582.5|582.3|582.5|582.3|582.5|582.3|334
1633599160000|2021-10-07 09:32:40|582.4|582.2|582.3|582.1|582.4|582.2|582.3|581.9|790
1633599170000|2021-10-07 09:32:50|582.4|582.2|582.5|582.3|582.5|582.3|582.4|582.2|592
1633599180000|2021-10-07 09:33:00||582.2||582.2||582.2||582.2|0
1633599190000|2021-10-07 09:33:10|582.4||582.3||582.4||582.3||0
1633599200000|2021-10-07 09:33:20|582.5||582.5||582.5||582.4||487
1633599210000|2021-10-07 09:33:30|582.4|582.3|582.5|582.2|582.5|582.3|582.3|582.2|644
1633599220000|2021-10-07 09:33:40|||||||||692
1633599230000|2021-10-07 09:33:50|582.3|582.3|582.5|582.3|582.5|582.3|582.3|582.2|347
1633599250000|2021-10-07 09:34:10|582.4|582.2|582.5|582.2|582.5|582.2|582.4|582.2|692
1633599260000|2021-10-07 09:34:20|582.4|582.3|582.5|582.2|582.5|582.3|582.4|582.2|200
1633599280000|2021-10-07 09:34:40|582.4||582.5||582.5||582.4||0
1633599290000|2021-10-07 09:34:50|582.6|582.3|583.1|582.8|583.3|582.9|582.5|582.3|7979
1633599300000|2021-10-07 09:35:00|583|582.7|583|582.7|583|582.8|583|582.7|200
1633599310000|2021-10-07 09:35:10|583.1|582.8|583.3|583.1|583.3|583.1|583.1|582.8|2110
1633599320000|2021-10-07 09:35:20|583.2||583.3||583.3||583.2||1621
1633599330000|2021-10-07 09:35:30|583.2|583|583.2|582.9|583.3|583|583.1|582.9|4811
1633599340000|2021-10-07 09:35:40|583.1|582.8|582.9|582.6|583.1|582.8|582.9|582.6|728
1633599350000|2021-10-07 09:35:50|583|582.7|583|582.7|583|582.7|583|582.7|0
1633599370000|2021-10-07 09:36:10||582.8||582.7||582.8||582.7|458
1633599380000|2021-10-07 09:36:20|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|0
1633599390000|2021-10-07 09:36:30|582.9|582.7|583.5|583.1|583.6|583.2|582.9|582.7|4851
1633599400000|2021-10-07 09:36:40|583.3|583|583.4|583.2|583.6|583.2|583.3|582.9|5000
1633599410000|2021-10-07 09:36:50|583.3|583.1|583.7|583.2|583.7|583.2|583.3|582.9|915
1633599420000|2021-10-07 09:37:00|583.6|583.3|583.9|583.7|584|583.7|583.6|583.3|1744
1633599440000|2021-10-07 09:37:20|583.8|583.6|583.6|583.3|583.8|583.6|583.6|583.3|258
1633599450000|2021-10-07 09:37:30|583.5|583.4|583.5|583.3|583.5|583.4|583.5|583.3|503
1633599460000|2021-10-07 09:37:40|583.4|583.2|582.9|582.7|583.4|583.2|582.9|582.6|2549
1633599470000|2021-10-07 09:37:50|582.8|582.6|582.7|582.5|582.9|582.6|582.6|582.4|1099
1633599480000|2021-10-07 09:38:00|582.1|582|582|581.8|582.7|582.4|582|581.8|22500
1633599490000|2021-10-07 09:38:10|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|3000
1633599500000|2021-10-07 09:38:20|||||||||544
1633599510000|2021-10-07 09:38:30|582|581.7|581.9|581.6|582|581.9|581.9|581.6|1195
1633599530000|2021-10-07 09:38:50|581.8||581.8||581.8||581.8||0
1633599540000|2021-10-07 09:39:00|581.7|581.5|581.6|581.5|581.9|581.7|581.6|581.5|5358
1633599550000|2021-10-07 09:39:10|581.7|581.6|581.8|581.6|582|581.7|581.6|581.6|5334
1633599570000|2021-10-07 09:39:30|582|581.7|582.2|582.1|582.5|582.2|581.8|581.7|11994
1633599580000|2021-10-07 09:39:40|582.1|582|582.1|581.9|582.1|582|582.1|581.9|950
1633599590000|2021-10-07 09:39:50|||||||||250
1633599600000|2021-10-07 09:40:00|582|581.8|582|581.8|582.1|581.8|581.9|581.7|548
1633599620000|2021-10-07 09:40:20||581.9||581.8||581.9||581.8|820
1633599630000|2021-10-07 09:40:30|581.9|581.7|582|581.8|582|581.8|581.9|581.7|165
1633599640000|2021-10-07 09:40:40|581.9||581.9||581.9||581.9||500
1633599650000|2021-10-07 09:40:50|582|581.7|581.9|581.6|582|581.7|581.8|581.6|43
1633599660000|2021-10-07 09:41:00|||||||||536
1633599670000|2021-10-07 09:41:10||581.7||581.6||581.7||581.6|1000
1633599680000|2021-10-07 09:41:20|581.8||581.8||581.8||581.8||835
1633599690000|2021-10-07 09:41:30|581.7|581.5|581.8|581.6|581.8|581.6|581.6|581.5|14012
1633599700000|2021-10-07 09:41:40||581.5||581.6||581.6||581.5|770
1633599710000|2021-10-07 09:41:50|581.9|581.7|581.8|581.6|581.9|581.7|581.8|581.6|4737
1633599720000|2021-10-07 09:42:00|581.9|581.7|582.1|581.8|582.1|581.9|581.9|581.7|5577
1633599730000|2021-10-07 09:42:10|582.2|581.9|582.2|581.9|582.4|582.1|582.1|581.9|11204
1633599750000|2021-10-07 09:42:30|582.1|581.8|581.7|581.5|582.1|581.9|581.6|581.5|18083
1633599760000|2021-10-07 09:42:40||581.6||581.5||581.6||581.5|478
1633599770000|2021-10-07 09:42:50|581.9|581.6|582|581.8|582|581.8|581.9|581.6|1636
1633599780000|2021-10-07 09:43:00|582.1|581.9|582.3|582.1|582.5|582.2|582|581.9|3651
1633599810000|2021-10-07 09:43:30|582.2|582|582.1|581.8|582.2|582|582.1|581.8|1316
1633599820000|2021-10-07 09:43:40|582.3|581.9|582.3|582|582.3|582.1|582.3|581.9|746
1633599830000|2021-10-07 09:43:50||582.1||582.1||582.1||582.1|0
1633599840000|2021-10-07 09:44:00|582.5|582.2|582.5|582.2|582.5|582.3|582.5|582.2|678
1633599890000|2021-10-07 09:44:50|582.4|582.1|582.1|581.9|582.4|582.1|582.1|581.8|4990
1633599900000|2021-10-07 09:45:00|582|581.8|581.8|581.6|582.1|581.8|581.8|581.6|7
1633599910000|2021-10-07 09:45:10|||||||||576
1633599920000|2021-10-07 09:45:20|581.6|581.5|581.8|581.5|581.8|581.5|581.6|581.5|575
1633599930000|2021-10-07 09:45:30||581.6||581.6||581.6||581.6|0
1633599940000|2021-10-07 09:45:40|581.7|581.5|581.9|581.7|581.9|581.7|581.7|581.5|2830
1633599950000|2021-10-07 09:45:50||581.6||581.7||581.7||581.6|0
1633599960000|2021-10-07 09:46:00|582|581.8|582.1|581.9|582.2|582|582|581.8|10963
1633599970000|2021-10-07 09:46:10|582||582.1||582.1||582||25
1633599980000|2021-10-07 09:46:20||582||582||582||582|594
1633599990000|2021-10-07 09:46:30|582.3|582.1|582.2|582|582.3|582.1|582.2|582|2000
1633600010000|2021-10-07 09:46:50|582.1|581.9|582|581.8|582.1|581.9|582|581.8|794
1633600020000|2021-10-07 09:47:00|582.1|581.9|582.2|582|582.2|582|582.1|581.9|3319
1633600030000|2021-10-07 09:47:10|582.1||582.1||582.1||582.1||1356
1633600040000|2021-10-07 09:47:20|||||||||1266
1633600050000|2021-10-07 09:47:30|||||||||616
1633600070000|2021-10-07 09:47:50|582.2||582.1||582.2||582.1||1369
1633600080000|2021-10-07 09:48:00|582.2|582.1|582.2|582.1|582.2|582.1|582.2|582.1|1000
1633600090000|2021-10-07 09:48:10|582.1|582|582.1|582|582.2|582|582.1|582|5235
1633600100000|2021-10-07 09:48:20|582.2|582.1|582.1|582|582.2|582.1|582.1|582|1132
1633600110000|2021-10-07 09:48:30|582.2|582.1|582.2|582.1|582.2|582.1|582.1|582|16394
1633600120000|2021-10-07 09:48:40|582.3|582|582.9|582.6|583.1|582.7|582.3|582|6276
1633600130000|2021-10-07 09:48:50|583|582.5|583.4|582.9|583.5|583|583|582.5|0
1633600140000|2021-10-07 09:49:00|583.2|583|583.2|582.9|583.2|583|583.2|582.9|0
1633600150000|2021-10-07 09:49:10|583.1|582.8|582.7|582.4|583.1|582.8|582.7|582.4|1768
1633600160000|2021-10-07 09:49:20|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|0
1633600170000|2021-10-07 09:49:30|582.7||582.7||582.8||582.7||0
1633600180000|2021-10-07 09:49:40|582.6|582.4|582.6|582.3|582.9|582.6|582.4|582.3|9757
1633600190000|2021-10-07 09:49:50|582.5|582.2|582.5|582.3|582.5|582.3|582.4|582.1|0
1633600200000|2021-10-07 09:50:00|582.4|582.2|582.2|582|582.4|582.2|582.2|582|1735
1633600210000|2021-10-07 09:50:10|582.3|582.1|582.3|582.1|582.3|582.2|582.3|582.1|1209
1633600220000|2021-10-07 09:50:20|582.4|582.2|582.8|582.5|582.8|582.5|582.4|582.2|4040
1633600230000|2021-10-07 09:50:30|582.7|582.4|582.7|582.4|582.7|582.4|582.7|582.4|0
1633600240000|2021-10-07 09:50:40|582.6||582.6||582.6||582.6||0
1633600250000|2021-10-07 09:50:50|582.5|582.3|582.4|582.1|582.5|582.3|582.3|582|821
1633600260000|2021-10-07 09:51:00|582.3|582|582.1|582|582.3|582.1|582.1|582|4438
1633600270000|2021-10-07 09:51:10|582.2|582.1|582.2|582|582.2|582.1|582.2|582|979
1633600280000|2021-10-07 09:51:20|582.4|582.1|582.3|582|582.5|582.2|582.1|582|7346
1633600290000|2021-10-07 09:51:30|582.2|582.1|582.2|582|582.3|582.1|582.2|582|535
1633600300000|2021-10-07 09:51:40|582.1|581.9|582.1|582|582.1|582|582.1|581.9|536
1633600310000|2021-10-07 09:51:50|582|581.9|581.6|581.3|582|581.9|581.4|581.2|13894
1633600320000|2021-10-07 09:52:00|581.5|581.4|581.7|581.4|581.9|581.8|581.5|581.4|4267
1633600330000|2021-10-07 09:52:10|581.8|581.7|581.9|581.7|581.9|581.7|581.8|581.7|954
1633600340000|2021-10-07 09:52:20|582|581.8|582.1|581.8|582.2|581.9|581.9|581.8|5033
1633600350000|2021-10-07 09:52:30|582|581.7|582|581.7|582|581.7|582|581.7|0
1633600360000|2021-10-07 09:52:40|581.9|581.8|582|581.7|582|581.8|581.9|581.7|200
1633600370000|2021-10-07 09:52:50|582.2|581.8|582.2|582|582.2|582|582.2|581.8|1985
1633600380000|2021-10-07 09:53:00|582.3|582.1|582.4|582.2|582.4|582.2|582.3|582.1|1147
1633600390000|2021-10-07 09:53:10|582.3|582.1|582.1|581.8|582.3|582.1|582|581.8|1649
1633600400000|2021-10-07 09:53:20|582|581.7|581.8|581.6|582|581.7|581.8|581.6|1611
1633600430000|2021-10-07 09:53:50|581.9|581.7|582.3|582.1|582.4|582.1|581.9|581.7|4001
1633600440000|2021-10-07 09:54:00|582.4|582.2|582.5|582.2|582.5|582.3|582.4|582.2|0
1633600450000|2021-10-07 09:54:10|582.4|582.1|582.4|582.2|582.4|582.2|582.4|582.1|0
1633600460000|2021-10-07 09:54:20|582.5|582.3|582.5|582.2|582.5|582.3|582.5|582.2|1000
1633600470000|2021-10-07 09:54:30|582.4||582.4||582.4||582.4||0
1633600480000|2021-10-07 09:54:40|582.3|582.1|582.2|582.1|582.3|582.1|582.2|582|433
1633600490000|2021-10-07 09:54:50|582.4|582.2|582.4|582.1|582.4|582.2|582.2|582|930
1633600500000|2021-10-07 09:55:00||582.2||582.2||582.2||582.2|0
1633600510000|2021-10-07 09:55:10|582.6|582.3|582.4|582.1|582.6|582.3|582.4|582.1|1083
1633600540000|2021-10-07 09:55:40|582.3|582.2|582.3|582.1|582.4|582.2|582.2|582.1|1661
1633600570000|2021-10-07 09:56:10|582.2|582|582.1|581.9|582.2|582|582|581.8|4444
1633600580000|2021-10-07 09:56:20|582.2|582|581.4|581.2|582.2|582|581.4|581.2|32961
1633600590000|2021-10-07 09:56:30|581.5|581.3|581.4|581.2|581.8|581.5|581.4|581.2|6003
1633600600000|2021-10-07 09:56:40|581.3|581.1|581.3|581.2|581.5|581.3|581.2|581|5762
1633600610000|2021-10-07 09:56:50|581.6|581.1|581.9|581.6|581.9|581.6|581.6|581.1|5865
1633600620000|2021-10-07 09:57:00||581.5||581.6||581.6||581.5|0
1633600630000|2021-10-07 09:57:10|581.8||581.9||581.9||581.8||0
1633600650000|2021-10-07 09:57:30|581.8||581.8||581.9||581.8||0
1633600670000|2021-10-07 09:57:50|581.9|581.8|581.8|581.7|582|581.8|581.8|581.7|9469
1633600680000|2021-10-07 09:58:00|581.9|581.8|581.9|581.8|581.9|581.8|581.9|581.8|0
1633600690000|2021-10-07 09:58:10|582|581.9|582|581.8|582|581.9|582|581.8|620
1633600700000|2021-10-07 09:58:20||581.9||581.8||581.9||581.8|1000
1633600740000|2021-10-07 09:59:00||581.9||581.8||581.9||581.8|220
1633600760000|2021-10-07 09:59:20|582.1|581.9|582|581.9|582.1|581.9|582|581.9|2104
1633600770000|2021-10-07 09:59:30|582.1|581.8|582.3|582.1|582.5|582.3|582.1|581.8|11350
1633600780000|2021-10-07 09:59:40|582.4|582.2|582.3|582.2|582.5|582.2|582.3|582.1|3337
1633600790000|2021-10-07 09:59:50|582.4||582.3||582.4||582.3||400
1633600800000|2021-10-07 10:00:00|582.5|582.3|582.3|582.2|582.5|582.3|582.3|582.2|514
1633600810000|2021-10-07 10:00:10|582.2|582.1|582.2|582.1|582.3|582.1|582.2|581.9|2890
1633600820000|2021-10-07 10:00:20|582.1|582|582.1|582|582.2|582|582|581.8|874
1633600830000|2021-10-07 10:00:30|582|581.9|581.9|581.8|582.1|581.9|581.9|581.7|3874
1633600840000|2021-10-07 10:00:40|581.8|581.7|581.9|581.7|581.9|581.8|581.7|581.5|3510
1633600850000|2021-10-07 10:00:50|582|581.8|581.9|581.8|582|581.8|581.8|581.6|1311
1633600860000|2021-10-07 10:01:00|582|581.9|582.1|581.9|582.2|582|582|581.9|3055
1633600870000|2021-10-07 10:01:10|582|581.8|581.9|581.6|582|581.8|581.8|581.5|6598
1633600880000|2021-10-07 10:01:20|582|581.7|582|581.7|582|581.9|581.9|581.7|644
1633600910000|2021-10-07 10:01:50|582.1|581.8|582.1|581.9|582.3|582|582|581.8|2705
1633600920000|2021-10-07 10:02:00|582|581.8|582|581.8|582.1|581.8|582|581.7|2528
1633600930000|2021-10-07 10:02:10||581.7||581.7||581.7||581.7|0
1633600940000|2021-10-07 10:02:20|582.1|581.8|582.4|582.2|582.5|582.3|582|581.8|3514
1633600950000|2021-10-07 10:02:30|582.3|582|582|581.8|582.4|582.1|581.9|581.7|47689
1633600960000|2021-10-07 10:02:40|582.1|582|582|581.8|582.1|582|582|581.8|5000
1633600970000|2021-10-07 10:02:50|582.1|582|582.3|582.1|582.5|582.1|582.1|582|7146
1633600980000|2021-10-07 10:03:00|582.4|582|582.5|582.3|582.5|582.3|582.4|582|3283
1633600990000|2021-10-07 10:03:10|582.4|582.2|582.4|582.2|582.4|582.2|582.3|582.2|140
1633601010000|2021-10-07 10:03:30|582.3|582.1|582.1|581.8|582.3|582.1|582.1|581.8|1220
1633601020000|2021-10-07 10:03:40|582|581.7|581.9|581.6|582|581.7|581.9|581.6|1690
1633601030000|2021-10-07 10:03:50|582|581.7|582.1|582|582.1|582|582|581.7|1228
1633601040000|2021-10-07 10:04:00|582.2|582.1|582.1|581.9|582.3|582.1|582|581.9|3520
1633601050000|2021-10-07 10:04:10|582|581.7|582.1|581.9|582.2|581.9|581.9|581.7|3445
1633601060000|2021-10-07 10:04:20|581.9|581.8|581.9|581.7|581.9|581.8|581.9|581.7|10
1633601070000|2021-10-07 10:04:30|582|581.8|582|581.8|582|581.8|582|581.8|800
1633601080000|2021-10-07 10:04:40|581.9||581.9||581.9||581.9||790
1633601090000|2021-10-07 10:04:50|582|581.9|582|581.8|582|581.9|582|581.8|344
1633601100000|2021-10-07 10:05:00|581.9||581.9||581.9||581.9||603
1633601110000|2021-10-07 10:05:10|582||582||582.1||582||2500
1633601140000|2021-10-07 10:05:40||581.7||581.7||581.7||581.7|713
1633601150000|2021-10-07 10:05:50|581.9|581.6|581.7|581.5|581.9|581.6|581.7|581.5|2139
1633601160000|2021-10-07 10:06:00|581.6|581.6|581.8|581.6|581.8|581.6|581.6|581.5|2880
1633601170000|2021-10-07 10:06:10|581.9|581.5|581.9|581.7|581.9|581.7|581.9|581.5|2133
1633601180000|2021-10-07 10:06:20||581.6||581.6||581.6||581.6|0
1633601190000|2021-10-07 10:06:30||581.7||581.7||581.7||581.7|0
1633601200000|2021-10-07 10:06:40||581.6||581.7||581.7||581.6|1113
1633601210000|2021-10-07 10:06:50||581.6||581.6||581.6||581.6|614
1633601220000|2021-10-07 10:07:00||581.7||581.7||581.7||581.7|0
1633601230000|2021-10-07 10:07:10|581.8|581.6|582.1|582|582.1|582|581.8|581.6|4152
1633601240000|2021-10-07 10:07:20|582|581.9|582.1|581.9|582.1|581.9|582|581.8|95
1633601260000|2021-10-07 10:07:40|582|581.7|582.1|581.9|582.1|582|581.9|581.6|4464
1633601290000|2021-10-07 10:08:10|582.2|581.8|581.8|581.6|582.3|582.1|581.8|581.6|21850
1633601320000|2021-10-07 10:08:40|581.9|581.7|582|581.7|582|581.9|581.9|581.7|2688
1633601350000|2021-10-07 10:09:10|581.9|581.8|582.3|582.1|582.3|582.1|581.9|581.8|7312
1633601360000|2021-10-07 10:09:20||582||582||582||582|0
1633601370000|2021-10-07 10:09:30|582.2|581.6|582.2|581.9|582.2|581.9|582|581.6|11518
1633601380000|2021-10-07 10:09:40|582.3|582|582.3|582|582.3|582|582.3|582|18
1633601410000|2021-10-07 10:10:10|582.2||582.2||582.2||582.2||0
1633601420000|2021-10-07 10:10:20|582.1|581.9|581.8|581.7|582.1|581.9|581.8|581.6|1124
1633601430000|2021-10-07 10:10:30|581.9|581.6|581.8|581.6|581.9|581.8|581.8|581.5|6186
1633601440000|2021-10-07 10:10:40|581.9|581.8|581.6|581.5|581.9|581.8|581.6|581.5|3681
1633601450000|2021-10-07 10:10:50|581.7|581.6|581.8|581.6|581.9|581.8|581.6|581.5|4561
1633601460000|2021-10-07 10:11:00|581.9|581.7|581.9|581.7|581.9|581.7|581.9|581.7|973
1633601470000|2021-10-07 10:11:10|582|581.8|581.9|581.8|582.2|582|581.9|581.7|1791
1633601480000|2021-10-07 10:11:20|582|581.9|582.4|582|582.4|582|582|581.8|2025
1633601490000|2021-10-07 10:11:30|582.2||582.2||582.2||582.2||0
1633601500000|2021-10-07 10:11:40|582.3|582.1|582.3|582|582.4|582.2|582.3|582|344
1633601510000|2021-10-07 10:11:50||582.1||582.1||582.1||582.1|0
1633601520000|2021-10-07 10:12:00|582.2|582|582.2|582|582.2|582|582.1|581.8|1506
1633601530000|2021-10-07 10:12:10||581.9||581.9||581.9||581.9|0
1633601540000|2021-10-07 10:12:20|582.1|581.8|581.9|581.6|582.1|581.8|581.9|581.5|1510
1633601550000|2021-10-07 10:12:30|581.6|581.5|581.8|581.6|581.9|581.6|581.6|581.5|508
1633601560000|2021-10-07 10:12:40|581.6|581.5|581.5|581.4|581.6|581.5|581.5|581.3|10710
1633601570000|2021-10-07 10:12:50|581.4|581.3|581.5|581.3|581.6|581.5|581.4|581.3|5686
1633601580000|2021-10-07 10:13:00|581.6|581.5|581.6|581.4|581.6|581.5|581.6|581.3|5000
1633601590000|2021-10-07 10:13:10|581.3|581.2|581.6|581.4|581.6|581.5|581.3|581.2|14324
1633601600000|2021-10-07 10:13:20|581.7|581.5|581.8|581.6|581.8|581.6|581.7|581.5|11356
1633601610000|2021-10-07 10:13:30||581.7||581.7||581.7||581.7|0
1633601620000|2021-10-07 10:13:40|581.7|581.6|581.7|581.6|581.8|581.6|581.7|581.6|700
1633601630000|2021-10-07 10:13:50|581.6|581.4|580.8|580.6|581.7|581.4|580.8|580.6|20457
1633601640000|2021-10-07 10:14:00|580.7|580.5|580.6|580.4|580.7|580.5|580.6|580.3|0
1633601650000|2021-10-07 10:14:10|580.7|580.5|580.7|580.5|580.7|580.6|580.7|580.5|73
1633601660000|2021-10-07 10:14:20|||||||||1625
1633601670000|2021-10-07 10:14:30|580.6|580.4|580.2|580|580.6|580.4|580.2|580|11944
1633601680000|2021-10-07 10:14:40|580.6|580.1|580.5|580.3|580.6|580.3|580.5|580.1|14085
1633601700000|2021-10-07 10:15:00|580.6|580.4|580.7|580.5|580.9|580.5|580.6|580.4|3803
1633601720000|2021-10-07 10:15:20|580.6|580.4|580.6|580.2|580.6|580.4|580.5|580.2|437
1633601730000|2021-10-07 10:15:30|580.5|580.1|580.4|580.1|580.5|580.1|580.4|580.1|0
1633601740000|2021-10-07 10:15:40|||||||||549
1633601750000|2021-10-07 10:15:50|580.3|580|580.3|580.1|580.4|580.1|580.3|580|2000
1633601760000|2021-10-07 10:16:00|580.4|580.2|580.4|580.1|580.4|580.3|580.4|580.1|2780
1633601770000|2021-10-07 10:16:10|580.3|580.2|580.5|580.2|580.5|580.3|580.3|580.2|946
1633601800000|2021-10-07 10:16:40|||||||||657
1633601820000|2021-10-07 10:17:00|580.4|580.1|580.3|580|580.4|580.1|580.3|580|3746
1633601830000|2021-10-07 10:17:10|580.4|580.1|580.5|580.2|580.5|580.3|580.4|580.1|1514
1633601840000|2021-10-07 10:17:20|580.4|580.3|580.5|580.3|580.5|580.3|580.4|580.2|1748
1633601850000|2021-10-07 10:17:30|580.6|580.4|580.7|580.4|580.8|580.5|580.6|580.4|2136
1633601870000|2021-10-07 10:17:50||580.5||580.5||580.5||580.5|859
1633601880000|2021-10-07 10:18:00||580.4||580.4||580.5||580.4|611
1633601890000|2021-10-07 10:18:10||580.5||580.5||580.5||580.5|0
1633601900000|2021-10-07 10:18:20|580.9|580.6|580.8|580.5|580.9|580.6|580.8|580.5|6666
1633601910000|2021-10-07 10:18:30|580.7|580.4|580.5|580.3|580.7|580.4|580.5|580.2|2097
1633601920000|2021-10-07 10:18:40||580.4||580.3||580.4||580.3|6250
1633601960000|2021-10-07 10:19:20|580.3|580.2|580.3|580.2|580.3|580.2|580.3|580.2|100
1633601980000|2021-10-07 10:19:40||580.1||580.1||580.1||580|1297
1633601990000|2021-10-07 10:19:50|580.2|580.2|580.2|580.1|580.2|580.2|580.2|580.1|675
1633602000000|2021-10-07 10:20:00|580.3|580.2|580.3|580.2|580.3|580.2|580.3|580.2|233
1633602010000|2021-10-07 10:20:10|580.4|580.3|580.5|580.3|580.6|580.4|580.4|580.3|3744
1633602030000|2021-10-07 10:20:30||580.2||580.2||580.3||580.2|0
1633602040000|2021-10-07 10:20:40|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580.1|1665
1633602050000|2021-10-07 10:20:50|580.4|580.2|580.4|580.1|580.4|580.3|580.3|580.1|543
1633602060000|2021-10-07 10:21:00|580.3|580.2|580.5|580.3|580.6|580.3|580.3|580.2|3000
1633602070000|2021-10-07 10:21:10|||||||||200
1633602080000|2021-10-07 10:21:20|580.4|580.2|580.4|580.1|580.4|580.2|580.3|580.1|1351
1633602090000|2021-10-07 10:21:30|580.3|580|580.3|580.1|580.3|580.1|580.2|580|1397
1633602100000|2021-10-07 10:21:40|580.1|580|580.1|579.8|580.3|580.2|579.8|579.6|72591
1633602110000|2021-10-07 10:21:50|580|579.7|580|579.7|580|579.7|580|579.7|562
1633602130000|2021-10-07 10:22:10||579.8||579.8||579.8||579.8|0
1633602140000|2021-10-07 10:22:20||579.7||579.7||579.7||579.7|0
1633602150000|2021-10-07 10:22:30|579.9|579.8|580|579.8|580|579.8|579.8|579.8|402
1633602160000|2021-10-07 10:22:40|579.8|579.7|579.7|579.6|579.8|579.7|579.7|579.6|30
1633602170000|2021-10-07 10:22:50|579.8|579.7|580|579.7|580.1|580|579.8|579.6|16391
1633602180000|2021-10-07 10:23:00|580.1|579.8|580.5|580.3|580.7|580.5|580.1|579.8|18627
1633602190000|2021-10-07 10:23:10|580.6|580.4|580.8|580.5|580.8|580.6|580.6|580.4|1798
1633602200000|2021-10-07 10:23:20|580.7|580.6|581.1|580.7|581.5|580.8|580.7|580.6|18815
1633602210000|2021-10-07 10:23:30|581|580.6|581|580.7|581|580.7|581|580.6|0
1633602220000|2021-10-07 10:23:40||580.8||580.8||580.8||580.8|0
1633602230000|2021-10-07 10:23:50|581.1|580.9|581.3|581|581.4|581.1|581.1|580.9|3160
1633602240000|2021-10-07 10:24:00||580.9||580.9||580.9||580.9|0
1633602250000|2021-10-07 10:24:10|581.1||581.1||581.1||581.1||0
1633602270000|2021-10-07 10:24:30|581.3|581|581.7|581.4|581.7|581.4|581.2|581|1133
1633602280000|2021-10-07 10:24:40|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.3|0
1633602300000|2021-10-07 10:25:00|581.6|581.3|581.4|581.2|581.6|581.3|581.4|581|726
1633602310000|2021-10-07 10:25:10|581.3|581.1|581.1|580.8|581.3|581.1|581.1|580.8|574
1633602320000|2021-10-07 10:25:20||580.7||580.7||580.7||580.7|0
1633602330000|2021-10-07 10:25:30||580.8||580.7||580.8||580.7|0
1633602340000|2021-10-07 10:25:40|581|580.6|581.1|580.8|581.1|580.8|581|580.6|686
1633602350000|2021-10-07 10:25:50|581|580.9|581.1|580.9|581.1|580.9|581|580.8|686
1633602360000|2021-10-07 10:26:00|581.5|581.4|581|580.7|581.5|581.4|580.9|580.7|36116
1633602370000|2021-10-07 10:26:10|580.8|580.6|580.8|580.6|580.9|580.7|580.7|580.6|3297
1633602380000|2021-10-07 10:26:20|580.7|580.5|580.4|580.1|580.7|580.5|580.4|580.1|11170
1633602400000|2021-10-07 10:26:40|580.3||580.4||580.4||580.3||647
1633602410000|2021-10-07 10:26:50|580.3|580.2|580.5|580.3|580.5|580.3|580.3|580.2|3244
1633602420000|2021-10-07 10:27:00|580.6|580.4|580.6|580.4|580.7|580.4|580.6|580.4|1512
1633602440000|2021-10-07 10:27:20|580.5|580.3|580.6|580.3|580.6|580.4|580.4|580.1|334
1633602460000|2021-10-07 10:27:40|580.7|580.4|580.6|580.4|580.8|580.5|580.6|580.4|3045
1633602480000|2021-10-07 10:28:00|580.5||580.5||580.5||580.5||0
1633602490000|2021-10-07 10:28:10|580.4|580.3|580.3|580.1|580.4|580.3|580.3|580.1|613
1633602500000|2021-10-07 10:28:20|580.2|580|580.1|580|580.2|580|580.1|580|23475
1633602510000|2021-10-07 10:28:30|580|579.9|580|579.7|580|579.9|580|579.7|18246
1633602520000|2021-10-07 10:28:40|579.7|579.6|579.9|579.6|580|579.7|579.6|579.5|13552
1633602530000|2021-10-07 10:28:50||579.7||579.6||579.7||579.6|738
1633602550000|2021-10-07 10:29:10|579.8|579.7|579.9|579.6|580|579.7|579.8|579.6|1767
1633602560000|2021-10-07 10:29:20|579.8||579.8||579.9||579.8||0
1633602580000|2021-10-07 10:29:40|579.7|579.5|579.6|579.4|579.7|579.5|579.5|579.3|2666
1633602590000|2021-10-07 10:29:50||579.3||579.3||579.3||579.3|950
1633602600000|2021-10-07 10:30:00||579.4||579.4||579.4||579.4|155
1633602610000|2021-10-07 10:30:10||579.3||579.3||579.3||579.3|0
1633602620000|2021-10-07 10:30:20|579.7|579.4|579.8|579.6|579.8|579.6|579.7|579.4|1965
1633602650000|2021-10-07 10:30:50|579.9|579.8|580|579.8|580|579.8|579.9|579.8|2378
1633602660000|2021-10-07 10:31:00|579.9|579.7|579.6|579.3|579.9|579.7|579.6|579.3|3150
1633602670000|2021-10-07 10:31:10|579.7||579.7||579.7||579.7||0
1633602680000|2021-10-07 10:31:20|579.6|579.4|580|579.6|580|579.6|579.6|579.4|1382
1633602690000|2021-10-07 10:31:30|579.9|579.5|579.7|579.6|579.9|579.6|579.4|579.3|10380
1633602700000|2021-10-07 10:31:40|579.9||580||580||579.9||323
1633602720000|2021-10-07 10:32:00|579.9|579.7|579.9|579.7|579.9|579.7|579.9|579.7|250
1633602730000|2021-10-07 10:32:10|579.8|579.6|579.9|579.6|579.9|579.6|579.7|579.6|676
1633602740000|2021-10-07 10:32:20|579.8|579.5|579.8|579.6|579.8|579.6|579.7|579.5|1900
1633602750000|2021-10-07 10:32:30|579.7|579.5|579.8|579.5|579.8|579.6|579.7|579.5|623
1633602770000|2021-10-07 10:32:50||579.6||579.5||579.6||579.5|616
1633602780000|2021-10-07 10:33:00|579.9|579.8|580|579.8|580|579.8|579.8|579.6|6047
1633602790000|2021-10-07 10:33:10||579.7||579.8||579.8||579.7|0
1633602810000|2021-10-07 10:33:30|579.9||579.9||579.9||579.9||0
1633602820000|2021-10-07 10:33:40|580|579.7|580|579.8|580|579.9|580|579.7|2279
1633602830000|2021-10-07 10:33:50|||||||||510
1633602840000|2021-10-07 10:34:00|579.9|579.7|580|579.8|580|579.8|579.8|579.7|737
1633602850000|2021-10-07 10:34:10|579.9|579.7|579.7|579.4|579.9|579.7|579.7|579.4|1387
1633602860000|2021-10-07 10:34:20|579.6|579.3|579.6|579.3|579.6|579.3|579.6|579.3|0
1633602870000|2021-10-07 10:34:30||579.4||579.4||579.4||579.4|0
1633602930000|2021-10-07 10:35:30|579.5|579.5|579.8|579.5|579.8|579.7|579.5|579.4|5142
1633602940000|2021-10-07 10:35:40|579.7|579.4|579.6|579.4|579.7|579.4|579.6|579.4|0
1633602950000|2021-10-07 10:35:50|579.7||579.7||579.7||579.7||0
1633602960000|2021-10-07 10:36:00|579.6||579.6||579.6||579.6||0
1633602970000|2021-10-07 10:36:10|579.7|579.6|579.9|579.7|580|579.8|579.7|579.6|2570
1633602980000|2021-10-07 10:36:20|579.8|579.8|580|579.8|580|579.9|579.8|579.7|16394
1633602990000|2021-10-07 10:36:30|580.1|579.9|580.1|579.9|580.1|579.9|580.1|579.8|6500
1633603000000|2021-10-07 10:36:40||580||580||580||579.9|0
1633603010000|2021-10-07 10:36:50|580|579.9|580|579.8|580.1|579.9|579.8|579.6|2516
1633603020000|2021-10-07 10:37:00|580.1|579.9|580.2|580|580.3|580.1|580.1|579.9|3677
1633603030000|2021-10-07 10:37:10|580|579.9|579.9|579.8|580|579.9|579.9|579.8|18324
1633603040000|2021-10-07 10:37:20|580|579.9|580|579.8|580|579.9|580|579.8|667
1633603080000|2021-10-07 10:38:00|||||||||1300
1633603110000|2021-10-07 10:38:30|579.9|579.7|579.9|579.7|579.9|579.7|579.9|579.7|615
1633603120000|2021-10-07 10:38:40|580|579.8|580|579.8|580|579.8|580|579.8|0
1633603130000|2021-10-07 10:38:50|579.9|579.7|579.9|579.7|579.9|579.7|579.9|579.7|147
1633603140000|2021-10-07 10:39:00|579.8|579.6|579.7|579.5|579.8|579.6|579.6|579.3|6864
1633603150000|2021-10-07 10:39:10|579.8|579.6|580|579.9|580.4|580|579.8|579.6|5010
1633603160000|2021-10-07 10:39:20|579.9|579.8|579.8|579.6|580|579.8|579.8|579.6|2373
1633603210000|2021-10-07 10:40:10|580|579.7|580|579.8|580.1|579.8|580|579.7|3460
1633603300000|2021-10-07 10:41:40|580.2|579.9|580.5|580.2|580.7|580.2|580.2|579.9|1653
1633603320000|2021-10-07 10:42:00|580.6|580.3|580.4|580.1|580.7|580.5|580.3|580.1|1265
1633603330000|2021-10-07 10:42:10|580.3|580.2|580.3|580.2|580.3|580.2|580.3|580.2|0
1633603340000|2021-10-07 10:42:20|580.4|580.3|580.5|580.3|580.7|580.3|580.3|580.2|6821
1633603350000|2021-10-07 10:42:30|580.6||580.6||580.6||580.6||0
1633603360000|2021-10-07 10:42:40|580.5|580.2|581.2|581|581.2|581.1|580.5|580.2|4232
1633603370000|2021-10-07 10:42:50|581.4|581.1|581.4|581.2|581.6|581.2|581.4|581.1|1300
1633603380000|2021-10-07 10:43:00||581.1||581.1||581.1||581.1|0
1633603390000|2021-10-07 10:43:10|581.5|581.2|581.7|581.4|581.7|581.5|581.5|581.2|2170
1633603400000|2021-10-07 10:43:20|581.6|581.3|581.1|580.8|581.6|581.3|581.1|580.8|3113
1633603410000|2021-10-07 10:43:30|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.8|741
1633603420000|2021-10-07 10:43:40|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|2000
1633603430000|2021-10-07 10:43:50|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1633603440000|2021-10-07 10:44:00|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|580
1633603450000|2021-10-07 10:44:10|581.1|580.8|581.1|580.8|581.1|580.8|581|580.8|0
1633603470000|2021-10-07 10:44:30||580.9||580.9||580.9||580.9|860
1633603480000|2021-10-07 10:44:40|581|580.7|580.7|580.5|581|580.7|580.7|580.5|12297
1633603500000|2021-10-07 10:45:00|580.8|580.6|581|580.8|581|580.8|580.8|580.6|3776
1633603510000|2021-10-07 10:45:10|581.1|580.9|581.5|581.2|581.5|581.3|581.1|580.9|2781
1633603520000|2021-10-07 10:45:20|581.4|581.3|581.5|581.3|581.5|581.3|581.4|581.3|1700
1633603530000|2021-10-07 10:45:30||581.2||581.2||581.2||581.2|0
1633603550000|2021-10-07 10:45:50|581.6|581.3|581.7|581.5|581.7|581.5|581.6|581.3|10398
1633603560000|2021-10-07 10:46:00|581.6|581.4|581.2|580.9|581.7|581.4|581.2|580.9|3890
1633603570000|2021-10-07 10:46:10|581.1|581|581.2|580.9|581.2|581|581.1|580.9|964
1633603580000|2021-10-07 10:46:20|581.3|581|581.5|581.2|581.5|581.2|581.3|581|5166
1633603590000|2021-10-07 10:46:30|581.4|581.3|581.4|581.2|581.5|581.3|581.1|580.9|9175
1633603610000|2021-10-07 10:46:50|581.3|581.1|581.3|581.1|581.3|581.1|581.2|580.9|1742
1633603620000|2021-10-07 10:47:00|581.4|581.2|581.4|581.2|581.5|581.3|581.4|581.2|1854
1633603630000|2021-10-07 10:47:10|581.5|581.4|581.4|581.3|581.5|581.4|581.4|581.3|1700
1633603640000|2021-10-07 10:47:20|581.5|581.4|581.4|581.2|581.5|581.4|581.2|581.1|16785
1633603650000|2021-10-07 10:47:30|581.3|581.1|581.3|580.9|581.3|581.1|581.2|580.9|0
1633603660000|2021-10-07 10:47:40|581.2||581.1||581.2||581.1||0
1633603680000|2021-10-07 10:48:00|581|580.8|580.8|580.7|581.1|580.8|580.8|580.7|11200
1633603690000|2021-10-07 10:48:10|||||||||628
1633603700000|2021-10-07 10:48:20|580.9|580.8|581|580.9|581|580.9|580.9|580.8|4450
1633603710000|2021-10-07 10:48:30|581.1|581|581.1|580.9|581.1|581|581.1|580.9|1000
1633603720000|2021-10-07 10:48:40|581||581||581||581||0
1633603740000|2021-10-07 10:49:00|580.9|580.8|580.9|580.8|580.9|580.8|580.9|580.8|29
1633603750000|2021-10-07 10:49:10|581.5|581.4|581.2|581|581.5|581.4|581.2|580.8|16959
1633603760000|2021-10-07 10:49:20|581.5|581.1|581.4|581.2|581.5|581.3|581.2|581.1|5486
1633603770000|2021-10-07 10:49:30|581.3|581.1|581.3|581|581.3|581.1|581.1|580.9|1872
1633603790000|2021-10-07 10:49:50||581.1||581.1||581.1||581.1|0
1633603800000|2021-10-07 10:50:00|581.2|581|581|580.7|581.2|581|580.9|580.6|1606
1633603810000|2021-10-07 10:50:10|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1633603820000|2021-10-07 10:50:20|580.8|580.7|580.7|580.4|580.8|580.7|580.6|580.3|1223
1633603830000|2021-10-07 10:50:30||580.5||580.5||580.5||580.5|525
1633603840000|2021-10-07 10:50:40|580.8|580.6|581|580.8|581.1|581|580.8|580.6|5925
1633603860000|2021-10-07 10:51:00|581.1|580.9|581.2|581.1|581.2|581.1|581.1|580.9|1864
1633603870000|2021-10-07 10:51:10|581.3|581|581.2|581|581.3|581|581.2|581|0
1633603890000|2021-10-07 10:51:30|||||||||628
1633603900000|2021-10-07 10:51:40|581.1|580.9|580.9|580.7|581.1|580.9|580.9|580.7|1961
1633603910000|2021-10-07 10:51:50|580.8|580.6|580.7|580.5|580.8|580.6|580.6|580.3|3956
1633603920000|2021-10-07 10:52:00|580.8|580.6|580.8|580.5|580.8|580.6|580.7|580.5|1730
1633603940000|2021-10-07 10:52:20|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|625
1633603950000|2021-10-07 10:52:30||580.5||580.5||580.5||580.5|0
1633603960000|2021-10-07 10:52:40|580.6|580.4|580.6|580.3|580.7|580.4|580.5|580.3|1762
1633603970000|2021-10-07 10:52:50|580.5||580.5||580.5||580.5||0
1633603980000|2021-10-07 10:53:00|580.4|580.2|580.5|580.3|580.5|580.4|580.4|580.2|1361
1633603990000|2021-10-07 10:53:10|580.4|580.2|580.3|580.1|580.4|580.2|580.3|580|1395
1633604000000|2021-10-07 10:53:20|580.4|580.2|580.7|580.5|580.7|580.6|580.4|580.2|9880
1633604030000|2021-10-07 10:53:50|580.6||580.7||580.7||580.6||2310
1633604050000|2021-10-07 10:54:10|580.6|580.6|581|580.7|581|580.8|580.6|580.6|2099
1633604060000|2021-10-07 10:54:20|581.1|580.8|581.1|580.7|581.2|581|581.1|580.7|0
1633604080000|2021-10-07 10:54:40|581||580.9||581||580.9||0
1633604090000|2021-10-07 10:54:50|580.8|580.6|580.8|580.5|580.8|580.6|580.8|580.5|479
1633604100000|2021-10-07 10:55:00|580.7||580.7||580.7||580.7||0
1633604110000|2021-10-07 10:55:10|580.6||580.6||580.6||580.6||4381
1633604120000|2021-10-07 10:55:20|580.5|580.4|580.7|580.5|580.7|580.5|580.5|580.4|12768
1633604130000|2021-10-07 10:55:30||580.4||580.4||580.4||580.4|0
1633604140000|2021-10-07 10:55:40|580.6|580.3|580.5|580.3|580.6|580.3|580.4|580.3|729
1633604150000|2021-10-07 10:55:50||580.4||580.4||580.4||580.4|0
1633604160000|2021-10-07 10:56:00|580.6|580.3|580.6|580.4|580.6|580.5|580.6|580.3|742
1633604170000|2021-10-07 10:56:10|580.7|580.5|580.7|580.4|580.7|580.5|580.7|580.4|1691
1633604180000|2021-10-07 10:56:20||580.5||580.5||580.5||580.5|0
1633604190000|2021-10-07 10:56:30||580.4||580.4||580.4||580.4|543
1633604200000|2021-10-07 10:56:40||580.5||580.5||580.5||580.5|0
1633604210000|2021-10-07 10:56:50||580.6||580.6||580.6||580.6|0
1633604220000|2021-10-07 10:57:00|580.6|580.5|580.6|580.3|580.6|580.5|580.6|580.3|630
1633604230000|2021-10-07 10:57:10|580.5||580.6||580.6||580.5||252
1633604240000|2021-10-07 10:57:20|580.7|580.6|580.6|580.4|580.7|580.6|580.6|580.4|3000
1633604260000|2021-10-07 10:57:40||580.5||580.5||580.5||580.5|0
1633604270000|2021-10-07 10:57:50|580.7|580.6|581.1|580.9|581.3|581|580.7|580.5|11115
1633604280000|2021-10-07 10:58:00|581.2|581|581.2|581|581.2|581.1|581.1|581|1271
1633604300000|2021-10-07 10:58:20|581.1|580.9|581|580.7|581.1|580.9|580.9|580.7|3297
1633604320000|2021-10-07 10:58:40||580.8||580.8||580.8||580.8|100
1633604330000|2021-10-07 10:58:50|581.1|580.9|581.3|581|581.5|581.2|581.1|580.9|7897
1633604340000|2021-10-07 10:59:00|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|0
1633604370000|2021-10-07 10:59:30|581.1|581.1|581|580.7|581.1|581.1|580.8|580.6|15665
1633604380000|2021-10-07 10:59:40||580.6||580.8||580.8||580.6|200
1633604390000|2021-10-07 10:59:50|580.9|580.7|580.8|580.6|580.9|580.7|580.7|580.6|3000
1633604540000|2021-10-07 11:02:20|581.7|581|581.1|580.8|581.9|581.2|580.9|580.7|17100
1633604550000|2021-10-07 11:02:30|581|580.7|581.2|580.9|581.2|580.9|580.7|580.6|6454
1633604560000|2021-10-07 11:02:40|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.7|0
1633604570000|2021-10-07 11:02:50|581|580.7|581.4|581.1|581.4|581.2|581|580.7|2137
1633604580000|2021-10-07 11:03:00|581.3|581|581.5|581.2|581.5|581.2|581.1|580.8|1095
1633604590000|2021-10-07 11:03:10|581.6|581.3|581.4|581.1|581.6|581.4|581.4|581.1|136
1633604600000|2021-10-07 11:03:20|581.3|581|581.2|580.9|581.3|581|580.8|580.7|11744
1633604610000|2021-10-07 11:03:30||581||581||581||581|1000
1633604620000|2021-10-07 11:03:40|||||||||10
1633604650000|2021-10-07 11:04:10|581.1|580.9|581|580.7|581.1|580.9|580.9|580.7|728
1633604660000|2021-10-07 11:04:20|581.1|580.8|582.6|582.4|582.8|582.4|581|580.7|28023
1633604670000|2021-10-07 11:04:30|582.8|582.5|582.6|582.2|583|582.6|582.3|581.8|4335
1633604680000|2021-10-07 11:04:40||582.3||582.2||582.3||582.2|150
1633604690000|2021-10-07 11:04:50|582.5|582|582.6|582.2|582.6|582.2|582.4|581.9|0
1633604720000|2021-10-07 11:05:20|582.7|582.6|582.5|581.9|582.7|582.6|582.5|581.9|3648
1633604730000|2021-10-07 11:05:30|582.4|582|582|581.8|582.4|582|581.9|581.8|422
1633604750000|2021-10-07 11:05:50|582.1|581.9|582.4|582|582.4|582|582.1|581.9|553
1633604770000|2021-10-07 11:06:10|582.3|581.9|582.3|582|582.4|582.1|582.3|581.9|0
1633604780000|2021-10-07 11:06:20|582.4|582.1|582.6|582.2|582.7|582.3|582.4|582.1|1159
1633604790000|2021-10-07 11:06:30|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|0
1633604800000|2021-10-07 11:06:40||582||582.2||582.2||582|0
1633604810000|2021-10-07 11:06:50|582.4|582|582.5|582.1|582.6|582.3|582.2|582|3744
1633604820000|2021-10-07 11:07:00||582.3||582.3||582.3||582.3|0
1633604830000|2021-10-07 11:07:10|582.4|582.1|582.1|581.8|582.4|582.1|582|581.8|2944
1633604840000|2021-10-07 11:07:20|582.2||582.2||582.2||582.2||0
1633604850000|2021-10-07 11:07:30|582.3|581.9|582.1|581.8|582.4|581.9|582.1|581.8|2581
1633604860000|2021-10-07 11:07:40|582|582|582.1|582|582.1|582|582|582|582
1633604880000|2021-10-07 11:08:00|582|581.9|581.9|581.6|582|581.9|581.9|581.5|618
1633604890000|2021-10-07 11:08:10|581.8|581.5|581.7|581.5|581.8|581.5|581.7|581.5|636
1633604900000|2021-10-07 11:08:20|581.6|581.4|582|581.7|582|581.7|581.6|581.2|6655
1633604910000|2021-10-07 11:08:30|581.9|581.8|581.7|581.4|581.9|581.8|581.7|581.4|174
1633604920000|2021-10-07 11:08:40|581.6|581.3|581.6|581.3|581.7|581.3|581.6|581.1|2160
1633604930000|2021-10-07 11:08:50|581.5|581.4|581.5|581.1|581.6|581.4|581.5|581.1|2144
1633604940000|2021-10-07 11:09:00|581.4|581|580.8|580.6|581.4|581.1|580.8|580.6|13404
1633604950000|2021-10-07 11:09:10|580.7||580.8||580.8||580.7||548
1633604960000|2021-10-07 11:09:20|580.7|580.5|580.7|580.5|580.7|580.5|580.7|580.5|551
1633604970000|2021-10-07 11:09:30|580.6|580.6|581.5|581.1|581.5|581.1|580.6|580.6|17482
1633604980000|2021-10-07 11:09:40|581.4|581.2|581.3|581|581.5|581.2|581.2|581|2140
1633605000000|2021-10-07 11:10:00||581.1||581||581.1||581|40
1633605010000|2021-10-07 11:10:10|581.2||581.2||581.2||581.2||0
1633605030000|2021-10-07 11:10:30|581.1|580.9|580.9|580.7|581.1|580.9|580.9|580.7|0
1633605040000|2021-10-07 11:10:40|580.8|580.6|580.7|580.5|580.8|580.6|580.6|580.5|2968
1633605050000|2021-10-07 11:10:50|580.5|580.4|580.6|580.4|580.7|580.4|580.5|580.4|635
1633605060000|2021-10-07 11:11:00|580.7|580.5|580.7|580.4|580.8|580.5|580.7|580.4|345
1633605070000|2021-10-07 11:11:10|580.6|580.5|581.2|580.7|581.3|580.7|580.6|580.5|2926
1633605080000|2021-10-07 11:11:20|581||581||581||581||0
1633605100000|2021-10-07 11:11:40|580.9|580.6|580.7|580.4|580.9|580.6|580.7|580.4|1584
1633605120000|2021-10-07 11:12:00|580.6|580.6|580.9|580.4|580.9|580.6|580.6|580.4|7302
1633605130000|2021-10-07 11:12:10|580.7||580.7||580.7||580.7||0
1633605140000|2021-10-07 11:12:20|580.6||580.7||580.7||580.6||698
1633605150000|2021-10-07 11:12:30|580.6||580.6||580.6||580.6||0
1633605160000|2021-10-07 11:12:40|580.7|580.5|580.9|580.6|581|580.8|580.7|580.5|5318
1633605170000|2021-10-07 11:12:50|580.8|580.7|580.7|580.5|580.8|580.7|580.7|580.5|120
1633605180000|2021-10-07 11:13:00|580.8||580.7||580.8||580.7||0
1633605190000|2021-10-07 11:13:10|||||||||588
1633605210000|2021-10-07 11:13:30|580.6|580.4|580.7|580.4|580.7|580.4|580.5|580.4|2793
1633605220000|2021-10-07 11:13:40|580.5|580.5|580.6|580.4|580.7|580.5|580.5|580.4|372
1633605240000|2021-10-07 11:14:00|580.5|580.3|580.6|580.3|580.9|580.6|580.5|580.3|4106
1633605250000|2021-10-07 11:14:10|580.5|580.4|580.3|580|580.5|580.4|580.1|580|9077
1633605260000|2021-10-07 11:14:20|580.2|579.9|580.1|579.8|580.2|580|579.9|579.8|6451
1633605270000|2021-10-07 11:14:30|580|579.7|579.1|578.9|580|579.7|579|578.8|32609
1633605280000|2021-10-07 11:14:40|579|578.8|579.1|578.8|579.1|578.8|578.8|578.7|5279
1633605290000|2021-10-07 11:14:50|579||579||579||579||0
1633605300000|2021-10-07 11:15:00|579.1|579|579.5|579.3|579.9|579.4|579.1|579|9393
1633605310000|2021-10-07 11:15:10|579.4|579.4|579.4|579.1|579.4|579.4|579.3|579.1|899
1633605320000|2021-10-07 11:15:20||579.2||579.2||579.2||579.2|0
1633605330000|2021-10-07 11:15:30|579.6|579.3|579.4|579.1|579.6|579.4|579.4|579.1|2294
1633605340000|2021-10-07 11:15:40|579.5|579.2|579.6|579.3|579.6|579.4|579.5|579.2|550
1633605350000|2021-10-07 11:15:50|579.5||579.5||579.6||579.5||0
1633605390000|2021-10-07 11:16:30|579.6|579.4|580.2|579.8|580.2|579.9|579.6|579.4|8699
1633605410000|2021-10-07 11:16:50|580.1|579.9|579.6|579.4|580.1|579.9|579.5|579.3|6567
1633605420000|2021-10-07 11:17:00|580.1|580|580.9|580.6|580.9|580.6|580.1|579.8|46323
1633605430000|2021-10-07 11:17:10|580.8|580.7|580.8|580.5|580.8|580.7|580.7|580.5|1898
1633605440000|2021-10-07 11:17:20|580.7|580.6|580.8|580.5|581|580.6|580.7|580.5|1000
1633605460000|2021-10-07 11:17:40|580.7||580.8||580.8||580.7||1000
1633605470000|2021-10-07 11:17:50|580.7|580.4|580.6|580.3|580.8|580.4|580.6|580.3|3000
1633605480000|2021-10-07 11:18:00|580.7|580.2|580.5|580.2|580.7|580.2|580.3|580.2|2969
1633605490000|2021-10-07 11:18:10||580.3||580.3||580.3||580.3|0
1633605500000|2021-10-07 11:18:20|580.4|580.2|580.5|580.3|580.5|580.3|580.3|580.2|250
1633605510000|2021-10-07 11:18:30|580.4||580.5||580.5||580.4||0
1633605520000|2021-10-07 11:18:40|580.4||580.5||580.5||580.4||0
1633605530000|2021-10-07 11:18:50|580.4||580.4||580.4||580.4||0
1633605550000|2021-10-07 11:19:10||580.2||580.3||580.3||580.2|0
1633605560000|2021-10-07 11:19:20|580.3|580.2|580.4|580.2|580.4|580.2|580.3|580.2|61
1633605570000|2021-10-07 11:19:30||580.3||580.2||580.3||580.2|0
1633605630000|2021-10-07 11:20:30|||||||||1000
1633605680000|2021-10-07 11:21:20|580.5|580.3|581.4|581|581.5|581|580.5|580.3|3603
1633605700000|2021-10-07 11:21:40||581.2||581.2||581.2||581.2|0
1633605720000|2021-10-07 11:22:00|581.3|581.1|581.8|581.5|581.9|581.7|581.3|580.8|11589
1633605730000|2021-10-07 11:22:10|581.9|581.7|582.4|582.1|582.6|582.3|581.9|581.7|4661
1633605740000|2021-10-07 11:22:20|582.5|582.2|582|581.8|582.5|582.2|582|581.8|4623
1633605750000|2021-10-07 11:22:30|581.9|581.7|581.9|581.5|581.9|581.7|581.9|581.4|970
1633605760000|2021-10-07 11:22:40|581.5|581.4|581.5|581.1|581.9|581.5|581.5|581.1|3863
1633605770000|2021-10-07 11:22:50|581.6||581.5||581.6||581.5||0
1633605780000|2021-10-07 11:23:00|581.6|581.2|581.7|581.4|581.9|581.5|581.6|581.2|1039
1633605790000|2021-10-07 11:23:10||581.5||581.5||581.5||581.5|0
1633605800000|2021-10-07 11:23:20|581.9|581.4|582.2|581.9|582.4|582|581.9|581.4|2896
1633605820000|2021-10-07 11:23:40|582.1|581.7|581.8|581.5|582.1|581.7|581.8|581.4|30
1633605830000|2021-10-07 11:23:50|581.9|581.6|582.5|582.1|582.5|582.1|581.9|581.6|1218
1633605840000|2021-10-07 11:24:00|582.6|582.2|582.9|582.4|583|582.5|582.6|582.2|2738
1633605850000|2021-10-07 11:24:10|582.7|582.3|582.7|582.1|582.8|582.4|582.6|582.1|600
1633605860000|2021-10-07 11:24:20|582.5|582.2|583.3|582.9|583.4|582.9|582.5|582.2|3180
1633605870000|2021-10-07 11:24:30|583.2|582.8|583.6|583.3|583.6|583.3|583.2|582.7|3026
1633605880000|2021-10-07 11:24:40|583.8|583.4|583.8|583.4|584.1|583.7|583.5|583.3|1998
1633605890000|2021-10-07 11:24:50||583.5||583.4||583.5||583.4|0
1633605910000|2021-10-07 11:25:10|583.7|583.3|583.4|583.1|583.7|583.3|583.3|583.1|3591
1633605920000|2021-10-07 11:25:20|583.2|583.2|583.1|582.8|583.4|583.2|583.1|582.8|2024
1633605930000|2021-10-07 11:25:30|583.2|582.9|582.7|582.5|583.2|582.9|582.7|582.5|1720
1633605940000|2021-10-07 11:25:40|582.6|582.3|582.7|582.4|582.7|582.4|582.5|582.3|1795
1633605950000|2021-10-07 11:25:50|582.6||582.7||582.7||582.6||0
1633605960000|2021-10-07 11:26:00|582.8|582.5|583.2|582.9|583.2|582.9|582.7|582.5|3132
1633605970000|2021-10-07 11:26:10|583.4|583|583.6|583.3|583.7|583.3|583.4|583|322
1633605980000|2021-10-07 11:26:20|583.5|583.2|584.1|583.5|584.2|583.6|583.5|583.2|495
1633606020000|2021-10-07 11:27:00|584||584||584||584||0
1633606030000|2021-10-07 11:27:10|584.1|584|584|583.6|584.3|584.1|584|583.5|13593
1633606040000|2021-10-07 11:27:20|584.1|583.7|584.2|583.7|584.2|583.7|584.1|583.7|0
1633606050000|2021-10-07 11:27:30|584.1|583.8|584|583.8|584.2|584|583.8|583.7|7863
1633606060000|2021-10-07 11:27:40|583.9|583.7|583.7|583.3|583.9|583.7|583.7|583.3|211
1633606070000|2021-10-07 11:27:50|583.8|583.4|584|583.6|584|583.7|583.8|583.4|1131
1633606080000|2021-10-07 11:28:00|584.1|584|584.3|583.8|584.4|584|584.1|583.7|5000
1633606090000|2021-10-07 11:28:10|584.2||584.2||584.2||584.1||0
1633606100000|2021-10-07 11:28:20|584.1|583.9|584.3|583.9|584.3|583.9|584.1|583.9|0
1633606110000|2021-10-07 11:28:30|584.4|584.2|584.5|584.2|584.6|584.2|584.3|583.9|1000
1633606120000|2021-10-07 11:28:40|584.3|584.1|584.1|583.8|584.3|584.2|584.1|583.8|203
1633606130000|2021-10-07 11:28:50|584|583.7|583.9|583.5|584|583.7|583.9|583.4|5000
1633606140000|2021-10-07 11:29:00|583.8|583.4|583.7|583.3|583.8|583.4|583.6|583.3|0
1633606150000|2021-10-07 11:29:10|583.5|583.4|583.3|583|583.5|583.4|583.2|582.7|5172
1633606170000|2021-10-07 11:29:30|583|582.9|583.3|583|583.3|583|583|582.7|5000
1633606180000|2021-10-07 11:29:40|583.2|582.9|583.2|582.7|583.3|582.9|583|582.7|76
1633606190000|2021-10-07 11:29:50|583|583|582.9|582.5|583|583|582.9|582.5|500
1633606200000|2021-10-07 11:30:00|582.8||582.8||582.8||582.8||0
1633606210000|2021-10-07 11:30:10|582.7|582.4|582.7|582.5|582.7|582.5|582.6|582.4|870
1633606220000|2021-10-07 11:30:20||582.4||582.4||582.4||582.4|0
1633606230000|2021-10-07 11:30:30||582.5||582.4||582.5||582.4|0
1633606240000|2021-10-07 11:30:40||582.5||582.4||582.5||582.4|0
1633606250000|2021-10-07 11:30:50|582.9|582.5|582.8|582.6|583|582.9|582.8|582.5|3568
1633606260000|2021-10-07 11:31:00|583|582.7|583.6|583.2|583.6|583.2|583|582.7|22622
1633606280000|2021-10-07 11:31:20|583.5|583.1|583.5|583|583.5|583.1|583.5|583|0
1633606290000|2021-10-07 11:31:30|583.4||583.2||583.4||583.2||0
1633606310000|2021-10-07 11:31:50|583.1|582.9|583.2|582.8|583.2|582.9|583|582.7|870
1633606320000|2021-10-07 11:32:00|583.3|582.9|583.6|583.1|583.6|583.2|583.2|582.9|2778
1633606330000|2021-10-07 11:32:10|583.5|583|583.4|582.9|583.5|583|583.4|582.8|0
1633606340000|2021-10-07 11:32:20|583.3|582.8|583|582.8|583.3|582.8|583|582.8|144
1633606360000|2021-10-07 11:32:40|582.9|582.7|582.9|582.6|582.9|582.7|582.8|582.6|555
1633606370000|2021-10-07 11:32:50|583|582.7|583.2|582.7|583.3|583|583|582.7|3932
1633606380000|2021-10-07 11:33:00|583.3|582.8|583.2|582.9|583.3|582.9|583.2|582.8|0
1633606390000|2021-10-07 11:33:10|583.1|582.8|582.9|582.6|583.1|582.8|582.8|582.6|0
1633606400000|2021-10-07 11:33:20|582.8|582.5|582.6|582.3|582.8|582.5|582.6|582.3|1100
1633606410000|2021-10-07 11:33:30|582.5|582.2|581.9|581.6|582.6|582.2|581.9|581.6|3994
1633606420000|2021-10-07 11:33:40|582|581.7|582|581.7|582|581.7|582|581.5|0
1633606430000|2021-10-07 11:33:50|581.7|581.6|581.8|581.4|582|581.6|581.7|581.4|265
1633606440000|2021-10-07 11:34:00|581.7|581.5|581.7|581.4|581.7|581.5|581.7|581.4|1222
1633606450000|2021-10-07 11:34:10|581.6|581.3|581.7|581.2|581.7|581.3|581.6|581.1|2000
1633606460000|2021-10-07 11:34:20|581.6|581.1|581.5|581.3|581.6|581.3|581.4|581.1|1466
1633606470000|2021-10-07 11:34:30||581.2||581.1||581.2||581.1|0
1633606480000|2021-10-07 11:34:40|581.4|581|581.1|580.8|581.4|581|581|580.8|4516
1633606490000|2021-10-07 11:34:50|581.2|580.9|581.3|581|581.3|581|581.1|580.9|3548
1633606510000|2021-10-07 11:35:10|581.2|580.9|581.2|580.9|581.3|580.9|581.2|580.9|575
1633606520000|2021-10-07 11:35:20|580.9|580.8|581.2|580.9|581.3|581.2|580.9|580.8|12048
1633606540000|2021-10-07 11:35:40|581.1|580.8|580.9|580.8|581.2|580.8|580.9|580.8|579
1633606550000|2021-10-07 11:35:50|581|580.9|581.3|581|581.3|581|581|580.9|5044
1633606560000|2021-10-07 11:36:00|581.5|581.1|581.7|581.4|582.1|581.7|581.5|581.1|12506
1633606570000|2021-10-07 11:36:10||581.3||581.4||581.4||581.3|0
1633606580000|2021-10-07 11:36:20||581.3||581.3||581.3||581.3|0
1633606590000|2021-10-07 11:36:30|581.6|581.2|581.3|581|581.7|581.2|581.3|581|732
1633606600000|2021-10-07 11:36:40|581.2|580.9|581.3|580.9|581.3|580.9|581.1|580.9|327
1633606620000|2021-10-07 11:37:00|581.4|581|581.4|581.1|581.4|581.3|581.3|581|6193
1633606630000|2021-10-07 11:37:10|581.5|581.2|581.5|581.2|581.5|581.3|581.5|581.1|821
1633606640000|2021-10-07 11:37:20|581.4|581.1|581.3|581|581.5|581.1|581.3|581|0
1633606670000|2021-10-07 11:37:50||581.1||581||581.1||581|615
1633606680000|2021-10-07 11:38:00|581|580.9|581|580.9|581|580.9|581|580.9|67
1633606700000|2021-10-07 11:38:20|||||||||750
1633606710000|2021-10-07 11:38:30|580.9|580.8|580.8|580.6|580.9|580.8|580.8|580.6|2098
1633606720000|2021-10-07 11:38:40|580.7|580.5|580.7|580.6|580.7|580.6|580.7|580.5|851
1633606730000|2021-10-07 11:38:50|580.6|580.5|580.6|580.5|580.6|580.5|580.6|580.5|73
1633606740000|2021-10-07 11:39:00|580.5|580.4|580.6|580.3|580.6|580.4|580.5|580.3|2000
1633606750000|2021-10-07 11:39:10|580.5|580.4|580.8|580.5|580.8|580.6|580.5|580.4|4320
1633606760000|2021-10-07 11:39:20|581|580.4|581|580.6|581|580.7|580.7|580.4|7630
1633606780000|2021-10-07 11:39:40|580.9|580.7|581|580.6|581|580.8|580.8|580.6|2935
1633606790000|2021-10-07 11:39:50|580.9|580.7|580.9|580.7|580.9|580.7|580.9|580.7|0
1633606800000|2021-10-07 11:40:00|581|580.8|581.2|580.8|581.3|581|581|580.8|3241
1633606810000|2021-10-07 11:40:10|581||581||581||581||0
1633606830000|2021-10-07 11:40:30|580.9|580.7|580.7|580.4|581|580.7|580.7|580.4|890
1633606840000|2021-10-07 11:40:40|580.6|580.3|580.5|580.3|580.6|580.3|580.5|580.3|966
1633606850000|2021-10-07 11:40:50|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|961
1633606860000|2021-10-07 11:41:00|580.5||580.5||580.5||580.5||0
1633606870000|2021-10-07 11:41:10|580.4||580.4||580.4||580.4||165
1633606880000|2021-10-07 11:41:20|580.3|580.1|580.4|580.2|580.4|580.2|580.3|580|2610
1633606900000|2021-10-07 11:41:40|580.2|580.1|580.3|580.1|580.6|580.3|580.2|580|9425
1633606910000|2021-10-07 11:41:50|580.4|580.2|580.4|580.2|580.4|580.3|580.4|580.2|344
1633606920000|2021-10-07 11:42:00|580.6|580.3|580.6|580.5|580.6|580.5|580.5|580.3|1339
1633606930000|2021-10-07 11:42:10|580.8|580.4|580.7|580.5|580.9|580.8|580.7|580.3|6416
1633606940000|2021-10-07 11:42:20||580.4||580.4||580.4||580.4|0
1633606950000|2021-10-07 11:42:30|580.6|580.3|580.6|580.4|580.6|580.5|580.5|580.3|448
1633606960000|2021-10-07 11:42:40||580.3||580.3||580.3||580.3|0
1633606970000|2021-10-07 11:42:50|||||||||606
1633606980000|2021-10-07 11:43:00|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1633606990000|2021-10-07 11:43:10|||||||||683
1633607000000|2021-10-07 11:43:20|||||||||50
1633607010000|2021-10-07 11:43:30|580.4|580.1|580.2|580|580.4|580.1|580.2|580|7651
1633607020000|2021-10-07 11:43:40|580.1|580.1|580.1|579.8|580.1|580.1|580|579.7|22089
1633607030000|2021-10-07 11:43:50|||||||||125
1633607040000|2021-10-07 11:44:00|580|579.7|579.1|578.9|580|579.7|579.1|578.9|16545
1633607050000|2021-10-07 11:44:10|579.2||579.2||579.2||579.1||0
1633607060000|2021-10-07 11:44:20|579.1||579.1||579.1||579.1||0
1633607080000|2021-10-07 11:44:40|579.2|579.1|579.6|579.4|579.9|579.4|579.2|579|15124
1633607090000|2021-10-07 11:44:50|579.5|579.3|579.3|579.1|579.5|579.3|579.3|579.1|334
1633607100000|2021-10-07 11:45:00|579.7|579.2|579.6|579.3|579.7|579.3|579.6|579.2|5000
1633607130000|2021-10-07 11:45:30||579.4||579.4||579.4||579.4|0
1633607140000|2021-10-07 11:45:40|579.8|579.3|580|579.5|580|579.5|579.8|579.3|1500
1633607150000|2021-10-07 11:45:50||579.6||579.7||579.7||579.6|0
1633607160000|2021-10-07 11:46:00|579.9|579.6|579.9|579.7|579.9|579.7|579.9|579.5|0
1633607170000|2021-10-07 11:46:10|580.1|579.8|580|579.8|580.3|579.9|580|579.7|1800
1633607180000|2021-10-07 11:46:20|580.1|579.7|579.9|579.7|580.3|580|579.9|579.7|1415
1633607200000|2021-10-07 11:46:40|580|579.8|580.3|579.8|580.3|579.9|580|579.8|984
1633607210000|2021-10-07 11:46:50||579.7||579.6||579.7||579.6|0
1633607220000|2021-10-07 11:47:00||579.7||579.7||579.7||579.7|0
1633607230000|2021-10-07 11:47:10|580.1|579.8|580.1|579.8|580.2|579.8|580|579.8|951
1633607240000|2021-10-07 11:47:20|580|579.7|580|579.7|580|579.7|580|579.7|500
1633607250000|2021-10-07 11:47:30|580.1|580|580.1|580|580.1|580|580.1|580|955
1633607260000|2021-10-07 11:47:40|580|579.9|580.4|580.1|580.4|580.2|580|579.6|17152
1633607270000|2021-10-07 11:47:50|580.3|580|580.3|580|580.3|580|580.3|580|0
1633607280000|2021-10-07 11:48:00|580.4|580.1|580.4|580.1|580.4|580.1|580.3|580.1|1000
1633607290000|2021-10-07 11:48:10|580.3|580.2|580.3|580.1|580.3|580.2|580.3|580.1|500
1633607310000|2021-10-07 11:48:30||580||580||580||580|0
1633607320000|2021-10-07 11:48:40|580.2|579.9|580|579.5|580.2|579.9|580|579.5|2997
1633607330000|2021-10-07 11:48:50||579.6||579.7||579.7||579.6|0
1633607350000|2021-10-07 11:49:10|579.9|579.6|579.7|579.4|579.9|579.7|579.6|579.4|4112
1633607370000|2021-10-07 11:49:30|579.8|579.5|580.1|579.9|580.2|580|579.8|579.4|5930
1633607380000|2021-10-07 11:49:40|580.2|579.8|580.2|579.8|580.2|579.8|580.2|579.8|120
1633607390000|2021-10-07 11:49:50|580.1|580|580.5|580.1|580.5|580.1|580.1|579.8|9378
1633607400000|2021-10-07 11:50:00|580.7|580.2|581|580.6|581|580.6|580.7|580.2|2540
1633607410000|2021-10-07 11:50:10|580.9|580.7|581.6|581.2|581.7|581.2|580.9|580.6|9771
1633607430000|2021-10-07 11:50:30|581.5|581.3|581.2|581|581.5|581.3|581.2|581|357
1633607440000|2021-10-07 11:50:40|581.3||581.3||581.3||581.3||6405
1633607450000|2021-10-07 11:50:50|581.2|580.9|580.3|580|581.2|580.9|580.3|580|2007
1633607460000|2021-10-07 11:51:00|||||||||1934
1633607480000|2021-10-07 11:51:20|580.2|580.1|580.3|580|580.4|580.1|580.2|580|1547
1633607490000|2021-10-07 11:51:30||580.1||580.1||580.1||580.1|0
1633607550000|2021-10-07 11:52:30|580.2|580|580.2|579.8|580.3|580|580.1|579.8|3519
1633607560000|2021-10-07 11:52:40|580.1||580||580.1||580||0
1633607580000|2021-10-07 11:53:00|||||||||100
1633607600000|2021-10-07 11:53:20|579.9|579.7|579.9|579.6|579.9|579.7|579.8|579.6|740
1633607640000|2021-10-07 11:54:00|||||||||50
1633607650000|2021-10-07 11:54:10|580|579.7|580|579.7|580|579.9|580|579.7|4589
1633607660000|2021-10-07 11:54:20|580.1|579.8|580.5|580.1|580.5|580.3|580.1|579.7|10658
1633607670000|2021-10-07 11:54:30|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|0
1633607700000|2021-10-07 11:55:00|580.3||580.3||580.4||580.3||0
1633607710000|2021-10-07 11:55:10|580.2|580.1|580.3|580|580.3|580.1|580.2|580|674
1633607730000|2021-10-07 11:55:30|580.2|579.9|579.8|579.6|580.2|579.9|579.8|579.6|12195
1633607740000|2021-10-07 11:55:40|579.9|579.7|580.3|579.9|580.4|580|579.8|579.7|4283
1633607750000|2021-10-07 11:55:50|580.2|580|580.1|579.8|580.2|580|580|579.8|948
1633607770000|2021-10-07 11:56:10|580||580||580||580||0
1633607780000|2021-10-07 11:56:20|||||||||598
1633607790000|2021-10-07 11:56:30|580.1|579.9|580.6|580.3|580.7|580.4|580.1|579.9|3876
1633607810000|2021-10-07 11:56:50|580.5|580.2|580.6|580.3|580.6|580.3|580.5|580.2|0
1633607820000|2021-10-07 11:57:00|580.7|580.4|580.3|580.1|581|580.8|580.3|580.1|18064
1633607830000|2021-10-07 11:57:10|580.4|580.2|580.4|580.1|580.5|580.2|580.4|580.1|1000
1633607840000|2021-10-07 11:57:20|580.1|580|580.1|579.9|580.1|580|580.1|579.9|1826
1633607850000|2021-10-07 11:57:30|580|579.8|579.9|579.6|580|579.8|579.9|579.6|1537
1633607870000|2021-10-07 11:57:50|579.8||579.8||579.8||579.8||0
1633607890000|2021-10-07 11:58:10|579.7|579.5|579.2|579|579.7|579.5|579|578.8|25948
1633607900000|2021-10-07 11:58:20|579.3|578.9|579.7|579.4|579.9|579.4|579.3|578.9|5016
1633607910000|2021-10-07 11:58:30|579.8|579.5|580.1|579.8|580.1|580|579.8|579.5|4086
1633607930000|2021-10-07 11:58:50|580||580.1||580.1||580||0
1633607940000|2021-10-07 11:59:00|580|579.7|579.7|579.3|580|579.7|579.7|579.3|7447
1633607950000|2021-10-07 11:59:10|579.6|579.2|579.7|579.4|579.8|579.6|579.5|579.2|26219
1633607960000|2021-10-07 11:59:20|579.6|579.3|579.8|579.6|579.8|579.6|579.6|579.3|2617
1633607970000|2021-10-07 11:59:30|579.9|579.7|580|579.7|580.1|579.7|579.9|579.6|1661
1633607980000|2021-10-07 11:59:40||579.6||579.6||579.6||579.6|0
1633607990000|2021-10-07 11:59:50|579.9||579.9||579.9||579.9||0
1633608000000|2021-10-07 12:00:00|579.8|579.5|579.8|579.4|579.8|579.5|579.7|579.4|975
1633608010000|2021-10-07 12:00:10||579.5||579.5||579.5||579.5|100
1633608020000|2021-10-07 12:00:20|579.7|579.4|579.6|579.3|579.7|579.4|579.6|579.3|0
1633608030000|2021-10-07 12:00:30|579.5||579.6||579.6||579.5||691
1633608050000|2021-10-07 12:00:50|579.5|579.2|579.4|579.1|579.5|579.2|579.1|578.9|11738
1633608060000|2021-10-07 12:01:00|579.5|579.2|578.7|578.5|579.5|579.3|578.6|578.5|60650
1633608070000|2021-10-07 12:01:10|578.8||578.8||578.8||578.8||0
1633608080000|2021-10-07 12:01:20|578.9|578.6|578.7|578.5|578.9|578.7|578.6|578.5|5958
1633608090000|2021-10-07 12:01:30|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|328
1633608100000|2021-10-07 12:01:40|578.7|578.5|578.8|578.5|578.8|578.5|578.7|578.5|1235
1633608110000|2021-10-07 12:01:50||578.6||578.5||578.6||578.5|1628
1633608120000|2021-10-07 12:02:00|578.9|578.6|579.3|579|579.6|579.2|578.8|578.6|8717
1633608130000|2021-10-07 12:02:10|579.2||579.2||579.2||579.2||0
1633608140000|2021-10-07 12:02:20|579.1|578.9|579|578.7|579.1|578.9|579|578.7|7831
1633608150000|2021-10-07 12:02:30||578.8||578.7||578.8||578.7|1000
1633608160000|2021-10-07 12:02:40|579.1|578.8|579.6|579.2|579.7|579.2|579.1|578.8|2468
1633608170000|2021-10-07 12:02:50|579.7|579.3|579.7|579.4|580|579.7|579.7|579.3|13083
1633608190000|2021-10-07 12:03:10|579.8||579.7||579.9||579.7||0
1633608210000|2021-10-07 12:03:30|579.6|579.3|579.6|579.1|579.6|579.5|579.4|579.1|15000
1633608230000|2021-10-07 12:03:50|579.5|579|579.1|578.9|579.5|579|579.1|578.8|830
1633608240000|2021-10-07 12:04:00|579|579|579.1|578.8|579.1|579|579|578.7|96
1633608250000|2021-10-07 12:04:10|579||579||579||579||0
1633608260000|2021-10-07 12:04:20|578.9|578.7|578.8|578.6|578.9|578.7|578.8|578.6|7
1633608270000|2021-10-07 12:04:30|578.9|578.7|579|578.7|579|578.8|578.9|578.7|822
1633608280000|2021-10-07 12:04:40|578.9|578.6|578.9|578.6|578.9|578.6|578.9|578.6|0
1633608300000|2021-10-07 12:05:00|578.8|578.5|578.7|578.5|578.8|578.5|578.7|578.5|1719
1633608320000|2021-10-07 12:05:20|578.6|578.4|578.6|578.3|578.6|578.4|578.6|578.3|880
1633608340000|2021-10-07 12:05:40|578.9|578.4|578.7|578.4|578.9|578.6|578.7|578.3|7762
1633608350000|2021-10-07 12:05:50|578.8|578.5|578.7|578.4|578.8|578.6|578.6|578.3|1813
1633608360000|2021-10-07 12:06:00|578.6|578.3|578.5|578.3|578.6|578.3|578.4|578.1|1980
1633608370000|2021-10-07 12:06:10|578.6|578.4|578.8|578.5|578.8|578.5|578.6|578.4|3096
1633608380000|2021-10-07 12:06:20|578.7|578.3|578.4|578.3|578.7|578.3|578.4|578.3|3144
1633608390000|2021-10-07 12:06:30|578.5|578.4|578.4|578.3|578.5|578.4|578.4|578.3|486
1633608410000|2021-10-07 12:06:50|578.5|578.4|578.6|578.3|578.6|578.4|578.5|578.3|285
1633608420000|2021-10-07 12:07:00||578.4||578.4||578.4||578.4|0
1633608430000|2021-10-07 12:07:10|578.7|578.5|578.9|578.7|579|578.7|578.7|578.5|972
1633608440000|2021-10-07 12:07:20|579|578.8|579|578.9|579.2|579.1|579|578.8|6382
1633608450000|2021-10-07 12:07:30|||||||||95
1633608460000|2021-10-07 12:07:40|579.4|579.3|579.8|579.4|579.9|579.5|579.3|579|45112
1633608470000|2021-10-07 12:07:50|579.7|579.5|579.7|579.4|579.8|579.7|579.4|578.8|16151
1633608480000|2021-10-07 12:08:00|579.8|579.5|579.6|579.3|579.9|579.7|579.5|579.2|3591
1633608490000|2021-10-07 12:08:10|579.7|579.4|579.9|579.6|580|579.7|579.7|579.4|3156
1633608500000|2021-10-07 12:08:20|579.8|579.5|579.5|579.2|579.8|579.5|579.5|579.2|0
1633608510000|2021-10-07 12:08:30|579.4|579.1|579.3|579|579.4|579.1|579.2|578.9|835
1633608520000|2021-10-07 12:08:40||578.9||578.8||578.9||578.8|0
1633608540000|2021-10-07 12:09:00|579.4|578.9|579.6|579.4|579.6|579.5|579.3|578.9|3784
1633608550000|2021-10-07 12:09:10|579.5|579.3|579.4|579|579.5|579.3|579.4|579|9
1633608560000|2021-10-07 12:09:20|579.3||579.3||579.3||579.3||0
1633608570000|2021-10-07 12:09:30||578.9||579||579||578.9|0
1633608580000|2021-10-07 12:09:40||579.1||579||579.1||579|0
1633608590000|2021-10-07 12:09:50|579.2||579.2||579.2||579.2||100
1633608600000|2021-10-07 12:10:00|579.4|579.3|579.7|579.4|579.8|579.6|579.4|579.3|12503
1633608610000|2021-10-07 12:10:10|579.6|579.3|579.6|579.3|579.6|579.3|579.5|579.3|841
1633608620000|2021-10-07 12:10:20|579.5|579.2|579.4|579.1|579.5|579.2|579.2|579|7630
1633608630000|2021-10-07 12:10:30|579.2||579.2||579.2||579.2||0
1633608640000|2021-10-07 12:10:40|579.1|579|578.9|578.6|579.1|579|578.9|578.6|1042
1633608650000|2021-10-07 12:10:50|579|578.7|579.3|579|579.3|579.1|579|578.7|6265
1633608660000|2021-10-07 12:11:00|579.5|579.1|579.3|579|579.5|579.2|579.3|579|5721
1633608690000|2021-10-07 12:11:30||579.1||579.1||579.1||579.1|103
1633608710000|2021-10-07 12:11:50|579.2|579.2|579.1|578.8|579.2|579.2|579.1|578.8|4044
1633608720000|2021-10-07 12:12:00|579|578.7|579.1|578.7|579.1|579|578.8|578.5|2741
1633608730000|2021-10-07 12:12:10|579|578.6|579|578.7|579|578.7|578.9|578.5|360
1633608790000|2021-10-07 12:13:10||578.8||578.8||578.8||578.8|0
1633608810000|2021-10-07 12:13:30|579.1|578.9|579|578.7|579.1|578.9|578.9|578.7|3116
1633608820000|2021-10-07 12:13:40|578.9|578.8|579|578.7|579|578.8|578.8|578.7|1071
1633608850000|2021-10-07 12:14:10|578.9|578.8|579|578.8|579|578.8|578.9|578.8|520
1633608880000|2021-10-07 12:14:40|579.1|578.7|579.3|579|579.3|579.1|579.1|578.7|4457
1633608890000|2021-10-07 12:14:50|579.2|578.9|579.2|578.9|579.2|578.9|579.2|578.9|0
1633608910000|2021-10-07 12:15:10|579.3|579|579.2|578.9|579.3|579|579.2|578.9|1334
1633608920000|2021-10-07 12:15:20||578.8||578.8||578.8||578.8|0
1633608930000|2021-10-07 12:15:30||578.9||578.9||578.9||578.9|0
1633608970000|2021-10-07 12:16:10|579.3|579|579.5|579.3|579.8|579.4|579.3|579|1863
1633608980000|2021-10-07 12:16:20|579.4|579.2|579.3|579|579.4|579.2|579.3|579|21
1633609000000|2021-10-07 12:16:40|579.2|578.9|579|578.7|579.2|578.9|579|578.7|1191
1633609010000|2021-10-07 12:16:50|579.1|578.8|579.3|579|579.3|579.1|579.1|578.8|2256
1633609020000|2021-10-07 12:17:00|579.2|578.9|579.2|578.9|579.2|579|579.2|578.9|0
1633609030000|2021-10-07 12:17:10|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1633609040000|2021-10-07 12:17:20|579.2|578.9|579.2|579|579.2|579|579.2|578.9|0
1633609060000|2021-10-07 12:17:40|579.3|579.1|579.3|579.1|579.3|579.2|579.3|579|2745
1633609070000|2021-10-07 12:17:50||579||579||579||579|0
1633609120000|2021-10-07 12:18:40|579.4|579.1|579.4|579.1|579.6|579.2|579.4|579.1|1906
1633609130000|2021-10-07 12:18:50|579.3||579.3||579.3||579.3||0
1633609140000|2021-10-07 12:19:00|579.2|579|579.2|579|579.2|579|579.2|579|0
1633609160000|2021-10-07 12:19:20|579.1|578.9|579|578.8|579.1|578.9|579|578.8|4198
1633609210000|2021-10-07 12:20:10|578.9||578.9||579||578.9||0
1633609230000|2021-10-07 12:20:30|579|578.9|579|578.8|579|578.9|579|578.8|1122
1633609240000|2021-10-07 12:20:40|579.1|578.9|579.5|579.2|579.5|579.2|579.1|578.9|4266
1633609250000|2021-10-07 12:20:50|579.4|579.1|579.2|579.1|579.4|579.2|579.2|578.9|1493
1633609260000|2021-10-07 12:21:00|579.1|579|579.2|578.9|579.2|579|579|578.9|61
1633609280000|2021-10-07 12:21:20|579.1||579.1||579.1||579.1||0
1633609320000|2021-10-07 12:22:00|579.2|579|579.2|579|579.2|579|579.2|579|351
1633609340000|2021-10-07 12:22:20||579.1||579.1||579.1||579.1|0
1633609350000|2021-10-07 12:22:30|579.1|579|579.1|579|579.2|579.1|579.1|578.9|2317
1633609360000|2021-10-07 12:22:40|579|578.9|579.1|578.9|579.1|579|579|578.9|411
1633609370000|2021-10-07 12:22:50|579.2|579|579.1|578.9|579.3|579.1|579.1|578.9|2781
1633609380000|2021-10-07 12:23:00|579|578.8|578.9|578.6|579|578.8|578.9|578.5|679
1633609390000|2021-10-07 12:23:10|578.8|578.5|578.7|578.5|578.8|578.5|578.7|578.5|297
1633609400000|2021-10-07 12:23:20|578.8||578.7||578.8||578.7||0
1633609430000|2021-10-07 12:23:50|578.8|578.6|578.9|578.7|578.9|578.8|578.8|578.6|2917
1633609440000|2021-10-07 12:24:00||578.6||578.7||578.7||578.6|0
1633609450000|2021-10-07 12:24:10|579.1|579|579|578.7|579.1|579|578.9|578.5|8652
1633609480000|2021-10-07 12:24:40||578.8||578.8||578.8||578.8|0
1633609510000|2021-10-07 12:25:10|579.1|578.9|579|578.9|579.2|579|579|578.8|3902
1633609520000|2021-10-07 12:25:20|579.1|579|579.2|579.1|579.2|579.1|579.1|579|3017
1633609530000|2021-10-07 12:25:30|579.1|579|579|578.8|579.1|579|578.9|578.8|15800
1633609540000|2021-10-07 12:25:40|579.1|578.9|579.4|579|579.5|579.2|579.1|578.9|5363
1633609550000|2021-10-07 12:25:50|579.3|578.9|579.3|579|579.3|579|579.3|578.9|606
1633609580000|2021-10-07 12:26:20||579.1||579||579.1||579|500
1633609600000|2021-10-07 12:26:40|579.2|578.9|579|578.8|579.2|579|579|578.8|7456
1633609610000|2021-10-07 12:26:50|579.1|578.9|579.1|578.9|579.1|579|579.1|578.9|1890
1633609650000|2021-10-07 12:27:30|579|579|579.8|579.5|579.9|579.7|579|579|10877
1633609660000|2021-10-07 12:27:40|579.7|579.4|579.7|579.3|579.7|579.4|579.6|579.3|1411
1633609670000|2021-10-07 12:27:50||579.4||579.4||579.4||579.4|0
1633609680000|2021-10-07 12:28:00|579.6|579.2|579.6|579.3|579.6|579.3|579.5|579.1|4500
1633609710000|2021-10-07 12:28:30||579.4||579.4||579.4||579.4|0
1633609750000|2021-10-07 12:29:10|579.7|579.5|579.8|579.5|579.8|579.5|579.7|579.5|1465
1633609760000|2021-10-07 12:29:20|579.7|579.4|579.6|579.4|579.7|579.4|579.5|579.3|1015
1633609770000|2021-10-07 12:29:30|580|579.5|580|579.7|580|579.9|579.8|579.5|53219
1633609780000|2021-10-07 12:29:40|579.9|579.8|579.9|579.7|580|579.8|579.9|579.6|2000
1633609800000|2021-10-07 12:30:00||579.8||579.7||579.8||579.6|648
1633609820000|2021-10-07 12:30:20|580|579.8|580.6|580.2|580.6|580.2|580|579.8|5662
1633609830000|2021-10-07 12:30:30|580.5|580.1|580.5|580.3|580.5|580.3|580.5|580.1|0
1633609840000|2021-10-07 12:30:40||580.2||580.3||580.3||580.2|350
1633609860000|2021-10-07 12:31:00|580.6|580.5|580.8|580.5|581|580.9|580.6|580.5|12388
1633609870000|2021-10-07 12:31:10|580.7||580.8||580.8||580.7||660
1633609880000|2021-10-07 12:31:20|580.9|580.6|581.2|580.7|581.4|581|580.9|580.6|2634
1633609890000|2021-10-07 12:31:30|581|580.6|580.9|580.6|581|580.6|580.9|580.6|0
1633609910000|2021-10-07 12:31:50|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|606
1633609920000|2021-10-07 12:32:00|580.7|580.4|580.5|580.2|580.7|580.4|580.5|580.2|1659
1633609950000|2021-10-07 12:32:30|580.4|580.1|580.4|580.2|580.4|580.2|580.4|580.1|0
1633609960000|2021-10-07 12:32:40|580.3|580.1|579.6|579.3|580.3|580.1|579.6|579.2|5785
1633609970000|2021-10-07 12:32:50|579.5|579.2|579.4|579.2|579.5|579.2|579.4|579.2|0
1633609980000|2021-10-07 12:33:00|579.5||579.5||579.5||579.5||0
1633609990000|2021-10-07 12:33:10|579.4||579.4||579.5||579.4||0
1633610000000|2021-10-07 12:33:20|579.3|579.1|579.4|579.1|579.4|579.2|579.3|579.1|2540
1633610010000|2021-10-07 12:33:30|579.3||579.3||579.3||579.3||0
1633610020000|2021-10-07 12:33:40|||||||||100
1633610030000|2021-10-07 12:33:50|579.5|579.2|579.5|579.3|579.5|579.4|579.5|579.2|4000
1633610050000|2021-10-07 12:34:10|||||||||402
1633610060000|2021-10-07 12:34:20|579.6|579.4|579.6|579.5|579.9|579.6|579.6|579.3|4170
1633610070000|2021-10-07 12:34:30||579.4||579.3||579.4||579.3|398
1633610080000|2021-10-07 12:34:40|579.5|579.5|579.4|579.2|579.5|579.5|579.4|579.2|2726
1633610090000|2021-10-07 12:34:50|579.5|579.3|579.6|579.3|579.6|579.4|579.5|579.3|1244
1633610100000|2021-10-07 12:35:00||579.4||579.4||579.4||579.4|0
1633610110000|2021-10-07 12:35:10||579.3||579.3||579.4||579.3|0
1633610120000|2021-10-07 12:35:20||579.4||579.4||579.4||579.4|0
1633610150000|2021-10-07 12:35:50|579.5|579.3|579.6|579.4|579.6|579.5|579.4|579.2|4947
1633610160000|2021-10-07 12:36:00|579.7|579.5|579.6|579.4|579.7|579.5|579.6|579.4|2923
1633610170000|2021-10-07 12:36:10|579.5|579.3|579.6|579.3|579.6|579.4|579.4|579.2|3735
1633610180000|2021-10-07 12:36:20||579.2||579.2||579.2||579.2|0
1633610200000|2021-10-07 12:36:40|579.7|579.4|579.6|579.4|579.7|579.5|579.6|579.4|2736
1633610210000|2021-10-07 12:36:50||579.5||579.5||579.5||579.5|0
1633610230000|2021-10-07 12:37:10|579.8|579.7|579.6|579.5|579.9|579.7|579.6|579.5|15000
1633610240000|2021-10-07 12:37:20|579.7|579.4|579.6|579.4|579.7|579.4|579.6|579.4|2000
1633610270000|2021-10-07 12:37:50||579.5||579.4||579.5||579.4|86
1633610280000|2021-10-07 12:38:00||579.5||579.4||579.5||579.4|0
1633610290000|2021-10-07 12:38:10|580.3|579.5|580.2|579.8|580.5|580|580|579.5|13526
1633610300000|2021-10-07 12:38:20||579.9||579.9||579.9||579.9|0
1633610330000|2021-10-07 12:38:50|580.1||580.2||580.2||580.1||0
1633610360000|2021-10-07 12:39:20|580.1|580|580.1|579.9|580.1|580|580|579.9|1621
1633610390000|2021-10-07 12:39:50|580.2|580|580.2|580|580.2|580|580.2|579.9|882
1633610400000|2021-10-07 12:40:00|580.1|579.9|580.1|579.9|580.2|579.9|580|579.9|344
1633610410000|2021-10-07 12:40:10|580|579.8|580|579.8|580|579.8|580|579.8|0
1633610420000|2021-10-07 12:40:20|579.9|579.7|579.8|579.5|579.9|579.7|579.8|579.4|1052
1633610430000|2021-10-07 12:40:30|579.7|579.4|579.6|579.5|579.7|579.5|579.6|579.4|534
1633610440000|2021-10-07 12:40:40|||||||||100
1633610450000|2021-10-07 12:40:50|579.7|579.4|579.5|579.3|579.7|579.5|579.4|579.2|10485
1633610460000|2021-10-07 12:41:00||579.2||579.2||579.2||579.2|0
1633610470000|2021-10-07 12:41:10|579.2|579.1|579.5|579.3|579.5|579.3|579.2|579.1|2987
1633610480000|2021-10-07 12:41:20|579.6|579.4|579.5|579.2|579.6|579.4|579.5|579.2|3427
1633610510000|2021-10-07 12:41:50||579.4||579.4||579.4||579.4|0
1633610520000|2021-10-07 12:42:00|579.4|579.3|579.5|579.3|579.5|579.3|579.4|579.2|969
1633610530000|2021-10-07 12:42:10|579.4|579.2|579.5|579.2|579.5|579.4|579.4|579.2|52
1633610540000|2021-10-07 12:42:20||579.3||579.3||579.3||579.3|0
1633610550000|2021-10-07 12:42:30|579.4|579.2|579.4|579.2|579.5|579.4|579.4|579.1|1107
1633610560000|2021-10-07 12:42:40||579.1||579.1||579.2||579.1|1500
1633610580000|2021-10-07 12:43:00|579.2|579.2|579.4|579.2|579.4|579.2|579.2|579.1|3348
1633610590000|2021-10-07 12:43:10|579.5|579.1|579.6|579.4|579.6|579.5|579.5|579.1|5344
1633610600000|2021-10-07 12:43:20|579.9|579.3|579.8|579.6|580.1|579.7|579.8|579.3|11677
1633610610000|2021-10-07 12:43:30|579.7|579.5|579.2|578.9|579.7|579.5|579|578.9|19555
1633610620000|2021-10-07 12:43:40|579.1|578.8|578.8|578.5|579.1|578.8|578.8|578.5|5224
1633610630000|2021-10-07 12:43:50||578.6||578.6||578.6||578.6|0
1633610640000|2021-10-07 12:44:00|578.9|578.7|578.9|578.8|579.1|578.8|578.9|578.7|2809
1633610650000|2021-10-07 12:44:10|578.8|578.7|578.7|578.4|578.9|578.7|578.6|578.4|7464
1633610670000|2021-10-07 12:44:30|578.8|578.5|579|578.8|579.2|579|578.8|578.5|4915
1633610710000|2021-10-07 12:45:10|578.9|578.7|578.9|578.6|578.9|578.7|578.8|578.6|1951
1633610720000|2021-10-07 12:45:20|578.8||578.8||578.8||578.8||52
1633610730000|2021-10-07 12:45:30|||||||||50
1633610740000|2021-10-07 12:45:40|578.7|578.5|578.6|578.4|578.7|578.5|578.6|578.4|938
1633610750000|2021-10-07 12:45:50|578.7|578.5|578.7|578.4|578.8|578.6|578.7|578.4|1540
1633610760000|2021-10-07 12:46:00|578.8|578.5|579.2|579.1|579.2|579.1|578.8|578.5|3183
1633610770000|2021-10-07 12:46:10||579||579||579||579|0
1633610780000|2021-10-07 12:46:20|579.1||579.2||579.2||579.1||0
1633610800000|2021-10-07 12:46:40|579.3|579.1|579.1|578.9|579.3|579.1|579.1|578.8|3894
1633610810000|2021-10-07 12:46:50|579||579.1||579.1||579||0
1633610840000|2021-10-07 12:47:20|579|578.8|579|578.7|579.1|578.8|579|578.5|7
1633610880000|2021-10-07 12:48:00|578.9|578.6|578.8|578.5|578.9|578.6|578.6|578.4|4825
1633610890000|2021-10-07 12:48:10|578.7||578.7||578.7||578.7||0
1633610920000|2021-10-07 12:48:40|578.6|578.4|578.7|578.5|578.7|578.5|578.5|578.4|334
1633610940000|2021-10-07 12:49:00|578.8|578.6|578.9|578.7|578.9|578.8|578.8|578.6|4222
1633610950000|2021-10-07 12:49:10||578.6||578.6||578.6||578.6|0
1633610970000|2021-10-07 12:49:30|578.8|578.5|578.6|578.4|578.8|578.6|578.6|578.4|85
1633611010000|2021-10-07 12:50:10||578.5||578.4||578.5||578.4|50
1633611020000|2021-10-07 12:50:20|578.5|578.5|578.5|578.4|578.6|578.5|578.5|578.4|101
1633611040000|2021-10-07 12:50:40|578.6|578.5|578.6|578.4|578.6|578.5|578.6|578.4|1716
1633611080000|2021-10-07 12:51:20|578.7|578.5|578.6|578.4|578.7|578.5|578.6|578.4|2154
1633611110000|2021-10-07 12:51:50|578.9|578.5|579.1|579|579.3|579|578.9|578.5|23224
1633611120000|2021-10-07 12:52:00|579|578.9|579.1|578.9|579.5|579|579|578.7|10069
1633611130000|2021-10-07 12:52:10|579|578.8|579|578.7|579|578.8|578.9|578.6|6799
1633611140000|2021-10-07 12:52:20|578.9|578.6|578.8|578.5|578.9|578.7|578.8|578.5|3303
1633611150000|2021-10-07 12:52:30|579|578.4|578.8|578.5|579|578.9|578.8|578.4|14000
1633611160000|2021-10-07 12:52:40|578.7|578.4|578.8|578.4|578.9|578.6|578.7|578.4|4356
1633611170000|2021-10-07 12:52:50|578.7||578.6||578.7||578.6||0
1633611200000|2021-10-07 12:53:20|578.7|578.5|578.8|578.7|578.8|578.7|578.7|578.4|5109
1633611210000|2021-10-07 12:53:30|578.9|578.8|578.9|578.7|578.9|578.8|578.9|578.7|2758
1633611230000|2021-10-07 12:53:50|578.8|578.6|578.8|578.4|578.9|578.6|578.8|578.4|0
1633611240000|2021-10-07 12:54:00|578.7||578.6||578.7||578.6||0
1633611270000|2021-10-07 12:54:30|578.5|578.3|578.9|578.6|579|578.6|578.3|578|11854
1633611280000|2021-10-07 12:54:40|578.7||578.7||578.7||578.7||0
1633611290000|2021-10-07 12:54:50||578.5||578.6||578.6||578.5|1842
1633611300000|2021-10-07 12:55:00|578.6|578.5|578.7|578.5|578.7|578.5|578.6|578.5|368
1633611320000|2021-10-07 12:55:20|578.8|578.6|578.9|578.7|579|578.7|578.7|578.6|1861
1633611360000|2021-10-07 12:56:00|578.8|578.6|578.6|578.3|578.8|578.6|578.6|578.3|2393
1633611370000|2021-10-07 12:56:10|578.5|578.4|578.2|578|578.5|578.4|578.2|578|3232
1633611380000|2021-10-07 12:56:20|578.3|578.1|578.5|578.2|578.5|578.2|578.3|578.1|2860
1633611390000|2021-10-07 12:56:30||578.3||578.2||578.4||578.2|0
1633611410000|2021-10-07 12:56:50||578.3||578.3||578.3||578.3|27
1633611420000|2021-10-07 12:57:00||578.2||578.2||578.2||578.2|0
1633611450000|2021-10-07 12:57:30||578.3||578.3||578.3||578.3|0
1633611460000|2021-10-07 12:57:40||578.2||578.2||578.2||578.2|0
1633611480000|2021-10-07 12:58:00||578.3||578.3||578.3||578.3|0
1633611510000|2021-10-07 12:58:30||578.2||578.2||578.2||578.2|0
1633611520000|2021-10-07 12:58:40|578.4|578.3|578.5|578.2|578.5|578.3|578.4|578.2|0
1633611530000|2021-10-07 12:58:50|578.4|578.4|578.5|578.2|578.5|578.4|578.4|578.2|440
1633611560000|2021-10-07 12:59:20|578.6|578.3|578.5|578.3|578.6|578.4|578.5|578.3|3101
1633611570000|2021-10-07 12:59:30|578.4|578.2|578.4|578.1|578.4|578.2|578.4|578.1|283
1633611580000|2021-10-07 12:59:40|578.5|578.4|578.4|578.2|578.5|578.4|578.4|578.2|2130
1633611590000|2021-10-07 12:59:50|578.5|578.3|578.4|578.2|578.5|578.3|578.4|578.2|149
1633611600000|2021-10-07 13:00:00|578.5||578.5||578.5||578.5||500
1633611610000|2021-10-07 13:00:10|578.4||578.4||578.4||578.4||0
1633611640000|2021-10-07 13:00:40|578.5|578.3|578.6|578.3|578.7|578.6|578.4|578.2|28155
1633611650000|2021-10-07 13:00:50|578.7|578.6|578.5|578.3|578.7|578.6|578.5|578.2|5000
1633611700000|2021-10-07 13:01:40|578.4|578.2|578.4|578.3|578.4|578.3|578.4|578.2|334
1633611720000|2021-10-07 13:02:00|578.3|578.2|578.3|578.2|578.3|578.2|578.3|578.1|1026
1633611730000|2021-10-07 13:02:10|||||||||56
1633611740000|2021-10-07 13:02:20|578.2|578.1|577.5|577.2|578.2|578.1|577.3|577.1|54770
1633611750000|2021-10-07 13:02:30|577.4|577.1|577.3|577.1|577.4|577.1|577.3|577.1|364
1633611760000|2021-10-07 13:02:40|577.2|577|577.2|577|577.3|577.2|577.2|577|3100
1633611770000|2021-10-07 13:02:50|577.3|577.1|577.2|577|577.3|577.1|577.2|577|785
1633611780000|2021-10-07 13:03:00|577.4|577.3|577.3|577.1|577.4|577.3|577.3|577.1|9446
1633611800000|2021-10-07 13:03:20|577.2|577|577.2|577|577.2|577|577.2|577|0
1633611810000|2021-10-07 13:03:30|577.1|576.9|577.1|576.9|577.1|577|576.9|576.7|21269
1633611820000|2021-10-07 13:03:40|577.2|577.1|577.1|576.9|577.3|577.1|577.1|576.9|7162
1633611830000|2021-10-07 13:03:50|577|576.8|576.9|576.7|577|576.9|576.8|576.7|2655
1633611840000|2021-10-07 13:04:00|577||577||577||577||0
1633611850000|2021-10-07 13:04:10|576.9||576.9||576.9||576.9||718
1633611860000|2021-10-07 13:04:20|576.8|576.6|576.8|576.6|576.8|576.6|576.7|576.6|1232
1633611870000|2021-10-07 13:04:30|576.7|576.5|576.5|576.3|576.8|576.5|576.5|576.1|10056
1633611880000|2021-10-07 13:04:40||576.2||576.2||576.2||576.2|1059
1633611890000|2021-10-07 13:04:50|576.4|576.4|576.6|576.4|576.8|576.6|576.4|576.3|2814
1633611900000|2021-10-07 13:05:00|576.5|576.3|576.1|575.8|576.5|576.3|576.1|575.8|20215
1633611910000|2021-10-07 13:05:10|576.2|575.9|576.7|576.3|576.7|576.3|576.2|575.9|7442
1633611920000|2021-10-07 13:05:20|576.9|576.5|577.2|576.9|577.3|576.9|576.8|576.5|1000
1633611930000|2021-10-07 13:05:30|577.1|577|577.3|577|577.3|577|577|577|750
1633611940000|2021-10-07 13:05:40|577.4|576.9|577|576.6|577.7|577.4|577|576.6|10753
1633611950000|2021-10-07 13:05:50|577.1|576.7|576.8|576.6|577.1|576.7|576.8|576.6|2000
1633611960000|2021-10-07 13:06:00|576.9|576.7|577.1|576.8|577.2|577|576.9|576.6|1928
1633611970000|2021-10-07 13:06:10|577|576.6|576.4|576.1|577|576.6|576.4|576.1|5776
1633611980000|2021-10-07 13:06:20|576.3|576|576.3|576.1|576.3|576.1|575.9|575.8|115594
1633611990000|2021-10-07 13:06:30|576.4|576|576.3|576|576.4|576.2|576.3|576|3668
1633612000000|2021-10-07 13:06:40|576.4|576.1|576.4|576.1|576.4|576.2|576.4|576.1|913
1633612010000|2021-10-07 13:06:50||576.2||576.1||576.2||576.1|700
1633612020000|2021-10-07 13:07:00|576.3|576.4|576.4|576.1|576.6|576.4|576.3|576.1|7500
1633612030000|2021-10-07 13:07:10|576.3|576.2|576.3|576.1|576.3|576.3|576.3|576.1|1271
1633612050000|2021-10-07 13:07:30|576.2|576|576.2|576|576.3|576|576.2|576|601
1633612060000|2021-10-07 13:07:40|576.1|575.9|576.1|575.9|576.2|576|576.1|575.9|2504
1633612070000|2021-10-07 13:07:50|576.2|576|576.1|575.9|576.3|576.1|576.1|575.9|1556
1633612080000|2021-10-07 13:08:00|576.3|576.2|576.2|576|576.3|576.2|576.2|575.9|15682
1633612100000|2021-10-07 13:08:20|576.1|575.9|575.9|575.8|576.1|575.9|575.9|575.8|11637
1633612110000|2021-10-07 13:08:30|576|575.9|576.3|576.1|576.6|576.2|575.9|575.9|6408
1633612120000|2021-10-07 13:08:40|576.5|576.2|576.3|576.1|576.5|576.2|576.3|576.1|347
1633612130000|2021-10-07 13:08:50|576.5|576.2|576.3|576.1|576.5|576.2|576.3|576.1|208
1633612140000|2021-10-07 13:09:00|576.5|576.2|576.4|576.3|576.5|576.3|576.3|576.2|459
1633612150000|2021-10-07 13:09:10|576.6|576.4|576.4|576.1|576.8|576.5|576.4|576|5468
1633612170000|2021-10-07 13:09:30|576.3||576.3||576.3||576.3||0
1633612180000|2021-10-07 13:09:40||576||576||576||576|0
1633612200000|2021-10-07 13:10:00|576.2|576.1|576.2|576.1|576.2|576.1|576.2|576.1|15
1633612210000|2021-10-07 13:10:10|576.1|576|576.3|576.2|576.3|576.2|576.1|576|2088
1633612220000|2021-10-07 13:10:20|576.2|576.1|576.3|576.1|576.5|576.2|576.2|576|9607
1633612230000|2021-10-07 13:10:30|576.2|576|576.2|576|576.3|576.1|576.2|576|1633
1633612240000|2021-10-07 13:10:40|576|575.9|576|575.8|576|575.9|576|575.8|12195
1633612250000|2021-10-07 13:10:50|575.9|575.7|575.9|575.6|576.2|575.8|575.8|575.5|15560
1633612260000|2021-10-07 13:11:00||575.7||575.6||575.7||575.6|0
1633612270000|2021-10-07 13:11:10|576|575.7|576.1|575.8|576.1|575.8|576|575.7|3627
1633612280000|2021-10-07 13:11:20|576||576||576||576||0
1633612290000|2021-10-07 13:11:30|576.1|575.7|576|575.7|576.2|576|576|575.7|2976
1633612300000|2021-10-07 13:11:40|575.9|575.8|575.9|575.8|575.9|575.8|575.9|575.8|0
1633612310000|2021-10-07 13:11:50|575.8|575.7|575.8|575.6|575.8|575.7|575.8|575.6|67
1633612320000|2021-10-07 13:12:00|575.7|575.5|576.2|575.9|576.2|576|575.5|575.3|14195
1633612330000|2021-10-07 13:12:10||576||576||576||576|0
1633612340000|2021-10-07 13:12:20|576.1||576.1||576.1||576.1||0
1633612350000|2021-10-07 13:12:30|576.3|575.9|576.1|575.8|576.3|575.9|576.1|575.8|7032
1633612360000|2021-10-07 13:12:40|576||576||576||576||175
1633612370000|2021-10-07 13:12:50|575.9|575.7|575.8|575.6|576|575.7|575.8|575.6|1797
1633612380000|2021-10-07 13:13:00|575.9|575.7|575.8|575.6|575.9|575.8|575.8|575.6|0
1633612390000|2021-10-07 13:13:10|575.9|575.7|575.8|575.6|575.9|575.8|575.8|575.6|598
1633612400000|2021-10-07 13:13:20|575.9|575.7|575.9|575.8|576|575.8|575.8|575.7|1747
1633612410000|2021-10-07 13:13:30||575.7||575.6||575.7||575.6|47
1633612420000|2021-10-07 13:13:40|575.8|575.5|575.8|575.5|575.8|575.5|575.6|575.3|9423
1633612430000|2021-10-07 13:13:50|576.1|576|575.9|575.5|576.1|576|575.9|575.5|8445
1633612440000|2021-10-07 13:14:00|575.8||575.8||575.8||575.8||0
1633612450000|2021-10-07 13:14:10|575.7|575.4|575.4|575.1|575.7|575.5|575.3|575.1|3613
1633612460000|2021-10-07 13:14:20||575.2||575.2||575.2||575.2|0
1633612470000|2021-10-07 13:14:30|||||||||673
1633612480000|2021-10-07 13:14:40|575.3|575.1|575.3|575.1|575.5|575.2|575.2|575.1|1181
1633612490000|2021-10-07 13:14:50|575.4|575.2|575.2|575|575.7|575.2|575.1|575|30951
1633612500000|2021-10-07 13:15:00|575.4|575.1|575.5|575.1|575.5|575.2|575.3|575.1|5294
1633612510000|2021-10-07 13:15:10|575.6|575.2|575.6|575.3|575.6|575.4|575.6|575.2|434
1633612520000|2021-10-07 13:15:20|575.7|575.6|575.7|575.6|576|575.8|575.7|575.6|1700
1633612530000|2021-10-07 13:15:30|576.1|576|576.2|575.7|576.2|576|575.8|575.6|13581
1633612540000|2021-10-07 13:15:40|576.1|575.8|576.1|575.8|576.3|575.9|576.1|575.8|0
1633612550000|2021-10-07 13:15:50|576|575.9|576|575.7|576.1|575.9|576|575.6|104
1633612560000|2021-10-07 13:16:00|576.1|575.8|576|575.7|576.1|575.9|576|575.7|351
1633612580000|2021-10-07 13:16:20|575.9|575.6|575.8|575.7|575.9|575.7|575.8|575.6|1151
1633612590000|2021-10-07 13:16:30|575.9|575.6|575.8|575.6|575.9|575.6|575.8|575.6|0
1633612610000|2021-10-07 13:16:50|||||||||577
1633612620000|2021-10-07 13:17:00|575.9|575.7|575.6|575.4|576.1|576|575.5|575|73758
1633612630000|2021-10-07 13:17:10|575.5|575.3|575.6|575.3|575.6|575.4|575.4|575.3|713
1633612640000|2021-10-07 13:17:20|575.5||575.5||575.5||575.5||0
1633612650000|2021-10-07 13:17:30|575.6||575.5||575.6||575.5||544
1633612660000|2021-10-07 13:17:40||575.2||575.2||575.2||575.2|0
1633612670000|2021-10-07 13:17:50|575.4|575.3|575.2|575.1|575.4|575.3|575.2|575.1|411
1633612680000|2021-10-07 13:18:00|575.1|575|575.2|575|575.2|575|575.1|575|780
1633612690000|2021-10-07 13:18:10|575.1||575.1||575.2||575.1||690
1633612710000|2021-10-07 13:18:30|||||||||619
1633612720000|2021-10-07 13:18:40|575.2|575.1|575.8|575.5|575.8|575.5|575.2|575.1|3655
1633612730000|2021-10-07 13:18:50|575.9|575.6|575.7|575.4|575.9|575.7|575.7|575.4|1449
1633612740000|2021-10-07 13:19:00|575.8|575.5|575.5|575.4|575.8|575.6|575.5|575.4|4895
1633612750000|2021-10-07 13:19:10|575.4|575.3|575.7|575.4|575.7|575.5|575.4|575.1|3226
1633612770000|2021-10-07 13:19:30||575.5||575.5||575.5||575.5|500
1633612780000|2021-10-07 13:19:40|575.6|575.3|575.7|575.4|575.7|575.5|575.4|575.2|4971
1633612790000|2021-10-07 13:19:50|575.6|575.3|575.6|575.3|575.7|575.3|575.6|575.3|1819
1633612800000|2021-10-07 13:20:00|575.5|575.2|575.7|575.4|575.9|575.8|575.3|575|31580
1633612810000|2021-10-07 13:20:10|575.8|575.5|575.7|575.4|575.8|575.6|575.5|575.3|529
1633612820000|2021-10-07 13:20:20|575.8|575.5|576.2|575.8|576.2|575.8|575.7|575.5|1897
1633612830000|2021-10-07 13:20:30|576|575.7|576|575.6|576|575.7|576|575.6|0
1633612840000|2021-10-07 13:20:40|576.2|575.7|576|575.7|576.3|575.8|575.9|575.7|4500
1633612850000|2021-10-07 13:20:50|575.9|575.6|575.8|575.5|575.9|575.6|575.8|575.5|298
1633612860000|2021-10-07 13:21:00|575.9|575.6|576|575.7|576|575.8|575.9|575.6|877
1633612880000|2021-10-07 13:21:20|576.1|575.8|576|575.8|576.1|575.9|576|575.8|1842
1633612890000|2021-10-07 13:21:30|576.1|575.7|576.1|575.7|576.1|575.7|576|575.7|1000
1633612900000|2021-10-07 13:21:40|576|575.8|576.1|575.9|576.1|575.9|576|575.8|1620
1633612910000|2021-10-07 13:21:50|576.2|576|576.2|576|576.2|576|576.2|576|1134
1633612920000|2021-10-07 13:22:00|||||||||325
1633612930000|2021-10-07 13:22:10|576.3|576.1|576.8|576.5|576.8|576.5|576.3|576.1|3915
1633612950000|2021-10-07 13:22:30|576.7||576.7||576.7||576.7||0
1633612960000|2021-10-07 13:22:40|576.6|576.4|576.4|576.1|576.6|576.4|576.3|576|21203
1633612970000|2021-10-07 13:22:50|576.5|576.2|576.5|576.2|576.5|576.3|576.4|576.2|1374
1633612980000|2021-10-07 13:23:00|576.6|576.3|576.6|576.3|576.6|576.3|576.5|576.2|2635
1633612990000|2021-10-07 13:23:10|576.7|576.4|576.9|576.8|576.9|576.8|576.7|576.4|2213
1633613000000|2021-10-07 13:23:20|577.1|576.7|577.8|577.3|577.8|577.4|577.1|576.7|7285
1633613010000|2021-10-07 13:23:30|577.7|577.2|577.2|576.9|577.7|577.2|577.1|576.8|6700
1633613020000|2021-10-07 13:23:40|577.3|577|577.3|577.1|577.3|577.1|577.3|577|1084
1633613030000|2021-10-07 13:23:50|577.5|577.2|577.4|577.1|577.9|577.7|577.4|577.1|6112
1633613040000|2021-10-07 13:24:00|577.1|577|577.1|576.7|577.1|577|577.1|576.7|512
1633613050000|2021-10-07 13:24:10|577.3|576.8|577.2|577|577.3|577|577|576.8|712
1633613060000|2021-10-07 13:24:20|577.1|576.9|577.2|577|577.2|577|576.9|576.7|26122
1633613070000|2021-10-07 13:24:30|576.9|576.8|576.9|576.7|577.2|576.9|576.9|576.7|7594
1633613080000|2021-10-07 13:24:40|577|576.6|576.7|576.4|577|576.6|576.6|576.3|4745
1633613090000|2021-10-07 13:24:50|576.6|576.5|576.6|576.3|576.7|576.5|576.6|576.2|16702
1633613100000|2021-10-07 13:25:00|576.5||576.5||576.5||576.5||100
1633613110000|2021-10-07 13:25:10|576.3|576.2|576.3|576.1|576.3|576.2|576.3|576.1|383
1633613120000|2021-10-07 13:25:20|576.2|576|576|575.6|576.2|576|575.9|575.5|34019
1633613130000|2021-10-07 13:25:30|575.9|575.5|575.7|575.4|575.9|575.5|575.6|575.4|0
1633613140000|2021-10-07 13:25:40|575.6|575.3|575.5|575.2|575.6|575.3|575.4|575.1|1621
1633613150000|2021-10-07 13:25:50|576.9|575.3|576.7|575.9|576.9|575.9|576.7|575.3|30676
1633613160000|2021-10-07 13:26:00|576.5|576|576.4|575.9|576.5|576.2|576|575.7|2864
1633613170000|2021-10-07 13:26:10|576.2|575.8|576.1|575.8|576.2|575.8|576.1|575.8|0
1633613180000|2021-10-07 13:26:20|576.2|575.9|576.7|576.4|576.7|576.5|576.2|575.8|3392
1633613190000|2021-10-07 13:26:30|576.6|576.3|576.6|576.2|576.7|576.3|576.6|576.1|0
1633613200000|2021-10-07 13:26:40|576.5|576.4|576.6|576.3|576.7|576.4|576.4|576.2|4071
1633613210000|2021-10-07 13:26:50||576.2||576.2||576.2||576.2|0
1633613220000|2021-10-07 13:27:00|576.5|576.3|576.3|575.9|576.6|576.3|576.2|575.9|606
1633613230000|2021-10-07 13:27:10||575.8||575.8||575.8||575.7|539
1633613240000|2021-10-07 13:27:20|576.2|576|575.7|575.4|576.3|576|575.7|575.4|2086
1633613260000|2021-10-07 13:27:40|||||||||546
1633613270000|2021-10-07 13:27:50|575.6|575.3|576.2|575.7|576.2|575.8|575.6|575.3|7270
1633613280000|2021-10-07 13:28:00|576.1|575.8|575.9|575.7|576.1|575.8|575.9|575.7|70
1633613290000|2021-10-07 13:28:10|575.8|575.5|575.5|575.3|575.8|575.5|575.5|575.3|24323
1633613300000|2021-10-07 13:28:20|575.4|575.2|575.6|575.4|575.6|575.4|575.4|575.2|12804
1633613310000|2021-10-07 13:28:30||575.3||575.3||575.3||575.3|0
1633613320000|2021-10-07 13:28:40|575.5||575.6||575.6||575.5||696
1633613330000|2021-10-07 13:28:50|575.7|575.4|576.2|575.8|576.2|575.8|575.7|575.4|2026
1633613340000|2021-10-07 13:29:00|576.3|575.9|576.7|576.4|576.8|576.4|576.3|575.9|4255
1633613350000|2021-10-07 13:29:10|576.6||576.6||576.6||576.6||0
1633613360000|2021-10-07 13:29:20|576.5|576.3|576.7|576.3|576.7|576.4|576.4|576.2|30
1633613370000|2021-10-07 13:29:30|576.5|576.4|576.5|576.2|576.5|576.4|576.4|576.2|780
1633613380000|2021-10-07 13:29:40|576.4|576.3|576.5|576.3|576.5|576.3|576.4|576.3|534
1633613390000|2021-10-07 13:29:50|576.4|576.2|576.3|576.2|576.5|576.2|576.3|576.2|200
1633613400000|2021-10-07 13:30:00|576.2|576.1|576.1|575.7|576.2|576.1|576.1|575.7|2896
1633613410000|2021-10-07 13:30:10|576|575.6|575.8|575.4|576.1|575.6|575.8|575.4|1275
1633613420000|2021-10-07 13:30:20|575.9|575.5|576.1|576|576.1|576|575.8|575.5|6802
1633613430000|2021-10-07 13:30:30|576.3|575.9|576.5|576.2|576.5|576.4|576.3|575.9|677
1633613440000|2021-10-07 13:30:40||576.3||576.3||576.3||576.2|700
1633613450000|2021-10-07 13:30:50|576.4|576.2|576.2|575.7|576.4|576.2|576.1|575.7|2732
1633613460000|2021-10-07 13:31:00|576.1|575.8|575.9|575.4|576.1|575.8|575.8|575.4|1100
1633613470000|2021-10-07 13:31:10|575.8|575.3|575.5|575.2|575.8|575.3|575.5|575.2|1200
1633613480000|2021-10-07 13:31:20|575.2|575.1|575.5|575.1|575.5|575.1|575.2|575|599
1633613490000|2021-10-07 13:31:30|575.6|575.2|575.8|575.5|575.9|575.6|575.6|575.2|8036
1633613500000|2021-10-07 13:31:40|575.7|575.3|575.8|575.3|575.8|575.5|575.6|575.2|5485
1633613510000|2021-10-07 13:31:50|575.7|575.2|575.5|575.1|575.8|575.2|575.3|575|3013
1633613520000|2021-10-07 13:32:00|575.4|575.2|575.4|575.1|575.5|575.2|575.4|575|854
1633613530000|2021-10-07 13:32:10|||||||||793
1633613540000|2021-10-07 13:32:20|575.3|575|575.5|575.3|575.5|575.4|575.3|575|2016
1633613550000|2021-10-07 13:32:30|575.6|575.4|575.6|575.3|575.6|575.5|575.6|575.3|541
1633613560000|2021-10-07 13:32:40|575.5|575.2|575.5|575.2|575.6|575.2|575.3|575.1|433
1633613570000|2021-10-07 13:32:50|575.6|575.1|575.4|575|575.6|575.2|575.4|575|554
1633613580000|2021-10-07 13:33:00|575.3|575.1|575.4|575.1|575.4|575.1|575.2|575|2472
1633613590000|2021-10-07 13:33:10|575.3|575|575.3|575|575.3|575|575.1|575|1535
1633613600000|2021-10-07 13:33:20|575.2|575.1|575.3|575.1|575.3|575.2|575.2|575|6335
1633613610000|2021-10-07 13:33:30|575.2|575|575.3|575|575.3|575|575.2|575|834
1633613620000|2021-10-07 13:33:40|575.2|575.1|575.3|575|575.3|575.1|575.2|575|32474
1633613630000|2021-10-07 13:33:50|575.2|575.1|575.2|575|575.3|575.1|575.2|575|739
1633613640000|2021-10-07 13:34:00|575.1|574.9|574.4|574.1|575.1|574.9|574.3|574.1|97737
1633613650000|2021-10-07 13:34:10|574.3|574.3|575.1|574.9|575.1|574.9|574.3|574.2|14230
1633613660000|2021-10-07 13:34:20|575|574.8|574.7|574.5|575|574.8|574.7|574.4|40634
1633613670000|2021-10-07 13:34:30|574.6|574.3|574.5|574.2|574.6|574.4|574.4|574.1|2937
1633613680000|2021-10-07 13:34:40|574.4|574.3|574.7|574.4|574.7|574.5|574.4|574.3|1801
1633613690000|2021-10-07 13:34:50||574.5||574.5||574.5||574.5|0
1633613700000|2021-10-07 13:35:00|574.6|574.4|574.6|574.4|574.7|574.4|574.6|574.4|26355
1633613710000|2021-10-07 13:35:10|574.7|574.5|574.9|574.5|574.9|574.8|574.7|574.5|1204
1633613720000|2021-10-07 13:35:20|574.8|574.6|575.3|575|575.5|575|574.8|574.6|2443
1633613730000|2021-10-07 13:35:30||575.1||575||575.1||575|0
1633613740000|2021-10-07 13:35:40|575.4|575.1|575.6|575.1|575.6|575.2|575.4|575.1|1953
1633613750000|2021-10-07 13:35:50|575.5|575|575.1|575|575.5|575.1|575.1|574.8|2705
1633613760000|2021-10-07 13:36:00|575|574.8|575.2|574.8|575.2|575|575|574.6|4326
1633613770000|2021-10-07 13:36:10|575.1|574.7|575.2|574.9|575.2|575.1|574.9|574.7|5245
1633613780000|2021-10-07 13:36:20|575.3|575|576.5|576.3|577|576.7|575.3|575|26905
1633613790000|2021-10-07 13:36:30|576.3|576|576.5|576.1|576.5|576.1|576.2|575.7|3342
1633613800000|2021-10-07 13:36:40|576.6|576.2|577.4|576.9|577.4|576.9|576.6|576.2|833
1633613810000|2021-10-07 13:36:50|577.3|576.8|577.3|576.7|577.3|576.9|577|576.4|3832
1633613820000|2021-10-07 13:37:00|577.2|576.9|577|576.8|577.2|576.9|576.9|576.4|7460
1633613830000|2021-10-07 13:37:10|576.9|576.7|577.4|577.3|577.5|577.3|576.9|576.5|18783
1633613840000|2021-10-07 13:37:20|577.3|577.1|577.4|576.9|577.4|577.2|577|576.9|28655
1633613850000|2021-10-07 13:37:30|577.3|577|577.2|576.7|577.3|577|577.2|576.7|920
1633613860000|2021-10-07 13:37:40|577.1|576.6|577|576.5|577.1|576.6|577|576.5|500
1633613870000|2021-10-07 13:37:50||576.8||576.8||576.8||576.8|0
1633613880000|2021-10-07 13:38:00|576.9|576.5|576.8|576.5|577|576.5|576.8|576.4|50
1633613890000|2021-10-07 13:38:10|576.7|576.3|576.2|576|576.7|576.5|576.1|575.8|14613
1633613900000|2021-10-07 13:38:20|576.3|576.1|577|576.8|577|576.8|576.3|576.1|3984
1633613910000|2021-10-07 13:38:30|577.1|576.9|577.6|577.2|577.6|577.3|577.1|576.9|7924
1633613920000|2021-10-07 13:38:40|577.5|577.1|577.4|577|577.5|577.1|577.2|576.7|280
1633613930000|2021-10-07 13:38:50||577.1||577||577.1||577|0
1633613940000|2021-10-07 13:39:00|577.3||577.3||577.4||577.3||0
1633613950000|2021-10-07 13:39:10|577.4|577.1|577.6|577.3|577.6|577.4|577.4|577.1|1865
1633613960000|2021-10-07 13:39:20|577.5|577.2|577.4|577.2|577.5|577.2|577.4|577.2|0
1633613970000|2021-10-07 13:39:30|577.3|576.9|577.4|577.1|577.4|577.2|577.2|576.8|7027
1633613980000|2021-10-07 13:39:40|577.6|577.2|577.7|577.4|577.7|577.5|577.6|577.2|2132
1633613990000|2021-10-07 13:39:50|577.8|577.5|578|577.8|578|577.8|577.8|577.5|4899
1633614000000|2021-10-07 13:40:00|577.8|577.6|577.7|577.4|577.8|577.6|577.7|577.4|1516
1633614010000|2021-10-07 13:40:10|577.6||577.6||577.6||577.6||0
1633614020000|2021-10-07 13:40:20|577.7|577.5|578.3|578.1|578.4|578.3|577.7|577.4|20430
1633614030000|2021-10-07 13:40:30|578.2|577.9|578|577.7|578.3|578|578|577.7|69
1633614040000|2021-10-07 13:40:40|577.9||578||578||577.9||0
1633614050000|2021-10-07 13:40:50|577.9|577.5|577.4|577.1|577.9|577.6|577.4|577.1|712
1633614060000|2021-10-07 13:41:00|577.3|576.9|577.2|576.7|577.3|576.9|577.2|576.7|840
1633614070000|2021-10-07 13:41:10|577.1|576.8|576.8|576.5|577.1|576.9|576.8|576.5|10249
1633614080000|2021-10-07 13:41:20|576.7||576.7||576.8||576.6||222
1633614090000|2021-10-07 13:41:30|576.6|576.4|576.5|576.4|576.6|576.4|576.5|576.4|1003
1633614100000|2021-10-07 13:41:40|576.4|576.3|576.5|576.3|576.5|576.3|576.4|576.2|719
1633614110000|2021-10-07 13:41:50|576.4|576.2|576.5|576.1|576.5|576.2|576.3|576.1|2233
1633614120000|2021-10-07 13:42:00|576.4|576.2|576.4|576.1|576.4|576.2|576.3|576.1|1000
1633614130000|2021-10-07 13:42:10|576.5|576|576.2|576|576.5|576|576.2|576|10000
1633614140000|2021-10-07 13:42:20|576.1|575.9|575.2|575|576.2|575.9|575.2|575|28925
1633614150000|2021-10-07 13:42:30|575.1||575.1||575.1||575.1||192
1633614160000|2021-10-07 13:42:40|575|574.8|574.7|574.4|575|574.8|574.6|574.4|2818
1633614170000|2021-10-07 13:42:50||574.5||574.5||574.5||574.5|732
1633614180000|2021-10-07 13:43:00|574.8|574.6|574.4|574.1|574.8|574.6|574.4|574.1|15484
1633614190000|2021-10-07 13:43:10|574.3|574.2|574.4|574.1|574.4|574.2|574.3|574.1|585
1633614200000|2021-10-07 13:43:20|574.3|574|574.7|574.4|574.7|574.4|574.2|574|9328
1633614210000|2021-10-07 13:43:30|574.8|574.5|574.6|574.3|574.8|574.6|574.6|574.3|2843
1633614220000|2021-10-07 13:43:40|574.7|574.4|574.7|574.2|574.8|574.5|574.4|574.2|3586
1633614230000|2021-10-07 13:43:50|574.6|574.3|574.4|574.2|574.6|574.3|574.3|574.2|574
1633614240000|2021-10-07 13:44:00|574.3|574.1|574.4|574|574.5|574.3|574|573.9|36099
1633614250000|2021-10-07 13:44:10|574.6|574.1|574.5|574.3|574.6|574.4|574.5|574.1|354
1633614260000|2021-10-07 13:44:20|575|574.4|575.4|575|575.4|575|574.9|574.4|8974
1633614270000|2021-10-07 13:44:30|575.3|574.9|575.3|574.9|575.4|575|575|574.7|11834
1633614280000|2021-10-07 13:44:40|575.4|575|575.5|575|575.7|575.5|575.4|575|3412
1633614290000|2021-10-07 13:44:50|575.7|575.6|575.6|575.4|575.7|575.6|575.5|575|9500
1633614300000|2021-10-07 13:45:00|575.5|575.3|574.6|574.2|575.6|575.3|574.6|574.2|3498
1633614310000|2021-10-07 13:45:10|574.5|574.1|574.5|574.1|574.5|574.1|574.4|574.1|400
1633614320000|2021-10-07 13:45:20|574.4|574|574.3|574|574.4|574|574.3|573.9|750
1633614330000|2021-10-07 13:45:30|574.2|573.9|574.2|573.9|574.3|573.9|574.1|573.9|480
1633614340000|2021-10-07 13:45:40|574.1|574|574.2|573.9|574.2|574|574.1|573.9|1000
1633614350000|2021-10-07 13:45:50|574.1|573.8|574.2|573.9|574.2|573.9|574|573.7|1180
1633614370000|2021-10-07 13:46:10|574.1|574|574.1|573.8|574.2|574|574|573.7|850
1633614380000|2021-10-07 13:46:20||573.9||573.9||573.9||573.8|0
1633614390000|2021-10-07 13:46:30|574|574|574.3|573.8|574.6|574.3|574|573.8|8239
1633614400000|2021-10-07 13:46:40|574.2||574.2||574.2||574.2||618
1633614410000|2021-10-07 13:46:50|574.3|574|574.9|574.4|575.1|575|574.2|574|54114
1633614420000|2021-10-07 13:47:00|574.8|574.6|574.9|574.4|575.1|574.6|574.8|574.4|663
1633614430000|2021-10-07 13:47:10|574.7|574.5|574.4|574.1|574.7|574.5|574.4|574.1|3400
1633614440000|2021-10-07 13:47:20|574.6|574.2|574.6|574.2|574.7|574.3|574.3|574.2|5044
1633614450000|2021-10-07 13:47:30|574.5|574.1|574.4|574.1|574.5|574.1|574.4|574|0
1633614470000|2021-10-07 13:47:50|574.5|574.2|574.7|574.6|574.7|574.6|574.5|574.2|9948
1633614480000|2021-10-07 13:48:00|574.6|574.4|574.5|574.3|574.6|574.4|574.5|574.3|4948
1633614490000|2021-10-07 13:48:10|574.4|574.1|574.4|574.1|574.5|574.1|574.3|574|1790
1633614500000|2021-10-07 13:48:20|574.5|574.4|574.5|574.4|574.5|574.4|574.5|574.4|1586
1633614510000|2021-10-07 13:48:30|574.6|574.5|575.1|574.7|575.1|574.8|574.6|574.5|9750
1633614520000|2021-10-07 13:48:40|574.8|574.6|574.8|574.4|574.8|574.6|574.7|574.4|1985
1633614530000|2021-10-07 13:48:50|574.7|574.3|574.7|574.3|574.7|574.5|574.5|574.1|4318
1633614540000|2021-10-07 13:49:00||574.4||574.4||574.4||574.4|0
1633614550000|2021-10-07 13:49:10|||||||||100
1633614560000|2021-10-07 13:49:20|574.4|574.3|574.3|574|574.4|574.3|574.3|574|63
1633614570000|2021-10-07 13:49:30|574.4|574.1|574.7|574.5|574.8|574.5|574.4|574.1|4214
1633614580000|2021-10-07 13:49:40|574.6||574.6||574.8||574.6||2009
1633614590000|2021-10-07 13:49:50|||||||||648
1633614600000|2021-10-07 13:50:00|574.7|574.7|575|574.7|575.1|574.9|574.7|574.6|14873
1633614610000|2021-10-07 13:50:10|575.1|574.6|575.1|574.7|575.2|575.1|574.7|574.6|5612
1633614620000|2021-10-07 13:50:20|575.2|574.8|575.1|574.8|575.2|575|575|574.7|3133
1633614630000|2021-10-07 13:50:30|575|574.7|575|574.9|575.2|574.9|574.9|574.7|2449
1633614640000|2021-10-07 13:50:40|574.9|574.8|574.8|574.7|574.9|574.8|574.8|574.7|5852
1633614650000|2021-10-07 13:50:50|574.7|574.6|574.8|574.5|574.8|574.6|574.6|574.5|7129
1633614660000|2021-10-07 13:51:00|574.9|574.6|574.9|574.7|574.9|574.8|574.9|574.6|2651
1633614670000|2021-10-07 13:51:10|575|574.8|575.5|575.2|575.5|575.2|575|574.8|6185
1633614680000|2021-10-07 13:51:20|575.6|575.1|575.6|575.2|575.7|575.3|575.6|575.1|0
1633614690000|2021-10-07 13:51:30|575.5|575.1|575.5|575.2|575.5|575.2|575.5|575.1|0
1633614700000|2021-10-07 13:51:40|575.4|575.1|575.2|575.1|575.4|575.1|575.2|575.1|0
1633614710000|2021-10-07 13:51:50|575.1|575|575.1|574.8|575.1|575|575|574.8|1822
1633614720000|2021-10-07 13:52:00|575|574.9|575|574.9|575|574.9|575|574.8|0
1633614730000|2021-10-07 13:52:10|574.9|574.8|575.2|574.8|575.2|575|574.9|574.8|12988
1633614740000|2021-10-07 13:52:20|575.1|574.7|574.6|574.3|575.1|574.8|574.4|574.3|5842
1633614750000|2021-10-07 13:52:30||574.2||574.4||574.4||574.2|0
1633614760000|2021-10-07 13:52:40|574.7|574.5|574.4|574.1|574.7|574.6|574.4|574.1|4929
1633614770000|2021-10-07 13:52:50|574.3|574|574|573.7|574.3|574|573.9|573.7|5238
1633614780000|2021-10-07 13:53:00|573.9||573.9||573.9||573.9||585
1633614790000|2021-10-07 13:53:10|574|573.9|574.7|574.4|574.7|574.4|574|573.9|7361
1633614800000|2021-10-07 13:53:20|574.6|574.3|574.1|573.8|574.6|574.3|574|573.8|729
1633614810000|2021-10-07 13:53:30||573.9||573.9||573.9||573.9|0
1633614820000|2021-10-07 13:53:40|574.3|574|574.9|574.4|574.9|574.5|574.3|574|5963
1633614830000|2021-10-07 13:53:50|575|574.5|575.2|574.8|575.2|574.8|575|574.5|0
1633614840000|2021-10-07 13:54:00|575.1|574.7|575|574.5|575.2|574.7|574.8|574.5|524
1633614850000|2021-10-07 13:54:10|575.1|575|575.4|575|575.4|575|575.1|575|1560
1633614860000|2021-10-07 13:54:20|575.3|574.9|575.4|575|575.6|575.2|575|574.6|11087
1633614870000|2021-10-07 13:54:30|575.3|575.1|575.3|575|575.3|575.1|575.3|575|0
1633614880000|2021-10-07 13:54:40|575.2|574.9|574.9|574.6|575.2|574.9|574.9|574.6|1170
1633614890000|2021-10-07 13:54:50|575|574.7|575.5|575.2|575.9|575.5|575|574.7|6305
1633614900000|2021-10-07 13:55:00|575.7|575.3|576|575.7|576.2|575.9|575.7|575.3|986
1633614910000|2021-10-07 13:55:10|575.9|575.8|576.3|576|576.4|576|575.9|575.8|848
1633614920000|2021-10-07 13:55:20|576.4|576.1|576.6|576.2|576.7|576.2|576.3|576.1|0
1633614930000|2021-10-07 13:55:30|576.5|576.1|576.3|576.1|576.5|576.1|576.3|575.9|0
1633614940000|2021-10-07 13:55:40|576.2|575.9|576|575.6|576.3|576|576|575.6|3864
1633614970000|2021-10-07 13:56:10|575.9|575.7|576.1|575.7|576.2|576.1|575.7|575.6|14450
1633614980000|2021-10-07 13:56:20|576.2|575.8|576.1|575.7|576.2|575.8|576.1|575.7|800
1633614990000|2021-10-07 13:56:30|576||576||576||576||500
1633615000000|2021-10-07 13:56:40|575.9|575.6|576|575.8|576.2|575.9|575.7|575.6|15312
1633615010000|2021-10-07 13:56:50|575.9|575.7|575.9|575.6|575.9|575.7|575.7|575.6|1211
1633615020000|2021-10-07 13:57:00|575.7|575.7|575.7|575.6|576|575.7|575.7|575.6|30630
1633615030000|2021-10-07 13:57:10|575.6|575.5|575.4|575.1|575.7|575.5|575.3|575.1|7725
1633615040000|2021-10-07 13:57:20|575.3|575|574.9|574.7|575.3|575|574.9|574.7|1570
1633615050000|2021-10-07 13:57:30|574.8|574.6|574.8|574.5|574.8|574.6|574.8|574.5|750
1633615060000|2021-10-07 13:57:40|574.7|574.4|574.3|574|574.8|574.4|574.2|573.9|5445
1633615070000|2021-10-07 13:57:50|574.4|574.1|574.5|574.3|574.5|574.4|574.4|574.1|2563
1633615080000|2021-10-07 13:58:00|574.6|574.2|574.8|574.5|574.8|574.5|574.6|574.1|1563
1633615090000|2021-10-07 13:58:10|574.9|574.8|575.1|574.8|575.2|574.8|574.8|574.5|4500
1633615100000|2021-10-07 13:58:20|575|574.7|575.1|574.8|575.2|574.8|574.7|574.3|4265
1633615110000|2021-10-07 13:58:30|575.2|574.9|575.3|575|575.3|575|574.9|574.8|1838
1633615120000|2021-10-07 13:58:40|575.5|575.1|576.3|575.9|576.3|575.9|575.5|574.9|12350
1633615130000|2021-10-07 13:58:50|576.2|575.8|575.5|575.1|576.2|575.8|575.2|575|762
1633615140000|2021-10-07 13:59:00|575.7|575.2|575.8|575.3|575.8|575.4|575.7|575.2|646
1633615150000|2021-10-07 13:59:10|575.9|575.4|575.5|575.1|575.9|575.5|575.5|575.1|6
1633615160000|2021-10-07 13:59:20|575.6|575.2|576.1|575.8|576.2|576|575.6|575.2|6172
1633615170000|2021-10-07 13:59:30|576.2|575.9|576.2|575.9|576.4|576.1|576.2|575.9|1126
1633615180000|2021-10-07 13:59:40|576.1|575.8|575.5|575.1|576.1|575.8|575.5|575.1|14135
1633615190000|2021-10-07 13:59:50|575.6|575.2|575.7|575.5|576|575.7|575.6|575.2|6030
1633615200000|2021-10-07 14:00:00|575.8|575.6|576.3|576|576.3|576|575.8|575.5|1960
1633615210000|2021-10-07 14:00:10|576.5|576.1|576.9|576.4|576.9|576.4|576.4|576|0
1633615220000|2021-10-07 14:00:20|577|576.5|576.9|576.6|577|576.6|576.9|576.5|1000
1633615230000|2021-10-07 14:00:30|576.8|576.5|576.6|576.2|576.8|576.5|576.5|576.2|256
1633615240000|2021-10-07 14:00:40|576.5|576.1|576.2|576|576.5|576.1|576.2|576|213
1633615250000|2021-10-07 14:00:50||576.1||576.1||576.1||576.1|300
1633615260000|2021-10-07 14:01:00|576.3||576.2||576.3||576.2||0
1633615270000|2021-10-07 14:01:10|576.3|576|577|576.5|577.1|576.7|576.3|576|6719
1633615280000|2021-10-07 14:01:20|577.1|576.6|576.8|576.4|577.1|576.6|576.6|576.4|1081
1633615290000|2021-10-07 14:01:30|576.7|576.2|576.7|576.2|576.7|576.2|576.5|576.1|593
1633615300000|2021-10-07 14:01:40|576.6|576.3|576.5|576.3|576.6|576.3|576.5|576.3|500
1633615310000|2021-10-07 14:01:50|576.4|576.1|576.5|576.1|576.5|576.1|576.3|576|264
1633615320000|2021-10-07 14:02:00|576.4||576.4||576.4||576.4||0
1633615330000|2021-10-07 14:02:10|576.3|576.2|576.3|576|576.3|576.2|576.3|576|0
1633615340000|2021-10-07 14:02:20||576.1||576.1||576.1||576.1|0
1633615350000|2021-10-07 14:02:30|576.1|576|576.5|576.1|576.7|576.3|576.1|576|4074
1633615360000|2021-10-07 14:02:40|576.4|576.2|576.3|576|576.4|576.2|576.1|576|600
1633615370000|2021-10-07 14:02:50||576.1||576.1||576.1||576.1|10
1633615380000|2021-10-07 14:03:00|576.2|576|575.4|575.1|576.2|576|575.4|575.1|6358
1633615390000|2021-10-07 14:03:10|575.3|575.4|576|575.7|576|575.8|575.2|575.2|10553
1633615400000|2021-10-07 14:03:20|576.3|575.8|576.3|575.9|576.5|576|576.1|575.8|18687
1633615410000|2021-10-07 14:03:30|576.2|575.8|576.1|575.8|576.3|576|576|575.6|2614
1633615420000|2021-10-07 14:03:40|576|575.6|575.8|575.5|576|575.7|575.7|575.4|4353
1633615430000|2021-10-07 14:03:50|575.9||575.8||575.9||575.8||642
1633615440000|2021-10-07 14:04:00|575.7|575.4|575.4|575.1|575.7|575.4|575.4|575.1|322
1633615450000|2021-10-07 14:04:10|575.5|575.2|575.5|575.3|575.5|575.3|575.5|575.1|932
1633615460000|2021-10-07 14:04:20|575.6|575.4|575.4|575.2|575.6|575.5|575.4|575.2|2069
1633615470000|2021-10-07 14:04:30|575.3||575.3||575.3||575.3||0
1633615480000|2021-10-07 14:04:40|575.2|575.1|575.3|575|575.4|575.3|575.2|575|4352
1633615490000|2021-10-07 14:04:50|575.2|574.9|575.1|574.7|575.2|574.9|575.1|574.7|1215
1633615500000|2021-10-07 14:05:00|575||574.9||575||574.9||625
1633615510000|2021-10-07 14:05:10|574.8|574.5|574.8|574.6|574.8|574.6|574.7|574.5|520
1633615520000|2021-10-07 14:05:20|575|574.7|575.9|575.4|575.9|575.4|575|574.7|12464
1633615530000|2021-10-07 14:05:30|576|575.6|576.1|575.7|576.1|575.7|576|575.6|0
1633615540000|2021-10-07 14:05:40|576.3|575.8|575.9|575.4|576.3|575.9|575.8|575.4|1590
1633615550000|2021-10-07 14:05:50|576.1|575.6|576.3|575.8|576.3|575.9|576.1|575.6|1819
1633615560000|2021-10-07 14:06:00|576.2|575.9|576.4|576|576.5|576.2|576.2|575.9|2622
1633615570000|2021-10-07 14:06:10|576|575.9|576|575.8|576.4|576.1|576|575.8|13810
1633615580000|2021-10-07 14:06:20|576.1|575.9|576.1|575.8|576.1|575.9|575.9|575.5|3798
1633615590000|2021-10-07 14:06:30|576|575.7|576|575.6|576.1|575.7|576|575.6|0
1633615600000|2021-10-07 14:06:40|575.9|575.7|575.8|575.4|576|575.7|575.7|575.4|1778
1633615610000|2021-10-07 14:06:50|575.7|575.3|575.4|575.1|575.7|575.3|575.3|575|10127
1633615620000|2021-10-07 14:07:00|575.5|575.2|575.5|575.1|575.6|575.3|575.4|575.1|1423
1633615630000|2021-10-07 14:07:10|575.4|575|574.9|574.6|575.4|575|574.9|574.5|551
1633615640000|2021-10-07 14:07:20|||||||||50
1633615650000|2021-10-07 14:07:30|574.8|574.5|574.7|574.5|574.9|574.6|574.3|574.2|7861
1633615660000|2021-10-07 14:07:40|574.9|574.6|575.3|574.9|575.6|575|574.7|574.5|7721
1633615670000|2021-10-07 14:07:50|575.5|575|575.3|575|575.5|575|575.3|574.9|0
1633615680000|2021-10-07 14:08:00|575.4|575.1|575.3|575|575.5|575.2|575.2|575|2705
1633615690000|2021-10-07 14:08:10|575.4|575.1|575|574.7|575.5|575.1|575|574.6|2488
1633615700000|2021-10-07 14:08:20|574.9|574.6|574.9|574.5|575|574.6|574.9|574.5|0
1633615710000|2021-10-07 14:08:30|574.8|574.4|574.6|574.2|574.8|574.4|574.5|574.2|2270
1633615720000|2021-10-07 14:08:40|574.7|574.3|574.6|574.4|575.1|574.7|574.6|574.3|6926
1633615730000|2021-10-07 14:08:50|574.5|574.3|574.6|574.3|574.8|574.5|574.4|574.2|7749
1633615740000|2021-10-07 14:09:00|574.5|574.2|574.5|574.2|574.5|574.2|574.4|574.2|594
1633615750000|2021-10-07 14:09:10|574.4|574.1|574.2|574|574.4|574.1|574.2|574|984
1633615760000|2021-10-07 14:09:20|574.1|573.8|574|573.7|574.1|573.8|574|573.7|1775
1633615770000|2021-10-07 14:09:30|573.9|573.8|574|573.7|574|573.8|573.9|573.7|0
1633615780000|2021-10-07 14:09:40|574.1|573.8|574.7|574.4|574.7|574.4|574.1|573.8|4552
1633615790000|2021-10-07 14:09:50|574.8|574.5|574.9|574.6|575|574.9|574.8|574.3|4416
1633615800000|2021-10-07 14:10:00|574.8|574.5|574.8|574.3|574.8|574.5|574.4|574.1|1840
1633615810000|2021-10-07 14:10:10|574.6||574.5||574.6||574.5||0
1633615820000|2021-10-07 14:10:20|574.6|574.4|575|574.8|575.9|574.9|574.6|574.4|16161
1633615830000|2021-10-07 14:10:30|575.1|574.9|575.3|574.9|575.5|575.1|575.1|574.9|633
1633615840000|2021-10-07 14:10:40|575.4|575.3|575.3|575|575.5|575.3|575.2|574.9|3250
1633615850000|2021-10-07 14:10:50|575.2|574.8|574.9|574.5|575.3|574.8|574.9|574.5|1041
1633615860000|2021-10-07 14:11:00|574.8||574.8||574.8||574.8||0
1633615870000|2021-10-07 14:11:10|574.9|574.6|575.2|575|575.2|575|574.9|574.6|3687
1633615880000|2021-10-07 14:11:20|575.4|575.1|575.3|575|575.6|575.2|575.2|574.7|1385
1633615890000|2021-10-07 14:11:30|575.2|574.8|575.2|574.9|575.3|575.1|575|574.7|3848
1633615910000|2021-10-07 14:11:50|575.4|574.8|575.6|575.1|575.6|575.1|575.4|574.8|396
1633615920000|2021-10-07 14:12:00|575.5|575|575.5|575.1|575.5|575.2|575.2|574.9|1360
1633615930000|2021-10-07 14:12:10|575.4|575.2|575.5|575.1|575.5|575.3|575.3|575|6516
1633615940000|2021-10-07 14:12:20||575.2||575.1||575.2||575.1|0
1633615950000|2021-10-07 14:12:30|575.6|575.2|575.6|575.4|575.6|575.4|575.6|575.2|1215
1633615960000|2021-10-07 14:12:40|575.8|575.5|575.7|575.4|575.8|575.5|575.6|575.4|1500
1633615970000|2021-10-07 14:12:50|575.3|575.2|575.3|575|575.9|575.5|575.1|575|11400
1633615980000|2021-10-07 14:13:00|575.2|574.9|574.8|574.4|575.2|574.9|574.6|574.2|5527
1633615990000|2021-10-07 14:13:10|574.9|574.5|575.7|575.2|575.8|575.2|574.8|574.5|21043
1633616000000|2021-10-07 14:13:20|576.1|575.9|575.6|575.4|576.1|575.9|575.6|575.3|5755
1633616010000|2021-10-07 14:13:30|575.7|575.3|575.9|575.6|576|575.7|575.7|575.2|2359
1633616020000|2021-10-07 14:13:40|575.7|575.5|575.1|574.9|575.7|575.5|575.1|574.8|2753
1633616030000|2021-10-07 14:13:50|575|574.7|574.9|574.6|575|574.7|574.9|574.4|46
1633616040000|2021-10-07 14:14:00|575|574.7|575.2|575|575.2|575|575|574.7|640
1633616050000|2021-10-07 14:14:10|575.1|574.9|575.2|575|575.2|575|575|574.9|2135
1633616060000|2021-10-07 14:14:20|575.1|574.9|575.6|575.2|575.6|575.2|574.9|574.5|9180
1633616070000|2021-10-07 14:14:30|575.7|575.4|575.8|575.6|576.1|575.7|575.7|575.4|263
1633616080000|2021-10-07 14:14:40|575.7|575.5|575.6|575.4|575.7|575.5|575.5|575.4|467
1633616090000|2021-10-07 14:14:50|575.5|575.3|575.4|575.2|575.5|575.3|575.4|575.2|7273
1633616100000|2021-10-07 14:15:00|575.3|575|575.3|575|575.4|575.2|575.2|575|3089
1633616110000|2021-10-07 14:15:10||575.1||575||575.1||575|100
1633616120000|2021-10-07 14:15:20|575.2|575.1|575.3|575|575.3|575.1|575.2|574.9|343
1633616130000|2021-10-07 14:15:30|575.4|575.1|575.8|575.5|576|575.6|575.4|575.1|6171
1633616140000|2021-10-07 14:15:40|576|575.6|575.6|575.2|576|575.7|575.6|575.1|1834
1633616150000|2021-10-07 14:15:50|575.5|575.1|575.6|575.2|575.7|575.2|575.5|575.1|300
1633616160000|2021-10-07 14:16:00|575.7|575.3|575.7|575.5|575.7|575.5|575.7|575.3|776
1633616170000|2021-10-07 14:16:10|575.6|575.4|575.6|575.3|575.7|575.4|575.6|575.2|1757
1633616180000|2021-10-07 14:16:20|575.5||575.5||575.6||575.5||0
1633616190000|2021-10-07 14:16:30|575.6|575.4|575.6|575.5|575.6|575.5|575.5|575.3|1950
1633616200000|2021-10-07 14:16:40|575.5|575.4|575.6|575.4|575.6|575.4|575.5|575.2|14215
1633616210000|2021-10-07 14:16:50|575.5||575.6||575.6||575.5||0
1633616220000|2021-10-07 14:17:00|575.5|575.2|575.5|575.2|575.5|575.3|575.5|575.2|915
1633616230000|2021-10-07 14:17:10|575.4||575.4||575.4||575.4||640
1633616240000|2021-10-07 14:17:20|575.5|575.3|575.7|575.4|575.7|575.6|575.5|575.3|3774
1633616250000|2021-10-07 14:17:30|575.8|575.5|575.9|575.7|576|575.8|575.7|575.4|2930
1633616260000|2021-10-07 14:17:40|576|575.8|575.9|575.7|576.2|575.8|575.8|575.7|3743
1633616270000|2021-10-07 14:17:50|576||576.1||576.1||576||0
1633616280000|2021-10-07 14:18:00|575.9|575.5|575.8|575.5|575.9|575.8|575.7|575.4|20184
1633616290000|2021-10-07 14:18:10|575.7|575.4|575.6|575.4|575.7|575.4|575.4|575.1|4087
1633616300000|2021-10-07 14:18:20|575.7|575.3|575.5|575.2|575.7|575.4|575.3|575.2|6605
1633616310000|2021-10-07 14:18:30|575.6|575.3|575.5|575.3|575.6|575.5|575.3|575.2|2541
1633616320000|2021-10-07 14:18:40|576.1|575.2|575.5|575.3|576.1|576|575.5|575.2|12124
1633616330000|2021-10-07 14:18:50|575.6|575.5|575.6|575.4|575.8|575.5|575.6|575.3|2500
1633616340000|2021-10-07 14:19:00|575.8|575.5|576.4|576.1|576.5|576.2|575.8|575.5|3803
1633616350000|2021-10-07 14:19:10|576.5|576.2|576.6|576.3|576.6|576.3|576.2|575.8|6044
1633616370000|2021-10-07 14:19:30|576.7|576.4|577|576.5|577|576.5|576.7|576.4|1541
1633616380000|2021-10-07 14:19:40|576.9||577||577||576.9||50
1633616390000|2021-10-07 14:19:50|577.1|576.6|577|576.7|577.4|577|576.9|576.6|1935
1633616400000|2021-10-07 14:20:00|577.1|577|576.4|576.1|577.2|577|576.4|576.1|14231
1633616410000|2021-10-07 14:20:10|576.3|576.2|576.4|576.2|576.5|576.3|576.3|576.2|2960
1633616420000|2021-10-07 14:20:20|576.5||576.5||576.5||576.4||0
1633616430000|2021-10-07 14:20:30|576.6|576.3|576.7|576.4|576.8|576.4|576.5|576.3|4951
1633616440000|2021-10-07 14:20:40|576.6|576.5|576.7|576.4|576.8|576.6|576.6|576.4|2589
1633616450000|2021-10-07 14:20:50|576.6|576.3|576.3|576.1|576.6|576.3|576.3|576.1|4186
1633616460000|2021-10-07 14:21:00|576.5|576.2|576.9|576.4|577|576.7|576.5|576.2|12532
1633616470000|2021-10-07 14:21:10||576.6||576.6||576.6||576.6|180
1633616480000|2021-10-07 14:21:20|577.1|576.7|577.3|576.9|577.3|576.9|577.1|576.7|1423
1633616490000|2021-10-07 14:21:30|577.2|576.7|576.6|576.3|577.2|576.9|576.6|576.3|15419
1633616500000|2021-10-07 14:21:40|576.7|576.4|576.8|576.6|576.9|576.6|576.6|576.4|2828
1633616510000|2021-10-07 14:21:50|576.9|576.7|577.1|576.7|577.3|577|576.9|576.7|4182
1633616520000|2021-10-07 14:22:00||576.6||576.9||576.9||576.6|50
1633616530000|2021-10-07 14:22:10|577.2|577|577.3|577|577.4|577.1|577.2|577|1685
1633616540000|2021-10-07 14:22:20|577.4|577.1|577.4|577.1|577.8|577.5|577.3|577|25812
1633616550000|2021-10-07 14:22:30|577.5|577.2|578.5|578.1|578.5|578.1|577.5|577.2|21408
1633616560000|2021-10-07 14:22:40|578.4|578|578.4|578.1|578.4|578.1|578.2|577.9|2159
1633616570000|2021-10-07 14:22:50|578.3|578|578.3|578.1|578.3|578.1|578.2|578|1804
1633616610000|2021-10-07 14:23:30|578.2|578|578.3|578.1|578.3|578.1|578.2|578|1534
1633616620000|2021-10-07 14:23:40|578.2|578|577.8|577.6|578.2|578|577.6|577.2|3639
1633616630000|2021-10-07 14:23:50||577.5||577.6||577.6||577.5|0
1633616650000|2021-10-07 14:24:10|577.9|577.7|578.5|578.1|578.6|578.1|577.9|577.7|2792
1633616660000|2021-10-07 14:24:20|578.4|578.2|578.8|578.4|578.9|578.6|578.3|578.2|1106
1633616670000|2021-10-07 14:24:30|579.1|579|579|578.6|579.3|579.1|578.9|578.6|39652
1633616680000|2021-10-07 14:24:40|578.9||578.9||578.9||578.9||0
1633616690000|2021-10-07 14:24:50||578.7||578.7||578.7||578.7|0
1633616700000|2021-10-07 14:25:00|579.1|578.8|579.4|578.9|579.5|579.1|579|578.8|2686
1633616710000|2021-10-07 14:25:10|579.3|578.8|579.3|579.1|579.4|579.1|579.2|578.8|348
1633616720000|2021-10-07 14:25:20|579.4|579.2|579.5|579.2|579.5|579.2|579.4|579|351
1633616730000|2021-10-07 14:25:30|579.4|579|579.3|579|579.4|579.1|578.9|578.5|9281
1633616740000|2021-10-07 14:25:40|579.4|579.1|579.4|579.1|579.4|579.2|579.3|579|3469
1633616750000|2021-10-07 14:25:50|579.3|579|579.3|579.1|579.3|579.1|579.3|579|0
1633616760000|2021-10-07 14:26:00|579.2|579|579.4|579.1|579.4|579.2|579.2|579|2170
1633616770000|2021-10-07 14:26:10|579.3|579.2|579.4|579.1|579.4|579.3|579.3|579.1|1818
1633616780000|2021-10-07 14:26:20|579.3|579.2|579.3|579.1|579.4|579.2|579.2|579.1|0
1633616790000|2021-10-07 14:26:30|579.2|579|579.1|578.8|579.3|579|579.1|578.7|19841
1633616800000|2021-10-07 14:26:40|579|578.7|579|578.8|579|578.8|578.8|578.4|1718
1633616810000|2021-10-07 14:26:50|578.9|578.7|579|578.7|579|578.7|578.8|578.7|4336
1633616830000|2021-10-07 14:27:10||578.8||578.7||578.8||578.7|0
1633616840000|2021-10-07 14:27:20|579.1|578.8|578.7|578.3|579.2|579|578.7|578.3|4990
1633616850000|2021-10-07 14:27:30|578.8|578.4|578.5|578|578.8|578.5|578.5|578|3987
1633616860000|2021-10-07 14:27:40|578.6|578.2|578.5|578.2|578.6|578.4|578.5|578.2|2600
1633616870000|2021-10-07 14:27:50|578.6|578.3|579|578.7|579.1|578.8|578.6|578.3|2218
1633616880000|2021-10-07 14:28:00|579.1|578.8|579.1|578.6|579.1|578.9|579|578.6|1788
1633616900000|2021-10-07 14:28:20|579.2|578.8|579.2|579.1|579.5|579.3|579.2|578.8|11966
1633616910000|2021-10-07 14:28:30|579.1|579|579|578.7|579.1|579|579|578.6|1262
1633616930000|2021-10-07 14:28:50|579.2|578.8|579.2|579|579.2|579|579.2|578.8|3760
1633616940000|2021-10-07 14:29:00|579.1|578.9|578.7|578.4|579.1|578.9|578.7|578.4|696
1633616950000|2021-10-07 14:29:10|578.8|578.5|578.9|578.7|579|578.8|578.8|578.5|2638
1633616960000|2021-10-07 14:29:20|578.7|578.6|579|578.7|579.1|578.9|578.7|578.5|2992
1633616970000|2021-10-07 14:29:30|579.1|578.8|579|578.8|579.1|578.9|579|578.8|1895
1633616980000|2021-10-07 14:29:40|578.9|578.7|578.9|578.6|578.9|578.7|578.7|578.4|1661
1633617000000|2021-10-07 14:30:00|578.8|578.5|578.9|578.6|578.9|578.7|578.8|578.5|1331
1633617010000|2021-10-07 14:30:10|579|578.7|579.2|578.9|579.2|579.1|579|578.7|12721
1633617020000|2021-10-07 14:30:20|579.3|579|579.2|579|579.3|579.1|579.2|579|1854
1633617030000|2021-10-07 14:30:30|579.5|579.1|579.4|579.1|579.5|579.2|579.4|579.1|10678
1633617040000|2021-10-07 14:30:40|579.3|579|579.5|579.2|579.5|579.2|579.3|579|1064
1633617050000|2021-10-07 14:30:50|579.6|579.3|579.5|579.3|579.6|579.5|579.4|579.3|3060
1633617060000|2021-10-07 14:31:00|579.4|579.2|578.9|578.7|579.4|579.2|578.9|578.6|6480
1633617070000|2021-10-07 14:31:10|||||||||220
1633617090000|2021-10-07 14:31:30|578.8|578.6|578.8|578.6|578.9|578.6|578.8|578.6|462
1633617100000|2021-10-07 14:31:40|578.7|578.5|578.5|578.2|578.7|578.5|578.4|578.2|2308
1633617110000|2021-10-07 14:31:50|578.6|578.3|578.8|578.5|578.8|578.6|578.5|578.3|4945
1633617120000|2021-10-07 14:32:00|578.7|578.4|578.3|578|578.7|578.4|578.3|578|613
1633617130000|2021-10-07 14:32:10|578.2|577.8|578.1|577.8|578.2|577.8|577.8|577.6|2717
1633617140000|2021-10-07 14:32:20|578.2|577.9|578.2|577.9|578.2|578|578.2|577.9|0
1633617160000|2021-10-07 14:32:40|578.1|577.8|578.2|577.8|578.2|578|578.1|577.7|3048
1633617170000|2021-10-07 14:32:50|578.1|577.9|578.1|577.8|578.1|577.9|578.1|577.8|584
1633617180000|2021-10-07 14:33:00|578|577.6|577.9|577.6|578.1|577.6|577.9|577.6|392
1633617190000|2021-10-07 14:33:10|578|577.8|578.4|578|578.5|578.1|577.9|577.8|5514
1633617200000|2021-10-07 14:33:20|578.3|578.1|578.7|578.2|578.7|578.3|578.3|578.1|655
1633617210000|2021-10-07 14:33:30|579.3|578.3|578.8|578.5|579.3|578.7|578.7|578.3|11826
1633617220000|2021-10-07 14:33:40|578.9|578.6|578.8|578.5|578.9|578.6|578.8|578.5|0
1633617230000|2021-10-07 14:33:50|578.7|578.4|578.5|578.2|578.7|578.4|578.5|578.2|7
1633617240000|2021-10-07 14:34:00|578.4||578.4||578.5||578.4||0
1633617250000|2021-10-07 14:34:10|578.5|578.3|578.6|578.4|578.6|578.5|578.5|578.2|4717
1633617260000|2021-10-07 14:34:20|578.5||578.6||578.6||578.5||10368
1633617270000|2021-10-07 14:34:30|578.7|578.5|579.1|578.7|579.1|578.8|578.7|578.4|9186
1633617280000|2021-10-07 14:34:40|579.2|578.8|579.1|578.8|579.3|579.2|579.1|578.8|2322
1633617290000|2021-10-07 14:34:50|579|578.7|579.1|578.8|579.1|579|579|578.7|1420
1633617300000|2021-10-07 14:35:00|579.2|579.1|579.2|579.1|579.3|579.2|579.2|579.1|17481
1633617310000|2021-10-07 14:35:10|579.1|578.9|578.9|578.7|579.1|578.9|578.8|578.7|6659
1633617320000|2021-10-07 14:35:20|579|578.6|579.4|579.1|579.4|579.1|578.9|578.6|5914
1633617330000|2021-10-07 14:35:30|579.6|579.2|579.5|579.3|579.6|579.3|579.5|579.2|1007
1633617340000|2021-10-07 14:35:40|579.6|579.4|579.5|579.3|579.7|579.5|579.5|579.3|3847
1633617350000|2021-10-07 14:35:50|579.4|579.1|579.1|578.8|579.4|579.1|579|578.8|3232
1633617360000|2021-10-07 14:36:00|579.3|578.9|579.2|578.9|579.4|579.1|579.2|578.9|1232
1633617370000|2021-10-07 14:36:10|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.7|0
1633617380000|2021-10-07 14:36:20|579.2|578.9|579.3|579.1|579.3|579.2|579.2|578.9|334
1633617390000|2021-10-07 14:36:30|579.5|579.2|579.5|579.2|579.6|579.3|579.5|579.2|5000
1633617400000|2021-10-07 14:36:40|579.4|579.1|579.4|579.1|579.4|579.1|579.4|579.1|0
1633617410000|2021-10-07 14:36:50|579.5|579.2|579.4|579.2|579.5|579.2|579.4|579.2|0
1633617420000|2021-10-07 14:37:00|579.5|579.3|579.6|579.4|579.7|579.4|579.5|579.3|3217
1633617430000|2021-10-07 14:37:10|||||||||25
1633617450000|2021-10-07 14:37:30|579.5|579.3|579.1|578.8|579.6|579.3|579.1|578.8|5801
1633617460000|2021-10-07 14:37:40|579.2|578.9|579.1|578.8|579.2|578.9|579|578.7|1774
1633617490000|2021-10-07 14:38:10|579.2|579|579.4|579.2|579.4|579.3|579.2|579|3967
1633617500000|2021-10-07 14:38:20|579.3|579.1|579.2|579.1|579.3|579.1|579.2|579|99
1633617510000|2021-10-07 14:38:30|579.1|579|579.1|578.8|579.1|579|578.9|578.7|2526
1633617520000|2021-10-07 14:38:40|579|578.7|578.9|578.7|579|578.7|578.9|578.7|0
1633617530000|2021-10-07 14:38:50|578.8|578.6|578.8|578.6|578.9|578.7|578.8|578.6|1101
1633617540000|2021-10-07 14:39:00|578.7|578.5|578.8|578.5|578.9|578.7|578.6|578.5|5214
1633617550000|2021-10-07 14:39:10|578.9|578.6|579.3|579|579.3|579.1|578.9|578.6|1682
1633617560000|2021-10-07 14:39:20|579.2|578.9|579.2|579|579.2|579|579.2|578.9|0
1633617570000|2021-10-07 14:39:30|579.3|579.1|579.7|579.3|579.9|579.4|579.3|579.1|2402
1633617580000|2021-10-07 14:39:40|579.6|579.2|579.6|579.3|579.6|579.3|579.5|579.2|0
1633617600000|2021-10-07 14:40:00|579.5|579.2|579.3|579|579.5|579.3|579.2|578.9|3802
1633617610000|2021-10-07 14:40:10|579.6|579.1|579.6|579.5|579.6|579.5|579.5|579.1|8493
1633617620000|2021-10-07 14:40:20|579.7|579.6|579.7|579.6|579.7|579.6|579.7|579.6|986
1633617630000|2021-10-07 14:40:30|579.6|579.5|579.9|579.7|580|579.8|579.6|579.5|12727
1633617640000|2021-10-07 14:40:40|580|579.6|579.9|579.6|580|579.6|579.8|579.6|972
1633617660000|2021-10-07 14:41:00|579.8|579.5|579.3|579|579.8|579.5|579.3|579|14172
1633617670000|2021-10-07 14:41:10|579.2||579.3||579.3||579.2||0
1633617690000|2021-10-07 14:41:30|579.2|578.9|579.2|579|579.3|579|579.2|578.8|702
1633617700000|2021-10-07 14:41:40|579.3|579.1|579.5|579.3|579.5|579.3|579.2|579.1|6088
1633617720000|2021-10-07 14:42:00|579.4|579.2|579.4|579.2|579.4|579.3|579.3|579.1|916
1633617730000|2021-10-07 14:42:10|579.3|579.1|579|578.8|579.4|579.1|578.9|578.6|4689
1633617740000|2021-10-07 14:42:20|578.8|578.7|578.7|578.5|579|578.7|578.7|578.5|20223
1633617750000|2021-10-07 14:42:30|578.6|578.6|578.9|578.7|578.9|578.8|578.6|578.6|3237
1633617760000|2021-10-07 14:42:40|579|578.8|578.9|578.7|579|578.9|578.9|578.7|963
1633617790000|2021-10-07 14:43:10|579|578.8|579.2|579.1|579.2|579.1|579|578.8|6574
1633617800000|2021-10-07 14:43:20|579.1|579|579.2|578.9|579.2|579|579.1|578.9|2585
1633617810000|2021-10-07 14:43:30|578.9|578.8|579.2|578.9|579.4|578.9|578.9|578.8|352
1633617830000|2021-10-07 14:43:50||579||579||579||579|0
1633617840000|2021-10-07 14:44:00|579|578.9|579.2|578.9|579.2|578.9|579|578.9|242
1633617850000|2021-10-07 14:44:10|579.1|578.8|579|578.8|579.1|578.8|579|578.8|0
1633617860000|2021-10-07 14:44:20|578.9|578.7|579|578.7|579|578.8|578.8|578.5|1030
1633617870000|2021-10-07 14:44:30|579.5|578.6|579.2|579|579.6|579|579.2|578.6|21000
1633617880000|2021-10-07 14:44:40|579.4|579.1|579.5|579.2|579.6|579.3|579.4|579.1|568
1633617890000|2021-10-07 14:44:50||579.3||579.3||579.3||579.3|0
1633617900000|2021-10-07 14:45:00|579.7|579.4|579.6|579.3|579.8|579.5|579.6|579.3|4000
1633617910000|2021-10-07 14:45:10|579.5|579.4|579.6|579.3|579.6|579.4|579.5|579.1|607
1633617920000|2021-10-07 14:45:20|579.5||579.5||579.5||579.5||0
1633617930000|2021-10-07 14:45:30|579.4|579.4|579.8|579.5|579.8|579.5|579.4|579.4|1521
1633617940000|2021-10-07 14:45:40|579.7|579.7|579.9|579.7|579.9|579.7|579.7|579.5|4696
1633617950000|2021-10-07 14:45:50|580|579.8|580.1|579.9|580.1|579.9|579.9|579.7|9473
1633617960000|2021-10-07 14:46:00|580.2|580|580.3|580.1|580.3|580.1|580.2|580|3652
1633617970000|2021-10-07 14:46:10||580||580||580||580|0
1633617990000|2021-10-07 14:46:30|580.2|579.9|580.3|580.1|580.3|580.1|580.1|579.9|650
1633618000000|2021-10-07 14:46:40|580.2|580.2|580.1|580|580.2|580.2|580.1|579.9|1121
1633618010000|2021-10-07 14:46:50|580.2||580.2||580.2||580.1||1288
1633618020000|2021-10-07 14:47:00|||||||||27
1633618030000|2021-10-07 14:47:10|580.3|580.1|580.9|580.6|580.9|580.7|580.3|580.1|11927
1633618040000|2021-10-07 14:47:20|580.8|580.5|580.6|580.4|580.9|580.5|580.6|580.3|1121
1633618060000|2021-10-07 14:47:40|580.5|580.3|580.3|580|580.5|580.3|580.3|580|1226
1633618070000|2021-10-07 14:47:50|580.2||580.2||580.2||580.2||0
1633618080000|2021-10-07 14:48:00|580.3|580.1|580.3|580|580.3|580.1|580.3|580|200
1633618090000|2021-10-07 14:48:10|580.2|580.1|580.3|580|580.3|580.1|580.2|580|1022
1633618100000|2021-10-07 14:48:20|580.2||580.2||580.2||580.2||0
1633618110000|2021-10-07 14:48:30|||||||||897
1633618120000|2021-10-07 14:48:40|580.1|579.9|580|579.9|580.2|580|580|579.9|2881
1633618130000|2021-10-07 14:48:50|580.1|580|580.1|580|580.2|580|580.1|579.9|5823
1633618140000|2021-10-07 14:49:00|580.2|580.1|580.2|580|580.2|580.1|580.2|580|1637
1633618160000|2021-10-07 14:49:20|580.1|579.9|580|579.9|580.2|579.9|580|579.9|644
1633618170000|2021-10-07 14:49:30|579.9|579.8|579.8|579.6|580|579.8|579.6|579.2|14211
1633618190000|2021-10-07 14:49:50|579.9|579.5|580|579.8|580|579.8|579.9|579.5|1318
1633618200000|2021-10-07 14:50:00|579.9|579.7|579.8|579.5|579.9|579.7|579.8|579.4|222
1633618210000|2021-10-07 14:50:10|579.7|579.4|579.7|579.5|579.8|579.6|579.7|579.4|2750
1633618220000|2021-10-07 14:50:20|579.6|579.6|579.6|579.5|579.6|579.6|579.6|579.5|0
1633618230000|2021-10-07 14:50:30|579.7|579.6|579.7|579.5|579.7|579.6|579.7|579.5|519
1633618260000|2021-10-07 14:51:00|579.6|579.4|579.6|579.4|579.7|579.4|579.5|579.4|71
1633618270000|2021-10-07 14:51:10|579.5||579.5||579.6||579.5||1320
1633618280000|2021-10-07 14:51:20|579.4|579.3|580.1|579.7|580.1|579.9|579.4|579.3|22106
1633618290000|2021-10-07 14:51:30|580|579.6|580|579.8|580|579.8|580|579.5|980
1633618300000|2021-10-07 14:51:40||579.9||579.9||579.9||579.9|517
1633618310000|2021-10-07 14:51:50|579.9|579.8|580|579.8|580|579.8|579.9|579.8|334
1633618330000|2021-10-07 14:52:10|579.9|579.7|579.7|579.5|579.9|579.7|579.7|579.4|1219
1633618340000|2021-10-07 14:52:20|579.6||579.6||579.6||579.6||0
1633618350000|2021-10-07 14:52:30||579.4||579.5||579.5||579.4|426
1633618370000|2021-10-07 14:52:50|579.5|579.4|579.4|579.2|579.5|579.4|579.4|579.2|10970
1633618380000|2021-10-07 14:53:00|579.3|579.1|579.2|579.1|579.3|579.1|579.2|579.1|850
1633618390000|2021-10-07 14:53:10|579.3|579.2|579.4|579.2|579.5|579.3|579.2|579.1|7690
1633618400000|2021-10-07 14:53:20|579.7|579.3|579.4|579.2|579.7|579.4|579.4|579.2|3600
1633618410000|2021-10-07 14:53:30|579.2|579.1|579.2|579.1|579.4|579.2|579.2|579.1|10982
1633618420000|2021-10-07 14:53:40|579.3|579.2|579.3|579.2|579.3|579.2|579.3|579.2|1397
1633618430000|2021-10-07 14:53:50|579.4|579.3|579.4|579.2|579.4|579.3|579.4|579.2|1738
1633618450000|2021-10-07 14:54:10|579.5|579.3|579.5|579.2|579.5|579.3|579.5|579.2|400
1633618460000|2021-10-07 14:54:20|579.4|579.3|579.2|579.1|579.4|579.3|579.2|579.1|8009
1633618470000|2021-10-07 14:54:30|579.1|579|579|578.9|579.1|579|579|578.8|7857
1633618490000|2021-10-07 14:54:50|578.9|578.8|578.8|578.7|578.9|578.8|578.8|578.5|3003
1633618500000|2021-10-07 14:55:00|578.7|578.6|578.7|578.5|578.7|578.6|578.7|578.5|575
1633618510000|2021-10-07 14:55:10|578.8|578.7|580|579.7|580|579.7|578.8|578.7|17594
1633618520000|2021-10-07 14:55:20|579.9|579.6|579.7|579.4|579.9|579.6|579.5|579.3|16735
1633618530000|2021-10-07 14:55:30|579.9|579.8|579.6|579.4|579.9|579.8|579.6|579.4|12000
1633618540000|2021-10-07 14:55:40|579.7|579.5|579.9|579.6|579.9|579.6|579.6|579.4|3021
1633618560000|2021-10-07 14:56:00|579.8|580|580.1|579.8|580.2|580|579.8|579.7|31056
1633618570000|2021-10-07 14:56:10|580|579.7|579.9|579.7|580|579.7|579.9|579.7|88
1633618580000|2021-10-07 14:56:20||579.8||579.7||579.8||579.7|300
1633618600000|2021-10-07 14:56:40|579.8|579.6|579.6|579.4|579.8|579.6|579.6|579.2|4962
1633618610000|2021-10-07 14:56:50|579.7|579.6|579.8|579.6|579.8|579.7|579.7|579.6|4711
1633618620000|2021-10-07 14:57:00|579.9|579.7|579.9|579.7|579.9|579.7|579.9|579.6|1450
1633618630000|2021-10-07 14:57:10|580|579.8|580.5|580.2|580.5|580.2|580|579.7|1821
1633618640000|2021-10-07 14:57:20|580.4|580.3|580.3|580|580.5|580.3|580.3|580|2359
1633618650000|2021-10-07 14:57:30|580.2|579.9|580.3|580.1|580.3|580.1|580.1|579.9|2087
1633618660000|2021-10-07 14:57:40|580.4|580|580.4|580.2|580.4|580.2|580.3|580|1951
1633618670000|2021-10-07 14:57:50|580.3|580.1|580.5|580.3|580.6|580.3|580.3|580.1|2399
1633618680000|2021-10-07 14:58:00|580.4|580.2|580.5|580.4|580.5|580.4|580.3|580.1|1480
1633618690000|2021-10-07 14:58:10|580.7|580.5|580.9|580.7|581.1|581|580.5|580.5|11960
1633618700000|2021-10-07 14:58:20|581.1|581|581.1|580.8|581.2|581|581|580.7|7667
1633618710000|2021-10-07 14:58:30|581|580.7|581|580.7|581|580.8|580.8|580.7|6146
1633618720000|2021-10-07 14:58:40|581.1|580.8|581|580.9|581.1|581|581|580.8|1884
1633618730000|2021-10-07 14:58:50|580.9|580.8|581.1|580.8|581.1|580.8|580.9|580.8|936
1633618740000|2021-10-07 14:59:00|581|580.9|581|580.8|581.1|580.9|581|580.8|259
1633618750000|2021-10-07 14:59:10|580.9|580.7|580.7|580.4|580.9|580.7|580.7|580.4|1715
1633618760000|2021-10-07 14:59:20|580.6|580.2|580.7|580.3|580.7|580.3|580.5|580.2|1757
1633618770000|2021-10-07 14:59:30||580.4||580.4||580.4||580.4|606
1633618780000|2021-10-07 14:59:40|580.6||580.6||580.7||580.6||0
1633618800000|2021-10-07 15:00:00|580.3|580.3|579.8|579.6|580.3|580.3|579.8|579.6|33085
1633618810000|2021-10-07 15:00:10|579.9|579.7|580|579.7|580|579.8|579.8|579.6|6339
1633618820000|2021-10-07 15:00:20|579.9|579.8|580.1|579.9|580.1|580|579.9|579.8|3784
1633618830000|2021-10-07 15:00:30|580.3|580|580.2|580|580.3|580.1|580.1|579.9|26192
1633618840000|2021-10-07 15:00:40|580.1|579.9|580.1|579.9|580.2|579.9|580.1|579.9|150
1633618850000|2021-10-07 15:00:50|580|579.8|579.9|579.8|580|579.8|579.9|579.6|5091
1633618860000|2021-10-07 15:01:00|||||||||3008
1633618870000|2021-10-07 15:01:10|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|1767
1633618880000|2021-10-07 15:01:20|579.7|579.5|579.7|579.5|579.7|579.5|579.7|579.5|7416
1633618890000|2021-10-07 15:01:30|579.6||579.6||579.6||579.6||3657
1633618900000|2021-10-07 15:01:40|579.5|579.4|579.7|579.5|579.7|579.6|579.3|579.1|11053
1633618910000|2021-10-07 15:01:50|579.6||579.7||579.7||579.6||1023
1633618920000|2021-10-07 15:02:00|579.6|579.4|579.6|579.3|579.6|579.4|579.5|579.2|1039
1633618930000|2021-10-07 15:02:10|579.7|579.4|579.7|579.4|579.8|579.7|579.6|579.4|5673
1633618940000|2021-10-07 15:02:20|579.6||579.6||579.6||579.6||0
1633618950000|2021-10-07 15:02:30|579.5||579.6||579.6||579.5||1440
1633618960000|2021-10-07 15:02:40|579.5|579.3|579.3|579|579.6|579.3|579.2|579|2753
1633618970000|2021-10-07 15:02:50|579.2|578.9|579|578.7|579.2|578.9|579|578.6|477
1633618980000|2021-10-07 15:03:00|579.1|578.8|579.3|579|579.3|579.1|579.1|578.8|6270
1633618990000|2021-10-07 15:03:10|579.2|579.2|579.3|579.2|579.3|579.2|579.2|579.2|1974
1633619000000|2021-10-07 15:03:20|579.4|579.3|579.4|579.2|579.4|579.3|579.4|579.2|2881
1633619010000|2021-10-07 15:03:30|579.5|579.3|579.9|579.6|580|579.8|579.5|579.3|6248
1633619020000|2021-10-07 15:03:40|579.8||579.8||579.8||579.8||510
1633619030000|2021-10-07 15:03:50|579.9|579.8|580.2|579.9|580.3|579.9|579.9|579.8|1168
1633619040000|2021-10-07 15:04:00|580.3|580|580.2|579.9|580.3|580|580.1|579.9|10207
1633619050000|2021-10-07 15:04:10|580.1||580.1||580.1||580.1||0
1633619060000|2021-10-07 15:04:20|580.2||580.2||580.2||580.1||1413
1633619070000|2021-10-07 15:04:30|580.1||580.1||580.1||580.1||0
1633619080000|2021-10-07 15:04:40|580|579.8|579.9|579.7|580|579.8|579.8|579.6|6555
1633619090000|2021-10-07 15:04:50|579.8||579.9||579.9||579.8||870
1633619100000|2021-10-07 15:05:00|||||||||606
1633619110000|2021-10-07 15:05:10|579.8|579.8|579.9|579.7|579.9|579.8|579.8|579.7|2312
1633619120000|2021-10-07 15:05:20|579.8|579.6|579.9|579.6|579.9|579.6|579.7|579.6|697
1633619130000|2021-10-07 15:05:30|579.8|579.5|579.6|579.2|579.8|579.5|579.6|579.2|6898
1633619140000|2021-10-07 15:05:40||579.3||579.3||579.3||579.3|0
1633619150000|2021-10-07 15:05:50|579.5|579.2|579.2|578.9|579.5|579.2|579.2|578.9|4993
1633619160000|2021-10-07 15:06:00|579.1|579|579.4|579.2|579.4|579.2|579.1|578.9|9839
1633619170000|2021-10-07 15:06:10|579.5|579.1|579.8|579.6|579.9|579.6|579.4|579.1|11166
1633619180000|2021-10-07 15:06:20|579.7|579.5|579.6|579.4|579.9|579.6|579.6|579.4|3848
1633619190000|2021-10-07 15:06:30|579.7|579.5|579.7|579.5|579.8|579.5|579.4|579.3|5966
1633619210000|2021-10-07 15:06:50|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.5|767
1633619220000|2021-10-07 15:07:00|579.6|579.5|579.8|579.6|579.8|579.6|579.6|579.5|3000
1633619230000|2021-10-07 15:07:10|579.7|579.5|579.8|579.5|579.8|579.6|579.6|579.5|6973
1633619240000|2021-10-07 15:07:20|579.7|579.4|579.5|579.2|579.7|579.5|579.5|579.2|1176
1633619250000|2021-10-07 15:07:30|579.4|579.1|579.4|579.3|579.4|579.3|579.1|579|5958
1633619260000|2021-10-07 15:07:40||579.2||579.2||579.2||579.2|386
1633619270000|2021-10-07 15:07:50|579.5|579.3|579.7|579.4|579.7|579.5|579.5|579.3|2819
1633619310000|2021-10-07 15:08:30|579.8|579.5|579.9|579.6|579.9|579.6|579.7|579.5|2663
1633619320000|2021-10-07 15:08:40|579.8|579.5|580|579.8|580|579.8|579.7|579.5|2639
1633619330000|2021-10-07 15:08:50|579.9|579.7|579.8|579.5|579.9|579.8|579.7|579.5|440
1633619340000|2021-10-07 15:09:00|579.9|579.6|579.7|579.4|579.9|579.7|579.7|579.4|6192
1633619350000|2021-10-07 15:09:10|579.9|579.5|580.1|579.9|580.1|580|579.9|579.5|7479
1633619370000|2021-10-07 15:09:30|580|580|580.1|579.9|580.1|580|580|579.9|0
1633619380000|2021-10-07 15:09:40|579.9|579.8|580.1|579.8|580.1|579.9|579.8|579.6|16732
1633619390000|2021-10-07 15:09:50|580|579.7|580.2|579.9|580.2|579.9|580|579.7|2546
1633619400000|2021-10-07 15:10:00|580.1|579.8|580.1|579.9|580.2|579.9|580.1|579.8|0
1633619430000|2021-10-07 15:10:30|580|580|580.1|579.9|580.1|580|580|579.9|301
1633619440000|2021-10-07 15:10:40|580|579.8|579.9|579.8|580|579.8|579.9|579.8|8566
1633619450000|2021-10-07 15:10:50|579.8|579.7|579.4|579.2|579.8|579.7|579.4|579.2|5901
1633619460000|2021-10-07 15:11:00|579.3|579.3|579.3|579.1|579.4|579.3|579.2|579.1|2433
1633619470000|2021-10-07 15:11:10|579.2|579.2|579.4|579.1|579.4|579.3|579.2|579.1|2832
1633619490000|2021-10-07 15:11:30|579.3|579.2|579.5|579.4|579.6|579.4|579.3|579.2|4948
1633619500000|2021-10-07 15:11:40|579.4|579.3|579.4|579.3|579.4|579.3|579.4|579.3|9
1633619510000|2021-10-07 15:11:50|579.5|579.4|579.5|579.4|579.5|579.4|579.5|579.4|1083
1633619520000|2021-10-07 15:12:00|579.6|579.3|579.5|579.3|579.6|579.3|579.5|579.3|1043
1633619530000|2021-10-07 15:12:10|579.4|579.2|579.3|579.2|579.4|579.2|579.3|579.2|1339
1633619540000|2021-10-07 15:12:20|579.2|579.1|579.2|579.1|579.3|579.1|579.1|579|11244
1633619550000|2021-10-07 15:12:30|579.1|579|579|578.7|579.1|579|578.9|578.7|5118
1633619560000|2021-10-07 15:12:40|578.9|578.6|578.7|578.5|578.9|578.6|578.7|578.5|2273
1633619570000|2021-10-07 15:12:50|578.6|578.6|578.7|578.5|578.7|578.6|578.6|578.5|5124
1633619580000|2021-10-07 15:13:00|578.6|578.6|578.6|578.5|578.7|578.6|578.6|578.5|1378
1633619590000|2021-10-07 15:13:10|578.7|578.6|578.7|578.5|578.7|578.6|578.7|578.5|5714
1633619600000|2021-10-07 15:13:20|578.6||578.6||578.6||578.6||0
1633619610000|2021-10-07 15:13:30|578.5|578.4|578.4|578.2|578.5|578.4|578.3|578.1|26146
1633619620000|2021-10-07 15:13:40|578.3|578.1|578.3|578.1|578.3|578.2|578.1|578|9070
1633619630000|2021-10-07 15:13:50|578.2|578|578.3|578.1|578.3|578.1|578.2|578|1769
1633619650000|2021-10-07 15:14:10|578.4|578.2|578.4|578.2|578.4|578.2|578.3|578.2|1148
1633619660000|2021-10-07 15:14:20|578.3|578.3|578.4|578.3|578.5|578.3|578.3|578.3|2051
1633619670000|2021-10-07 15:14:30|578.5||578.4||578.5||578.4||486
1633619680000|2021-10-07 15:14:40|578.6|578.4|578.7|578.5|578.8|578.5|578.6|578.4|1282
1633619690000|2021-10-07 15:14:50|578.6|578.4|578.6|578.4|578.6|578.4|578.5|578.4|1827
1633619700000|2021-10-07 15:15:00|578.5|578.3|578.3|578.1|578.6|578.4|578.3|578|7694
1633619750000|2021-10-07 15:15:50|578.2|578|578.1|577.8|578.2|578|578|577.7|25060
1633619760000|2021-10-07 15:16:00|578||578||578||578||0
1633619770000|2021-10-07 15:16:10|||||||||650
1633619790000|2021-10-07 15:16:30|577.9|577.9|578|577.8|578|577.9|577.9|577.8|9
1633619800000|2021-10-07 15:16:40|577.9|577.7|577.5|577.4|577.9|577.7|577.5|577.2|11125
1633619810000|2021-10-07 15:16:50|577.6||577.6||577.7||577.6||2097
1633619820000|2021-10-07 15:17:00|577.5|577.3|577.4|577.3|577.5|577.3|577.4|577.3|5188
1633619830000|2021-10-07 15:17:10|577.5|577.4|577.5|577.3|577.5|577.4|577.5|577.3|295
1633619850000|2021-10-07 15:17:30|577.4|577.2|577.2|577|577.5|577.2|577.2|577|4038
1633619860000|2021-10-07 15:17:40|577.1|576.9|577.1|576.9|577.1|576.9|577.1|576.9|373
1633619870000|2021-10-07 15:17:50|577|576.7|576.9|576.7|577|576.8|576.9|576.7|1472
1633619880000|2021-10-07 15:18:00||576.6||576.6||576.6||576.6|0
1633619890000|2021-10-07 15:18:10|576.8|576.7|577|576.7|577|576.8|576.8|576.7|1202
1633619900000|2021-10-07 15:18:20|576.9|576.8|577|576.8|577|576.9|576.9|576.7|3016
1633619910000|2021-10-07 15:18:30|577.2|576.9|577.2|576.8|577.2|576.9|577.2|576.8|1523
1633619920000|2021-10-07 15:18:40|577.3|576.9|577.3|577.1|577.4|577.2|577.2|576.9|4233
1633619930000|2021-10-07 15:18:50|577.2|576.9|577.2|576.9|577.2|576.9|577.1|576.8|705
1633619940000|2021-10-07 15:19:00|577.1||577.3||577.3||577.1||4012
1633619950000|2021-10-07 15:19:10|577.2|577|577.2|576.9|577.4|577.1|577.1|576.8|4953
1633619960000|2021-10-07 15:19:20|577.1|576.8|576.8|576.7|577.1|576.8|576.8|576.7|3373
1633619970000|2021-10-07 15:19:30|576.7|576.6|576.4|576.1|576.7|576.6|576.4|576.1|2301
1633619980000|2021-10-07 15:19:40|576.3|576.2|576.3|576.1|576.3|576.2|576.3|576.1|650
1633619990000|2021-10-07 15:19:50|576.4|576.2|576.4|576.3|576.4|576.3|576.4|576.1|151
1633620000000|2021-10-07 15:20:00|576.3|576.1|576.9|576.5|577|576.5|576.3|576|4476
1633620010000|2021-10-07 15:20:10||576.6||576.6||576.6||576.6|0
1633620030000|2021-10-07 15:20:30||576.7||576.8||576.8||576.7|1105
1633620040000|2021-10-07 15:20:40|577.1|576.7|577.1|576.9|577.3|577|576.9|576.6|11046
1633620060000|2021-10-07 15:21:00|577.2|577|577.3|577.1|577.6|577.3|577.2|577|2433
1633620080000|2021-10-07 15:21:20|577.2|577|576.9|576.6|577.2|577|576.9|576.5|2928
1633620090000|2021-10-07 15:21:30|577|576.7|577.1|576.8|577.2|576.8|577|576.7|660
1633620100000|2021-10-07 15:21:40|577||577||577.1||576.9||1608
1633620110000|2021-10-07 15:21:50|577.1|577.1|577.2|577.1|577.2|577.1|577|577.1|4959
1633620120000|2021-10-07 15:22:00|||||||||1099
1633620130000|2021-10-07 15:22:10|577.3|577.2|577.3|577.2|577.3|577.2|577.3|577.2|2937
1633620140000|2021-10-07 15:22:20|577.2|577.1|577.2|577.1|577.3|577.1|577.2|577.1|2478
1633620150000|2021-10-07 15:22:30|577.3||577.3||577.3||577.3||1716
1633620160000|2021-10-07 15:22:40|577.2|577|577.2|577|577.2|577|577.1|576.9|16311
1633620170000|2021-10-07 15:22:50|577.1|576.9|577.2|577|577.2|577|577.1|576.9|395
1633620180000|2021-10-07 15:23:00|577.1|576.9|576.9|576.6|577.1|576.9|576.9|576.6|2305
1633620190000|2021-10-07 15:23:10|576.8||576.8||576.8||576.8||622
1633620200000|2021-10-07 15:23:20|||||||||679
1633620210000|2021-10-07 15:23:30|||||||||772
1633620220000|2021-10-07 15:23:40|576.7||576.7||576.8||576.7||0
1633620230000|2021-10-07 15:23:50|576.6|576.5|576.3|576|576.6|576.5|576.3|576|877
1633620240000|2021-10-07 15:24:00|576.2|576.1|576.4|576.2|576.4|576.2|576.2|576.1|3373
1633620250000|2021-10-07 15:24:10|576.5|576.3|576.7|576.5|576.8|576.6|576.5|576.3|10334
1633620260000|2021-10-07 15:24:20|576.8|576.6|576.7|576.5|576.8|576.7|576.7|576.5|2060
1633620270000|2021-10-07 15:24:30|576.8|576.6|576.8|576.6|576.8|576.6|576.8|576.6|934
1633620280000|2021-10-07 15:24:40|576.7|576.5|576.7|576.5|576.7|576.6|576.6|576.5|1391
1633620290000|2021-10-07 15:24:50|576.6||576.7||576.7||576.6||0
1633620300000|2021-10-07 15:25:00|576.6|576.6|576.4|576|576.6|576.6|576.3|576|9096
1633620310000|2021-10-07 15:25:10|576.3|576.1|576.3|576.2|576.4|576.2|576.3|576|1767
1633620320000|2021-10-07 15:25:20|576.2|576.1|576.2|576.1|576.3|576.1|576.2|576|1614
1633620330000|2021-10-07 15:25:30|576.1|576|576.2|576|576.2|576.1|576.1|576|1939
1633620340000|2021-10-07 15:25:40|576.3|576.1|576.3|576.1|576.4|576.2|576.3|576|4511
1633620370000|2021-10-07 15:26:10|576.4|576.2|576.7|576.5|576.8|576.6|576.4|576.2|5833
1633620380000|2021-10-07 15:26:20|576.8|576.6|576.9|576.7|577|576.8|576.8|576.5|2808
1633620390000|2021-10-07 15:26:30|577|576.8|576.9|576.8|577|576.8|576.9|576.7|0
1633620400000|2021-10-07 15:26:40|576.8|576.7|576.6|576.4|576.9|576.7|576.6|576.3|9404
1633620410000|2021-10-07 15:26:50||576.5||576.5||576.5||576.5|250
1633620420000|2021-10-07 15:27:00|576.7|576.6|576.6|576.5|576.7|576.6|576.6|576.5|2000
1633620430000|2021-10-07 15:27:10|576.7|576.4|576.6|576.4|576.7|576.4|576.6|576.4|221
1633620440000|2021-10-07 15:27:20|576.5|576.5|576.8|576.6|576.8|576.6|576.5|576.4|3091
1633620450000|2021-10-07 15:27:30|576.7|576.5|576.5|576.2|576.8|576.5|576.4|576|5040
1633620460000|2021-10-07 15:27:40|576.6|576.3|576.7|576.4|576.8|576.7|576.6|576.3|6147
1633620470000|2021-10-07 15:27:50|576.5|576.5|576.7|576.5|576.7|576.5|576.5|576.4|5000
1633620480000|2021-10-07 15:28:00|576.8|576.6|576.7|576.3|576.8|576.6|576.7|576.3|2386
1633620490000|2021-10-07 15:28:10||576.5||576.5||576.5||576.5|255
1633620500000|2021-10-07 15:28:20|576.6|576.4|576.6|576.4|576.6|576.5|576.6|576.3|758
1633620510000|2021-10-07 15:28:30|576.5|576.3|576.5|576.3|576.5|576.3|576.5|576.3|27
1633620520000|2021-10-07 15:28:40|576.4|576.2|576.3|576|576.4|576.2|576.3|576|2479
1633620530000|2021-10-07 15:28:50|576.2|576.3|576.2|576.1|576.4|576.3|576.2|576|4693
1633620540000|2021-10-07 15:29:00|576.1|576|576.2|576|576.2|576.1|576.1|575.8|2005
1633620550000|2021-10-07 15:29:10|576|575.9|575.9|575.7|576.1|575.9|575.9|575.5|2386
1633620560000|2021-10-07 15:29:20|576|575.8|576.1|575.8|576.1|576|575.9|575.7|4819
1633620570000|2021-10-07 15:29:30|576|575.9|575.9|575.7|576|576|575.7|575.6|7035
1633620580000|2021-10-07 15:29:40|576|575.6|575.9|575.6|576|575.6|575.9|575.6|460
1633620590000|2021-10-07 15:29:50|576|575.7|576.1|575.8|576.1|575.8|576|575.7|2673
1633676410000|2021-10-08 07:00:10|573.7|572.4|573.1|572|574.7|572.4|573.1|572|0
1633676420000|2021-10-08 07:00:20|573|571.4|571.2|570.1|573|572.2|571.2|570.1|0
1633676430000|2021-10-08 07:00:30|570.9|570|569.4|568.1|570.9|570.1|569.1|568|0
1633676440000|2021-10-08 07:00:40|569.3|567.4|569.7|568.4|569.7|568.4|567.7|567|0
1633676450000|2021-10-08 07:00:50|570|568.9|574.2|572.6|574.8|573|569.6|568.9|0
1633676460000|2021-10-08 07:01:00|573.7|572.4|573.3|571.3|573.7|572.6|572.8|570.9|0
1633676470000|2021-10-08 07:01:10|573.2|571.1|572.9|571.2|573.4|571.6|572.4|571.1|0
1633676480000|2021-10-08 07:01:20|572.7|571.3|572.3|571.2|572.9|571.6|572.2|570.8|0
1633676490000|2021-10-08 07:01:30|572.2|571.1|572.2|571|573.3|572.4|572|571|0
1633676500000|2021-10-08 07:01:40|572.1|570.8|570.6|570|572.1|570.8|570.6|570|0
1633676510000|2021-10-08 07:01:50|570.7|570.4|571.8|571|572.2|571|570.7|570.4|0
1633676520000|2021-10-08 07:02:00|572.1|571.1|570.9|570.4|572.7|571.5|570.9|570.4|23567
1633676530000|2021-10-08 07:02:10|571.3|570.6|571.3|570.6|571.3|570.7|570.8|570.6|2020
1633676540000|2021-10-08 07:02:20|570.4|570.3|570.9|570|571.3|570.6|570.4|570|17010
1633676550000|2021-10-08 07:02:30|570.8|569.7|569.9|568.9|571.3|569.7|569.9|568.9|9730
1633676560000|2021-10-08 07:02:40|569.8|568.8|569.2|568.2|569.8|569|569|568.2|13909
1633676570000|2021-10-08 07:02:50|569.1|568.4|570.2|569|570.4|569.3|569.1|568.4|1085
1633676580000|2021-10-08 07:03:00|568.8|568.7|569.4|568.6|570.1|568.7|568.8|568.6|16147
1633676590000|2021-10-08 07:03:10|569.6|569.5|568.9|568|569.9|569.5|568.7|568|18090
1633676600000|2021-10-08 07:03:20|568.8|568.1|570.8|569.4|570.8|569.7|568.6|568|9953
1633676610000|2021-10-08 07:03:30|570|569.5|570.6|569.5|570.7|570|570|569.5|5000
1633676620000|2021-10-08 07:03:40|569.5|569.3|569.3|568|570.6|570|568.3|568|42869
1633676630000|2021-10-08 07:03:50|569.2|567.6|568.7|567.6|569.2|567.6|568.4|567.2|1342
1633676640000|2021-10-08 07:04:00|568.9|567.7|570.5|569.4|570.5|569.4|568.9|567.7|3868
1633676650000|2021-10-08 07:04:10|570.7|569.5|570|569.7|570.7|569.9|569.9|569.2|10063
1633676660000|2021-10-08 07:04:20|569.7|569.1|569.2|568|569.7|569.1|569.2|568|11110
1633676670000|2021-10-08 07:04:30|569.1|568.2|569.7|568.2|569.7|568.2|568.9|568.2|0
1633676680000|2021-10-08 07:04:40|569.8|569.7|569.5|568.2|569.8|569.7|568.1|568|19829
1633676690000|2021-10-08 07:04:50|569.8|568.3|569.7|568.6|570|568.6|569.7|568.2|26264
1633676700000|2021-10-08 07:05:00|569.8|568.7|571.5|570.4|571.6|570.4|569.7|568.3|43524
1633676720000|2021-10-08 07:05:20|570.4|570.2|572.3|571.1|572.7|571.5|570.4|570.1|8482
1633676730000|2021-10-08 07:05:30|572.5|571.2|573.9|572.9|574.1|572.9|572|570.4|28860
1633676740000|2021-10-08 07:05:40|573|572.8|573.6|573|573.9|573|573|572.6|6278
1633676750000|2021-10-08 07:05:50|573.4|572.9|572.7|572|573.4|572.9|572.7|572|9878
1633676760000|2021-10-08 07:06:00|572.6|571.9|572.5|571.8|572.9|572.3|572.3|571.7|2505
1633676770000|2021-10-08 07:06:10|572.6|571.7|574|573.2|574.5|573.4|572.6|571.7|17490
1633676780000|2021-10-08 07:06:20|574.2|573.3|574.7|574|574.8|574|574.2|573.3|3011
1633676790000|2021-10-08 07:06:30|574|573.5|573.8|572.7|574.6|573.6|573.8|572.6|5000
1633676800000|2021-10-08 07:06:40|573.7|572.6|573.3|572.6|573.7|572.6|573.3|572.6|0
1633676810000|2021-10-08 07:06:50|573.2|572.5|574|573.2|574.1|573.3|573|572.3|7404
1633676820000|2021-10-08 07:07:00|573.9|573.1|573.7|573.1|573.9|573.1|573.7|573.1|0
1633676830000|2021-10-08 07:07:10|573.9|573.2|574.8|574.1|574.8|574.1|573.9|573.2|7054
1633676840000|2021-10-08 07:07:20|574.5|574.2|574.8|574.1|575|574.3|574.5|574.1|18704
1633676850000|2021-10-08 07:07:30|574.9|574.3|574.9|574.1|575|574.9|574.9|574.1|2458
1633676860000|2021-10-08 07:07:40|574.8|574|574.7|574.1|574.8|574.1|574.7|574|1000
1633676870000|2021-10-08 07:07:50|574.8|574.7|574|573.5|574.9|574.7|574|573.4|75483
1633676880000|2021-10-08 07:08:00|574.2|573.6|574.5|573.6|574.9|573.7|574.2|573.6|0
1633676890000|2021-10-08 07:08:10||573.7||573.7||573.7||573.7|0
1633676900000|2021-10-08 07:08:20|574.6|573.8|574.9|574|574.9|574.2|574.6|573.8|3710
1633676910000|2021-10-08 07:08:30|574.6|574.1|574.9|574.3|574.9|574.3|574.6|573.9|3468
1633676920000|2021-10-08 07:08:40|575|574.4|576|575.4|576|575.4|575|574.4|30080
1633676930000|2021-10-08 07:08:50|575.9|574.7|575.8|574.8|575.9|574.8|575.8|574.7|8000
1633676940000|2021-10-08 07:09:00|576.2|575|576.7|576.1|576.8|576.1|576.2|575|2993
1633676950000|2021-10-08 07:09:10|576.9|576.2|576.9|576.5|576.9|576.6|576.9|576.2|10000
1633676960000|2021-10-08 07:09:20|576.8|576.4|576.8|576.1|576.8|576.4|576.8|576.1|1802
1633676970000|2021-10-08 07:09:30|576.9||576.9||576.9||576.9||0
1633676990000|2021-10-08 07:09:50|576.1|576|576.9|576.1|576.9|576.1|576.1|576|5500
1633677010000|2021-10-08 07:10:10|576.5|576.2|576.9|576.2|576.9|576.2|576.4|576.1|4720
1633677020000|2021-10-08 07:10:20|||||||||27
1633677030000|2021-10-08 07:10:30|576.8|576.1|576.9|576.5|576.9|576.6|576.7|576.1|9749
1633677040000|2021-10-08 07:10:40|576.8|576.6|576.5|576.2|576.9|576.7|576.5|576.2|5718
1633677050000|2021-10-08 07:10:50|577|576.3|577.2|576.5|577.4|576.5|577|576.3|3792
1633677060000|2021-10-08 07:11:00||576.4||576.3||576.4||576.3|0
1633677070000|2021-10-08 07:11:10|577|576.2|575.4|575|577|576.2|575.4|575|4473
1633677100000|2021-10-08 07:11:40|575.6|575.1|575.1|574.6|575.6|575.1|574.8|574.3|3629
1633677110000|2021-10-08 07:11:50|575|575|574.6|574|575|575|574.6|574|6113
1633677120000|2021-10-08 07:12:00|574.7|574.1|575.9|575.4|575.9|575.4|574.6|574.1|2653
1633677130000|2021-10-08 07:12:10|576|575.3|575.5|574.7|576|575.4|575.5|574.7|2080
1633677140000|2021-10-08 07:12:20||574.8||574.9||574.9||574.8|0
1633677150000|2021-10-08 07:12:30|575.7|575|575.7|575.2|575.8|575.2|575.5|574.9|1620
1633677160000|2021-10-08 07:12:40||575.1||575||575.1||575|0
1633677190000|2021-10-08 07:13:10|575.5|574.9|575|574.3|575.5|574.9|575|574.3|1452
1633677200000|2021-10-08 07:13:20|||||||||200
1633677220000|2021-10-08 07:13:40|574.9|574.2|575.8|575.2|575.8|575.2|574.7|574.1|7449
1633677230000|2021-10-08 07:13:50|575.7|575.1|575.7|574.9|575.7|575.1|575.7|574.9|0
1633677240000|2021-10-08 07:14:00|575.6|574.8|575.7|574.9|575.7|575.2|575|574.2|2773
1633677250000|2021-10-08 07:14:10|575|574.6|575|574.3|575|574.6|575|574.3|1551
1633677260000|2021-10-08 07:14:20||574.4||574.3||574.4||574.3|0
1633677270000|2021-10-08 07:14:30|574.9|574.2|574.4|573.8|574.9|574.2|574.1|573.5|19828
1633677280000|2021-10-08 07:14:40|574|573.6|573|572.2|574|573.6|573|572.2|5360
1633677290000|2021-10-08 07:14:50||572.3||572.3||572.3||572.3|0
1633677330000|2021-10-08 07:15:30|572.8||572.8||572.8||572.8||0
1633677340000|2021-10-08 07:15:40|573|572.9|573.9|573.4|573.9|573.4|572.9|572.3|12194
1633677370000|2021-10-08 07:16:10|573.8|573.2|572.8|572.2|573.8|573.2|572.8|572.2|1571
1633677390000|2021-10-08 07:16:30|573.5|572.3|573|572.4|573.6|572.6|573|572.3|2000
1633677400000|2021-10-08 07:16:40|573.1|572.3|572.8|572.2|573.1|573|572.6|572.2|2515
1633677410000|2021-10-08 07:16:50|572.7|572.8|572.7|572.2|573|572.8|572.7|572.2|3000
1633677420000|2021-10-08 07:17:00|572.2|572.1|572.5|572.1|572.7|572.1|572.2|572.1|1000
1633677430000|2021-10-08 07:17:10|572.9|572.2|572.9|572.2|573|572.4|572.9|572.2|434
1633677440000|2021-10-08 07:17:20|573|572.3|572.8|572.2|573|572.3|572.8|572.1|1500
1633677450000|2021-10-08 07:17:30|572.7|571.9|572.2|571.5|572.7|571.9|572.2|571.5|1265
1633677460000|2021-10-08 07:17:40|572|571.4|571.8|571.1|572|571.4|571.8|571|990
1633677470000|2021-10-08 07:17:50|571.7|571.2|572.5|572|572.7|572|571.7|571.2|4991
1633677500000|2021-10-08 07:18:20|572.4|571.9|572.1|571.5|572.4|571.9|572.1|571.4|787
1633677510000|2021-10-08 07:18:30|572.2||572.4||572.4||572.2||0
1633677520000|2021-10-08 07:18:40|572.5||572.6||572.6||572.5||0
1633677530000|2021-10-08 07:18:50|572.7|571.6|572.7|571.8|572.7|571.8|572.7|571.6|0
1633677540000|2021-10-08 07:19:00|572.6|571.6|571.9|571.4|572.6|571.7|571.6|571.1|932
1633677550000|2021-10-08 07:19:10|572.2|571.5|572.8|572.2|572.8|572.2|572.2|571.5|2629
1633677560000|2021-10-08 07:19:20|572.9|572.3|572.8|572.1|573|572.3|572.8|572|500
1633677570000|2021-10-08 07:19:30|572.9|572.5|572.8|572.5|573|572.5|572.7|572.5|350
1633677600000|2021-10-08 07:20:00|572.9|572.6|572.7|572|573.4|572.8|572.6|572|7376
1633677610000|2021-10-08 07:20:10|572.6|571.7|572.4|571.7|572.6|571.7|572.4|571.7|0
1633677620000|2021-10-08 07:20:20|572.3|571.6|571.7|571.2|572.3|571.6|571.7|571.2|0
1633677630000|2021-10-08 07:20:30|571.9|571.3|573.2|572.7|573.2|572.7|571.9|571.3|5953
1633677640000|2021-10-08 07:20:40|573.3|573|573.9|573.5|574.4|573.6|573.3|573|350
1633677650000|2021-10-08 07:20:50|574.2|573.3|574.1|573.5|574.2|573.6|574.1|573.3|634
1633677670000|2021-10-08 07:21:10|574.2|573.4|574.3|573.6|574.3|574|574|573.4|1500
1633677680000|2021-10-08 07:21:20|574.2||574.2||574.2||574.2||0
1633677690000|2021-10-08 07:21:30|574.1|573.5|573.4|572.7|574.1|573.9|573.4|572.5|4735
1633677700000|2021-10-08 07:21:40|573.3|572.5|573.1|572.6|573.3|572.6|573.1|572.5|100
1633677710000|2021-10-08 07:21:50|||||||||18
1633677730000|2021-10-08 07:22:10|573.3|572.7|573.1|572.5|573.5|572.9|572.7|572.5|8820
1633677740000|2021-10-08 07:22:20|573.2|572.6|573.3|573.2|573.5|573.2|573.1|572.5|1288
1633677750000|2021-10-08 07:22:30|573.5|573.3|573.6|573.2|573.9|573.4|573.4|573.2|9595
1633677770000|2021-10-08 07:22:50|573.5|573.4|573.5|573.2|574.3|573.7|573.3|572.9|17670
1633677790000|2021-10-08 07:23:10|573.8|573.3|574.4|573.6|574.4|573.6|573.8|573.3|670
1633677800000|2021-10-08 07:23:20|574.6|574|574.8|574.3|574.9|574.4|574.4|574|3274
1633677810000|2021-10-08 07:23:30||574.4||574.3||574.4||574.3|0
1633677820000|2021-10-08 07:23:40|574.6|574|574.4|574|574.6|574|574.4|574|550
1633677840000|2021-10-08 07:24:00|574.3|573.8|574.4|573.8|574.4|573.9|574.1|573.8|4950
1633677850000|2021-10-08 07:24:10|574.6|574.1|574.6|574.1|574.6|574.1|574.6|574.1|0
1633677860000|2021-10-08 07:24:20|574.5|574.2|574.5|574.1|574.5|574.2|574.5|574.1|200
1633677870000|2021-10-08 07:24:30|574.6|574.2|574.7|574.3|575|574.4|574.4|574.2|1389
1633677880000|2021-10-08 07:24:40|574.6|574.1|574.5|574.3|574.6|574.3|574.2|573.8|4511
1633677890000|2021-10-08 07:24:50|574.4|574.2|574.5|574.2|574.5|574.2|574.2|574|3664
1633677900000|2021-10-08 07:25:00|574.6|574.3|574.9|574.4|574.9|574.4|574.6|574.3|1867
1633677910000|2021-10-08 07:25:10|574.3|574.2|574.5|574|574.8|574.3|574.1|574|17000
1633677920000|2021-10-08 07:25:20|574.7|574.1|575|574.7|575|574.8|574.7|574.1|11339
1633677930000|2021-10-08 07:25:30|574.7|574.6|575|574.5|575|574.6|574.7|574.2|7500
1633677940000|2021-10-08 07:25:40||574.7||574.7||574.7||574.7|0
1633677960000|2021-10-08 07:26:00|575.7|574.8|575.6|575|575.7|575|575.6|574.8|8076
1633677970000|2021-10-08 07:26:10|575.7||575.7||575.7||575.7||500
1633677980000|2021-10-08 07:26:20|575.8|575.1|575.6|575.1|575.9|575.2|575.6|575.1|500
1633677990000|2021-10-08 07:26:30|575.5|575|575.4|575.1|575.5|575.1|575.3|574.8|0
1633678000000|2021-10-08 07:26:40|575.3|575|575.1|574.8|575.3|575.2|575.1|574.5|9441
1633678020000|2021-10-08 07:27:00|575.7|574.9|575.5|574.9|575.7|574.9|575.5|574.9|5000
1633678030000|2021-10-08 07:27:10|575.8|575|575.7|575.1|575.8|575.1|575.7|575|0
1633678040000|2021-10-08 07:27:20||575||575||575||575|100
1633678050000|2021-10-08 07:27:30||575.1||575||575.1||575|100
1633678060000|2021-10-08 07:27:40|575.5|574.8|575.5|575|575.5|575|575.1|574.8|4887
1633678070000|2021-10-08 07:27:50|575.4|574.8|575.3|574.8|575.4|574.8|575.3|574.8|0
1633678080000|2021-10-08 07:28:00||574.9||574.9||574.9||574.9|0
1633678100000|2021-10-08 07:28:20|575.4|575|575.8|575.4|575.9|575.4|575.4|575|1108
1633678110000|2021-10-08 07:28:30|575.3|575.2|575.6|575.2|575.8|575.3|575.3|575|3237
1633678120000|2021-10-08 07:28:40|575.7|575.1|575.9|575.2|575.9|575.2|575.7|575|1915
1633678130000|2021-10-08 07:28:50|575.8||575.8||575.8||575.8||0
1633678140000|2021-10-08 07:29:00|576|575.9|576|575.5|576|575.9|575.9|575.2|2210
1633678150000|2021-10-08 07:29:10|576.1|575.6|576.7|576.3|576.7|576.3|575.9|575.6|2608
1633678160000|2021-10-08 07:29:20|576.5|576.1|576|575.4|576.5|576.1|575.9|575.3|3493
1633678170000|2021-10-08 07:29:30|575.9|575.3|575.9|575.2|575.9|575.3|575.9|575.2|0
1633678180000|2021-10-08 07:29:40|575.8||575.8||575.8||575.8||0
1633678190000|2021-10-08 07:29:50|575.7|575.3|575.7|575.2|575.7|575.3|575.7|575.2|30
1633678200000|2021-10-08 07:30:00|575.6|575.1|575.6|575|575.7|575.1|575.1|574.5|2933
1633678210000|2021-10-08 07:30:10|575.7|575.1|575.9|575.3|575.9|575.4|575.6|575.1|765
1633678220000|2021-10-08 07:30:20||575.4||575.4||575.4||575.4|0
1633678230000|2021-10-08 07:30:30|576|575.5|576.2|575.8|576.3|576|576|575.5|1568
1633678240000|2021-10-08 07:30:40|576.1|575.6|576.2|575.6|576.3|575.7|576.1|575.6|1000
1633678250000|2021-10-08 07:30:50|576.1|575.5|575.9|575.4|576.1|575.5|575.7|575.1|2582
1633678260000|2021-10-08 07:31:00|575.8|575.2|575.7|575.1|575.8|575.2|575.7|575|3333
1633678280000|2021-10-08 07:31:20|575.8|575.3|576.1|575.6|576.3|575.9|575.8|575.3|1740
1633678290000|2021-10-08 07:31:30|576.2|575.7|576.6|576.1|576.6|576.1|576.2|575.7|1190
1633678300000|2021-10-08 07:31:40|576.7|576.2|576.4|575.9|576.9|576.4|576.4|575.8|2558
1633678310000|2021-10-08 07:31:50|576.3|575.7|576.1|575.5|576.3|575.7|576.1|575.4|0
1633678330000|2021-10-08 07:32:10|576.3|575.6|576.3|575.7|576.4|575.7|576.3|575.6|1050
1633678340000|2021-10-08 07:32:20|576.4|575.6|576.3|576|576.4|576|576.3|575.6|500
1633678350000|2021-10-08 07:32:30|576.2|575.8|575.9|575.2|576.2|575.8|575.9|575.1|6576
1633678360000|2021-10-08 07:32:40|575.8|575.3|575.9|575.4|576|575.4|575.7|575.3|1000
1633678370000|2021-10-08 07:32:50|576|575.3|576|575.6|576|575.6|576|575.3|0
1633678390000|2021-10-08 07:33:10|576.2|575.7|576.6|576.1|576.8|576.1|576.2|575.7|5651
1633678400000|2021-10-08 07:33:20|576.4|576|576.4|576|576.4|576|576.4|576|0
1633678410000|2021-10-08 07:33:30|576.6|576.1|576.9|576.3|577|576.3|576.6|576.1|228
1633678420000|2021-10-08 07:33:40|577|576.9|577.7|577.1|577.9|577.2|576.9|576.3|10717
1633678430000|2021-10-08 07:33:50|577.6||577.6||577.6||577.6||0
1633678440000|2021-10-08 07:34:00|577.7|577.2|577.8|577.3|578|577.3|577.7|577.1|200
1633678450000|2021-10-08 07:34:10|577.7|577.1|577.5|577.1|577.7|577.2|577.5|577.1|0
1633678460000|2021-10-08 07:34:20|577.4|576.9|577.2|576.5|577.4|576.9|577.1|576.4|20
1633678500000|2021-10-08 07:35:00|577.1||577.1||577.1||577.1||0
1633678510000|2021-10-08 07:35:10|577.2|576.6|577.3|576.9|577.4|576.9|577.2|576.6|203
1633678520000|2021-10-08 07:35:20|577.4|577|577.9|577.5|578|577.6|577.4|577|633
1633678540000|2021-10-08 07:35:40|577.7|577.3|578.2|577.8|578.2|577.8|577.5|577.1|15285
1633678550000|2021-10-08 07:35:50|578.4|577.9|578.6|578|578.9|578|578.4|577.9|212
1633678560000|2021-10-08 07:36:00|578.5|577.4|578|577.4|578.5|577.5|578|577.3|10000
1633678570000|2021-10-08 07:36:10|578.1|577.5|578.4|577.8|578.6|577.9|578|577.5|3800
1633678590000|2021-10-08 07:36:30|578.3|577.7|578.2|577.6|578.3|577.7|578.2|577.5|0
1633678600000|2021-10-08 07:36:40|||||||||87
1633678610000|2021-10-08 07:36:50|578.1||578.1||578.1||578.1||0
1633678620000|2021-10-08 07:37:00|578|577.4|577.8|577.3|578|577.5|577.8|577.3|524
1633678630000|2021-10-08 07:37:10|578|577.4|578.1|577.5|578.1|577.5|578|577.4|1650
1633678640000|2021-10-08 07:37:20|578|577.6|578.1|577.6|578.4|577.7|578|577.6|2000
1633678650000|2021-10-08 07:37:30|578.2|577.8|577.7|577.3|578.9|578.2|577.7|577.3|53660
1633678670000|2021-10-08 07:37:50|||||||||250
1633678680000|2021-10-08 07:38:00|577.6|577.2|577.6|577|577.6|577.2|577.6|577|0
1633678690000|2021-10-08 07:38:10|577.4|576.9|577.6|577.1|577.6|577.1|577.3|576.9|0
1633678730000|2021-10-08 07:38:50|577.8|577.2|577.9|577.4|578|577.4|577.8|577.2|6369
1633678740000|2021-10-08 07:39:00|577.8|577.3|577.9|577.3|577.9|577.3|577.8|577.2|350
1633678760000|2021-10-08 07:39:20|||||||||50
1633678800000|2021-10-08 07:40:00|577.8|577.2|577.4|577.1|577.8|577.2|577.4|577.1|350
1633678810000|2021-10-08 07:40:10|577.3|577|577.2|576.7|577.3|577|577.2|576.7|4950
1633678820000|2021-10-08 07:40:20|577|576.6|576.9|576.6|577|576.6|576.9|576.6|0
1633678830000|2021-10-08 07:40:30||576.5||576.5||576.5||576.5|0
1633678850000|2021-10-08 07:40:50|576.8|576.6|576.8|576.5|576.9|576.6|576.8|576.5|2045
1633678880000|2021-10-08 07:41:20|577|576.6|577|576.7|577.2|576.8|576.8|576.6|5104
1633678900000|2021-10-08 07:41:40|576.9||577||577||576.9||0
1633678910000|2021-10-08 07:41:50|576.9|576.5|577|576.5|577|576.5|576.9|576.5|434
1633678920000|2021-10-08 07:42:00||576.6||576.5||576.6||576.5|0
1633678930000|2021-10-08 07:42:10|||||||||200
1633678940000|2021-10-08 07:42:20|||||||||60
1633678960000|2021-10-08 07:42:40||576.7||576.6||576.7||576.6|1000
1633678970000|2021-10-08 07:42:50|577.2|576.7|577|576.7|577.3|577|577|576.7|3084
1633679010000|2021-10-08 07:43:30|576.9|576.6|577|576.8|577|576.8|576.7|576.5|951
1633679040000|2021-10-08 07:44:00|577.3|576.9|577|576.8|577.3|576.9|577|576.8|1000
1633679060000|2021-10-08 07:44:20|576.9|576.6|576.9|576.4|577.7|576.6|576.6|576.2|19237
1633679070000|2021-10-08 07:44:30|576.8||576.8||576.8||576.8||0
1633679090000|2021-10-08 07:44:50|576.7|576.3|576.7|576.2|576.7|576.3|576.7|576.2|0
1633679100000|2021-10-08 07:45:00|||||||||200
1633679110000|2021-10-08 07:45:10|576.8|576.3|576.7|576.3|576.9|576.3|576.7|576.3|349
1633679120000|2021-10-08 07:45:20|576.3|576.2|576.6|576.4|576.7|576.4|576.3|576.2|6420
1633679130000|2021-10-08 07:45:30|576.7|576.5|576.8|576.5|577.4|576.9|576.5|576.4|14752
1633679140000|2021-10-08 07:45:40|577|576.6|577.7|577.2|577.7|577.2|577|576.6|3351
1633679150000|2021-10-08 07:45:50|||||||||86
1633679160000|2021-10-08 07:46:00|577.6|577.1|577.6|577|577.6|577.1|577.6|577|0
1633679170000|2021-10-08 07:46:10|577.5||577.5||577.5||577.5||50
1633679190000|2021-10-08 07:46:30|577.4|576.9|577.4|576.8|577.4|576.9|577.4|576.8|0
1633679200000|2021-10-08 07:46:40|577.3||577.3||577.3||577.3||0
1633679210000|2021-10-08 07:46:50|577.2|576.7|576.9|576.4|577.2|576.7|576.9|576.4|0
1633679240000|2021-10-08 07:47:20|576.5|576.2|576.8|576.3|576.9|576.3|576.5|576.2|1576
1633679250000|2021-10-08 07:47:30|576.7|576.2|576.5|576.2|576.7|576.2|576.5|576.2|2150
1633679260000|2021-10-08 07:47:40|576.6|576.3|577|576.5|577|576.5|576.6|576.3|607
1633679280000|2021-10-08 07:48:00|576.9|576.4|577.1|576.9|577.1|577|576.9|576.3|5137
1633679290000|2021-10-08 07:48:10|577.2|577|577.6|576.9|577.6|577.1|577.2|576.9|2061
1633679300000|2021-10-08 07:48:20||577.2||577.2||577.2||577.2|73
1633679310000|2021-10-08 07:48:30|577.5|577.1|576.9|576.6|577.5|577.1|576.9|576.6|9518
1633679320000|2021-10-08 07:48:40|576.8|576.5|576.6|576.2|576.8|576.5|576.6|576.2|0
1633679330000|2021-10-08 07:48:50|576.7|576.3|576.9|576.5|576.9|576.5|576.7|576.3|2225
1633679340000|2021-10-08 07:49:00|576.7|576.4|576.6|576.2|576.7|576.4|576.6|576.2|1622
1633679360000|2021-10-08 07:49:20|576.5|576.6|576.7|576.2|576.8|576.6|576.4|576.2|7679
1633679370000|2021-10-08 07:49:30|576.6|576.1|576.2|575.8|576.6|576.1|576|575.7|12466
1633679380000|2021-10-08 07:49:40|576.3||576.4||576.5||576.3||250
1633679400000|2021-10-08 07:50:00|576.5|575.9|576.5|576|576.5|576|576.5|575.9|0
1633679410000|2021-10-08 07:50:10|576.4|575.8|576.1|575.7|576.4|575.8|576.1|575.7|3050
1633679420000|2021-10-08 07:50:20|576.2|575.8|576.3|575.8|576.3|575.8|576.2|575.8|0
1633679430000|2021-10-08 07:50:30|576.4||576.3||576.4||576.3||0
1633679480000|2021-10-08 07:51:20|576.4|575.9|576.4|575.9|576.7|576.1|576.4|575.9|6000
1633679510000|2021-10-08 07:51:50|576.3|575.8|576.1|575.7|576.3|575.8|576.1|575.7|500
1633679520000|2021-10-08 07:52:00|576|575.6|575.7|575.3|576|575.6|575.6|575.3|0
1633679530000|2021-10-08 07:52:10|575.6|575.2|575.6|575.1|575.6|575.2|575.5|575.1|0
1633679550000|2021-10-08 07:52:30||575.3||575.3||575.3||575.3|0
1633679560000|2021-10-08 07:52:40|575.5||575.5||575.5||575.5||0
1633679570000|2021-10-08 07:52:50||575.4||575.3||575.4||575.3|0
1633679590000|2021-10-08 07:53:10|575.4|575.2|575.3|575|575.4|575.2|575.3|575|6821
1633679600000|2021-10-08 07:53:20|575.2|574.9|575.5|574.9|575.5|575.2|575|574.8|10780
1633679620000|2021-10-08 07:53:40||575||575||575||575|260
1633679630000|2021-10-08 07:53:50|575.6|575.1|575.9|575.4|575.9|575.4|575.6|575.1|0
1633679640000|2021-10-08 07:54:00|576|575.5|576.2|575.7|576.3|575.7|575.9|575.5|946
1633679650000|2021-10-08 07:54:10|576.1|576.2|576.5|575.9|576.5|576.2|576|575.7|5547
1633679670000|2021-10-08 07:54:30|576.4||576.4||576.4||576.4||0
1633679680000|2021-10-08 07:54:40|576.5|576|576.6|576.1|576.6|576.3|576.4|576|1497
1633679690000|2021-10-08 07:54:50|576.5|576|576.2|575.6|576.5|576|575.8|575.4|5324
1633679700000|2021-10-08 07:55:00|576.3|575.7|576.4|576|576.4|576|576.3|575.7|0
1633679710000|2021-10-08 07:55:10|576.3|575.9|576.1|575.7|576.3|575.9|576.1|575.7|2444
1633679730000|2021-10-08 07:55:30|576.2|575.8|576.4|575.9|576.4|575.9|576.2|575.8|200
1633679740000|2021-10-08 07:55:40|576.3|575.8|576.2|575.8|576.3|575.8|576.1|575.7|1467
1633679760000|2021-10-08 07:56:00|576.3|575.9|576.6|576.1|576.6|576.1|576.3|575.9|0
1633679780000|2021-10-08 07:56:20|576.7|576.2|577|576.5|577.1|576.7|576.7|576.2|900
1633679790000|2021-10-08 07:56:30|577.1|576.6|577.1|576.6|577.1|576.6|577.1|576.6|0
1633679820000|2021-10-08 07:57:00|||||||||500
1633679830000|2021-10-08 07:57:10|576.5|576.4|577.3|576.9|577.4|577|576.5|576.4|8317
1633679850000|2021-10-08 07:57:30|577.4|577|577.7|577.2|577.7|577.2|577.4|577|0
1633679870000|2021-10-08 07:57:50|577.8|577.3|578|577.5|578|577.8|577.8|577.3|2567
1633679900000|2021-10-08 07:58:20|578.1|577.6|578.7|578.5|578.9|578.8|578.1|577.6|64825
1633679910000|2021-10-08 07:58:30|578.6|578.4|578.9|578.5|578.9|578.5|578.5|578.1|5483
1633679920000|2021-10-08 07:58:40|578.7|578.4|578.6|578.2|578.7|578.4|578.5|578.1|300
1633679950000|2021-10-08 07:59:10|578.5|578.1|578.5|578.1|578.5|578.2|578.5|578.1|0
1633679960000|2021-10-08 07:59:20||578||578.1||578.2||578|105
1633679970000|2021-10-08 07:59:30|578.6|578.2|578.9|578.5|578.9|578.8|578.6|578.2|8781
1633679980000|2021-10-08 07:59:40|579|578.6|579|578.7|579.5|579.1|579|578.6|30950
1633679990000|2021-10-08 07:59:50|578.9|578.6|578.9|578.5|578.9|578.6|578.8|578.4|7237
1633680000000|2021-10-08 08:00:00|578.8|578.4|579|578.6|579.3|579|578.8|578.3|5386
1633680010000|2021-10-08 08:00:10|579.1|578.7|579.2|578.7|579.3|578.9|579.1|578.7|0
1633680020000|2021-10-08 08:00:20|579.1|578.6|579|578.6|579.1|578.7|578.9|578.6|1000
1633680040000|2021-10-08 08:00:40|578.9|578.5|578.4|578.1|578.9|578.5|578.3|578|3274
1633680050000|2021-10-08 08:00:50|578.3|578.2|578.1|577.6|578.3|578.3|578.1|577.6|1360
1633680070000|2021-10-08 08:01:10|578.2|577.7|578.1|577.7|578.2|577.7|578.1|577.7|2150
1633680080000|2021-10-08 08:01:20|578.2|577.9|578.6|578.3|578.6|578.4|578.2|577.9|632
1633680090000|2021-10-08 08:01:30|578.5|578.2|578.6|578.2|578.6|578.2|578.5|578.1|8
1633680100000|2021-10-08 08:01:40|578.5||578.5||578.5||578.5||0
1633680120000|2021-10-08 08:02:00|578.6|578.3|578.6|578.2|578.7|578.5|578.5|578.2|314
1633680130000|2021-10-08 08:02:10|578.7|578.3|578.8|578.4|578.9|578.6|578.5|578.2|2781
1633680150000|2021-10-08 08:02:30|578.6||578.6||578.6||578.6||0
1633680160000|2021-10-08 08:02:40|578.5|578.3|578.6|578.2|578.6|578.3|578.5|578.1|4948
1633680170000|2021-10-08 08:02:50|578.7|578.3|579|578.5|579|578.6|578.7|578.3|2613
1633680180000|2021-10-08 08:03:00|579.2|579.1|579.6|579.3|579.6|579.3|579|578.5|14405
1633680190000|2021-10-08 08:03:10|579.8|579.4|579.5|579.1|579.8|579.5|579.3|579.1|6267
1633680200000|2021-10-08 08:03:20|579.4||579.4||579.4||579.4||0
1633680210000|2021-10-08 08:03:30|579.3|579|579.1|578.7|579.3|579|579|578.6|15098
1633680220000|2021-10-08 08:03:40|579.2|578.8|579.2|578.9|579.2|578.9|579|578.8|2000
1633680230000|2021-10-08 08:03:50|579.3|579|579.5|579.2|579.5|579.3|579.3|579|982
1633680240000|2021-10-08 08:04:00||579.3||579.1||579.3||579.1|250
1633680250000|2021-10-08 08:04:10|579.4|579.2|579.6|579.2|579.7|579.3|579.4|579.1|5358
1633680260000|2021-10-08 08:04:20|579.5|579.3|579.8|579.6|579.8|579.7|579.5|579.3|24186
1633680270000|2021-10-08 08:04:30|579.7|579.5|579.6|579.3|579.8|579.5|579.5|579.2|2325
1633680280000|2021-10-08 08:04:40|579.5|579.2|579.5|578.9|579.5|579.2|579.5|578.9|0
1633680300000|2021-10-08 08:05:00|579.4||579.4||579.4||579.4||1500
1633680320000|2021-10-08 08:05:20|579.6|579.5|579.7|579.4|579.8|579.5|579.5|578.9|3989
1633680340000|2021-10-08 08:05:40|579.8|579.5|579.7|579.4|579.8|579.6|579.7|579.4|800
1633680350000|2021-10-08 08:05:50|579.8|579.6|579.6|579.2|579.9|579.8|579.5|579.2|21054
1633680360000|2021-10-08 08:06:00||579.3||579.3||579.3||579.3|500
1633680370000|2021-10-08 08:06:10|579.5|579.4|579.5|579.3|579.5|579.4|579.5|579.3|1000
1633680380000|2021-10-08 08:06:20|579.6|579.4|579.6|579.4|579.8|579.5|579.6|579.2|2000
1633680390000|2021-10-08 08:06:30|579.8|579.5|579.9|579.7|579.9|579.8|579.7|579.5|8979
1633680400000|2021-10-08 08:06:40||579.6||579.7||579.7||579.6|0
1633680410000|2021-10-08 08:06:50|579.8|579.6|579.8|579.6|579.9|579.6|579.7|579.6|2397
1633680420000|2021-10-08 08:07:00|579.9|579.7|579.9|579.8|579.9|579.8|579.9|579.7|1958
1633680430000|2021-10-08 08:07:10|579.8|579.7|579.9|579.7|579.9|579.7|579.8|579.7|7786
1633680440000|2021-10-08 08:07:20|580.1|579.8|581.3|581|581.8|581.4|580.1|579.7|49623
1633680450000|2021-10-08 08:07:30|581.2|580.9|580.5|580.2|581.2|580.9|580.3|579.8|3963
1633680460000|2021-10-08 08:07:40|580.6|580.3|580.7|580.2|580.7|580.3|580.6|580.2|250
1633680470000|2021-10-08 08:07:50|580.6|580.1|580.7|580.1|580.7|580.2|580.4|580.1|1316
1633680480000|2021-10-08 08:08:00|580.6|580|580.3|579.7|580.7|580|580.3|579.7|1885
1633680490000|2021-10-08 08:08:10|580.2|579.6|580|579.6|580.2|579.6|580|579.6|0
1633680500000|2021-10-08 08:08:20|579.9|579.5|579.7|579.3|579.9|579.5|579.7|579.3|0
1633680510000|2021-10-08 08:08:30||579.2||579.2||579.2||579.2|0
1633680530000|2021-10-08 08:08:50|579.8|579.4|579.7|579.4|579.9|579.4|579.7|579.4|0
1633680540000|2021-10-08 08:09:00|579.6|579.2|579.4|579|579.6|579.2|579.4|579|4610
1633680550000|2021-10-08 08:09:10|579.3|579.1|579.9|579.4|580|579.6|579.3|579.1|503
1633680560000|2021-10-08 08:09:20|580|579.5|580.4|580.1|580.5|580.1|580|579.5|207
1633680570000|2021-10-08 08:09:30|580.6|580|580.7|580.4|580.7|580.4|580.6|580|9
1633680580000|2021-10-08 08:09:40|580.6|580.2|580.8|580.5|580.8|580.5|580.4|580|6603
1633680590000|2021-10-08 08:09:50|580.7|580.4|580.6|580.1|580.7|580.4|580.6|580.1|1319
1633680620000|2021-10-08 08:10:20|580.4|580|580.3|579.9|580.6|580|580.1|579.8|4555
1633680630000|2021-10-08 08:10:30|580.5|580|580.5|580|580.6|580.1|580.2|579.9|4913
1633680650000|2021-10-08 08:10:50|580.4|579.9|580.3|579.9|580.4|580|580.3|579.9|100
1633680660000|2021-10-08 08:11:00|580|580|580.3|580|580.4|580.1|580|579.8|2670
1633680670000|2021-10-08 08:11:10|580.2|579.9|580.2|579.8|580.2|579.9|580.2|579.8|17
1633680690000|2021-10-08 08:11:30||579.9||579.8||579.9||579.8|16
1633680710000|2021-10-08 08:11:50|580.1|579.9|580.2|579.8|580.2|579.9|580.1|579.8|860
1633680720000|2021-10-08 08:12:00|580.1|579.7|580.1|579.7|580.1|579.7|580.1|579.7|0
1633680730000|2021-10-08 08:12:10||579.8||579.8||579.8||579.8|150
1633680740000|2021-10-08 08:12:20|580|579.7|579.7|579.4|580|579.7|579.6|579.3|1285
1633680750000|2021-10-08 08:12:30||579.5||579.5||579.5||579.5|0
1633680760000|2021-10-08 08:12:40||579.4||579.4||579.4||579.4|0
1633680770000|2021-10-08 08:12:50|579.6|579.3|579.7|579.2|579.7|579.3|579.6|579.2|1022
1633680780000|2021-10-08 08:13:00||579.3||579.3||579.3||579.3|0
1633680790000|2021-10-08 08:13:10|579.8|579.5|579.9|579.8|580|579.8|579.8|579.5|2100
1633680810000|2021-10-08 08:13:30|580.2|579.7|580|579.7|580.3|579.9|580|579.6|1000
1633680820000|2021-10-08 08:13:40|580.1|579.6|579.9|579.5|580.1|579.6|579.8|579.5|326
1633680850000|2021-10-08 08:14:10|580|579.6|580|579.5|580.2|579.6|579.9|579.5|500
1633680860000|2021-10-08 08:14:20|579.9|579.6|580|579.6|580|579.6|579.9|579.6|0
1633680870000|2021-10-08 08:14:30|579.9|579.5|579.9|579.5|579.9|579.5|579.9|579.5|0
1633680880000|2021-10-08 08:14:40|579.8|579.4|579.6|579.3|579.8|579.4|579.6|579.3|2886
1633680890000|2021-10-08 08:14:50|579.5|579.2|579.3|579|579.5|579.2|579.3|578.9|1140
1633680900000|2021-10-08 08:15:00|579.4|579.1|579.3|579.1|579.4|579.1|579.3|579.1|700
1633680910000|2021-10-08 08:15:10|579.2|579|579.1|578.7|579.2|579|579|578.6|2684
1633680920000|2021-10-08 08:15:20|579|578.6|578.8|578.5|579|578.6|578.8|578.5|300
1633680940000|2021-10-08 08:15:40|578.7|578.4|578.5|578.1|578.7|578.4|578.5|578.1|10800
1633680950000|2021-10-08 08:15:50|578.4|578.2|578.2|578.1|578.5|578.2|578.2|578.1|4222
1633680970000|2021-10-08 08:16:10|578.1|578|578|577.6|578.1|578|578|577.6|16535
1633680980000|2021-10-08 08:16:20|578.2|577.7|578.3|577.9|578.7|578.1|578.2|577.7|3390
1633680990000|2021-10-08 08:16:30|578.2|577.8|578.2|577.7|578.2|577.8|578.2|577.7|0
1633681000000|2021-10-08 08:16:40|578.3|577.9|578.6|578.2|578.6|578.2|578.3|577.9|2990
1633681010000|2021-10-08 08:16:50|578.5|578.1|578.3|578|578.5|578.1|578.3|577.9|0
1633681020000|2021-10-08 08:17:00||577.9||577.9||578||577.9|0
1633681030000|2021-10-08 08:17:10|578.4|578|578.4|578|578.6|578.2|578.3|578|1227
1633681040000|2021-10-08 08:17:20|577.9|577.8|578.2|577.9|578.4|577.9|577.9|577.8|15000
1633681050000|2021-10-08 08:17:30|578.3|577.8|577.8|577.6|578.3|577.8|577.8|577.6|0
1633681060000|2021-10-08 08:17:40|577.9|577.7|577.7|577.6|578|577.7|577.7|577.6|101
1633681070000|2021-10-08 08:17:50||577.5||577.5||577.5||577.5|820
1633681080000|2021-10-08 08:18:00|577.8|577.6|578.4|578|578.5|578.1|577.8|577.5|1953
1633681100000|2021-10-08 08:18:20|578.3|577.9|578.2|577.7|578.3|577.9|578.2|577.7|0
1633681110000|2021-10-08 08:18:30|||||||||100
1633681120000|2021-10-08 08:18:40|578.3|577.8|578.5|578.2|578.5|578.2|578.3|577.8|429
1633681130000|2021-10-08 08:18:50|578.6|578.3|578.5|578.1|578.7|578.3|578.5|578.1|50
1633681140000|2021-10-08 08:19:00||578.2||578.1||578.2||578.1|0
1633681160000|2021-10-08 08:19:20|578.4|578.2|578.5|578.2|578.5|578.2|578.4|578.1|0
1633681170000|2021-10-08 08:19:30|578.6|578.3|578.9|578.5|579|578.5|578.4|578.2|3121
1633681180000|2021-10-08 08:19:40|579|578.7|578.5|578|579.2|578.9|578.5|578|17118
1633681190000|2021-10-08 08:19:50|578.4|577.9|577.9|577.6|578.4|577.9|577.9|577.6|1989
1633681200000|2021-10-08 08:20:00|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.5|1055
1633681210000|2021-10-08 08:20:10|577.9|577.6|578|577.8|578|577.8|577.9|577.6|0
1633681220000|2021-10-08 08:20:20|578.1|577.7|578.5|578.1|578.6|578.2|578.1|577.7|2008
1633681230000|2021-10-08 08:20:30|578.4|578|577.9|577.6|578.4|578|577.7|577.5|4046
1633681240000|2021-10-08 08:20:40||577.5||577.6||577.6||577.5|85
1633681250000|2021-10-08 08:20:50|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.5|80
1633681260000|2021-10-08 08:21:00|577.3|577.2|577.9|577.4|577.9|577.4|577.3|577.1|12863
1633681270000|2021-10-08 08:21:10|578|577.5|578.2|577.9|578.2|577.9|578|577.5|2689
1633681300000|2021-10-08 08:21:40|578|577.8|578|577.8|578|577.8|578|577.8|0
1633681320000|2021-10-08 08:22:00|578.1|577.9|578.1|577.8|578.1|578|578.1|577.8|2000
1633681330000|2021-10-08 08:22:10|578.2|577.9|578.4|577.9|578.5|577.9|578.2|577.9|400
1633681340000|2021-10-08 08:22:20|578.2|577.8|578.4|577.9|578.4|577.9|578.1|577.7|3000
1633681350000|2021-10-08 08:22:30|578.5|578|578.6|578.1|578.6|578.2|578.3|578|3165
1633681360000|2021-10-08 08:22:40|578.7|578.2|578.9|578.6|579|578.6|578.7|578.2|2256
1633681370000|2021-10-08 08:22:50|578.6|578.5|578.5|578.2|578.6|578.5|578.4|578.2|170
1633681380000|2021-10-08 08:23:00|578.2|578.1|578.2|578|578.2|578.1|578.2|578|1369
1633681400000|2021-10-08 08:23:20||577.9||577.9||577.9||577.9|0
1633681410000|2021-10-08 08:23:30||578||577.9||578||577.9|25
1633681440000|2021-10-08 08:24:00|578.3|578|578.6|578.5|578.6|578.5|578.3|578|761
1633681450000|2021-10-08 08:24:10|578.8|578.6|578.9|578.6|579|578.6|578.8|578.6|8000
1633681460000|2021-10-08 08:24:20|578.8|578.5|578.9|578.5|578.9|578.5|578.8|578.5|0
1633681470000|2021-10-08 08:24:30|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|129
1633681480000|2021-10-08 08:24:40|578.7|578.5|578.6|578.3|578.7|578.5|578.6|578.1|2791
1633681500000|2021-10-08 08:25:00|578.7|578.4|578.9|578.5|579|578.5|578.7|578.4|33
1633681510000|2021-10-08 08:25:10|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.5|0
1633681520000|2021-10-08 08:25:20|||||||||353
1633681530000|2021-10-08 08:25:30|578.7|578.5|578.6|578.1|578.7|578.5|578.6|578.1|920
1633681550000|2021-10-08 08:25:50|578.8|578.2|578.7|578.4|578.8|578.5|578.7|578.2|4300
1633681580000|2021-10-08 08:26:20||578.3||578.2||578.3||578.2|0
1633681590000|2021-10-08 08:26:30|578.6|578.1|578.5|578.1|578.6|578.1|578.5|578.1|15
1633681600000|2021-10-08 08:26:40||578||578||578||578|0
1633681610000|2021-10-08 08:26:50|578.4|577.9|578.2|577.9|578.4|577.9|578.2|577.9|0
1633681620000|2021-10-08 08:27:00|578.1|577.8|578|577.8|578.1|577.8|578|577.8|0
1633681630000|2021-10-08 08:27:10|578.1|577.9|578.5|578.1|578.5|578.1|578.1|577.9|517
1633681640000|2021-10-08 08:27:20|578.6|578.2|578.5|578.1|578.6|578.2|578.5|578.1|0
1633681670000|2021-10-08 08:27:50|578.4|577.9|578.2|577.8|578.4|578|578.2|577.8|613
1633681680000|2021-10-08 08:28:00|578.1|577.9|578.2|577.9|578.2|577.9|578|577.8|946
1633681690000|2021-10-08 08:28:10|578.3|577.8|578.3|578|578.3|578|578|577.8|1000
1633681700000|2021-10-08 08:28:20|578.4|578.1|578.9|578.5|578.9|578.5|578.4|578.1|2979
1633681710000|2021-10-08 08:28:30|579|578.9|578.9|578.7|579|578.9|578.6|578.5|8017
1633681720000|2021-10-08 08:28:40|579|578.6|579|578.6|579|578.6|578.9|578.4|141
1633681730000|2021-10-08 08:28:50|578.9|578.5|578.6|578.3|578.9|578.5|578.6|578.3|970
1633681740000|2021-10-08 08:29:00||578.4||578.3||578.4||578.3|0
1633681750000|2021-10-08 08:29:10||578.4||578.3||578.4||578.3|0
1633681760000|2021-10-08 08:29:20|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1633681770000|2021-10-08 08:29:30|578.8|578.5|579|578.7|579|578.7|578.8|578.5|1800
1633681780000|2021-10-08 08:29:40||578.8||578.6||578.8||578.6|50
1633681790000|2021-10-08 08:29:50|578.9|578.5|578.8|578.4|578.9|578.6|578.8|578.4|346
1633681800000|2021-10-08 08:30:00|578.9|578.5|578.7|578.4|578.9|578.5|578.7|578.4|350
1633681810000|2021-10-08 08:30:10|578.8|578.3|578.8|578.4|578.8|578.4|578.8|578.3|0
1633681830000|2021-10-08 08:30:30|578.7|578.5|578.8|578.5|578.8|578.5|578.7|578.5|0
1633681850000|2021-10-08 08:30:50|578.7||578.7||578.7||578.6||19310
1633681860000|2021-10-08 08:31:00|578.6|578.4|578.3|578|578.6|578.4|578.2|578|12917
1633681870000|2021-10-08 08:31:10|578.2|577.9|577.9|577.8|578.2|577.9|577.9|577.8|400
1633681880000|2021-10-08 08:31:20|577.8|577.7|577.8|577.7|577.8|577.7|577.8|577.7|9485
1633681890000|2021-10-08 08:31:30|577.7|577.5|577.4|577|577.7|577.5|577.4|577|2
1633681900000|2021-10-08 08:31:40|577.3|576.9|577.3|576.8|577.3|576.9|577.3|576.8|0
1633681910000|2021-10-08 08:31:50||576.9||576.9||576.9||576.9|0
1633681920000|2021-10-08 08:32:00|577.2|576.8|577.1|576.9|577.3|576.9|577.1|576.8|600
1633681950000|2021-10-08 08:32:30||576.8||576.8||576.8||576.8|0
1633681960000|2021-10-08 08:32:40|577.2|576.9|577.4|576.9|577.5|577.1|577.2|576.9|1936
1633681970000|2021-10-08 08:32:50|577.3||577.3||577.3||577.3||0
1633681990000|2021-10-08 08:33:10|577.2|576.8|577.2|576.8|577.2|576.8|577.2|576.8|0
1633682030000|2021-10-08 08:33:50|577.1|576.7|577|576.7|577.1|576.7|577|576.7|0
1633682040000|2021-10-08 08:34:00|577.2|576.8|577.2|576.9|577.3|577|577.2|576.8|239
1633682050000|2021-10-08 08:34:10|577.1|576.8|577.2|576.8|577.2|576.8|577.1|576.8|0
1633682060000|2021-10-08 08:34:20||576.9||576.9||576.9||576.9|0
1633682070000|2021-10-08 08:34:30|577.1|577|577.1|576.8|577.1|577|577.1|576.8|0
1633682080000|2021-10-08 08:34:40|577.3|576.9|577.4|576.9|577.4|576.9|577.3|576.9|2016
1633682090000|2021-10-08 08:34:50|577.3|576.8|576.9|576.7|577.3|576.8|576.9|576.7|5319
1633682100000|2021-10-08 08:35:00|576.8|576.6|576.9|576.6|576.9|576.6|576.8|576.6|400
1633682110000|2021-10-08 08:35:10|576.8|576.5|576.8|576.4|576.9|576.5|576.7|576.4|1493
1633682120000|2021-10-08 08:35:20|576.7|576.1|576.5|576.2|576.7|576.2|576.2|576|10398
1633682130000|2021-10-08 08:35:30|576.4|576.1|576.7|576.4|576.7|576.5|576.4|576.1|3658
1633682140000|2021-10-08 08:35:40|576.9|576.5|577.1|576.9|577.2|576.9|576.8|576.5|698
1633682150000|2021-10-08 08:35:50|577|576.7|576.9|576.5|577|576.7|576.9|576.5|7993
1633682160000|2021-10-08 08:36:00|577|576.6|577.1|576.7|577.1|576.7|577|576.6|1000
1633682180000|2021-10-08 08:36:20|577|576.6|577|576.6|577|576.6|577|576.6|840
1633682200000|2021-10-08 08:36:40|576.9|576.5|576.7|576.3|576.9|576.5|576.7|576.3|0
1633682210000|2021-10-08 08:36:50|576.6|576.4|576.6|576.2|576.6|576.4|576.6|576.2|633
1633682220000|2021-10-08 08:37:00|576.5|576.1|576.3|576|576.5|576.1|576.3|576|400
1633682240000|2021-10-08 08:37:20|576.2|575.8|576.1|575.7|576.3|575.8|576.1|575.7|117
1633682250000|2021-10-08 08:37:30||575.8||575.8||575.8||575.8|1000
1633682260000|2021-10-08 08:37:40|576|575.7|576.3|576|576.3|576.1|576|575.7|2451
1633682270000|2021-10-08 08:37:50|576.2|575.9|576.3|575.9|576.3|575.9|576.1|575.8|2479
1633682290000|2021-10-08 08:38:10|576.4|576|576.7|576.2|576.8|576.3|576.4|576|925
1633682300000|2021-10-08 08:38:20|576.6||576.6||576.6||576.6||0
1633682310000|2021-10-08 08:38:30|576.5|576.1|576.6|576.1|576.6|576.1|576.5|576.1|0
1633682330000|2021-10-08 08:38:50|576.5||576.4||576.5||576.4||0
1633682340000|2021-10-08 08:39:00|576.5|576.2|576.7|576.3|576.8|576.3|576.5|576.2|5906
1633682350000|2021-10-08 08:39:10|576.6|576.1|576.5|576|576.6|576.1|576.5|576|0
1633682360000|2021-10-08 08:39:20|576.4|575.9|576.3|575.9|576.4|575.9|576.3|575.9|0
1633682370000|2021-10-08 08:39:30||575.8||575.8||575.8||575.8|0
1633682380000|2021-10-08 08:39:40|576.4|575.9|576.3|575.9|576.4|576|576.3|575.9|2000
1633682410000|2021-10-08 08:40:10|576.4|576|576.3|576|576.5|576.1|576.3|576|1500
1633682420000|2021-10-08 08:40:20||576.1||576||576.1||576|0
1633682430000|2021-10-08 08:40:30|576.2|575.9|576.2|575.8|576.2|575.9|576.2|575.8|721
1633682440000|2021-10-08 08:40:40||575.7||575.7||575.7||575.7|0
1633682470000|2021-10-08 08:41:10|576.1|575.6|575.5|575.2|576.1|575.6|575.5|575.2|2316
1633682480000|2021-10-08 08:41:20|575.6|575.3|575.8|575.3|575.8|575.3|575.6|575.3|0
1633682490000|2021-10-08 08:41:30|575.7|575.2|575.6|575.2|575.7|575.2|575.6|575.2|0
1633682500000|2021-10-08 08:41:40|575.5|575.1|575.8|575.3|575.8|575.5|575.4|575|8000
1633682510000|2021-10-08 08:41:50|575.5|575.4|575.5|575.2|575.8|575.5|575.5|575.2|1766
1633682550000|2021-10-08 08:42:30|575.6|575.3|575.8|575.3|575.9|575.4|575.5|575.3|317
1633682560000|2021-10-08 08:42:40|575.6|575.2|575.5|575.2|575.6|575.2|575.5|575.2|0
1633682570000|2021-10-08 08:42:50|575.6|575.3|575.5|575.3|575.6|575.3|575.5|575.2|80
1633682590000|2021-10-08 08:43:10|575.6|575.4|575.8|575.5|575.9|575.6|575.6|575.4|182
1633682600000|2021-10-08 08:43:20|575.9|575.4|575.6|575.2|575.9|575.4|575.6|575.2|0
1633682610000|2021-10-08 08:43:30|575.5|575.1|575.3|575|575.5|575.1|575.3|575|0
1633682620000|2021-10-08 08:43:40||575.1||575||575.1||575|175
1633682640000|2021-10-08 08:44:00|575.4|575.1|575.6|575.1|575.6|575.2|575.4|575.1|642
1633682650000|2021-10-08 08:44:10|575.4|575.2|575.6|575.1|575.6|575.2|575.3|575.1|1113
1633682660000|2021-10-08 08:44:20|575.4||575.4||575.4||575.4||0
1633682670000|2021-10-08 08:44:30|575.3|575|575.3|575|575.3|575|575.3|575|0
1633682690000|2021-10-08 08:44:50|575.2|574.9|575.3|575.1|575.6|575.2|575|574.8|5914
1633682700000|2021-10-08 08:45:00||575.2||575.1||575.2||575.1|0
1633682710000|2021-10-08 08:45:10|||||||||20
1633682720000|2021-10-08 08:45:20|575.4|575.2|575.6|575.1|575.8|575.3|575.4|575.1|6613
1633682730000|2021-10-08 08:45:30|575.5||575.5||575.5||575.5||0
1633682740000|2021-10-08 08:45:40|575.4|575|575.4|575|575.4|575|575.4|575|0
1633682780000|2021-10-08 08:46:20|575.5|575.1|575.3|575|575.5|575.1|575.3|575|0
1633682790000|2021-10-08 08:46:30|575.2|574.9|574.5|574.1|575.3|574.9|574.5|574|11320
1633682800000|2021-10-08 08:46:40|574.4||574.5||574.5||574.4||0
1633682810000|2021-10-08 08:46:50||574.2||574.2||574.2||574.2|0
1633682820000|2021-10-08 08:47:00||574.1||574.1||574.2||574.1|0
1633682830000|2021-10-08 08:47:10|574.4|574|574.4|574|574.4|574|574.4|574|0
1633682850000|2021-10-08 08:47:30|574.3|573.8|574.1|573.8|574.3|573.8|574.1|573.8|15835
1633682860000|2021-10-08 08:47:40|574.2|573.9|574.1|573.8|574.4|574.1|574.1|573.8|10080
1633682870000|2021-10-08 08:47:50|574.2|574.1|574.1|573.9|574.4|574.1|574.1|573.9|10000
1633682880000|2021-10-08 08:48:00|574.6|574.7|575|574.5|575.2|574.7|574.6|574|15454
1633682890000|2021-10-08 08:48:10|575.1|574.7|575.2|574.8|575.2|574.8|575.1|574.7|0
1633682920000|2021-10-08 08:48:40|575.1|574.9|575.1|574.8|575.1|574.9|575|574.8|2150
1633682930000|2021-10-08 08:48:50|575|574.7|574.7|574.3|575.4|574.8|574.7|574.3|13081
1633682940000|2021-10-08 08:49:00|574.5|574.2|574.3|574|574.5|574.2|574.3|574|400
1633682950000|2021-10-08 08:49:10|574.2|573.9|574.3|573.9|574.3|573.9|574|573.8|101
1633682960000|2021-10-08 08:49:20||574||573.9||574||573.9|170
1633682970000|2021-10-08 08:49:30|574.2|573.8|574.1|573.8|574.4|574.3|574.1|573.8|5000
1633682980000|2021-10-08 08:49:40|574.2||574.1||574.2||574.1||0
1633682990000|2021-10-08 08:49:50||573.9||573.9||573.9||573.9|0
1633683000000|2021-10-08 08:50:00|574|573.8|573.5|573.3|574|573.8|573.5|573.3|6693
1633683010000|2021-10-08 08:50:10|573.6||573.6||573.7||573.6||0
1633683020000|2021-10-08 08:50:20|573.5|573.4|573.7|573.4|573.7|573.5|573.5|573.4|1485
1633683040000|2021-10-08 08:50:40|573.9|573.8|573.6|573.3|573.9|573.8|573.6|573.3|7200
1633683050000|2021-10-08 08:50:50|573.5||573.5||573.6||573.5||1400
1633683060000|2021-10-08 08:51:00|573.4|573.2|573.2|573|573.4|573.2|573.2|573|21
1633683070000|2021-10-08 08:51:10|573.1|572.9|573.1|573|573.1|573|573|572.9|7719
1633683080000|2021-10-08 08:51:20|573.3|572.9|573.5|573|573.5|573.1|573.2|572.9|1853
1633683090000|2021-10-08 08:51:30|573.3|573.1|573.3|573.1|573.3|573.1|573.3|573.1|0
1633683100000|2021-10-08 08:51:40||573||573||573||573|0
1633683110000|2021-10-08 08:51:50||573.1||573||573.1||573|0
1633683120000|2021-10-08 08:52:00|573.2|572.9|573.2|572.9|573.2|572.9|573.1|572.9|1229
1633683130000|2021-10-08 08:52:10|573.3|573|573.5|573.2|573.5|573.3|573.3|573|2140
1633683140000|2021-10-08 08:52:20|573.6|573.5|573.9|573.7|574|573.7|573.6|573.5|8300
1633683150000|2021-10-08 08:52:30|573.8|573.6|574|573.7|574|573.7|573.7|573.6|4645
1633683160000|2021-10-08 08:52:40|574.1|573.8|574.8|574.4|574.8|574.4|574|573.8|1902
1633683180000|2021-10-08 08:53:00|574.7|574.3|574.3|574|574.7|574.3|574.3|574|3
1633683190000|2021-10-08 08:53:10|574.2|573.9|574.2|573.8|574.2|573.9|574.2|573.8|105
1633683200000|2021-10-08 08:53:20|574.1||574.1||574.1||574.1||0
1633683210000|2021-10-08 08:53:30|574|573.7|573.9|573.7|574|573.7|573.8|573.5|6029
1633683220000|2021-10-08 08:53:40|574|573.8|573.8|573.7|574|573.9|573.8|573.6|2195
1633683230000|2021-10-08 08:53:50|573.7|573.5|573.7|573.3|573.8|573.5|573.5|573.2|9932
1633683240000|2021-10-08 08:54:00|573.6||573.7||573.7||573.6||0
1633683250000|2021-10-08 08:54:10|573.6|573.4|573.7|573.4|573.7|573.4|573.6|573.3|17
1633683260000|2021-10-08 08:54:20|573.6||573.6||573.6||573.6||0
1633683280000|2021-10-08 08:54:40|573.5||573.6||573.6||573.5||0
1633683290000|2021-10-08 08:54:50||573.3||573.3||573.4||573.3|0
1633683300000|2021-10-08 08:55:00||573.4||573.3||573.4||573.3|120
1633683310000|2021-10-08 08:55:10||573.4||573.4||573.4||573.3|0
1633683320000|2021-10-08 08:55:20|574|573.5|574|573.7|574|573.7|574|573.5|7000
1633683330000|2021-10-08 08:55:30|573.9|573.6|574|573.6|574.1|573.6|573.9|573.5|0
1633683340000|2021-10-08 08:55:40|574.1||574.2||574.2||574.1||0
1633683360000|2021-10-08 08:56:00|574||573.9||574.2||573.9||0
1633683370000|2021-10-08 08:56:10|574||574||574.1||574||0
1633683380000|2021-10-08 08:56:20|573.9||573.9||573.9||573.9||0
1633683390000|2021-10-08 08:56:30|573.7|573.5|573.6|573.2|573.7|573.5|573.6|573.2|965
1633683400000|2021-10-08 08:56:40|573.7|573.3|573.8|573.3|573.9|573.4|573.7|573.3|0
1633683420000|2021-10-08 08:57:00|573.7|573.2|573.6|573.1|573.7|573.2|573.6|573.1|1692
1633683430000|2021-10-08 08:57:10|573.5||573.5||573.5||573.5||0
1633683440000|2021-10-08 08:57:20|573.6|573.2|573.5|573.3|573.6|573.3|573.5|573.2|40
1633683450000|2021-10-08 08:57:30|573.6|573.5|573.6|573.5|573.6|573.5|573.6|573.5|1617
1633683460000|2021-10-08 08:57:40|573.7|573.4|573.6|573.3|573.8|573.4|573.5|573.3|8383
1633683470000|2021-10-08 08:57:50|573.5|573.2|572.9|572.7|573.5|573.2|572.9|572.7|12729
1633683480000|2021-10-08 08:58:00|573||572.9||573||572.9||0
1633683490000|2021-10-08 08:58:10||572.8||572.8||572.8||572.8|0
1633683500000|2021-10-08 08:58:20|573|572.9|573.2|572.8|573.3|573|573|572.8|6543
1633683510000|2021-10-08 08:58:30|573.3|572.9|573.3|572.9|573.3|572.9|573.3|572.9|0
1633683550000|2021-10-08 08:59:10|573.2||573.2||573.2||573.2||0
1633683560000|2021-10-08 08:59:20|573.3|573|573.7|573.3|573.7|573.4|573.3|573|2834
1633683570000|2021-10-08 08:59:30|573.8|573.4|573.9|573.6|574|573.6|573.4|573.3|6935
1633683580000|2021-10-08 08:59:40|574|573.7|574.2|573.8|574.2|573.8|574|573.7|0
1633683590000|2021-10-08 08:59:50|574||574||574||574||0
1633683600000|2021-10-08 09:00:00||573.7||573.7||573.7||573.7|334
1633683620000|2021-10-08 09:00:20|574.2|573.6|574.3|573.9|574.5|574|574.2|573.6|414
1633683640000|2021-10-08 09:00:40|574.2|573.8|574|573.6|574.2|573.8|574|573.6|0
1633683660000|2021-10-08 09:01:00|573.9|573.7|573.7|573.5|573.9|573.7|573.7|573.5|875
1633683670000|2021-10-08 09:01:10|573.6|573.4|573.6|573.1|573.6|573.4|573.5|573.1|4625
1633683680000|2021-10-08 09:01:20|573.7|573.2|573.7|573.3|573.8|573.6|573.7|573.2|1888
1633683690000|2021-10-08 09:01:30|573.6|573.2|573.2|573|573.6|573.2|573.2|573|7060
1633683700000|2021-10-08 09:01:40|573.3||573.3||573.3||573.3||0
1633683720000|2021-10-08 09:02:00|573.2||573.3||573.3||573.2||0
1633683730000|2021-10-08 09:02:10|573.4|573.3|573.5|573.1|573.6|573.3|573.4|573.1|2665
1633683740000|2021-10-08 09:02:20||573.3||573.3||573.3||573.3|0
1633683770000|2021-10-08 09:02:50|||||||||254
1633683780000|2021-10-08 09:03:00|||||||||42
1633683800000|2021-10-08 09:03:20|573.6|573.4|574|573.7|574.1|573.7|573.6|573.3|11100
1633683810000|2021-10-08 09:03:30||573.6||573.7||573.7||573.5|0
1633683820000|2021-10-08 09:03:40|574.1|573.8|574.2|573.9|574.4|574|574.1|573.8|831
1633683830000|2021-10-08 09:03:50|574.3||574.4||574.4||574.3||0
1633683840000|2021-10-08 09:04:00|574.3|574|574.4|574|574.4|574.1|574.1|573.9|4
1633683850000|2021-10-08 09:04:10|574.3|573.9|574.4|573.9|574.4|573.9|574.2|573.9|0
1633683860000|2021-10-08 09:04:20||574.1||574.1||574.1||574.1|0
1633683880000|2021-10-08 09:04:40|574.2|574|574.6|574.3|574.6|574.3|574.2|573.9|12902
1633683890000|2021-10-08 09:04:50|574.5|574.2|574.3|574.1|574.5|574.2|574.2|573.9|1007
1633683900000|2021-10-08 09:05:00|574.2|573.9|574.3|573.9|574.3|573.9|574.1|573.9|2000
1633683910000|2021-10-08 09:05:10||574||574||574||574|0
1633683920000|2021-10-08 09:05:20|574.2|574.1|574.4|574.1|574.5|574.2|574.2|574.1|2016
1633683930000|2021-10-08 09:05:30|574.5|574.2|574.4|574.1|574.6|574.2|574.3|574.1|2000
1633683940000|2021-10-08 09:05:40||574.2||574.2||574.2||574.2|0
1633683950000|2021-10-08 09:05:50|574.6|574.3|575.3|574.9|575.4|574.9|574.6|574.3|1234
1633683960000|2021-10-08 09:06:00|574.9|574.8|575.1|574.8|575.2|574.8|574.9|574.8|5000
1633683970000|2021-10-08 09:06:10|574.8|574.7|574.9|574.6|575|574.7|574.8|574.6|5400
1633683980000|2021-10-08 09:06:20|575|574.9|575|574.7|575|574.9|575|574.6|3000
1633683990000|2021-10-08 09:06:30|574.6|574.5|575.1|574.8|575.1|574.9|574.6|574.5|10689
1633684000000|2021-10-08 09:06:40|574.8|574.7|574.8|574.5|574.8|574.7|574.8|574.5|1205
1633684010000|2021-10-08 09:06:50||574.7||574.7||574.7||574.7|0
1633684020000|2021-10-08 09:07:00|574.7|574.6|574.8|574.5|574.8|574.6|574.7|574.5|326
1633684040000|2021-10-08 09:07:20||574.6||574.6||574.6||574.6|0
1633684050000|2021-10-08 09:07:30|574.5|574.5|574.7|574.3|574.8|574.5|574.5|574.3|10000
1633684060000|2021-10-08 09:07:40|574.8|574.4|574.9|574.7|575|574.8|574.8|574.4|3208
1633684070000|2021-10-08 09:07:50||574.6||574.7||574.7||574.5|0
1633684090000|2021-10-08 09:08:10|574.8|574.8|574.8|574.6|574.8|574.8|574.8|574.6|975
1633684100000|2021-10-08 09:08:20|574.9|574.7|574.9|574.8|574.9|574.8|574.9|574.7|7067
1633684110000|2021-10-08 09:08:30|575.1|574.9|575|574.8|575.2|574.9|575|574.8|36
1633684120000|2021-10-08 09:08:40|574.9|574.7|574.9|574.7|574.9|574.7|574.7|574.6|1182
1633684130000|2021-10-08 09:08:50|574.8|574.8|575.3|575|575.3|575.1|574.8|574.8|1897
1633684140000|2021-10-08 09:09:00|575.2|574.8|575.7|575.2|575.7|575.2|575.2|574.7|5950
1633684150000|2021-10-08 09:09:10|575.2|575.1|575.4|575|575.7|575.2|575.2|575|5750
1633684160000|2021-10-08 09:09:20|575.5|575.2|575.5|575.2|575.5|575.2|575.5|575.2|0
1633684170000|2021-10-08 09:09:30|575.6|575.3|575.6|575.3|575.6|575.3|575.6|575.3|0
1633684200000|2021-10-08 09:10:00|575.7|575.4|576|575.8|576|575.8|575.7|575.4|6830
1633684210000|2021-10-08 09:10:10|576.1|575.9|576.4|576|576.5|576|576.1|575.9|2173
1633684220000|2021-10-08 09:10:20|576.3|575.9|576.2|575.8|576.3|575.9|576|575.8|1856
1633684240000|2021-10-08 09:10:40|576.3|575.9|576.3|575.9|576.3|575.9|576.3|575.9|0
1633684250000|2021-10-08 09:10:50|576.4|576.1|576.8|576.4|576.9|576.5|576.4|576.1|3967
1633684260000|2021-10-08 09:11:00|576.9|576.5|576.9|576.5|577|576.6|576.9|576.4|200
1633684270000|2021-10-08 09:11:10|576.8|576.4|576.7|576.4|576.8|576.4|576.7|576.4|0
1633684280000|2021-10-08 09:11:20|576.6|576.3|576.7|576.3|576.7|576.3|576.5|576.3|427
1633684320000|2021-10-08 09:12:00|576.3|576.2|576.3|576.1|576.6|576.3|576.3|576.1|6743
1633684330000|2021-10-08 09:12:10|576.2|576|575.3|574.8|576.2|576|575.3|574.8|20199
1633684350000|2021-10-08 09:12:30|575.2|574.7|575.1|574.8|575.3|574.9|575|574.7|804
1633684360000|2021-10-08 09:12:40|575.2|574.9|575.2|575.1|575.2|575.1|575.2|574.9|311
1633684380000|2021-10-08 09:13:00|575.3|575.2|575.5|575|575.5|575.3|575.2|575|1920
1633684420000|2021-10-08 09:13:40||575.1||575||575.1||575|0
1633684430000|2021-10-08 09:13:50||575.1||575.1||575.1||575.1|0
1633684440000|2021-10-08 09:14:00|575.6|575.2|576.2|575.8|576.2|575.8|575.6|575.2|572
1633684450000|2021-10-08 09:14:10|576.3|575.9|576.4|576|576.5|576|576.3|575.9|0
1633684460000|2021-10-08 09:14:20|576.3|575.9|576.2|575.9|576.3|575.9|576.2|575.9|0
1633684490000|2021-10-08 09:14:50|576.3|576|576.2|575.9|576.3|576|576.2|575.9|0
1633684520000|2021-10-08 09:15:20||576||576||576||576|0
1633684540000|2021-10-08 09:15:40|||||||||11
1633684550000|2021-10-08 09:15:50||575.9||575.9||575.9||575.9|0
1633684560000|2021-10-08 09:16:00|576.1|575.8|576.1|575.8|576.2|575.8|576|575.8|612
1633684570000|2021-10-08 09:16:10|576|575.7|575.7|575.4|576|575.7|575.7|575.3|1258
1633684580000|2021-10-08 09:16:20|575.8|575.5|576|575.6|576|575.6|575.8|575.4|46
1633684590000|2021-10-08 09:16:30|576.1|575.7|576|575.7|576.2|575.7|576|575.7|0
1633684600000|2021-10-08 09:16:40|575.9|575.6|575.9|575.7|575.9|575.7|575.9|575.5|0
1633684610000|2021-10-08 09:16:50|576||576||576||576||0
1633684620000|2021-10-08 09:17:00|575.9||575.9||575.9||575.9||0
1633684640000|2021-10-08 09:17:20|575.8|575.6|576.1|575.8|576.2|576|575.7|575.6|7817
1633684650000|2021-10-08 09:17:30|576.2|575.9|576.2|575.9|576.3|575.9|576.1|575.9|0
1633684670000|2021-10-08 09:17:50|576.1|576.1|576.1|575.9|576.1|576.1|576.1|575.9|5000
1633684680000|2021-10-08 09:18:00|576.2|576|576.2|576.1|576.4|576.1|576.2|575.9|300
1633684690000|2021-10-08 09:18:10|576.1|576|576.1|575.9|576.1|576|576|575.9|8325
1633684700000|2021-10-08 09:18:20|576|575.8|575.8|575.5|576|575.8|575.6|575.4|14080
1633684710000|2021-10-08 09:18:30|575.7|575.4|575.5|575.2|575.7|575.4|575.3|575|1618
1633684720000|2021-10-08 09:18:40||575.3||575.3||575.3||575.3|0
1633684750000|2021-10-08 09:19:10|575.6|575.4|576.2|575.8|576.3|575.8|575.6|575.4|5936
1633684760000|2021-10-08 09:19:20|576.3|575.9|576.2|575.9|576.4|575.9|576.2|575.9|0
1633684790000|2021-10-08 09:19:50||576||576||576||576|0
1633684800000|2021-10-08 09:20:00|576.4|576.1|576.4|576.1|576.7|576.2|576.1|576|5511
1633684810000|2021-10-08 09:20:10||576||576||576||576|0
1633684820000|2021-10-08 09:20:20||576.1||576||576.1||576|100
1633684840000|2021-10-08 09:20:40||576.1||576.1||576.1||576.1|200
1633684850000|2021-10-08 09:20:50|576.5|576.3|577|576.4|577|576.4|576.4|576.3|2000
1633684860000|2021-10-08 09:21:00|577.1|576.5|577.6|577.2|577.6|577.2|577.1|576.5|765
1633684870000|2021-10-08 09:21:10|577.7||577.7||577.7||577.6||0
1633684880000|2021-10-08 09:21:20|577.6||577.6||577.6||577.6||0
1633684890000|2021-10-08 09:21:30|577.7|577.3|577.8|577.4|577.8|577.5|577.6|577.3|2662
1633684910000|2021-10-08 09:21:50|577.6|577.3|577.5|577.2|577.6|577.3|577.5|577.2|0
1633684920000|2021-10-08 09:22:00|577.6|577.3|577.6|577.3|577.6|577.3|577.6|577.3|0
1633684930000|2021-10-08 09:22:10|577.8|577.4|577.8|577.5|577.8|577.7|577.7|577.3|5000
1633684950000|2021-10-08 09:22:30|577.7|577.4|577.5|577.2|577.7|577.4|577.3|577.2|2000
1633684960000|2021-10-08 09:22:40||577.3||577.3||577.3||577.3|300
1633684970000|2021-10-08 09:22:50|577.6|577.4|577.6|577.3|577.6|577.4|577.6|577.3|1000
1633684990000|2021-10-08 09:23:10|577.5||577.5||577.5||577.5||0
1633685000000|2021-10-08 09:23:20|577.4|577.2|577.4|576.9|577.5|577.2|577.3|576.9|8788
1633685040000|2021-10-08 09:24:00|577.3|576.8|577.1|576.8|577.3|576.8|577.1|576.8|0
1633685060000|2021-10-08 09:24:20|577.2|576.9|577.5|577.1|577.5|577.2|577.2|576.9|1611
1633685070000|2021-10-08 09:24:30|577.4|577.2|577.4|577|577.4|577.2|577.4|577|500
1633685090000|2021-10-08 09:24:50|577.3|576.9|577.1|576.8|577.3|576.9|577.1|576.8|735
1633685100000|2021-10-08 09:25:00|||||||||30
1633685110000|2021-10-08 09:25:10|577.2|577.1|577.1|576.8|577.2|577.1|577.1|576.8|2000
1633685120000|2021-10-08 09:25:20||576.9||576.9||576.9||576.9|0
1633685140000|2021-10-08 09:25:40|577.3|577|577.3|576.9|577.4|577.1|577.1|576.9|399
1633685150000|2021-10-08 09:25:50|577.4|577.2|577.7|577.4|577.7|577.4|577.4|577.2|2614
1633685160000|2021-10-08 09:26:00|577.5|577.3|577.5|577.1|577.5|577.3|577.4|577|2354
1633685180000|2021-10-08 09:26:20|577.6|577.2|577.6|577.3|577.8|577.3|577.6|577.2|100
1633685190000|2021-10-08 09:26:30||577.2||577.2||577.2||577.2|0
1633685200000|2021-10-08 09:26:40|577.5|577.3|577.5|577.3|577.5|577.3|577.5|577.3|0
1633685210000|2021-10-08 09:26:50|577.6||577.6||577.6||577.6||270
1633685220000|2021-10-08 09:27:00|577.5|577.2|578.1|577.6|578.1|577.6|577.1|576.8|40084
1633685230000|2021-10-08 09:27:10|578.2|577.7|578.1|577.8|578.5|578|578.1|577.7|1198
1633685240000|2021-10-08 09:27:20|578.3|577.7|577.9|577.5|578.3|577.8|577.8|577.4|1943
1633685250000|2021-10-08 09:27:30|578|577.6|578.1|577.9|578.1|577.9|578|577.6|994
1633685260000|2021-10-08 09:27:40||577.8||577.7||577.8||577.7|0
1633685270000|2021-10-08 09:27:50|578|577.6|578|577.5|578.1|577.7|578|577.5|1520
1633685280000|2021-10-08 09:28:00|578.1||578.1||578.1||578.1||0
1633685300000|2021-10-08 09:28:20|578|577.4|577.3|576.9|578|577.4|577.3|576.9|2654
1633685310000|2021-10-08 09:28:30|577.2|576.8|577.3|577|577.3|577.2|577.2|576.8|7779
1633685320000|2021-10-08 09:28:40||576.9||576.9||576.9||576.8|0
1633685330000|2021-10-08 09:28:50|577.2|576.8|577.3|576.9|577.3|576.9|577.2|576.8|0
1633685340000|2021-10-08 09:29:00|577.5|577|577.3|576.9|577.5|577|577.3|576.9|875
1633685370000|2021-10-08 09:29:30|577.2|576.8|577.5|577|577.5|577.2|577|576.8|14123
1633685380000|2021-10-08 09:29:40|578.6|578.5|577.9|577.5|578.6|578.5|577.4|577|37295
1633685390000|2021-10-08 09:29:50|577.8|577.4|577.4|577.2|577.8|577.4|577.4|577.2|909
1633685400000|2021-10-08 09:30:00|577.5|577.1|577.6|577.2|577.7|577.2|577.5|577.1|0
1633685410000|2021-10-08 09:30:10|577.8|577.3|578.1|577.7|578.3|577.7|577.7|577.3|35
1633685450000|2021-10-08 09:30:50|578.3|577.8|578.3|577.7|578.3|577.8|578.3|577.7|40
1633685460000|2021-10-08 09:31:00|578.2|577.6|578|577.6|578.2|577.6|578|577.6|0
1633685470000|2021-10-08 09:31:10|577.9|577.5|577.8|577.2|577.9|577.5|577.6|577.2|757
1633685510000|2021-10-08 09:31:50|578.6|578.5|577.7|577.5|578.6|578.5|577.7|577.2|37338
1633685530000|2021-10-08 09:32:10|577.6|577.4|577.5|577.2|577.6|577.4|577.5|577.2|0
1633685560000|2021-10-08 09:32:40|||||||||200
1633685570000|2021-10-08 09:32:50|577.4|577.1|577|576.8|577.4|577.1|577|576.8|16285
1633685580000|2021-10-08 09:33:00|576.9|576.7|577.2|577.1|577.4|577.1|576.8|576.5|4064
1633685590000|2021-10-08 09:33:10|577.4|577.2|577.2|576.9|577.4|577.2|577.2|576.9|300
1633685600000|2021-10-08 09:33:20|577.1|577|577.1|576.6|577.1|577|577.1|576.6|0
1633685610000|2021-10-08 09:33:30|||||||||300
1633685620000|2021-10-08 09:33:40|578.4|576.7|577.8|577.5|578.4|577.5|577.8|576.7|36623
1633685630000|2021-10-08 09:33:50|577.7|577.4|577.4|577.1|577.7|577.4|577.3|577|3068
1633685640000|2021-10-08 09:34:00|577.5|577|577.6|577.1|577.6|577.1|577.5|577|500
1633685680000|2021-10-08 09:34:40|577.5|577|577.3|576.9|577.5|577|577.3|576.7|302
1633685690000|2021-10-08 09:34:50|577.2||577.3||577.3||577||2451
1633685700000|2021-10-08 09:35:00|577.2|577|576.8|576.4|577.2|577|576.8|576.4|3602
1633685710000|2021-10-08 09:35:10|576.7|576.3|576.7|576.4|576.8|576.4|576.7|576.3|0
1633685720000|2021-10-08 09:35:20|576.8|576.3|576.8|576.4|576.9|576.4|576.8|576.3|0
1633685750000|2021-10-08 09:35:50|576.9|576.5|576.6|576.3|577.1|576.6|576.6|576.3|2450
1633685770000|2021-10-08 09:36:10|578.2|576.4|577.2|576.8|578.2|577.3|577.2|576.4|47252
1633685780000|2021-10-08 09:36:20|577.1|576.7|577.4|577.2|577.4|577.2|577|576.6|967
1633685790000|2021-10-08 09:36:30|577.3|577.1|577.4|576.9|577.4|577.1|577.3|576.9|1044
1633685820000|2021-10-08 09:37:00|577.3||577.3||577.3||577.3||0
1633685840000|2021-10-08 09:37:20|577.2|576.8|577.1|576.7|577.2|576.8|577.1|576.7|0
1633685850000|2021-10-08 09:37:30|577|576.6|577.1|576.6|577.1|576.6|576.8|576.6|3733
1633685860000|2021-10-08 09:37:40|576.8|576.7|576.8|576.6|576.8|576.7|576.8|576.6|0
1633685890000|2021-10-08 09:38:10|577.1|576.7|577|576.8|577.1|576.8|577|576.7|497
1633685910000|2021-10-08 09:38:30|576.9||576.9||576.9||576.9||0
1633685920000|2021-10-08 09:38:40|||||||||921
1633685930000|2021-10-08 09:38:50|577|576.9|577|576.8|577.2|577|577|576.8|1719
1633685940000|2021-10-08 09:39:00|577.1||577||577.1||577||1160
1633685950000|2021-10-08 09:39:10|577.1|576.9|577.1|576.9|577.3|576.9|577.1|576.9|0
1633685960000|2021-10-08 09:39:20||576.8||576.9||576.9||576.8|0
1633685970000|2021-10-08 09:39:30||576.8||576.9||576.9||576.8|0
1633686000000|2021-10-08 09:40:00|577|576.8|576.8|576.5|577|576.8|576.8|576.5|7494
1633686010000|2021-10-08 09:40:10|||||||||200
1633686040000|2021-10-08 09:40:40|576.7|576.4|576.7|576.4|576.7|576.4|576.7|576.4|0
1633686050000|2021-10-08 09:40:50|576.8|576.5|576.7|576.5|576.8|576.5|576.5|576.3|1530
1633686060000|2021-10-08 09:41:00|576.8|576.6|577|576.6|577.2|576.7|576.8|576.5|1649
1633686070000|2021-10-08 09:41:10|576.9|576.5|576.9|576.6|576.9|576.6|576.9|576.5|518
1633686080000|2021-10-08 09:41:20|577||577||577||577||0
1633686090000|2021-10-08 09:41:30|576.9||576.9||576.9||576.9||0
1633686100000|2021-10-08 09:41:40|577.1|576.7|577.2|576.7|577.3|576.9|577.1|576.7|3369
1633686110000|2021-10-08 09:41:50|577.1|576.6|577.1|576.6|577.2|577.1|577|576.6|3600
1633686130000|2021-10-08 09:42:10|577||577.1||577.1||577||500
1633686150000|2021-10-08 09:42:30|577|576.7|577.2|576.8|577.2|576.8|577|576.7|1000
1633686160000|2021-10-08 09:42:40|577.1|577|577.1|576.8|577.1|577|577.1|576.8|110
1633686170000|2021-10-08 09:42:50|577.2|576.9|577.7|577|577.7|577|577.2|576.9|0
1633686200000|2021-10-08 09:43:20|577.5||577.5||577.5||577.5||0
1633686210000|2021-10-08 09:43:30|577.4||577.4||577.4||577.4||0
1633686220000|2021-10-08 09:43:40|577.5|577.1|577.5|577.2|577.5|577.2|577.5|577.1|0
1633686230000|2021-10-08 09:43:50|577.4|577.1|577.4|577.1|577.4|577.1|577.4|577.1|0
1633686240000|2021-10-08 09:44:00|577.3|577|577.3|576.8|577.4|577|577.1|576.8|50
1633686260000|2021-10-08 09:44:20|577.4|577|577.8|577.3|578|577.5|577.4|577|4578
1633686280000|2021-10-08 09:44:40|577.2|577.1|577.5|577.2|577.8|577.3|577.2|577.1|13731
1633686290000|2021-10-08 09:44:50||577.3||577.3||577.3||577.3|0
1633686300000|2021-10-08 09:45:00|577.6|577.4|578|577.4|578|577.5|577.6|577.4|1418
1633686310000|2021-10-08 09:45:10||577.5||577.5||577.5||577.5|0
1633686320000|2021-10-08 09:45:20||577.6||577.6||577.6||577.6|0
1633686330000|2021-10-08 09:45:30|577.9||577.9||577.9||577.9||0
1633686350000|2021-10-08 09:45:50|577.8|577.5|577.8|577.4|577.8|577.5|577.8|577.4|0
1633686360000|2021-10-08 09:46:00|577.9|577.5|577.9|577.6|577.9|577.8|577.9|577.5|683
1633686370000|2021-10-08 09:46:10|577.8|577.5|577.7|577.4|577.8|577.5|577.7|577.4|2000
1633686380000|2021-10-08 09:46:20|577.8|577.3|577.4|577.1|578|577.3|577.2|577|11106
1633686390000|2021-10-08 09:46:30|577.5|577.2|577.6|577.3|577.6|577.3|577.5|577.2|1228
1633686410000|2021-10-08 09:46:50|577.7|577.4|577.9|577.5|578|577.7|577.7|577.4|874
1633686430000|2021-10-08 09:47:10|578|577.6|578.6|578.1|578.6|578.4|578|577.6|4766
1633686440000|2021-10-08 09:47:20|578.5|578|578.5|578|578.5|578|578.5|577.9|0
1633686450000|2021-10-08 09:47:30|578.4||578.3||578.4||578.3||0
1633686490000|2021-10-08 09:48:10|578.4||578.4||578.4||578.4||0
1633686500000|2021-10-08 09:48:20|578.2|577.9|578.2|577.7|578.4|577.9|578|577.6|4669
1633686510000|2021-10-08 09:48:30||577.6||577.6||577.6||577.6|0
1633686520000|2021-10-08 09:48:40|578.1|577.7|577.7|577.3|578.1|577.7|577.7|577.3|400
1633686550000|2021-10-08 09:49:10||577.2||577.2||577.2||577.2|0
1633686590000|2021-10-08 09:49:50|577.8|577.4|578.1|577.8|578.1|577.8|577.8|577.4|5021
1633686600000|2021-10-08 09:50:00|578.2|577.9|578.3|578|578.4|578|578.2|577.9|0
1633686610000|2021-10-08 09:50:10|578.2|577.9|578.2|577.9|578.4|578.1|578.1|577.9|2000
1633686620000|2021-10-08 09:50:20|578.1|578|578.1|577.9|578.1|578|578.1|577.9|231
1633686670000|2021-10-08 09:51:10|578|577.8|578|577.5|578|577.8|578|577.4|333
1633686680000|2021-10-08 09:51:20||577.6||577.6||577.6||577.6|0
1633686690000|2021-10-08 09:51:30||577.7||577.7||577.7||577.7|10
1633686700000|2021-10-08 09:51:40|577.9|577.6|577.7|577.6|577.9|577.6|577.6|577.2|703
1633686710000|2021-10-08 09:51:50|577.8|577.7|578|577.6|578|577.7|577.8|577.6|334
1633686730000|2021-10-08 09:52:10||577.7||577.6||577.7||577.6|0
1633686760000|2021-10-08 09:52:40|578.1|577.8|578.3|578|578.5|578.1|578.1|577.8|0
1633686770000|2021-10-08 09:52:50||577.9||577.9||577.9||577.9|0
1633686780000|2021-10-08 09:53:00|578.2|577.8|578.1|577.8|578.3|577.8|578.1|577.8|0
1633686790000|2021-10-08 09:53:10||577.9||578||578||577.9|500
1633686800000|2021-10-08 09:53:20|578.2|577.9|578.3|577.8|578.3|577.9|578.2|577.8|2500
1633686810000|2021-10-08 09:53:30|578.2||578.1||578.2||578.1||0
1633686820000|2021-10-08 09:53:40||577.9||577.8||577.9||577.8|0
1633686860000|2021-10-08 09:54:20|578|577.7|578|577.7|578|577.7|577.8|577.3|16362
1633686880000|2021-10-08 09:54:40||577.8||577.7||577.8||577.7|0
1633686890000|2021-10-08 09:54:50|577.9||578||578||577.9||733
1633686910000|2021-10-08 09:55:10||577.8||577.7||577.8||577.7|350
1633686920000|2021-10-08 09:55:20||577.8||577.7||577.8||577.7|0
1633686930000|2021-10-08 09:55:30|577.9|577.6|577.9|577.6|577.9|577.6|577.9|577.6|0
1633686940000|2021-10-08 09:55:40|577.8||577.9||577.9||577.8||507
1633686950000|2021-10-08 09:55:50|578|577.5|578.5|578.2|578.6|578.3|578|577.5|11535
1633686960000|2021-10-08 09:56:00|578.6||578.6||578.6||578.6||0
1633686990000|2021-10-08 09:56:30|578.5|578.3|578.3|578|578.5|578.3|578.3|578|244
1633687020000|2021-10-08 09:57:00|578.2|577.9|578.2|577.8|578.3|577.9|578.2|577.8|400
1633687030000|2021-10-08 09:57:10|578.1||578.1||578.2||578.1||0
1633687040000|2021-10-08 09:57:20|578|577.7|578|577.7|578|577.7|578|577.7|0
1633687050000|2021-10-08 09:57:30|578.1|577.6|578.1|577.7|578.2|577.7|578|577.5|2000
1633687060000|2021-10-08 09:57:40|578||578||578||578||0
1633687070000|2021-10-08 09:57:50||577.6||577.8||577.8||577.6|300
1633687080000|2021-10-08 09:58:00|577.9|577.7|577.5|577.2|577.9|577.7|577.5|577.2|12674
1633687090000|2021-10-08 09:58:10||577.1||577.1||577.1||577.1|0
1633687140000|2021-10-08 09:59:00|577.4||577.3||577.4||577.3||0
1633687160000|2021-10-08 09:59:20|577.4|577.2|577.5|577.2|577.5|577.3|577.4|577.2|960
1633687170000|2021-10-08 09:59:30|577.6|577.3|577.5|577.2|577.7|577.3|577.5|577.2|1000
1633687180000|2021-10-08 09:59:40|577.7|577.3|577.9|577.4|577.9|577.5|577.7|577.3|765
1633687200000|2021-10-08 10:00:00|577.8|577.3|577.4|577.2|577.8|577.3|577.4|577.2|2292
1633687210000|2021-10-08 10:00:10||577.1||577.1||577.1||577.1|0
1633687230000|2021-10-08 10:00:30|577.3|577|577.2|577|577.3|577|577.2|577|4377
1633687280000|2021-10-08 10:01:20|577.3|577.1|577.4|577.2|577.4|577.3|577.3|577.1|1448
1633687290000|2021-10-08 10:01:30|577.3|577.1|577.4|577.1|577.4|577.2|577.3|577.1|1721
1633687310000|2021-10-08 10:01:50|577.5||577.3||577.6||577.3||1000
1633687320000|2021-10-08 10:02:00|577.4|577|577.3|577.1|577.4|577.1|577.3|577|1000
1633687330000|2021-10-08 10:02:10||577.2||577.2||577.2||577.2|0
1633687340000|2021-10-08 10:02:20|577.4|577.3|577.7|577.5|577.7|577.5|577.4|577.3|48
1633687350000|2021-10-08 10:02:30|577.6|577.4|577.6|577.2|577.7|577.4|577.6|577.2|3923
1633687370000|2021-10-08 10:02:50|577.7|577.3|577.7|577.3|577.7|577.3|577.7|577.2|0
1633687380000|2021-10-08 10:03:00|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|0
1633687390000|2021-10-08 10:03:10|577.7|577.3|577.8|577.4|577.8|577.5|577.6|577.3|1481
1633687400000|2021-10-08 10:03:20|577.7|577.3|577.6|577.2|577.7|577.3|577.6|577.2|0
1633687410000|2021-10-08 10:03:30|577.7|577.1|577.7|577.5|577.7|577.5|577.5|577|1034
1633687440000|2021-10-08 10:04:00|577.6|577.3|577.6|577.3|577.6|577.3|577.5|577.3|1156
1633687450000|2021-10-08 10:04:10||577.2||577.1||577.2||577.1|0
1633687460000|2021-10-08 10:04:20|577.5|577.3|577.5|577|577.6|577.3|577.4|577|3520
1633687470000|2021-10-08 10:04:30|577.6|577.5|577.5|577.1|577.6|577.5|577.5|577|4500
1633687480000|2021-10-08 10:04:40|577.4|577|577.5|577.1|577.6|577.1|577.4|577|580
1633687490000|2021-10-08 10:04:50|577.4||577.4||577.4||577.4||0
1633687500000|2021-10-08 10:05:00||577.2||577.2||577.2||577.2|70
1633687520000|2021-10-08 10:05:20|577.5||577.5||577.5||577.5||200
1633687570000|2021-10-08 10:06:10|577.4||577.4||577.4||577.4||0
1633687580000|2021-10-08 10:06:20|577.5|577.3|577.6|577.3|577.6|577.4|577.5|577.3|530
1633687600000|2021-10-08 10:06:40|577.5|577.2|577.5|577|577.5|577.2|577.5|577|0
1633687610000|2021-10-08 10:06:50|577.6|577.1|577.6|577.1|577.6|577.1|577.6|577.1|1500
1633687620000|2021-10-08 10:07:00|577.5||577.5||577.5||577.5||0
1633687630000|2021-10-08 10:07:10||577.3||577.3||577.3||577.3|0
1633687650000|2021-10-08 10:07:30|||||||||250
1633687660000|2021-10-08 10:07:40|577.6|577.4|577.3|577.1|577.6|577.4|577.3|577.1|13490
1633687670000|2021-10-08 10:07:50||577||577||577||577|0
1633687680000|2021-10-08 10:08:00|577.2|576.9|577|576.8|577.2|576.9|577|576.8|8948
1633687690000|2021-10-08 10:08:10|576.9|576.7|576.9|576.7|576.9|576.7|576.9|576.6|10000
1633687710000|2021-10-08 10:08:30|577|576.8|577|576.8|577.2|577|577|576.8|1748
1633687720000|2021-10-08 10:08:40|577.2|576.9|577.2|576.9|577.2|577|577.2|576.9|72
1633687750000|2021-10-08 10:09:10|577.1|576.8|577.1|576.7|577.1|576.8|577.1|576.6|0
1633687760000|2021-10-08 10:09:20|577.2|577|577.4|577.1|577.4|577.1|577.2|576.9|50
1633687780000|2021-10-08 10:09:40||577.2||577.1||577.2||577.1|0
1633687800000|2021-10-08 10:10:00||577.2||577.1||577.2||577.1|0
1633687820000|2021-10-08 10:10:20|577.3||577.3||577.3||577.3||1000
1633687850000|2021-10-08 10:10:50|577.2|577|577.2|576.7|577.2|577|577.1|576.7|1296
1633687860000|2021-10-08 10:11:00|577.1|576.8|577|576.7|577.1|576.8|577|576.7|0
1633687870000|2021-10-08 10:11:10|577.1|576.8|577.1|576.8|577.1|577|577.1|576.8|1810
1633687890000|2021-10-08 10:11:30|577.2|576.9|577.1|576.8|577.4|576.9|577|576.8|909
1633687900000|2021-10-08 10:11:40|577.3|576.9|577.3|576.8|577.3|577|577.3|576.8|590
1633687920000|2021-10-08 10:12:00|577.1|576.7|577.1|576.7|577.1|576.7|577.1|576.6|0
1633687930000|2021-10-08 10:12:10|577.2||577.3||577.3||577.2||0
1633687940000|2021-10-08 10:12:20||576.8||576.8||576.8||576.8|100
1633687950000|2021-10-08 10:12:30|577.4|576.9|577.1|576.8|577.4|576.9|577.1|576.8|2000
1633687960000|2021-10-08 10:12:40|577|576.7|577|576.5|577|576.7|577|576.5|0
1633687970000|2021-10-08 10:12:50|576.9|576.4|576.4|576.1|576.9|576.4|576.4|576|14525
1633688000000|2021-10-08 10:13:20|576.3|576.2|576.4|576.1|576.4|576.2|576.3|576.1|1134
1633688010000|2021-10-08 10:13:30|576.3|576|576.4|576.1|576.4|576.1|576.3|576|0
1633688040000|2021-10-08 10:14:00|576.5|576.2|576.7|576.4|576.7|576.4|576.5|576.2|401
1633688050000|2021-10-08 10:14:10|576.6|576.2|576.4|576|576.6|576.2|576.4|576|6350
1633688100000|2021-10-08 10:15:00|576.3|575.8|576|575.6|576.3|575.8|576|575.6|10000
1633688110000|2021-10-08 10:15:10|576.1|575.5|576.1|575.6|576.1|575.6|576.1|575.5|0
1633688140000|2021-10-08 10:15:40|576||576||576||576||0
1633688170000|2021-10-08 10:16:10|576.1|575.7|576|575.6|576.2|575.8|576|575.6|2800
1633688180000|2021-10-08 10:16:20|576.2|575.8|576.4|576.1|576.4|576.2|576.2|575.8|2156
1633688190000|2021-10-08 10:16:30|576.9|576.2|576.7|576.4|576.9|576.4|576.7|576.2|10000
1633688200000|2021-10-08 10:16:40||576.5||576.4||576.5||576.4|350
1633688210000|2021-10-08 10:16:50|576.6|576.3|576.6|576.3|576.6|576.3|576.6|576.3|0
1633688220000|2021-10-08 10:17:00|576.5|576.2|576.4|576.1|576.5|576.3|576.4|576.1|810
1633688250000|2021-10-08 10:17:30|576.7|576.2|576.8|576.4|576.9|576.5|576.6|576.2|6350
1633688260000|2021-10-08 10:17:40||576.3||576.3||576.3||576.3|0
1633688280000|2021-10-08 10:18:00|576.5|576.2|576.4|575.9|576.5|576.2|576.4|575.9|0
1633688290000|2021-10-08 10:18:10|576.3|576|576.3|576|576.3|576|576.3|576|470
1633688320000|2021-10-08 10:18:40|576.2|575.9|576.1|575.8|576.3|576|576|575.8|9190
1633688330000|2021-10-08 10:18:50|576.4|575.9|576.3|576.1|576.5|576.2|576.3|575.9|5000
1633688340000|2021-10-08 10:19:00|576.5|576.2|577|576.5|577|576.6|576.5|576.2|447
1633688360000|2021-10-08 10:19:20||576.6||576.6||576.6||576.6|0
1633688370000|2021-10-08 10:19:30|577.1|576.7|577.1|576.8|577.1|576.9|577.1|576.7|973
1633688390000|2021-10-08 10:19:50|577.3||577.3||577.3||577.3||0
1633688430000|2021-10-08 10:20:30|577.1|576.7|576.9|576.7|577.1|576.7|576.9|576.7|3683
1633688440000|2021-10-08 10:20:40|577|576.8|576.9|576.4|577.1|576.8|576.8|576.4|1387
1633688450000|2021-10-08 10:20:50|576.8||576.8||576.8||576.8||0
1633688460000|2021-10-08 10:21:00||576.3||576.2||576.3||576.2|0
1633688470000|2021-10-08 10:21:10|576.7|576.3|576.7|576.5|576.7|576.5|576.7|576.3|0
1633688480000|2021-10-08 10:21:20|576.8||576.7||576.8||576.7||1944
1633688490000|2021-10-08 10:21:30|576.8|576.6|576.9|576.7|576.9|576.7|576.8|576.6|2254
1633688500000|2021-10-08 10:21:40||576.8||576.6||576.8||576.6|673
1633688540000|2021-10-08 10:22:20|||||||||86
1633688570000|2021-10-08 10:22:50|||||||||500
1633688580000|2021-10-08 10:23:00|577|576.7|577.1|576.9|577.2|577.1|577|576.7|2219
1633688610000|2021-10-08 10:23:30|577.2|577|577.7|577.2|577.8|577.2|577.2|577|1030
1633688620000|2021-10-08 10:23:40|577.8|577.3|577.8|577.5|578.1|577.6|577.7|577.3|2598
1633688630000|2021-10-08 10:23:50|577.7|577.4|577.3|577.1|577.7|577.4|577.3|577|1506
1633688640000|2021-10-08 10:24:00|577.2|577|577.2|576.9|577.3|577|577.1|576.7|644
1633688660000|2021-10-08 10:24:20|576.9|576.8|577.2|576.9|577.2|576.9|576.9|576.7|8000
1633688670000|2021-10-08 10:24:30|577.3|577|577.5|577.1|577.6|577.2|577.3|577|11872
1633688680000|2021-10-08 10:24:40||577.2||577.2||577.2||577.2|0
1633688690000|2021-10-08 10:24:50|577.6|577.1|577.5|577.3|577.6|577.3|577.5|577|793
1633688700000|2021-10-08 10:25:00|577.6|577.4|577.8|577.5|577.8|577.5|577.6|577.4|0
1633688710000|2021-10-08 10:25:10|577.7||577.7||577.7||577.7||150
1633688720000|2021-10-08 10:25:20||577.6||577.6||577.6||577.6|149
1633688730000|2021-10-08 10:25:30||577.5||577.5||577.5||577.5|0
1633688740000|2021-10-08 10:25:40||577.6||577.6||577.6||577.6|0
1633688750000|2021-10-08 10:25:50||577.5||577.5||577.5||577.5|0
1633688770000|2021-10-08 10:26:10|577.9|577.6|578|577.7|578.1|577.7|577.9|577.6|433
1633688780000|2021-10-08 10:26:20|577.9|577.6|578.3|577.9|578.4|578|577.9|577.6|653
1633688820000|2021-10-08 10:27:00|578.4||578.5||578.6||578.4||0
1633688830000|2021-10-08 10:27:10|578.3|578|578.3|577.9|578.3|578.1|578.3|577.9|0
1633688840000|2021-10-08 10:27:20|578.5||578.5||578.5||578.4||522
1633688850000|2021-10-08 10:27:30|578.6|578|578.6|578.2|578.6|578.2|578.6|578|0
1633688870000|2021-10-08 10:27:50||578.3||578.4||578.4||578.3|100
1633688880000|2021-10-08 10:28:00|578.7|578.5|578.9|578.6|578.9|578.6|578.7|578.5|3222
1633688890000|2021-10-08 10:28:10|579|578.7|579|578.7|579|578.7|579|578.7|0
1633688900000|2021-10-08 10:28:20|||||||||200
1633688910000|2021-10-08 10:28:30||578.8||578.8||578.8||578.8|0
1633688920000|2021-10-08 10:28:40|579.2|578.9|578.8|578.4|579.3|579|578.7|578.3|5424
1633688940000|2021-10-08 10:29:00|578.7|578.5|578.8|578.5|578.8|578.5|578.7|578.4|81
1633688950000|2021-10-08 10:29:10|578.5|578.4|578.5|578.2|578.8|578.5|578.5|578.1|5932
1633688960000|2021-10-08 10:29:20||578.1||578.1||578.1||578|0
1633688970000|2021-10-08 10:29:30|578.6||578.6||578.6||578.6||0
1633688980000|2021-10-08 10:29:40|578.5||578.6||578.6||578.5||0
1633688990000|2021-10-08 10:29:50|578.8|578.3|578.9|578.7|579.2|578.9|578.8|578.3|6449
1633689000000|2021-10-08 10:30:00|578.8|578.6|578.8|578.4|578.8|578.6|578.8|578.3|471
1633689010000|2021-10-08 10:30:10||578.5||578.5||578.5||578.5|0
1633689030000|2021-10-08 10:30:30|578.9|578.6|578.7|578.5|579|578.6|578.7|578.5|1500
1633689040000|2021-10-08 10:30:40|578.6|578.4|578.6|578.3|578.6|578.4|578.6|578.3|698
1633689050000|2021-10-08 10:30:50|578.5||578.4||578.5||578.4||0
1633689060000|2021-10-08 10:31:00|578.6|578.4|578.7|578.4|578.8|578.5|578.6|578.3|80
1633689090000|2021-10-08 10:31:30|578.6||578.6||578.6||578.6||0
1633689110000|2021-10-08 10:31:50|578.5|578.3|578.6|578.4|578.6|578.4|578.4|578.3|7760
1633689120000|2021-10-08 10:32:00|578.5|578.3|578.4|578.3|578.5|578.3|578.3|578|7762
1633689140000|2021-10-08 10:32:20|578.5|578.4|578.6|578.3|578.6|578.4|578.4|578.3|1167
1633689150000|2021-10-08 10:32:30||578.4||578.4||578.4||578.4|0
1633689160000|2021-10-08 10:32:40|578.7|578.5|578.8|578.5|579|578.6|578.7|578.5|816
1633689170000|2021-10-08 10:32:50||578.6||578.6||578.6||578.6|0
1633689180000|2021-10-08 10:33:00|578.9|578.7|579|578.8|579.3|579|578.8|578.5|12683
1633689190000|2021-10-08 10:33:10|578.9|578.9|579|578.5|579|578.9|578.9|578.5|1575
1633689200000|2021-10-08 10:33:20||578.6||578.8||578.8||578.6|0
1633689210000|2021-10-08 10:33:30|579.1|578.9|579|578.8|579.3|579|579|578.8|1113
1633689240000|2021-10-08 10:34:00|579.2|578.9|579.5|579.2|579.5|579.2|579|578.8|24674
1633689250000|2021-10-08 10:34:10|579.6|579.3|579.9|579.4|579.9|579.4|579.6|579.3|0
1633689260000|2021-10-08 10:34:20|579.8||579.8||579.8||579.8||0
1633689280000|2021-10-08 10:34:40|579.9|579.5|580.4|579.9|580.6|580.2|579.9|579.5|17393
1633689290000|2021-10-08 10:34:50|580.3|580|580.3|579.9|580.3|580|580.3|579.9|1200
1633689310000|2021-10-08 10:35:10|580.2|579.8|580.1|579.8|580.2|579.9|579.9|579.6|2000
1633689350000|2021-10-08 10:35:50|580.2|579.9|580.3|579.9|580.3|580|580.2|579.9|1023
1633689360000|2021-10-08 10:36:00|580.4|580|580.6|580.3|580.7|580.4|580.4|580|2048
1633689370000|2021-10-08 10:36:10|580.7|580.4|580.3|579.9|580.7|580.4|580.3|579.9|8644
1633689390000|2021-10-08 10:36:30|579.9|579.8|580.2|580|580.3|580|579.9|579.8|10000
1633689410000|2021-10-08 10:36:50|580.3|580.1|580.5|580.1|580.5|580.1|580.3|580|0
1633689430000|2021-10-08 10:37:10|580.6|580.2|581.1|580.7|581.3|580.9|580.6|580.2|9271
1633689460000|2021-10-08 10:37:40|581|581|581.3|580.9|581.5|581.1|581|580.7|3882
1633689470000|2021-10-08 10:37:50|581.4|581|581.5|581.1|581.5|581.1|581.4|581|350
1633689480000|2021-10-08 10:38:00||581.2||581.2||581.2||581.2|0
1633689500000|2021-10-08 10:38:20|581.4|581.1|581.1|580.6|581.5|581.1|580.9|580.5|7079
1633689520000|2021-10-08 10:38:40|580.6|580.5|581|580.6|581.1|580.6|580.6|580.5|5000
1633689560000|2021-10-08 10:39:20|581.1|580.7|581.9|581.3|581.9|581.3|581.1|580.7|9978
1633689590000|2021-10-08 10:39:50|581.8|581.4|581.8|581.5|581.8|581.5|581.8|581.4|0
1633689600000|2021-10-08 10:40:00|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|0
1633689610000|2021-10-08 10:40:10|581.5|581.3|581.1|580.8|581.6|581.3|581.1|580.7|2881
1633689630000|2021-10-08 10:40:30|581.2|580.9|581.2|580.7|581.3|581.1|581.1|580.7|3271
1633689640000|2021-10-08 10:40:40|581.1|580.6|580.8|580.6|581.1|580.6|580.8|580.6|1534
1633689650000|2021-10-08 10:40:50|580.7|580.5|580.3|580|580.7|580.5|580.3|579.9|2757
1633689660000|2021-10-08 10:41:00|580.5|580.1|580.5|580.3|580.5|580.3|580.5|580.1|423
1633689670000|2021-10-08 10:41:10||580.2||580.2||580.2||580.2|0
1633689680000|2021-10-08 10:41:20|580.6|580.3|580.6|580.2|580.6|580.3|580.6|580.2|0
1633689690000|2021-10-08 10:41:30|580.3|580.3|580.9|580.4|580.9|580.4|580.3|580.3|4000
1633689740000|2021-10-08 10:42:20|580.8|580.5|580.8|580.5|580.8|580.6|580.7|580.5|0
1633689750000|2021-10-08 10:42:30|580.9|580.4|580.6|580|581|580.4|580.4|580|2870
1633689760000|2021-10-08 10:42:40||580.1||580.1||580.1||580.1|0
1633689800000|2021-10-08 10:43:20|580.5|580.2|580.5|580.1|580.5|580.2|580.4|580.1|0
1633689820000|2021-10-08 10:43:40|580.6|580.5|580.5|580.1|580.6|580.5|580.5|580.1|2500
1633689840000|2021-10-08 10:44:00|580.4|580|580.2|579.9|580.4|580.1|580.1|579.9|2867
1633689850000|2021-10-08 10:44:10|580.3|580|580.3|580.1|580.3|580.2|580.2|580|2055
1633689870000|2021-10-08 10:44:30|580.4|580.2|580.6|580.4|580.6|580.4|580.4|580.1|1394
1633689880000|2021-10-08 10:44:40|580.7|580.3|580.8|580.4|580.8|580.4|580.4|580.2|646
1633689900000|2021-10-08 10:45:00|580.7|580.3|580.5|580.4|580.7|580.4|580.3|580|8025
1633689910000|2021-10-08 10:45:10|580.6|580.3|580.6|580.4|580.6|580.4|580.5|580.2|3037
1633689920000|2021-10-08 10:45:20|580.7|580.5|580.4|580.1|580.8|580.5|580.2|580|19909
1633689930000|2021-10-08 10:45:30|580.3|580|580.3|580|580.3|580|580|579.7|4086
1633689940000|2021-10-08 10:45:40|580.4|580.1|580.6|580.1|580.6|580.2|580.4|580.1|0
1633689960000|2021-10-08 10:46:00|580.7|580.2|580.7|580.3|580.7|580.3|580.7|580.2|0
1633689990000|2021-10-08 10:46:30|580.6|580.2|580.4|580.2|580.6|580.3|580.4|580.2|721
1633690000000|2021-10-08 10:46:40|580.3|580.1|580.2|580|580.3|580.1|580.2|580|3592
1633690020000|2021-10-08 10:47:00|580.1||580.2||580.2||580.1||933
1633690030000|2021-10-08 10:47:10|580.4|580.1|580.7|580.4|581.1|580.8|580.3|580.1|16056
1633690040000|2021-10-08 10:47:20||580.5||580.5||580.5||580.5|0
1633690050000|2021-10-08 10:47:30|580.9|580.6|581.2|580.7|581.2|580.7|580.9|580.6|1000
1633690060000|2021-10-08 10:47:40|581.1|580.8|581.1|580.9|581.2|581|581.1|580.8|2298
1633690070000|2021-10-08 10:47:50|581|580.8|580.7|580.5|581|580.8|580.7|580.4|768
1633690080000|2021-10-08 10:48:00|580.8|580.4|581|580.8|581|580.8|580.7|580.4|7165
1633690090000|2021-10-08 10:48:10|581.1|580.9|581.2|580.9|581.5|581.1|581.1|580.8|3192
1633690110000|2021-10-08 10:48:30|581.1|580.8|581.1|580.9|581.1|580.9|581.1|580.8|0
1633690120000|2021-10-08 10:48:40|581.2|581|581.2|581|581.2|581|581.2|581|0
1633690130000|2021-10-08 10:48:50|581.1|580.9|581.1|580.9|581.1|580.9|581.1|580.9|0
1633690140000|2021-10-08 10:49:00|581|580.8|580.6|580.2|581|580.9|580.6|580.2|428
1633690150000|2021-10-08 10:49:10|580.5|580.4|580.7|580.4|580.7|580.5|580.4|580.2|5866
1633690160000|2021-10-08 10:49:20|580.6|580.3|580.4|580.1|580.6|580.4|580.4|580.1|2174
1633690180000|2021-10-08 10:49:40|580.5|580.2|580.4|580.1|580.7|580.2|580.4|580.1|300
1633690200000|2021-10-08 10:50:00|580.3|580|580.2|580|580.3|580|580.2|580|1843
1633690210000|2021-10-08 10:50:10|580.1|579.9|580.4|580.1|580.4|580.1|580|579.6|12393
1633690220000|2021-10-08 10:50:20|580.3|580|580.3|579.9|580.3|580|580.3|579.9|0
1633690240000|2021-10-08 10:50:40|580.2|579.8|580.1|579.7|580.2|579.8|580.1|579.7|0
1633690260000|2021-10-08 10:51:00|580||580||580||580||205
1633690280000|2021-10-08 10:51:20|579.9|579.6|579.6|579.2|579.9|579.6|579.6|579.2|1940
1633690300000|2021-10-08 10:51:40|579.5|579.1|579.3|579|579.5|579.1|579.2|579|643
1633690310000|2021-10-08 10:51:50|579.2|579.1|579.3|579.1|579.5|579.2|579.1|579|2348
1633690320000|2021-10-08 10:52:00||579||579||579||579|0
1633690330000|2021-10-08 10:52:10||579.1||579||579.1||579|0
1633690350000|2021-10-08 10:52:30|579.4|579.3|579.6|579.1|579.6|579.3|579.3|579|5000
1633690360000|2021-10-08 10:52:40|579.5|579.2|579.4|579.1|579.5|579.3|579.4|579.1|1000
1633690370000|2021-10-08 10:52:50|579.5|579.2|579.5|579.2|579.5|579.2|579.5|579.2|0
1633690380000|2021-10-08 10:53:00|579.4||579.4||579.4||579.4||0
1633690390000|2021-10-08 10:53:10|579.6|579.3|579.5|579.2|579.6|579.3|579.5|579.2|2000
1633690400000|2021-10-08 10:53:20|579.6|579.3|579.6|579.3|579.6|579.3|579.6|579.3|0
1633690410000|2021-10-08 10:53:30|579.5|579.2|579.5|579.2|579.5|579.2|579.2|579|4634
1633690420000|2021-10-08 10:53:40|579.6|579.3|579.4|579|579.8|579.4|579.4|579|5754
1633690480000|2021-10-08 10:54:40|579.3|578.9|579.3|579|579.6|579.2|579.1|578.8|3843
1633690510000|2021-10-08 10:55:10|579.4|579.1|579.3|579.1|579.4|579.2|579.3|579.1|3808
1633690520000|2021-10-08 10:55:20|579.2|579|578.8|578.4|579.2|579|578.6|578.3|24565
1633690530000|2021-10-08 10:55:30|578.7|578.3|579.1|578.7|579.1|578.8|578.4|578.1|4653
1633690540000|2021-10-08 10:55:40|579.2|578.8|579|578.8|579.2|578.9|579|578.8|0
1633690550000|2021-10-08 10:55:50|578.9|578.7|579|578.7|579|578.7|578.9|578.6|568
1633690570000|2021-10-08 10:56:10|579.1|578.8|579.6|579.1|579.6|579.2|579.1|578.8|11931
1633690580000|2021-10-08 10:56:20|579.5||579.4||579.5||579.4||0
1633690590000|2021-10-08 10:56:30||579||579.1||579.1||579|0
1633690610000|2021-10-08 10:56:50|579.5||579.5||579.5||579.5||0
1633690620000|2021-10-08 10:57:00|579.4|579|579|578.8|579.4|579|579|578.7|1243
1633690630000|2021-10-08 10:57:10|579.2||579.2||579.2||579.2||0
1633690670000|2021-10-08 10:57:50|579|578.7|578.8|578.6|579|578.7|578.7|578.6|2953
1633690720000|2021-10-08 10:58:40|578.9|578.7|579.2|578.9|579.4|579|578.9|578.7|914
1633690740000|2021-10-08 10:59:00|579.3|579.2|579.3|578.9|579.5|579.2|579.3|578.9|2439
1633690750000|2021-10-08 10:59:10|579.2|578.8|579.2|578.8|579.3|578.8|579.2|578.8|0
1633690760000|2021-10-08 10:59:20|579.4|578.9|579.3|578.9|579.4|579|579.1|578.9|5837
1633690770000|2021-10-08 10:59:30|579.2|578.8|579.1|578.8|579.2|578.8|579.1|578.8|56
1633690780000|2021-10-08 10:59:40|579|578.7|578.9|578.6|579|578.7|578.8|578.6|200
1633690790000|2021-10-08 10:59:50|579|578.7|579.4|579.1|579.4|579.2|579|578.7|3142
1633690800000|2021-10-08 11:00:00|579.5||579.5||579.5||579.5||0
1633690930000|2021-10-08 11:02:10|580.9|580.3|580.9|580.1|580.9|580.3|580.9|580.1|750
1633690940000|2021-10-08 11:02:20|580.7|580|579.9|579.5|580.7|580|579.9|579.4|2409
1633690950000|2021-10-08 11:02:30|579.8|579.4|579.9|579.4|579.9|579.4|579.8|579.2|433
1633690960000|2021-10-08 11:02:40|580|579.5|580.4|580|580.4|580.1|580|579.5|1107
1633690970000|2021-10-08 11:02:50|580.3|579.9|580.2|579.7|580.3|579.9|579.8|579.4|1114
1633690980000|2021-10-08 11:03:00|580.1||580.1||580.1||580.1||0
1633691000000|2021-10-08 11:03:20|580|579.6|580|579.6|580|579.6|580|579.6|0
1633691010000|2021-10-08 11:03:30|579.9|579.7|579.3|578.9|579.9|579.7|579.2|578.9|15073
1633691030000|2021-10-08 11:03:50|579.4|579|579.5|579.1|579.6|579.2|579.4|579|2118
1633691050000|2021-10-08 11:04:10|579.4|578.9|579.1|578.8|579.4|578.9|579.1|578.8|2423
1633691060000|2021-10-08 11:04:20|579.2||579.2||579.3||579.2||0
1633691070000|2021-10-08 11:04:30|579.3|578.9|579.3|578.9|579.4|578.9|579.3|578.9|0
1633691090000|2021-10-08 11:04:50|579.4|579|579.2|578.9|579.4|579|579.2|578.9|530
1633691100000|2021-10-08 11:05:00||578.8||578.9||578.9||578.8|150
1633691120000|2021-10-08 11:05:20|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1633691130000|2021-10-08 11:05:30||578.9||578.8||578.9||578.8|0
1633691140000|2021-10-08 11:05:40|579|578.7|578.9|578.6|579|578.7|578.7|578.6|7891
1633691150000|2021-10-08 11:05:50|579||579||579||579||0
1633691160000|2021-10-08 11:06:00|578.9|578.5|578.7|578.3|578.9|578.5|578.7|578.2|2342
1633691170000|2021-10-08 11:06:10|578.6||578.7||578.7||578.6||0
1633691180000|2021-10-08 11:06:20|578.6||578.6||578.6||578.6||0
1633691200000|2021-10-08 11:06:40|578.7|578.4|578.8|578.6|578.8|578.6|578.6|578.4|1661
1633691210000|2021-10-08 11:06:50|578.7|578.4|578.7|578.3|578.7|578.5|578.7|578.3|654
1633691220000|2021-10-08 11:07:00|578.6|578.2|578.6|578.1|578.7|578.2|578.5|578|2050
1633691230000|2021-10-08 11:07:10|578.5||578.5||578.5||578.5||0
1633691240000|2021-10-08 11:07:20||578||578||578||577.9|0
1633691260000|2021-10-08 11:07:40|578.4||578.4||578.4||578.4||0
1633691270000|2021-10-08 11:07:50|578.3|578.1|578.3|578.1|578.4|578.1|578.3|578.1|364
1633691310000|2021-10-08 11:08:30|||||||||350
1633691320000|2021-10-08 11:08:40|578.2|578|578.5|578.3|578.7|578.5|578|577.8|6663
1633691330000|2021-10-08 11:08:50|578.6|578.5|578.8|578.5|578.8|578.6|578.6|578.5|5960
1633691340000|2021-10-08 11:09:00|578.7|578.4|578.6|578.3|578.7|578.4|578.6|578.3|396
1633691350000|2021-10-08 11:09:10|578.7|578.4|578.6|578.1|578.8|578.5|578.6|578.1|978
1633691370000|2021-10-08 11:09:30|578.7|578.3|578.9|578.6|579.1|578.7|578.7|578.3|1389
1633691390000|2021-10-08 11:09:50|578.8|578.5|578.7|578.3|578.8|578.5|578.7|578.3|369
1633691400000|2021-10-08 11:10:00|578.9|578.4|578.6|578.4|578.9|578.5|578.6|578.4|3900
1633691410000|2021-10-08 11:10:10||578.3||578.4||578.4||578.3|0
1633691430000|2021-10-08 11:10:30|578.7|578.5|579|578.7|579|578.8|578.7|578.5|1802
1633691450000|2021-10-08 11:10:50|578.9||578.9||578.9||578.9||0
1633691470000|2021-10-08 11:11:10|579|578.8|579.1|578.9|579.1|579|579|578.8|1170
1633691480000|2021-10-08 11:11:20|579.3|579|579.2|579|579.4|579|579.2|579|250
1633691520000|2021-10-08 11:12:00|579.1|578.9|579.2|578.8|579.2|578.9|579|578.8|1758
1633691550000|2021-10-08 11:12:30|579|578.7|578.8|578.6|579|578.7|578.7|578.4|10106
1633691560000|2021-10-08 11:12:40|578.7|578.5|578.6|578.1|578.7|578.5|578.5|578.1|12106
1633691570000|2021-10-08 11:12:50|578.5||578.5||578.5||578.5||0
1633691580000|2021-10-08 11:13:00||578.2||578.2||578.2||578.2|1000
1633691600000|2021-10-08 11:13:20|578.4|578.1|578.3|578.1|578.4|578.1|578.3|578|0
1633691610000|2021-10-08 11:13:30|578.4|578|578.3|578.1|578.4|578.1|578.3|577.9|1560
1633691620000|2021-10-08 11:13:40||578||578||578||578|0
1633691650000|2021-10-08 11:14:10|578.4|578.1|578.6|578.4|578.6|578.5|578.4|578.1|5316
1633691670000|2021-10-08 11:14:30|578.5|578.3|578.6|578.3|578.6|578.3|578.5|578.2|0
1633691680000|2021-10-08 11:14:40||578.4||578.3||578.4||578.3|0
1633691690000|2021-10-08 11:14:50||578.4||578.4||578.4||578.4|0
1633691700000|2021-10-08 11:15:00||578.5||578.4||578.5||578.4|100
1633691710000|2021-10-08 11:15:10||578.3||578.3||578.3||578.3|0
1633691730000|2021-10-08 11:15:30|578.5|578.2|578.4|578.1|578.5|578.2|578.4|578.1|969
1633691740000|2021-10-08 11:15:40|578.3||578.3||578.3||578.3||0
1633691750000|2021-10-08 11:15:50|578.4||578.4||578.4||578.4||0
1633691760000|2021-10-08 11:16:00|578.5||578.5||578.5||578.5||0
1633691780000|2021-10-08 11:16:20|578.4||578.4||578.4||578.4||0
1633691790000|2021-10-08 11:16:30|578.5||578.5||578.5||578.5||0
1633691810000|2021-10-08 11:16:50|578.4|578.2|578.4|578.1|578.4|578.2|578.4|578.1|0
1633691820000|2021-10-08 11:17:00|578.3||578.3||578.3||578.3||0
1633691840000|2021-10-08 11:17:20|578.2|577.9|578.1|577.7|578.5|578.3|577.8|577.6|16517
1633691850000|2021-10-08 11:17:30|578|578|578.1|577.8|578.1|578|578|577.7|330
1633691860000|2021-10-08 11:17:40|578.3|577.7|578.1|577.7|578.3|577.9|577.9|577.6|970
1633691870000|2021-10-08 11:17:50|578||578||578||578||0
1633691880000|2021-10-08 11:18:00|577.9|577.6|578.1|577.8|578.1|578|577.9|577.5|2070
1633691900000|2021-10-08 11:18:20|578||578.1||578.1||577.9||1978
1633691930000|2021-10-08 11:18:50|578||578||578||578||0
1633691940000|2021-10-08 11:19:00|577.9|577.7|577.6|577.3|578|577.7|577.5|577.1|13734
1633691970000|2021-10-08 11:19:30||577.4||577.4||577.4||577.4|0
1633691980000|2021-10-08 11:19:40|577.7|577.5|577.8|577.5|577.8|577.6|577.7|577.5|2269
1633691990000|2021-10-08 11:19:50|577.9|577.6|577.8|577.6|578|577.7|577.8|577.5|1055
1633692000000|2021-10-08 11:20:00|577.7|577.5|577.7|577.2|577.8|577.5|577.6|577.2|735
1633692030000|2021-10-08 11:20:30|||||||||75
1633692050000|2021-10-08 11:20:50|577.6||577.6||577.6||577.6||0
1633692060000|2021-10-08 11:21:00|577.5|577.3|577.3|577.1|577.5|577.3|577.3|577.1|693
1633692070000|2021-10-08 11:21:10|577.4|577|577.1|576.8|577.4|577|576.9|576.7|1273
1633692080000|2021-10-08 11:21:20||576.9||576.9||576.9||576.9|0
1633692090000|2021-10-08 11:21:30|577.2|577|577.3|577|577.3|577.1|577.2|577|645
1633692100000|2021-10-08 11:21:40||577.1||577||577.1||577|0
1633692110000|2021-10-08 11:21:50|577.4|577.1|577.5|577.1|577.5|577.3|577.4|577.1|760
1633692120000|2021-10-08 11:22:00|577.4|577|577.4|577.1|577.4|577.1|577.4|576.9|0
1633692150000|2021-10-08 11:22:30|||||||||50
1633692170000|2021-10-08 11:22:50|577.5|577.2|577.7|577.4|577.8|577.4|577.5|577.2|368
1633692180000|2021-10-08 11:23:00||577.3||577.3||577.3||577.3|0
1633692200000|2021-10-08 11:23:20|577.6|577.2|577.6|577.2|577.6|577.2|577.6|577.2|0
1633692250000|2021-10-08 11:24:10|577.7|577.3|577.7|577.3|577.7|577.3|577.7|577.3|24
1633692260000|2021-10-08 11:24:20|577.6|577.2|577.5|577|577.6|577.2|577.5|577|0
1633692290000|2021-10-08 11:24:50|577.4|577.2|577.3|576.8|577.4|577.2|577.2|576.8|4693
1633692300000|2021-10-08 11:25:00|577.4|576.9|576.8|576.5|577.4|577|576.8|576.5|12098
1633692310000|2021-10-08 11:25:10|576.9|576.6|577.1|576.7|577.1|576.7|576.9|576.5|248
1633692330000|2021-10-08 11:25:30|577.2|576.8|577.4|577.1|577.5|577.1|577.2|576.8|3050
1633692360000|2021-10-08 11:26:00|577.3|577|577.2|577|577.3|577|577.1|577|1861
1633692380000|2021-10-08 11:26:20|577.3|577.1|577.4|577.1|577.4|577.1|577.3|577.1|1411
1633692390000|2021-10-08 11:26:30|577.3|577.2|577.4|577|577.5|577.2|577.3|577|650
1633692410000|2021-10-08 11:26:50||577.2||577.2||577.2||577.2|34
1633692450000|2021-10-08 11:27:30|577.3|577.1|577.3|577|577.3|577.1|577.1|577|4684
1633692480000|2021-10-08 11:28:00|577.4|577.1|577.3|577|577.5|577.2|577.3|577|2870
1633692500000|2021-10-08 11:28:20|577.4|577.2|577.7|577.2|577.7|577.4|577.4|577.2|2990
1633692520000|2021-10-08 11:28:40|577.6|577.3|577.5|577.2|577.6|577.4|577.5|577.2|1000
1633692530000|2021-10-08 11:28:50|577.6|577.3|577.6|577.2|577.7|577.3|577.6|577.2|600
1633692570000|2021-10-08 11:29:30|577.5|577.1|577.3|577|577.5|577.1|577.3|577|0
1633692580000|2021-10-08 11:29:40|577.5|577.4|577.3|577|577.5|577.4|577.3|577|6852
1633692590000|2021-10-08 11:29:50|577.5|577.1|577.6|577.3|577.6|577.3|577.4|577.1|3196
1633692600000|2021-10-08 11:30:00|577.7|577.4|577.9|577.7|578.3|577.9|577.6|577.4|9298
1633692610000|2021-10-08 11:30:10|577.8|577.6|578.5|578.1|578.6|578.1|577.7|577.4|11262
1633692630000|2021-10-08 11:30:30|578.6|578.2|578.6|578.1|578.6|578.2|578.4|578.1|0
1633692640000|2021-10-08 11:30:40|||||||||1000
1633692650000|2021-10-08 11:30:50|578.7|578.3|578.6|578.4|579.2|578.6|578.6|578.3|1254
1633692680000|2021-10-08 11:31:20|578.5|578.3|578.7|578.3|578.8|578.3|578.4|578.1|3072
1633692690000|2021-10-08 11:31:30|578.8||579||579||578.8||0
1633692700000|2021-10-08 11:31:40|578.8|578.4|578.8|578.4|578.8|578.5|578.8|578.4|235
1633692710000|2021-10-08 11:31:50|578.7|578.3|578.5|578.2|578.7|578.3|578.5|578.2|0
1633692730000|2021-10-08 11:32:10|578.4|578.1|578.1|577.7|578.5|578.1|578.1|577.7|644
1633692740000|2021-10-08 11:32:20|578.2|578.1|578.1|577.7|578.2|578.1|578.1|577.7|8000
1633692760000|2021-10-08 11:32:40|578.2||578.2||578.2||578.2||0
1633692770000|2021-10-08 11:32:50||577.8||578||578||577.8|0
1633692780000|2021-10-08 11:33:00|578.3|578.1|578.5|578.2|578.8|578.2|578.3|578.1|3318
1633692790000|2021-10-08 11:33:10|578.7|578.3|578.9|578.4|579.2|578.6|578.5|578.3|1238
1633692800000|2021-10-08 11:33:20|578.8||578.8||578.8||578.8||0
1633692830000|2021-10-08 11:33:50|578.9||578.9||578.9||578.9||0
1633692840000|2021-10-08 11:34:00|578.8|578.5|578.8|578.4|578.8|578.6|578.8|578.4|15
1633692860000|2021-10-08 11:34:20|578.9||578.9||578.9||578.9||0
1633692890000|2021-10-08 11:34:50|578.7||578.7||578.7||578.7||0
1633692900000|2021-10-08 11:35:00|578.9|578.3|578.3|577.9|578.9|578.4|578.3|577.8|1817
1633692920000|2021-10-08 11:35:20||577.8||577.8||577.8||577.8|0
1633692930000|2021-10-08 11:35:30|||||||||200
1633692950000|2021-10-08 11:35:50||578||578||578||578|2212
1633692960000|2021-10-08 11:36:00|578.2|577.9|577.8|577.5|578.2|577.9|577.8|577.5|10402
1633692980000|2021-10-08 11:36:20||577.6||577.5||577.6||577.5|500
1633692990000|2021-10-08 11:36:30|577.7||577.7||577.7||577.7||150
1633693050000|2021-10-08 11:37:30|577.6|577.4|577.4|577.1|577.6|577.4|577.4|577.1|5000
1633693090000|2021-10-08 11:38:10||577.2||577.1||577.2||577.1|0
1633693140000|2021-10-08 11:39:00|577.3||577.3||577.3||577.3||0
1633693150000|2021-10-08 11:39:10|577.4||577.4||577.4||577.4||860
1633693200000|2021-10-08 11:40:00|577.6|577.2|577.5|577.3|577.6|577.4|577.3|577.1|3719
1633693210000|2021-10-08 11:40:10|577.6|577.4|577.7|577.4|577.7|577.5|577.6|577.4|3147
1633693220000|2021-10-08 11:40:20||577.5||577.5||577.5||577.5|0
1633693230000|2021-10-08 11:40:30|577.8|577.4|578.1|577.7|578.1|577.8|577.8|577.4|2119
1633693240000|2021-10-08 11:40:40|578|577.6|577.8|577.6|578|577.6|577.8|577.6|350
1633693250000|2021-10-08 11:40:50|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.7|0
1633693260000|2021-10-08 11:41:00|578||578||578||578||0
1633693280000|2021-10-08 11:41:20|577.9|577.6|577.9|577.6|578.1|577.7|577.9|577.6|1320
1633693290000|2021-10-08 11:41:30|578.1|577.7|578.1|577.6|578.1|577.7|578.1|577.6|0
1633693340000|2021-10-08 11:42:20|578|577.5|577.6|577.3|578|577.5|577.4|577.1|15400
1633693360000|2021-10-08 11:42:40|577.8|577.4|577.9|577.6|577.9|577.6|577.7|577.4|246
1633693370000|2021-10-08 11:42:50|578|577.5|578.1|577.6|578.2|577.8|577.9|577.5|0
1633693380000|2021-10-08 11:43:00||577.7||577.7||577.7||577.7|0
1633693390000|2021-10-08 11:43:10|578||578||578||578||0
1633693400000|2021-10-08 11:43:20|577.9|577.6|577.7|577.4|577.9|577.6|577.7|577.4|2800
1633693410000|2021-10-08 11:43:30|577.6|577.3|577.6|577.3|577.8|577.3|577.6|577.3|0
1633693430000|2021-10-08 11:43:50|577.5|577.2|577.5|577.2|577.5|577.2|577.5|577.2|0
1633693440000|2021-10-08 11:44:00|577.4|577.3|577.5|577.2|577.5|577.3|577.4|577.2|1499
1633693450000|2021-10-08 11:44:10|577.4|577.3|577.4|577.2|577.4|577.3|577.3|577.2|849
1633693530000|2021-10-08 11:45:30|577.5|577.4|577.7|577.4|577.7|577.4|577.5|577.4|1167
1633693570000|2021-10-08 11:46:10|577.6|577.3|577.5|577.2|577.6|577.3|577.5|577.2|8246
1633693580000|2021-10-08 11:46:20|577.4|577.1|577.4|577.1|577.4|577.1|577.3|577.1|852
1633693590000|2021-10-08 11:46:30||577.2||577.1||577.2||577.1|509
1633693670000|2021-10-08 11:47:50|577.5|577.2|577.2|577|577.6|577.2|577.1|577|14421
1633693680000|2021-10-08 11:48:00||577.1||577.1||577.1||577.1|100
1633693690000|2021-10-08 11:48:10|577.1|577|577.6|577.1|577.6|577.4|577|576.7|36091
1633693700000|2021-10-08 11:48:20||577.3||577.3||577.4||577.3|0
1633693710000|2021-10-08 11:48:30|577.5||577.5||577.5||577.5||0
1633693730000|2021-10-08 11:48:50|577.6||577.6||577.6||577.6||0
1633693760000|2021-10-08 11:49:20|577.5||577.5||577.5||577.5||0
1633693870000|2021-10-08 11:51:10|577.4|577.2|577.3|577.2|577.4|577.2|577.3|577.2|7312
1633693890000|2021-10-08 11:51:30|||||||||598
1633693910000|2021-10-08 11:51:50|||||||||20
1633693920000|2021-10-08 11:52:00|577.9|577.8|577.6|577.3|577.9|577.8|577.5|577.2|26632
1633693940000|2021-10-08 11:52:20|577.5|577.4|577.6|577.3|577.6|577.4|577.5|577.3|1806
1633693950000|2021-10-08 11:52:30|577.8|577.4|577.9|577.6|578.1|577.6|577.8|577.4|49
1633693960000|2021-10-08 11:52:40|577.8|577.7|577.7|577.4|577.9|577.7|577.7|577.4|972
1633693980000|2021-10-08 11:53:00|577.6|577.3|577.6|577.3|577.6|577.3|577.6|577.3|0
1633693990000|2021-10-08 11:53:10|577.5|577.2|577.7|577.4|577.8|577.4|577.3|577.2|3443
1633694000000|2021-10-08 11:53:20|577.6|577.3|577.6|577.3|577.6|577.3|577.6|577.3|971
1633694010000|2021-10-08 11:53:30|577.7||577.7||577.7||577.7||0
1633694030000|2021-10-08 11:53:50|577.8||577.6||577.8||577.6||0
1633694040000|2021-10-08 11:54:00|577.8|577.4|577.7|577.4|577.8|577.6|577.7|577.4|882
1633694050000|2021-10-08 11:54:10|577.9|577.5|578|577.7|578|577.7|577.9|577.5|174
1633694060000|2021-10-08 11:54:20|577.9|577.8|577.9|577.4|578|577.8|577.8|577.4|3262
1633694070000|2021-10-08 11:54:30|577.7|577.5|577.7|577.4|577.7|577.5|577.7|577.4|0
1633694090000|2021-10-08 11:54:50|577.6|577.3|577.7|577.4|577.7|577.4|577.6|577.3|606
1633694120000|2021-10-08 11:55:20|577.9|577.5|577.9|577.5|577.9|577.5|577.9|577.5|0
1633694160000|2021-10-08 11:56:00||577.6||577.6||577.6||577.6|0
1633694170000|2021-10-08 11:56:10|578|577.7|578.1|577.7|578.1|577.7|578|577.7|0
1633694180000|2021-10-08 11:56:20||577.6||577.6||577.6||577.6|0
1633694210000|2021-10-08 11:56:50|578|577.8|578.1|577.8|578.1|577.9|578|577.8|350
1633694220000|2021-10-08 11:57:00|578.2|577.9|578.4|578.2|578.4|578.2|578.2|577.9|1577
1633694230000|2021-10-08 11:57:10|578.5|578.1|578.8|578.5|579.1|578.6|578.5|578.1|5130
1633694240000|2021-10-08 11:57:20|578.7|578.4|578.5|578.2|578.7|578.4|578.5|578.2|521
1633694250000|2021-10-08 11:57:30|578.4|578.1|578.4|578.1|578.5|578.2|578.2|578|25000
1633694310000|2021-10-08 11:58:30||578||578.1||578.1||578|0
1633694340000|2021-10-08 11:59:00|578.3|578|578.3|578|578.3|578|578.3|577.9|0
1633694350000|2021-10-08 11:59:10|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|0
1633694360000|2021-10-08 11:59:20|578.3|578|578.4|578.2|578.6|578.4|578.3|578|2549
1633694370000|2021-10-08 11:59:30|578.5|578.3|578.5|578.2|578.6|578.4|578.5|578.2|846
1633694380000|2021-10-08 11:59:40||578.3||578.2||578.3||578.2|500
1633694390000|2021-10-08 11:59:50|578.6|578.1|578.5|578.1|578.6|578.1|578.5|578.1|0
1633694420000|2021-10-08 12:00:20|578.6|578|578.5|578.2|578.6|578.2|578.5|578|2000
1633694430000|2021-10-08 12:00:30||578.1||578.2||578.2||578.1|0
1633694440000|2021-10-08 12:00:40|578.6|578.1|578.6|578.2|578.6|578.2|578.6|578.1|350
1633694450000|2021-10-08 12:00:50|578.7|578.3|578.9|578.4|578.9|578.4|578.7|578.3|0
1633694470000|2021-10-08 12:01:10|579|578.7|579|578.6|579|578.7|579|578.6|358
1633694480000|2021-10-08 12:01:20|578.8|578.7|578.9|578.5|579.1|578.8|578.7|578.5|2592
1633694500000|2021-10-08 12:01:40|578.8|578.4|578.7|578.2|578.8|578.4|578.4|578.2|2309
1633694510000|2021-10-08 12:01:50|||||||||250
1633694540000|2021-10-08 12:02:20|578.6||578.5||578.6||578.5||0
1633694550000|2021-10-08 12:02:30|578.6|578.1|578.5|578.1|578.6|578.1|578.5|578.1|0
1633694560000|2021-10-08 12:02:40||578.2||578.2||578.2||578.2|0
1633694570000|2021-10-08 12:02:50|578.6|578.3|578.6|578.4|578.8|578.5|578.5|578.3|2325
1633694580000|2021-10-08 12:03:00|578.8|578.3|578.8|578.5|578.8|578.6|578.8|578.3|31
1633694590000|2021-10-08 12:03:10|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.3|0
1633694610000|2021-10-08 12:03:30|578.6|578.3|578.5|578.2|578.6|578.3|578.5|578.2|124
1633694620000|2021-10-08 12:03:40|578.6|578.3|578.6|578.3|578.6|578.3|578.6|578.2|0
1633694630000|2021-10-08 12:03:50|578.5|578.4|578.5|578.2|578.5|578.4|578.5|578.2|1200
1633694650000|2021-10-08 12:04:10|578.6|578.3|578.7|578.3|578.7|578.3|578.6|578.3|0
1633694660000|2021-10-08 12:04:20|578.6|578.2|578.4|578.1|578.6|578.2|578.4|578.1|0
1633694670000|2021-10-08 12:04:30||578||578.1||578.1||578|0
1633694680000|2021-10-08 12:04:40|578.3||578.2||578.3||578.2||0
1633694710000|2021-10-08 12:05:10|578.1|578|578.1|577.8|578.1|578|578.1|577.8|138
1633694720000|2021-10-08 12:05:20|578|577.9|578.1|577.8|578.1|577.9|578|577.8|719
1633694740000|2021-10-08 12:05:40||577.9||577.9||577.9||577.9|0
1633694750000|2021-10-08 12:05:50||577.8||577.8||577.8||577.8|0
1633694770000|2021-10-08 12:06:10|578|577.7|577.8|577.5|578|577.7|577.8|577.5|5406
1633694780000|2021-10-08 12:06:20|577.9|577.6|578|577.7|578|577.7|577.9|577.6|31
1633694790000|2021-10-08 12:06:30|578.1|577.6|578|577.6|578.1|577.6|578|577.6|0
1633694800000|2021-10-08 12:06:40||577.7||577.7||577.7||577.7|0
1633694840000|2021-10-08 12:07:20||577.6||577.6||577.6||577.6|0
1633694850000|2021-10-08 12:07:30|577.9|577.7|577.8|577.6|577.9|577.7|577.8|577.6|100
1633694860000|2021-10-08 12:07:40|577.7|577.5|577.6|577.3|577.9|577.5|577.6|577.3|169
1633694880000|2021-10-08 12:08:00|577.8|577.4|577.8|577.5|577.9|577.6|577.8|577.4|1737
1633694890000|2021-10-08 12:08:10|577.7||577.8||577.8||577.7||0
1633694910000|2021-10-08 12:08:30|577.7|577.4|577.7|577.4|577.7|577.4|577.7|577.4|0
1633694930000|2021-10-08 12:08:50|577.8|577.3|577.7|577.4|577.8|577.4|577.7|577.3|0
1633694950000|2021-10-08 12:09:10|577.6|577.3|577.5|577.3|577.6|577.3|577.5|577.3|137
1633694970000|2021-10-08 12:09:30|577.4|577.2|577.5|577.2|577.5|577.2|577.3|577.2|5000
1633694980000|2021-10-08 12:09:40|577.4|577.3|577.5|577.2|577.6|577.4|577.4|577.2|1085
1633695020000|2021-10-08 12:10:20|577.4|577.3|577.8|577.3|577.9|577.4|577.4|577.2|1473
1633695030000|2021-10-08 12:10:30||577.4||577.3||577.4||577.3|0
1633695040000|2021-10-08 12:10:40|577.7||577.7||577.7||577.7||0
1633695050000|2021-10-08 12:10:50|577.6|577.2|577.7|577.4|577.7|577.4|577.6|577.2|0
1633695060000|2021-10-08 12:11:00|577.6|577.3|577.4|577.2|577.6|577.3|577.4|577.2|10529
1633695070000|2021-10-08 12:11:10|577.5|577.3|577.6|577.3|577.7|577.3|577.5|577.2|150
1633695080000|2021-10-08 12:11:20||577.2||577.3||577.3||577.2|0
1633695090000|2021-10-08 12:11:30|577.5|577.2|577.4|577.2|577.5|577.2|577.4|577.2|582
1633695100000|2021-10-08 12:11:40|577.5||577.5||577.5||577.3||793
1633695120000|2021-10-08 12:12:00|577.4||577.4||577.4||577.4||0
1633695140000|2021-10-08 12:12:20|577.3||577.4||577.4||577.3||1174
1633695150000|2021-10-08 12:12:30|577.5|577.3|577.7|577.4|577.7|577.4|577.5|577.3|0
1633695160000|2021-10-08 12:12:40||577.5||577.5||577.5||577.5|0
1633695190000|2021-10-08 12:13:10|577.6||577.7||577.7||577.6||0
1633695200000|2021-10-08 12:13:20|577.6|577.4|577.6|577.4|577.6|577.4|577.5|577.4|3
1633695210000|2021-10-08 12:13:30|577.5|577.3|577.5|577.2|577.5|577.3|577.5|577.2|0
1633695260000|2021-10-08 12:14:20|577.4||577.4||577.4||577.4||0
1633695270000|2021-10-08 12:14:30|577.3||577.4||577.4||577.3||3059
1633695310000|2021-10-08 12:15:10|577.3||577.3||577.4||577.3||340
1633695350000|2021-10-08 12:15:50|577.2|577.1|577.5|577.2|577.6|577.4|577.2|577|10895
1633695360000|2021-10-08 12:16:00|577.4|577.1|577.2|577|577.4|577.1|577.2|577|327
1633695370000|2021-10-08 12:16:10|577.1|576.9|577|576.7|577.1|576.9|576.9|576.7|19415
1633695380000|2021-10-08 12:16:20|576.9|576.6|576.8|576.6|576.9|576.6|576.7|576.5|9751
1633695390000|2021-10-08 12:16:30||576.5||576.5||576.5||576.5|0
1633695400000|2021-10-08 12:16:40|576.9|576.6|576.8|576.6|576.9|576.6|576.8|576.6|2233
1633695410000|2021-10-08 12:16:50|576.9|576.7|577|576.9|577|576.9|576.9|576.7|1913
1633695420000|2021-10-08 12:17:00|576.9|576.8|576.9|576.7|577|576.8|576.9|576.7|1202
1633695430000|2021-10-08 12:17:10|576.8|576.8|576.9|576.7|577|576.8|576.8|576.6|4444
1633695440000|2021-10-08 12:17:20|577|576.8|577|576.8|577|576.8|577|576.7|414
1633695450000|2021-10-08 12:17:30|577.1|576.9|577.1|576.8|577.1|576.9|576.9|576.8|2800
1633695530000|2021-10-08 12:18:50|577||577||577||577||574
1633695550000|2021-10-08 12:19:10|576.9|576.7|576.9|576.7|576.9|576.7|576.9|576.6|871
1633695560000|2021-10-08 12:19:20||576.6||576.6||576.6||576.6|0
1633695620000|2021-10-08 12:20:20|576.8||576.9||576.9||576.8||593
1633695630000|2021-10-08 12:20:30||576.7||576.6||576.7||576.6|350
1633695690000|2021-10-08 12:21:30|576.8||576.9||576.9||576.8||571
1633695700000|2021-10-08 12:21:40||576.7||576.6||576.7||576.6|300
1633695710000|2021-10-08 12:21:50|576.8|576.7|576.8|576.6|576.8|576.7|576.8|576.6|0
1633695720000|2021-10-08 12:22:00|576.9|576.7|577.1|576.8|577.1|576.8|576.9|576.7|1754
1633695730000|2021-10-08 12:22:10|576.9|576.9|576.9|576.7|577.1|576.9|576.9|576.7|388
1633695770000|2021-10-08 12:22:50|577.1|576.8|576.9|576.7|577.1|576.9|576.9|576.7|1314
1633695790000|2021-10-08 12:23:10|576.8|576.6|576.7|576.5|576.8|576.6|576.7|576.5|8985
1633695820000|2021-10-08 12:23:40|576.6|576.4|576.2|576.1|576.7|576.4|576.2|576.1|42114
1633695830000|2021-10-08 12:23:50|576.3|576.2|576.3|576.2|576.5|576.3|576.3|576.2|4170
1633695840000|2021-10-08 12:24:00|576.5|576.3|577|576.6|577|576.7|576.5|576.3|3037
1633695850000|2021-10-08 12:24:10|576.9|576.5|576.7|576.4|576.9|576.6|576.7|576.4|0
1633695860000|2021-10-08 12:24:20||576.5||576.5||576.5||576.5|500
1633695870000|2021-10-08 12:24:30|576.9|576.6|577|576.9|577.2|576.9|576.9|576.6|543
1633695880000|2021-10-08 12:24:40||576.8||576.8||576.8||576.6|0
1633695900000|2021-10-08 12:25:00|576.9|576.7|576.7|576.4|576.9|576.7|576.7|576.4|128
1633695910000|2021-10-08 12:25:10||576.5||576.5||576.5||576.5|1000
1633695920000|2021-10-08 12:25:20||576.4||576.4||576.4||576.4|0
1633695930000|2021-10-08 12:25:30|576.8|576.5|576.7|576.4|576.8|576.5|576.7|576.4|345
1633695950000|2021-10-08 12:25:50|576.8|576.5|577|576.7|577|576.7|576.8|576.5|0
1633695970000|2021-10-08 12:26:10|576.9|576.6|576.9|576.5|576.9|576.6|576.9|576.5|0
1633695980000|2021-10-08 12:26:20|576.8||576.8||576.8||576.7||0
1633695990000|2021-10-08 12:26:30|576.7|576.4|576.7|576.4|576.7|576.4|576.7|576.4|0
1633696000000|2021-10-08 12:26:40|576.6|576.3|576.5|576.2|576.6|576.3|576.5|576.2|0
1633696010000|2021-10-08 12:26:50|576.6|576.3|576.2|576|576.6|576.4|576.1|576|12396
1633696030000|2021-10-08 12:27:10|576.3|576.1|576.5|576.2|576.7|576.3|576.3|576.1|2701
1633696040000|2021-10-08 12:27:20|576.7|576.3|576.7|576.4|576.7|576.5|576.5|576.3|1951
1633696050000|2021-10-08 12:27:30|576.6|576.3|576.6|576.2|576.6|576.3|576.6|576.2|0
1633696070000|2021-10-08 12:27:50|576.5|576.3|576.5|576.3|576.5|576.3|576.5|576.3|0
1633696080000|2021-10-08 12:28:00|576.4|576.2|576.4|576.2|576.4|576.2|576.4|576.2|0
1633696110000|2021-10-08 12:28:30|576.5|576.3|576.5|576.3|576.7|576.4|576.5|576.3|967
1633696120000|2021-10-08 12:28:40|576.6|576.5|576.4|576.1|576.7|576.5|576.4|576.1|5070
1633696140000|2021-10-08 12:29:00|576.3|576|576.3|576|576.3|576|576.3|576|0
1633696180000|2021-10-08 12:29:40|576.2|575.9|575.9|575.7|576.2|575.9|575.9|575.7|12119
1633696190000|2021-10-08 12:29:50|576|575.8|576.3|576|576.4|576|575.9|575.7|2091
1633696200000|2021-10-08 12:30:00|576.2|575.9|575.7|575.3|576.2|575.9|575.7|575|6934
1633696210000|2021-10-08 12:30:10|575.6|575.2|575.4|575|575.6|575.2|575.2|575|1504
1633696220000|2021-10-08 12:30:20|575.8|575.7|575.6|575.2|575.9|575.7|575.6|575|6785
1633696230000|2021-10-08 12:30:30|575.9|575.4|576.2|575.6|576.2|575.8|575.9|575.4|789
1633696240000|2021-10-08 12:30:40|575.6|575.5|575.9|575.4|576.2|575.6|575.6|575.4|8400
1633696250000|2021-10-08 12:30:50|576.1|575.5|576.3|575.8|576.5|575.8|576.1|575.5|1145
1633696260000|2021-10-08 12:31:00||576||576||576||576|0
1633696290000|2021-10-08 12:31:30|576.6|576.1|576.5|576.1|576.6|576.1|576.5|576.1|0
1633696300000|2021-10-08 12:31:40|576.6||576.7||576.7||576.6||0
1633696320000|2021-10-08 12:32:00|576.6|576.2|576.3|576.1|576.6|576.3|576.3|576.1|350
1633696330000|2021-10-08 12:32:10|576.2|576|575.8|575.6|576.2|576|575.8|575.6|9080
1633696340000|2021-10-08 12:32:20|576|575.7|576.2|575.7|576.2|575.8|576|575.6|2036
1633696350000|2021-10-08 12:32:30||575.6||575.6||575.6||575.6|0
1633696360000|2021-10-08 12:32:40|575.9||575.8||575.9||575.8||1872
1633696370000|2021-10-08 12:32:50|575.7|575.5|575.3|575.1|575.7|575.5|575.3|575.1|8528
1633696380000|2021-10-08 12:33:00|575.4|575.2|575.5|575.2|575.6|575.2|575.4|575.2|949
1633696390000|2021-10-08 12:33:10|575.4|575.1|575.5|575.2|575.5|575.2|575.4|575.1|735
1633696410000|2021-10-08 12:33:30|575.6|575.3|575.5|575.2|575.6|575.4|575.5|575.2|1826
1633696430000|2021-10-08 12:33:50|575.4|575.1|575.5|575.1|575.5|575.1|575.2|575|4880
1633696440000|2021-10-08 12:34:00|575.4||575.5||575.5||575.4||0
1633696450000|2021-10-08 12:34:10|575.6|575.2|575.7|575.4|575.9|575.4|575.6|575.2|0
1633696480000|2021-10-08 12:34:40|575.6|575.3|575.7|575.4|575.7|575.4|575.6|575.3|0
1633696500000|2021-10-08 12:35:00|575.6|575.3|575.6|575.3|575.6|575.3|575.6|575.3|0
1633696510000|2021-10-08 12:35:10||575.2||575.2||575.2||575.2|0
1633696520000|2021-10-08 12:35:20||575.3||575.3||575.3||575.3|300
1633696530000|2021-10-08 12:35:30||575.4||575.4||575.4||575.3|323
1633696540000|2021-10-08 12:35:40|575.7|575.5|576.1|575.7|576.2|575.7|575.7|575.5|2356
1633696550000|2021-10-08 12:35:50||575.6||575.6||575.6||575.6|0
1633696560000|2021-10-08 12:36:00|576|575.5|575.6|575.5|576|575.5|575.6|575.3|2299
1633696570000|2021-10-08 12:36:10|575.5|575.3|575.3|575.2|575.5|575.3|575.3|575.1|426
1633696580000|2021-10-08 12:36:20|575.2|575.1|575.1|574.8|575.2|575.1|574.9|574.6|18604
1633696590000|2021-10-08 12:36:30|575|574.9|575.1|574.8|575.1|574.9|575|574.8|37
1633696600000|2021-10-08 12:36:40|574.6|574.5|575|574.7|575|574.7|574.6|574.5|7930
1633696610000|2021-10-08 12:36:50|574.9|574.8|574.8|574.7|574.9|574.8|574.8|574.5|0
1633696620000|2021-10-08 12:37:00|574.9|574.8|575|574.7|575.3|575|574.8|574.7|7850
1633696630000|2021-10-08 12:37:10|575.1|574.8|575|574.7|575.1|574.9|575|574.6|1016
1633696640000|2021-10-08 12:37:20||574.8||574.7||574.8||574.7|0
1633696650000|2021-10-08 12:37:30|575.1|574.8|574.8|574.5|575.2|574.8|574.8|574.5|2464
1633696660000|2021-10-08 12:37:40|574.9|574.4|574.8|574.4|574.9|574.5|574.8|574.2|0
1633696670000|2021-10-08 12:37:50|574.9|574.5|575|574.7|575|574.8|574.9|574.5|1129
1633696680000|2021-10-08 12:38:00|574.9|574.8|574.9|574.6|574.9|574.8|574.9|574.5|100
1633696690000|2021-10-08 12:38:10|575||575||575||575||0
1633696700000|2021-10-08 12:38:20|575.1|574.7|575.2|575|575.2|575|575.1|574.7|431
1633696710000|2021-10-08 12:38:30|575.3|575.1|575.3|575.1|575.4|575.2|575.3|575|975
1633696720000|2021-10-08 12:38:40||575||575||575.1||575|1346
1633696730000|2021-10-08 12:38:50|575.2|574.9|575|574.7|575.2|574.9|574.9|574.7|1749
1633696740000|2021-10-08 12:39:00|574.9|574.8|575.2|574.9|575.2|574.9|574.9|574.8|279
1633696750000|2021-10-08 12:39:10|575.3|575|575.8|575.4|575.8|575.4|575.3|575|362
1633696760000|2021-10-08 12:39:20|575.7|575.5|575.7|575.4|575.7|575.5|575.6|575.3|43
1633696770000|2021-10-08 12:39:30|575.8|575.5|575.6|575.4|575.8|575.5|575.6|575.4|0
1633696780000|2021-10-08 12:39:40|575.7|575.3|575.7|575.3|575.7|575.3|575.7|575.3|0
1633696790000|2021-10-08 12:39:50|575.6|575.2|575.2|574.9|575.6|575.2|575.2|574.9|338
1633696810000|2021-10-08 12:40:10|575.1|574.8|575.1|574.8|575.1|574.8|575|574.8|1275
1633696820000|2021-10-08 12:40:20|575.2|574.9|575|574.7|575.2|575|574.9|574.6|5283
1633696830000|2021-10-08 12:40:30||574.8||574.8||574.8||574.8|0
1633696850000|2021-10-08 12:40:50|575.1|574.9|575.2|574.9|575.3|574.9|575.1|574.8|1000
1633696860000|2021-10-08 12:41:00|575.3|575|575.7|575.4|575.7|575.4|575.3|575|1188
1633696870000|2021-10-08 12:41:10|575.6|575.3|575.7|575.4|575.7|575.4|575.6|575.3|0
1633696880000|2021-10-08 12:41:20|575.8||575.8||575.8||575.8||0
1633696890000|2021-10-08 12:41:30|575.7||575.6||575.7||575.6||0
1633696900000|2021-10-08 12:41:40|575.7||575.6||575.7||575.6||0
1633696910000|2021-10-08 12:41:50|575.7|575.5|576|575.7|576.2|575.8|575.7|575.4|1460
1633696920000|2021-10-08 12:42:00||575.8||575.7||575.8||575.7|126
1633696930000|2021-10-08 12:42:10|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|500
1633696940000|2021-10-08 12:42:20|576.3|575.9|576.5|575.9|576.5|575.9|576.3|575.9|0
1633696950000|2021-10-08 12:42:30|576.4|576.2|576.1|575.8|576.4|576.2|576.1|575.8|3195
1633696960000|2021-10-08 12:42:40||575.9||575.9||575.9||575.9|0
1633696970000|2021-10-08 12:42:50||576||576||576||576|0
1633696980000|2021-10-08 12:43:00|576|575.9|576.1|575.9|576.1|576|576|575.9|511
1633696990000|2021-10-08 12:43:10|576|575.8|576|575.8|576.1|575.8|576|575.8|2
1633697000000|2021-10-08 12:43:20|575.9|575.7|575.7|575.4|575.9|575.7|575.7|575.4|11807
1633697010000|2021-10-08 12:43:30|575.6|575.3|575.9|575.6|576.2|575.7|575.6|575.2|2434
1633697020000|2021-10-08 12:43:40|575.8|575.5|575.5|575.2|575.8|575.5|575.5|575|964
1633697030000|2021-10-08 12:43:50|575.4|575.3|575.6|575.4|575.6|575.4|575.4|575.3|1157
1633697040000|2021-10-08 12:44:00|575.7|575.5|575.6|575.4|575.8|575.5|575.6|575.4|349
1633697050000|2021-10-08 12:44:10|575.7|575.5|576.1|575.7|576.1|575.7|575.7|575.5|860
1633697060000|2021-10-08 12:44:20|576.2|575.8|576.2|575.9|576.2|575.9|576.2|575.8|350
1633697070000|2021-10-08 12:44:30|576.1|576|576.1|575.9|576.2|576|576|575.7|2049
1633697080000|2021-10-08 12:44:40|576.3|576|576.3|576.1|576.4|576.1|576.3|576|1564
1633697090000|2021-10-08 12:44:50|576.2|576|576.2|576|576.2|576|576.2|576|0
1633697100000|2021-10-08 12:45:00|576.1|575.9|576.1|575.8|576.1|575.9|576|575.8|353
1633697120000|2021-10-08 12:45:20|576|575.7|575.9|575.6|576|575.7|575.9|575.6|1906
1633697130000|2021-10-08 12:45:30|576|575.7|576|575.7|576|575.8|576|575.7|1000
1633697140000|2021-10-08 12:45:40|576.1|575.8|576.7|576.3|576.9|576.5|576.1|575.8|2108
1633697150000|2021-10-08 12:45:50|576.8|576.4|577.1|576.7|577.1|576.7|576.8|576.4|574
1633697160000|2021-10-08 12:46:00|577.3|576.8|577.3|577|577.5|577.1|577.3|576.8|709
1633697170000|2021-10-08 12:46:10|577.4|577.1|577.5|577.1|577.7|577.1|577.4|577.1|0
1633697180000|2021-10-08 12:46:20|577.4|577|577.3|577|577.5|577.2|577.1|576.9|3125
1633697190000|2021-10-08 12:46:30|577.2|576.9|577.6|577.2|577.8|577.3|577.1|576.9|4750
1633697200000|2021-10-08 12:46:40|577.7|577.4|577.6|577.2|577.8|577.6|577.5|577.2|1671
1633697210000|2021-10-08 12:46:50|577.5|577.1|577.3|577|577.5|577.1|577.3|577|924
1633697220000|2021-10-08 12:47:00||577.1||577||577.1||577|300
1633697240000|2021-10-08 12:47:20||577.1||577.1||577.1||577.1|0
1633697250000|2021-10-08 12:47:30||577||577||577||577|0
1633697260000|2021-10-08 12:47:40||577.1||577||577.1||577|0
1633697280000|2021-10-08 12:48:00|577.1|576.9|577.2|576.9|577.4|577|577|576.7|5777
1633697290000|2021-10-08 12:48:10|577.1|576.8|576.9|576.7|577.1|576.8|576.9|576.7|0
1633697300000|2021-10-08 12:48:20|576.8|576.6|576.7|576.5|576.9|576.7|576.7|576.5|11000
1633697310000|2021-10-08 12:48:30|576.6|576.4|576.5|576.3|576.6|576.4|576.5|576.3|1539
1633697320000|2021-10-08 12:48:40|576.4|576.2|576.5|576.2|576.7|576.2|576.2|575.9|1833
1633697330000|2021-10-08 12:48:50|576.4|576.1|576.4|575.9|576.5|576.1|576.4|575.9|1840
1633697340000|2021-10-08 12:49:00|576.3|575.8|576.1|575.7|576.3|575.8|576.1|575.6|0
1633697360000|2021-10-08 12:49:20|576.2|575.8|576.5|576.1|576.6|576.1|576.2|575.8|1650
1633697370000|2021-10-08 12:49:30|576.6|576.2|576.8|576.6|576.9|576.6|576.6|576.2|697
1633697380000|2021-10-08 12:49:40|576.7|576.4|576.7|576.3|576.7|576.4|576.7|576.3|0
1633697400000|2021-10-08 12:50:00|576.6|576.2|576.7|576.1|576.7|576.2|576.4|576|748
1633697410000|2021-10-08 12:50:10|576.6|576|576.4|576|576.6|576|576.1|575.7|700
1633697430000|2021-10-08 12:50:30|576.5|576.2|576.6|576.3|576.7|576.4|576.5|576.2|0
1633697440000|2021-10-08 12:50:40|576.7||576.6||576.7||576.6||0
1633697450000|2021-10-08 12:50:50|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|0
1633697460000|2021-10-08 12:51:00|576.6||576.4||576.7||576.4||2203
1633697470000|2021-10-08 12:51:10|576.3|576.4|576.3|576.2|576.5|576.4|576.3|576.2|3276
1633697480000|2021-10-08 12:51:20|576.2|576.1|576.1|575.7|576.2|576.1|576.1|575.7|2960
1633697490000|2021-10-08 12:51:30|576|575.6|575.9|575.6|576|575.6|575.9|575.5|0
1633697500000|2021-10-08 12:51:40|575.8|575.5|575.8|575.4|575.8|575.5|575.8|575.4|0
1633697510000|2021-10-08 12:51:50|575.7|575.5|576.3|575.9|576.6|576.1|575.7|575.5|2489
1633697520000|2021-10-08 12:52:00|576.2|575.8|576.2|575.9|576.2|575.9|576.2|575.8|0
1633697530000|2021-10-08 12:52:10||575.8||575.7||575.8||575.7|0
1633697550000|2021-10-08 12:52:30|576.1|575.8|576.2|575.8|576.2|575.8|576.1|575.7|630
1633697560000|2021-10-08 12:52:40|576.1|575.7|576|575.7|576.1|575.7|576|575.7|0
1633697570000|2021-10-08 12:52:50|575.9|575.6|575.9|575.5|575.9|575.6|575.9|575.5|0
1633697580000|2021-10-08 12:53:00|575.8|575.4|575.7|575.4|575.8|575.4|575.7|575.4|10
1633697590000|2021-10-08 12:53:10|575.8|575.5|576.2|575.7|576.2|575.7|575.8|575.5|632
1633697610000|2021-10-08 12:53:30|576.3|575.9|576.2|575.9|576.4|575.9|576.2|575.9|0
1633697620000|2021-10-08 12:53:40|576.1||576.2||576.2||576.1||0
1633697640000|2021-10-08 12:54:00|576.1|576|576.2|575.9|576.2|576|576.1|575.9|0
1633697650000|2021-10-08 12:54:10|576.1|575.8|576|575.7|576.1|575.8|575.9|575.6|1875
1633697660000|2021-10-08 12:54:20|575.9|575.6|576|575.7|576.1|575.7|575.9|575.6|1495
1633697670000|2021-10-08 12:54:30|575.9|575.6|575.9|575.6|575.9|575.6|575.9|575.6|0
1633697680000|2021-10-08 12:54:40|575.8|575.5|575.9|575.4|575.9|575.5|575.8|575.4|0
1633697690000|2021-10-08 12:54:50||575.5||575.5||575.5||575.5|0
1633697700000|2021-10-08 12:55:00|575.8||575.8||575.8||575.8||0
1633697710000|2021-10-08 12:55:10|575.7|575.4|575.7|575.4|575.7|575.5|575.7|575.4|0
1633697720000|2021-10-08 12:55:20|575.6||575.6||575.6||575.5||0
1633697730000|2021-10-08 12:55:30|575.5|575.3|575.5|575.2|575.5|575.3|575.5|575.2|102
1633697750000|2021-10-08 12:55:50||575.3||575.3||575.3||575.3|0
1633697770000|2021-10-08 12:56:10|575.3|575.2|575.5|575.2|575.5|575.2|575.3|575.1|613
1633697780000|2021-10-08 12:56:20||575.3||575.2||575.3||575.2|500
1633697790000|2021-10-08 12:56:30|575.6|575.3|575.7|575.4|575.9|575.5|575.6|575.3|1592
1633697810000|2021-10-08 12:56:50||575.3||575.3||575.3||575.3|0
1633697820000|2021-10-08 12:57:00|575.6|575.4|575.5|575.2|576.1|575.9|575.5|575.2|6510
1633697830000|2021-10-08 12:57:10|575.6||575.6||575.6||575.6||0
1633697840000|2021-10-08 12:57:20|575.8|575.3|575.6|575.3|575.9|575.4|575.5|575.3|8000
1633697850000|2021-10-08 12:57:30|575.8|575.4|575.8|575.4|575.8|575.4|575.8|575.4|255
1633697880000|2021-10-08 12:58:00||575.5||575.6||575.6||575.5|0
1633697890000|2021-10-08 12:58:10|575.7|575.5|575.8|575.6|575.8|575.6|575.7|575.5|0
1633697910000|2021-10-08 12:58:30|||||||||255
1633697920000|2021-10-08 12:58:40|575.7|575.5|575.8|575.5|575.8|575.6|575.6|575.3|3525
1633697930000|2021-10-08 12:58:50|576|575.6|575.8|575.5|576|575.8|575.8|575.5|1149
1633697940000|2021-10-08 12:59:00|576|575.6|576|575.6|576|575.7|575.9|575.6|257
1633697950000|2021-10-08 12:59:10|575.9|575.7|576|575.7|576|575.7|575.9|575.7|0
1633697960000|2021-10-08 12:59:20|575.9|575.6|575.9|575.6|575.9|575.6|575.9|575.6|0
1633697970000|2021-10-08 12:59:30|576|575.7|575.8|575.6|576|575.7|575.8|575.6|875
1633697980000|2021-10-08 12:59:40|576|575.7|575.8|575.6|576|575.7|575.8|575.6|1000
1633697990000|2021-10-08 12:59:50|576|575.7|576.3|575.8|576.3|575.9|576|575.7|4094
1633698000000|2021-10-08 13:00:00|576.2|575.7|576.2|575.9|576.3|575.9|576.1|575.7|1138
1633698010000|2021-10-08 13:00:10|576.3|576|576.1|575.7|576.5|576.2|576.1|575.7|1911
1633698030000|2021-10-08 13:00:30|576.2|575.8|576.2|575.9|576.2|575.9|576.2|575.8|546
1633698040000|2021-10-08 13:00:40|576.3|576|576.4|576.1|576.4|576.1|576.3|576|0
1633698050000|2021-10-08 13:00:50||576||576||576||576|0
1633698060000|2021-10-08 13:01:00|576.3|575.9|576.2|575.8|576.3|575.9|576|575.8|2792
1633698070000|2021-10-08 13:01:10|576.3|575.9|576.2|575.9|576.3|575.9|576.2|575.9|0
1633698080000|2021-10-08 13:01:20|576.3|576|576.4|576.1|576.4|576.1|576.1|576|356
1633698090000|2021-10-08 13:01:30||576||576||576||576|0
1633698110000|2021-10-08 13:01:50|576.5|576.1|576.5|576.1|576.5|576.3|576.5|576.1|0
1633698120000|2021-10-08 13:02:00|576.4|576.2|576.3|576.1|576.4|576.3|576.2|576.1|1104
1633698130000|2021-10-08 13:02:10|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|326
1633698140000|2021-10-08 13:02:20||576.3||576.3||576.3||576.3|350
1633698160000|2021-10-08 13:02:40|576.4|576.2|576.1|576|576.5|576.2|576.1|576|0
1633698170000|2021-10-08 13:02:50|576.2|576.1|576.5|576.2|576.5|576.2|576.1|576|519
1633698180000|2021-10-08 13:03:00|576.6|576.3|577|576.5|577|576.5|576.6|576.3|1848
1633698190000|2021-10-08 13:03:10|577.1|576.6|577.2|576.8|577.3|576.8|577.1|576.6|0
1633698200000|2021-10-08 13:03:20|577.3|576.9|577.5|577.2|577.5|577.2|577.3|576.9|100
1633698210000|2021-10-08 13:03:30|577.4|577.1|577.4|577.1|577.5|577.2|576.9|576.6|6752
1633698220000|2021-10-08 13:03:40|577.3|577|577.8|577.3|577.9|577.5|577.3|577|1858
1633698230000|2021-10-08 13:03:50|577.9|577.4|578.7|578.2|580.3|579.9|577.9|577.4|21813
1633698240000|2021-10-08 13:04:00|578.6||578.6||578.6||578.6||0
1633698250000|2021-10-08 13:04:10|578.7|578.3|578.9|578.5|578.9|578.5|578.7|578.3|391
1633698260000|2021-10-08 13:04:20|579|578.6|579.7|579.2|579.9|579.2|579|578.6|11928
1633698280000|2021-10-08 13:04:40|579.6|579.1|579.1|578.6|579.6|579.1|579|578.6|2952
1633698290000|2021-10-08 13:04:50|579||579||579||579||0
1633698300000|2021-10-08 13:05:00|578.6|578.5|578.7|578.4|578.9|578.5|578.4|578.2|3151
1633698310000|2021-10-08 13:05:10|578.8|578.5|578.8|578.4|579|578.5|578.8|578.4|0
1633698320000|2021-10-08 13:05:20|579|578.5|579|578.4|579|578.5|579|578.4|210
1633698330000|2021-10-08 13:05:30||578.5||578.5||578.5||578.5|0
1633698360000|2021-10-08 13:06:00|578.8|578.4|578.1|577.6|578.8|578.4|578.1|577.5|8799
1633698370000|2021-10-08 13:06:10|578.2||578.1||578.2||578.1||1000
1633698380000|2021-10-08 13:06:20|578.2|577.7|578.7|578.2|578.7|578.2|578.2|577.7|38
1633698390000|2021-10-08 13:06:30|578.6|578.1|578.5|577.9|578.6|578.1|578.5|577.9|0
1633698420000|2021-10-08 13:07:00|578.4|577.8|578.3|577.6|578.4|577.8|578.3|577.6|0
1633698450000|2021-10-08 13:07:30||577.8||577.9||577.9||577.8|0
1633698460000|2021-10-08 13:07:40||577.8||577.8||577.9||577.8|0
1633698470000|2021-10-08 13:07:50||578||578||578||578|0
1633698490000|2021-10-08 13:08:10|578.2|577.9|578.3|577.6|578.3|577.9|578|577.6|7010
1633698530000|2021-10-08 13:08:50||577.8||577.9||578||577.8|0
1633698540000|2021-10-08 13:09:00|578.4|578|578.8|578.4|579|578.4|578.4|578|2260
1633698560000|2021-10-08 13:09:20||578.5||578.4||578.6||578.4|0
1633698600000|2021-10-08 13:10:00||578.5||578.5||578.6||578.5|0
1633698620000|2021-10-08 13:10:20|578.7|578.4|578.6|578.4|578.7|578.4|578.6|578.4|864
1633698630000|2021-10-08 13:10:30|578.5|578.3|578.8|578.3|578.8|578.3|578.3|578.1|1727
1633698640000|2021-10-08 13:10:40|578.7||578.7||578.7||578.7||0
1633698650000|2021-10-08 13:10:50||578.4||578.2||578.4||578.2|35
1633698660000|2021-10-08 13:11:00|578.6|578.1|578.5|578.1|578.6|578.1|578.5|578.1|435
1633698680000|2021-10-08 13:11:20||578.2||578.1||578.2||578.1|150
1633698720000|2021-10-08 13:12:00|578.4|578|578.5|578|578.5|578|578.2|578|3805
1633698750000|2021-10-08 13:12:30|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|200
1633698760000|2021-10-08 13:12:40||578.2||578.2||578.2||578.2|0
1633698780000|2021-10-08 13:13:00|578.3||578.3||578.3||578.3||0
1633698790000|2021-10-08 13:13:10|578.4|578.3|578.2|578|578.8|578.5|578.2|578|4658
1633698800000|2021-10-08 13:13:20|578.3|578.1|578.3|578|578.3|578.1|578.1|578|2126
1633698810000|2021-10-08 13:13:30|578.4|578.1|578.6|578.1|578.6|578.1|578.4|578.1|0
1633698820000|2021-10-08 13:13:40|578.5|578|578.4|578|578.5|578|578.4|578|1000
1633698840000|2021-10-08 13:14:00|578.3|577.9|578.5|578.2|578.5|578.2|578|577.8|9317
1633698850000|2021-10-08 13:14:10|578.3|578.1|578.3|578|578.5|578.1|578.3|578|397
1633698870000|2021-10-08 13:14:30||578.1||578||578.1||578|0
1633698880000|2021-10-08 13:14:40||578.1||578||578.1||578|100
1633698900000|2021-10-08 13:15:00||578.1||578.1||578.1||578.1|0
1633698910000|2021-10-08 13:15:10|578.2|578|578.2|578|578.2|578|578.2|578|0
1633698950000|2021-10-08 13:15:50|578.1|577.9|577.9|577.6|578.1|577.9|577.9|577.6|458
1633698960000|2021-10-08 13:16:00|578|577.7|578|577.7|578.1|577.7|578|577.7|699
1633698990000|2021-10-08 13:16:30|578.1|577.8|578.3|577.8|578.3|578|578.1|577.8|0
1633699000000|2021-10-08 13:16:40||577.9||578||578.1||577.9|644
1633699020000|2021-10-08 13:17:00|578.2|577.9|578.1|577.8|578.2|577.9|578.1|577.8|322
1633699030000|2021-10-08 13:17:10|578.2||578.2||578.2||578.2||0
1633699050000|2021-10-08 13:17:30|578.1|577.9|578.2|577.9|578.2|578|578.1|577.9|1000
1633699070000|2021-10-08 13:17:50|578.1||578.2||578.2||578||0
1633699080000|2021-10-08 13:18:00|578.4|578.3|578.5|578.3|578.5|578.3|578.3|577.9|6105
1633699090000|2021-10-08 13:18:10|578.6|578.4|578.6|578.4|578.7|578.4|578.6|578.4|0
1633699100000|2021-10-08 13:18:20||578.3||578.3||578.3||578.3|0
1633699110000|2021-10-08 13:18:30|578.5||578.5||578.5||578.5||0
1633699120000|2021-10-08 13:18:40||578.2||578.2||578.3||578.1|100
1633699130000|2021-10-08 13:18:50|578.4||578.4||578.5||578.4||0
1633699140000|2021-10-08 13:19:00|578.3||578.3||578.3||578.3||0
1633699150000|2021-10-08 13:19:10|578.2|578.1|578.2|577.8|578.3|578.1|578.2|577.8|6
1633699160000|2021-10-08 13:19:20|578.3|577.9|578.3|577.9|578.3|577.9|578.3|577.9|0
1633699170000|2021-10-08 13:19:30|578.4|578|578.2|578|578.4|578.1|578.2|578|0
1633699180000|2021-10-08 13:19:40|578.1|577.9|578|577.8|578.1|577.9|578|577.8|978
1633699190000|2021-10-08 13:19:50|||||||||27
1633699200000|2021-10-08 13:20:00|577.9|577.7|578|577.7|578|577.7|577.8|577.6|10734
1633699210000|2021-10-08 13:20:10||577.8||577.8||577.8||577.7|0
1633699230000|2021-10-08 13:20:30||577.7||577.7||577.7||577.7|0
1633699250000|2021-10-08 13:20:50|578.1|577.8|578.2|577.9|578.2|578|578.1|577.8|1236
1633699280000|2021-10-08 13:21:20||577.8||577.8||577.8||577.8|0
1633699300000|2021-10-08 13:21:40|578.8|577.9|578.2|578|578.8|578.1|578.2|577.9|11000
1633699330000|2021-10-08 13:22:10|578.3|578.1|579.4|579|579.4|579|578.3|578.1|19431
1633699340000|2021-10-08 13:22:20|579.5|579.1|579.3|579|579.7|579.4|579.3|579|2658
1633699360000|2021-10-08 13:22:40|579.2|578.9|579.4|578.9|579.6|579|579|578.8|1136
1633699390000|2021-10-08 13:23:10|579.3||579.3||579.3||579.3||0
1633699400000|2021-10-08 13:23:20|579.2|579|579.3|579|579.3|579|579.2|579|0
1633699410000|2021-10-08 13:23:30|579.6|579.1|579.5|579.1|579.7|579.3|579.4|579.1|646
1633699430000|2021-10-08 13:23:50|579.4|579|579.3|578.9|579.4|579|579.3|578.8|6
1633699440000|2021-10-08 13:24:00|579.2|578.8|579.4|579|579.4|579|579.2|578.8|1319
1633699470000|2021-10-08 13:24:30|579.5|579.1|579.5|579.2|579.5|579.2|579.5|579.1|0
1633699510000|2021-10-08 13:25:10|579.6|579.3|579.9|579.6|580.1|579.6|579.5|579.2|1163
1633699520000|2021-10-08 13:25:20|579.8|579.5|579.7|579.4|579.8|579.6|579.6|579.4|3191
1633699530000|2021-10-08 13:25:30||579.5||579.4||579.5||579.4|520
1633699570000|2021-10-08 13:26:10|579.8|579.5|579.7|579.4|579.9|579.5|579.7|579.4|0
1633699580000|2021-10-08 13:26:20|579.8|579.5|580.4|579.8|580.4|579.9|579.8|579.5|2306
1633699590000|2021-10-08 13:26:30|580.3|579.9|580.9|580.3|580.9|580.3|580.3|579.9|667
1633699600000|2021-10-08 13:26:40|580.7||580.5||580.7||580.5||0
1633699620000|2021-10-08 13:27:00|580.4|580.2|580.3|579.8|580.4|580.2|580.1|579.8|296
1633699630000|2021-10-08 13:27:10|579.9|579.9|580|579.8|580.3|579.9|579.9|579.8|4357
1633699650000|2021-10-08 13:27:30|579.9|579.7|579.9|579.7|580|579.7|579.9|579.7|0
1633699670000|2021-10-08 13:27:50|579.8|579.6|579.7|579.4|579.8|579.6|579.7|579.2|1253
1633699680000|2021-10-08 13:28:00|579.9|579.5|579.8|579.5|579.9|579.6|579.8|579.5|245
1633699690000|2021-10-08 13:28:10|579.7|579.4|579.5|579|579.8|579.4|579.5|579|7856
1633699700000|2021-10-08 13:28:20|579.1||579.4||579.4||579.1||1535
1633699710000|2021-10-08 13:28:30|579.3||579.3||579.3||579.3||0
1633699720000|2021-10-08 13:28:40|579.2|578.9|579.2|578.8|579.2|578.9|579.1|578.6|1810
1633699740000|2021-10-08 13:29:00|579.3||579||579.3||579||0
1633699760000|2021-10-08 13:29:20|579.1|578.9|579.8|579.3|579.9|579.4|579.1|578.9|5338
1633699790000|2021-10-08 13:29:50|579.7|579.2|579.5|579.1|579.7|579.2|579.5|579|647
1633699800000|2021-10-08 13:30:00|579.6|579.2|579.8|579.3|579.8|579.4|579.6|579.2|548
1633699810000|2021-10-08 13:30:10||579.4||579.3||579.4||579.3|0
1633699820000|2021-10-08 13:30:20|579.9|579.4|580.1|579.8|580.6|580|579.9|579.4|4162
1633699830000|2021-10-08 13:30:30|580||580||580||580||0
1633699840000|2021-10-08 13:30:40|580.1|579.9|580.5|579.9|580.8|580.2|580.1|579.9|9085
1633699850000|2021-10-08 13:30:50|580.3|579.8|580.2|579.6|580.3|579.8|580.1|579.6|0
1633699860000|2021-10-08 13:31:00|580.1||580.2||580.2||580||0
1633699880000|2021-10-08 13:31:20|580|579.5|579.9|579.5|580|579.5|579.9|579.5|0
1633699890000|2021-10-08 13:31:30|579.8|579.4|579.8|579.5|579.8|579.5|579.8|579.4|0
1633699900000|2021-10-08 13:31:40|579.7||579.6||579.7||579.6||0
1633699910000|2021-10-08 13:31:50|579.7|579.3|579.8|579.3|579.9|579.4|579.4|579|5560
1633699920000|2021-10-08 13:32:00|579.7|579.2|579.5|579|579.7|579.2|579.2|578.8|1000
1633699930000|2021-10-08 13:32:10|579.4|579.1|579.7|579.2|579.7|579.3|579.4|579.1|0
1633699940000|2021-10-08 13:32:20|579.8|579.6|579.6|579.2|580|579.7|579.6|579.2|8484
1633699950000|2021-10-08 13:32:30|579.5|579.3|579.6|579.3|579.6|579.3|579.5|579.3|0
1633699960000|2021-10-08 13:32:40|579.5|579.2|579.5|579|579.6|579.3|579.5|579|0
1633699970000|2021-10-08 13:32:50|579.4|579.1|579.4|579|579.4|579.1|579.3|579|0
1633699980000|2021-10-08 13:33:00|579.5|579.1|579.5|579.1|579.5|579.1|579.5|579.1|0
1633699990000|2021-10-08 13:33:10|579.4|579|579.1|578.6|579.4|579|579.1|578.6|7553
1633700000000|2021-10-08 13:33:20|579|578.5|578.9|578.4|579|578.5|578.9|578.4|30
1633700020000|2021-10-08 13:33:40|578.8|578.3|578.7|578.3|578.8|578.4|578.7|578.3|1103
1633700040000|2021-10-08 13:34:00|578.6||578.6||578.6||578.6||0
1633700050000|2021-10-08 13:34:10|578.5|578.2|578.4|578|578.5|578.2|578.3|578|11256
1633700060000|2021-10-08 13:34:20|578.3||578.3||578.3||578.3||0
1633700070000|2021-10-08 13:34:30|578.2|577.9|578.3|578|578.3|578|578.1|577.8|1315
1633700100000|2021-10-08 13:35:00|578.4|578.1|578.5|578.1|578.6|578.4|578.4|578.1|1470
1633700120000|2021-10-08 13:35:20|578.6|578.2|578.5|578.2|578.7|578.5|578.5|578.2|2126
1633700130000|2021-10-08 13:35:30|578.7|578.3|578.9|578.4|579.1|578.4|578.7|578.3|5792
1633700140000|2021-10-08 13:35:40|578.8|578.3|578.7|578.4|578.8|578.4|578.6|578.3|0
1633700150000|2021-10-08 13:35:50||578.3||578.3||578.3||578.3|0
1633700160000|2021-10-08 13:36:00|578.8|578.4|578.8|578.4|578.8|578.5|578.7|578.3|0
1633700170000|2021-10-08 13:36:10|578.9|578.5|579.1|578.8|579.3|578.9|578.9|578.5|1361
1633700180000|2021-10-08 13:36:20|579|578.9|578.9|578.8|579|578.9|578.9|578.8|0
1633700190000|2021-10-08 13:36:30|579|578.9|578.8|578.5|579.1|578.9|578.8|578.4|5795
1633700200000|2021-10-08 13:36:40|578.9|578.6|578.7|578.2|579|578.6|578.7|578.2|2503
1633700210000|2021-10-08 13:36:50|578.8|578.3|578.7|578.5|578.8|578.5|578.7|578.3|1318
1633700220000|2021-10-08 13:37:00|578.8|578.4|579.1|578.6|579.3|578.8|578.8|578.4|1426
1633700230000|2021-10-08 13:37:10|579|578.5|578.2|577.9|579|578.5|578.2|577.8|3927
1633700240000|2021-10-08 13:37:20|578.3|577.8|578.5|578|578.6|578.3|578.3|577.8|2395
1633700250000|2021-10-08 13:37:30|578.6||578.6||578.6||578.6||0
1633700260000|2021-10-08 13:37:40|578.5|578.2|578.7|578.2|578.8|578.3|578.5|578.1|500
1633700270000|2021-10-08 13:37:50|578.8||578.8||578.8||578.8||0
1633700280000|2021-10-08 13:38:00|578.9|578.3|578.7|578.4|579|578.4|578.7|578.3|100
1633700290000|2021-10-08 13:38:10|579|578.5|579.2|578.7|579.2|578.8|579|578.5|32
1633700300000|2021-10-08 13:38:20|579.3|578.8|579.3|578.8|579.6|579|579.3|578.8|0
1633700310000|2021-10-08 13:38:30|579.4|578.9|579.5|578.9|579.5|578.9|579.4|578.9|0
1633700320000|2021-10-08 13:38:40|579.3|579|579.4|579.1|579.6|579.2|579.2|579|999
1633700330000|2021-10-08 13:38:50|579.6|579.2|579.8|579.4|579.8|579.4|579.4|579.2|361
1633700340000|2021-10-08 13:39:00|579.9|579.5|579.7|579.5|580.1|579.7|579.7|579.5|326
1633700350000|2021-10-08 13:39:10|579.6|579.3|579.6|579.3|579.9|579.4|579.4|578.9|7808
1633700360000|2021-10-08 13:39:20|579.7|579.4|579.6|579.2|579.8|579.4|579.6|579.2|287
1633700370000|2021-10-08 13:39:30|579.8|579.3|580.1|579.5|580.1|579.5|579.8|579.3|362
1633700380000|2021-10-08 13:39:40|580.2|579.6|580.3|579.8|580.4|579.8|580.2|579.6|0
1633700390000|2021-10-08 13:39:50|580.4|579.9|580.3|580|580.6|580|580.3|579.9|0
1633700400000|2021-10-08 13:40:00|580.5|580.1|580.6|580.2|580.6|580.3|580.3|580.1|1410
1633700410000|2021-10-08 13:40:10|580.8|580.3|580.9|580.4|580.9|580.4|580.8|580.3|1055
1633700420000|2021-10-08 13:40:20|581|580.5|581.1|580.7|581.2|580.7|581|580.5|649
1633700430000|2021-10-08 13:40:30|581|580.6|580.6|580.3|581|580.6|580.6|580.3|0
1633700440000|2021-10-08 13:40:40|580.8||580.8||580.8||580.8||0
1633700470000|2021-10-08 13:41:10|580.9|580.4|581.3|580.8|581.4|580.9|580.9|580.4|350
1633700480000|2021-10-08 13:41:20|581.2|580.7|580.5|580|581.2|580.7|580.5|580|2896
1633700490000|2021-10-08 13:41:30|580.4|580.2|581.2|580.6|581.2|580.7|580.4|580.2|2412
1633700500000|2021-10-08 13:41:40|581.3|580.7|581.3|580.9|581.5|580.9|581.3|580.7|0
1633700510000|2021-10-08 13:41:50|581.2|580.8|579.8|579.4|581.3|580.8|579.8|579.3|31881
1633700520000|2021-10-08 13:42:00|579.7|579.3|579.7|579.3|579.9|579.5|579.4|579|4352
1633700530000|2021-10-08 13:42:10||579.4||579.3||579.4||579.3|0
1633700540000|2021-10-08 13:42:20|579.8|579.2|580.3|579.8|580.6|580.2|579.8|579.2|1511
1633700550000|2021-10-08 13:42:30|580.2|579.6|580.2|579.7|580.2|579.8|580|579.6|1317
1633700560000|2021-10-08 13:42:40|580.1|579.6|579.9|579.5|580.1|579.6|579.9|579.5|0
1633700570000|2021-10-08 13:42:50|580|579.6|580.1|579.6|580.1|579.8|580|579.6|0
1633700580000|2021-10-08 13:43:00|580.2|579.7|580.4|580|580.6|580.1|580.2|579.7|1934
1633700590000|2021-10-08 13:43:10|580.3|579.8|580.2|579.8|580.4|579.9|580.2|579.8|0
1633700600000|2021-10-08 13:43:20|580.1||580.2||580.2||580.1||181
1633700610000|2021-10-08 13:43:30|580.1|579.6|579.4|579|580.1|579.6|579.4|579|7606
1633700620000|2021-10-08 13:43:40||579.1||579||579.1||579|185
1633700640000|2021-10-08 13:44:00|579.3|578.9|579.5|579|579.5|579.1|579.1|578.8|2945
1633700660000|2021-10-08 13:44:20|579.4||579.4||579.4||579.4||0
1633700670000|2021-10-08 13:44:30|579.5|579.1|579.4|579.3|579.8|579.4|579.4|579.1|67
1633700680000|2021-10-08 13:44:40|579.6|579.4|579.5|579.2|579.7|579.4|579.4|579.1|1141
1633700690000|2021-10-08 13:44:50|579.4|579.4|579.8|579.4|579.8|579.5|579.4|579.4|2055
1633700700000|2021-10-08 13:45:00|579.9|579.5|580.6|580.1|580.6|580.1|579.9|579.5|422
1633700710000|2021-10-08 13:45:10|580.7|580.2|580.9|580.3|580.9|580.3|580.7|580.2|0
1633700740000|2021-10-08 13:45:40|580.8|580.2|580.5|580.1|580.8|580.2|580.5|580.1|696
1633700750000|2021-10-08 13:45:50|580.4|579.9|580|579.5|580.4|579.9|580|579.5|1370
1633700760000|2021-10-08 13:46:00|579.9|579.4|579.9|579.6|580.5|580|579.9|579.4|3292
1633700770000|2021-10-08 13:46:10|580.1|579.7|580.4|579.8|580.4|579.9|580.1|579.7|1899
1633700780000|2021-10-08 13:46:20|580.3||580.3||580.4||580.3||0
1633700790000|2021-10-08 13:46:30|580.4|580|580.3|579.8|580.6|580.2|580|579.8|6485
1633700800000|2021-10-08 13:46:40|580.4|579.9|581.3|580.8|581.4|580.9|580.4|579.9|13580
1633700810000|2021-10-08 13:46:50|581.2|580.7|581.2|580.7|581.3|580.7|581.2|580.7|807
1633700880000|2021-10-08 13:48:00|581.1|580.6|580.9|580.4|581.2|580.9|580.7|580.2|14986
1633700910000|2021-10-08 13:48:30||580.5||580.5||580.6||580.5|0
1633700920000|2021-10-08 13:48:40|581|580.6|580.9|580.6|581.1|580.7|580.6|580.2|14415
1633700930000|2021-10-08 13:48:50|580.8|580.4|580.9|580.4|581|580.4|580.8|580.4|0
1633700940000|2021-10-08 13:49:00|581||581||581||581||900
1633700950000|2021-10-08 13:49:10|581.1|580.6|581.3|580.8|581.7|581.2|581.1|580.6|3314
1633700960000|2021-10-08 13:49:20|581.2|580.6|581.1|580.6|581.2|580.7|581.1|580.6|0
1633700980000|2021-10-08 13:49:40|581|580.7|581.3|580.8|581.3|580.8|581|580.6|197
1633700990000|2021-10-08 13:49:50|581.2|580.6|580.9|580.4|581.2|580.7|580.9|580.4|4404
1633701000000|2021-10-08 13:50:00|581|580.3|581.3|581|581.4|581|581|580.2|3374
1633701010000|2021-10-08 13:50:10|581.2|580.8|581.2|580.7|581.2|580.8|581.1|580.7|115
1633701020000|2021-10-08 13:50:20|581.3|580.8|581.3|580.8|581.3|580.8|580.7|580.2|2613
1633701030000|2021-10-08 13:50:30|581.1|580.7|580.8|580.5|581.1|580.7|580.8|580.5|1625
1633701050000|2021-10-08 13:50:50|581|580.6|581.1|580.8|581.1|580.8|581|580.5|225
1633701060000|2021-10-08 13:51:00|581|580.6|580.7|580.5|581|580.8|580.4|580.2|8640
1633701070000|2021-10-08 13:51:10||580.4||580.4||580.4||580.4|500
1633701080000|2021-10-08 13:51:20|580.9|580.5|580.9|580.4|580.9|580.6|580.9|580.4|3376
1633701090000|2021-10-08 13:51:30|580.8|580.3|580.8|580.2|580.8|580.3|580.8|580.2|0
1633701100000|2021-10-08 13:51:40|580.9|580.3|580.8|580.4|580.9|580.6|580.8|580.3|3317
1633701110000|2021-10-08 13:51:50|580.9|580.5|580.9|580.4|580.9|580.5|580.8|580.4|0
1633701120000|2021-10-08 13:52:00|581|580.8|581.1|580.8|581.1|581|581|580.8|4667
1633701130000|2021-10-08 13:52:10||580.9||580.8||580.9||580.8|210
1633701160000|2021-10-08 13:52:40||580.9||580.8||580.9||580.8|1000
1633701180000|2021-10-08 13:53:00|581|580.7|580.9|580.7|581|580.7|580.9|580.4|6307
1633701190000|2021-10-08 13:53:10|580.8||580.9||580.9||580.8||0
1633701210000|2021-10-08 13:53:30|580.8|580.5|580.5|580|580.8|580.5|580.5|580|4320
1633701230000|2021-10-08 13:53:50|580.4|580.1|580.5|580.3|580.7|580.4|580.3|580.1|1594
1633701240000|2021-10-08 13:54:00|580.7|580.2|580.7|580.2|580.7|580.4|580.6|580.1|342
1633701250000|2021-10-08 13:54:10|580.5|580.3|580.7|580.2|581|580.4|580.2|580.1|12405
1633701260000|2021-10-08 13:54:20|581|580.3|581.3|580.8|581.3|580.8|581|580.3|13717
1633701270000|2021-10-08 13:54:30|581.4|580.9|581.6|581|581.6|581|581.4|580.9|0
1633701280000|2021-10-08 13:54:40|581.7|580.9|580.8|580.4|581.8|581.1|580.7|580.3|30078
1633701300000|2021-10-08 13:55:00|580.7|580.3|580.9|580.5|581|580.5|580.6|580.3|1321
1633701310000|2021-10-08 13:55:10|581|580.6|581.4|581.1|581.5|581.1|581|580.6|2843
1633701320000|2021-10-08 13:55:20|581.5|581|581.3|580.9|581.5|581|581.3|580.9|0
1633701330000|2021-10-08 13:55:30|581.2|580.8|581.1|580.7|581.2|580.8|581.1|580.7|0
1633701340000|2021-10-08 13:55:40||580.8||580.8||580.8||580.8|0
1633701360000|2021-10-08 13:56:00|581|580.7|580.9|580.6|581|580.7|580.9|580.6|903
1633701370000|2021-10-08 13:56:10|580.8|580.5|580.9|580.4|580.9|580.5|580.8|580.4|0
1633701380000|2021-10-08 13:56:20||580.5||580.5||580.5||580.5|0
1633701390000|2021-10-08 13:56:30|580.8|580.6|581.2|580.9|581.2|580.9|580.8|580.6|1853
1633701400000|2021-10-08 13:56:40|581.1||581.1||581.1||581.1||0
1633701410000|2021-10-08 13:56:50|581.2|581|581.2|581|581.2|581|581.2|581|757
1633701420000|2021-10-08 13:57:00|581.1|580.9|580.9|580.5|581.1|580.9|580.7|580.4|12852
1633701430000|2021-10-08 13:57:10|581|580.6|581|580.8|581|580.8|581|580.6|1210
1633701440000|2021-10-08 13:57:20|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.5|0
1633701450000|2021-10-08 13:57:30|580.7|580.5|580.7|580.4|580.7|580.5|580.7|580.4|0
1633701470000|2021-10-08 13:57:50|580.9|580.5|581.1|580.7|581.3|581|580.9|580.5|2406
1633701480000|2021-10-08 13:58:00|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1633701490000|2021-10-08 13:58:10|581.1||581.1||581.1||581.1||0
1633701500000|2021-10-08 13:58:20|581|580.7|581|580.7|581|580.7|581|580.7|0
1633701540000|2021-10-08 13:59:00||580.8||580.7||580.8||580.7|0
1633701570000|2021-10-08 13:59:30|580.9|580.6|580.8|580.3|580.9|580.6|580.8|580.3|1284
1633701580000|2021-10-08 13:59:40||580.4||580.4||580.4||580.4|0
1633701590000|2021-10-08 13:59:50|580.9|580.5|581|580.7|581|580.7|580.9|580.5|14446
1633701600000|2021-10-08 14:00:00||580.6||580.6||580.6||580.6|0
1633701630000|2021-10-08 14:00:30|581.3|580.7|581.3|580.9|581.3|580.9|581.3|580.7|2000
1633701640000|2021-10-08 14:00:40||581||581||581||581|0
1633701650000|2021-10-08 14:00:50|581.4|581.1|581.9|581.4|582|581.6|581.4|581.1|6994
1633701660000|2021-10-08 14:01:00|581.8||581.8||581.8||581.8||0
1633701670000|2021-10-08 14:01:10|582|581.5|581.9|581.6|582|581.7|581.9|581.5|380
1633701680000|2021-10-08 14:01:20|582|581.5|581.8|581.5|582|581.5|581.8|581.5|666
1633701690000|2021-10-08 14:01:30|581.7|581.4|581.6|581.2|581.7|581.4|581.6|581.2|1559
1633701700000|2021-10-08 14:01:40|581.7||581.7||581.7||581.7||0
1633701710000|2021-10-08 14:01:50|581.6||581.7||581.7||581.6||0
1633701720000|2021-10-08 14:02:00|581.8|581.5|582.9|582.3|583|582.3|581.8|581.5|15986
1633701730000|2021-10-08 14:02:10|582.8|582.2|582.7|582.4|582.9|582.6|582.6|582.2|4113
1633701740000|2021-10-08 14:02:20||582.3||582.3||582.3||582.2|0
1633701750000|2021-10-08 14:02:30|582.8|582.4|583|582.6|583|582.6|582.8|582.4|3402
1633701760000|2021-10-08 14:02:40|583.2|582.7|583.2|582.8|583.6|583|583.2|582.7|6000
1633701770000|2021-10-08 14:02:50|583.1|582.7|582.8|582.3|583.1|582.7|582.6|582.3|1723
1633701790000|2021-10-08 14:03:10|582.7|582.2|582.6|582.1|582.8|582.3|582.1|582|16774
1633701800000|2021-10-08 14:03:20|582.5|582|582.2|581.8|582.5|582|582.2|581.8|200
1633701830000|2021-10-08 14:03:50|582.1|582|582.4|582|582.4|582.1|582.1|582|2758
1633701840000|2021-10-08 14:04:00|582.5|582.1|582.3|581.8|582.5|582.1|582.3|581.8|0
1633701850000|2021-10-08 14:04:10|582.2||582.1||582.2||582.1||0
1633701860000|2021-10-08 14:04:20|582.2|581.9|582.1|581.8|582.5|582.1|582.1|581.6|8105
1633701870000|2021-10-08 14:04:30|582.2|581.9|582.5|582.2|582.5|582.2|582.1|581.9|2572
1633701880000|2021-10-08 14:04:40|582.4|582.1|582.4|582|582.5|582.1|582.4|582|0
1633701890000|2021-10-08 14:04:50|582.5|582.1|582.5|582.2|582.5|582.2|582.5|582.1|993
1633701900000|2021-10-08 14:05:00|582.6|582.1|582.8|582.4|583|582.5|582.6|582|1828
1633701910000|2021-10-08 14:05:10|582.7|582.3|582.9|582.7|583.2|582.8|582.7|582.2|2821
1633701920000|2021-10-08 14:05:20|583|582.6|583|582.7|583|582.7|583|582.5|0
1633701930000|2021-10-08 14:05:30||582.8||582.8||582.8||582.8|0
1633701940000|2021-10-08 14:05:40|583.1|582.9|583.2|582.9|583.4|582.9|583.1|582.9|997
1633701950000|2021-10-08 14:05:50|583.1|582.8|582.9|582.7|583.1|582.8|582.9|582.5|2339
1633701960000|2021-10-08 14:06:00|582.8|582.6|582.5|582.2|582.8|582.6|582.5|582|406
1633701970000|2021-10-08 14:06:10|582.6|582.3|582.6|582.2|582.8|582.5|582.5|582.1|2254
1633701980000|2021-10-08 14:06:20|582.5|582.1|582.3|581.9|582.5|582.1|582.3|581.8|0
1633701990000|2021-10-08 14:06:30|582.2|581.7|582|581.7|582.2|581.7|582|581.6|3892
1633702000000|2021-10-08 14:06:40|581.9|581.6|581.9|581.5|581.9|581.6|581.9|581.4|0
1633702010000|2021-10-08 14:06:50|581.8|581.4|581.8|581.4|581.9|581.5|581.7|581.2|966
1633702020000|2021-10-08 14:07:00|581.9|581.5|582.2|581.8|582.2|581.9|581.9|581.5|2276
1633702030000|2021-10-08 14:07:10|582.1|582|582|581.6|582.1|582|582|581.6|3750
1633702040000|2021-10-08 14:07:20|582.1|581.5|581.8|581.6|582.2|581.6|581.7|581.4|6843
1633702050000|2021-10-08 14:07:30|581.9|581.7|582.3|581.9|582.4|582|581.9|581.7|805
1633702060000|2021-10-08 14:07:40|582.4|582|582.8|582.4|582.8|582.4|582.3|582|5000
1633702080000|2021-10-08 14:08:00|582.7|582.5|582.3|582.1|582.7|582.5|582.3|581.8|6806
1633702090000|2021-10-08 14:08:10|582.4|582|582.2|581.8|582.5|582|582.2|581.8|966
1633702100000|2021-10-08 14:08:20|582.1|581.7|582|581.6|582.1|581.7|582|581.6|0
1633702130000|2021-10-08 14:08:50|582.2|581.7|582.1|581.8|582.2|582|582|581.6|936
1633702150000|2021-10-08 14:09:10||582||582||582||582|0
1633702160000|2021-10-08 14:09:20|582|581.8|581.6|581.3|582|581.8|581.6|581.3|1838
1633702170000|2021-10-08 14:09:30|581.7||581.8||581.8||581.7||0
1633702190000|2021-10-08 14:09:50|582|581.4|582.1|581.7|582.2|581.8|581.9|581.4|5000
1633702200000|2021-10-08 14:10:00|582.2|581.8|582.1|581.8|582.2|581.8|582.1|581.8|0
1633702210000|2021-10-08 14:10:10|582.2|581.7|581.7|581.4|582.3|581.7|581.7|581.3|606
1633702220000|2021-10-08 14:10:20|581.8|581.5|582.1|581.7|582.2|581.8|581.8|581.5|2942
1633702230000|2021-10-08 14:10:30||581.6||581.6||581.7||581.6|0
1633702240000|2021-10-08 14:10:40|582||582||582||582||0
1633702250000|2021-10-08 14:10:50|581.9|581.5|582|581.5|582|581.5|581.9|581.5|0
1633702270000|2021-10-08 14:11:10|582.4|581.6|582|581.7|582.4|581.9|581.9|581.6|10693
1633702280000|2021-10-08 14:11:20|581.9|581.6|581.7|581.5|582|581.7|581.7|581.3|969
1633702290000|2021-10-08 14:11:30|581.8|581.6|581.9|581.6|582|581.7|581.8|581.5|1889
1633702300000|2021-10-08 14:11:40|582|581.7|582|581.8|582|581.8|582|581.7|0
1633702310000|2021-10-08 14:11:50|581.9|581.7|581.9|581.6|582|581.7|581.9|581.5|558
1633702320000|2021-10-08 14:12:00|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|6
1633702330000|2021-10-08 14:12:10|581.8|581.3|581.6|581.3|581.8|581.3|581.6|581.3|1314
1633702340000|2021-10-08 14:12:20|581.5|581.2|581.6|581.2|581.8|581.3|581.3|581|11721
1633702360000|2021-10-08 14:12:40|581.7|581.3|581.8|581.4|581.9|581.6|581.7|581.3|1086
1633702400000|2021-10-08 14:13:20|581.9|581.5|581.8|581.5|581.9|581.5|581.8|581.4|1900
1633702410000|2021-10-08 14:13:30|581.9|581.4|581.5|581.2|581.9|581.4|581.4|581.2|3293
1633702420000|2021-10-08 14:13:40||581.3||581.2||581.3||581.2|4
1633702440000|2021-10-08 14:14:00|581.4|581.1|581.7|581.3|581.7|581.5|581.3|581|3305
1633702450000|2021-10-08 14:14:10|581.5|581.2|581.3|581|581.5|581.2|581.3|581|965
1633702470000|2021-10-08 14:14:30|581.4|581.1|581.5|581.3|581.5|581.3|581.4|581.1|979
1633702480000|2021-10-08 14:14:40|581.6|581.4|581.8|581.4|581.9|581.7|581.6|581.4|4106
1633702490000|2021-10-08 14:14:50|581.7|581.5|581.1|580.7|581.7|581.5|581.1|580.7|16444
1633702500000|2021-10-08 14:15:00|581|580.8|581.2|581|581.2|581|581|580.8|1757
1633702510000|2021-10-08 14:15:10|581.1|580.9|581.2|580.9|581.2|580.9|581.1|580.8|5850
1633702520000|2021-10-08 14:15:20|581.3|581.1|581.6|581.3|581.6|581.4|581.3|581.1|4947
1633702530000|2021-10-08 14:15:30|581.5|581.2|581.6|581.3|581.6|581.3|581.5|581.2|0
1633702550000|2021-10-08 14:15:50|581.5|581.2|581.3|581.1|581.5|581.2|581.3|581.1|2405
1633702560000|2021-10-08 14:16:00|581.2|581|581.5|581.1|581.8|581.3|581.2|581|11400
1633702570000|2021-10-08 14:16:10|581.4|581|581|580.5|581.4|581|580.4|580.2|20268
1633702580000|2021-10-08 14:16:20|580.9|580.6|581.1|580.8|581.2|580.8|580.9|580.6|3082
1633702590000|2021-10-08 14:16:30|581.3|580.9|581.4|581|581.4|581.1|581.2|580.9|1081
1633702600000|2021-10-08 14:16:40|581.3|581.1|581.3|581.1|581.5|581.3|581.2|581|2879
1633702610000|2021-10-08 14:16:50|581.4|581.2|581.4|581.2|581.8|581.3|581.4|581.2|2812
1633702620000|2021-10-08 14:17:00|581.3|581.1|581.7|581.2|581.7|581.2|581.3|581.1|35
1633702630000|2021-10-08 14:17:10|||||||||150
1633702650000|2021-10-08 14:17:30|||||||||275
1633702660000|2021-10-08 14:17:40|581.8|581.3|582|581.5|582|581.5|581.8|581.3|2529
1633702670000|2021-10-08 14:17:50|581.9|581.7|581.2|580.8|581.9|581.7|581|580.8|18401
1633702680000|2021-10-08 14:18:00|581.3|581|581.4|581|581.4|581|581.3|581|0
1633702690000|2021-10-08 14:18:10|581.3|580.9|581.2|580.8|581.3|581.1|581|580.8|12388
1633702700000|2021-10-08 14:18:20|581.1||581.1||581.1||581.1||0
1633702710000|2021-10-08 14:18:30|581.2|580.9|581.2|581|581.2|581|581.2|580.9|950
1633702720000|2021-10-08 14:18:40|581.3|581.1|581.6|581.1|581.6|581.1|581.3|581.1|860
1633702760000|2021-10-08 14:19:20|581.7|581.2|581.4|581.1|581.8|581.3|581.4|581.1|6889
1633702770000|2021-10-08 14:19:30|581.5||581.5||581.6||581.5||0
1633702780000|2021-10-08 14:19:40|581.4|581|581.2|580.8|581.4|581.1|581|580.8|2152
1633702790000|2021-10-08 14:19:50|581.1|580.7|580.9|580.5|581.1|580.7|580.9|580.5|10000
1633702800000|2021-10-08 14:20:00||580.4||580.4||580.4||580.4|75
1633702810000|2021-10-08 14:20:10|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|0
1633702820000|2021-10-08 14:20:20|580.4|580.3|580.7|580.4|580.8|580.4|580.4|580.3|10000
1633702830000|2021-10-08 14:20:30|580.6|580.5|580.6|580.4|580.6|580.5|580.6|580.3|0
1633702860000|2021-10-08 14:21:00|580.5||580.5||580.5||580.5||0
1633702870000|2021-10-08 14:21:10|580.6|580.5|580.8|580.6|580.8|580.7|580.6|580.5|2230
1633702880000|2021-10-08 14:21:20|580.9|580.7|581.3|580.9|581.3|580.9|580.9|580.7|531
1633702890000|2021-10-08 14:21:30|581.2|581|581.1|580.8|581.4|581|581.1|580.7|0
1633702900000|2021-10-08 14:21:40|581||581||581||581||0
1633702910000|2021-10-08 14:21:50|580.9|580.6|580.7|580.4|580.9|580.6|580.6|580.2|374
1633702920000|2021-10-08 14:22:00||580.5||580.4||580.5||580.4|0
1633702950000|2021-10-08 14:22:30|580.6|580.3|580.6|580.3|580.6|580.3|580.4|580.2|10865
1633702960000|2021-10-08 14:22:40|580.7|580.4|581|580.8|581|580.8|580.7|580.4|586
1633702970000|2021-10-08 14:22:50||580.7||580.5||580.9||580.5|345
1633703010000|2021-10-08 14:23:30|581.1|580.6|581.2|580.9|581.4|581.3|581|580.6|7402
1633703020000|2021-10-08 14:23:40|581.3|580.8|581.4|580.9|581.5|581.1|581.1|580.6|0
1633703030000|2021-10-08 14:23:50|581.3|580.8|580.6|580.3|581.3|580.8|580.6|580.3|4286
1633703040000|2021-10-08 14:24:00|580.5|580.2|580.9|580.5|580.9|580.6|580.4|580|15703
1633703050000|2021-10-08 14:24:10|581||580.9||581||580.9||0
1633703070000|2021-10-08 14:24:30|581||581||581||581||0
1633703080000|2021-10-08 14:24:40|580.9||580.9||580.9||580.9||0
1633703100000|2021-10-08 14:25:00|581|580.6|581|580.7|581|580.8|581|580.6|0
1633703110000|2021-10-08 14:25:10|581.1|580.8|580.9|580.5|581.3|581|580.8|580.4|13994
1633703120000|2021-10-08 14:25:20|581||580.9||581||580.9||0
1633703130000|2021-10-08 14:25:30|581|580.6|580.8|580.5|581|580.7|580.8|580.5|2008
1633703140000|2021-10-08 14:25:40|580.9|580.4|580.7|580.4|580.9|580.4|580.7|580.3|0
1633703150000|2021-10-08 14:25:50|580.8|580.3|580.8|580.4|580.8|580.5|580.8|580.3|0
1633703160000|2021-10-08 14:26:00|580.7|580.3|580.7|580.3|580.7|580.3|580.7|580.3|0
1633703170000|2021-10-08 14:26:10|580.9|580.8|580.7|580.4|580.9|580.8|580.6|580.3|15000
1633703180000|2021-10-08 14:26:20|580.9|580.8|580.5|580.2|581|580.8|580.4|580.2|41405
1633703210000|2021-10-08 14:26:50|580.6|580.3|580.7|580.4|580.7|580.4|580.6|580.3|1471
1633703220000|2021-10-08 14:27:00|580.8|580.3|580.8|580.5|581|580.8|580.7|580.3|26583
1633703240000|2021-10-08 14:27:20||580.4||580.5||580.5||580.4|0
1633703250000|2021-10-08 14:27:30|580.7|580.4|580.4|580.3|580.7|580.4|580.4|580.2|613
1633703260000|2021-10-08 14:27:40|580.5|580.2|580.5|580.3|580.5|580.3|580.5|580.2|441
1633703270000|2021-10-08 14:27:50|580.6|580.4|580.7|580.4|580.7|580.5|580.6|580.4|701
1633703290000|2021-10-08 14:28:10|580.8|580.5|580.7|580.4|580.9|580.5|580.7|580.4|1000
1633703300000|2021-10-08 14:28:20|580.5|580.5|580.7|580.4|580.7|580.5|580.5|580.4|2500
1633703330000|2021-10-08 14:28:50|580.6|580.3|580.4|580.2|580.6|580.4|580.4|580.2|133
1633703340000|2021-10-08 14:29:00|580.5||580.5||580.5||580.5||0
1633703350000|2021-10-08 14:29:10|580.4|580.3|580.5|580.3|580.5|580.3|580.4|580.3|0
1633703360000|2021-10-08 14:29:20|580.6|580.4|580.8|580.5|580.9|580.6|580.6|580.3|1635
1633703370000|2021-10-08 14:29:30|580.9|580.6|581|580.7|581|580.8|580.9|580.6|1607
1633703390000|2021-10-08 14:29:50|581.1|580.8|581.7|581.3|581.7|581.4|581.1|580.7|123819
1633703400000|2021-10-08 14:30:00|581.8|581.4|582.1|581.8|582.2|581.9|581.8|581.4|6895
1633703410000|2021-10-08 14:30:10|582.2||582.2||582.2||582.2||0
1633703420000|2021-10-08 14:30:20|582.1|581.9|582.1|581.8|582.1|582|582.1|581.8|350
1633703430000|2021-10-08 14:30:30|582.2|581.7|582.2|581.9|582.6|582.1|582|581.7|3997
1633703440000|2021-10-08 14:30:40|582.1|581.8|581.9|581.6|582.1|581.8|581.8|581.6|1470
1633703450000|2021-10-08 14:30:50|582|581.7|581.8|581.5|582.1|581.8|581.6|581.4|17584
1633703460000|2021-10-08 14:31:00|582|581.6|581.9|581.5|582.1|581.7|581.8|581.5|4900
1633703470000|2021-10-08 14:31:10|582|581.6|582.1|581.7|582.1|581.7|581.9|581.6|0
1633703480000|2021-10-08 14:31:20|582.2|581.8|582.1|581.8|582.3|581.9|582.1|581.8|964
1633703500000|2021-10-08 14:31:40|582.2|581.9|582.2|581.9|582.2|581.9|582.1|581.8|2613
1633703510000|2021-10-08 14:31:50|582.1||582.1||582.2||582.1||0
1633703520000|2021-10-08 14:32:00|582|581.8|582.1|581.8|582.1|581.8|581.9|581.6|4204
1633703530000|2021-10-08 14:32:10|582.2|581.9|582.2|581.8|582.2|582|582.2|581.7|491
1633703540000|2021-10-08 14:32:20|582|581.9|582.1|581.8|582.2|582|582|581.8|4271
1633703550000|2021-10-08 14:32:30|582|581.7|582|581.7|582|581.7|582|581.7|789
1633703560000|2021-10-08 14:32:40|581.6|581.5|582.3|582|582.3|582.1|581.6|581.5|57085
1633703570000|2021-10-08 14:32:50|582.2|581.9|582.2|582|582.2|582|582.1|581.9|1436
1633703580000|2021-10-08 14:33:00|582.1|581.9|581.9|581.6|582.1|581.9|581.8|581.6|391
1633703590000|2021-10-08 14:33:10|582|581.7|582.1|581.8|582.1|581.8|581.9|581.7|613
1633703600000|2021-10-08 14:33:20|582.2|581.9|582.7|582.3|582.8|582.4|582.2|581.9|17052
1633703610000|2021-10-08 14:33:30|582.6|582.4|582.6|582.2|582.6|582.5|582.4|582.2|5300
1633703620000|2021-10-08 14:33:40|582.5||582.4||582.5||582.4||0
1633703630000|2021-10-08 14:33:50|582.3|582.1|582.2|582|582.3|582.1|582.2|582|1519
1633703640000|2021-10-08 14:34:00|582.3|582.1|582.2|582|582.4|582.2|582.2|582|1158
1633703650000|2021-10-08 14:34:10|582.3|582.1|582.4|582.2|582.4|582.2|582.3|582.1|33
1633703660000|2021-10-08 14:34:20|582.3|582.1|582.2|582|582.3|582.2|582.2|582|1554
1633703670000|2021-10-08 14:34:30||581.9||581.9||581.9||581.9|379
1633703690000|2021-10-08 14:34:50|582.1|581.8|582|581.7|582.1|581.8|582|581.7|5000
1633703700000|2021-10-08 14:35:00|582.1|581.8|582.8|582.4|583|582.7|582.1|581.8|8332
1633703720000|2021-10-08 14:35:20|582.7|582.6|582.6|582.4|582.7|582.6|582.6|582.4|1264
1633703740000|2021-10-08 14:35:40|582.7|582.5|582.5|582.2|582.7|582.5|582.4|582.1|15827
1633703750000|2021-10-08 14:35:50|582.4|582.1|582.4|582.1|582.4|582.1|582.3|582.1|0
1633703760000|2021-10-08 14:36:00|582.5|582.2|583|582.5|583|582.6|582.4|582.2|19695
1633703770000|2021-10-08 14:36:10|583.1|582.6|583.3|583|583.5|583|583|582.6|19181
1633703780000|2021-10-08 14:36:20|583.2|583.1|582.8|582.5|583.2|583.1|582.8|582.5|4917
1633703790000|2021-10-08 14:36:30|582.7|582.4|582.7|582.3|582.7|582.4|582.6|582.2|400
1633703800000|2021-10-08 14:36:40||582.4||582.3||582.4||582.3|0
1633703810000|2021-10-08 14:36:50|582.6|582.2|582.5|582.2|582.6|582.2|582.5|582.2|0
1633703820000|2021-10-08 14:37:00|582.4|582.1|582.3|582|582.4|582.1|582|581.7|13308
1633703830000|2021-10-08 14:37:10|582.5|582.4|582.2|581.9|582.6|582.4|582.2|581.9|18724
1633703840000|2021-10-08 14:37:20|582.4|582|582.3|582|582.4|582.1|582.2|581.9|528
1633703850000|2021-10-08 14:37:30|582.4|582.1|582.5|582.2|582.5|582.2|582.3|582.1|3142
1633703860000|2021-10-08 14:37:40|582.6|582.3|582.6|582.3|582.7|582.4|582.5|582.3|1108
1633703870000|2021-10-08 14:37:50|582.5|582.2|582.6|582.3|582.6|582.4|582.5|582.2|3247
1633703880000|2021-10-08 14:38:00|582.7|582.4|582.4|582.2|582.7|582.4|582.4|582.2|2093
1633703890000|2021-10-08 14:38:10|582.3|582.1|582.2|582|582.5|582.2|582.2|582|2226
1633703900000|2021-10-08 14:38:20|||||||||200
1633703910000|2021-10-08 14:38:30|||||||||18
1633703920000|2021-10-08 14:38:40|582.1|581.9|582.2|581.9|582.2|581.9|581.7|581.6|12516
1633703930000|2021-10-08 14:38:50|581.8|581.8|582|581.7|582.2|581.9|581.8|581.7|4579
1633703950000|2021-10-08 14:39:10|581.9|581.8|582.4|582|582.4|582.1|581.9|581.7|4385
1633703960000|2021-10-08 14:39:20|582.3|582.1|582|581.6|582.3|582.1|582|581.6|5059
1633703970000|2021-10-08 14:39:30|581.9||581.9||581.9||581.9||0
1633703990000|2021-10-08 14:39:50|581.8||581.8||581.8||581.8||0
1633704000000|2021-10-08 14:40:00|581.9|581.7|581.9|581.6|581.9|581.7|581.9|581.6|589
1633704010000|2021-10-08 14:40:10|581.8||581.8||581.8||581.8||60
1633704020000|2021-10-08 14:40:20|581.7|581.5|581.4|581.1|581.7|581.5|581.4|581.1|15418
1633704040000|2021-10-08 14:40:40|581.5|581.2|581.4|581.2|581.5|581.4|581.2|581.1|21683
1633704060000|2021-10-08 14:41:00|581.6|581.3|581.9|581.6|582|581.8|581.6|581.2|2433
1633704070000|2021-10-08 14:41:10|581.8|581.7|581.5|581.3|581.9|581.7|581.4|581|19290
1633704080000|2021-10-08 14:41:20|581.4|581.2|581.4|581.1|581.5|581.3|581.4|581.1|1185
1633704090000|2021-10-08 14:41:30|581.5|581.2|581.4|581.2|581.5|581.3|581.4|581.1|1284
1633704100000|2021-10-08 14:41:40|581.5|581.3|581.8|581.3|581.8|581.4|581.5|581.2|3340
1633704110000|2021-10-08 14:41:50|581.7||581.7||581.7||581.7||0
1633704120000|2021-10-08 14:42:00|581.6|581.2|581.3|580.8|581.6|581.2|581.3|580.8|680
1633704130000|2021-10-08 14:42:10|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.8|766
1633704140000|2021-10-08 14:42:20|581.2||581.2||581.2||581.2||0
1633704150000|2021-10-08 14:42:30|581.1|580.7|581|580.6|581.1|580.7|581|580.6|0
1633704160000|2021-10-08 14:42:40|581.1|580.7|580.9|580.5|581.1|580.8|580.9|580.5|2000
1633704170000|2021-10-08 14:42:50||580.4||580.5||580.5||580.4|0
1633704180000|2021-10-08 14:43:00|580.8|580.6|580.7|580.4|580.8|580.6|580.7|580.4|1367
1633704190000|2021-10-08 14:43:10|||||||||584
1633704200000|2021-10-08 14:43:20|580.9|580.5|581|580.6|581.1|580.7|580.9|580.5|2000
1633704210000|2021-10-08 14:43:30||580.5||580.5||580.5||580.5|0
1633704220000|2021-10-08 14:43:40||580.6||580.6||580.6||580.6|0
1633704230000|2021-10-08 14:43:50|580.8|580.5|580.8|580.6|580.8|580.6|580.8|580.5|0
1633704250000|2021-10-08 14:44:10||580.5||580.6||580.6||580.5|0
1633704260000|2021-10-08 14:44:20|580.7|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1633704270000|2021-10-08 14:44:30|580.6|580.3|580.6|580.4|580.7|580.5|580.4|580.2|9171
1633704290000|2021-10-08 14:44:50|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|0
1633704300000|2021-10-08 14:45:00|580.6|580.3|580.6|580.4|580.6|580.5|580.6|580.3|515
1633704310000|2021-10-08 14:45:10|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|0
1633704330000|2021-10-08 14:45:30|580.4|580.1|580.1|579.8|580.4|580.1|580|579.8|16775
1633704340000|2021-10-08 14:45:40|580||580||580||580||18
1633704350000|2021-10-08 14:45:50|580.1|580|580.3|579.9|580.3|580|580|579.8|21332
1633704360000|2021-10-08 14:46:00|580.1|580|580.1|579.8|580.1|580|580.1|579.8|0
1633704370000|2021-10-08 14:46:10|580|580|580.1|579.9|580.1|580|580|579.8|379
1633704390000|2021-10-08 14:46:30|580|579.8|580.1|579.8|580.1|579.8|580|579.8|0
1633704400000|2021-10-08 14:46:40|580.2|579.9|580.3|579.9|580.3|580|580.2|579.9|725
1633704430000|2021-10-08 14:47:10|580.2|579.8|580.1|579.8|580.2|579.8|580.1|579.8|0
1633704440000|2021-10-08 14:47:20|||||||||250
1633704450000|2021-10-08 14:47:30|580|579.7|579.8|579.4|580|579.7|579.8|579.3|1106
1633704460000|2021-10-08 14:47:40|579.7|579.3|579.6|579.2|579.7|579.3|579.6|579.1|1127
1633704470000|2021-10-08 14:47:50|579.5||579.5||579.5||579.5||0
1633704480000|2021-10-08 14:48:00|579.4||579.4||579.4||579.4||235
1633704500000|2021-10-08 14:48:20|579.3|579.1|579.1|578.8|579.3|579.1|579.1|578.7|58
1633704510000|2021-10-08 14:48:30|579.2|579|579.5|579.1|579.6|579.2|579.2|579|4763
1633704520000|2021-10-08 14:48:40|579.3|579.2|579.7|579.4|579.7|579.5|579.3|579.2|1537
1633704540000|2021-10-08 14:49:00|580|579.5|580|579.7|580|579.7|580|579.4|5000
1633704550000|2021-10-08 14:49:10|580.1|580|580.1|579.9|580.3|580|580.1|579.8|2500
1633704560000|2021-10-08 14:49:20||580||579.9||580||579.9|500
1633704570000|2021-10-08 14:49:30|580.3|580.2|580.6|580.3|580.6|580.3|580.3|580.2|2200
1633704580000|2021-10-08 14:49:40|580.3|580.2|580.6|580.2|580.6|580.3|580.3|580.2|7430
1633704590000|2021-10-08 14:49:50|580.5|580.1|580.4|580.2|580.5|580.2|580.3|580|7659
1633704600000|2021-10-08 14:50:00|580.3|580.1|580.3|580|580.3|580.1|580.3|580|0
1633704610000|2021-10-08 14:50:10|580.2||580.2||580.2||580.2||0
1633704620000|2021-10-08 14:50:20|580.1|579.9|579.9|579.7|580.1|579.9|579.9|579.7|34
1633704630000|2021-10-08 14:50:30|579.8|579.6|579.9|579.7|580|579.7|579.8|579.5|726
1633704640000|2021-10-08 14:50:40|579.8|579.6|579.6|579.3|579.9|579.7|579.6|579.2|1728
1633704650000|2021-10-08 14:50:50|579.8||579.5||579.8||579.5||0
1633704660000|2021-10-08 14:51:00|579.4|579.2|579.7|579.4|579.7|579.5|579.4|579.2|18457
1633704670000|2021-10-08 14:51:10|579.9|579.5|580|579.7|580|579.7|579.9|579.5|735
1633704680000|2021-10-08 14:51:20|580.1|579.8|580.1|579.8|580.4|579.9|580.1|579.8|1616
1633704690000|2021-10-08 14:51:30|580.2|579.9|580.1|579.8|580.3|579.9|580.1|579.8|1718
1633704710000|2021-10-08 14:51:50|580.2|579.9|580.2|579.9|580.4|580|580.2|579.9|1792
1633704720000|2021-10-08 14:52:00|580.3||580.3||580.3||580.3||0
1633704740000|2021-10-08 14:52:20|580.4|580|580.7|580.2|580.7|580.2|580.4|580|0
1633704780000|2021-10-08 14:53:00|580.6|580.3|580.7|580.4|581|580.5|580.5|580.3|0
1633704790000|2021-10-08 14:53:10|580.8|580.5|580.9|580.5|580.9|580.6|580.8|580.4|1715
1633704800000|2021-10-08 14:53:20|581|580.6|581.1|580.6|581.2|580.7|581|580.6|2000
1633704830000|2021-10-08 14:53:50||580.7||580.7||580.7||580.7|0
1633704850000|2021-10-08 14:54:10|581|580.6|581.1|580.8|581.1|580.8|580.9|580.6|1217
1633704860000|2021-10-08 14:54:20|581.3|580.7|581.1|580.9|581.3|581.1|581.1|580.7|969
1633704870000|2021-10-08 14:54:30|581|580.8|581.1|580.9|581.1|580.9|580.9|580.8|3006
1633704880000|2021-10-08 14:54:40|581|580.8|580.7|580.4|581|580.8|580.7|580.4|3665
1633704890000|2021-10-08 14:54:50||580.3||580.3||580.3||580.3|0
1633704900000|2021-10-08 14:55:00|580|579.9|580.4|580|580.7|580.1|580|579.8|37227
1633704910000|2021-10-08 14:55:10|580.5||580.5||580.5||580.5||0
1633704920000|2021-10-08 14:55:20|580.6|580.1|580.8|580.3|580.8|580.3|580.6|580.1|0
1633704930000|2021-10-08 14:55:30|580.7||580.7||580.7||580.7||0
1633704960000|2021-10-08 14:56:00|580.6|580.2|580.5|580.3|580.6|580.3|580.5|580.1|0
1633704970000|2021-10-08 14:56:10|580.4||580.4||580.4||580.4||10
1633704980000|2021-10-08 14:56:20|580.3|580.2|580.2|579.9|580.3|580.2|580.2|579.9|32
1633705000000|2021-10-08 14:56:40|580.1|579.8|580|579.7|580.1|579.9|580|579.7|666
1633705010000|2021-10-08 14:56:50|579.9|579.6|579.7|579.3|579.9|579.6|579.6|579.2|1282
1633705020000|2021-10-08 14:57:00|579.6|579.4|580.1|579.8|580.1|580|579.6|579.4|7332
1633705030000|2021-10-08 14:57:10|580.2|579.7|579.9|579.7|580.2|579.7|579.9|579.7|546
1633705060000|2021-10-08 14:57:40|579.6|579.5|579.9|579.6|579.9|579.6|579.6|579.5|15000
1633705070000|2021-10-08 14:57:50||579.7||579.6||579.7||579.6|0
1633705080000|2021-10-08 14:58:00|580|579.7|580.2|579.9|580.3|580|579.9|579.6|3933
1633705090000|2021-10-08 14:58:10|580.1||580.1||580.2||580.1||0
1633705100000|2021-10-08 14:58:20|580.2|580|580.2|579.9|580.2|580|580.2|579.9|0
1633705120000|2021-10-08 14:58:40|580.1|579.8|580.1|579.8|580.2|579.8|580.1|579.8|0
1633705130000|2021-10-08 14:58:50|580|579.7|579.9|579.8|580|579.8|579.9|579.7|0
1633705140000|2021-10-08 14:59:00|580||579.9||580||579.9||0
1633705150000|2021-10-08 14:59:10|579.8|579.7|579.8|579.5|579.9|579.7|579.7|579.4|34
1633705180000|2021-10-08 14:59:40|579.7|579.4|579.7|579.5|579.7|579.5|579.7|579.3|0
1633705190000|2021-10-08 14:59:50|579.8|579.6|579.9|579.7|579.9|579.7|579.8|579.5|1083
1633705200000|2021-10-08 15:00:00|580.1|580|580.4|580.1|580.5|580.2|580|579.8|18101
1633705210000|2021-10-08 15:00:10|580.5|580.3|579.8|579.4|580.5|580.3|579.8|579.4|1985
1633705220000|2021-10-08 15:00:20|579.7|579.3|579.7|579.4|579.7|579.4|579.7|579.3|0
1633705230000|2021-10-08 15:00:30||579.5||579.5||579.5||579.5|0
1633705240000|2021-10-08 15:00:40|579.8|579.6|579.9|579.6|579.9|579.8|579.8|579.6|1047
1633705260000|2021-10-08 15:01:00|579.8|579.5|579.6|579.5|579.8|579.5|579.6|579.4|2146
1633705270000|2021-10-08 15:01:10|||||||||170
1633705280000|2021-10-08 15:01:20|579.5|579.4|579.5|579.1|579.5|579.4|579.3|579|716
1633705290000|2021-10-08 15:01:30|579.4|579|579.3|579|579.4|579|579.2|579|3736
1633705320000|2021-10-08 15:02:00|579.2|579.1|579.4|579.1|579.4|579.1|579.2|579.1|0
1633705330000|2021-10-08 15:02:10|579.3|579.2|579.4|579.1|579.4|579.2|579.3|579.1|2226
1633705340000|2021-10-08 15:02:20||579||579||579||579|0
1633705350000|2021-10-08 15:02:30|579.3|579.1|579.4|579.2|579.4|579.3|579.3|579|1001
1633705360000|2021-10-08 15:02:40|579.3|579.1|579.2|579|579.3|579.1|579.2|579|4124
1633705370000|2021-10-08 15:02:50|579.1|578.9|579|578.7|579.1|578.9|579|578.6|839
1633705380000|2021-10-08 15:03:00|579.1|578.8|578.9|578.7|579.2|578.9|578.9|578.6|2606
1633705390000|2021-10-08 15:03:10||578.6||578.6||578.6||578.6|0
1633705400000|2021-10-08 15:03:20|578.6|578.5|578.8|578.5|578.8|578.6|578.6|578.3|1213
1633705410000|2021-10-08 15:03:30|578.9|578.6|578.8|578.5|578.9|578.8|578.8|578.5|2467
1633705420000|2021-10-08 15:03:40|578.7|578.4|578.5|578.2|578.7|578.4|578.5|578.2|2814
1633705430000|2021-10-08 15:03:50|578.4|578.1|578.4|578|578.4|578.2|578.4|578|0
1633705440000|2021-10-08 15:04:00|578.1|578.1|578.2|577.9|578.3|578.1|578|577.8|2723
1633705450000|2021-10-08 15:04:10|578.1|577.8|578.1|577.8|578.2|577.8|578.1|577.7|0
1633705460000|2021-10-08 15:04:20|578|577.7|578.2|577.9|578.2|578|578|577.7|2220
1633705470000|2021-10-08 15:04:30|578.1|577.8|578.2|577.8|578.2|577.8|578|577.7|0
1633705480000|2021-10-08 15:04:40|578.1|577.7|577.9|577.6|578.1|577.7|577.9|577.5|1213
1633705490000|2021-10-08 15:04:50|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.4|1666
1633705500000|2021-10-08 15:05:00|577.9|577.6|577.7|577.4|577.9|577.7|577.6|577.4|2072
1633705510000|2021-10-08 15:05:10|577.6|577.3|577.8|577.6|577.8|577.6|577.6|577.3|14999
1633705520000|2021-10-08 15:05:20|577.9|577.5|577.9|577.6|577.9|577.7|577.8|577.5|2081
1633705540000|2021-10-08 15:05:40|578|577.7|578.2|578|578.2|578|578|577.7|834
1633705550000|2021-10-08 15:05:50|578.3|578.1|578|577.7|578.3|578.2|578|577.7|1723
1633705560000|2021-10-08 15:06:00|578.1|577.8|578.1|577.8|578.1|577.8|578.1|577.8|0
1633705570000|2021-10-08 15:06:10|578.2|577.7|578.2|577.8|578.2|577.9|578.1|577.7|606
1633705580000|2021-10-08 15:06:20|578.1|578.1|578.1|577.8|578.1|578.1|578.1|577.8|113
1633705590000|2021-10-08 15:06:30|578.2|577.7|578.2|577.9|578.3|578.1|578|577.7|2219
1633705600000|2021-10-08 15:06:40|577.9|577.8|578.2|578|578.2|578|577.9|577.7|1213
1633705610000|2021-10-08 15:06:50|578.3|578.1|578.3|578.1|578.4|578.2|578.3|578.1|2886
1633705620000|2021-10-08 15:07:00|578.4|578.2|578.5|578.2|578.5|578.3|578.4|578.2|452
1633705630000|2021-10-08 15:07:10|578.4|578.1|578.3|578|578.4|578.2|578.3|578|2584
1633705650000|2021-10-08 15:07:30|||||||||1000
1633705660000|2021-10-08 15:07:40|578.2|577.9|578.2|577.9|578.2|577.9|578.2|577.9|0
1633705680000|2021-10-08 15:08:00|578.1|577.8|578.2|577.9|578.2|578|578.1|577.8|1613
1633705700000|2021-10-08 15:08:20|578.3|578|578.3|578|578.4|578.2|578.3|578|1334
1633705720000|2021-10-08 15:08:40|578.4|578.1|578.3|578|578.4|578.2|578.2|577.9|1662
1633705730000|2021-10-08 15:08:50|578.2|578.3|578.5|578.2|578.6|578.4|578.2|578.1|31166
1633705740000|2021-10-08 15:09:00|578.6|578.3|578.8|578.5|578.8|578.6|578.6|578.3|3304
1633705780000|2021-10-08 15:09:40|578.7|578.4|578.3|578|578.7|578.4|578.3|578|6830
1633705790000|2021-10-08 15:09:50|578.1|578.1|578.2|577.8|578.3|578.1|578.1|577.8|1273
1633705800000|2021-10-08 15:10:00||577.9||577.9||577.9||577.9|0
1633705820000|2021-10-08 15:10:20|578.1|577.8|578.4|578.1|578.4|578.1|578|577.8|528
1633705830000|2021-10-08 15:10:30|578.5|578.2|578.5|578.3|578.5|578.3|578.5|578.2|431
1633705850000|2021-10-08 15:10:50|578.6|578.4|578.7|578.4|578.7|578.5|578.6|578.4|1593
1633705860000|2021-10-08 15:11:00||578.5||578.4||578.5||578.4|1000
1633705870000|2021-10-08 15:11:10|578.6|578.3|578.3|578|578.6|578.3|578.2|578|2295
1633705880000|2021-10-08 15:11:20|578.4|578.1|578.3|578|578.4|578.1|578.3|578|0
1633705890000|2021-10-08 15:11:30|578.2|577.9|578.1|577.8|578.2|577.9|578.1|577.8|0
1633705900000|2021-10-08 15:11:40|578.2|577.9|578.6|578.4|578.6|578.4|578.2|577.9|2498
1633705910000|2021-10-08 15:11:50|578.7|578.5|578.7|578.5|578.8|578.5|578.7|578.5|1089
1633705920000|2021-10-08 15:12:00|578.8|578.6|578.8|578.6|578.8|578.6|578.8|578.6|350
1633705930000|2021-10-08 15:12:10||578.5||578.5||578.6||578.5|0
1633705940000|2021-10-08 15:12:20|578.9|578.6|578.8|578.5|579.1|578.8|578.8|578.5|11610
1633705950000|2021-10-08 15:12:30|578.9|578.6|578.9|578.6|578.9|578.6|578.8|578.5|0
1633705960000|2021-10-08 15:12:40|578.8|578.5|578.8|578.5|578.9|578.5|578.8|578.5|0
1633705970000|2021-10-08 15:12:50|578.7|578.4|578.6|578.3|578.7|578.4|578.6|578.2|3050
1633705990000|2021-10-08 15:13:10|578.7|578.4|578.9|578.6|578.9|578.8|578.6|578.4|17310
1633706000000|2021-10-08 15:13:20|578.8|578.5|578.6|578.4|578.8|578.7|578.6|578.4|321
1633706010000|2021-10-08 15:13:30||578.3||578.3||578.3||578.3|0
1633706020000|2021-10-08 15:13:40|578.7|578.4|578.8|578.5|578.8|578.6|578.6|578.4|1148
1633706030000|2021-10-08 15:13:50|578.9|578.6|578.9|578.6|579.2|579|578.9|578.5|11228
1633706070000|2021-10-08 15:14:30||578.7||578.7||578.7||578.7|40
1633706080000|2021-10-08 15:14:40|579|578.8|579|578.8|579|578.9|579|578.7|417
1633706090000|2021-10-08 15:14:50||578.7||578.7||578.8||578.7|0
1633706100000|2021-10-08 15:15:00|578.9|578.6|578.8|578.7|578.9|578.7|578.8|578.6|146
1633706110000|2021-10-08 15:15:10|579.1|578.7|579.2|578.7|579.2|578.7|579.1|578.7|1306
1633706120000|2021-10-08 15:15:20|579.3|578.9|579.3|578.8|579.3|578.9|579.3|578.8|332
1633706130000|2021-10-08 15:15:30||578.9||578.9||578.9||578.9|0
1633706140000|2021-10-08 15:15:40|579.5|579.1|579.5|579.1|579.5|579.1|579.5|579.1|263
1633706160000|2021-10-08 15:16:00|579.4|579.2|579.4|578.8|579.4|579.2|579.4|578.8|0
1633706170000|2021-10-08 15:16:10|579.3||579.3||579.3||579.3||0
1633706200000|2021-10-08 15:16:40|579.2|578.7|579.2|578.7|579.3|578.7|579.2|578.7|1000
1633706230000|2021-10-08 15:17:10||578.8||578.8||578.8||578.7|0
1633706270000|2021-10-08 15:17:50|579.5|579|579.4|578.9|579.5|579|579.4|578.9|1466
1633706280000|2021-10-08 15:18:00||579||579||579||579|0
1633706290000|2021-10-08 15:18:10|579.3|578.9|579.3|578.9|579.4|579|579.3|578.9|110
1633706320000|2021-10-08 15:18:40||578.8||578.8||578.8||578.8|800
1633706330000|2021-10-08 15:18:50|||||||||100
1633706340000|2021-10-08 15:19:00|579.2||579.2||579.2||579.2||0
1633706360000|2021-10-08 15:19:20||578.7||578.7||578.7||578.7|1050
1633706370000|2021-10-08 15:19:30|578.9|578.5|579|578.6|579|578.6|578.9|578.5|213
1633706380000|2021-10-08 15:19:40|579.1|578.7|579.1|578.6|579.1|578.7|579.1|578.6|500
1633706390000|2021-10-08 15:19:50|579|578.7|579|578.7|579|578.7|579|578.7|0
1633706400000|2021-10-08 15:20:00||578.6||578.6||578.6||578.6|1048
1633706410000|2021-10-08 15:20:10|578.9|578.4|579|578.4|579|578.4|578.9|578.4|0
1633706420000|2021-10-08 15:20:20|578.9|578.5|578.9|578.5|578.9|578.5|578.9|578.5|0
1633706440000|2021-10-08 15:20:40|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|969
1633706460000|2021-10-08 15:21:00|578.9|578.5|578.9|578.5|578.9|578.6|578.9|578.5|323
1633706470000|2021-10-08 15:21:10|578.8|578.4|578.9|578.4|578.9|578.4|578.8|578.4|1760
1633706490000|2021-10-08 15:21:30|578.8||578.8||578.8||578.8||0
1633706500000|2021-10-08 15:21:40|578.7|578.3|578.7|578.3|578.7|578.4|578.7|578.3|849
1633706510000|2021-10-08 15:21:50|578.5|578.2|578.5|578.1|578.5|578.2|578.5|578.1|130
1633706520000|2021-10-08 15:22:00|578.4|578|578.5|578.1|578.5|578.1|578.4|578|426
1633706540000|2021-10-08 15:22:20|578.6|578.2|578.6|578.2|578.6|578.2|578.6|578.2|0
1633706560000|2021-10-08 15:22:40|||||||||893
1633706590000|2021-10-08 15:23:10|||||||||1000
1633706610000|2021-10-08 15:23:30|578.4|578|578.4|578|578.4|578|578.4|578|689
1633706620000|2021-10-08 15:23:40|578.6|578.1|578.5|578.1|578.6|578.1|578.5|578.1|0
1633706670000|2021-10-08 15:24:30|578.4|578|578.4|577.9|578.4|578|578.4|577.9|1196
1633706680000|2021-10-08 15:24:40|578.3|578|578.1|577.8|578.3|578|578.1|577.8|735
1633706690000|2021-10-08 15:24:50|578|577.7|578|577.5|578|577.7|577.9|577.5|0
1633706700000|2021-10-08 15:25:00|577.9|577.6|578.1|577.7|578.1|577.7|577.9|577.6|0
1633706710000|2021-10-08 15:25:10|578.6|577.8|578.6|578.1|578.6|578.2|578.6|577.8|72
1633706750000|2021-10-08 15:25:50|578.3|578|578.3|577.7|578.3|578|578.3|577.7|0
1633706760000|2021-10-08 15:26:00|578.2|577.8|578.2|577.8|578.2|577.8|578.2|577.7|1000
1633706770000|2021-10-08 15:26:10|578.4|578|578.4|577.9|578.4|578|578.4|577.9|774
1633706780000|2021-10-08 15:26:20|578.6|578.2|578.6|578.1|578.6|578.2|578.6|578.1|7657
1633706800000|2021-10-08 15:26:40|578.5||578.5||578.5||578.5||606
1633706820000|2021-10-08 15:27:00|578.6|578.2|578.6|578.2|578.6|578.2|578.6|578.2|56
1633706840000|2021-10-08 15:27:20|578.7|578.3|578.7|578.2|578.7|578.3|578.7|578.2|380
1633706850000|2021-10-08 15:27:30|578.4|578.1|578.4|578.1|578.5|578.1|578.4|578.1|2759
1633706860000|2021-10-08 15:27:40|578.5||578.5||578.5||578.5||0
1633706880000|2021-10-08 15:28:00|578.6|578.2|578.6|578.1|578.6|578.2|578.6|578.1|1092
1633706900000|2021-10-08 15:28:20||578.2||578.1||578.2||578.1|0
1633706910000|2021-10-08 15:28:30||578||578.1||578.1||578|0
1633706920000|2021-10-08 15:28:40|578.4|577.9|578.3|577.9|578.4|577.9|578.3|577.8|387
1633706950000|2021-10-08 15:29:10||577.8||577.8||577.8||577.8|140
1633706960000|2021-10-08 15:29:20|578.4|577.9|578.4|578|578.4|578|578.4|577.9|3525
1633706970000|2021-10-08 15:29:30|578.5|578.1|578.4|578|578.5|578.1|578.4|577.9|1573
1633706990000|2021-10-08 15:29:50|578.6||578.6||578.6||578.6||1251
1633935610000|2021-10-11 07:00:10|582|580.6|581.9|580.7|582|581|581.6|580.5|2853
1633935620000|2021-10-11 07:00:20|581.8|580.8|581|580.4|581.8|580.8|580.7|580.1|17403
1633935630000|2021-10-11 07:00:30|580.9|580.1|580.9|580.1|581.6|580.2|580.8|580.1|4351
1633935640000|2021-10-11 07:00:40|581.2|580.2|581.4|580.2|581.4|580.2|580.9|580.2|1648
1633935650000|2021-10-11 07:00:50|581.3|580.3|579.7|579|581.4|580.4|579.4|578.6|40494
1633935660000|2021-10-11 07:01:00|579.9|579.1|580.9|579.9|581|580|579.9|579.1|7083
1633935670000|2021-10-11 07:01:10|581.1|580|581.1|580.3|581.2|580.3|580.3|579.4|2137
1633935680000|2021-10-11 07:01:20|581.3|580.2|581.1|580.1|581.4|580.2|580.2|579.7|529
1633935690000|2021-10-11 07:01:30|581|580.2|580.7|580.1|581.5|581|580.6|580|29838
1633935710000|2021-10-11 07:01:50|580.6|580.2|579.5|579|580.9|580.2|579.5|578.9|5040
1633935720000|2021-10-11 07:02:00|579.4|578.9|578.9|578.5|579.6|579.1|578.9|578.5|5041
1633935730000|2021-10-11 07:02:10|579|578.6|579.3|578.5|579.3|579|579|578.5|5470
1633935740000|2021-10-11 07:02:20|579.4|578.6|581.3|580.4|581.6|580.5|579.4|578.6|5662
1633935750000|2021-10-11 07:02:30|581.2|580.3|581.3|580.4|581.7|580.5|580.3|579.3|423
1633935760000|2021-10-11 07:02:40|581.2|580.5|581.3|580.6|581.7|580.6|580.9|580.1|1308
1633935770000|2021-10-11 07:02:50|581.2|580.4|582.5|581.6|583.7|582.6|580.8|579.7|24457
1633935780000|2021-10-11 07:03:00|581.6|581.5|582.2|581.2|582.8|581.7|581.4|580.5|11288
1633935790000|2021-10-11 07:03:10|582.3|581.3|581.7|580.7|582.9|581.8|581.7|580.6|1701
1633935800000|2021-10-11 07:03:20|581.6|580.6|581.7|580.8|582|581|581.3|580.2|0
1633935810000|2021-10-11 07:03:30|581.6|580.7|581|580.1|581.7|580.9|581|580.1|4096
1633935820000|2021-10-11 07:03:40|580.9|579.7|579.9|579.3|580.9|579.7|579.8|579.2|8843
1633935830000|2021-10-11 07:03:50|580.2|579.4|579.7|579.1|580.3|579.5|579.5|578.7|1498
1633935840000|2021-10-11 07:04:00|579.9|579.3|580.1|579.2|580.1|579.6|579.7|578.8|3609
1633935850000|2021-10-11 07:04:10|579.9|579.3|579.9|579|579.9|579.3|579.9|579|400
1633935860000|2021-10-11 07:04:20|579.8|578.9|579.6|579.1|579.8|579.1|579.3|578.5|2850
1633935870000|2021-10-11 07:04:30|579.9|579.2|580.3|580.1|581.1|580.1|579.9|579.2|1444
1633935880000|2021-10-11 07:04:40|580.7|580.2|580.9|580.2|581.1|580.8|580.7|580.1|5000
1633935890000|2021-10-11 07:04:50|580.8|580.1|580.3|579.8|580.9|580.1|579.9|578.9|2442
1633935900000|2021-10-11 07:05:00|580.5|579.9|580.5|580.1|580.5|580.1|580.5|579.9|6
1633935910000|2021-10-11 07:05:10|580.4|580|580.5|579.9|580.5|580.2|579.8|578.9|3160
1633935920000|2021-10-11 07:05:20|580.4|579.8|580.4|579.8|580.5|579.8|580.4|579.7|0
1633935930000|2021-10-11 07:05:30|580.3|579.7|579.8|579.2|580.3|579.7|579.8|579.2|520
1633935940000|2021-10-11 07:05:40|579.9|579.3|580|579.3|580.1|579.3|579.9|579.3|0
1633935950000|2021-10-11 07:05:50|579.9|579.2|579.9|579.2|579.9|579.2|579.9|579.2|0
1633935960000|2021-10-11 07:06:00|579.8|579.1|579.1|578.8|579.8|579.1|578.9|578.4|7906
1633935970000|2021-10-11 07:06:10|579|578.6|579|578.4|579|578.7|578.7|578.4|20521
1633935980000|2021-10-11 07:06:20|578.9|578.1|579|578.4|579|578.4|578.5|578|10183
1633935990000|2021-10-11 07:06:30|579.3|579.2|579.5|578.9|579.5|579.2|579.2|578.4|12796
1633936000000|2021-10-11 07:06:40|579.6|579|579.5|579.2|580|579.3|579.5|579|584
1633936010000|2021-10-11 07:06:50|579.4|579.1|578.8|578.1|579.4|579.1|578.7|578.1|3412
1633936020000|2021-10-11 07:07:00|578.9|578|578.7|578|578.9|578|578.5|578|100
1633936030000|2021-10-11 07:07:10|578.8|578.1|578.7|578|578.9|578.1|578.7|578|2398
1633936040000|2021-10-11 07:07:20|578.8|578.1|578.7|578.1|578.9|578.1|578.6|578|1534
1633936050000|2021-10-11 07:07:30|579|578.2|578.8|578.2|579.2|578.6|578.6|578.2|5084
1633936060000|2021-10-11 07:07:40|578.7|578.3|577.8|577.2|578.7|578.3|577.8|577.2|18662
1633936070000|2021-10-11 07:07:50|577.9|577.3|578.5|577.8|578.5|577.8|577.8|577.3|6018
1633936080000|2021-10-11 07:08:00|578.4|577.7|577.8|577.3|578.4|577.7|577.8|577.3|7558
1633936090000|2021-10-11 07:08:10|577.9|577.4|578.6|578.1|578.6|578.1|577.9|577.4|4286
1633936100000|2021-10-11 07:08:20||578||578||578||578|460
1633936110000|2021-10-11 07:08:30|578.5|577.9|578.5|577.8|578.5|577.9|578.1|577.8|1042
1633936120000|2021-10-11 07:08:40|578.6|577.9|579.2|578.6|579.4|578.6|578.4|577.8|6467
1633936130000|2021-10-11 07:08:50|579.1|578.5|579.2|578.7|579.4|578.7|578.7|578.4|2238
1633936140000|2021-10-11 07:09:00|579.1||579.1||579.1||579.1||0
1633936150000|2021-10-11 07:09:10|579.2||579.1||579.2||579.1||0
1633936160000|2021-10-11 07:09:20|579||579||579||579||0
1633936170000|2021-10-11 07:09:30|578.9||578.8||578.9||578.8||12
1633936190000|2021-10-11 07:09:50|578.9|578.4|578.3|577.8|578.9|578.4|578.3|577.8|1623
1633936200000|2021-10-11 07:10:00|578.4|577.9|578.9|578.3|578.9|578.3|578.3|577.9|5000
1633936210000|2021-10-11 07:10:10|578.8|578.1|578.6|578.1|578.8|578.1|578.6|578|365
1633936220000|2021-10-11 07:10:20|578.2|578.2|578.4|577.9|578.6|578.2|578.2|577.9|6837
1633936230000|2021-10-11 07:10:30|578.5|578|578.4|578|578.8|578.2|578.4|578|577
1633936250000|2021-10-11 07:10:50|578.3|577.9|578|577.7|578.3|577.9|578|577.5|1739
1633936270000|2021-10-11 07:11:10|578.2|577.8|578.9|578.5|578.9|578.5|578.2|577.8|1358
1633936280000|2021-10-11 07:11:20|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.3|200
1633936290000|2021-10-11 07:11:30|578.9|578.5|579.3|578.7|579.5|578.8|578.9|578.5|1491
1633936300000|2021-10-11 07:11:40|579.2|578.8|579.3|578.8|579.3|578.8|579.2|578.8|0
1633936310000|2021-10-11 07:11:50|579.2|579|579.4|579|579.4|579.2|579.2|579|12030
1633936320000|2021-10-11 07:12:00|579.5|578.9|579.4|579|579.5|579|579.2|578.8|1822
1633936330000|2021-10-11 07:12:10|579.5|579.1|579.4|579|579.5|579.1|579.3|578.8|678
1633936340000|2021-10-11 07:12:20|579.3||579.2||579.3||579.2||0
1633936350000|2021-10-11 07:12:30|579.1|578.8|579.8|579.3|579.8|579.3|579.1|578.8|1952
1633936360000|2021-10-11 07:12:40|579.6|579.4|579.8|579.5|579.8|579.7|579.5|579.3|6429
1633936370000|2021-10-11 07:12:50|||||||||150
1633936380000|2021-10-11 07:13:00|580|579.3|579.6|579|580|579.3|579.6|579|88
1633936390000|2021-10-11 07:13:10|579.5|579.1|579.5|579.1|579.5|579.2|579.5|579.1|337
1633936410000|2021-10-11 07:13:30|579.7|579.2|579.5|579.1|579.8|579.3|579.5|579.1|4119
1633936430000|2021-10-11 07:13:50|579.6|579.2|579.9|579.3|580|579.4|579.6|579.2|2064
1633936440000|2021-10-11 07:14:00||579.4||579.4||579.4||579.4|0
1633936450000|2021-10-11 07:14:10|579.8|579.5|579.9|579.5|580|579.5|578.8|578.7|51973
1633936460000|2021-10-11 07:14:20|580|579.6|580.5|580.2|580.5|580.2|580|579.6|10545
1633936470000|2021-10-11 07:14:30|580.7|580.3|580.3|579.9|580.7|580.4|579.8|579.7|55900
1633936480000|2021-10-11 07:14:40|580|579.7|580.3|580|580.4|580|579.9|579.7|12462
1633936490000|2021-10-11 07:14:50|580.2|579.9|580.7|580.4|580.7|580.4|580.2|579.9|3446
1633936500000|2021-10-11 07:15:00|580.6|580.5|580.4|580|580.6|580.6|580|579.8|11501
1633936510000|2021-10-11 07:15:10|580.5|580.1|580.9|580.6|581.2|580.6|580.5|580.1|8236
1633936520000|2021-10-11 07:15:20|580.8|580.5|580.8|580.4|580.8|580.5|580.6|580.2|1005
1633936530000|2021-10-11 07:15:30|580.7|580.3|580.6|580.1|580.7|580.3|580.5|580.1|136
1633936540000|2021-10-11 07:15:40|580.5|580|579.7|579.4|580.5|580|579.7|579.4|7539
1633936550000|2021-10-11 07:15:50|579.8|579.5|580.3|579.9|580.5|580|579|578.9|53555
1633936560000|2021-10-11 07:16:00|580.4|580|580.1|579.6|580.4|580|579.8|579.4|826
1633936570000|2021-10-11 07:16:10|580|579.4|579.8|579.5|580.1|579.7|579.8|579.4|1841
1633936580000|2021-10-11 07:16:20|579.9||579.9||579.9||579.9||0
1633936590000|2021-10-11 07:16:30|579.8|579.3|579.5|579.1|579.8|579.3|579.3|578.8|1626
1633936610000|2021-10-11 07:16:50|579.4|579|580|579.5|580|579.7|579|578.5|11671
1633936620000|2021-10-11 07:17:00|579.9|579.6|580|579.6|580|579.8|579.7|579.6|3220
1633936630000|2021-10-11 07:17:10|579.9|579.5|579.7|579.1|579.9|579.5|579.6|579|418
1633936640000|2021-10-11 07:17:20|579.8|579.2|579.9|579.5|579.9|579.5|579.8|579.2|583
1633936660000|2021-10-11 07:17:40|580|579.6|580.5|580.1|580.5|580.1|580|579.6|15755
1633936670000|2021-10-11 07:17:50|580.6|580.2|580.5|580.1|580.9|580.6|580.5|580|9919
1633936680000|2021-10-11 07:18:00|580.4|580|580.9|580.6|580.9|580.7|580.4|580|24600
1633936700000|2021-10-11 07:18:20||580.7||580.5||580.7||580.5|12024
1633936710000|2021-10-11 07:18:30|580.8|580.2|580.7|580.3|580.8|580.3|580.7|580.2|0
1633936720000|2021-10-11 07:18:40|580.9|580.5|581.1|580.7|581.6|580.8|580.9|580.5|14758
1633936730000|2021-10-11 07:18:50|581.2|580.8|581|580.6|581.4|581|580.9|580.6|1649
1633936740000|2021-10-11 07:19:00|581.1|580.7|580.9|580.6|581.2|580.7|580.8|580.6|7265
1633936750000|2021-10-11 07:19:10|580.8|580.8|580.9|580.6|580.9|580.8|580.8|580.6|17615
1633936760000|2021-10-11 07:19:20|581.4|580.7|582|581.6|582|581.6|581.4|580.7|40500
1633936770000|2021-10-11 07:19:30|581.9|581.5|581.7|581.4|581.9|581.5|581.7|581.4|136
1633936790000|2021-10-11 07:19:50|581.6||581.7||581.7||581.6||0
1633936810000|2021-10-11 07:20:10|581.8|581.5|581.8|581.4|581.9|581.5|581.8|581.4|280
1633936820000|2021-10-11 07:20:20|581.9|581.5|581.8|581.4|581.9|581.6|581.8|581.4|6910
1633936830000|2021-10-11 07:20:30|581.9|581.8|581.8|581.4|581.9|581.8|581.8|581.4|8500
1633936840000|2021-10-11 07:20:40|581.9|581.8|581.9|581.7|581.9|581.8|581.8|581.4|37796
1633936850000|2021-10-11 07:20:50|582.2|581.8|582.3|582.1|583|582.2|582|581.8|23372
1633936860000|2021-10-11 07:21:00|582.6|582.2|583.3|582.9|583.4|582.9|582.6|582.2|6191
1633936870000|2021-10-11 07:21:10|583.4|583|583.7|583.1|583.8|583.2|583.4|582.9|1900
1633936890000|2021-10-11 07:21:30|583.8|583.4|584|583.7|584.3|583.8|583.8|583.4|5592
1633936900000|2021-10-11 07:21:40|583.9|583.5|583.8|583.5|583.9|583.5|583.8|583.5|604
1633936910000|2021-10-11 07:21:50|583.7|583.4|583.6|583.2|583.9|583.4|583.6|583.1|16959
1633936940000|2021-10-11 07:22:20|||||||||500
1633936950000|2021-10-11 07:22:30|583.5|583.3|583.4|583.2|583.5|583.3|583.4|583.2|0
1633936960000|2021-10-11 07:22:40|583.1|582.9|583.4|583.2|583.5|583.2|583.1|582.9|5000
1633936970000|2021-10-11 07:22:50|||||||||150
1633936980000|2021-10-11 07:23:00|583.7||583.6||583.7||583.6||3000
1633936990000|2021-10-11 07:23:10|583.5||583.5||583.5||583.3||0
1633937010000|2021-10-11 07:23:30|583.4|583|582.7|582.3|583.4|583|582.7|582|3398
1633937020000|2021-10-11 07:23:40|582.8|582.4|583|582.5|583|582.6|582.8|582.4|2324
1633937030000|2021-10-11 07:23:50|582.9|582.6|582.9|582.5|582.9|582.6|582.9|582.5|0
1633937040000|2021-10-11 07:24:00|582.8|582.4|582.4|582.1|582.8|582.4|582.4|582.1|814
1633937050000|2021-10-11 07:24:10|582.3|582|582.6|582.1|582.6|582.1|582|581.7|3673
1633937060000|2021-10-11 07:24:20|583.2|583.1|583|582.5|583.2|583.1|583|582.1|25000
1633937070000|2021-10-11 07:24:30|583.1|582.6|583.5|583|583.5|583|583.1|582.6|866
1633937080000|2021-10-11 07:24:40|583.4|582.9|583.2|582.7|583.4|582.9|583|582.6|1333
1633937090000|2021-10-11 07:24:50|583.3|582.8|583.8|583.3|583.8|583.3|583.3|582.8|120
1633937100000|2021-10-11 07:25:00|584|583.4|584|583.4|584|583.4|584|583.4|0
1633937110000|2021-10-11 07:25:10|583.8||583.8||583.8||583.8||0
1633937120000|2021-10-11 07:25:20|583.7|583.3|583.8|583.3|583.8|583.3|583.7|583.3|0
1633937130000|2021-10-11 07:25:30|583.9|583.4|584|583.5|584|583.5|583.9|583.4|1022
1633937140000|2021-10-11 07:25:40|583.9|583.4|583.9|583.4|583.9|583.4|583.9|583.4|0
1633937150000|2021-10-11 07:25:50||583.5||583.5||583.6||583.5|0
1633937160000|2021-10-11 07:26:00|583.8|583.4|583.4|583|583.8|583.4|583.3|583|288
1633937170000|2021-10-11 07:26:10|583.6|583.1|583.4|583|583.8|583.1|583.3|583|346
1633937180000|2021-10-11 07:26:20|583.5||583.4||583.5||583.4||0
1633937190000|2021-10-11 07:26:30|583.6|583.1|583.9|583.5|583.9|583.5|583.6|583.1|883
1633937200000|2021-10-11 07:26:40|583.8|583.4|583.8|583.3|583.8|583.4|583.8|583.3|0
1633937210000|2021-10-11 07:26:50|583.9|583.4|583.9|583.4|583.9|583.4|583.9|583.4|0
1633937220000|2021-10-11 07:27:00|583.8|583.5|583.9|583.5|583.9|583.5|583.8|583.5|0
1633937230000|2021-10-11 07:27:10|583.8|583.4|583.9|583.4|583.9|583.4|583.8|583.4|550
1633937240000|2021-10-11 07:27:20|583.8|583.5|583.8|583.3|583.8|583.5|583.6|583.3|0
1633937250000|2021-10-11 07:27:30|583.7||583.7||583.7||583.7||338
1633937260000|2021-10-11 07:27:40|583.6||583.5||583.7||583.5||150
1633937270000|2021-10-11 07:27:50|583.7|583.4|584|583.5|584|583.5|583.7|583.4|2378
1633937280000|2021-10-11 07:28:00|584.1|583.6|584.3|583.9|584.3|583.9|584.1|583.6|6450
1633937290000|2021-10-11 07:28:10|||||||||200
1633937330000|2021-10-11 07:28:50|584.2||584.2||584.2||584.2||0
1633937340000|2021-10-11 07:29:00|584.1|583.7|584.3|583.9|584.3|584|584.1|583.6|1650
1633937350000|2021-10-11 07:29:10|584.2|583.7|584.1|583.6|584.2|583.7|584.1|583.6|294
1633937360000|2021-10-11 07:29:20||583.7||583.8||583.8||583.7|500
1633937370000|2021-10-11 07:29:30||583.7||583.7||583.7||583.7|0
1633937390000|2021-10-11 07:29:50||583.8||583.7||583.8||583.7|53
1633937400000|2021-10-11 07:30:00|584|583.8|584.8|584.4|584.9|584.4|583.9|583.7|3437
1633937410000|2021-10-11 07:30:10|584.9||584.9||584.9||584.9||0
1633937420000|2021-10-11 07:30:20|584.8||584.8||584.8||584.8||0
1633937430000|2021-10-11 07:30:30|584.7|584.3|584.7|584.4|584.7|584.4|584.7|584.2|0
1633937440000|2021-10-11 07:30:40|584.6|584.2|584.4|584.1|584.6|584.2|584.4|583.9|290
1633937450000|2021-10-11 07:30:50|584.5|584.2|584.7|584.3|584.7|584.3|584.4|584.2|7502
1633937460000|2021-10-11 07:31:00|584.6|584.2|584.7|584.2|584.7|584.2|584.6|584.2|0
1633937470000|2021-10-11 07:31:10|584.9|584.3|584.9|584.6|584.9|584.6|584.8|584.3|1000
1633937480000|2021-10-11 07:31:20|585|584.7|585.3|584.9|585.5|584.9|584.9|584.6|26687
1633937490000|2021-10-11 07:31:30|585.2|584.8|585.1|584.6|585.2|584.8|585|584.6|864
1633937500000|2021-10-11 07:31:40|585.2|585|585.3|584.7|585.3|585|585|584.6|2000
1633937510000|2021-10-11 07:31:50||585||585||585||585|19
1633937520000|2021-10-11 07:32:00|585.4|585.1|585.8|585.4|586|585.4|585.4|585.1|671
1633937530000|2021-10-11 07:32:10|585.9|585.5|586|585.5|586|585.5|585.8|585.4|2140
1633937540000|2021-10-11 07:32:20|585.9|585.8|585.8|585.4|585.9|585.8|585.8|585.4|399
1633937570000|2021-10-11 07:32:50|586|585.5|585.4|585.3|586|585.5|585.4|585|9839
1633937590000|2021-10-11 07:33:10|585.5|585.2|585.8|585.4|585.9|585.4|585.3|585.2|1666
1633937600000|2021-10-11 07:33:20|585.9|585.5|586.3|586|586.3|586|585.9|585.5|17345
1633937610000|2021-10-11 07:33:30|586.4|586.1|586.7|586.2|586.9|586.3|586.4|586.1|750
1633937620000|2021-10-11 07:33:40|586.6|586.1|586.3|585.9|586.6|586.2|586.2|585.8|1702
1633937630000|2021-10-11 07:33:50|586.4|586|586.6|586.1|586.6|586.1|586.4|586|759
1633937640000|2021-10-11 07:34:00|586.8|586.5|587|586.6|587|586.6|586.8|586.1|587
1633937650000|2021-10-11 07:34:10|586.9|586.4|586.8|586.4|587|586.5|586.6|586.4|10854
1633937660000|2021-10-11 07:34:20|586.7||586.7||586.7||586.7||0
1633937670000|2021-10-11 07:34:30|586.6|586.3|587|586.6|587|586.6|586.4|586|3360
1633937680000|2021-10-11 07:34:40|586.9|586.5|586.5|586|586.9|586.6|586.5|586|14917
1633937690000|2021-10-11 07:34:50|586.4|586.3|586.4|586|586.4|586.3|586.4|586|2250
1633937700000|2021-10-11 07:35:00|586.3|585.9|586.4|586|586.4|586.3|586.1|585.7|7073
1633937710000|2021-10-11 07:35:10|586.5|586.1|586.5|586.1|586.5|586.1|586.5|586.1|250
1633937720000|2021-10-11 07:35:20|586.7|586.3|586.9|586.6|587|586.6|586.7|586.3|271
1633937730000|2021-10-11 07:35:30|586.8|586.5|587|586.6|587|586.6|586.6|586.4|4279
1633937740000|2021-10-11 07:35:40||586.7||586.7||586.7||586.7|20
1633937750000|2021-10-11 07:35:50|587.1|586.8|587.3|586.9|587.3|586.9|587.1|586.8|4980
1633937760000|2021-10-11 07:36:00|587.5|587|587.4|587|587.6|587.1|587.2|587|2485
1633937770000|2021-10-11 07:36:10|587.3|586.9|586.9|586.5|587.3|586.9|586.6|586.3|18272
1633937780000|2021-10-11 07:36:20|586.8|586.6|586.8|586.5|587|586.7|586.8|586.5|1976
1633937790000|2021-10-11 07:36:30|586.9|586.4|586.7|586.4|586.9|586.4|586.6|586.3|797
1633937800000|2021-10-11 07:36:40|586.6|586.3|586.5|586.1|586.6|586.3|586.1|585.8|1724
1633937810000|2021-10-11 07:36:50|586.6||586.4||586.6||586.4||0
1633937820000|2021-10-11 07:37:00|586.3|586|586.1|585.7|586.3|586|586|585.6|1539
1633937830000|2021-10-11 07:37:10|586|585.6|585.8|585.6|586|585.6|585.8|585.6|943
1633937840000|2021-10-11 07:37:20|585.7|585.5|586.4|585.9|586.4|585.9|585.7|585.4|1412
1633937850000|2021-10-11 07:37:30|586.3|585.8|585.8|585.5|586.3|585.8|585.8|585.5|2752
1633937860000|2021-10-11 07:37:40|585.5|585.4|585.8|585.4|585.9|585.5|585.5|585.3|1135
1633937870000|2021-10-11 07:37:50|||||||||100
1633937880000|2021-10-11 07:38:00|585.7|585.3|585.5|584.9|585.7|585.3|584.8|584.5|24474
1633937890000|2021-10-11 07:38:10|585.6|585|585.3|585|585.6|585|585.3|584.9|1675
1633937900000|2021-10-11 07:38:20|585.4|584.9|585.3|585.1|585.4|585.1|585|584.8|3500
1633937910000|2021-10-11 07:38:30|||||||||210
1633937920000|2021-10-11 07:38:40|585.4|585.2|585.9|585.4|585.9|585.4|585.4|585.2|2795
1633937930000|2021-10-11 07:38:50||585.5||585.6||585.6||585.5|194
1633937940000|2021-10-11 07:39:00|585.8|585.5|585.3|585|585.8|585.5|585.3|584.7|8480
1633937950000|2021-10-11 07:39:10|585.2|584.8|585.2|584.8|585.2|584.8|585.2|584.8|172
1633937960000|2021-10-11 07:39:20|585.1|584.7|585.3|584.7|585.5|584.7|585|584.6|0
1633937970000|2021-10-11 07:39:30|585.1||585||585.1||585||0
1633937980000|2021-10-11 07:39:40|584.8|584.8|584.6|584.1|585|584.8|584.6|584.1|2755
1633937990000|2021-10-11 07:39:50|584.5|584.2|585.3|584.7|585.3|584.7|584.5|584.2|1351
1633938000000|2021-10-11 07:40:00||584.8||584.7||584.8||584.7|0
1633938010000|2021-10-11 07:40:10|585.5|584.8|585.4|584.8|585.6|585|585.4|584.8|1340
1633938020000|2021-10-11 07:40:20|585.3|584.7|585.2|584.6|585.3|584.7|585.2|584.6|0
1633938030000|2021-10-11 07:40:30|585.1||584.9||585.1||584.9||0
1633938040000|2021-10-11 07:40:40|585||584.9||585||584.9||8
1633938050000|2021-10-11 07:40:50|585|584.7|585.3|584.9|585.3|584.9|585|584.7|1004
1633938060000|2021-10-11 07:41:00|585.4|585|585.1|584.7|585.4|585|585.1|584.7|2524
1633938090000|2021-10-11 07:41:30|585.2|584.6|585.1|584.7|585.2|585.1|584.9|584.5|10332
1633938100000|2021-10-11 07:41:40|585|584.6|584.8|584.3|585|584.6|584.8|584.3|1083
1633938110000|2021-10-11 07:41:50|584.7|584.2|584.7|584.3|584.8|584.3|584.3|583.9|4392
1633938120000|2021-10-11 07:42:00|584.8|584.4|584.3|583.8|584.9|584.4|584.3|583.8|454
1633938130000|2021-10-11 07:42:10|584.2|583.7|583.6|583.4|584.2|583.8|583.6|583.4|3750
1633938140000|2021-10-11 07:42:20|583.5|583.3|583.3|583.1|583.5|583.3|583.3|583|4700
1633938150000|2021-10-11 07:42:30|583.5|583.2|583.5|583.2|583.5|583.2|583.5|583.1|306
1633938160000|2021-10-11 07:42:40|583.4|583.1|583.4|583.1|583.4|583.1|583.4|583.1|0
1633938170000|2021-10-11 07:42:50|583.3|583|583.4|583|583.4|583.1|583.3|583|1596
1633938180000|2021-10-11 07:43:00|583.5|583.1|583.7|583.4|583.9|583.4|583.5|583.1|6169
1633938190000|2021-10-11 07:43:10|583.8|583.3|583.4|583|583.8|583.3|583.1|583|5002
1633938200000|2021-10-11 07:43:20|583.3|582.9|582.4|582.1|583.3|582.9|582.4|582.1|5490
1633938210000|2021-10-11 07:43:30|582.5|582.2|582.6|582.2|582.7|582.2|582.5|582.1|1000
1633938220000|2021-10-11 07:43:40|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|100
1633938240000|2021-10-11 07:44:00|582.4|582|582.5|582|582.5|582|582.3|581.8|2305
1633938250000|2021-10-11 07:44:10|582.6|582.1|582.9|582.4|583|582.4|582.6|582.1|1489
1633938260000|2021-10-11 07:44:20|582.8|582.5|583.1|582.7|583.4|582.7|582.7|582.5|1488
1633938270000|2021-10-11 07:44:30||582.6||582.7||582.7||582.6|0
1633938280000|2021-10-11 07:44:40|583|582.6|582.3|581.9|583|582.6|582.3|581.9|512
1633938290000|2021-10-11 07:44:50|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1633938300000|2021-10-11 07:45:00||581.9||581.9||581.9||581.9|0
1633938310000|2021-10-11 07:45:10|582.4|582|582.7|582.1|582.7|582.1|582.4|582|803
1633938320000|2021-10-11 07:45:20|582.6|582.2|582.7|582.2|582.7|582.2|582.5|582.2|0
1633938330000|2021-10-11 07:45:30|582.8|582.3|583.1|582.7|583.1|582.7|582.7|582.3|0
1633938340000|2021-10-11 07:45:40|583.2|582.8|583.3|582.9|583.3|582.9|583.2|582.8|0
1633938350000|2021-10-11 07:45:50|583.5|583|584.4|583.9|584.5|583.9|583.4|583|2562
1633938360000|2021-10-11 07:46:00|584.3|584|584.1|583.7|584.3|584|584|583.6|3310
1633938370000|2021-10-11 07:46:10|584|583.6|583.9|583.6|584|583.6|583.8|583.3|641
1633938380000|2021-10-11 07:46:20|583.8|583.4|583.7|583.4|583.8|583.4|583.7|583.4|718
1633938390000|2021-10-11 07:46:30|583.9|583.5|584.5|584.2|584.6|584.4|583.9|583.5|3557
1633938400000|2021-10-11 07:46:40|584.6|584.3|584.7|584.3|584.7|584.3|584.6|584.2|0
1633938410000|2021-10-11 07:46:50|584.4|584.2|584.4|584.2|584.4|584.2|584.4|584.2|0
1633938420000|2021-10-11 07:47:00|584.6|584.3|584.8|584.3|584.9|584.4|584.6|584.3|348
1633938430000|2021-10-11 07:47:10|584.9|584.4|585|584.7|585|584.7|584.9|584.4|2200
1633938440000|2021-10-11 07:47:20|585.2|584.8|585.1|584.6|585.2|585|585.1|584.5|8640
1633938450000|2021-10-11 07:47:30|585|584.5|585|584.5|585|584.5|585|584.5|0
1633938460000|2021-10-11 07:47:40|584.9|584.4|584.7|584.3|584.9|584.4|584.7|584.1|0
1633938470000|2021-10-11 07:47:50|584.6|584.2|584.4|584.1|584.6|584.2|584.4|584.1|1600
1633938490000|2021-10-11 07:48:10|584.6|584.2|584.6|584.4|584.6|584.4|584.6|584.2|2167
1633938500000|2021-10-11 07:48:20|584.5|584.3|584.7|584.4|584.7|584.4|584.2|583.7|11260
1633938510000|2021-10-11 07:48:30|584.8|584.3|584.8|584.4|584.8|584.4|584.8|584.3|0
1633938520000|2021-10-11 07:48:40|584.9|584.5|585.2|584.9|585.2|584.9|584.9|584.5|2000
1633938530000|2021-10-11 07:48:50||584.8||584.7||584.8||584.7|0
1633938540000|2021-10-11 07:49:00|585.1|584.8|584.8|584.4|585.1|584.8|584.8|584.4|3277
1633938550000|2021-10-11 07:49:10|584.7|584.5|584.9|584.5|584.9|584.6|584.6|584.5|1056
1633938560000|2021-10-11 07:49:20|585|584.6|585.2|584.8|585.2|584.8|585|584.6|1291
1633938570000|2021-10-11 07:49:30|585.7|584.9|585.7|585.2|585.8|585.2|585.5|584.7|17900
1633938580000|2021-10-11 07:49:40|585.6||585.7||585.7||585.5||0
1633938590000|2021-10-11 07:49:50|585.8|585.3|585.8|585.3|585.9|585.3|585.7|585.3|100
1633938600000|2021-10-11 07:50:00|585.9|585.2|585.7|585.2|585.9|585.2|585.7|585.2|0
1633938610000|2021-10-11 07:50:10|585.6|585.1|585.3|585|585.6|585.1|585.3|585|3516
1633938620000|2021-10-11 07:50:20|585.4|585.1|585.6|585.2|585.6|585.2|585.4|585.1|1376
1633938630000|2021-10-11 07:50:30|585.5|585.1|585.5|585.1|585.6|585.1|585.5|585|0
1633938640000|2021-10-11 07:50:40|585.4|585|585.4|585.2|585.6|585.2|585.3|584.9|2273
1633938650000|2021-10-11 07:50:50|585.6|585.3|585.6|585.1|585.7|585.3|585.5|584.9|3383
1633938660000|2021-10-11 07:51:00|585.5|585|585.5|585.1|585.8|585.5|585.4|584.9|4315
1633938670000|2021-10-11 07:51:10|585.4|585|585.1|584.6|585.4|585.1|585.1|584.5|803
1633938680000|2021-10-11 07:51:20|585|584.5|585|584.5|585.1|584.5|585|584.5|0
1633938690000|2021-10-11 07:51:30|584.9|584.4|584.6|584.1|584.9|584.4|584.6|584.1|0
1633938700000|2021-10-11 07:51:40|584.5|584.2|584.4|584|584.5|584.2|584.4|584|1418
1633938710000|2021-10-11 07:51:50|584.3|583.9|584.2|583.9|584.3|583.9|584.2|583.8|0
1633938720000|2021-10-11 07:52:00||583.8||583.7||583.8||583.7|0
1633938740000|2021-10-11 07:52:20|584.3|583.8|584.3|583.8|584.4|583.8|584.3|583.8|0
1633938750000|2021-10-11 07:52:30|584.4|583.9|584.3|583.9|584.4|584|584.2|583.8|2260
1633938760000|2021-10-11 07:52:40|584.4|583.8|584.3|583.8|584.5|583.8|584.3|583.8|0
1633938770000|2021-10-11 07:52:50|584.2|583.9|584|583.7|584.2|583.9|584|583.7|459
1633938780000|2021-10-11 07:53:00|583.9|583.8|584.1|583.8|584.1|583.8|583.9|583.8|860
1633938790000|2021-10-11 07:53:10|584.2|583.7|584.4|584|584.4|584|584.2|583.7|1700
1633938800000|2021-10-11 07:53:20|584.3|583.9|584.4|584|584.4|584|583.9|583.6|9725
1633938810000|2021-10-11 07:53:30|584.5|584.1|584.5|584.3|584.5|584.4|584.4|584.1|4594
1633938820000|2021-10-11 07:53:40|584.6|584.4|585.1|584.6|585.1|584.6|584.6|584.4|12022
1633938830000|2021-10-11 07:53:50|585.2|584.7|585.4|584.9|585.5|584.9|585.2|584.7|590
1633938850000|2021-10-11 07:54:10|585.3|584.8|585.2|584.8|585.3|584.8|585.1|584.8|1190
1633938860000|2021-10-11 07:54:20|585.3|584.9|585.4|584.9|585.4|585.3|585.2|584.6|5025
1633938870000|2021-10-11 07:54:30|585.3||585.1||585.3||585.1||628
1633938880000|2021-10-11 07:54:40|585.2|584.8|585.2|584.9|585.3|584.9|584.9|584.6|6845
1633938890000|2021-10-11 07:54:50|585.1|584.8|585|584.6|585.1|584.8|584.8|584.5|1128
1633938900000|2021-10-11 07:55:00|585.1|584.7|585.4|585|585.4|585|585|584.7|3310
1633938910000|2021-10-11 07:55:10||585.1||585.2||585.2||585.1|0
1633938920000|2021-10-11 07:55:20|585.6|585.3|585.4|585.1|585.7|585.3|585.3|585.1|412
1633938930000|2021-10-11 07:55:30|585.3|585|585.2|584.9|585.3|585|585.2|584.9|1613
1633938940000|2021-10-11 07:55:40|585|585|585.2|584.9|585.2|585|585|584.9|2000
1633938950000|2021-10-11 07:55:50|585.3|585|585.5|585.2|585.5|585.2|585.3|585|1155
1633938960000|2021-10-11 07:56:00|585.7|585.3|585.8|585.5|585.8|585.5|585.7|585.3|1607
1633938970000|2021-10-11 07:56:10|585.7|585.6|585.7|585.4|585.7|585.7|585.7|585.4|2666
1633939000000|2021-10-11 07:56:40|585.6|585.3|585.8|585.7|585.8|585.7|585.6|585.3|240
1633939010000|2021-10-11 07:56:50|585.7|585.6|585.8|585.5|585.8|585.6|585.7|585.4|2207
1633939020000|2021-10-11 07:57:00|585.7|585.4|585.5|585.2|585.7|585.5|585.5|585|3500
1633939030000|2021-10-11 07:57:10|585.6|585.3|585.7|585.5|585.7|585.5|585.5|585.3|1943
1633939050000|2021-10-11 07:57:30|585.8|585.6|585.8|585.5|585.8|585.7|585.7|585.5|4792
1633939060000|2021-10-11 07:57:40|585.7|585.4|585.8|585.5|585.8|585.6|585|584.7|25120
1633939070000|2021-10-11 07:57:50|585.4|585.6|585.8|585.5|585.8|585.6|585.4|585.2|77990
1633939080000|2021-10-11 07:58:00||585.6||585.5||585.7||585.5|4565
1633939090000|2021-10-11 07:58:10||585.6||585.5||585.7||585.5|1527
1633939150000|2021-10-11 07:59:10|585.9|585.6|585.9|585.8|585.9|585.8|585.9|585.6|63262
1633939160000|2021-10-11 07:59:20||585.7||585.7||585.8||585.7|4211
1633939170000|2021-10-11 07:59:30|585.8|585.8|585.8|585.7|585.8|585.8|585.8|585.6|7059
1633939180000|2021-10-11 07:59:40|||||||||5000
1633939190000|2021-10-11 07:59:50|||||||||3196
1633939200000|2021-10-11 08:00:00||585.6||585.7||585.7||585.6|1599
1633939210000|2021-10-11 08:00:10|585.7|585.6|585.9|585.8|585.9|585.8|585.7|585.6|18796
1633939220000|2021-10-11 08:00:20||585.7||585.8||585.8||585.7|31431
1633939230000|2021-10-11 08:00:30|586|585.9|586.7|586.5|586.7|586.6|586|585.9|32466
1633939240000|2021-10-11 08:00:40||586.6||586.5||586.6||586.5|6
1633939250000|2021-10-11 08:00:50|586.6|586.4|586.6|586.4|586.7|586.4|586.6|586.4|3784
1633939260000|2021-10-11 08:01:00|586.5|586.3|586.5|586.3|586.5|586.3|586.4|586.3|164
1633939270000|2021-10-11 08:01:10|586.6|586.4|586.7|586.4|586.7|586.4|586.6|586.4|0
1633939290000|2021-10-11 08:01:30|586.8|586.5|586.8|586.6|586.8|586.6|586.8|586.5|1700
1633939310000|2021-10-11 08:01:50||586.7||586.6||586.7||586.6|814
1633939320000|2021-10-11 08:02:00|586.9||586.8||586.9||586.8||1
1633939330000|2021-10-11 08:02:10|586.7|586.5|586.5|586.3|586.7|586.5|586.5|586.3|3137
1633939340000|2021-10-11 08:02:20|586.6|586.4|586.7|586.4|586.7|586.5|586.6|586.4|1121
1633939350000|2021-10-11 08:02:30||586.3||586.3||586.3||586.3|0
1633939360000|2021-10-11 08:02:40|586.6||586.6||586.6||586.6||0
1633939380000|2021-10-11 08:03:00||586.4||586.4||586.4||586.4|300
1633939390000|2021-10-11 08:03:10|586.7|586.5|586.8|586.6|586.9|586.6|586.7|586.5|1168
1633939400000|2021-10-11 08:03:20|586.9||586.9||586.9||586.9||0
1633939410000|2021-10-11 08:03:30|587|586.7|587.4|587.2|587.5|587.2|586.9|586.6|10652
1633939420000|2021-10-11 08:03:40|587.5||587.5||587.5||587.5||0
1633939430000|2021-10-11 08:03:50|587.4|587.1|587.3|587|587.4|587.1|587.2|587|411
1633939440000|2021-10-11 08:04:00|587.2|587.1|587.2|587|587.2|587.1|587.2|587|1167
1633939450000|2021-10-11 08:04:10|587.4|587.1|587.4|587|587.4|587.1|587.4|587|1000
1633939470000|2021-10-11 08:04:30|587.5|587.1|587.5|587.2|587.5|587.2|587.5|587|282
1633939480000|2021-10-11 08:04:40||587.3||587.3||587.3||587.3|0
1633939490000|2021-10-11 08:04:50|587.4|587.2|587.4|587.2|587.4|587.2|587.4|587.2|0
1633939500000|2021-10-11 08:05:00|587.3|587.1|587.4|587.2|587.4|587.2|587.3|587|2032
1633939510000|2021-10-11 08:05:10|587.5|587.3|587.5|587.3|587.5|587.4|587.4|587.3|4409
1633939520000|2021-10-11 08:05:20|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|0
1633939530000|2021-10-11 08:05:30|587.4|587.1|587|586.7|587.4|587.1|587|586.6|2984
1633939540000|2021-10-11 08:05:40|586.9|586.8|586.9|586.6|587|586.8|586.8|586.6|1552
1633939550000|2021-10-11 08:05:50|586.8|586.5|586.7|586.4|586.8|586.5|586.6|586.4|788
1633939560000|2021-10-11 08:06:00|587.1|587|587.4|587.1|587.7|587.3|587.1|587|45453
1633939570000|2021-10-11 08:06:10|587.3|587|587.3|587|587.4|587.2|587.1|587|7875
1633939580000|2021-10-11 08:06:20|587.2|586.9|587.1|586.7|587.2|586.9|587|586.5|17095
1633939590000|2021-10-11 08:06:30|587||587||587||587||0
1633939600000|2021-10-11 08:06:40|586.9|586.6|586.8|586.5|586.9|586.6|586.7|586.5|5204
1633939610000|2021-10-11 08:06:50|586.7|586.4|586.5|586.2|586.7|586.4|586.4|586.2|5773
1633939620000|2021-10-11 08:07:00|586.6|586.3|586.6|586.3|586.6|586.3|586.6|586.3|80
1633939630000|2021-10-11 08:07:10|586.5|586.4|586.5|586.3|586.5|586.4|586.5|586.3|1356
1633939650000|2021-10-11 08:07:30|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|1294
1633939670000|2021-10-11 08:07:50|586.3|586.1|586.2|585.9|586.3|586.1|586|585.6|7319
1633939680000|2021-10-11 08:08:00|586.1|586|586.1|585.8|586.3|586|585.9|585.7|2874
1633939690000|2021-10-11 08:08:10|586.2|585.7|586.2|585.8|586.2|585.8|586.2|585.7|0
1633939700000|2021-10-11 08:08:20||585.9||585.9||585.9||585.9|0
1633939710000|2021-10-11 08:08:30|586.1|585.8|586.1|585.9|586.1|585.9|585.8|585.6|1116
1633939720000|2021-10-11 08:08:40|586.2|586|586|585.8|586.2|586|586|585.8|400
1633939730000|2021-10-11 08:08:50|585.9||586||586||585.9||1000
1633939740000|2021-10-11 08:09:00|585.9|585.9|585.4|585.1|585.9|585.9|585.4|585|19685
1633939750000|2021-10-11 08:09:10|585.5|585.2|585.6|585.3|585.6|585.4|585.5|585.2|761
1633939760000|2021-10-11 08:09:20|585.5|585.4|585.6|585.4|585.6|585.4|585.5|585.4|0
1633939770000|2021-10-11 08:09:30|585.5|585.3|585.5|585.2|585.5|585.3|585.5|585.2|6
1633939780000|2021-10-11 08:09:40|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1633939790000|2021-10-11 08:09:50|585.5|585.2|585.1|584.9|585.5|585.2|585|584.8|8830
1633939800000|2021-10-11 08:10:00|585.2|585|585.4|585.1|585.4|585.3|585.2|585|5077
1633939810000|2021-10-11 08:10:10|585.3|585|585.6|585.4|585.6|585.4|585.1|584.9|1006
1633939820000|2021-10-11 08:10:20|585.5|585.5|585.4|585.2|585.6|585.5|585.3|585.2|3099
1633939840000|2021-10-11 08:10:40|585.3|585.1|585.2|585|585.3|585.1|585.1|584.8|1072
1633939850000|2021-10-11 08:10:50|585.3|585.1|585.2|584.9|585.3|585.1|585|584.9|8543
1633939860000|2021-10-11 08:11:00|585.3|585|585.4|585.2|585.5|585.3|585.3|585|3447
1633939870000|2021-10-11 08:11:10|585.5|585.3|585.6|585.3|585.6|585.3|585.4|585.3|650
1633939880000|2021-10-11 08:11:20|585.7|585.4|586.7|586.3|586.7|586.3|585.7|585.4|5984
1633939890000|2021-10-11 08:11:30|586.4|586.2|586.4|586.2|586.4|586.3|586.3|586.2|78
1633939900000|2021-10-11 08:11:40||586.3||586.2||586.3||586.2|2000
1633939910000|2021-10-11 08:11:50|586.5|586.4|587.4|587.1|587.4|587.2|586.5|586.4|14138
1633939920000|2021-10-11 08:12:00|587.5|587.4|587.3|586.8|587.6|587.4|587|586.8|4414
1633939930000|2021-10-11 08:12:10||586.9||586.8||586.9||586.8|0
1633939940000|2021-10-11 08:12:20|587.2|586.7|586.9|586.8|587.2|586.8|586.9|586.6|1541
1633939950000|2021-10-11 08:12:30|587.1|586.7|587.2|586.8|587.2|586.8|587.1|586.7|181
1633939960000|2021-10-11 08:12:40|587.3|586.9|587.3|587|587.4|587|587.3|586.9|0
1633939970000|2021-10-11 08:12:50|587.4|586.9|587|586.8|587.4|586.9|587|586.8|0
1633939980000|2021-10-11 08:13:00|586.9|586.9|587|586.8|587.2|586.9|586.9|586.8|4468
1633939990000|2021-10-11 08:13:10|586.9|586.9|587|586.8|587|586.9|586.9|586.8|3856
1633940000000|2021-10-11 08:13:20|586.9||587||587||586.9||205
1633940010000|2021-10-11 08:13:30|586.9||587||587||586.9||128
1633940020000|2021-10-11 08:13:40|||||||||300
1633940030000|2021-10-11 08:13:50|586.9|586.6|586.9|586.5|586.9|586.6|586.7|586.4|8902
1633940040000|2021-10-11 08:14:00|586.8|586.6|586.5|586.2|586.8|586.6|586.3|586.2|9675
1633940050000|2021-10-11 08:14:10|586.6|586.3|586.8|586.5|586.8|586.5|586.6|586.3|1871
1633940060000|2021-10-11 08:14:20|586.7|586.4|586.5|586.2|586.7|586.4|586.5|586.2|300
1633940070000|2021-10-11 08:14:30|586.4||586.4||586.4||586.4||0
1633940080000|2021-10-11 08:14:40|586.3|586.3|586.6|586.3|586.6|586.3|586.3|586.3|3164
1633940090000|2021-10-11 08:14:50||586.2||586.2||586.2||586.2|0
1633940100000|2021-10-11 08:15:00|586.5|586.1|586.3|586|586.5|586.2|585.8|585.5|21579
1633940110000|2021-10-11 08:15:10|586.2|586.1|586.4|586.1|586.4|586.1|586.2|586|919
1633940120000|2021-10-11 08:15:20|586.6|586.2|586.8|586.5|587|586.6|586.6|586.2|1111
1633940130000|2021-10-11 08:15:30|587|586.6|586.9|586.5|587|586.8|586.7|586.5|4350
1633940140000|2021-10-11 08:15:40|586.8|586.4|586.6|586.2|586.8|586.4|586.4|586.1|1656
1633940150000|2021-10-11 08:15:50|586.5|586.1|586.1|585.8|586.5|586.1|586|585.8|1663
1633940160000|2021-10-11 08:16:00|585.7|585.6|586.2|585.9|586.2|585.9|585.7|585.6|25764
1633940170000|2021-10-11 08:16:10|586.3|586|586.4|586.2|586.4|586.2|586.3|586|1474
1633940180000|2021-10-11 08:16:20|586.3|586.1|585.9|585.6|586.3|586.1|585.9|585.6|1856
1633940190000|2021-10-11 08:16:30|586|585.5|585.9|585.4|586|585.5|585.9|585.4|0
1633940200000|2021-10-11 08:16:40|585.7|585.5|585.6|585.3|585.7|585.5|585.6|585.3|1257
1633940210000|2021-10-11 08:16:50|585.7|585.4|586.3|585.9|586.3|585.9|585.7|585.4|4818
1633940220000|2021-10-11 08:17:00|586.4|586|586.6|586.2|586.6|586.2|586.4|586|0
1633940230000|2021-10-11 08:17:10|586.7|586.3|586.8|586.3|586.8|586.3|586.7|586.3|0
1633940240000|2021-10-11 08:17:20|586.7|585.9|586.4|586.2|586.7|586.2|586.2|585.8|20937
1633940250000|2021-10-11 08:17:30|586.3|586|586.1|585.9|586.3|586|586.1|585.8|598
1633940270000|2021-10-11 08:17:50|585.9|585.8|585.8|585.4|585.9|585.8|585.8|585.4|305
1633940280000|2021-10-11 08:18:00|585.7|585.3|585.4|585.1|585.7|585.3|585.4|585.1|0
1633940290000|2021-10-11 08:18:10|585.5|585.2|585.8|585.4|585.8|585.4|585.5|585.2|799
1633940300000|2021-10-11 08:18:20|585.7||585.6||585.7||585.6||0
1633940310000|2021-10-11 08:18:30|585.7||585.7||585.7||585.6||0
1633940320000|2021-10-11 08:18:40|585.6||585.7||585.7||585.6||0
1633940330000|2021-10-11 08:18:50|585.6|585.3|585.6|585.3|585.6|585.3|585.5|585.2|1650
1633940340000|2021-10-11 08:19:00|585.5|585.2|585.7|585.3|585.8|585.3|585.5|585.2|500
1633940350000|2021-10-11 08:19:10||585.4||585.4||585.4||585.4|1000
1633940360000|2021-10-11 08:19:20|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1633940370000|2021-10-11 08:19:30|585.5|585.2|585.5|585.3|585.5|585.3|585.5|585.2|0
1633940380000|2021-10-11 08:19:40|585.6|585.4|585.6|585.3|585.7|585.4|585.6|585.3|809
1633940390000|2021-10-11 08:19:50|585.7|585.2|585.7|585.3|585.7|585.4|585.3|585.1|3168
1633940400000|2021-10-11 08:20:00|585.6|585.2|585.6|585.2|585.6|585.2|585.4|585.1|322
1633940410000|2021-10-11 08:20:10|585.5|585.3|585.6|585.2|585.6|585.3|585.4|585.1|1438
1633940420000|2021-10-11 08:20:20|585.5|585.1|585.4|585|585.5|585.1|585.3|585|650
1633940430000|2021-10-11 08:20:30|585.5|585.1|585.8|585.5|585.8|585.5|585.5|585.1|1187
1633940440000|2021-10-11 08:20:40|585.9|585.6|586.3|586|586.3|586.1|585.9|585.6|7654
1633940460000|2021-10-11 08:21:00|586.2|585.9|586.2|585.7|586.3|585.9|586|585.6|3880
1633940470000|2021-10-11 08:21:10|586.1||586.2||586.2||586.1||0
1633940480000|2021-10-11 08:21:20|586.3|585.8|586.3|586|586.5|586.1|586.3|585.8|2240
1633940490000|2021-10-11 08:21:30|586.2|585.9|586.7|586.4|586.7|586.5|586.1|585.8|15000
1633940500000|2021-10-11 08:21:40|586.6|586.5|586.9|586.6|586.9|586.6|586.6|586.4|1853
1633940510000|2021-10-11 08:21:50|587|586.7|587.4|586.9|587.4|586.9|587|586.7|343
1633940520000|2021-10-11 08:22:00|587.1|587|587|586.7|587.4|587|586.8|586.6|14742
1633940530000|2021-10-11 08:22:10|586.9|586.6|587.4|587.2|587.5|587.3|586.8|586.6|29471
1633940540000|2021-10-11 08:22:20|587.5|587.3|587.5|587.2|587.5|587.3|587.3|587|3615
1633940550000|2021-10-11 08:22:30|587.4|587.1|587.4|587|587.4|587.1|587.4|587|2571
1633940560000|2021-10-11 08:22:40|587.3|586.9|587|586.6|587.3|586.9|586.8|586.6|3493
1633940570000|2021-10-11 08:22:50|586.9|586.5|586.3|585.9|586.9|586.6|586.3|585.9|1947
1633940580000|2021-10-11 08:23:00|586.2|585.8|586|585.6|586.2|585.8|586|585.6|979
1633940590000|2021-10-11 08:23:10|585.9|585.5|585.9|585.4|585.9|585.5|585.4|585.2|1264
1633940600000|2021-10-11 08:23:20|585.8||585.9||585.9||585.8||350
1633940610000|2021-10-11 08:23:30|585.8||585.8||585.9||585.8||500
1633940620000|2021-10-11 08:23:40|585.9|585.5|586|585.8|586|585.8|585.9|585.5|686
1633940630000|2021-10-11 08:23:50|585.9|585.9|585.6|585.4|585.9|585.9|585.6|585.4|3344
1633940640000|2021-10-11 08:24:00|585.5|585.3|585.9|585.5|586|585.6|585.5|585.2|880
1633940650000|2021-10-11 08:24:10|585.8||585.7||585.8||585.7||0
1633940660000|2021-10-11 08:24:20|585.6|585.3|585.6|585.2|585.6|585.3|585.6|585.2|39
1633940670000|2021-10-11 08:24:30|585.7|585.3|585.9|585.6|586|585.6|585.6|585.3|500
1633940680000|2021-10-11 08:24:40|585.8|585.5|586.3|585.9|586.3|585.9|585.5|585.4|4459
1633940690000|2021-10-11 08:24:50|586.2|585.7|586.1|585.8|586.2|585.8|586|585.7|66
1633940710000|2021-10-11 08:25:10|586|585.9|586.2|585.9|586.2|585.9|586|585.9|0
1633940720000|2021-10-11 08:25:20||586||586||586||586|0
1633940730000|2021-10-11 08:25:30|586.1|585.8|586.1|585.8|586.3|586.1|586.1|585.8|2678
1633940740000|2021-10-11 08:25:40|586|585.9|586.2|585.8|586.3|585.9|586|585.8|1967
1633940750000|2021-10-11 08:25:50|586.3|585.9|586.2|586.1|586.3|586.1|586.2|585.8|1950
1633940760000|2021-10-11 08:26:00||586||586.1||586.1||586|1307
1633940790000|2021-10-11 08:26:30|586.1|586|586.1|586|586.2|586|586.1|586|185
1633940800000|2021-10-11 08:26:40|586|585.9|585.7|585.3|586|585.9|585.7|585.2|2640
1633940810000|2021-10-11 08:26:50|585.6|585.2|585.4|585.1|585.6|585.2|585.4|585|300
1633940820000|2021-10-11 08:27:00|585.5|585.2|585.4|585.1|585.7|585.5|585.4|585.1|2242
1633940830000|2021-10-11 08:27:10|585.3|585.2|585.4|585.2|585.4|585.3|585.3|585.1|3377
1633940840000|2021-10-11 08:27:20|585.6|585.3|585.6|585.3|585.8|585.5|585.6|585.3|5530
1633940850000|2021-10-11 08:27:30|585.5|585.2|585.4|585.2|585.5|585.2|585.4|585.2|2243
1633940860000|2021-10-11 08:27:40|585.5|585.3|585.6|585.3|585.6|585.3|585.5|585.3|0
1633940870000|2021-10-11 08:27:50|585.5|585.2|585.3|585|585.5|585.2|585.3|585|16466
1633940880000|2021-10-11 08:28:00|585.2|585.1|585.2|584.8|585.2|585.1|584.8|584.6|11513
1633940890000|2021-10-11 08:28:10|585.3|584.9|585.1|584.8|585.4|584.9|585|584.8|910
1633940900000|2021-10-11 08:28:20|585|584.7|585|584.7|585.1|584.8|584.8|584.3|1444
1633940920000|2021-10-11 08:28:40|585.1|584.8|585.1|584.7|585.2|584.9|585.1|584.7|772
1633940930000|2021-10-11 08:28:50|585.2|584.9|585.2|584.9|585.2|584.9|585.2|584.9|0
1633940940000|2021-10-11 08:29:00|585.1||585.1||585.1||585.1||0
1633940960000|2021-10-11 08:29:20|585.3|585|585.3|585|585.3|585|585.3|585|304
1633940970000|2021-10-11 08:29:30|585.2|584.9|585.1|584.9|585.2|584.9|584.9|584.8|3346
1633940980000|2021-10-11 08:29:40|585.2|584.8|584.9|584.5|585.2|584.8|584.7|584.5|816
1633940990000|2021-10-11 08:29:50|585|584.6|584.9|584.6|585|584.7|584.9|584.6|0
1633941000000|2021-10-11 08:30:00||584.7||584.7||584.7||584.7|0
1633941010000|2021-10-11 08:30:10|584.8||584.8||584.8||584.8||156
1633941020000|2021-10-11 08:30:20|584.7|584.6|584.4|584.2|584.8|584.6|584.2|584|1404
1633941070000|2021-10-11 08:31:10|584.5|584.3|584.4|584.1|584.6|584.4|584.2|584.1|7027
1633941080000|2021-10-11 08:31:20|584.3|584|584.1|583.7|584.3|584|583.9|583.6|935
1633941090000|2021-10-11 08:31:30|584|583.6|584|583.8|584.1|583.8|583.7|583.5|711
1633941100000|2021-10-11 08:31:40||583.7||583.8||583.8||583.7|0
1633941110000|2021-10-11 08:31:50|584.1|583.9|584.1|583.9|584.1|583.9|584.1|583.8|1638
1633941130000|2021-10-11 08:32:10|584|583.8|583.9|583.7|584|583.8|583.8|583.7|1761
1633941140000|2021-10-11 08:32:20|583.8|583.6|584.3|584|584.3|584|583.7|583.5|17571
1633941150000|2021-10-11 08:32:30|584.2|583.9|584|583.5|584.2|584|583.9|583.5|1440
1633941160000|2021-10-11 08:32:40|583.9|583.4|583.8|583.2|583.9|583.4|583.7|583.1|2000
1633941170000|2021-10-11 08:32:50||583.3||583.4||583.4||583.3|0
1633941180000|2021-10-11 08:33:00||583.5||583.5||583.5||583.5|0
1633941190000|2021-10-11 08:33:10|583.7||583.7||583.7||583.7||0
1633941200000|2021-10-11 08:33:20|583.8|583.4|583.4|583.2|583.8|583.4|583.4|583.2|653
1633941210000|2021-10-11 08:33:30|583.5|583.3|583.9|583.5|583.9|583.5|583.4|583.3|0
1633941220000|2021-10-11 08:33:40|584|583.6|584.1|583.6|584.1|583.6|584|583.6|0
1633941230000|2021-10-11 08:33:50|584.2|583.7|584.4|584.1|584.5|584.3|584.2|583.7|5000
1633941240000|2021-10-11 08:34:00||584||583.9||584||583.9|0
1633941250000|2021-10-11 08:34:10|584.3|584.2|584.4|584.2|584.4|584.2|584.3|583.9|2024
1633941260000|2021-10-11 08:34:20|584.3|584.1|584.4|584.1|584.4|584.2|584.2|584|1078
1633941270000|2021-10-11 08:34:30|584.3|584|583.8|583.5|584.3|584|583.7|583.5|2957
1633941280000|2021-10-11 08:34:40|583.7|583.4|583.5|583.1|583.8|583.4|583.3|583.1|1302
1633941290000|2021-10-11 08:34:50|583.6|583.2|583.4|583.1|583.6|583.2|583.1|583|2344
1633941300000|2021-10-11 08:35:00|583.5|583|584.5|584.2|584.6|584.4|583.1|582.7|67024
1633941310000|2021-10-11 08:35:10|584.6|584.3|584|583.5|584.6|584.3|583.8|583.4|2148
1633941320000|2021-10-11 08:35:20|583.9|583.4|583.7|583.3|583.9|583.4|583.4|583|0
1633941330000|2021-10-11 08:35:30|583.6|583.4|583.7|583.3|584.1|584|583.6|583.3|3414
1633941340000|2021-10-11 08:35:40|583.6|583.2|583.5|583.2|583.6|583.3|583.5|583.1|44
1633941350000|2021-10-11 08:35:50|583.4|583.3|583.6|583.2|583.7|583.3|583.4|583.2|1024
1633941360000|2021-10-11 08:36:00|583.5|583.1|583.4|583|583.5|583.1|583.4|582.8|1586
1633941370000|2021-10-11 08:36:10|583.3|583.1|583.2|582.9|583.4|583.1|583.1|582.7|1343
1633941380000|2021-10-11 08:36:20|583.3||583.4||583.4||583.3||0
1633941390000|2021-10-11 08:36:30|583.3|583|583.3|582.9|583.4|583|582.9|582.6|2412
1633941400000|2021-10-11 08:36:40|583.2||583.2||583.3||583.2||0
1633941410000|2021-10-11 08:36:50|583.3|583|583.4|583.1|583.4|583.1|583.3|583|200
1633941420000|2021-10-11 08:37:00|583.3|583|583.2|583.1|583.3|583.1|583.1|582.9|1253
1633941430000|2021-10-11 08:37:10|583.3|583.2|583.2|582.9|583.6|583.2|583.2|582.6|8014
1633941440000|2021-10-11 08:37:20|583.1|582.8|583.1|582.7|583.1|582.8|582.6|582.4|2967
1633941450000|2021-10-11 08:37:30|582.9|582.6|582.9|582.7|582.9|582.7|582.8|582.6|7197
1633941460000|2021-10-11 08:37:40|583|582.6|582.9|582.7|583|582.7|582.8|582.6|140
1633941480000|2021-10-11 08:38:00|582.8||582.9||582.9||582.8||0
1633941500000|2021-10-11 08:38:20|583|582.8|583.2|582.9|583.5|583|582.9|582.7|994
1633941510000|2021-10-11 08:38:30|583.3|582.8|582.9|582.6|583.3|582.8|582.8|582.6|3126
1633941520000|2021-10-11 08:38:40|582.8|582.5|582.7|582.2|582.8|582.5|582.6|582.1|2991
1633941530000|2021-10-11 08:38:50|583.2|582.1|583|582.7|583.3|582.8|583|582|14530
1633941540000|2021-10-11 08:39:00|583.2|582.8|583.2|582.9|583.3|582.9|583.2|582.8|360
1633941550000|2021-10-11 08:39:10|583.3|583|583.4|583.1|583.4|583.1|583.3|583|599
1633941560000|2021-10-11 08:39:20|583.3|583|583|582.7|583.4|583|583|582.7|961
1633941570000|2021-10-11 08:39:30|582.9|582.6|582.9|582.6|582.9|582.6|582.8|582.4|1067
1633941580000|2021-10-11 08:39:40|582.8|582.5|582.6|582.4|582.9|582.5|582.6|582.3|701
1633941590000|2021-10-11 08:39:50|582.5|582.5|582.9|582.6|582.9|582.6|582.5|582.4|8312
1633941600000|2021-10-11 08:40:00|583|582.7|583|582.6|583.2|582.8|582.9|582.6|970
1633941610000|2021-10-11 08:40:10|583.1|582.7|583.2|582.8|583.2|582.8|583.1|582.7|0
1633941620000|2021-10-11 08:40:20|583.1|582.9|583.2|582.8|583.2|582.9|583.1|582.7|2484
1633941640000|2021-10-11 08:40:40||582.9||582.9||582.9||582.9|0
1633941650000|2021-10-11 08:40:50|583.3|583|583.6|583.2|583.6|583.2|583.3|583|1000
1633941660000|2021-10-11 08:41:00|583.7|583.3|583.8|583.4|583.9|583.4|583.7|583.3|0
1633941680000|2021-10-11 08:41:20|583.9|583.7|584|583.7|584|583.7|583.9|583.7|2686
1633941690000|2021-10-11 08:41:30|584.1|583.8|583.7|583.4|584.1|583.8|583.7|583.4|3610
1633941700000|2021-10-11 08:41:40|583.8|583.5|583.9|583.5|583.9|583.5|583.8|583.5|98
1633941710000|2021-10-11 08:41:50|584|583.6|584|583.7|584|583.7|583.9|583.6|0
1633941720000|2021-10-11 08:42:00||583.6||583.7||583.7||583.5|0
1633941750000|2021-10-11 08:42:30|583.9|583.6|584.8|584.4|584.8|584.4|583.8|583.5|7358
1633941760000|2021-10-11 08:42:40||584.3||584.4||584.4||584.2|1000
1633941770000|2021-10-11 08:42:50|585|584.5|585.5|585.1|585.5|585.1|585|584.5|1180
1633941780000|2021-10-11 08:43:00|585.4|585|585.5|585.2|585.5|585.3|585.3|584.9|30
1633941790000|2021-10-11 08:43:10|585.7|585.3|585.5|585.2|585.7|585.5|585.5|585.2|900
1633941800000|2021-10-11 08:43:20|585.4|585.3|585.4|585.1|585.5|585.3|585.3|585.1|1243
1633941810000|2021-10-11 08:43:30|585.5||585.4||585.5||585.4||0
1633941820000|2021-10-11 08:43:40||585.2||585.2||585.2||585.2|500
1633941830000|2021-10-11 08:43:50|585.5|585.3|585.9|585.4|586|585.7|585.5|585.3|34659
1633941840000|2021-10-11 08:44:00|585.8|585.3|585.9|585.7|585.9|585.7|585.5|585.1|8408
1633941850000|2021-10-11 08:44:10|585.8|585.6|586.9|586.5|586.9|586.5|585.8|585.6|4711
1633941860000|2021-10-11 08:44:20|586.8|586.4|586.7|586.4|586.8|586.4|586.5|586.3|1897
1633941870000|2021-10-11 08:44:30|586.8|586.3|586.8|586.4|586.8|586.4|586.5|586.3|2115
1633941880000|2021-10-11 08:44:40||586.5||586.5||586.5||586.5|0
1633941890000|2021-10-11 08:44:50|586|585.9|586.4|585.9|586.8|586.6|586|585.7|67100
1633941900000|2021-10-11 08:45:00|586.5|586|586.6|586.1|586.6|586.3|586.4|586|330
1633941920000|2021-10-11 08:45:20|586.5||586.5||586.5||586.5||0
1633941940000|2021-10-11 08:45:40|586.4|586|586.6|586.3|586.8|586.4|586.3|585.8|1923
1633941950000|2021-10-11 08:45:50|586.5|586.5|586.5|586.3|586.5|586.5|586.5|586.3|4
1633941960000|2021-10-11 08:46:00|586.6||586.6||586.6||586.6||0
1633941970000|2021-10-11 08:46:10|586.7|586.4|586.8|586.5|586.8|586.7|586.7|586.3|1937
1633941980000|2021-10-11 08:46:20||586.6||586.7||586.7||586.6|32175
1633941990000|2021-10-11 08:46:30|587|586.8|587|586.8|587|586.8|587|586.8|0
1633942000000|2021-10-11 08:46:40|586.9|586.7|587|586.7|587|586.7|586.9|586.7|3094
1633942020000|2021-10-11 08:47:00|587.2|586.8|587.7|587.5|587.8|587.5|587.2|586.8|22155
1633942030000|2021-10-11 08:47:10|587.8|587.6|588|587.7|588|587.7|587.8|587.6|900
1633942040000|2021-10-11 08:47:20|588.1|587.6|588.3|588|588.4|588|588.1|587.6|2000
1633942050000|2021-10-11 08:47:30|588.2|588.1|587.8|587.5|588.3|588.1|587.8|587.3|13753
1633942060000|2021-10-11 08:47:40|587.7|587.3|587.9|587.5|588|587.5|587.6|587.3|1404
1633942070000|2021-10-11 08:47:50|587.8|587.6|587.9|587.6|588|587.8|587.8|587.6|7570
1633942080000|2021-10-11 08:48:00|588|587.8|587.9|587.6|588.2|588|587.9|587.6|51255
1633942090000|2021-10-11 08:48:10|587.8|587.5|587.6|587.2|587.8|587.5|587.4|587.2|3291
1633942130000|2021-10-11 08:48:50|587.5|587.1|587|586.7|587.5|587.1|587|586.7|4342
1633942140000|2021-10-11 08:49:00|587.1|587|587.3|586.7|587.4|587.1|587.1|586.7|5614
1633942150000|2021-10-11 08:49:10|587.1|586.6|587.3|587.1|587.4|587.1|586.8|586.6|1805
1633942160000|2021-10-11 08:49:20|587.2|587|587.1|586.6|587.2|587|587.1|586.6|1689
1633942170000|2021-10-11 08:49:30|587.3|586.7|587.3|586.9|587.3|586.9|587.3|586.6|0
1633942180000|2021-10-11 08:49:40|587.2|587|587.2|587|587.2|587|587.2|587|300
1633942190000|2021-10-11 08:49:50|587.1|586.9|587.1|586.7|587.1|586.9|586.9|586.6|1568
1633942200000|2021-10-11 08:50:00|587|586.6|586.8|586.5|587|586.6|586.7|586.3|336
1633942210000|2021-10-11 08:50:10|586.9|586.6|587.1|586.5|587.1|586.7|586.9|586.5|500
1633942240000|2021-10-11 08:50:40||586.6||586.6||586.6||586.6|0
1633942250000|2021-10-11 08:50:50||586.5||586.6||586.6||586.5|0
1633942260000|2021-10-11 08:51:00|587|586.5|586.7|586.3|587|586.5|586.5|586.2|645
1633942280000|2021-10-11 08:51:20|586.6|586.2|586.7|586.4|586.7|586.4|586.5|586.2|1410
1633942290000|2021-10-11 08:51:30|586.6|586.3|586.7|586.5|586.7|586.5|586.6|586.3|3153
1633942300000|2021-10-11 08:51:40|586.9|586.8|587.4|587.1|587.5|587.1|586.8|586.5|5282
1633942310000|2021-10-11 08:51:50|587.3|587|587.4|587.1|587.4|587.1|587.3|587|100
1633942320000|2021-10-11 08:52:00|587.3|587|587.1|586.6|587.3|587|587|586.6|1182
1633942330000|2021-10-11 08:52:10|587.3|586.7|587.3|586.8|587.3|586.8|587.2|586.7|0
1633942350000|2021-10-11 08:52:30|587.2|586.7|587|586.5|587.2|586.7|586.8|586.5|5000
1633942360000|2021-10-11 08:52:40|587.1|586.6|587.1|586.8|587.2|586.8|586.8|586.5|2713
1633942370000|2021-10-11 08:52:50|587.2|586.9|587.3|586.9|587.3|586.9|587.1|586.7|1450
1633942390000|2021-10-11 08:53:10|587.2|586.7|586.7|586.4|587.2|586.7|586.6|586.3|6548
1633942420000|2021-10-11 08:53:40|586.6|586.3|586.4|586.1|586.6|586.3|586.4|586|1506
1633942440000|2021-10-11 08:54:00|586.3|586.2|586.2|585.8|586.3|586.2|586.1|585.7|300
1633942450000|2021-10-11 08:54:10|586.1|585.7|586.1|585.7|586.2|585.7|586.1|585.7|0
1633942480000|2021-10-11 08:54:40|586|585.8|585.7|585.4|586|585.8|585.7|585.3|4732
1633942490000|2021-10-11 08:54:50|585.6|585.3|585.6|585.2|585.6|585.3|585.5|585.1|0
1633942500000|2021-10-11 08:55:00|585.7|585.3|585.7|585.5|585.7|585.5|585.6|585.3|2678
1633942510000|2021-10-11 08:55:10||585.6||585.5||585.6||585.5|34
1633942530000|2021-10-11 08:55:30|585.6|585.4|585.4|585.2|585.6|585.4|585.4|585.1|779
1633942540000|2021-10-11 08:55:40|585.3|585.1|585.3|585.1|585.3|585.2|585.3|585.1|568
1633942550000|2021-10-11 08:55:50|||||||||1000
1633942560000|2021-10-11 08:56:00|585.4|585.2|585.4|585.2|585.5|585.3|585.4|585.1|2076
1633942570000|2021-10-11 08:56:10|585.6|585.3|585.8|585.5|585.8|585.6|585.6|585.3|1449
1633942580000|2021-10-11 08:56:20|585.7|585.6|585.7|585.3|585.7|585.6|585.6|585.1|7904
1633942590000|2021-10-11 08:56:30|585.8|585.4|585.7|585.3|585.8|585.4|585.7|585.3|0
1633942600000|2021-10-11 08:56:40||585.4||585.4||585.4||585.4|0
1633942620000|2021-10-11 08:57:00|585.6|585.3|585.5|585.3|585.6|585.3|585.5|585.2|1129
1633942630000|2021-10-11 08:57:10|585.4|585.2|585.6|585.2|585.6|585.3|585.3|585.1|1723
1633942640000|2021-10-11 08:57:20|585.5|585.1|585.4|585.1|585.5|585.1|585.4|585.1|200
1633942650000|2021-10-11 08:57:30|585.3|585|585.1|584.8|585.3|585|584.9|584.6|15281
1633942660000|2021-10-11 08:57:40|585||585||585||585||0
1633942670000|2021-10-11 08:57:50|585.1|584.9|585.5|585.2|585.5|585.3|585.1|584.8|4095
1633942680000|2021-10-11 08:58:00|585.6|585.3|585.8|585.3|585.9|585.5|585.6|585.3|257
1633942690000|2021-10-11 08:58:10|||||||||800
1633942730000|2021-10-11 08:58:50|585.9|585.4|585.9|585.4|585.9|585.5|585.9|585.4|0
1633942740000|2021-10-11 08:59:00|586|585.5|586.6|586.1|586.6|586.1|586|585.5|1088
1633942770000|2021-10-11 08:59:30|586.5|585.9|585.7|585.2|586.5|585.9|585.7|585.1|10650
1633942780000|2021-10-11 08:59:40|586.2|585.3|586.4|586|586.5|586.1|585.8|585.3|20420
1633942790000|2021-10-11 08:59:50|586.3|585.9|586.3|585.9|586.4|585.9|586.3|585.9|421
1633942800000|2021-10-11 09:00:00|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|0
1633942810000|2021-10-11 09:00:10|586.1|585.7|586.2|585.9|586.2|585.9|585.8|585.6|4063
1633942820000|2021-10-11 09:00:20||586||586||586||586|0
1633942830000|2021-10-11 09:00:30|586|585.9|586.2|586|586.2|586|586|585.9|2000
1633942840000|2021-10-11 09:00:40|586.4|586.1|586.7|586.3|586.7|586.4|586.4|586|2007
1633942850000|2021-10-11 09:00:50||586.4||586.4||586.4||586.4|0
1633942860000|2021-10-11 09:01:00|586.6||586.7||586.7||586.6||0
1633942870000|2021-10-11 09:01:10|586.6|586.5|586.7|586.6|586.7|586.6|586.6|586.5|385
1633942880000|2021-10-11 09:01:20|586.9|586.5|587.1|586.8|587.1|586.8|586.9|586.5|515
1633942890000|2021-10-11 09:01:30|587.2|586.9|587|586.8|587.3|587.1|587|586.8|10063
1633942910000|2021-10-11 09:01:50|586.9|586.7|586.8|586.4|586.9|586.7|586.5|586.1|8079
1633942920000|2021-10-11 09:02:00|586.9|586.5|587|586.6|587.1|586.6|586.9|586.5|1000
1633942930000|2021-10-11 09:02:10||586.7||586.7||586.7||586.7|0
1633942940000|2021-10-11 09:02:20|||||||||500
1633942970000|2021-10-11 09:02:50|586.9|586.6|586.6|586.3|586.9|586.6|586.5|586.2|582
1633942990000|2021-10-11 09:03:10|586.5||586.5||586.5||586.5||0
1633943010000|2021-10-11 09:03:30|586.4|586.2|586.4|586.3|586.4|586.3|586.4|586.1|365
1633943020000|2021-10-11 09:03:40|586.3|586.1|586.7|586.3|586.7|586.3|586.2|586|1274
1633943030000|2021-10-11 09:03:50|586.6|586.2|586.6|586.3|586.6|586.3|586.6|586.2|170
1633943040000|2021-10-11 09:04:00|586.7|586.2|586.5|586|586.7|586.2|586.2|585.7|2836
1633943050000|2021-10-11 09:04:10|586.4|585.9|586|585.6|586.4|585.9|586|585.5|450
1633943060000|2021-10-11 09:04:20|586.1|585.7|586.3|585.8|586.4|585.8|586.1|585.7|17
1633943070000|2021-10-11 09:04:30|586|585.9|586.3|585.8|586.3|585.9|586|585.7|1600
1633943080000|2021-10-11 09:04:40||585.9||586||586||585.9|0
1633943090000|2021-10-11 09:04:50|586.4|585.9|586.5|586|586.5|586|586.4|585.9|0
1633943100000|2021-10-11 09:05:00|586.4|585.9|585.7|585.3|586.4|585.9|585.5|585.1|2201
1633943120000|2021-10-11 09:05:20|585.6|585.1|585.3|584.8|585.6|585.1|585.3|584.7|44
1633943130000|2021-10-11 09:05:30||585||585||585||585|0
1633943140000|2021-10-11 09:05:40|585.4|585.1|585.3|585|585.4|585.1|585.3|585|0
1633943150000|2021-10-11 09:05:50|585.2||585.2||585.2||585.2||0
1633943160000|2021-10-11 09:06:00|585.1|584.9|584.7|584.4|585.1|584.9|584.7|584.1|18
1633943170000|2021-10-11 09:06:10|584.6||584.6||584.6||584.6||0
1633943180000|2021-10-11 09:06:20|584.5|584.2|584.6|584.3|584.6|584.3|584.4|584.1|1928
1633943200000|2021-10-11 09:06:40|584.5|584.2|584.4|584.1|584.5|584.2|584.4|583.9|0
1633943210000|2021-10-11 09:06:50|584.5|584.2|585.2|584.8|585.3|584.8|584.5|584.2|2466
1633943240000|2021-10-11 09:07:20|585.1|584.7|585|584.6|585.1|584.7|584.9|584.5|1001
1633943250000|2021-10-11 09:07:30|585.1|584.7|585.5|585.2|585.5|585.3|584.7|584.6|15015
1633943260000|2021-10-11 09:07:40|585.4|585.1|585.3|584.8|585.5|585.2|585.1|584.7|2457
1633943270000|2021-10-11 09:07:50|585.2|584.7|585.1|584.8|585.2|584.8|585|584.7|1214
1633943280000|2021-10-11 09:08:00|585|584.7|584.5|584.2|585|584.7|584.4|584.2|1860
1633943290000|2021-10-11 09:08:10|584.6|584.3|585|584.6|585|584.7|584.6|584.3|1832
1633943300000|2021-10-11 09:08:20|584.9|584.4|584.8|584.4|584.9|584.4|584.5|584.2|5823
1633943310000|2021-10-11 09:08:30|584.9|584.5|585.2|584.9|585.2|584.9|584.9|584.5|0
1633943320000|2021-10-11 09:08:40|585.1|584.8|584.9|584.4|585.2|584.8|584.8|584.3|2043
1633943330000|2021-10-11 09:08:50||584.5||584.5||584.5||584.5|0
1633943340000|2021-10-11 09:09:00|585|584.4|584.8|584.5|585|584.6|584.8|584.4|1591
1633943350000|2021-10-11 09:09:10|584.9||584.9||584.9||584.9||0
1633943370000|2021-10-11 09:09:30|584.8|584.6|584.7|584.2|584.8|584.6|584.5|584.2|526
1633943400000|2021-10-11 09:10:00|584.6|584.3|584.4|583.9|584.6|584.3|584|583.5|12835
1633943410000|2021-10-11 09:10:10|584.2|584|583.8|583.4|584.2|584|583.8|583.3|2898
1633943420000|2021-10-11 09:10:20|583.7|583.2|583.6|583.2|583.7|583.2|583.5|583|568
1633943430000|2021-10-11 09:10:30|583.7|583.4|584.1|583.6|584.1|583.6|583.7|583.4|777
1633943440000|2021-10-11 09:10:40|584.2|583.7|584.5|584|584.5|584.1|584.2|583.6|2570
1633943450000|2021-10-11 09:10:50|584.6|584.1|584.8|584.2|585.1|584.6|584.5|584.1|5368
1633943480000|2021-10-11 09:11:20|584.7|584.1|584.3|583.8|584.7|584.1|584.3|583.8|976
1633943490000|2021-10-11 09:11:30|584.5|583.9|584.3|583.8|584.5|584|584.2|583.7|240
1633943500000|2021-10-11 09:11:40|584.2|583.7|584.1|583.6|584.2|583.7|584.1|583.6|300
1633943510000|2021-10-11 09:11:50|584.2|583.7|584.8|584.3|584.8|584.3|584.2|583.7|626
1633943520000|2021-10-11 09:12:00|584.9|584.4|585.1|584.5|585.1|584.6|584.9|584.4|0
1633943530000|2021-10-11 09:12:10|584.9|584.6|584.2|583.5|584.9|584.6|583.8|583.4|3512
1633943540000|2021-10-11 09:12:20|583.9|583.4|584|583.6|584.2|583.7|583.9|583.4|1000
1633943550000|2021-10-11 09:12:30||583.7||583.7||583.7||583.7|0
1633943560000|2021-10-11 09:12:40|584.1|583.8|584.4|583.8|584.4|583.8|584.1|583.8|0
1633943590000|2021-10-11 09:13:10|584.2||584.2||584.2||584.2||0
1633943600000|2021-10-11 09:13:20|584.3|583.9|584.6|584.1|584.6|584.1|584.3|583.9|1700
1633943610000|2021-10-11 09:13:30|584.7|584.2|585.4|584.8|585.5|584.8|584.7|584.2|3527
1633943620000|2021-10-11 09:13:40|585.5|584.9|585.5|585|585.5|585|585.5|584.9|0
1633943640000|2021-10-11 09:14:00|585.4||585.4||585.5||585.4||431
1633943650000|2021-10-11 09:14:10||584.9||584.9||584.9||584.9|250
1633943660000|2021-10-11 09:14:20|585.5|585|585.9|585.4|585.9|585.4|585.5|585|2500
1633943670000|2021-10-11 09:14:30|585.8|585.3|585.9|585.4|585.9|585.4|585.6|585.3|962
1633943680000|2021-10-11 09:14:40|585.8|585.3|585.7|585.3|585.8|585.3|585.7|585.3|1502
1633943700000|2021-10-11 09:15:00|585.9|585.4|585.3|584.8|586|585.5|585.3|584.8|8858
1633943710000|2021-10-11 09:15:10|585.2|585|585.5|585|585.7|585.2|584.9|584.5|1154
1633943720000|2021-10-11 09:15:20|585.4|584.9|585.3|584.7|585.4|584.9|585.3|584.7|0
1633943730000|2021-10-11 09:15:30|585.5|584.8|585.7|585.1|585.7|585.1|585.5|584.8|6300
1633943740000|2021-10-11 09:15:40|585.6|585.2|585.2|584.7|585.6|585.3|585.2|584.7|975
1633943750000|2021-10-11 09:15:50|585.4|584.9|585.3|584.7|585.4|584.9|585.3|584.7|1301
1633943760000|2021-10-11 09:16:00|585.2|584.9|585.1|584.9|585.3|584.9|585.1|584.9|0
1633943770000|2021-10-11 09:16:10|585.3|585|585.5|584.9|585.5|585|585.3|584.9|1000
1633943780000|2021-10-11 09:16:20||585||585||585||585|0
1633943800000|2021-10-11 09:16:40|585.4|585.1|586|585.8|586|585.8|585.4|585.1|8586
1633943810000|2021-10-11 09:16:50|585.9|585.7|586|585.7|586|585.7|585.8|585.6|326
1633943820000|2021-10-11 09:17:00|585.9|585.6|585.8|585.6|586|585.7|585.7|585.5|2616
1633943830000|2021-10-11 09:17:10|585.7|585.5|585.6|585.2|585.9|585.5|585.5|585.2|1827
1633943850000|2021-10-11 09:17:30|585.7|585.3|586|585.6|586|585.6|585.7|585.3|336
1633943870000|2021-10-11 09:17:50|585.9|585.5|585.6|585.4|585.9|585.7|585.6|585.4|2637
1633943880000|2021-10-11 09:18:00|585.5|585.3|585.6|585.3|585.6|585.3|585.5|585.2|1833
1633943890000|2021-10-11 09:18:10|585.5|585.2|586|585.5|586|585.5|585.5|585.2|944
1633943900000|2021-10-11 09:18:20|585.9|585.4|585.6|585|585.9|585.4|585.6|584.9|0
1633943910000|2021-10-11 09:18:30|585.5|584.9|585.3|584.8|585.5|585|585.1|584.8|3000
1633943920000|2021-10-11 09:18:40|585.1|584.7|585.1|584.8|585.1|585|584.9|584.4|10214
1633943930000|2021-10-11 09:18:50||584.9||584.9||584.9||584.9|0
1633943940000|2021-10-11 09:19:00||584.8||584.8||584.8||584.8|0
1633943950000|2021-10-11 09:19:10|585|584.9|585|584.8|585|584.9|584.9|584.8|56
1633943960000|2021-10-11 09:19:20|585.1||585.1||585.1||585.1||0
1633943970000|2021-10-11 09:19:30|585|584.7|585.1|584.7|585.1|584.7|584.8|584.4|2003
1633944000000|2021-10-11 09:20:00|585|584.6|584.8|584.7|585|584.7|584.8|584.4|394
1633944010000|2021-10-11 09:20:10|585|584.5|585.5|585|585.5|585|585|584.4|4388
1633944020000|2021-10-11 09:20:20|585.4|584.9|585.4|584.9|585.4|584.9|585.4|584.9|0
1633944030000|2021-10-11 09:20:30|585.5|585|585.4|585.2|585.5|585.2|585.4|585|1000
1633944040000|2021-10-11 09:20:40|585.5|585.1|586|585.6|586|585.6|585.5|585.1|101
1633944050000|2021-10-11 09:20:50|585.9|585.5|585.6|585.2|586|585.5|585.6|585.2|3448
1633944060000|2021-10-11 09:21:00|585.5|585.1|585.5|585|585.5|585.1|585.5|585|0
1633944080000|2021-10-11 09:21:20|585.4|584.9|584.8|584.4|585.4|584.9|584.8|584.4|1410
1633944100000|2021-10-11 09:21:40|584.7|584.5|584.9|584.5|584.9|584.5|584.7|584.5|800
1633944110000|2021-10-11 09:21:50|584.8|584.6|585|584.5|585.1|584.7|584.8|584.5|1309
1633944120000|2021-10-11 09:22:00|584.9|584.7|585|584.7|585|584.7|584.8|584.5|98
1633944130000|2021-10-11 09:22:10|584.9||584.8||584.9||584.8||0
1633944140000|2021-10-11 09:22:20|584.7|584.5|584.3|583.9|584.7|584.5|584.3|583.9|3370
1633944150000|2021-10-11 09:22:30|584.2|583.8|584.1|583.5|584.2|583.8|584.1|583.4|2333
1633944160000|2021-10-11 09:22:40|584.2|583.6|584.4|584|584.4|584.1|584.2|583.6|1378
1633944170000|2021-10-11 09:22:50|584.3|583.8|584|583.8|584.3|583.8|584|583.8|378
1633944180000|2021-10-11 09:23:00|584.1|583.9|584.9|584.4|584.9|584.4|584.1|583.9|4047
1633944200000|2021-10-11 09:23:20|584.7|584.3|584.6|584.1|584.7|584.3|584.2|584|2009
1633944210000|2021-10-11 09:23:30|584.7||584.8||584.8||584.7||0
1633944220000|2021-10-11 09:23:40|584.5||584.5||584.5||584.5||0
1633944230000|2021-10-11 09:23:50|584.4|584|584.4|584|584.4|584|584.4|584|0
1633944240000|2021-10-11 09:24:00|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|1500
1633944260000|2021-10-11 09:24:20|584.4|584.2|585|584.5|585.1|584.7|584.4|584.2|4284
1633944270000|2021-10-11 09:24:30|585.1|584.7|585.1|584.7|585.1|584.7|585.1|584.7|0
1633944280000|2021-10-11 09:24:40|585|584.6|584.9|584.6|585|584.6|584.9|584.6|979
1633944290000|2021-10-11 09:24:50|585|584.5|584.8|584.2|585.1|584.5|584.8|584.1|912
1633944300000|2021-10-11 09:25:00|584.7|584.1|584.6|584.3|584.7|584.3|584.6|584|0
1633944330000|2021-10-11 09:25:30|584.7|584.4|584.9|584.6|585|584.7|584.7|584.4|1716
1633944340000|2021-10-11 09:25:40|585|584.5|585.2|584.6|585.2|584.6|585|584.5|0
1633944350000|2021-10-11 09:25:50|585.3|585.1|585.5|585|585.6|585.1|585.2|584.7|4890
1633944360000|2021-10-11 09:26:00||585.1||585.1||585.1||585.1|0
1633944390000|2021-10-11 09:26:30|585.4|585|585.5|585|585.5|585.2|585.4|584.9|1254
1633944400000|2021-10-11 09:26:40||585.2||585||585.2||585|0
1633944410000|2021-10-11 09:26:50|585.4|585.1|585.3|585|585.4|585.2|585.2|584.9|960
1633944420000|2021-10-11 09:27:00|585.5||585.2||585.5||585.2||0
1633944430000|2021-10-11 09:27:10|585.1|584.9|585.5|585.2|585.5|585.3|585|584.6|19469
1633944440000|2021-10-11 09:27:20|585.4|585.1|584.9|584.4|585.4|585.1|584.9|584.4|1939
1633944450000|2021-10-11 09:27:30||584.5||584.5||584.5||584.5|0
1633944500000|2021-10-11 09:28:20|584.8|584.4|584.8|584.3|584.9|584.5|584.5|584.2|4636
1633944510000|2021-10-11 09:28:30|584.9|584.4|584.8|584.4|584.9|584.5|584.8|584.4|0
1633944540000|2021-10-11 09:29:00|584.9|584.5|584.9|584.5|585|584.9|584.9|584.5|593
1633944550000|2021-10-11 09:29:10|585|584.4|584.9|584.6|585|584.8|584.9|584.4|1690
1633944570000|2021-10-11 09:29:30|585|584.7|585|584.7|585|584.7|585|584.7|3073
1633944580000|2021-10-11 09:29:40|584.9|584.6|585|584.8|585|584.8|584.8|584.6|3819
1633944590000|2021-10-11 09:29:50|584.9|584.7|585|584.6|585|584.7|584.8|584.6|167
1633944600000|2021-10-11 09:30:00||584.7||584.7||584.7||584.7|500
1633944610000|2021-10-11 09:30:10|584.8|584.6|584.6|584.3|584.8|584.6|584.5|584.1|1435
1633944620000|2021-10-11 09:30:20|584.5|584.2|584.6|584.1|584.6|584.2|584.5|584.1|495
1633944630000|2021-10-11 09:30:30|584.5|584|584.4|584|584.5|584.2|584.3|584|4045
1633944660000|2021-10-11 09:31:00||584.1||584.1||584.1||584.1|85
1633944670000|2021-10-11 09:31:10|584.3|584|584.4|584.1|584.4|584.1|584.1|584|4784
1633944680000|2021-10-11 09:31:20|584.5|584.2|584.6|584.2|584.6|584.2|584.5|584.2|0
1633944700000|2021-10-11 09:31:40|584.7|584.3|585.6|585.1|585.6|585.1|584.7|584.3|14263
1633944710000|2021-10-11 09:31:50|585.5||585.5||585.5||585.5||0
1633944750000|2021-10-11 09:32:30|585.6|585.2|585.4|585.1|585.8|585.3|585.4|585.1|450
1633944770000|2021-10-11 09:32:50|585.3|585|585.3|585|585.3|585.1|585.3|585|0
1633944780000|2021-10-11 09:33:00|585.4|585.1|585.1|585|585.4|585.1|585.1|584.8|1645
1633944790000|2021-10-11 09:33:10|585|584.9|585.1|584.6|585.2|584.9|584.8|584.4|7775
1633944800000|2021-10-11 09:33:20|585|584.7|584.9|584.7|585|584.7|584.9|584.5|1459
1633944820000|2021-10-11 09:33:40|584.8|584.6|584.8|584.5|584.8|584.6|584.7|584.5|102
1633944840000|2021-10-11 09:34:00||584.6||584.6||584.6||584.6|0
1633944850000|2021-10-11 09:34:10|584.9|584.5|585|584.8|585|584.8|584.9|584.5|798
1633944860000|2021-10-11 09:34:20|585.1|584.9|585.2|584.8|585.5|584.9|585.1|584.8|2485
1633944870000|2021-10-11 09:34:30|585.1|584.7|584.8|584.5|585.1|584.7|584.8|584.5|52
1633944880000|2021-10-11 09:34:40|584.7|584.4|584.6|584.2|584.7|584.4|584.6|584.2|74
1633944890000|2021-10-11 09:34:50|584.5|584.1|584.4|584.1|584.5|584.1|584.4|584|990
1633944900000|2021-10-11 09:35:00|584.3|584|584.3|584.1|584.3|584.1|584.3|584|608
1633944910000|2021-10-11 09:35:10|584.4|584.2|584.4|584.1|584.6|584.2|584.4|584.1|3210
1633944920000|2021-10-11 09:35:20|584.5|584.2|584.4|584.1|584.5|584.2|584.1|584|12884
1633944930000|2021-10-11 09:35:30|584.3|584|584.5|584.2|584.5|584.2|584.3|584|2846
1633944940000|2021-10-11 09:35:40|584.6|584.1|584.3|584|584.6|584.1|584.1|584|1165
1633944950000|2021-10-11 09:35:50|584.2||584.2||584.2||584.1||16653
1633944960000|2021-10-11 09:36:00|||||||||200
1633944980000|2021-10-11 09:36:20|584.1||584.2||584.2||584.1||1008
1633944990000|2021-10-11 09:36:30|584.1|583.9|584.2|583.9|584.2|583.9|584.1|583.9|3460
1633945000000|2021-10-11 09:36:40||584||584||584||584|0
1633945010000|2021-10-11 09:36:50|584.3|584.1|584.8|584.3|584.9|584.3|584.3|584.1|14059
1633945020000|2021-10-11 09:37:00|584.9|584.4|585|584.6|585|584.6|584.9|584.4|779
1633945030000|2021-10-11 09:37:10||584.7||584.6||584.7||584.6|0
1633945040000|2021-10-11 09:37:20|584.9|584.5|584.7|584.6|584.9|584.6|584.7|584.5|27
1633945060000|2021-10-11 09:37:40|584.6|584.5|584.6|584.4|584.6|584.5|584.5|584.4|812
1633945070000|2021-10-11 09:37:50|584.5|584.3|584.4|584.1|584.5|584.3|584.4|584.1|1385
1633945090000|2021-10-11 09:38:10|584.5|584.2|584.7|584.5|584.8|584.5|584.5|584.2|1816
1633945100000|2021-10-11 09:38:20|584.8|584.6|584.9|584.6|585|584.9|584.8|584.5|16665
1633945110000|2021-10-11 09:38:30|585|584.5|585|584.7|585|584.7|585|584.5|0
1633945120000|2021-10-11 09:38:40|584.9|584.6|584.5|584.3|584.9|584.6|584.5|584.3|1971
1633945130000|2021-10-11 09:38:50|584.4|584.2|584.5|584.1|584.5|584.2|584.3|584.1|915
1633945140000|2021-10-11 09:39:00|584.4|584.2|584.4|584.2|584.4|584.2|584.2|584|2709
1633945170000|2021-10-11 09:39:30|584.5|584.3|584.9|584.5|584.9|584.5|584.5|584.3|81
1633945180000|2021-10-11 09:39:40|584.6|584.6|584.8|584.6|584.9|584.6|584.6|584.6|878
1633945190000|2021-10-11 09:39:50|584.7|584.5|584.6|584.3|584.7|584.5|584.6|584.2|397
1633945200000|2021-10-11 09:40:00|584.7|584.4|584.7|584.4|584.8|584.5|584.7|584.3|0
1633945210000|2021-10-11 09:40:10|584.8|584.5|584.9|584.4|584.9|584.5|584.8|584.4|700
1633945220000|2021-10-11 09:40:20|584.8|584.5|584.9|584.5|584.9|584.5|584.8|584.5|140
1633945230000|2021-10-11 09:40:30|585|584.9|584.9|584.6|585.1|584.9|584.8|584.4|10000
1633945240000|2021-10-11 09:40:40|585|584.7|585.4|585.2|585.4|585.2|585|584.7|1700
1633945250000|2021-10-11 09:40:50|585.5|585.3|585.9|585.6|585.9|585.6|585.5|585.3|6081
1633945260000|2021-10-11 09:41:00|586|585.5|585.8|585.5|586|585.6|585.7|585.5|400
1633945270000|2021-10-11 09:41:10|585.9|585.6|586|585.7|586|585.7|585.9|585.6|1500
1633945290000|2021-10-11 09:41:30|585.9|585.6|586|585.7|586|585.7|585.9|585.6|0
1633945300000|2021-10-11 09:41:40|586.1|585.8|586.2|586|586.4|586|586.1|585.8|1700
1633945310000|2021-10-11 09:41:50|||||||||600
1633945320000|2021-10-11 09:42:00||585.9||585.9||585.9||585.9|0
1633945330000|2021-10-11 09:42:10|586.1|585.8|586.4|586|586.5|586|586|585.8|1207
1633945340000|2021-10-11 09:42:20|586.3|585.9|586.2|585.9|586.3|585.9|586.2|585.9|0
1633945350000|2021-10-11 09:42:30|586.1||586.1||586.1||586.1||0
1633945360000|2021-10-11 09:42:40|586.2|586|586.4|586|586.4|586|586.2|586|150
1633945370000|2021-10-11 09:42:50|586.3|586.1|586.6|586.4|586.6|586.4|586.3|586.1|370
1633945380000|2021-10-11 09:43:00|586.8|586.5|586.9|586.6|587|586.6|586.8|586.5|900
1633945390000|2021-10-11 09:43:10|587|586.7|587.2|586.8|587.3|586.9|586.6|586.4|26150
1633945400000|2021-10-11 09:43:20|587.1|586.7|587|586.7|587.1|586.7|587|586.7|0
1633945410000|2021-10-11 09:43:30|587.1|586.8|586.9|586.8|587.1|586.8|586.9|586.7|1219
1633945420000|2021-10-11 09:43:40|587|586.7|586.8|586.7|587.1|586.7|586.8|586.7|406
1633945430000|2021-10-11 09:43:50|586.7|586.6|586.7|586.5|586.7|586.6|586.7|586.5|985
1633945440000|2021-10-11 09:44:00|586.6|586.4|586.9|586.6|587|586.7|586.6|586.4|1756
1633945450000|2021-10-11 09:44:10|587|586.7|587.1|586.7|587.1|586.7|587|586.7|1500
1633945460000|2021-10-11 09:44:20|587.2|586.8|587.2|586.9|587.3|586.9|587.2|586.8|0
1633945470000|2021-10-11 09:44:30|587.3|586.8|587.2|586.8|587.3|586.9|587.2|586.8|0
1633945480000|2021-10-11 09:44:40|587.3|587|587.3|587|587.3|587|587.3|587|0
1633945490000|2021-10-11 09:44:50|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1633945500000|2021-10-11 09:45:00|587.3|587|586.9|586.7|587.3|587|586.9|586.6|5000
1633945510000|2021-10-11 09:45:10|587|586.8|587|586.7|587.2|587|586.9|586.7|1012
1633945520000|2021-10-11 09:45:20|586.9||587||587||586.9||0
1633945530000|2021-10-11 09:45:30|587.1|586.8|587.5|587|587.5|587|587.1|586.8|422
1633945570000|2021-10-11 09:46:10||587.1||587.1||587.2||587.1|0
1633945580000|2021-10-11 09:46:20|587.4|587|587|586.7|587.4|587|586.9|586.7|4151
1633945590000|2021-10-11 09:46:30|586.9|586.6|586.7|586.5|586.9|586.6|586.7|586.5|887
1633945610000|2021-10-11 09:46:50|586.8|586.6|587|586.6|587|586.6|586.8|586.6|2853
1633945620000|2021-10-11 09:47:00|587.1||587.1||587.1||587||0
1633945640000|2021-10-11 09:47:20|587|586.7|587|586.6|587|586.8|587|586.6|0
1633945650000|2021-10-11 09:47:30|586.9|586.8|586.8|586.5|586.9|586.8|586.8|586.5|72
1633945660000|2021-10-11 09:47:40|586.7|586.4|586.4|586|586.7|586.4|586.4|586|2161
1633945680000|2021-10-11 09:48:00|586.5|586.1|586.5|586.2|586.6|586.2|586.4|586.1|900
1633945690000|2021-10-11 09:48:10|586.6|586.1|586.6|586.3|586.8|586.4|586.6|586.1|0
1633945700000|2021-10-11 09:48:20||586.2||586.2||586.2||586.2|0
1633945710000|2021-10-11 09:48:30|586.5||586.5||586.5||586.5||0
1633945720000|2021-10-11 09:48:40|586.4|586.1|586.2|586|586.4|586.1|586.2|586|300
1633945730000|2021-10-11 09:48:50|586.3|586.1|586.4|586.1|586.4|586.1|586.3|586.1|2934
1633945740000|2021-10-11 09:49:00|586.5|586.2|586.8|586.5|586.8|586.5|586.5|586.2|804
1633945750000|2021-10-11 09:49:10|586.7|586.4|586.7|586.4|586.7|586.4|586.6|586.4|0
1633945760000|2021-10-11 09:49:20|586.8|586.5|587|586.5|587|586.6|586.6|586.5|1090
1633945770000|2021-10-11 09:49:30|586.9||586.9||586.9||586.9||0
1633945860000|2021-10-11 09:51:00|587.1|586.6|587.1|586.9|587.1|587|587.1|586.6|9766
1633945880000|2021-10-11 09:51:20|587|586.8|586.7|586.3|587|586.8|586.7|586.3|3071
1633945890000|2021-10-11 09:51:30||586.4||586.3||586.4||586.3|150
1633945900000|2021-10-11 09:51:40|586.6|586.2|586.7|586.3|586.7|586.3|586.6|586.2|20
1633945910000|2021-10-11 09:51:50|586.8|586.4|586.8|586.4|586.8|586.4|586.8|586.4|0
1633945920000|2021-10-11 09:52:00|586.7|586.3|586.7|586.3|586.7|586.3|586.5|586.3|0
1633945930000|2021-10-11 09:52:10|586.8|586.4|586.9|586.4|587|586.7|586.7|586.4|7196
1633945940000|2021-10-11 09:52:20|587|586.5|587|586.6|587|586.6|587|586.5|0
1633945950000|2021-10-11 09:52:30|586.9||586.9||586.9||586.9||0
1633945960000|2021-10-11 09:52:40|586.8|586.7|586.6|586.5|587|586.8|586.6|586.5|5050
1633945970000|2021-10-11 09:52:50|586.7|586.6|586.7|586.5|586.8|586.6|586.7|586.5|3106
1633946000000|2021-10-11 09:53:20|586.8|586.6|586.8|586.5|586.9|586.7|586.7|586.5|4019
1633946010000|2021-10-11 09:53:30|586.7|586.4|586.6|586.4|586.8|586.5|586.6|586.4|1767
1633946020000|2021-10-11 09:53:40|586.7||586.7||586.7||586.7||0
1633946030000|2021-10-11 09:53:50|586.6|586.5|586.7|586.5|586.9|586.6|586.6|586.4|2806
1633946040000|2021-10-11 09:54:00|586.9|586.6|587|586.6|587|586.6|586.8|586.5|1250
1633946050000|2021-10-11 09:54:10|586.9|586.5|586.8|586.5|586.9|586.5|586.8|586.5|0
1633946060000|2021-10-11 09:54:20||586.6||586.6||586.6||586.6|0
1633946070000|2021-10-11 09:54:30|586.9||586.9||586.9||586.9||0
1633946100000|2021-10-11 09:55:00|586.8|586.5|586.7|586.4|586.8|586.5|586.7|586.4|360
1633946110000|2021-10-11 09:55:10||586.5||586.5||586.5||586.5|0
1633946140000|2021-10-11 09:55:40|586.6|586.6|586.8|586.5|586.8|586.6|586.6|586.5|3728
1633946150000|2021-10-11 09:55:50|586.9|586.6|586.9|586.6|586.9|586.6|586.9|586.6|0
1633946160000|2021-10-11 09:56:00|587|586.7|587|586.8|587.1|587|587|586.7|8398
1633946240000|2021-10-11 09:57:20|587.1|586.9|587.3|587|587.4|587.1|587.1|586.9|7161
1633946250000|2021-10-11 09:57:30|587.4|587.1|587.2|587|587.4|587.1|587.2|587|0
1633946260000|2021-10-11 09:57:40|587.1||587.3||587.3||587.1||0
1633946270000|2021-10-11 09:57:50|587.2|586.9|586.9|586.7|587.2|586.9|586.9|586.7|4541
1633946280000|2021-10-11 09:58:00|587|586.8|587.8|587.4|587.8|587.4|587|586.7|23486
1633946290000|2021-10-11 09:58:10|587.4|587.3|587.9|587.5|588|587.5|587.4|587.3|8667
1633946310000|2021-10-11 09:58:30|587.8|587.4|587.5|587.1|587.8|587.4|587.4|587.1|2888
1633946320000|2021-10-11 09:58:40|587.4|587.6|587.4|587.1|587.7|587.6|587.3|587.1|10000
1633946330000|2021-10-11 09:58:50|587.5|587.2|587.6|587.2|587.6|587.2|587.5|587.2|1000
1633946340000|2021-10-11 09:59:00|587.5|587.3|587.5|587.2|587.5|587.3|587.5|587.2|0
1633946350000|2021-10-11 09:59:10|587.4|587.1|587.4|587.2|587.6|587.2|587.3|587.1|1532
1633946370000|2021-10-11 09:59:30|587.6|587.3|587.5|587.3|587.7|587.4|587.5|587.2|2004
1633946380000|2021-10-11 09:59:40|587.4||587.4||587.4||587.4||0
1633946400000|2021-10-11 10:00:00|587.3|587.2|587.3|587|587.4|587.2|587|586.8|5236
1633946410000|2021-10-11 10:00:10|587.2|587.1|587.5|587.1|587.7|587.2|587.2|587|1559
1633946430000|2021-10-11 10:00:30|587.4|587.2|587.3|587.1|587.4|587.2|587.3|587|54
1633946450000|2021-10-11 10:00:50|||||||||655
1633946460000|2021-10-11 10:01:00|587.2|587|586.9|586.6|587.2|587|586.9|586.5|2673
1633946470000|2021-10-11 10:01:10|586.8|586.5|586.8|586.5|586.8|586.5|586.8|586.5|0
1633946480000|2021-10-11 10:01:20|586.7|586.4|586.8|586.5|586.9|586.5|586.5|586.2|1241
1633946500000|2021-10-11 10:01:40|586.7||586.7||586.8||586.7||0
1633946510000|2021-10-11 10:01:50|586.8|586.6|586.9|586.7|587.1|586.8|586.8|586.6|1336
1633946530000|2021-10-11 10:02:10|587|586.8|587.1|586.8|587.1|586.8|587|586.8|1000
1633946540000|2021-10-11 10:02:20|587|586.7|586.7|586.4|587|586.8|586.7|586.4|1220
1633946550000|2021-10-11 10:02:30|586.8|586.3|586.8|586.5|586.9|586.6|586.8|586.3|2056
1633946560000|2021-10-11 10:02:40|586.7|586.4|586.6|586.5|586.7|586.5|586.6|586.3|1666
1633946570000|2021-10-11 10:02:50|586.7|586.6|586.9|586.6|586.9|586.6|586.7|586.5|1920
1633946580000|2021-10-11 10:03:00|586.8||586.8||586.8||586.8||0
1633946590000|2021-10-11 10:03:10|586.7|586.5|586.8|586.5|586.8|586.5|586.7|586.5|686
1633946600000|2021-10-11 10:03:20|586.7|586.6|586.8|586.6|586.9|586.6|586.7|586.6|1000
1633946610000|2021-10-11 10:03:30|586.7||586.8||586.8||586.7||3
1633946620000|2021-10-11 10:03:40|||||||||250
1633946640000|2021-10-11 10:04:00|586.9|586.8|586.9|586.7|587|586.8|586.9|586.7|1356
1633946650000|2021-10-11 10:04:10||586.6||586.6||586.6||586.6|0
1633946660000|2021-10-11 10:04:20|587.1|586.7|587.1|586.7|587.1|586.8|587.1|586.7|1000
1633946680000|2021-10-11 10:04:40|587||587||587||587||0
1633946690000|2021-10-11 10:04:50|586.9|586.6|586.7|586.6|586.9|586.6|586.7|586.5|1322
1633946700000|2021-10-11 10:05:00|586.8|586.5|586.9|586.6|586.9|586.6|586.8|586.5|84
1633946710000|2021-10-11 10:05:10|587|586.7|587|586.7|587|586.7|587|586.7|650
1633946730000|2021-10-11 10:05:30|586.9||587||587||586.9||0
1633946740000|2021-10-11 10:05:40|586.9|586.6|586.7|586.5|586.9|586.6|586.6|586.5|1248
1633946750000|2021-10-11 10:05:50|586.8||586.8||586.8||586.8||0
1633946760000|2021-10-11 10:06:00||586.6||586.6||586.6||586.5|100
1633946780000|2021-10-11 10:06:20|586.9|586.7|587.1|586.9|587.2|587|586.9|586.7|6284
1633946790000|2021-10-11 10:06:30|587.2||587.2||587.2||587.2||0
1633946800000|2021-10-11 10:06:40|587.1|587|587|586.9|587.1|587|587|586.9|452
1633946810000|2021-10-11 10:06:50|587.1|586.8|587.2|586.9|587.5|587|587.1|586.8|200
1633946820000|2021-10-11 10:07:00||587||586.9||587||586.9|668
1633946830000|2021-10-11 10:07:10||587||587||587||587|0
1633946840000|2021-10-11 10:07:20|587.1|586.9|587.1|586.8|587.1|586.9|586.9|586.7|1603
1633946850000|2021-10-11 10:07:30|587.2|586.9|587.2|586.9|587.2|586.9|587.2|586.9|1000
1633946870000|2021-10-11 10:07:50||587||586.9||587||586.9|0
1633946880000|2021-10-11 10:08:00|587.1|587|587.2|587|587.2|587.1|587.1|587|71
1633946890000|2021-10-11 10:08:10||586.9||586.9||586.9||586.9|0
1633946900000|2021-10-11 10:08:20||587||587||587||587|0
1633946910000|2021-10-11 10:08:30|587.4|587.1|587.1|587|587.4|587.2|587.1|587|1034
1633946940000|2021-10-11 10:09:00|587.2|587.1|587.3|587.2|587.4|587.2|587.1|587.1|6743
1633946950000|2021-10-11 10:09:10|587.2|587.1|587.1|587|587.3|587.1|587.1|587|4475
1633946970000|2021-10-11 10:09:30|||||||||763
1633946980000|2021-10-11 10:09:40|587.2||587.2||587.2||587.2||163
1633946990000|2021-10-11 10:09:50|587.3|587.1|587.2|587|587.3|587.1|587.2|587|1854
1633947000000|2021-10-11 10:10:00|587.3|587.1|587.2|587|587.3|587.1|587.2|587|1700
1633947020000|2021-10-11 10:10:20|587.1|587.1|587.1|587|587.3|587.1|587.1|587|12993
1633947040000|2021-10-11 10:10:40|587|586.9|587|586.5|587|586.9|587|586.5|4974
1633947050000|2021-10-11 10:10:50|586.9|586.4|586.7|586.4|586.9|586.4|586.7|586.3|0
1633947070000|2021-10-11 10:11:10|586.5|586.3|586.4|586.2|586.5|586.3|586.4|586.1|259
1633947080000|2021-10-11 10:11:20|586.3|586.1|586.3|586|586.3|586.1|586.3|586|520
1633947100000|2021-10-11 10:11:40||586.1||586.1||586.1||586.1|0
1633947120000|2021-10-11 10:12:00|586.4|586.2|586.5|586.3|586.5|586.4|586.2|586|5264
1633947130000|2021-10-11 10:12:10|586.4|586.4|586.4|586.3|586.5|586.4|586.3|586.2|5358
1633947140000|2021-10-11 10:12:20|||||||||500
1633947150000|2021-10-11 10:12:30|586.5|586.4|587|586.5|587.2|586.9|586.5|586.4|17843
1633947160000|2021-10-11 10:12:40||586.7||586.7||586.7||586.7|0
1633947220000|2021-10-11 10:13:40|586.9|586.6|586.7|586.3|586.9|586.6|586.7|586.3|2078
1633947230000|2021-10-11 10:13:50|586.8|586.4|586.9|586.4|586.9|586.4|586.8|586.4|200
1633947240000|2021-10-11 10:14:00|587.1|587|586.9|586.7|587.1|587|586.8|586.4|28639
1633947250000|2021-10-11 10:14:10|586.8|586.6|586.8|586.7|586.8|586.7|586.8|586.5|1076
1633947260000|2021-10-11 10:14:20|||||||||1000
1633947280000|2021-10-11 10:14:40|||||||||350
1633947290000|2021-10-11 10:14:50|586.7|586.6|586.8|586.5|586.8|586.6|586.7|586.5|59
1633947310000|2021-10-11 10:15:10||586.6||586.6||586.6||586.6|0
1633947330000|2021-10-11 10:15:30|587|586.7|587.2|586.9|587.2|587|587|586.7|1746
1633947340000|2021-10-11 10:15:40|587.1|586.8|586.7|586.4|587.2|586.8|586.7|586.4|5703
1633947350000|2021-10-11 10:15:50|586.8|586.5|586.8|586.4|586.8|586.5|586.8|586.4|100
1633947360000|2021-10-11 10:16:00||586.3||586.4||586.4||586.3|0
1633947380000|2021-10-11 10:16:20|586.7|586.5|586.7|586.5|586.7|586.5|586.7|586.5|150
1633947390000|2021-10-11 10:16:30|586.6|586.6|586.7|586.4|586.7|586.6|586.6|586.4|1254
1633947410000|2021-10-11 10:16:50||586.5||586.5||586.5||586.5|0
1633947420000|2021-10-11 10:17:00||586.4||586.4||586.4||586.4|0
1633947490000|2021-10-11 10:18:10|586.9|586.5|586.7|586.4|587|586.6|586.7|586.4|4060
1633947500000|2021-10-11 10:18:20|586.8|586.5|586.8|586.5|586.8|586.5|586.8|586.5|200
1633947520000|2021-10-11 10:18:40||586.4||586.4||586.4||586.4|0
1633947530000|2021-10-11 10:18:50|586.9|586.5|586.9|586.6|587|586.8|586.9|586.5|96
1633947540000|2021-10-11 10:19:00|587|586.5|587|586.7|587|586.9|586.9|586.5|3124
1633947550000|2021-10-11 10:19:10|586.9||586.9||586.9||586.9||0
1633947560000|2021-10-11 10:19:20|587|586.8|587.8|587.6|587.8|587.6|587|586.8|45764
1633947580000|2021-10-11 10:19:40|587.7|587.5|587.8|587.6|587.9|587.7|587.7|587.5|1543
1633947600000|2021-10-11 10:20:00|587.9||587.9||587.9||587.9||200
1633947610000|2021-10-11 10:20:10|588|587.7|588|587.8|588|587.8|587.9|587.7|3235
1633947640000|2021-10-11 10:20:40|588.1|587.9|588.1|587.9|588.3|588|588.1|587.8|11726
1633947650000|2021-10-11 10:20:50|588.3|588|588.2|588|588.3|588.1|588.2|587.9|2350
1633947670000|2021-10-11 10:21:10|588.1|587.9|588|587.9|588.1|587.9|588|587.9|574
1633947680000|2021-10-11 10:21:20|588.1|588|588.4|588|588.5|588|588.1|587.8|76
1633947700000|2021-10-11 10:21:40|588.3||588.3||588.3||588.3||0
1633947740000|2021-10-11 10:22:20|588.2||588.2||588.2||588.2||0
1633947750000|2021-10-11 10:22:30|588.3||588.3||588.3||588.3||0
1633947760000|2021-10-11 10:22:40|588.4|588.1|588.4|588.1|588.6|588.3|588.4|587.9|785
1633947770000|2021-10-11 10:22:50|588.5|588.2|588.4|588.1|588.6|588.4|588|587.7|6000
1633947780000|2021-10-11 10:23:00|588.3|588|587.9|587.6|588.3|588|587.9|587.6|1104
1633947790000|2021-10-11 10:23:10|587.8|587.7|587.9|587.7|587.9|587.7|587.8|587.7|954
1633947800000|2021-10-11 10:23:20|||||||||850
1633947810000|2021-10-11 10:23:30|588.1|587.8|587.9|587.7|588.2|587.8|587.9|587.7|1000
1633947820000|2021-10-11 10:23:40|588.1|587.8|588.1|587.8|588.1|587.8|588.1|587.8|234
1633947840000|2021-10-11 10:24:00|588.2|587.9|588.2|587.9|588.2|588|588.1|587.9|515
1633947870000|2021-10-11 10:24:30||588||588||588||588|0
1633947880000|2021-10-11 10:24:40|588.1|587.9|588.2|588|588.2|588|588.1|587.9|1162
1633947890000|2021-10-11 10:24:50|588|587.9|588.1|587.8|588.1|587.9|588|587.8|1000
1633947910000|2021-10-11 10:25:10|588|587.7|587.9|587.7|588|587.8|587.9|587.7|494
1633947920000|2021-10-11 10:25:20|588||588||588||588||0
1633947930000|2021-10-11 10:25:30|588.1|587.8|588.1|587.8|588.1|587.8|588|587.8|166
1633947940000|2021-10-11 10:25:40|588|587.7|588.1|587.7|588.1|587.8|588|587.7|500
1633947950000|2021-10-11 10:25:50|588||587.9||588||587.9||0
1633947960000|2021-10-11 10:26:00|587.8|587.6|587.9|587.7|588|587.7|587.8|587.6|2324
1633947970000|2021-10-11 10:26:10|587.8|587.6|587.8|587.6|587.9|587.6|587.8|587.6|337
1633948000000|2021-10-11 10:26:40|587.7|587.7|588.1|587.8|588.1|587.8|587.7|587.7|1382
1633948030000|2021-10-11 10:27:10|588.3|587.9|588.2|587.9|588.4|588.3|588.1|587.8|19668
1633948040000|2021-10-11 10:27:20|588.1|588|587.9|587.6|588.1|588|587.9|587.6|189
1633948050000|2021-10-11 10:27:30|588|587.5|588|587.6|588|587.6|588|587.5|0
1633948070000|2021-10-11 10:27:50|587.9|587.5|587.8|587.5|587.9|587.5|587.8|587.5|0
1633948080000|2021-10-11 10:28:00|588|587.9|588.2|587.9|588.2|587.9|587.8|587.5|8613
1633948100000|2021-10-11 10:28:20|588.4|588|588.5|588.3|588.5|588.3|588.2|588|1722
1633948120000|2021-10-11 10:28:40|588.4|588.2|588.2|587.8|588.4|588.2|588.2|587.8|1669
1633948130000|2021-10-11 10:28:50|587.8|587.9|588|587.7|588.2|587.9|587.8|587.7|10242
1633948140000|2021-10-11 10:29:00|587.7|587.6|587.8|587.5|588|587.7|587.7|587.5|5300
1633948150000|2021-10-11 10:29:10|587.9|587.6|588|587.8|588.2|587.9|587.9|587.6|93
1633948160000|2021-10-11 10:29:20|587.9|587.7|587.9|587.7|587.9|587.7|587.9|587.7|0
1633948170000|2021-10-11 10:29:30|587.8|587.6|587.7|587.5|587.8|587.6|587.3|587.2|3519
1633948180000|2021-10-11 10:29:40|587.8|587.4|587.6|587.3|587.8|587.5|587.6|587.2|5255
1633948190000|2021-10-11 10:29:50|587.7|587.4|587.8|587.4|587.8|587.4|587.7|587.4|0
1633948200000|2021-10-11 10:30:00|587.9|587.5|587.9|587.6|588|587.8|587.8|587.5|1331
1633948210000|2021-10-11 10:30:10|588|587.9|587.8|587.6|588|587.9|587.7|587.5|3347
1633948240000|2021-10-11 10:30:40|587.7|587.5|587.7|587.5|587.8|587.5|587.7|587.5|1133
1633948250000|2021-10-11 10:30:50|587.6|587.4|587.5|587.3|587.8|587.4|587.5|587.3|940
1633948260000|2021-10-11 10:31:00|587.4|587.2|587.7|587.5|587.9|587.6|587.4|587.2|8746
1633948270000|2021-10-11 10:31:10|587.6|587.4|587.6|587.4|587.6|587.4|587.6|587.4|0
1633948290000|2021-10-11 10:31:30|587.7||587.6||587.7||587.5||0
1633948300000|2021-10-11 10:31:40|587.5||587.6||587.6||587.5||0
1633948310000|2021-10-11 10:31:50|587.7|587.5|587.7|587.5|587.7|587.5|587.7|587.5|70
1633948320000|2021-10-11 10:32:00||587.4||587.4||587.4||587.4|0
1633948330000|2021-10-11 10:32:10||587.5||587.5||587.5||587.5|500
1633948360000|2021-10-11 10:32:40||587.4||587.5||587.5||587.4|0
1633948380000|2021-10-11 10:33:00|587.9|587.6|588.2|587.9|588.2|587.9|587.9|587.6|1537
1633948390000|2021-10-11 10:33:10|588.3|588|588.4|588.1|588.4|588.1|588.3|588|349
1633948400000|2021-10-11 10:33:20|588.5|588.2|588.7|588.3|588.8|588.3|588.3|588.1|1830
1633948410000|2021-10-11 10:33:30|588.6|588.2|588.5|588.2|588.6|588.2|588.5|588.2|0
1633948420000|2021-10-11 10:33:40|588.4|588.1|588.4|588.1|588.4|588.1|588.4|588.1|0
1633948430000|2021-10-11 10:33:50|588.5||588.5||588.5||588.5||0
1633948450000|2021-10-11 10:34:10|588.4||588.4||588.4||588.4||0
1633948460000|2021-10-11 10:34:20|588.5|588.2|588.7|588.4|588.7|588.4|588.5|588.2|141
1633948470000|2021-10-11 10:34:30|588.8||588.7||588.8||588.7||500
1633948480000|2021-10-11 10:34:40|588.6||588.6||588.6||588.6||0
1633948490000|2021-10-11 10:34:50|||||||||1000
1633948500000|2021-10-11 10:35:00|588.7|588.5|588.7|588.4|588.7|588.5|588.7|588.4|1000
1633948510000|2021-10-11 10:35:10|588.6||588.7||588.7||588.6||0
1633948530000|2021-10-11 10:35:30|588.6||588.6||588.6||588.6||0
1633948540000|2021-10-11 10:35:40|588.5|588.3|588.6|588.3|588.6|588.4|588.4|588.3|1538
1633948550000|2021-10-11 10:35:50|588.7|588.4|588.7|588.4|588.7|588.4|588.7|588.4|888
1633948560000|2021-10-11 10:36:00|588.8|588.5|588.8|588.5|588.8|588.6|588.8|588.5|507
1633948580000|2021-10-11 10:36:20|588.9|588.6|589|588.8|589|588.8|588.8|588.6|5954
1633948590000|2021-10-11 10:36:30|589.2|588.9|589.4|589|589.5|589|589.2|588.9|4522
1633948600000|2021-10-11 10:36:40|589.3|588.9|588.9|588.7|589.3|588.9|588.9|588.6|1919
1633948620000|2021-10-11 10:37:00|589.1|588.8|589.3|588.9|589.3|588.9|589.1|588.8|128
1633948630000|2021-10-11 10:37:10|589.2|588.8|589|588.8|589.2|588.8|588.9|588.7|952
1633948640000|2021-10-11 10:37:20|588.9|588.7|588.6|588.3|589|588.8|588.6|588.2|2709
1633948650000|2021-10-11 10:37:30|588.5|588.2|588.3|587.9|588.6|588.2|588.3|587.9|0
1633948660000|2021-10-11 10:37:40|588.2|588.1|588.3|587.9|588.3|588.1|588.2|587.9|25
1633948670000|2021-10-11 10:37:50|588.4|588|588.3|588|588.4|588.2|588.3|588|1890
1633948680000|2021-10-11 10:38:00||588.1||588.1||588.1||588.1|0
1633948690000|2021-10-11 10:38:10|588.4|588.2|588.8|588.5|588.8|588.5|588.4|588.1|5387
1633948700000|2021-10-11 10:38:20|588.9||588.8||588.9||588.8||0
1633948720000|2021-10-11 10:38:40|589|588.6|588.8|588.6|589|588.7|588.8|588.6|3900
1633948750000|2021-10-11 10:39:10|588.9|588.7|589|588.8|589|588.8|588.9|588.7|208
1633948760000|2021-10-11 10:39:20|589.2|588.9|589.4|589.1|589.4|589.1|589.2|588.9|29706
1633948790000|2021-10-11 10:39:50|589.5|589.2|589.8|589.4|589.9|589.4|589.5|589.2|1104
1633948800000|2021-10-11 10:40:00|589.9|589.5|589.8|589.4|589.9|589.8|589.7|589.4|2765
1633948810000|2021-10-11 10:40:10|589.9|589.5|589.7|589.5|589.9|589.7|589.7|589.5|1122
1633948820000|2021-10-11 10:40:20|589.8|589.6|589.7|589.5|589.9|589.6|589.6|589.5|2253
1633948830000|2021-10-11 10:40:30|589.8||589.7||589.8||589.7||0
1633948840000|2021-10-11 10:40:40|589.8|589.4|589.8|589.5|589.8|589.6|589.8|589.4|1340
1633948850000|2021-10-11 10:40:50||589.6||589.6||589.6||589.6|0
1633948860000|2021-10-11 10:41:00|589.7|589.5|589.7|589.5|589.8|589.5|589.7|589.5|1102
1633948880000|2021-10-11 10:41:20|589.6|589.6|589.8|589.6|589.8|589.6|589.6|589.5|28233
1633948890000|2021-10-11 10:41:30|589.9|589.7|589.9|589.7|589.9|589.8|589.9|589.6|3171
1633948900000|2021-10-11 10:41:40|590|589.8|589.8|589.6|590|589.8|589.8|589.6|3506
1633948910000|2021-10-11 10:41:50|589.9||589.9||589.9||589.9||900
1633948920000|2021-10-11 10:42:00|590|589.7|590|589.7|590|589.7|590|589.6|400
1633948930000|2021-10-11 10:42:10|589.9|589.6|589.8|589.6|589.9|589.6|589.8|589.5|4100
1633948940000|2021-10-11 10:42:20|589.7|589.5|589.8|589.5|589.8|589.5|589.7|589.5|2000
1633948950000|2021-10-11 10:42:30|589.9|589.6|589.9|589.7|589.9|589.7|589.9|589.6|89
1633948960000|2021-10-11 10:42:40||589.6||589.6||589.6||589.6|0
1633948980000|2021-10-11 10:43:00|590|589.7|589.9|589.8|590|589.8|589.9|589.6|5672
1633948990000|2021-10-11 10:43:10|590||590||590||590||0
1633949000000|2021-10-11 10:43:20|589.9|589.7|589.9|589.8|590|589.9|589.9|589.7|36183
1633949010000|2021-10-11 10:43:30|||||||||750
1633949020000|2021-10-11 10:43:40|590||590||590||590||109
1633949040000|2021-10-11 10:44:00|589.9|589.7|589.9|589.8|589.9|589.8|589.8|589.7|36
1633949050000|2021-10-11 10:44:10|589.8|589.7|589.8|589.6|590|589.7|589.8|589.5|1344
1633949070000|2021-10-11 10:44:30|589.9|589.7|589.9|589.7|590|589.8|589.9|589.7|1050
1633949090000|2021-10-11 10:44:50|589.8|589.6|589.9|589.7|589.9|589.7|589.8|589.6|379
1633949100000|2021-10-11 10:45:00|589.8|589.6|589.9|589.6|589.9|589.6|589.7|589.5|902
1633949110000|2021-10-11 10:45:10|589.8|589.5|589.6|589.3|589.8|589.5|589.6|589.3|5000
1633949120000|2021-10-11 10:45:20|589.5|589.2|589.5|589.3|589.5|589.3|589.5|589.2|0
1633949130000|2021-10-11 10:45:30|589.4|589.2|589.2|589|589.4|589.2|589.1|589|2376
1633949140000|2021-10-11 10:45:40|589.3|589.1|589.3|589|589.3|589.1|589.3|589|2000
1633949150000|2021-10-11 10:45:50|589.4|589.1|589.4|589.1|589.4|589.1|589.4|589|200
1633949160000|2021-10-11 10:46:00|589.3|589.2|589.3|589.1|589.3|589.2|589.3|589.1|250
1633949170000|2021-10-11 10:46:10|589.5|589.2|589.2|589|589.5|589.3|589.2|589|3701
1633949180000|2021-10-11 10:46:20|589.3||589.2||589.3||589.2||0
1633949190000|2021-10-11 10:46:30|589.1|588.9|589.2|588.9|589.2|589|589|588.8|26735
1633949200000|2021-10-11 10:46:40|588.8|588.7|589.1|588.8|589.2|588.8|588.8|588.7|4900
1633949220000|2021-10-11 10:47:00|589|588.7|589.1|588.8|589.1|588.8|588.8|588.7|122
1633949230000|2021-10-11 10:47:10|589|588.7|588.6|588.4|589|588.7|588.6|588.4|30761
1633949240000|2021-10-11 10:47:20|588.7||588.6||588.7||588.6||0
1633949270000|2021-10-11 10:47:50|||||||||13
1633949280000|2021-10-11 10:48:00|588.5|588.3|588.4|588.1|588.5|588.3|588.4|588|1954
1633949290000|2021-10-11 10:48:10|588.5||588.4||588.6||588.4||0
1633949300000|2021-10-11 10:48:20|588.3|588|587.9|587.6|588.3|588|587.9|587.6|8797
1633949310000|2021-10-11 10:48:30|587.8|587.5|587.7|587.6|587.8|587.6|587.7|587.5|30
1633949330000|2021-10-11 10:48:50|587.6|587.5|587.3|587|587.7|587.5|587.3|587|586
1633949340000|2021-10-11 10:49:00|587.4|587.1|587.6|587.3|587.7|587.3|587.4|587.1|311
1633949350000|2021-10-11 10:49:10|587.5|587.2|587.2|587|587.5|587.2|587.1|586.9|6030
1633949360000|2021-10-11 10:49:20|587.1|586.9|587|586.7|587.3|586.9|587|586.7|1158
1633949370000|2021-10-11 10:49:30|586.9|586.6|586.7|586.3|586.9|586.6|586.7|586.2|631
1633949380000|2021-10-11 10:49:40|586.8|586.5|587|586.6|587|586.6|586.8|586.5|696
1633949390000|2021-10-11 10:49:50|587.1|586.7|587|586.8|587.1|586.8|587|586.7|200
1633949400000|2021-10-11 10:50:00|586.9||587||587||586.9||170
1633949420000|2021-10-11 10:50:20|587.1|586.9|587.3|586.9|587.3|587|587.1|586.9|4830
1633949430000|2021-10-11 10:50:30|587.4|587|587.4|587|587.4|587|587.4|587|0
1633949440000|2021-10-11 10:50:40|587.5|587.1|587.4|587.1|587.8|587.3|587.4|587.1|2054
1633949460000|2021-10-11 10:51:00|587.3|587|587.5|587.1|587.5|587.1|587.2|587|6750
1633949470000|2021-10-11 10:51:10|587.4|587.2|587.4|587.1|587.4|587.2|587.4|587.1|1705
1633949480000|2021-10-11 10:51:20|587.5||587.5||587.5||587.5||0
1633949490000|2021-10-11 10:51:30|587.4|587|587.3|587.1|587.4|587.1|587.2|587|857
1633949500000|2021-10-11 10:51:40|587.4||587.4||587.5||587.4||0
1633949510000|2021-10-11 10:51:50|587.3||587.4||587.4||587.3||0
1633949520000|2021-10-11 10:52:00|587.3||587.3||587.3||587.3||0
1633949530000|2021-10-11 10:52:10|588|587.2|588.2|587.9|588.3|587.9|587.6|587.2|44866
1633949540000|2021-10-11 10:52:20|588.1|587.8|588.2|587.9|588.2|587.9|588.1|587.8|0
1633949550000|2021-10-11 10:52:30|588.4|588|588.5|588.1|588.5|588.1|588.4|588|70
1633949560000|2021-10-11 10:52:40|588.6|588.2|588.6|588.2|588.7|588.2|588.6|588.2|0
1633949570000|2021-10-11 10:52:50|588.5|588.1|588.4|588|588.5|588.1|588.4|588|152
1633949580000|2021-10-11 10:53:00||588.1||588||588.1||588|0
1633949590000|2021-10-11 10:53:10||588.1||588||588.1||588|0
1633949600000|2021-10-11 10:53:20|588.3||588.4||588.4||588.3||0
1633949610000|2021-10-11 10:53:30|588.3|588.1|588.4|588.1|588.4|588.1|588.3|588.1|1000
1633949620000|2021-10-11 10:53:40||588||588||588||588|0
1633949630000|2021-10-11 10:53:50||588.1||588.1||588.1||588.1|0
1633949640000|2021-10-11 10:54:00||588||588.1||588.1||588|0
1633949650000|2021-10-11 10:54:10|588.3|588|588.3|588|588.3|588|588.2|588|953
1633949660000|2021-10-11 10:54:20|588.2|587.9|588.2|588.1|588.3|588.1|588|587.8|25229
1633949670000|2021-10-11 10:54:30|588.3|588.2|588.5|588.2|588.5|588.3|588.3|588.2|1428
1633949680000|2021-10-11 10:54:40|588.4|588.3|588.5|588.2|588.5|588.4|588.4|588.2|1670
1633949690000|2021-10-11 10:54:50|588.4|588.1|588.3|588.1|588.4|588.1|588.3|588.1|688
1633949700000|2021-10-11 10:55:00|588.4|588|588.5|588.2|588.5|588.2|588.1|587.9|4597
1633949710000|2021-10-11 10:55:10|588|587.9|588.4|588|588.4|588|588|587.9|50000
1633949730000|2021-10-11 10:55:30|588.3|588.1|588.4|588.2|588.5|588.4|588.2|588|2795
1633949750000|2021-10-11 10:55:50|588.5|588.3|588.5|588.3|588.5|588.4|588.5|588.3|5813
1633949760000|2021-10-11 10:56:00|588.7|588.4|589|588.7|589.1|588.7|588.7|588.4|9344
1633949770000|2021-10-11 10:56:10|588.5|588.4|588.8|588.5|588.9|588.6|588.5|588.4|31053
1633949780000|2021-10-11 10:56:20|588.9||588.9||588.9||588.9||0
1633949790000|2021-10-11 10:56:30|588.8||588.8||588.8||588.8||0
1633949810000|2021-10-11 10:56:50|588.9||588.9||588.9||588.9||0
1633949820000|2021-10-11 10:57:00||588.6||588.5||588.6||588.5|25
1633949830000|2021-10-11 10:57:10|589|588.6|589|588.7|589|588.7|589|588.6|0
1633949850000|2021-10-11 10:57:30|589.1|589.2|589.2|589|589.3|589.2|589.1|588.7|11142
1633949860000|2021-10-11 10:57:40|589.1|588.9|589.2|588.9|589.2|588.9|589.1|588.9|321
1633949870000|2021-10-11 10:57:50|589.1||589.2||589.2||589.1||0
1633949880000|2021-10-11 10:58:00|589.1|589|589.2|589|589.2|589|589|588.9|156
1633949890000|2021-10-11 10:58:10|589.1||589.2||589.2||589.1||0
1633949910000|2021-10-11 10:58:30||588.9||589||589||588.9|700
1633949930000|2021-10-11 10:58:50|589.1||589.1||589.2||589.1||0
1633949950000|2021-10-11 10:59:10|589.2|589.1|589.5|589.2|589.5|589.2|589.2|589.1|2617
1633949960000|2021-10-11 10:59:20|589.4|589.1|589.1|589|589.4|589.1|589.1|589|1738
1633949970000|2021-10-11 10:59:30|589.2|588.9|589.1|589|589.2|589|589.1|588.9|359
1633949980000|2021-10-11 10:59:40|589.2|589.1|589.5|589.2|589.5|589.2|589.2|589.1|9354
1633949990000|2021-10-11 10:59:50|589.4|589.1|589.3|589|589.4|589.1|589.3|589|0
1633950140000|2021-10-11 11:02:20|589.5|589.1|589.4|589.2|589.7|589.3|589.4|589|4939
1633950150000|2021-10-11 11:02:30|589.3|589.1|589.5|589.2|589.5|589.2|589.1|589|2800
1633950160000|2021-10-11 11:02:40|589.7|589.3|589.7|589.5|590|589.5|589.7|589.3|1250
1633950170000|2021-10-11 11:02:50|589.6|589.4|589.4|589.1|589.6|589.4|589.3|589|2796
1633950180000|2021-10-11 11:03:00|589.5||589.4||589.5||589.4||0
1633950190000|2021-10-11 11:03:10|589.3|589|589.5|589.2|589.5|589.2|588.7|588.4|21964
1633950200000|2021-10-11 11:03:20|589.4|589.1|588.9|588.6|589.4|589.1|588.7|588.5|9574
1633950220000|2021-10-11 11:03:40|588.8|588.5|588.6|588.4|588.8|588.5|588.5|588.4|2915
1633950230000|2021-10-11 11:03:50|588.7|588.5|589.2|588.9|589.2|588.9|588.7|588.5|8524
1633950240000|2021-10-11 11:04:00|589.3|588.8|589.4|588.9|589.4|588.9|589.3|588.8|0
1633950250000|2021-10-11 11:04:10|589|588.8|588.9|588.6|589|588.8|588.9|588.6|315
1633950260000|2021-10-11 11:04:20|589|588.7|589.2|588.8|589.2|588.9|589|588.7|818
1633950270000|2021-10-11 11:04:30|589.3|588.9|589.2|588.9|589.3|589|589.2|588.9|340
1633950280000|2021-10-11 11:04:40|589.3|589|589.4|589|589.4|589.1|589.3|589|450
1633950290000|2021-10-11 11:04:50|589.5|589.1|589.5|589.2|589.5|589.2|589.5|589.1|0
1633950310000|2021-10-11 11:05:10|589.4|589.1|589.2|588.8|589.4|589.1|589.1|588.8|2228
1633950320000|2021-10-11 11:05:20|589.3|588.9|589.2|588.9|589.3|588.9|589.2|588.9|0
1633950330000|2021-10-11 11:05:30|589.1|589|589.4|589.1|589.4|589.1|589.1|588.9|350
1633950340000|2021-10-11 11:05:40|589.5|589.4|589.5|589.2|589.5|589.4|589.1|588.8|29963
1633950350000|2021-10-11 11:05:50|589.6|589.5|589.4|589.1|589.8|589.5|589.4|589.1|5213
1633950360000|2021-10-11 11:06:00|589.3|589|589.4|589.1|589.4|589.3|589.3|588.9|5000
1633950370000|2021-10-11 11:06:10|589.3|589|589.5|589.2|589.8|589.4|589.3|589|7865
1633950380000|2021-10-11 11:06:20|589.4|589.1|589.4|589.2|589.4|589.2|589.4|589.1|0
1633950390000|2021-10-11 11:06:30|||||||||25
1633950400000|2021-10-11 11:06:40|589.3|589.1|589.3|589.2|589.3|589.2|589.3|589.1|310
1633950410000|2021-10-11 11:06:50|589.4|589.1|589.2|589|589.5|589.1|589.2|589|1002
1633950420000|2021-10-11 11:07:00|589.1|588.9|589.3|589|589.3|589|589.1|588.9|3488
1633950430000|2021-10-11 11:07:10|589.2|588.9|589.2|588.9|589.2|588.9|589.2|588.9|932
1633950440000|2021-10-11 11:07:20|589.1|588.8|588.9|588.6|589.1|588.8|588.9|588.6|1417
1633950450000|2021-10-11 11:07:30||588.7||588.6||588.7||588.6|1000
1633950480000|2021-10-11 11:08:00|589|588.7|589.2|588.7|589.2|588.9|589|588.7|727
1633950490000|2021-10-11 11:08:10|589.1||589||589.1||589||0
1633950500000|2021-10-11 11:08:20|589.1|588.6|589.1|588.8|589.1|588.8|589|588.6|500
1633950510000|2021-10-11 11:08:30|589.2|588.9|589.6|589.2|589.7|589.3|589.2|588.9|73
1633950520000|2021-10-11 11:08:40||589.1||589.1||589.1||589.1|0
1633950530000|2021-10-11 11:08:50||589.2||589.2||589.2||589.2|0
1633950550000|2021-10-11 11:09:10|589.4|589.1|589|588.8|589.4|589.1|589|588.8|320
1633950560000|2021-10-11 11:09:20|589.1|588.9|589.3|589|589.3|589|589.1|588.9|2408
1633950580000|2021-10-11 11:09:40|589.4||589.4||589.5||589.4||0
1633950600000|2021-10-11 11:10:00|589.2|588.9|588.7|588.4|589.2|589|588.7|588.4|15647
1633950620000|2021-10-11 11:10:20|588.6|588.3|588.5|588.2|588.6|588.3|588.4|588.1|2640
1633950630000|2021-10-11 11:10:30|588.6|588.3|588.7|588.3|588.7|588.3|588.6|588.2|1000
1633950660000|2021-10-11 11:11:00|588.8|588.4|588.8|588.4|588.8|588.4|588.8|588.4|0
1633950670000|2021-10-11 11:11:10|588.9|588.5|589.1|588.7|589.1|588.7|588.9|588.5|1500
1633950700000|2021-10-11 11:11:40|589.2|588.8|589|588.7|589.4|588.8|589|588.7|0
1633950720000|2021-10-11 11:12:00||588.8||588.7||588.8||588.7|119
1633950730000|2021-10-11 11:12:10||588.8||588.8||588.8||588.8|0
1633950740000|2021-10-11 11:12:20|589.1|588.9|589|588.7|589.1|588.9|588.9|588.7|289
1633950750000|2021-10-11 11:12:30|589.1|588.8|589.1|588.8|589.1|588.8|589.1|588.8|0
1633950760000|2021-10-11 11:12:40|589||589||589||589||0
1633950780000|2021-10-11 11:13:00|588.9||588.9||588.9||588.9||0
1633950790000|2021-10-11 11:13:10|588.8|588.7|588.7|588.4|588.8|588.7|588.6|588.2|2290
1633950800000|2021-10-11 11:13:20|588.6|588.5|588.6|588.4|588.6|588.5|588.6|588.4|200
1633950820000|2021-10-11 11:13:40|588.5|588.3|588.6|588.2|588.7|588.5|588.4|588.2|5000
1633950830000|2021-10-11 11:13:50|588.7|588.6|589|588.5|589|588.6|588.6|588.2|1814
1633950840000|2021-10-11 11:14:00|588.9|588.6|588.9|588.5|588.9|588.6|588.9|588.5|100
1633950850000|2021-10-11 11:14:10|589|588.6|589|588.7|589|588.7|589|588.6|1528
1633950870000|2021-10-11 11:14:30|588.9||588.9||588.9||588.9||0
1633950880000|2021-10-11 11:14:40||588.6||588.7||588.7||588.6|0
1633950910000|2021-10-11 11:15:10||588.8||588.8||588.8||588.8|0
1633950930000|2021-10-11 11:15:30|589.1|588.9|589.1|589|589.1|589|589|588.9|1128
1633950940000|2021-10-11 11:15:40|589.2|589.1|589.2|589|589.4|589.3|589.2|589|4557
1633950970000|2021-10-11 11:16:10|589.1|588.9|589.2|588.9|589.2|588.9|589.1|588.9|1224
1633950990000|2021-10-11 11:16:30||589||588.9||589||588.9|350
1633951000000|2021-10-11 11:16:40|589.1||589.1||589.1||589.1||0
1633951020000|2021-10-11 11:17:00|589.2|589|589.1|589|589.2|589|589.1|589|536
1633951030000|2021-10-11 11:17:10|589.2|589.1|589.2|589.1|589.4|589.2|589.1|589|3162
1633951040000|2021-10-11 11:17:20|589.4|589.2|589.2|589|589.4|589.2|589.2|589|3804
1633951050000|2021-10-11 11:17:30|589.1|588.9|589.2|589|589.2|589|589|588.9|731
1633951070000|2021-10-11 11:17:50|589.1|588.9|588.7|588.4|589.1|588.9|588.7|588.4|13226
1633951080000|2021-10-11 11:18:00|588.6|588.3|588.5|588.3|588.6|588.4|588.5|588.3|1346
1633951090000|2021-10-11 11:18:10|588.6|588.4|588.5|588.3|588.6|588.4|588.5|588.3|2754
1633951100000|2021-10-11 11:18:20|588.6|588.2|588.3|588|588.6|588.2|588.3|588|1206
1633951110000|2021-10-11 11:18:30|588.2|587.9|587.9|587.6|588.2|587.9|587.9|587.5|33000
1633951130000|2021-10-11 11:18:50|587.8|587.5|587.5|587.3|587.8|587.5|587.4|587.3|3101
1633951140000|2021-10-11 11:19:00|587.6|587.4|587.7|587.4|587.7|587.4|587.6|587.4|990
1633951150000|2021-10-11 11:19:10||587.3||587.3||587.3||587.3|0
1633951160000|2021-10-11 11:19:20|587.8|587.4|587.8|587.4|587.8|587.4|587.8|587.4|0
1633951190000|2021-10-11 11:19:50|587.6|587.5|587.5|587.3|587.8|587.5|587.5|587.3|1141
1633951200000|2021-10-11 11:20:00|587.6|587.4|587.5|587.3|587.6|587.4|587.5|587.3|2284
1633951210000|2021-10-11 11:20:10|587.6||587.6||587.6||587.6||0
1633951220000|2021-10-11 11:20:20|587.5|587.2|587.3|587.1|587.5|587.2|587.3|587.1|1796
1633951240000|2021-10-11 11:20:40|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|1755
1633951250000|2021-10-11 11:20:50|587.6|587.3|587.4|587.3|587.6|587.3|587.4|587.2|0
1633951260000|2021-10-11 11:21:00|587.5||587.5||587.5||587.5||99
1633951280000|2021-10-11 11:21:20|587.6|587.4|587.8|587.5|587.9|587.5|587.6|587.4|2638
1633951300000|2021-10-11 11:21:40|587.7||587.7||587.7||587.7||800
1633951310000|2021-10-11 11:21:50|587.6|587.4|587.5|587.3|587.6|587.4|587.4|587.2|10322
1633951330000|2021-10-11 11:22:10|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.2|9
1633951340000|2021-10-11 11:22:20|587.4|587.1|587.2|587|587.4|587.1|587.2|587|2172
1633951350000|2021-10-11 11:22:30|587.3|587.1|587.4|587.2|587.4|587.2|587.3|587.1|967
1633951360000|2021-10-11 11:22:40|587.5|587.3|587.4|587.3|587.5|587.3|587.4|587.3|1152
1633951370000|2021-10-11 11:22:50||587.2||587.2||587.2||587.2|0
1633951390000|2021-10-11 11:23:10|587.3|587.1|587.2|587|587.3|587.1|587.2|587|2651
1633951400000|2021-10-11 11:23:20|587.1|586.9|586.8|586.5|587.1|586.9|586.8|586.4|1762
1633951410000|2021-10-11 11:23:30|586.7||586.8||586.8||586.7||0
1633951430000|2021-10-11 11:23:50|586.7|586.4|586.5|586.3|586.7|586.4|586.5|586.2|0
1633951440000|2021-10-11 11:24:00||586.2||586.2||586.2||586.2|0
1633951450000|2021-10-11 11:24:10|586.4|586.1|586.5|586.3|586.5|586.3|586.4|586|0
1633951460000|2021-10-11 11:24:20|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|0
1633951470000|2021-10-11 11:24:30|586.3|586.1|586.3|586|586.3|586.1|586.3|586|0
1633951490000|2021-10-11 11:24:50|586.2|586.1|586.2|586|586.3|586.1|586.1|586|6117
1633951500000|2021-10-11 11:25:00|586.1|585.9|586.1|585.9|586.1|585.9|585.8|585.7|35460
1633951510000|2021-10-11 11:25:10|586.2|586|586.2|586.1|586.3|586.1|586.2|586|2153
1633951520000|2021-10-11 11:25:20|586.1|586|586.2|586|586.2|586.1|586.1|586|1699
1633951530000|2021-10-11 11:25:30||586.1||586.1||586.1||586.1|0
1633951540000|2021-10-11 11:25:40|586.3|586|586.2|586.1|586.3|586.1|586.2|586|4304
1633951550000|2021-10-11 11:25:50|586.1|586|586.3|586.1|586.3|586.1|586.1|586|1283
1633951560000|2021-10-11 11:26:00||586||586.1||586.1||586|0
1633951570000|2021-10-11 11:26:10|586.4|586.2|586.6|586.3|586.6|586.3|586.4|586.2|1855
1633951580000|2021-10-11 11:26:20|586.7|586.4|587|586.8|587|586.8|586.7|586.4|4544
1633951590000|2021-10-11 11:26:30|586.9|586.7|586.8|586.5|586.9|586.8|586.8|586.5|1731
1633951600000|2021-10-11 11:26:40|||||||||250
1633951620000|2021-10-11 11:27:00|586.9|586.6|586.7|586.5|586.9|586.6|586.5|586.4|10000
1633951630000|2021-10-11 11:27:10|587|586.6|587.1|586.8|587.1|586.8|586.9|586.6|10041
1633951640000|2021-10-11 11:27:20|587|586.7|586.6|586.1|587|586.8|586.6|586.1|792
1633951650000|2021-10-11 11:27:30|586.5|586|586.2|585.9|586.5|586|586.2|585.8|0
1633951660000|2021-10-11 11:27:40|586.3|586|586.3|586.1|586.3|586.1|586.3|586|0
1633951670000|2021-10-11 11:27:50||586||586||586||586|0
1633951680000|2021-10-11 11:28:00||586.1||586.1||586.1||586.1|0
1633951690000|2021-10-11 11:28:10||586||586||586||586|100
1633951700000|2021-10-11 11:28:20|586.2|585.9|586.1|585.9|586.2|585.9|586|585.9|1561
1633951710000|2021-10-11 11:28:30|586.2||586.1||586.2||586.1||0
1633951730000|2021-10-11 11:28:50|586.2|586|586.7|586.4|586.7|586.4|586.2|586|7167
1633951740000|2021-10-11 11:29:00|586.6|586.3|586.4|586.2|586.6|586.3|586.4|586.2|0
1633951760000|2021-10-11 11:29:20|586.5|586.3|586.4|586.2|586.7|586.3|586.3|586.2|2464
1633951770000|2021-10-11 11:29:30|586.3|586.1|586.3|586.1|586.3|586.1|586.3|586.1|213
1633951780000|2021-10-11 11:29:40||586.2||586.2||586.2||586.2|0
1633951790000|2021-10-11 11:29:50|586.4|586.1|586.2|586.1|586.4|586.1|586.2|586.1|4909
1633951800000|2021-10-11 11:30:00|586.3|586|586|585.8|586.4|586|585.9|585.7|18366
1633951810000|2021-10-11 11:30:10|585.9|585.7|586|585.7|586.3|586.1|585.9|585.6|17151
1633951820000|2021-10-11 11:30:20|586.1|585.8|586.2|585.9|586.3|585.9|586|585.8|1175
1633951830000|2021-10-11 11:30:30|586.1||586||586.1||586||0
1633951840000|2021-10-11 11:30:40|586.1|585.8|586.1|585.8|586.1|585.9|586.1|585.8|1727
1633951850000|2021-10-11 11:30:50|586|585.9|586.1|585.9|586.1|586|586|585.8|2079
1633951860000|2021-10-11 11:31:00|586.2|586|586.1|585.9|586.4|586.1|586|585.9|4287
1633951870000|2021-10-11 11:31:10|586.2|585.8|585.9|585.7|586.2|585.8|585.9|585.7|2679
1633951880000|2021-10-11 11:31:20|585.8|585.6|586.1|585.8|586.1|585.9|585.7|585.5|16027
1633951890000|2021-10-11 11:31:30|586.2||586||586.2||586||0
1633951900000|2021-10-11 11:31:40|585.9|585.7|586|585.7|586.1|585.9|585.9|585.5|15598
1633951910000|2021-10-11 11:31:50|585.9|585.6|586|585.8|586.1|586|585.8|585.6|9089
1633951920000|2021-10-11 11:32:00|586.1|585.9|585.8|585.6|586.2|585.9|585.7|585.6|4006
1633951930000|2021-10-11 11:32:10|585.7|585.5|585.7|585.5|585.8|585.5|585.7|585.5|2387
1633951940000|2021-10-11 11:32:20|585.8|585.6|586|585.7|586.1|585.8|585.8|585.6|4823
1633951950000|2021-10-11 11:32:30|585.9|585.6|585.9|585.8|586|585.8|585.7|585.6|13243
1633951960000|2021-10-11 11:32:40|585.8|585.7|585.5|585.3|585.8|585.7|585.5|585.3|8967
1633951970000|2021-10-11 11:32:50|585.4|585|584.8|584.6|585.4|585.2|584.8|584.5|35546
1633951980000|2021-10-11 11:33:00|584.7|584.5|585.1|584.9|585.2|584.9|584.5|584.4|15610
1633951990000|2021-10-11 11:33:10|585.2|585|585.1|584.9|585.3|585|585.1|584.9|3451
1633952000000|2021-10-11 11:33:20|585|584.8|584.9|584.7|585|584.8|584.8|584.7|3582
1633952010000|2021-10-11 11:33:30|584.8||584.8||584.8||584.8||0
1633952020000|2021-10-11 11:33:40|584.7|584.6|584.7|584.6|584.8|584.6|584.7|584.6|634
1633952050000|2021-10-11 11:34:10|584.6|584.5|584.4|584.1|584.6|584.5|584.4|584.1|2176
1633952060000|2021-10-11 11:34:20|584.5|584.2|584.4|584.2|584.7|584.5|584.4|584.2|6060
1633952070000|2021-10-11 11:34:30|584.3|584.3|584.6|584.3|584.6|584.4|584.2|584.1|12853
1633952080000|2021-10-11 11:34:40|584.7|584.4|584.7|584.4|584.9|584.8|584.5|584.4|16399
1633952090000|2021-10-11 11:34:50|584.4|584.3|584.5|584.2|584.7|584.4|584.3|584.2|53895
1633952100000|2021-10-11 11:35:00|584.4|584.3|584.6|584.3|584.6|584.4|584.3|584.2|21098
1633952110000|2021-10-11 11:35:10|584.5|584.2|584.4|584.2|584.5|584.3|584.4|584.2|564
1633952120000|2021-10-11 11:35:20|584.3|584.1|584.5|584.2|584.8|584.6|584.3|584|17401
1633952140000|2021-10-11 11:35:40||584.3||584.2||584.3||584.2|0
1633952160000|2021-10-11 11:36:00|584.6|584.3|584.6|584.4|584.7|584.6|584.6|584.3|6363
1633952170000|2021-10-11 11:36:10|584.9|584.5|585|584.7|585.1|584.8|584.8|584.5|10065
1633952190000|2021-10-11 11:36:30|584.7|584.6|585|584.7|585|584.7|584.7|584.5|4529
1633952200000|2021-10-11 11:36:40||584.8||584.7||584.8||584.6|290
1633952210000|2021-10-11 11:36:50|584.9|584.6|584.6|584.3|584.9|584.6|584.4|584.3|6611
1633952220000|2021-10-11 11:37:00|584.5|584.2|584.5|584.2|584.5|584.3|584.5|584.2|350
1633952230000|2021-10-11 11:37:10|584.4|584.1|584.3|584.1|584.4|584.1|584.3|584.1|1328
1633952240000|2021-10-11 11:37:20|584.2|584|584.3|584|584.5|584.1|584.2|584|12068
1633952260000|2021-10-11 11:37:40|584.2|583.9|584|583.9|584.2|583.9|584|583.8|7344
1633952270000|2021-10-11 11:37:50||583.8||583.9||583.9||583.8|43814
1633952280000|2021-10-11 11:38:00|584.1|584|584|583.9|584.2|584|584|583.9|25667
1633952290000|2021-10-11 11:38:10||583.8||583.9||583.9||583.8|1137
1633952300000|2021-10-11 11:38:20|583.9|583.8|583.8|583.6|583.9|583.8|583.7|583.6|20739
1633952310000|2021-10-11 11:38:30|583.9|583.7|584.7|584.5|584.7|584.6|583.9|583.7|25771
1633952320000|2021-10-11 11:38:40|584.6|584.4|584.6|584.4|584.6|584.5|584.6|584.4|26
1633952330000|2021-10-11 11:38:50|584.5|584.3|584.4|584.2|584.5|584.3|584.4|584.2|1843
1633952340000|2021-10-11 11:39:00|584.5||584.4||584.6||584.4||0
1633952370000|2021-10-11 11:39:30|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|612
1633952380000|2021-10-11 11:39:40|584.2|584|584|583.7|584.2|584|584|583.6|1066
1633952390000|2021-10-11 11:39:50|584.1|583.8|584.3|583.9|584.3|584.2|584|583.8|14936
1633952400000|2021-10-11 11:40:00|584.1|584|584.1|583.9|584.1|584|584.1|583.9|0
1633952410000|2021-10-11 11:40:10|584|583.8|584|583.8|584|583.8|584|583.8|643
1633952430000|2021-10-11 11:40:30|584.1|583.9|583.9|583.8|584.1|583.9|583.9|583.7|3914
1633952440000|2021-10-11 11:40:40|584|583.9|583.7|583.6|584|583.9|583.7|583.6|2427
1633952460000|2021-10-11 11:41:00|583.8||583.8||583.8||583.8||144
1633952470000|2021-10-11 11:41:10|583.9|583.7|583.8|583.6|583.9|583.8|583.8|583.6|7632
1633952480000|2021-10-11 11:41:20|583.9|583.8|583.9|583.7|584|583.9|583.8|583.6|15329
1633952490000|2021-10-11 11:41:30|584|583.8|584.4|584.2|584.5|584.2|584|583.8|5305
1633952500000|2021-10-11 11:41:40|584.5|584.5|584.6|584.4|584.8|584.7|584.5|584.3|11099
1633952510000|2021-10-11 11:41:50|584.5|584.3|585.6|585.3|585.6|585.3|584.5|584.3|38025
1633952520000|2021-10-11 11:42:00|585.7|585.4|585.7|585.4|585.8|585.4|585.7|585.4|0
1633952530000|2021-10-11 11:42:10|585.8|585.5|586.2|585.9|586.3|586|585.8|585.5|4612
1633952540000|2021-10-11 11:42:20|586.1|585.8|586.1|585.8|586.1|585.8|585.8|585.6|20122
1633952550000|2021-10-11 11:42:30|586.2|585.9|586.2|586|586.2|586|586.2|585.9|519
1633952560000|2021-10-11 11:42:40|586.1|585.9|586|585.8|586.3|586.2|586|585.8|7323
1633952570000|2021-10-11 11:42:50|586.1|586|585.9|585.7|586.1|586|585.9|585.7|6000
1633952580000|2021-10-11 11:43:00|585.8|585.6|586|585.7|586|585.7|585.8|585.5|2658
1633952590000|2021-10-11 11:43:10|585.9|585.6|585.9|585.6|586|585.6|585.8|585.4|400
1633952600000|2021-10-11 11:43:20|586|585.7|585.9|585.6|586|585.8|585.9|585.6|300
1633952620000|2021-10-11 11:43:40|585.5|585.4|585.8|585.5|585.9|585.5|585.5|585.4|20000
1633952630000|2021-10-11 11:43:50|585.7||585.7||585.7||585.7||1000
1633952640000|2021-10-11 11:44:00|585.6|585.4|585.7|585.5|585.7|585.5|585.6|585.3|887
1633952650000|2021-10-11 11:44:10|585.6|585.3|585.5|585.3|585.6|585.4|585.5|585.3|1340
1633952660000|2021-10-11 11:44:20|585.6|585.1|585.2|584.9|585.6|585.1|585.1|584.7|6054
1633952670000|2021-10-11 11:44:30|585.1|584.8|585.1|584.9|585.4|585.2|585|584.8|19336
1633952680000|2021-10-11 11:44:40|585|584.8|585.1|584.8|585.1|584.8|585|584.8|2227
1633952690000|2021-10-11 11:44:50|584.9|584.9|585.1|584.8|585.1|584.9|584.9|584.8|443
1633952700000|2021-10-11 11:45:00|585||585.1||585.1||585||0
1633952710000|2021-10-11 11:45:10|585.4|584.9|585.3|585|585.4|585.3|585.3|584.9|11388
1633952720000|2021-10-11 11:45:20|585.2|585.1|585.2|584.9|585.3|585.1|585.2|584.9|2
1633952740000|2021-10-11 11:45:40|585.3||585.2||585.3||585.2||0
1633952750000|2021-10-11 11:45:50|585.3|585|585.2|584.9|585.3|585|585.2|584.9|0
1633952760000|2021-10-11 11:46:00|585.1||585.1||585.2||585.1||0
1633952770000|2021-10-11 11:46:10|585.2|584.8|585.1|584.7|585.2|584.8|585|584.7|49
1633952790000|2021-10-11 11:46:30|585|584.8|585|584.8|585|584.8|585|584.8|0
1633952810000|2021-10-11 11:46:50|585.1|584.9|585.1|584.8|585.3|585|585.1|584.8|1661
1633952820000|2021-10-11 11:47:00|585.2|584.9|585.2|584.9|585.2|584.9|585.2|584.9|0
1633952840000|2021-10-11 11:47:20|585.1||585.2||585.2||585.1||0
1633952860000|2021-10-11 11:47:40|585.1|584.8|585|584.8|585.1|584.8|584.9|584.8|1913
1633952870000|2021-10-11 11:47:50|585.1|584.9|585.5|585.3|585.6|585.3|585.1|584.9|3334
1633952880000|2021-10-11 11:48:00|585.4|585.2|585.5|585.2|585.5|585.2|585.4|585.2|49
1633952900000|2021-10-11 11:48:20|585.4||585.5||585.5||585.4||0
1633952910000|2021-10-11 11:48:30|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1633952930000|2021-10-11 11:48:50|585.5|585.2|585.8|585.5|585.8|585.5|585.4|585.2|5000
1633952940000|2021-10-11 11:49:00|585.7|585.4|585.6|585.3|585.7|585.5|585.6|585.3|894
1633952950000|2021-10-11 11:49:10|585.5|585.4|585.6|585.4|585.6|585.4|585.5|585.4|2500
1633952960000|2021-10-11 11:49:20||585.3||585.3||585.3||585.3|0
1633952970000|2021-10-11 11:49:30|585.5|585.4|585.5|585.3|585.5|585.4|585.5|585.3|0
1633953030000|2021-10-11 11:50:30|585.4|585.2|586.1|585.8|586.4|586.1|585.4|585.2|13453
1633953040000|2021-10-11 11:50:40|586.2|586|586.1|585.8|586.2|586|586.1|585.8|1388
1633953050000|2021-10-11 11:50:50|586|585.9|586.2|585.9|586.2|585.9|586|585.9|2017
1633953060000|2021-10-11 11:51:00|586.3|586|586.1|585.8|586.4|586|586|585.8|294
1633953070000|2021-10-11 11:51:10|586.2|586.1|586.2|585.9|586.2|586.1|586.1|585.8|100
1633953080000|2021-10-11 11:51:20|586.1|585.8|586.1|585.8|586.1|585.8|586.1|585.8|0
1633953090000|2021-10-11 11:51:30|586.2|585.9|586.2|585.9|586.2|585.9|586.2|585.9|0
1633953100000|2021-10-11 11:51:40|586.1|586|586.4|586.1|586.4|586.1|586.1|586|20
1633953110000|2021-10-11 11:51:50||586.2||586.1||586.2||586.1|0
1633953120000|2021-10-11 11:52:00|586.3|586|586.4|586.1|586.4|586.1|586.3|586|0
1633953140000|2021-10-11 11:52:20|586.3||586.3||586.3||586.3||0
1633953150000|2021-10-11 11:52:30|586.1|586|585.8|585.5|586.1|586|585.8|585.5|2081
1633953160000|2021-10-11 11:52:40|585.9|585.6|585.9|585.6|585.9|585.6|585.9|585.6|0
1633953170000|2021-10-11 11:52:50|585.8|585.7|585.8|585.5|586|585.7|585.8|585.5|495
1633953180000|2021-10-11 11:53:00|585.5|585.4|585.5|585.2|585.5|585.4|585.4|585.2|3481
1633953190000|2021-10-11 11:53:10|585.4|585|585.5|585.2|585.5|585.2|585.2|585|22505
1633953200000|2021-10-11 11:53:20|585.4|585.1|585.4|585.1|585.5|585.3|585.3|585.1|17334
1633953210000|2021-10-11 11:53:30|585|584.9|585.3|585.1|585.4|585.1|585|584.9|25000
1633953220000|2021-10-11 11:53:40|585.4|585|585.3|585|585.4|585|585.2|584.9|1000
1633953230000|2021-10-11 11:53:50|585.4|585.1|585.4|585.1|585.4|585.1|585.4|585.1|0
1633953240000|2021-10-11 11:54:00|585.5|585.2|585.9|585.7|585.9|585.7|585.4|585.1|38804
1633953250000|2021-10-11 11:54:10|585.7|585.6|585.7|585.6|585.7|585.6|585.7|585.6|14
1633953260000|2021-10-11 11:54:20||585.5||585.5||585.5||585.5|1224
1633953270000|2021-10-11 11:54:30|585.6|585.4|585.5|585.3|585.6|585.4|585.5|585.1|51601
1633953280000|2021-10-11 11:54:40|585.6|585.4|585.9|585.7|585.9|585.7|585.6|585.4|16680
1633953290000|2021-10-11 11:54:50|585.7|585.6|585.9|585.7|585.9|585.7|585.7|585.6|10176
1633953300000|2021-10-11 11:55:00|585.8|585.6|585.8|585.7|585.8|585.7|585.8|585.6|798
1633953320000|2021-10-11 11:55:20|585.7|585.6|585.7|585.6|585.7|585.6|585.7|585.6|19692
1633953330000|2021-10-11 11:55:30|585.4|585.5|585.4|585|585.4|585.5|585.4|585|5002
1633953340000|2021-10-11 11:55:40|585.3|585.1|585.4|585.1|585.4|585.1|585.3|585.1|350
1633953350000|2021-10-11 11:55:50|585.5|585.2|585.3|585.2|585.6|585.3|585.3|585.2|25053
1633953360000|2021-10-11 11:56:00|585.6|585.5|585.6|585.4|585.6|585.5|585.5|585.3|21227
1633953370000|2021-10-11 11:56:10|585.4|585.3|585.4|585.2|585.6|585.3|585.4|585.2|10542
1633953380000|2021-10-11 11:56:20|585.5|585.1|585.5|585.2|585.5|585.4|585.3|585.1|6315
1633953390000|2021-10-11 11:56:30||585.3||585.3||585.3||585.3|10
1633953400000|2021-10-11 11:56:40|585.6|585.4|585.6|585.5|585.6|585.5|585.6|585.4|4297
1633953420000|2021-10-11 11:57:00|585.7|585.6|585.7|585.6|585.7|585.6|585.7|585.5|1186
1633953430000|2021-10-11 11:57:10|585.8|585.7|585.8|585.7|585.8|585.7|585.8|585.7|2192
1633953440000|2021-10-11 11:57:20|585.9|585.8|587.2|586.9|587.2|587|585.9|585.8|171139
1633953450000|2021-10-11 11:57:30|587.3|587|587.7|587.4|587.9|587.4|587|586.9|25312
1633953460000|2021-10-11 11:57:40|587.6|587.5|587.5|587.3|587.7|587.5|587.5|587.3|3378
1633953470000|2021-10-11 11:57:50|587.4|587.2|587.3|586.9|587.4|587.2|587.1|586.9|3778
1633953480000|2021-10-11 11:58:00|587.4|587|587.8|587.5|588.1|587.6|587.4|587|2935
1633953490000|2021-10-11 11:58:10|587.7||587.7||587.7||587.7||0
1633953500000|2021-10-11 11:58:20|587.6|587.4|587.7|587.4|587.7|587.4|587.2|587|21368
1633953510000|2021-10-11 11:58:30|587.4|587.3|587.4|587.1|587.4|587.3|587.2|587.1|5843
1633953520000|2021-10-11 11:58:40|587.3||587.3||587.4||587.3||0
1633953530000|2021-10-11 11:58:50|587.2|587|587.4|587.2|587.4|587.2|586.9|586.6|35927
1633953540000|2021-10-11 11:59:00|587.7|587.3|587.5|587.2|587.7|587.4|587.5|587.2|2586
1633953550000|2021-10-11 11:59:10|587.2|587.1|587.2|586.8|587.2|587.1|587.2|586.8|3452
1633953560000|2021-10-11 11:59:20|587.1|586.7|587.2|587|587.2|587|586.8|586.6|2874
1633953580000|2021-10-11 11:59:40|587.1|587.1|586.6|586.3|587.1|587.1|586.6|586.3|22450
1633953600000|2021-10-11 12:00:00|586.5|586.4|586.6|586.3|586.6|586.4|586.5|586.3|350
1633953610000|2021-10-11 12:00:10|586.5|586.4|586.7|586.5|586.8|586.7|586.4|586.1|40953
1633953620000|2021-10-11 12:00:20|586.6|586.4|586.4|586.2|586.8|586.5|586.2|586.1|28191
1633953640000|2021-10-11 12:00:40|586.5|586.1|587|586.6|587.1|586.6|586.5|586.1|5073
1633953650000|2021-10-11 12:00:50|586.9||586.8||586.9||586.8||0
1633953660000|2021-10-11 12:01:00|586.9||586.9||586.9||586.9||0
1633953670000|2021-10-11 12:01:10|586.8|586.7|586.6|586.3|586.8|586.7|586.6|586.3|14579
1633953680000|2021-10-11 12:01:20|586.2|586.1|586.4|586.2|586.5|586.2|586.2|586.1|25000
1633953690000|2021-10-11 12:01:30|586.3|586.1|586.6|586.4|586.7|586.4|586|585.9|26165
1633953700000|2021-10-11 12:01:40|586.5|586.3|586.5|586.2|586.5|586.3|586.5|586.2|196
1633953710000|2021-10-11 12:01:50||586.3||586.3||586.3||586.3|0
1633953720000|2021-10-11 12:02:00|586.6|586.4|586.6|586.3|586.9|586.8|586.6|586.3|15609
1633953730000|2021-10-11 12:02:10|586.7||586.6||586.7||586.6||0
1633953740000|2021-10-11 12:02:20||586.4||586.3||586.4||586.3|0
1633953750000|2021-10-11 12:02:30|586.5|586.2|586.5|586.2|586.5|586.2|586.3|586.1|528
1633953760000|2021-10-11 12:02:40|586.8|586.3|587.2|586.9|587.2|586.9|586.8|586.3|6928
1633953770000|2021-10-11 12:02:50|587.4|587|587.7|587.5|587.9|587.6|587.4|587|11924
1633953780000|2021-10-11 12:03:00|587.6|587.4|587.6|587.3|587.6|587.4|587.6|587.3|570
1633953790000|2021-10-11 12:03:10|587.5|587.2|587.4|587.1|587.5|587.2|587.4|587|0
1633953800000|2021-10-11 12:03:20|587.5|587.2|587.8|587.5|587.9|587.7|587.5|587.2|11509
1633953810000|2021-10-11 12:03:30|587.7|587.4|587.3|587|587.7|587.4|587.3|587|446
1633953820000|2021-10-11 12:03:40|587.2|586.9|587.3|587|587.3|587|586.9|586.7|21950
1633953830000|2021-10-11 12:03:50|587.2|586.9|587.2|586.9|587.2|587.1|587.1|586.9|1427
1633953840000|2021-10-11 12:04:00|587.1||587.2||587.2||587.1||0
1633953850000|2021-10-11 12:04:10|587.1|587|587.1|586.9|587.1|587|587|586.8|4319
1633953860000|2021-10-11 12:04:20|587.2|586.8|586.6|586.4|587.2|586.8|586.6|586.4|7511
1633953870000|2021-10-11 12:04:30|586.5|586.3|586.4|586.2|586.5|586.3|586.4|586.2|1735
1633953890000|2021-10-11 12:04:50|586.5|586.3|586.6|586.3|586.6|586.4|586.4|586.2|11869
1633953910000|2021-10-11 12:05:10|586.8|586.4|586.9|586.6|586.9|586.7|586.8|586.4|5476
1633953920000|2021-10-11 12:05:20|586.8||586.9||586.9||586.8||468
1633953930000|2021-10-11 12:05:30|586.8|586.5|586.5|586.2|586.8|586.5|586.5|586.2|1180
1633953940000|2021-10-11 12:05:40|586.6|586.3|586.7|586.4|586.7|586.4|586.6|586.3|0
1633953950000|2021-10-11 12:05:50|586.4|586.3|586.5|586.4|586.7|586.4|586.4|586.2|12641
1633953970000|2021-10-11 12:06:10||586.3||586.3||586.3||586.3|1000
1633953980000|2021-10-11 12:06:20|586.6|586.4|586.9|586.6|586.9|586.7|586.6|586.4|18350
1633953990000|2021-10-11 12:06:30|586.6|586.5|586.9|586.6|586.9|586.6|586.6|586.5|20000
1633954000000|2021-10-11 12:06:40|586.8|586.5|586.8|586.5|586.8|586.6|586.7|586.5|1305
1633954010000|2021-10-11 12:06:50|586.9|586.6|587.2|586.9|587.2|587|586.9|586.6|3984
1633954020000|2021-10-11 12:07:00|587.1|586.8|587.1|586.7|587.1|586.8|587.1|586.7|0
1633954030000|2021-10-11 12:07:10|587.3|586.8|586.9|586.6|587.3|587.2|586.9|586.6|11789
1633954040000|2021-10-11 12:07:20|586.8|586.5|586.7|586.4|586.8|586.5|586.7|586.4|0
1633954050000|2021-10-11 12:07:30|586.8|586.5|586.8|586.5|586.9|586.5|586.8|586.5|2579
1633954060000|2021-10-11 12:07:40|586.7|586.4|586.6|586.3|586.8|586.5|586.4|586.1|19595
1633954070000|2021-10-11 12:07:50|||||||||732
1633954080000|2021-10-11 12:08:00|586.5|586.2|586.5|586.2|586.5|586.2|586.5|586.2|1199
1633954100000|2021-10-11 12:08:20|586.4|586.1|586.9|586.6|587|586.8|586.3|586.1|3009
1633954110000|2021-10-11 12:08:30|586.8|586.5|586.6|586.3|586.8|586.5|586.6|586.2|3093
1633954120000|2021-10-11 12:08:40|586.5|586.2|586.6|586.3|586.6|586.3|586.5|586.2|0
1633954130000|2021-10-11 12:08:50|586.8|586.4|586.6|586.3|586.8|586.4|586.6|586.3|52
1633954140000|2021-10-11 12:09:00||586.2||586.3||586.3||586.2|0
1633954150000|2021-10-11 12:09:10|586.5|585.9|586.3|586|586.5|586.1|585.9|585.5|59581
1633954160000|2021-10-11 12:09:20|586.2|586.1|586.1|585.8|586.3|586.1|586.1|585.8|2145
1633954170000|2021-10-11 12:09:30|586|585.7|586|585.7|586|585.7|585.8|585.7|213
1633954180000|2021-10-11 12:09:40|585.9|585.5|585.4|585.2|585.9|585.6|585.4|585.2|8483
1633954190000|2021-10-11 12:09:50|585.5|585.3|585.5|585.3|585.5|585.3|585.4|585.3|0
1633954200000|2021-10-11 12:10:00|585.6|585.4|585.5|585.3|585.6|585.4|585.5|585.3|3148
1633954210000|2021-10-11 12:10:10|585.6|585.4|585.6|585.3|585.6|585.4|585.6|585.3|77
1633954220000|2021-10-11 12:10:20|585.5|585.4|585.6|585.4|585.6|585.4|585.5|585.4|0
1633954230000|2021-10-11 12:10:30|585.5|585.3|585.4|585.2|585.6|585.3|585.4|585.2|2698
1633954240000|2021-10-11 12:10:40|585.3||585.4||585.4||585.3||2651
1633954250000|2021-10-11 12:10:50|585.3||585.5||585.5||585.3||2265
1633954260000|2021-10-11 12:11:00|585.4|585.1|585.3|585.1|585.4|585.1|585.2|585.1|715
1633954270000|2021-10-11 12:11:10|585.4|585.2|585.5|585.3|585.5|585.3|585.4|585.2|746
1633954280000|2021-10-11 12:11:20|585.4|585.2|585.4|585.2|585.4|585.2|585.4|585.2|210
1633954290000|2021-10-11 12:11:30|585.6|585.1|585.6|585.4|585.7|585.4|585.6|585.1|15917
1633954310000|2021-10-11 12:11:50|585.7|585.5|586.1|585.6|586.1|585.6|585.7|585.5|3071
1633954320000|2021-10-11 12:12:00|585.9|585.7|586|585.7|586.1|585.7|585.8|585.7|0
1633954340000|2021-10-11 12:12:20|586.1|585.8|586|585.8|586.2|586|586|585.8|1737
1633954350000|2021-10-11 12:12:30||585.7||585.8||585.8||585.7|29
1633954360000|2021-10-11 12:12:40||585.7||585.8||585.8||585.7|0
1633954380000|2021-10-11 12:13:00|586.1|585.9|586.2|585.9|586.2|586|586.1|585.9|514
1633954390000|2021-10-11 12:13:10||586||586||586||585.9|200
1633954400000|2021-10-11 12:13:20|586.1|585.9|586.1|585.8|586.1|585.9|586|585.8|446
1633954410000|2021-10-11 12:13:30|586|585.9|586.1|585.8|586.1|585.9|586|585.8|191
1633954420000|2021-10-11 12:13:40|586|585.7|586|585.8|586|585.8|585.9|585.6|3123
1633954430000|2021-10-11 12:13:50|586.1|585.9|586.3|586.1|586.4|586.1|586.1|585.9|1668
1633954440000|2021-10-11 12:14:00|586.4|586.2|586.3|586|586.8|586.6|586.3|586|4267
1633954450000|2021-10-11 12:14:10||585.9||586||586||585.9|0
1633954460000|2021-10-11 12:14:20|586.2|586.1|586.2|586.1|586.2|586.1|586.2|585.9|21
1633954470000|2021-10-11 12:14:30|586.1|586|585.8|585.5|586.1|586|585.8|585.5|1882
1633954480000|2021-10-11 12:14:40|585.9|585.6|585.9|585.6|585.9|585.7|585.9|585.5|1088
1633954500000|2021-10-11 12:15:00||585.7||585.7||585.8||585.6|0
1633954510000|2021-10-11 12:15:10|585.8|585.8|585.8|585.7|585.8|585.8|585.8|585.6|672
1633954520000|2021-10-11 12:15:20|||||||||179
1633954530000|2021-10-11 12:15:30|586|585.8|585.9|585.7|586|585.8|585.9|585.7|2551
1633954550000|2021-10-11 12:15:50|585.8|585.5|585.7|585.4|585.8|585.5|585.7|585.4|8000
1633954560000|2021-10-11 12:16:00|585.6|585.3|585.8|585.6|586|585.6|585.6|585.3|118
1633954570000|2021-10-11 12:16:10||585.5||585.5||585.5||585.5|0
1633954580000|2021-10-11 12:16:20|585.9|585.6|586.1|585.8|586.2|585.8|585.9|585.6|10
1633954590000|2021-10-11 12:16:30|586|585.9|585.9|585.6|586|585.9|585.9|585.6|706
1633954600000|2021-10-11 12:16:40|586|585.7|586.3|586|586.4|586.1|586|585.7|15027
1633954610000|2021-10-11 12:16:50|586|585.9|586|585.7|586|585.9|585.9|585.7|1257
1633954620000|2021-10-11 12:17:00|585.9|585.9|586|585.7|586|585.9|585.9|585.7|196
1633954630000|2021-10-11 12:17:10|585.9|585.6|586|585.7|586|585.8|585.7|585.6|4066
1633954640000|2021-10-11 12:17:20|586.1|585.8|586.3|585.9|586.3|585.9|586.1|585.8|0
1633954650000|2021-10-11 12:17:30|586.2|585.8|586.2|585.8|586.2|585.8|586.2|585.8|0
1633954670000|2021-10-11 12:17:50|586.1|585.9|586.1|585.8|586.1|586|586.1|585.8|340
1633954680000|2021-10-11 12:18:00|586.2|585.9|586.3|586|586.4|586.2|586.2|585.9|1275
1633954690000|2021-10-11 12:18:10||586.1||586.1||586.1||586.1|0
1633954700000|2021-10-11 12:18:20|586.4|586.2|586.1|585.8|586.6|586.3|586|585.8|12545
1633954710000|2021-10-11 12:18:30|586|585.7|586.4|586.1|586.5|586.2|585.8|585.5|3670
1633954720000|2021-10-11 12:18:40|586.5|586.2|587.1|586.8|587.2|586.8|586.5|586.2|17243
1633954730000|2021-10-11 12:18:50|587.2|586.9|587.1|586.8|587.3|587.2|587|586.8|9604
1633954740000|2021-10-11 12:19:00|587|586.7|586.5|586.3|587|586.7|586.5|586.2|346
1633954750000|2021-10-11 12:19:10|586.4|586.2|586.4|586.1|586.4|586.2|586.4|586.1|572
1633954760000|2021-10-11 12:19:20|586.3||586.3||586.3||586.3||0
1633954770000|2021-10-11 12:19:30|586.2|586|586.2|586|586.3|586|586.2|585.8|2179
1633954810000|2021-10-11 12:20:10|585.9|585.8|586.4|586.2|586.4|586.2|585.9|585.8|15250
1633954820000|2021-10-11 12:20:20|586.3|586.1|586.3|586.1|586.3|586.1|586.3|586.1|36
1633954830000|2021-10-11 12:20:30|586.2|586|586.2|585.9|586.3|586|586.1|585.9|1410
1633954840000|2021-10-11 12:20:40|586.1||586.2||586.2||586.1||0
1633954870000|2021-10-11 12:21:10|586.1|585.8|586.2|585.9|586.2|585.9|585.9|585.7|0
1633954880000|2021-10-11 12:21:20|586.1|586|586.2|586|586.3|586|586.1|586|282
1633954890000|2021-10-11 12:21:30|586.1|585.9|586.2|585.9|586.2|586|586|585.8|1844
1633954900000|2021-10-11 12:21:40|586.1|585.8|586.1|585.8|586.1|585.8|586|585.8|347
1633954910000|2021-10-11 12:21:50|586.2|585.9|586.3|586.1|586.5|586.3|586.2|585.9|2126
1633954920000|2021-10-11 12:22:00|586.2||586.3||586.3||586.2||1350
1633954930000|2021-10-11 12:22:10|||||||||200
1633954950000|2021-10-11 12:22:30|586.4|586.2|586.5|586.3|586.5|586.4|586.4|586.2|2606
1633954960000|2021-10-11 12:22:40|586.4|586.2|586.2|586|586.5|586.2|586.2|586|1716
1633954970000|2021-10-11 12:22:50|586.1|585.9|586.5|586.2|586.5|586.2|586.1|585.8|1000
1633954980000|2021-10-11 12:23:00|586.4|586.1|586.5|586.2|586.5|586.2|586.3|586|1885
1633954990000|2021-10-11 12:23:10|586.4|586.3|586.5|586.4|586.5|586.4|586.4|586.2|32794
1633955000000|2021-10-11 12:23:20|586.6|586.3|586.7|586.6|586.7|586.6|586.6|586.3|6738
1633955010000|2021-10-11 12:23:30|586.8|586.4|587.9|587.8|587.9|587.8|586.8|586.4|19153
1633955020000|2021-10-11 12:23:40|587.8|587.6|587.5|587.3|587.9|587.8|587.5|587.3|8544
1633955030000|2021-10-11 12:23:50|587.4|587.2|587.5|587.1|587.5|587.2|587.3|586.9|884
1633955040000|2021-10-11 12:24:00|587.4|587.2|587.4|587.2|587.4|587.2|587.4|587.2|0
1633955050000|2021-10-11 12:24:10|587.2|587.1|587.4|587.2|587.4|587.3|587.2|587.1|5812
1633955060000|2021-10-11 12:24:20|587.5|587.3|588.1|587.8|588.1|587.8|587.5|587.3|2038
1633955070000|2021-10-11 12:24:30|588.2|587.9|588.1|587.8|588.5|588|587.8|587.6|2679
1633955080000|2021-10-11 12:24:40|588||588||588.1||587.9||282
1633955090000|2021-10-11 12:24:50|588.1|587.9|588.3|588|588.4|588|588.1|587.8|564
1633955100000|2021-10-11 12:25:00||587.9||588||588||587.9|0
1633955110000|2021-10-11 12:25:10|588.2|588.1|588.3|588.2|588.3|588.2|588.2|588|2654
1633955120000|2021-10-11 12:25:20|588.2|588.1|588.1|587.8|588.2|588.2|588|587.8|1337
1633955130000|2021-10-11 12:25:30|588.2|587.9|588.2|588|588.3|588|588.1|587.9|354
1633955140000|2021-10-11 12:25:40|588.3|588.1|588.3|588.1|588.3|588.1|588.3|588|150
1633955150000|2021-10-11 12:25:50|588.4|588.2|588.6|588.3|588.6|588.4|588.4|588.1|1408
1633955160000|2021-10-11 12:26:00||588.4||588.3||588.4||588.3|1000
1633955170000|2021-10-11 12:26:10||588.4||588.4||588.4||588.4|0
1633955180000|2021-10-11 12:26:20|588.5|588.5|588.2|588|588.5|588.5|588.2|588|4723
1633955190000|2021-10-11 12:26:30|588.1|587.9|588.1|588|588.1|588|588|587.6|333
1633955200000|2021-10-11 12:26:40|588.2|588.1|588.1|587.8|588.3|588.1|588.1|587.8|6242
1633955210000|2021-10-11 12:26:50|588.2|587.9|588.3|588|588.3|588|588.2|587.9|850
1633955220000|2021-10-11 12:27:00|588.2|587.8|588|587.8|588.2|588|588|587.7|3579
1633955230000|2021-10-11 12:27:10|588.1|587.9|588.1|588|588.5|588.3|588.1|587.9|5883
1633955260000|2021-10-11 12:27:40|||||||||100
1633955290000|2021-10-11 12:28:10|588|587.9|588.1|587.8|588.1|588|588|587.8|1402
1633955320000|2021-10-11 12:28:40|588|587.9|588|587.8|588|587.9|588|587.8|50
1633955330000|2021-10-11 12:28:50|588.1||588.1||588.1||588||1000
1633955340000|2021-10-11 12:29:00|588|587.7|588.1|587.8|588.1|587.8|587.9|587.6|3000
1633955350000|2021-10-11 12:29:10|588|587.6|587.8|587.7|588|587.7|587.8|587.5|6000
1633955360000|2021-10-11 12:29:20|587.9||587.8||587.9||587.8||0
1633955400000|2021-10-11 12:30:00|587.7|587.6|587.7|587.4|587.8|587.6|587.6|587.4|976
1633955410000|2021-10-11 12:30:10|587.6|587.5|587.5|587.2|587.6|587.5|587.4|587.2|2363
1633955420000|2021-10-11 12:30:20|587.6|587.3|588|587.7|588|587.7|587.5|587.3|12830
1633955430000|2021-10-11 12:30:30||587.8||587.8||587.8||587.8|0
1633955440000|2021-10-11 12:30:40|587.9|587.7|587.9|587.6|587.9|587.8|587.8|587.5|1522
1633955450000|2021-10-11 12:30:50||587.7||587.7||587.7||587.7|0
1633955460000|2021-10-11 12:31:00|587.8|587.6|587.9|587.6|587.9|587.6|587.8|587.6|0
1633955470000|2021-10-11 12:31:10|588|587.7|587.9|587.7|588|587.7|587.9|587.7|199
1633955480000|2021-10-11 12:31:20|587.8|587.6|587.9|587.7|587.9|587.7|587.8|587.6|1050
1633955490000|2021-10-11 12:31:30|587.5|587.4|588.1|587.9|588.3|588.1|587.5|587.4|27171
1633955500000|2021-10-11 12:31:40|588.2|587.8|588.2|587.9|588.2|587.9|588.2|587.8|0
1633955510000|2021-10-11 12:31:50|588.1|588|588.2|588|588.2|588|588.1|588|750
1633955520000|2021-10-11 12:32:00|588.3|588.1|588|587.8|588.5|588.3|587.9|587.7|57172
1633955530000|2021-10-11 12:32:10|588.1|587.9|588.5|588.2|588.5|588.2|588.1|587.9|23505
1633955550000|2021-10-11 12:32:30|588.4||588.4||588.5||588.4||0
1633955570000|2021-10-11 12:32:50|588.3|588.1|588.1|587.9|588.4|588.1|588|587.8|13185
1633955580000|2021-10-11 12:33:00|588|587.8|588.1|587.6|588.1|587.8|588|587.6|1460
1633955600000|2021-10-11 12:33:20|588.2|587.5|588.1|588|588.2|588.1|588.1|587.5|5000
1633955610000|2021-10-11 12:33:30|588.2|587.9|588|587.8|588.2|588|588|587.7|10000
1633955620000|2021-10-11 12:33:40|587.9|587.7|587.7|587.4|587.9|587.7|587.7|587.4|177
1633955630000|2021-10-11 12:33:50|587.6|587.3|587.1|586.9|587.6|587.3|587.1|586.9|1108
1633955640000|2021-10-11 12:34:00|587.2|587|587.2|587|587.3|587|587.1|587|0
1633955650000|2021-10-11 12:34:10|587.1|586.9|587.2|587|587.2|587|587.1|586.9|662
1633955660000|2021-10-11 12:34:20|587.1|586.8|586.9|586.7|587.1|586.8|586.9|586.7|3
1633955670000|2021-10-11 12:34:30|586.8|586.6|586.5|586.3|586.8|586.6|586.5|586.3|317
1633955680000|2021-10-11 12:34:40|586.6|586.4|586.5|586.3|586.9|586.6|586.5|586.3|3247
1633955690000|2021-10-11 12:34:50|||||||||35
1633955700000|2021-10-11 12:35:00|586.6|586.4|587.3|587|587.3|587.1|586.6|586.4|10199
1633955710000|2021-10-11 12:35:10|587.4|587.3|587.1|586.9|587.4|587.3|587.1|586.9|10514
1633955720000|2021-10-11 12:35:20|587|586.8|587.4|587.2|587.4|587.3|586.9|586.7|16538
1633955730000|2021-10-11 12:35:30|587.3|587.1|587.2|587.1|587.3|587.1|587.2|587|1967
1633955740000|2021-10-11 12:35:40|587.1|587|587.1|586.8|587.1|587|587.1|586.8|1748
1633955750000|2021-10-11 12:35:50|587.2|586.9|587.3|587|587.3|587|587.2|586.9|0
1633955760000|2021-10-11 12:36:00|587.4|587.1|587.4|587.1|587.5|587.1|587.4|587.1|0
1633955770000|2021-10-11 12:36:10|587.1|587|587.1|587|587.1|587|587.1|587|1294
1633955780000|2021-10-11 12:36:20|587.3|587.1|587.2|587|587.3|587.1|587.2|587|706
1633955790000|2021-10-11 12:36:30|587.1|586.9|587.1|586.9|587.1|587|587.1|586.9|192
1633955800000|2021-10-11 12:36:40|587|586.8|587|586.7|587|586.8|587|586.7|1383
1633955810000|2021-10-11 12:36:50|586.9|586.6|586.9|586.8|586.9|586.8|586.9|586.6|137
1633955830000|2021-10-11 12:37:10|586.8|586.6|586.5|586.3|586.8|586.6|586.5|586.3|4160
1633955840000|2021-10-11 12:37:20|586.4|586.1|586.4|586.1|586.5|586.3|586.3|586.1|1245
1633955850000|2021-10-11 12:37:30||586||586.1||586.1||586|0
1633955860000|2021-10-11 12:37:40|586.3||586.3||586.3||586.3||0
1633955880000|2021-10-11 12:38:00|586.2|586|586.1|585.7|586.2|586.1|586|585.6|433
1633955890000|2021-10-11 12:38:10|586|585.6|586|585.6|586|585.6|585.9|585.5|0
1633955900000|2021-10-11 12:38:20|585.9|585.7|586|585.6|586|585.7|585.9|585.6|1672
1633955910000|2021-10-11 12:38:30|585.7|585.7|586.3|586|586.3|586|585.7|585.6|19523
1633955920000|2021-10-11 12:38:40|586.2|585.9|586.1|585.8|586.2|585.9|586.1|585.8|0
1633955940000|2021-10-11 12:39:00|586|585.7|585.8|585.6|586|585.7|585.8|585.6|1070
1633955950000|2021-10-11 12:39:10|||||||||1410
1633955970000|2021-10-11 12:39:30|586|585.7|586.5|586.1|586.5|586.1|586|585.7|13369
1633955980000|2021-10-11 12:39:40|586.4||586.4||586.4||586.3||0
1633955990000|2021-10-11 12:39:50|586.3|586|586.3|586.1|586.4|586.1|586.2|586|1486
1633956000000|2021-10-11 12:40:00|586.1|586|586.1|585.8|586.1|586|586|585.7|2324
1633956010000|2021-10-11 12:40:10||585.9||585.9||585.9||585.8|50
1633956020000|2021-10-11 12:40:20||586||585.9||586||585.9|2929
1633956050000|2021-10-11 12:40:50|586.2|586|586.3|586.1|586.3|586.1|586.2|586|7576
1633956060000|2021-10-11 12:41:00|586.2|586|586|585.9|586.2|586|586|585.7|4635
1633956090000|2021-10-11 12:41:30||585.8||585.8||585.8||585.7|3017
1633956140000|2021-10-11 12:42:20|585.9|585.7|585.9|585.6|585.9|585.7|585.7|585.6|7085
1633956150000|2021-10-11 12:42:30||585.7||585.7||585.7||585.7|0
1633956190000|2021-10-11 12:43:10|585.8|585.6|585.6|585.4|585.8|585.6|585.6|585.4|396
1633956210000|2021-10-11 12:43:30|585.7|585.5|586|585.7|586|585.7|585.7|585.5|4721
1633956220000|2021-10-11 12:43:40|586.1|585.8|586.3|586.1|586.3|586.1|586.1|585.7|26074
1633956230000|2021-10-11 12:43:50|586.4|586.2|586.6|586.4|586.6|586.4|586.4|586.2|0
1633956240000|2021-10-11 12:44:00|586.5|586.3|586.5|586.2|586.5|586.4|586.5|586.2|2726
1633956250000|2021-10-11 12:44:10|586.4||586.4||586.4||586.4||5
1633956270000|2021-10-11 12:44:30|586.5|586.3|586.8|586.6|586.8|586.6|586.5|586.3|2689
1633956280000|2021-10-11 12:44:40|586.9|586.7|586.9|586.6|586.9|586.7|586.8|586.5|0
1633956290000|2021-10-11 12:44:50|586.8||586.8||586.8||586.8||0
1633956300000|2021-10-11 12:45:00|586.7|586.5|586.5|586.2|586.7|586.5|586.5|586.2|2977
1633956360000|2021-10-11 12:46:00|586.6|586.3|586.6|586.5|586.7|586.5|586.6|586.3|2176
1633956370000|2021-10-11 12:46:10|586.8|586.6|586.8|586.6|586.8|586.7|586.8|586.6|4661
1633956380000|2021-10-11 12:46:20|586.9|586.7|586.9|586.7|586.9|586.7|586.9|586.7|719
1633956390000|2021-10-11 12:46:30|586.8||586.8||586.8||586.8||0
1633956400000|2021-10-11 12:46:40|586.9||586.9||586.9||586.9||3000
1633956410000|2021-10-11 12:46:50|586.8|586.6|586.9|586.7|586.9|586.7|586.7|586.6|333
1633956420000|2021-10-11 12:47:00|586.8|586.6|586.8|586.6|586.8|586.6|586.8|586.6|1616
1633956430000|2021-10-11 12:47:10|586.7|586.5|586.8|586.6|586.8|586.6|586.7|586.4|889
1633956450000|2021-10-11 12:47:30|586.9|586.7|587|586.9|587|586.9|586.9|586.7|416
1633956460000|2021-10-11 12:47:40|587.1|587|587.3|587|587.3|587|587.1|587|2382
1633956470000|2021-10-11 12:47:50|587.2||587.2||587.2||587.2||0
1633956480000|2021-10-11 12:48:00|587.3||587.3||587.3||587.3||0
1633956490000|2021-10-11 12:48:10|587.2||587.2||587.2||587.2||0
1633956500000|2021-10-11 12:48:20|587.3||587.3||587.3||587.3||0
1633956520000|2021-10-11 12:48:40|587.2||587.2||587.2||587.2||0
1633956530000|2021-10-11 12:48:50|587.3||587.2||587.3||587.2||500
1633956540000|2021-10-11 12:49:00|587.3|586.9|587.3|587|587.3|587|587.1|586.8|3270
1633956550000|2021-10-11 12:49:10|587.2|586.9|586.7|586.6|587.2|586.9|586.7|586.5|3434
1633956560000|2021-10-11 12:49:20||586.5||586.5||586.6||586.4|2600
1633956570000|2021-10-11 12:49:30|586.6|586.4|586.4|586.1|586.6|586.4|586.2|586|1950
1633956580000|2021-10-11 12:49:40|586.5||586.5||586.5||586.5||0
1633956590000|2021-10-11 12:49:50|586.6|586.2|586.8|586.5|587|586.7|586.6|586.2|5598
1633956620000|2021-10-11 12:50:20|586.7|586.6|587.1|586.9|587.1|587|586.7|586.6|4066
1633956640000|2021-10-11 12:50:40|587|586.8|587.4|587.1|587.4|587.2|587|586.8|31939
1633956650000|2021-10-11 12:50:50|587.5|587.2|587.9|587.7|587.9|587.7|587.5|587.2|7937
1633956660000|2021-10-11 12:51:00|587.8|587.6|587.8|587.6|587.8|587.7|587.8|587.6|2314
1633956670000|2021-10-11 12:51:10|587.9|587.7|588.2|587.9|588.2|588|587.9|587.7|4685
1633956680000|2021-10-11 12:51:20|588.3|588|588.3|588.1|588.4|588.2|588.2|588|4156
1633956690000|2021-10-11 12:51:30|588.2|588|588.2|588|588.2|588|588.2|588|717
1633956700000|2021-10-11 12:51:40|588.3|588.1|588.3|588.1|588.3|588.1|588.3|588|1500
1633956710000|2021-10-11 12:51:50|588.2|588|588.3|588|588.3|588|588.2|588|18
1633956720000|2021-10-11 12:52:00|588.4|588.1|588.4|588.1|588.4|588.2|588.4|588.1|1532
1633956730000|2021-10-11 12:52:10|588.3|588|588.3|588|588.3|588|588.3|588|0
1633956740000|2021-10-11 12:52:20|588.4|588.1|588.4|588.1|588.4|588.1|588.4|588.1|1500
1633956750000|2021-10-11 12:52:30|588.3|588|588.2|588|588.3|588.1|588.2|588|168
1633956770000|2021-10-11 12:52:50|588.3|588.1|588.1|587.8|588.3|588.1|588|587.8|8766
1633956780000|2021-10-11 12:53:00|588|587.7|588.2|588.1|588.3|588.1|587.9|587.6|14017
1633956790000|2021-10-11 12:53:10|588.1|588|588.2|587.9|588.2|588.1|587.9|587.7|11959
1633956800000|2021-10-11 12:53:20|588.1|588|588.3|588.1|588.3|588.2|588.1|588|6002
1633956810000|2021-10-11 12:53:30|588.2|588|587.9|587.7|588.2|588|587.9|587.6|12208
1633956820000|2021-10-11 12:53:40|588.1|587.6|588.2|588|588.3|588.1|588.1|587.6|5256
1633956830000|2021-10-11 12:53:50|588.3|588.1|588.4|588.1|588.4|588.2|588.3|588.1|2252
1633956840000|2021-10-11 12:54:00|588.3|588|588.4|588.2|588.4|588.2|588.3|588|0
1633956850000|2021-10-11 12:54:10||588.1||588.1||588.1||588.1|0
1633956870000|2021-10-11 12:54:30|||||||||50
1633956880000|2021-10-11 12:54:40||588||588||588||588|0
1633956890000|2021-10-11 12:54:50|588.2||588.3||588.3||588.1||1425
1633956900000|2021-10-11 12:55:00||588.1||588.1||588.1||588|0
1633956950000|2021-10-11 12:55:50|588.2|588|588.1|587.9|588.2|588|587.9|587.6|11790
1633956960000|2021-10-11 12:56:00|588|587.8|588|587.8|588|587.9|588|587.8|3389
1633956980000|2021-10-11 12:56:20|588.1||588||588.1||588||0
1633956990000|2021-10-11 12:56:30|588.1||588||588.1||588||0
1633957000000|2021-10-11 12:56:40|588.1||588||588.1||588||0
1633957010000|2021-10-11 12:56:50|588.1|587.9|588.3|588.2|588.4|588.2|588|587.9|6334
1633957020000|2021-10-11 12:57:00|588.4||588.3||588.4||588.3||0
1633957030000|2021-10-11 12:57:10|588.4|588.3|588.9|588.7|589|588.9|588.4|588.3|40176
1633957040000|2021-10-11 12:57:20|588.8|588.6|588.9|588.7|589|588.8|588.8|588.6|2238
1633957050000|2021-10-11 12:57:30|589|588.6|588.7|588.5|589|588.7|588.7|588.5|4500
1633957060000|2021-10-11 12:57:40|588.6|588.4|588.4|588.1|588.6|588.4|588.4|588.1|5497
1633957070000|2021-10-11 12:57:50|588.3|588|588.2|587.9|588.3|588.1|588.1|587.9|6985
1633957080000|2021-10-11 12:58:00|588.1|588|588.2|588.1|588.4|588.1|588.1|588|1190
1633957090000|2021-10-11 12:58:10|588.3||588.2||588.4||588.2||0
1633957100000|2021-10-11 12:58:20|588.3|588.2|588.3|588.2|588.4|588.2|588.2|588.2|1190
1633957110000|2021-10-11 12:58:30|588.2|588.1|588.5|588.3|588.6|588.4|588.2|588.1|9637
1633957120000|2021-10-11 12:58:40|588.6|588.4|588.6|588.5|588.6|588.5|588.5|588.4|419
1633957130000|2021-10-11 12:58:50|588.5|588.4|588.6|588.4|588.6|588.5|588.5|588.4|3111
1633957140000|2021-10-11 12:59:00|588.5|588.3|588.6|588.3|588.6|588.3|588.4|588.1|782
1633957150000|2021-10-11 12:59:10|588.5|588.2|588.5|588.3|588.5|588.3|588.5|588.2|0
1633957160000|2021-10-11 12:59:20|588.6|588.4|588.6|588.4|588.6|588.4|588.5|588.3|1500
1633957180000|2021-10-11 12:59:40|588.5|588.3|588.7|588.5|588.7|588.5|588.5|588.3|2884
1633957200000|2021-10-11 13:00:00|588.6|588.4|588.2|587.9|588.6|588.4|588.1|587.8|2943
1633957210000|2021-10-11 13:00:10|588.1|588|588.3|588.1|588.3|588.1|588.1|588|3048
1633957220000|2021-10-11 13:00:20|588.4|588.2|588.2|588|588.5|588.3|588.2|588|3475
1633957230000|2021-10-11 13:00:30|588.3||588.1||588.3||588.1||0
1633957240000|2021-10-11 13:00:40|588.2|588.1|588.4|588.1|588.4|588.1|588.2|588|2720
1633957260000|2021-10-11 13:01:00|588.5|588.2|588.7|588.5|588.7|588.5|588.5|588.2|4041
1633957280000|2021-10-11 13:01:20|588.6|588.4|588.7|588.5|588.7|588.5|588.6|588.3|913
1633957290000|2021-10-11 13:01:30|588.5|588.4|588.8|588.5|588.9|588.7|588.5|588.4|6297
1633957300000|2021-10-11 13:01:40|588.9|588.6|589|588.7|589|588.8|588.9|588.6|0
1633957310000|2021-10-11 13:01:50|588.9|588.6|588.9|588.6|588.9|588.6|588.9|588.6|10
1633957330000|2021-10-11 13:02:10|589|588.7|589|588.7|589|588.7|589|588.7|0
1633957340000|2021-10-11 13:02:20|588.9|588.8|589|588.9|589|588.9|588.8|588.7|69981
1633957350000|2021-10-11 13:02:30|||||||||22283
1633957360000|2021-10-11 13:02:40||588.8||588.8||588.8||588.8|1114
1633957370000|2021-10-11 13:02:50|588.9|588.7|588.7|588.5|588.9|588.7|588.6|588.4|6048
1633957390000|2021-10-11 13:03:10||588.6||588.6||588.6||588.6|817
1633957400000|2021-10-11 13:03:20||588.5||588.5||588.5||588.5|952
1633957410000|2021-10-11 13:03:30|588.6|588.4|588.6|588.4|588.6|588.5|588.6|588.3|961
1633957420000|2021-10-11 13:03:40|588.5|588.3|588.5|588.3|588.5|588.3|588.2|588|14295
1633957430000|2021-10-11 13:03:50|588.4|588.2|588.5|588.2|588.5|588.2|588.3|588.1|1526
1633957440000|2021-10-11 13:04:00|588.4|588.3|588.4|588.2|588.5|588.3|588.4|588.2|1000
1633957450000|2021-10-11 13:04:10|588.3||588.4||588.4||588.3||1189
1633957460000|2021-10-11 13:04:20|588.3|588.1|588.2|588.1|588.3|588.2|588.2|588.1|2277
1633957470000|2021-10-11 13:04:30|588.1|588|588.1|587.9|588.1|588|587.9|587.7|2161
1633957480000|2021-10-11 13:04:40|588|587.8|588.1|587.9|588.3|588|587.9|587.8|1743
1633957490000|2021-10-11 13:04:50|588.2|587.8|588|587.9|588.3|587.9|588|587.8|1345
1633957510000|2021-10-11 13:05:10|588.1|588|588|587.9|588.2|588|588|587.8|1984
1633957520000|2021-10-11 13:05:20|588.1|587.8|587.8|587.7|588.1|587.8|587.8|587.7|1884
1633957530000|2021-10-11 13:05:30|587.7|587.6|587.9|587.7|587.9|587.7|587.7|587.5|10264
1633957550000|2021-10-11 13:05:50|588|587.8|588|587.8|588|587.9|588|587.8|279
1633957560000|2021-10-11 13:06:00|588.1|587.9|588.2|587.9|588.2|588|588.1|587.9|946
1633957580000|2021-10-11 13:06:20|588.1|587.8|588|587.8|588.2|588|588|587.8|2091
1633957590000|2021-10-11 13:06:30|587.9||587.9||588||587.9||0
1633957600000|2021-10-11 13:06:40|588|587.9|588.2|588.1|588.3|588.1|588|587.8|2428
1633957610000|2021-10-11 13:06:50||588||588.1||588.1||588|462
1633957620000|2021-10-11 13:07:00|588.3|588.2|588.2|588.1|588.3|588.2|588.2|588|1945
1633957630000|2021-10-11 13:07:10|588.3|588.2|588.4|588.2|588.5|588.3|588.2|588.2|7738
1633957640000|2021-10-11 13:07:20|588.3|588.1|588.2|588.1|588.3|588.1|588.2|588.1|87
1633957650000|2021-10-11 13:07:30|588.1|588|588.2|588.1|588.3|588.1|588.1|588|1983
1633957660000|2021-10-11 13:07:40|588.3|588.2|588.3|588.1|588.3|588.2|588.3|588.1|1090
1633957680000|2021-10-11 13:08:00|588.2|588.2|588.2|588.1|588.3|588.2|588.2|588.1|1362
1633957690000|2021-10-11 13:08:10|588.3|588.2|588.5|588.3|588.5|588.3|588.2|588.2|2439
1633957700000|2021-10-11 13:08:20|588.4||588.4||588.4||588.4||0
1633957710000|2021-10-11 13:08:30|588.3|588.2|588.4|588.3|588.5|588.3|588.3|588.1|11384
1633957720000|2021-10-11 13:08:40|588.5||588.4||588.5||588.4||30
1633957730000|2021-10-11 13:08:50|588.5|588.4|588.4|588.2|588.5|588.4|588.4|588.1|1588
1633957740000|2021-10-11 13:09:00|588.5||588.4||588.5||588.3||220
1633957750000|2021-10-11 13:09:10|588.3|588.1|588.3|588.1|588.3|588.1|588.3|588.1|0
1633957760000|2021-10-11 13:09:20|588.4||588.4||588.4||588.4||0
1633957770000|2021-10-11 13:09:30|588.3||588.3||588.3||588.3||0
1633957780000|2021-10-11 13:09:40|588.2|588|588.1|587.9|588.2|588|588.1|587.9|2462
1633957790000|2021-10-11 13:09:50|588|587.8|587.9|587.8|588|587.8|587.8|587.7|31819
1633957800000|2021-10-11 13:10:00|588|587.9|588.6|588.2|588.8|588.2|588|587.9|22461
1633957810000|2021-10-11 13:10:10|588.5|588.3|588.5|588.3|588.5|588.3|588.5|588.3|0
1633957820000|2021-10-11 13:10:20|588.6|588.4|588.8|588.6|588.8|588.6|588.6|588.4|4444
1633957830000|2021-10-11 13:10:30||588.7||588.7||588.7||588.6|1171
1633957840000|2021-10-11 13:10:40|588.7|588.6|588.6|588.4|588.7|588.6|588.4|588.2|4894
1633957850000|2021-10-11 13:10:50|588.7|588.5|588.8|588.5|588.8|588.5|588.7|588.5|0
1633957860000|2021-10-11 13:11:00|588.7|588.4|588.7|588.4|588.7|588.4|588.7|588.4|0
1633957910000|2021-10-11 13:11:50|588.8|588.5|588.8|588.6|588.8|588.7|588.8|588.5|3836
1633957920000|2021-10-11 13:12:00|588.7|588.5|588.7|588.5|588.8|588.5|588.7|588.5|991
1633957930000|2021-10-11 13:12:10|588.8|588.6|588.8|588.6|588.9|588.7|588.8|588.6|13841
1633957940000|2021-10-11 13:12:20|588.9|588.7|588.7|588.5|589|588.9|588.6|588.5|21232
1633957950000|2021-10-11 13:12:30|588.6|588.4|588.3|588.1|588.6|588.5|588.1|587.9|38651
1633957960000|2021-10-11 13:12:40|588.4|588.2|588.3|588.1|588.5|588.2|588.1|587.9|9306
1633957970000|2021-10-11 13:12:50|588.2|588.2|588.3|588.1|588.5|588.2|588.2|588.1|4225
1633957980000|2021-10-11 13:13:00|588.4|588.2|588.2|588.1|588.4|588.2|588.2|588.1|415
1633957990000|2021-10-11 13:13:10|588.3|588.2|588.3|588.2|588.4|588.2|588.3|588.2|775
1633958000000|2021-10-11 13:13:20|588.2|588.1|588.3|588.1|588.5|588.3|588.2|588.1|4694
1633958010000|2021-10-11 13:13:30|588.2|588.2|588.5|588.2|588.5|588.2|588.2|588.2|10646
1633958020000|2021-10-11 13:13:40|588.4||588.3||588.4||588.3||1190
1633958030000|2021-10-11 13:13:50|588.2|588.1|588.3|588|588.4|588.2|588.2|587.9|42943
1633958040000|2021-10-11 13:14:00|588.2|588.1|588.2|588.1|588.3|588.1|588.2|588|2212
1633958050000|2021-10-11 13:14:10|588.3|588.2|588.4|588.2|588.5|588.2|588.3|588.2|1309
1633958060000|2021-10-11 13:14:20|588.5|588.3|588.5|588.2|588.5|588.3|588.5|588.2|500
1633958070000|2021-10-11 13:14:30|588.4|588.3|588.5|588.2|588.5|588.3|588.3|588.2|2773
1633958080000|2021-10-11 13:14:40|588.4|588.3|588.5|588.3|588.5|588.3|588.4|588.2|82
1633958090000|2021-10-11 13:14:50|588.4|588.2|588.5|588.3|588.5|588.3|588.4|588.2|722
1633958100000|2021-10-11 13:15:00|588.4|588.2|588.6|588.4|588.6|588.4|588.4|588.2|5094
1633958110000|2021-10-11 13:15:10|588.5|588.3|588.7|588.5|588.7|588.5|588.4|588.3|18099
1633958120000|2021-10-11 13:15:20|588.6|588.4|588.7|588.5|588.7|588.6|588.4|588.3|9443
1633958130000|2021-10-11 13:15:30|588.6||588.6||588.7||588.6||0
1633958140000|2021-10-11 13:15:40|588.5|588.4|588.6|588.4|588.6|588.4|588.5|588.4|2013
1633958150000|2021-10-11 13:15:50|588.5|588.5|588.6|588.4|588.6|588.5|588.5|588.4|3996
1633958160000|2021-10-11 13:16:00|588.5|588.3|588.5|588.4|588.6|588.4|588.4|588.3|14344
1633958170000|2021-10-11 13:16:10|588.6|588.3|588.5|588.3|588.6|588.5|588.3|588.2|27245
1633958180000|2021-10-11 13:16:20|588.4|588.4|588.6|588.4|588.6|588.5|588.4|588.4|3013
1633958190000|2021-10-11 13:16:30|588.5|588.3|588.4|588.3|588.6|588.3|588.4|588.3|0
1633958200000|2021-10-11 13:16:40|588.5|588.2|588.7|588.5|588.7|588.5|588.3|588.2|24183
1633958210000|2021-10-11 13:16:50|588.6|588.6|588.8|588.6|588.9|588.6|588.6|588.6|1806
1633958220000|2021-10-11 13:17:00|588.9|588.7|588.9|588.7|589|588.9|588.8|588.7|4390
1633958230000|2021-10-11 13:17:10|588.8|588.6|588.7|588.6|588.8|588.6|588.7|588.6|1442
1633958240000|2021-10-11 13:17:20|588.8|588.7|588.9|588.8|589|588.8|588.8|588.7|1780
1633958250000|2021-10-11 13:17:30||588.7||588.7||588.7||588.7|0
1633958260000|2021-10-11 13:17:40|589|588.8|588.9|588.7|589|588.8|588.9|588.7|3719
1633958270000|2021-10-11 13:17:50|589|588.6|588.9|588.7|589|588.7|588.9|588.6|2000
1633958280000|2021-10-11 13:18:00||588.6||588.6||588.6||588.6|0
1633958290000|2021-10-11 13:18:10|588.8|588.7|588.7|588.6|588.9|588.7|588.7|588.6|6
1633958300000|2021-10-11 13:18:20|588.6|588.5|588.6|588.4|588.6|588.6|588.6|588.4|3471
1633958310000|2021-10-11 13:18:30|588.5|588.3|588.5|588.3|588.6|588.4|588.4|588.3|0
1633958320000|2021-10-11 13:18:40|588.6|588.2|588.5|588.3|588.6|588.3|588.4|588.2|2968
1633958330000|2021-10-11 13:18:50|588.4|588.2|588.5|588.3|588.6|588.5|588.4|588.2|5161
1633958340000|2021-10-11 13:19:00|588.4|588.2|588.4|588.2|588.5|588.3|588.4|588.1|0
1633958350000|2021-10-11 13:19:10|588.3|588.1|588.4|588.2|588.5|588.2|588.3|588.1|0
1633958360000|2021-10-11 13:19:20|588.3|588.3|588.4|588.2|588.5|588.3|588.3|588.1|3078
1633958370000|2021-10-11 13:19:30|588.3|588.1|588.2|588.1|588.4|588.1|588.2|588.1|0
1633958380000|2021-10-11 13:19:40|588.3|587.8|588.5|588.2|588.5|588.3|587.9|587.8|47662
1633958390000|2021-10-11 13:19:50|588.4|588.3|588.4|588.2|588.5|588.4|588.3|588.2|15976
1633958400000|2021-10-11 13:20:00|588.3|588.1|588.1|588|588.3|588.1|588|587.9|24328
1633958410000|2021-10-11 13:20:10|588.2|588.1|588.2|588|588.2|588.1|588.1|588|3000
1633958420000|2021-10-11 13:20:20|588|587.9|587.8|587.6|588|587.9|587.8|587.6|19759
1633958430000|2021-10-11 13:20:30|587.7|587.7|587.9|587.7|587.9|587.7|587.7|587.6|3127
1633958440000|2021-10-11 13:20:40|587.8|587.6|588|587.8|588|587.8|587.7|587.6|5889
1633958450000|2021-10-11 13:20:50|587.9|587.9|588.4|588|588.5|588.1|587.9|587.8|21658
1633958460000|2021-10-11 13:21:00|588.3|587.9|588.3|588|588.3|588|588.2|587.9|307
1633958470000|2021-10-11 13:21:10|588.4|588.1|588.4|588.2|588.4|588.2|588.3|588.1|3400
1633958490000|2021-10-11 13:21:30|588.5|588.3|588.5|588.3|588.5|588.4|588.5|588.3|1417
1633958500000|2021-10-11 13:21:40|588.4|588.2|588.5|588.3|588.5|588.3|588.3|588.2|2338
1633958510000|2021-10-11 13:21:50|588.4|588.2|588.4|588.1|588.5|588.3|588.3|588.1|3286
1633958520000|2021-10-11 13:22:00|588.5|588.2|589.1|588.9|589.1|588.9|588.5|588.2|187334
1633958530000|2021-10-11 13:22:10|589.2|589|589.2|588.9|589.3|589.1|589.2|588.9|2817
1633958540000|2021-10-11 13:22:20|589.3|589|589.2|589.1|589.3|589.2|589.2|589|7516
1633958550000|2021-10-11 13:22:30|589.1|589|589.2|589|589.2|589|589.1|589|1046
1633958560000|2021-10-11 13:22:40|589.1|588.9|589.2|589.1|589.3|589.2|589.1|588.9|8477
1633958570000|2021-10-11 13:22:50|589.3|589.2|589.2|589.1|589.3|589.2|589.2|589.1|1792
1633958580000|2021-10-11 13:23:00|589.3|589.2|589.7|589.5|589.8|589.6|589.2|589.1|17021
1633958590000|2021-10-11 13:23:10|589.8|589.6|590.2|589.9|590.2|589.9|589.8|589.6|19133
1633958600000|2021-10-11 13:23:20|590|589.8|589.9|589.6|590.2|589.8|589.8|589.6|2691
1633958610000|2021-10-11 13:23:30|589.5|589.4|589.7|589.5|589.9|589.5|589.5|589.4|12500
1633958620000|2021-10-11 13:23:40|589.6|589.4|589.7|589.5|589.7|589.5|589.6|589.4|773
1633958630000|2021-10-11 13:23:50|590|589.6|590.4|590.3|590.5|590.3|589.9|589.6|195648
1633958640000|2021-10-11 13:24:00|590.3|590.1|590.4|590.1|590.4|590.1|590.3|590.1|47
1633958650000|2021-10-11 13:24:10|590.5|590.2|590.6|590.3|590.6|590.5|590.5|590.2|11505
1633958660000|2021-10-11 13:24:20|590.3|590.2|590.1|590|590.3|590.2|590.1|589.9|24204
1633958670000|2021-10-11 13:24:30|590.2|590.1|590.3|590.1|590.3|590.1|590.1|590|5098
1633958680000|2021-10-11 13:24:40|590.4|590.3|590.5|590.3|590.6|590.3|590.4|590.3|3826
1633958690000|2021-10-11 13:24:50|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|2000
1633958700000|2021-10-11 13:25:00|590.7|590.8|590.8|590.4|590.9|590.8|590.7|590.4|10500
1633958710000|2021-10-11 13:25:10||590.5||590.5||590.5||590.5|160
1633958720000|2021-10-11 13:25:20|590.7|590.4|590.8|590.5|590.8|590.5|590.6|590.4|400
1633958730000|2021-10-11 13:25:30|590.9|590.6|591|590.9|591.4|591.1|590.9|590.6|10513
1633958740000|2021-10-11 13:25:40|590.9|590.8|591|590.8|591|590.8|590.9|590.7|373
1633958750000|2021-10-11 13:25:50|591.2|591.1|591|590.7|591.2|591.1|590.9|590.7|7537
1633958760000|2021-10-11 13:26:00|591.1|590.8|591|590.9|591.4|591|591|590.8|11500
1633958770000|2021-10-11 13:26:10|590.9|590.8|591|590.8|591.3|591|590.9|590.7|7976
1633958780000|2021-10-11 13:26:20|591.3|591.2|591|590.9|591.3|591.2|591|590.8|12000
1633958810000|2021-10-11 13:26:50|591.2|591.1|591|590.9|591.2|591.1|591|590.9|9146
1633958820000|2021-10-11 13:27:00|590.9|590.8|590.9|590.7|591|590.8|590.8|590.7|2745
1633958830000|2021-10-11 13:27:10|590.8|590.6|590.7|590.6|590.8|590.6|590.7|590.5|2690
1633958840000|2021-10-11 13:27:20||590.5||590.5||590.5||590.5|314
1633958850000|2021-10-11 13:27:30|590.6|590.6|590.7|590.4|590.7|590.6|590.6|590.4|2292
1633958870000|2021-10-11 13:27:50|590.5|590.5|590.5|590.4|590.5|590.5|590.5|590.4|5085
1633958880000|2021-10-11 13:28:00|590.7||590.8||590.8||590.7||1343
1633958900000|2021-10-11 13:28:20|590.7|590.5|590.6|590.4|590.7|590.5|590.6|590.4|565
1633958910000|2021-10-11 13:28:30|590.7|590.3|590.4|590.1|590.7|590.4|590.4|590.1|5633
1633958920000|2021-10-11 13:28:40|590.6|590.2|590.4|590.3|590.7|590.4|590.4|590.2|12880
1633958930000|2021-10-11 13:28:50|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|1564
1633958940000|2021-10-11 13:29:00|590.4|590.3|591.5|591.1|591.7|591.5|590.4|590.3|21220
1633958950000|2021-10-11 13:29:10|591.6|591.2|591.4|591.1|591.7|591.5|591.4|591.1|3140
1633958960000|2021-10-11 13:29:20|591.3|591|591.4|591.1|591.4|591.1|591.3|591|0
1633958970000|2021-10-11 13:29:30|591.5|591.2|591.2|590.9|591.7|591.6|591.1|590.8|20198
1633958990000|2021-10-11 13:29:50|591.1|590.8|590.6|590.2|591.1|590.8|590.6|590.2|1920
1633959000000|2021-10-11 13:30:00|590.5|590.1|590.3|590|590.5|590.4|590|589.9|30748
1633959010000|2021-10-11 13:30:10|590|589.9|590|589.6|590|589.9|589.9|589.6|9068
1633959020000|2021-10-11 13:30:20|589.9|589.7|590|589.6|590|589.7|589.9|589.6|0
1633959030000|2021-10-11 13:30:30|589.9|589.7|589.8|589.5|590|589.7|589.7|589.5|10147
1633959040000|2021-10-11 13:30:40|589.9|589.6|590.1|589.8|590.1|589.9|589.9|589.6|12563
1633959050000|2021-10-11 13:30:50|590.2|589.9|590.2|590|590.3|590.1|590.1|589.9|1496
1633959060000|2021-10-11 13:31:00|590.1|590.1|590.6|590.2|590.6|590.4|590.1|590|16563
1633959070000|2021-10-11 13:31:10|590.5|590.1|590.5|590.1|590.5|590.2|590.4|590|0
1633959080000|2021-10-11 13:31:20|590.4|590|589.8|589.6|590.4|590.1|589.8|589.5|9960
1633959090000|2021-10-11 13:31:30|590|589.7|590.2|589.9|590.2|590|589.9|589.7|2501
1633959100000|2021-10-11 13:31:40|590.1|589.7|589.9|589.6|590.1|589.7|589.9|589.6|1538
1633959110000|2021-10-11 13:31:50|590|589.7|590|589.9|590|589.9|589.9|589.6|18887
1633959120000|2021-10-11 13:32:00|589.9|589.8|589.9|589.6|589.9|589.8|589.8|589.6|2144
1633959130000|2021-10-11 13:32:10|589.8|589.5|589.9|589.6|589.9|589.8|589.8|589.5|274
1633959140000|2021-10-11 13:32:20|589.8|589.5|589.8|589.5|589.8|589.5|589.8|589.5|0
1633959150000|2021-10-11 13:32:30|589.5|589.6|589.8|589.5|589.9|589.7|589.5|589.4|32008
1633959160000|2021-10-11 13:32:40|589.9|589.6|590.4|590.1|590.4|590.1|589.8|589.6|16216
1633959170000|2021-10-11 13:32:50||590.2||590.1||590.2||590.1|0
1633959180000|2021-10-11 13:33:00|590.3|590|589.9|589.6|590.3|590|589.8|589.6|5254
1633959190000|2021-10-11 13:33:10|589.8|589.9|590|589.8|590|589.9|589.8|589.6|5382
1633959200000|2021-10-11 13:33:20|590.2|589.9|590.3|590|590.4|590|590.2|589.9|2300
1633959210000|2021-10-11 13:33:30|590.2|589.9|589.8|589.5|590.2|589.9|589.5|589.2|6734
1633959220000|2021-10-11 13:33:40|589.9||589.8||589.9||589.8||0
1633959230000|2021-10-11 13:33:50|589.7|589.3|589.9|589.6|589.9|589.6|589.6|589.3|265
1633959240000|2021-10-11 13:34:00|589.8|589.7|588.9|588.6|589.8|589.7|588.9|588.6|3293
1633959250000|2021-10-11 13:34:10|589|588.7|588.4|588.2|589|588.7|588.4|588.2|7431
1633959260000|2021-10-11 13:34:20|588.3|588.1|588.7|588.5|588.7|588.5|588.3|588|3044
1633959270000|2021-10-11 13:34:30|588.6|588.4|588.2|588|588.6|588.4|588.2|588|1008
1633959280000|2021-10-11 13:34:40|588.1|587.9|587.9|587.7|588.1|587.9|587.8|587.5|11512
1633959290000|2021-10-11 13:34:50|588|587.6|587.9|587.7|588|587.7|587.9|587.6|0
1633959300000|2021-10-11 13:35:00|587.8|587.6|586.8|586.5|587.8|587.6|586.8|586.5|5380
1633959310000|2021-10-11 13:35:10|586.9|586.4|587|586.7|587|586.7|586.8|586.4|1160
1633959320000|2021-10-11 13:35:20|587.1|586.8|587.6|587.3|587.7|587.3|587.1|586.8|3247
1633959330000|2021-10-11 13:35:30|587.5|587.2|587.4|587|587.5|587.2|587.2|586.9|0
1633959340000|2021-10-11 13:35:40|587.3|587.1|587.1|586.6|587.4|587.2|587.1|586.5|19
1633959350000|2021-10-11 13:35:50|587|586.7|587.3|587.1|587.5|587.1|586.8|586.7|3038
1633959360000|2021-10-11 13:36:00|587.4|587.2|587.5|587.3|587.5|587.3|587.4|587.2|1000
1633959370000|2021-10-11 13:36:10|587.6|587.4|587.2|587.1|587.6|587.4|587.2|586.9|2367
1633959380000|2021-10-11 13:36:20|587.1|586.9|586.9|586.6|587.2|586.9|586.9|586.5|2680
1633959390000|2021-10-11 13:36:30|586.8|586.7|586.9|586.5|586.9|586.7|586.6|586.3|6298
1633959400000|2021-10-11 13:36:40|587.1|587|588.3|588.1|588.3|588.1|587.1|587|35574
1633959410000|2021-10-11 13:36:50|588.2|588|588.1|587.8|588.5|588.2|588|587.8|7695
1633959420000|2021-10-11 13:37:00|588|587.7|587.9|587.6|588.1|587.8|587.5|587.4|9039
1633959430000|2021-10-11 13:37:10|588|587.5|587.7|587.4|588|587.6|587.7|587.4|125
1633959440000|2021-10-11 13:37:20|587.8|587.5|588|587.6|588|587.6|587.8|587.5|0
1633959450000|2021-10-11 13:37:30|587.9|587.5|587.9|587.6|587.9|587.6|587.9|587.5|0
1633959460000|2021-10-11 13:37:40|587.8|587.4|587.6|587.3|587.8|587.4|587.6|587.2|282
1633959470000|2021-10-11 13:37:50|587.8|587.4|587.2|587|587.9|587.5|587.2|587|17639
1633959480000|2021-10-11 13:38:00|587.3|587.1|587.2|587|587.4|587.1|587.2|587|300
1633959490000|2021-10-11 13:38:10|587.3|587.1|587.3|587|587.3|587.2|587.3|587|2872
1633959510000|2021-10-11 13:38:30|587.2|586.9|587|586.5|587.3|586.9|586.8|586.4|2400
1633959520000|2021-10-11 13:38:40|587.1|586.6|587.7|587.2|587.7|587.2|587.1|586.6|5092
1633959530000|2021-10-11 13:38:50|587.6|587.3|587.5|587.2|587.6|587.3|587.5|587.2|0
1633959540000|2021-10-11 13:39:00|587.4|587.1|587.5|586.9|587.5|587.1|587|586.7|1501
1633959550000|2021-10-11 13:39:10|587.6|587|587.6|587.1|587.6|587.1|587.5|587|1000
1633959560000|2021-10-11 13:39:20|587.5||587.6||587.6||587.5||0
1633959570000|2021-10-11 13:39:30|587.7||587.5||587.7||587.5||850
1633959580000|2021-10-11 13:39:40|587.7|587.3|587.7|587.4|587.8|587.5|587.5|587.3|2166
1633959590000|2021-10-11 13:39:50|587.6|587.3|587.4|587.1|587.6|587.3|587.2|587|3544
1633959600000|2021-10-11 13:40:00|587.5|587.2|587.7|587.3|587.8|587.3|587.4|587.1|0
1633959610000|2021-10-11 13:40:10|587.4|587.4|587.7|587.4|588.1|587.8|587.4|587.1|37123
1633959620000|2021-10-11 13:40:20|587.8||587.8||587.8||587.8||0
1633959630000|2021-10-11 13:40:30|587.9|587.5|588.4|587.9|588.4|588|587.9|587.5|494
1633959640000|2021-10-11 13:40:40|588.2|587.8|588.2|587.8|588.2|587.8|588.1|587.8|0
1633959650000|2021-10-11 13:40:50|588.1||587.9||588.2||587.9||0
1633959660000|2021-10-11 13:41:00|587.8|587.7|587.7|587.5|588|587.7|587.7|587.5|838
1633959670000|2021-10-11 13:41:10|587.6|587.4|587.7|587.4|587.8|587.4|587.5|587.3|1500
1633959680000|2021-10-11 13:41:20|587.6|587.2|587.5|587.2|587.7|587.2|587.5|587.2|26
1633959690000|2021-10-11 13:41:30||587.3||587.2||587.3||587.2|65
1633959700000|2021-10-11 13:41:40|587.7|587.3|588.1|587.7|588.2|587.8|587.7|587.3|1510
1633959710000|2021-10-11 13:41:50|588.2|587.8|588.1|587.8|588.2|587.8|588|587.7|0
1633959720000|2021-10-11 13:42:00|588.2|587.9|588.2|587.8|588.2|587.9|588.2|587.8|1050
1633959730000|2021-10-11 13:42:10|588.3|587.9|588.2|587.8|588.3|588.1|588.2|587.8|620
1633959740000|2021-10-11 13:42:20|588.3|587.9|588.4|588.1|588.5|588.2|588.3|587.9|0
1633959750000|2021-10-11 13:42:30|588.3|588.2|588.1|587.8|588.3|588.2|587.9|587.8|761
1633959760000|2021-10-11 13:42:40|588|587.7|588|587.7|588|587.7|588|587.7|0
1633959770000|2021-10-11 13:42:50||587.8||587.8||587.8||587.8|0
1633959780000|2021-10-11 13:43:00|588.2|587.9|588.4|588|588.5|588.1|588.2|587.9|1170
1633959790000|2021-10-11 13:43:10|588.3|587.9|588.3|587.9|588.3|587.9|587.8|587.4|4458
1633959800000|2021-10-11 13:43:20|588.4|588|588.4|587.9|588.4|588|588.4|587.9|0
1633959810000|2021-10-11 13:43:30||588||588||588||588|0
1633959820000|2021-10-11 13:43:40|588.5|588.1|588.5|588.3|588.5|588.3|588.5|588.1|1500
1633959830000|2021-10-11 13:43:50|588.7|588.4|588.8|588.4|589|588.7|588.6|588.3|4256
1633959840000|2021-10-11 13:44:00|588.6||588.6||588.6||588.6||300
1633959860000|2021-10-11 13:44:20|588.5|588.3|588.6|588.3|588.6|588.3|588.4|588.1|1165
1633959870000|2021-10-11 13:44:30|588.8|588.4|588.8|588.5|588.8|588.5|588.7|588.4|4035
1633959880000|2021-10-11 13:44:40|588.7||588.7||588.8||588.6||0
1633959890000|2021-10-11 13:44:50|588.8|588.6|589|588.6|589|588.6|588.8|588.5|0
1633959910000|2021-10-11 13:45:10|589.1|588.7|589.5|589.2|589.5|589.2|589.1|588.7|960
1633959920000|2021-10-11 13:45:20|589.4||589.5||589.5||589.4||0
1633959940000|2021-10-11 13:45:40|589.6|589.3|590.5|590.2|590.5|590.3|589.6|589.2|12070
1633959950000|2021-10-11 13:45:50|590.4|590|590.6|590.1|590.7|590.1|590.2|590|20
1633959960000|2021-10-11 13:46:00|590.7|590.2|590.7|590.4|590.7|590.5|590.6|590.2|0
1633959970000|2021-10-11 13:46:10|590.4|590.3|590.7|590.3|590.7|590.4|590.4|590.3|3403
1633959980000|2021-10-11 13:46:20|590.6||590.5||590.6||590.5||0
1633959990000|2021-10-11 13:46:30|590.4|590.1|590.7|590.4|590.7|590.4|590.4|590|1534
1633960010000|2021-10-11 13:46:50|590.8|590.5|590.7|590.4|590.9|590.6|590.6|590.2|2066
1633960020000|2021-10-11 13:47:00|590.6|590.3|590.7|590.4|590.7|590.4|590.6|590.1|0
1633960030000|2021-10-11 13:47:10|590.6|590.3|590.7|590.3|590.7|590.6|590.6|590.3|718
1633960040000|2021-10-11 13:47:20||590.4||590.4||590.4||590.4|0
1633960050000|2021-10-11 13:47:30|590.9|590.5|590.8|590.5|590.9|590.6|590.8|590.5|2192
1633960060000|2021-10-11 13:47:40|590.7|590.4|591|590.7|591.1|590.9|590.7|590.4|22432
1633960070000|2021-10-11 13:47:50|590.9|590.6|590.9|590.7|591|590.7|590.8|590.5|1505
1633960080000|2021-10-11 13:48:00||590.8||590.7||590.8||590.7|0
1633960090000|2021-10-11 13:48:10|590.8|590.6|590.6|590.2|590.8|590.6|590.3|590.2|39703
1633960100000|2021-10-11 13:48:20|590.7|590.3|590.6|590.2|590.8|590.4|590.6|590.2|0
1633960110000|2021-10-11 13:48:30||590.3||590.3||590.5||590.2|253
1633960120000|2021-10-11 13:48:40||590.4||590.4||590.4||590.3|0
1633960130000|2021-10-11 13:48:50|590.5|590.3|590.5|590.3|590.6|590.3|590.5|590.2|31
1633960140000|2021-10-11 13:49:00|590.6|590.4|590.6|590.2|590.8|590.5|590.6|590.2|2821
1633960150000|2021-10-11 13:49:10|590.7|590.3|590.5|590.3|590.7|590.3|590.5|590.3|0
1633960160000|2021-10-11 13:49:20|590.4|590.2|590.4|590.1|590.4|590.2|590.3|590|1106
1633960170000|2021-10-11 13:49:30|590.3|590|589.9|589.5|590.3|590|589.8|589.5|10941
1633960180000|2021-10-11 13:49:40|590|589.6|590.4|590.1|590.4|590.1|590|589.6|326
1633960190000|2021-10-11 13:49:50|590.3|590|590.3|589.9|590.3|590|590.2|589.8|31
1633960200000|2021-10-11 13:50:00|590.2|590|590.2|589.9|590.3|590|590.2|589.9|0
1633960220000|2021-10-11 13:50:20|590.3|590|590|589.7|590.3|590.1|590|589.7|4333
1633960230000|2021-10-11 13:50:30|590.1|589.8|590.3|590.1|590.3|590.1|590.1|589.7|1139
1633960240000|2021-10-11 13:50:40|590.2|590|590|589.7|590.2|590.1|590|589.7|131
1633960250000|2021-10-11 13:50:50|||||||||300
1633960260000|2021-10-11 13:51:00|589.9|589.6|590|589.6|590.1|589.6|589.9|589.6|0
1633960270000|2021-10-11 13:51:10|589.9|589.7|590.4|590.1|590.4|590.2|589.9|589.7|2724
1633960280000|2021-10-11 13:51:20|590.3|590|590.1|589.8|590.3|590|590.1|589.8|2167
1633960290000|2021-10-11 13:51:30|590|589.7|590.2|589.9|590.3|590|590|589.7|3554
1633960300000|2021-10-11 13:51:40||590||589.9||590||589.9|1016
1633960310000|2021-10-11 13:51:50|590.3|590|590.2|590|590.3|590.1|590.2|589.9|2000
1633960320000|2021-10-11 13:52:00|590.1|589.8|590|589.7|590.1|589.9|590|589.6|252
1633960330000|2021-10-11 13:52:10||589.6||589.6||589.6||589.6|0
1633960340000|2021-10-11 13:52:20|590.1|589.7|590|589.8|590.3|590|590|589.7|18599
1633960350000|2021-10-11 13:52:30|589.9|589.7|590|589.7|590|589.7|589.8|589.7|15611
1633960360000|2021-10-11 13:52:40|590.1|589.8|590.2|589.9|590.2|590|590.1|589.8|10886
1633960370000|2021-10-11 13:52:50|590.3|590|590.2|590|590.5|590.2|590.2|589.9|17094
1633960380000|2021-10-11 13:53:00|590.3||590.3||590.3||590.3||0
1633960390000|2021-10-11 13:53:10|590.2|590.1|590|589.8|590.2|590.1|590|589.8|1414
1633960400000|2021-10-11 13:53:20|590.1|589.9|590.3|590|590.3|590.1|590|589.9|2267
1633960410000|2021-10-11 13:53:30|590.4|590.1|590.8|590.6|590.8|590.6|590.4|590.1|8499
1633960420000|2021-10-11 13:53:40|590.7|590.5|590.2|590|590.7|590.5|590.1|589.9|26269
1633960430000|2021-10-11 13:53:50|590.1|589.8|590.1|589.9|590.2|589.9|589.9|589.8|32501
1633960440000|2021-10-11 13:54:00|590.2|590|590.2|590|590.6|590.1|590.1|590|3451
1633960450000|2021-10-11 13:54:10|590.3|590.1|590.4|590.1|590.4|590.1|590.3|590.1|457
1633960460000|2021-10-11 13:54:20||590.2||590.2||590.2||590.2|0
1633960470000|2021-10-11 13:54:30|590.3|590.1|590.1|590|590.3|590.1|590.1|590|50
1633960480000|2021-10-11 13:54:40|590|589.9|590|589.7|590.1|589.9|590|589.7|13331
1633960490000|2021-10-11 13:54:50|590.1|589.8|590.3|590|590.3|590|590|589.8|1431
1633960500000|2021-10-11 13:55:00|590.4|590.1|590.4|590.1|590.4|590.2|590.4|590.1|0
1633960510000|2021-10-11 13:55:10|590.5|590.2|590.4|590.2|590.7|590.5|590.4|590.1|25439
1633960520000|2021-10-11 13:55:20|590.3||590.3||590.3||590.3||5165
1633960530000|2021-10-11 13:55:30|590.2|590.1|590.3|590.1|590.3|590.2|590.2|590.1|393
1633960540000|2021-10-11 13:55:40|590.2|590|589.8|589.7|590.2|590|589.8|589.6|5061
1633960550000|2021-10-11 13:55:50|589.7|589.6|589.8|589.6|590|589.7|589.7|589.6|3388
1633960560000|2021-10-11 13:56:00|589.7|589.5|590.1|589.8|590.1|589.9|589.7|589.4|23311
1633960570000|2021-10-11 13:56:10|590|589.7|590|589.7|590|589.8|589.9|589.7|18
1633960580000|2021-10-11 13:56:20|589.9||589.9||589.9||589.9||0
1633960590000|2021-10-11 13:56:30|590|589.8|590|589.8|590|589.8|590|589.8|449
1633960600000|2021-10-11 13:56:40|589.9|589.7|589.6|589.3|589.9|589.7|589.5|589.3|8198
1633960610000|2021-10-11 13:56:50|589.8|589.4|589.8|589.5|589.8|589.7|589.7|589.4|16986
1633960620000|2021-10-11 13:57:00|589.9|589.6|589.9|589.5|589.9|589.6|589.9|589.5|0
1633960630000|2021-10-11 13:57:10|589.8|589.4|589.9|589.6|589.9|589.6|589.8|589.4|0
1633960640000|2021-10-11 13:57:20||589.5||589.6||589.6||589.5|0
1633960650000|2021-10-11 13:57:30|589.8|589.5|590|589.7|590|589.8|589.8|589.5|2281
1633960660000|2021-10-11 13:57:40||589.6||589.7||589.7||589.6|0
1633960670000|2021-10-11 13:57:50|589.9||590||590||589.9||0
1633960680000|2021-10-11 13:58:00|590.1|589.8|590.2|590|590.3|590|590.1|589.8|772
1633960700000|2021-10-11 13:58:20|590.3|590.1|590.5|590.2|590.5|590.3|590.2|590|5055
1633960710000|2021-10-11 13:58:30|590.4|590.1|590.1|589.9|590.4|590.1|590|589.9|3928
1633960730000|2021-10-11 13:58:50|590|589.8|590|589.8|590|589.8|590|589.8|1818
1633960740000|2021-10-11 13:59:00|590.1|589.9|590.3|590.1|590.4|590.1|590.1|589.9|1141
1633960750000|2021-10-11 13:59:10|590.2|590|590.2|590.1|590.2|590.1|590.1|590|2140
1633960760000|2021-10-11 13:59:20|590.3||590.3||590.3||590.3||850
1633960770000|2021-10-11 13:59:30|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590.1|558
1633960780000|2021-10-11 13:59:40|590.5|590.3|590.5|590.2|590.7|590.5|590.5|590.2|24518
1633960790000|2021-10-11 13:59:50|590.6|590.1|590.5|590.2|590.6|590.3|590.5|590.1|1500
1633960800000|2021-10-11 14:00:00|590.4|590.3|590.5|590.2|590.5|590.3|590.4|590.2|339
1633960810000|2021-10-11 14:00:10|590.6|590.3|590.6|590.4|590.7|590.5|590.5|590.3|4266
1633960830000|2021-10-11 14:00:30|590.7|590.5|590.8|590.4|590.8|590.5|590.7|590.4|1188
1633960840000|2021-10-11 14:00:40|590.7|590.5|590.7|590.4|590.7|590.5|590.7|590.4|0
1633960850000|2021-10-11 14:00:50|590.6|590.3|590|589.8|590.6|590.4|589.9|589.6|17720
1633960860000|2021-10-11 14:01:00|590.1|589.9|590.1|589.9|590.2|590|590|589.9|8716
1633960870000|2021-10-11 14:01:10|590|590|590.1|589.9|590.1|590|590|589.9|627
1633960880000|2021-10-11 14:01:20|590|590|590.1|589.9|590.2|590|590|589.8|3865
1633960910000|2021-10-11 14:01:50|590|589.8|590|589.7|590|589.9|589.9|589.6|11836
1633960920000|2021-10-11 14:02:00|590.1|589.8|590.2|589.9|590.3|590.2|590.1|589.8|3222
1633960930000|2021-10-11 14:02:10|590.3|590|590.4|590.1|590.5|590.3|590.3|590|10594
1633960940000|2021-10-11 14:02:20||590.2||590.1||590.2||590.1|200
1633960950000|2021-10-11 14:02:30|590.3|590|590|589.8|590.4|590|590|589.8|4411
1633960960000|2021-10-11 14:02:40|589.9|589.7|589.8|589.7|589.9|589.7|589.8|589.7|2314
1633960970000|2021-10-11 14:02:50|589.9|589.8|590|589.7|590|589.8|589.9|589.7|981
1633960980000|2021-10-11 14:03:00||589.8||589.8||589.8||589.7|0
1633960990000|2021-10-11 14:03:10|590.1|589.9|590.3|590|590.3|590|590|589.9|2520
1633961000000|2021-10-11 14:03:20|590.2|589.9|590.1|589.9|590.2|589.9|590.1|589.8|42
1633961010000|2021-10-11 14:03:30|590.4|590|590.2|589.9|590.5|590.3|590.2|589.9|14790
1633961020000|2021-10-11 14:03:40|590.1|589.8|589.9|589.7|590.2|589.8|589.9|589.7|0
1633961030000|2021-10-11 14:03:50|590|589.8|590|589.8|590.4|590.2|590|589.8|4457
1633961040000|2021-10-11 14:04:00|589.9|589.7|590.2|589.9|590.3|590.2|589.8|589.7|16209
1633961050000|2021-10-11 14:04:10|590.1|589.8|590|589.8|590.1|589.8|589.9|589.7|0
1633961060000|2021-10-11 14:04:20|589.9|589.7|590|589.8|590.3|590|589.8|589.7|50509
1633961070000|2021-10-11 14:04:30|590.1|589.7|590.1|589.8|590.2|590|590.1|589.7|10704
1633961080000|2021-10-11 14:04:40|590.3|589.9|590.1|589.8|590.5|590.1|590|589.8|9379
1633961090000|2021-10-11 14:04:50|590|589.9|590|589.9|590.1|589.9|590|589.8|879
1633961100000|2021-10-11 14:05:00|590.1||590||590.1||590||400
1633961110000|2021-10-11 14:05:10|589.9|589.8|590|589.8|590|589.8|589.9|589.8|8000
1633961120000|2021-10-11 14:05:20|||||||||160
1633961130000|2021-10-11 14:05:30|589.9|589.7|589.8|589.7|589.9|589.7|589.8|589.7|6625
1633961140000|2021-10-11 14:05:40|589.7|589.6|589.4|589.1|589.8|589.6|589.4|589.1|4168
1633961150000|2021-10-11 14:05:50|589.3|589|589.3|589.1|589.3|589.1|589.3|589|0
1633961160000|2021-10-11 14:06:00|589.4|589.2|589.1|588.9|589.5|589.3|589.1|588.9|3375
1633961170000|2021-10-11 14:06:10|589|588.8|588.9|588.6|589|588.8|588.7|588.4|2524
1633961180000|2021-10-11 14:06:20|588.8|588.7|589.4|589.1|589.4|589.1|588.8|588.7|883
1633961190000|2021-10-11 14:06:30|589.5|589.2|589.7|589.4|589.7|589.4|589.5|589.2|294
1633961200000|2021-10-11 14:06:40|589.8|589.5|589.8|589.5|589.9|589.5|589.8|589.5|0
1633961210000|2021-10-11 14:06:50|589.9|589.6|589.7|589.4|589.9|589.7|589.6|589.4|1081
1633961220000|2021-10-11 14:07:00|589.6|589.3|589.5|589.3|589.6|589.3|589.4|589.2|207
1633961230000|2021-10-11 14:07:10|589.6|589.4|589.7|589.4|589.7|589.4|589.2|588.9|5478
1633961240000|2021-10-11 14:07:20|589.6|589.3|589.5|589.2|589.6|589.3|589.5|589.2|315
1633961250000|2021-10-11 14:07:30|589.4|589.1|589.3|589|589.4|589.2|589.2|589|1083
1633961260000|2021-10-11 14:07:40|589.4|589.1|589.9|589.6|590|589.6|589.4|589.1|2041
1633961270000|2021-10-11 14:07:50|590||590||590||590||0
1633961280000|2021-10-11 14:08:00|589.9|589.7|589.9|589.6|589.9|589.7|589.5|589.3|2484
1633961290000|2021-10-11 14:08:10|589.8|589.5|589.3|589.1|589.8|589.5|589.2|589|18606
1633961300000|2021-10-11 14:08:20|589.4|589.2|589.7|589.4|589.7|589.4|589.4|589.2|19576
1633961310000|2021-10-11 14:08:30|589.3|589.2|589.7|589.6|589.8|589.6|589.3|589.2|15159
1633961320000|2021-10-11 14:08:40|589.5|589.4|589.9|589.6|589.9|589.6|589.5|589.4|7860
1633961330000|2021-10-11 14:08:50|589.8||589.8||589.9||589.8||0
1633961340000|2021-10-11 14:09:00|589.9|589.7|589.9|589.8|590|589.8|589.9|589.7|788
1633961350000|2021-10-11 14:09:10|589.8|589.7|589.9|589.7|589.9|589.8|589.8|589.6|288
1633961370000|2021-10-11 14:09:30|590|589.8|590|589.7|590.1|590|589.9|589.7|2440
1633961380000|2021-10-11 14:09:40|590.1|589.8|590|589.8|590.1|589.8|590|589.7|500
1633961390000|2021-10-11 14:09:50|589.9|589.7|589.9|589.5|589.9|589.7|589.7|589.4|2259
1633961400000|2021-10-11 14:10:00|590|589.6|590|589.8|590|589.8|590|589.6|489
1633961410000|2021-10-11 14:10:10|590.1||590||590.1||590||0
1633961420000|2021-10-11 14:10:20|589.9|589.7|589.8|589.6|589.9|589.7|589.7|589.5|328
1633961430000|2021-10-11 14:10:30|589.9|589.7|590|589.9|590|589.9|589.9|589.7|21223
1633961440000|2021-10-11 14:10:40||589.8||589.8||589.8||589.8|27
1633961450000|2021-10-11 14:10:50|589.9|589.7|589.9|589.7|589.9|589.8|589.8|589.7|2498
1633961490000|2021-10-11 14:11:30||589.8||589.8||589.8||589.7|22689
1633961500000|2021-10-11 14:11:40|590||589.9||590||589.9||835
1633961510000|2021-10-11 14:11:50|589.7|589.6|590|589.8|590|589.8|589.7|589.6|22926
1633961520000|2021-10-11 14:12:00|589.6|589.9|589.8|589.6|590|589.9|589.6|589.4|39394
1633961540000|2021-10-11 14:12:20|589.9|589.7|590|589.7|590|589.8|589.9|589.7|1510
1633961550000|2021-10-11 14:12:30|589.9|589.8|589.9|589.7|589.9|589.8|589.9|589.6|4500
1633961560000|2021-10-11 14:12:40||589.8||589.8||589.8||589.7|5000
1633961570000|2021-10-11 14:12:50|590|589.9|590|589.9|590|589.9|590|589.8|3932
1633961580000|2021-10-11 14:13:00|||||||||8825
1633961590000|2021-10-11 14:13:10|||||||||1227
1633961600000|2021-10-11 14:13:20|||||||||66783
1633961610000|2021-10-11 14:13:30|||||||||2297
1633961620000|2021-10-11 14:13:40|||||||||35868
1633961630000|2021-10-11 14:13:50|590.1|590|590.4|590.2|590.4|590.2|590.1|590|21326
1633961640000|2021-10-11 14:14:00|590.5|590.3|590.6|590.4|590.6|590.4|590.5|590.3|1377
1633961650000|2021-10-11 14:14:10|590.7|590.5|590.7|590.5|590.7|590.6|590.6|590.5|662
1633961660000|2021-10-11 14:14:20|590.6|590.4|590.6|590.5|590.6|590.5|590.6|590.3|493
1633961670000|2021-10-11 14:14:30|590.7|590.6|590.8|590.5|590.8|590.6|590.7|590.5|3000
1633961680000|2021-10-11 14:14:40|590.9|590.6|590.5|590.4|591|590.7|590.5|590.3|29111
1633961690000|2021-10-11 14:14:50||590.3||590.4||590.4||590.3|1195
1633961700000|2021-10-11 14:15:00|590.6|590.3|590.5|590.4|590.7|590.4|590.5|590.3|5533
1633961710000|2021-10-11 14:15:10|590.6|590.5|590.9|590.7|591|590.8|590.6|590.5|2595
1633961720000|2021-10-11 14:15:20|590.8|590.6|590.6|590.5|590.8|590.7|590.6|590.5|10000
1633961730000|2021-10-11 14:15:30|590.7|590.6|590.7|590.5|590.7|590.6|590.7|590.5|332
1633961740000|2021-10-11 14:15:40|590.5|590.6|590.5|590.3|590.7|590.6|590.4|590.3|15600
1633961760000|2021-10-11 14:16:00|590.6|590.4|590.5|590.3|590.6|590.5|590.5|590.3|2558
1633961770000|2021-10-11 14:16:10|590.4|590.4|590.5|590.4|590.5|590.4|590.4|590.3|401
1633961780000|2021-10-11 14:16:20|590.6|590.5|590.8|590.6|590.8|590.6|590.6|590.4|950
1633961790000|2021-10-11 14:16:30|590.7|590.5|590.7|590.5|590.7|590.6|590.6|590.5|5754
1633961800000|2021-10-11 14:16:40|590.6|590.4|590.6|590.4|590.6|590.5|590.5|590.4|7318
1633961810000|2021-10-11 14:16:50|||||||||37
1633961820000|2021-10-11 14:17:00|590.5|590.5|590.4|590.2|590.6|590.5|590.3|590.1|16890
1633961830000|2021-10-11 14:17:10|590.5|590.3|590.5|590.4|590.7|590.5|590.5|590.3|5130
1633961840000|2021-10-11 14:17:20|590.6|590.5|590.6|590.4|590.7|590.5|590.6|590.4|9999
1633961850000|2021-10-11 14:17:30||590.5||590.5||590.5||590.5|412
1633961860000|2021-10-11 14:17:40|590.5|590.4|590.6|590.4|590.6|590.5|590.5|590.4|13800
1633961870000|2021-10-11 14:17:50||590.5||590.4||590.5||590.4|17
1633961880000|2021-10-11 14:18:00|590.7|590.5|591.1|590.8|591.2|590.9|590.7|590.5|53454
1633961890000|2021-10-11 14:18:10|591.2|590.9|591|590.8|591.2|591|591|590.8|1278
1633961900000|2021-10-11 14:18:20||590.9||590.9||590.9||590.9|500
1633961910000|2021-10-11 14:18:30|591.1|590.8|591.2|591|591.2|591|591.1|590.8|10073
1633961920000|2021-10-11 14:18:40|591.1||591.1||591.1||591.1||0
1633961940000|2021-10-11 14:19:00|||||||||9550
1633961970000|2021-10-11 14:19:30|591|590.9|591|590.9|591|590.9|591|590.8|4529
1633961980000|2021-10-11 14:19:40|590.9|590.8|591|590.8|591|590.9|590.9|590.7|816
1633962000000|2021-10-11 14:20:00|590.8|590.7|590.8|590.6|590.8|590.7|590.7|590.6|910
1633962010000|2021-10-11 14:20:10|590.7|590.5|590.6|590.4|590.7|590.5|590.5|590.4|1554
1633962020000|2021-10-11 14:20:20|590.5|590.3|590.4|590.3|590.5|590.3|590.4|590.3|12140
1633962030000|2021-10-11 14:20:30||590.2||590.2||590.3||590.2|146
1633962040000|2021-10-11 14:20:40|590.3|590.3|590.4|590.2|590.4|590.3|590.3|590.2|32
1633962080000|2021-10-11 14:21:20|590.3|590.1|589.9|589.7|590.3|590.1|589.9|589.7|13419
1633962090000|2021-10-11 14:21:30|589.8|589.6|589.8|589.6|589.9|589.7|589.8|589.5|2118
1633962110000|2021-10-11 14:21:50|589.9|589.7|589.9|589.7|590|589.8|589.9|589.7|1517
1633962120000|2021-10-11 14:22:00|590|589.8|590.3|590.1|590.3|590.2|590|589.7|7641
1633962130000|2021-10-11 14:22:10|590.2|590|590.3|590.1|590.3|590.1|590.2|590|1578
1633962140000|2021-10-11 14:22:20|590.2|590|590.2|590|590.3|590.1|590.2|590|646
1633962150000|2021-10-11 14:22:30|590.1|589.9|590|589.8|590.1|589.9|590|589.8|1990
1633962160000|2021-10-11 14:22:40|589.9|589.9|590|589.8|590.1|589.9|589.9|589.8|521
1633962170000|2021-10-11 14:22:50|589.9|589.5|590.1|589.8|590.1|589.8|589.8|589.5|15000
1633962180000|2021-10-11 14:23:00|590|589.9|590.2|590.1|590.2|590.1|590|589.9|1572
1633962190000|2021-10-11 14:23:10|590.1|590|590.2|590.1|590.2|590.1|590.1|590|92
1633962220000|2021-10-11 14:23:40|590.3|590.2|590.4|590.2|590.4|590.3|590.3|590.1|2221
1633962230000|2021-10-11 14:23:50||590.3||590.3||590.3||590.3|0
1633962240000|2021-10-11 14:24:00|590.5|590.4|590.4|590.2|590.5|590.4|590.4|590.2|817
1633962250000|2021-10-11 14:24:10|590.5|590.3|590.4|590.2|590.5|590.3|590.3|590.2|310
1633962270000|2021-10-11 14:24:30|590.3|590.1|590.3|590.1|590.3|590.2|590.2|590|2154
1633962280000|2021-10-11 14:24:40|590.4|590.2|590.5|590.3|590.5|590.3|590.3|590.1|1869
1633962290000|2021-10-11 14:24:50||590.4||590.4||590.4||590.3|217
1633962300000|2021-10-11 14:25:00||590.3||590.3||590.3||590.3|0
1633962310000|2021-10-11 14:25:10|590.4|590.2|590.3|590|590.4|590.2|590.2|590|4207
1633962320000|2021-10-11 14:25:20||590.1||590.1||590.1||590.1|350
1633962330000|2021-10-11 14:25:30|590.4|590.3|590.3|590.1|590.4|590.3|590.3|590.1|3000
1633962340000|2021-10-11 14:25:40|590.2|590|590.2|590|590.3|590.1|590.1|590|4339
1633962350000|2021-10-11 14:25:50|590.3|590.1|590.3|590.2|590.3|590.2|590.3|590.1|494
1633962360000|2021-10-11 14:26:00|590.4|590.3|590.5|590.3|590.5|590.3|590.3|590.2|1431
1633962370000|2021-10-11 14:26:10|590.4||590.4||590.4||590.4||0
1633962380000|2021-10-11 14:26:20|590.5|590.4|590.6|590.3|590.6|590.4|590.5|590.3|1855
1633962390000|2021-10-11 14:26:30|590.5|590.2|590.6|590.4|590.6|590.4|590.5|590.2|2068
1633962400000|2021-10-11 14:26:40|590.5|590.3|590.6|590.3|590.6|590.3|590.4|590.3|870
1633962420000|2021-10-11 14:27:00|590.5|590.2|590.4|590.2|590.5|590.2|590.3|590.2|1837
1633962430000|2021-10-11 14:27:10|590.3||590.4||590.4||590.3||0
1633962440000|2021-10-11 14:27:20|590.5||590.5||590.5||590.5||0
1633962470000|2021-10-11 14:27:50|590.4||590.4||590.4||590.3||0
1633962480000|2021-10-11 14:28:00||590.3||590.2||590.3||590.2|261
1633962490000|2021-10-11 14:28:10|590.3|590.1|590.3|590|590.4|590.2|590.2|590|1994
1633962500000|2021-10-11 14:28:20|590.2|589.9|589.8|589.5|590.2|589.9|589.8|589.4|5121
1633962510000|2021-10-11 14:28:30|589.7|589.4|589.5|589.3|589.7|589.5|589.4|589.3|2465
1633962520000|2021-10-11 14:28:40|589.4|589.2|589.5|589.3|589.5|589.3|589.4|589.2|142
1633962530000|2021-10-11 14:28:50||589.4||589.3||589.4||589.3|0
1633962570000|2021-10-11 14:29:30|589.6|589.4|589.8|589.6|589.8|589.6|589.6|589.4|4514
1633962590000|2021-10-11 14:29:50|589.9|589.7|589.9|589.7|589.9|589.7|589.9|589.6|1480
1633962600000|2021-10-11 14:30:00|589.8|589.6|589.8|589.6|589.8|589.6|589.8|589.6|0
1633962620000|2021-10-11 14:30:20|589.9|589.7|590.2|590|590.2|590|589.8|589.6|6696
1633962630000|2021-10-11 14:30:30|590.1|589.9|590|589.7|590.1|590|589.7|589.5|10788
1633962640000|2021-10-11 14:30:40|590.1|589.8|590|589.8|590.1|589.8|590|589.8|0
1633962660000|2021-10-11 14:31:00|589.9|589.9|589.9|589.7|589.9|589.9|589.8|589.7|554
1633962670000|2021-10-11 14:31:10|590|589.8|590.2|590.1|590.2|590.1|590|589.8|2629
1633962680000|2021-10-11 14:31:20|590.3|590.2|590.3|590.2|590.3|590.2|590.3|590.1|704
1633962690000|2021-10-11 14:31:30|590.2|590.1|590.3|590.1|590.3|590.1|590.2|590.1|218
1633962700000|2021-10-11 14:31:40|590.2|590|590.2|590|590.2|590|590.1|590|1000
1633962710000|2021-10-11 14:31:50|590.1|589.9|590|589.8|590.1|589.9|590|589.7|89
1633962720000|2021-10-11 14:32:00||589.7||589.8||589.8||589.7|0
1633962750000|2021-10-11 14:32:30|590.2|589.9|590|589.8|590.2|590|590|589.8|3670
1633962760000|2021-10-11 14:32:40|590.1||590||590.1||590||0
1633962770000|2021-10-11 14:32:50|589.9|589.7|590|589.8|590|589.8|589.8|589.7|566
1633962790000|2021-10-11 14:33:10|590.1|589.9|590.3|590|590.3|590|590.1|589.9|1100
1633962800000|2021-10-11 14:33:20|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|0
1633962810000|2021-10-11 14:33:30|590.3|590.2|590.3|590.2|590.3|590.2|590.3|590.2|0
1633962820000|2021-10-11 14:33:40|590.2|590.1|590.2|590.1|590.3|590.2|590.1|589.9|465
1633962850000|2021-10-11 14:34:10|590.1|590|590.1|590|590.2|590|590.1|589.9|209
1633962860000|2021-10-11 14:34:20|590.2|590.1|590|589.8|590.3|590.1|590|589.8|3307
1633962870000|2021-10-11 14:34:30|590.1||590.1||590.1||590.1||0
1633962890000|2021-10-11 14:34:50|590||589.9||590||589.9||8026
1633962900000|2021-10-11 14:35:00|589.8|589.7|589.6|589.3|589.8|589.7|589.5|589.3|2198
1633962910000|2021-10-11 14:35:10|589.5|589.2|589.3|589.2|589.5|589.3|589.3|589.2|1194
1633962920000|2021-10-11 14:35:20|589.2|589.1|589.1|588.8|589.2|589.1|589|588.8|3385
1633962930000|2021-10-11 14:35:30|589|588.7|588.9|588.6|589|588.7|588.7|588.6|848
1633962940000|2021-10-11 14:35:40||588.7||588.7||588.8||588.7|0
1633962960000|2021-10-11 14:36:00||588.8||588.8||588.8||588.8|0
1633962970000|2021-10-11 14:36:10|589|588.7|589|588.7|589|588.8|588.9|588.7|3208
1633962980000|2021-10-11 14:36:20|588.9|588.6|588.9|588.7|588.9|588.7|588.9|588.5|0
1633962990000|2021-10-11 14:36:30|588.8|588.6|588.7|588.5|588.8|588.6|588.7|588.4|31
1633963000000|2021-10-11 14:36:40|588.8|588.6|589|588.8|589|588.9|588.8|588.6|534
1633963010000|2021-10-11 14:36:50|589.1|588.9|589.2|588.9|589.2|588.9|589.1|588.8|2376
1633963020000|2021-10-11 14:37:00||589||588.9||589||588.9|0
1633963030000|2021-10-11 14:37:10|589.1|589|589.2|589|589.2|589|589.1|589|1308
1633963040000|2021-10-11 14:37:20|589.3|589.1|589.3|589.1|589.3|589.1|589.3|589.1|252
1633963050000|2021-10-11 14:37:30|589.4|589.2|589.4|589.2|589.4|589.2|589.2|589.1|2253
1633963060000|2021-10-11 14:37:40|589.7|589.6|589.9|589.5|589.9|589.6|589.5|589.2|13408
1633963070000|2021-10-11 14:37:50|590|589.6|589.9|589.5|590|589.6|589.9|589.5|0
1633963090000|2021-10-11 14:38:10||589.6||589.6||589.6||589.6|0
1633963100000|2021-10-11 14:38:20|589.8|589.5|589.6|589.4|589.8|589.5|589.5|589.3|2256
1633963140000|2021-10-11 14:39:00||589.3||589.4||589.4||589.3|1000
1633963150000|2021-10-11 14:39:10|589.5||589.5||589.6||589.5||0
1633963160000|2021-10-11 14:39:20|589.6|589.5|589.8|589.5|589.8|589.5|589.6|589.5|1226
1633963170000|2021-10-11 14:39:30|589.6|589.4|589.6|589.5|589.6|589.5|589.5|589.4|37
1633963190000|2021-10-11 14:39:50|589.7|589.6|589.9|589.6|589.9|589.6|589.7|589.5|1957
1633963200000|2021-10-11 14:40:00|590|589.5|590|589.7|590|589.7|590|589.5|0
1633963210000|2021-10-11 14:40:10|589.9|589.6|589.8|589.6|589.9|589.6|589.7|589.6|118
1633963220000|2021-10-11 14:40:20|589.9||589.9||589.9||589.9||0
1633963230000|2021-10-11 14:40:30|590|589.7|589.6|589.5|590|589.7|589.6|589.5|5341
1633963240000|2021-10-11 14:40:40|589.7|589.4|589.5|589.4|589.7|589.5|589.5|589.4|1464
1633963250000|2021-10-11 14:40:50|589.6||589.6||589.6||589.6||0
1633963260000|2021-10-11 14:41:00|589.5|589.3|589.4|589.3|589.5|589.3|589.4|589.2|409
1633963270000|2021-10-11 14:41:10|589.3|589.2|589.3|589.1|589.3|589.2|589.2|589|201
1633963280000|2021-10-11 14:41:20|589.4|589.2|589.5|589.3|589.5|589.4|589.3|589.2|843
1633963300000|2021-10-11 14:41:40||589.4||589.4||589.4||589.4|0
1633963310000|2021-10-11 14:41:50|589.4|589.3|589.4|589.3|589.4|589.3|589.4|589.3|1058
1633963320000|2021-10-11 14:42:00|589.5|589.4|589.5|589.3|589.5|589.4|589.5|589.3|1982
1633963340000|2021-10-11 14:42:20|589.4|589.2|589.5|589.3|589.5|589.3|589.4|589.2|226
1633963360000|2021-10-11 14:42:40|590.1|590|590.4|590.2|590.4|590.2|589.8|589.5|120491
1633963370000|2021-10-11 14:42:50|590.3|590.1|590.3|590.2|590.3|590.2|590.3|590.1|0
1633963380000|2021-10-11 14:43:00|590.2|590.1|590.2|590.1|590.3|590.2|590.2|590.1|652
1633963390000|2021-10-11 14:43:10|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590.2|3
1633963400000|2021-10-11 14:43:20||590.1||590.2||590.2||590.1|0
1633963410000|2021-10-11 14:43:30|590.5|590.3|590.6|590.4|590.7|590.4|590.4|590.2|14785
1633963420000|2021-10-11 14:43:40|590.4|590.3|590.5|590.3|590.6|590.4|590.4|590.3|9682
1633963430000|2021-10-11 14:43:50|590.4|590.2|590.5|590.2|590.5|590.2|590.3|590.2|1993
1633963440000|2021-10-11 14:44:00|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|200
1633963450000|2021-10-11 14:44:10|590.5|590.4|590.6|590.3|590.6|590.4|590.5|590.3|800
1633963460000|2021-10-11 14:44:20|590.5||590.6||590.6||590.5||370
1633963480000|2021-10-11 14:44:40||590.4||590.4||590.4||590.4|0
1633963490000|2021-10-11 14:44:50|590.7|590.5|590.7|590.5|590.8|590.6|590.7|590.5|10992
1633963500000|2021-10-11 14:45:00|590.6|590.4|590.3|590|590.6|590.4|590.3|590|2947
1633963510000|2021-10-11 14:45:10|590.2||590.2||590.2||590.2||0
1633963540000|2021-10-11 14:45:40|590.1|589.9|589.9|589.7|590.1|589.9|589.8|589.7|9247
1633963550000|2021-10-11 14:45:50||589.8||589.8||589.8||589.8|0
1633963560000|2021-10-11 14:46:00|590|589.9|590|589.8|590|589.9|590|589.8|450
1633963580000|2021-10-11 14:46:20|589.9|589.7|589.7|589.4|589.9|589.7|589.7|589.4|1299
1633963590000|2021-10-11 14:46:30||589.5||589.5||589.5||589.5|0
1633963600000|2021-10-11 14:46:40|589.9|589.6|589.9|589.6|589.9|589.6|589.9|589.6|765
1633963610000|2021-10-11 14:46:50|589.8|589.7|590|589.8|590.1|589.9|589.8|589.7|4980
1633963650000|2021-10-11 14:47:30|589.9|589.7|589.7|589.5|589.9|589.7|589.7|589.5|392
1633963660000|2021-10-11 14:47:40|589.6||589.7||589.7||589.6||1776
1633963680000|2021-10-11 14:48:00||589.6||589.5||589.6||589.5|0
1633963700000|2021-10-11 14:48:20|589.6||589.6||589.7||589.6||4184
1633963710000|2021-10-11 14:48:30|589.7|589.6|589.8|589.7|589.8|589.7|589.7|589.6|1164
1633963720000|2021-10-11 14:48:40|589.9|589.8|589.9|589.7|589.9|589.8|589.9|589.7|493
1633963740000|2021-10-11 14:49:00|590|589.8|590|589.9|590.1|590|590|589.8|928
1633963750000|2021-10-11 14:49:10|590.1|590|590.1|589.8|590.1|590|590.1|589.8|726
1633963760000|2021-10-11 14:49:20|590|589.7|590|589.7|590|589.7|590|589.7|282
1633963770000|2021-10-11 14:49:30||589.8||589.8||589.8||589.8|0
1633963780000|2021-10-11 14:49:40|589.9|589.7|590.3|590.1|590.3|590.1|589.8|589.7|2705
1633963790000|2021-10-11 14:49:50|590.2|590|590.1|589.9|590.2|590|590.1|589.9|730
1633963800000|2021-10-11 14:50:00|590|589.8|590|589.9|590.1|589.9|590|589.8|0
1633963810000|2021-10-11 14:50:10|589.9|589.8|590|589.7|590|589.8|589.9|589.7|175
1633963820000|2021-10-11 14:50:20|589.9|589.8|590.2|589.9|590.3|590.2|589.8|589.6|14179
1633963830000|2021-10-11 14:50:30|590.1||590.1||590.1||590.1||0
1633963840000|2021-10-11 14:50:40|590.2|590|590.2|590|590.2|590|590.2|590|0
1633963850000|2021-10-11 14:50:50|590.1|589.9|590.1|590|590.1|590|590|589.9|0
1633963860000|2021-10-11 14:51:00|590.2|590.1|590.3|590|590.3|590.1|590.1|590|2564
1633963870000|2021-10-11 14:51:10|590.2||590.2||590.2||590.2||0
1633963880000|2021-10-11 14:51:20|590.3|590.1|590.4|590.1|590.5|590.2|590.3|590.1|1223
1633963910000|2021-10-11 14:51:50|590.3|590|590.1|589.9|590.3|590|590.1|589.9|2750
1633963930000|2021-10-11 14:52:10|590.2|590|590.3|590.1|590.3|590.1|590.2|590|1208
1633963940000|2021-10-11 14:52:20|590.2|590|590.3|590.1|590.3|590.1|590.2|590|2608
1633963950000|2021-10-11 14:52:30|590.2|590|590.1|589.9|590.2|590.1|590.1|589.9|2818
1633963960000|2021-10-11 14:52:40|590|589.8|590.1|589.9|590.1|589.9|590|589.8|1174
1633963970000|2021-10-11 14:52:50|590.2|590|590.2|590|590.3|590|590.2|589.9|1000
1633963980000|2021-10-11 14:53:00||590.1||590||590.1||590|0
1633964000000|2021-10-11 14:53:20|590.3|590.1|590.3|590.1|590.3|590.1|590.3|590.1|68
1633964010000|2021-10-11 14:53:30|590.2|590|590.2|590|590.2|590|590.2|590|950
1633964020000|2021-10-11 14:53:40||589.9||589.9||589.9||589.9|0
1633964030000|2021-10-11 14:53:50|590.1|590|590.2|590|590.2|590|590.1|590|1181
1633964050000|2021-10-11 14:54:10|590.1|589.9|590.1|589.9|590.2|590|590.1|589.9|848
1633964060000|2021-10-11 14:54:20|590||590||590||590||0
1633964070000|2021-10-11 14:54:30|590.1|590|590.2|590|590.2|590|590.1|590|3623
1633964080000|2021-10-11 14:54:40|590.3|590.1|590.5|590.3|590.5|590.3|590.2|590.1|2063
1633964100000|2021-10-11 14:55:00|590.4|590.2|590.3|590.1|590.4|590.2|590.2|590|3473
1633964110000|2021-10-11 14:55:10|590.2|590|590.1|590|590.2|590|590|589.9|3102
1633964130000|2021-10-11 14:55:30|590|589.9|590.1|589.9|590.1|589.9|590|589.9|380
1633964150000|2021-10-11 14:55:50|590||590.1||590.1||590||5622
1633964170000|2021-10-11 14:56:10|590|589.8|590.2|590|590.3|590.2|590|589.8|10153
1633964180000|2021-10-11 14:56:20|590.3|589.9|590.2|590|590.3|590.1|590.1|589.9|123
1633964200000|2021-10-11 14:56:40|||||||||100
1633964210000|2021-10-11 14:56:50|||||||||80
1633964230000|2021-10-11 14:57:10|590.3|590.1|590.3|590.1|590.3|590.1|590.2|590.1|1526
1633964240000|2021-10-11 14:57:20|||||||||152
1633964250000|2021-10-11 14:57:30|590.4|590.2|590.4|590.3|590.5|590.3|590.3|590.1|18695
1633964260000|2021-10-11 14:57:40|590.5|590.4|590.5|590.4|590.5|590.4|590.5|590.3|5000
1633964270000|2021-10-11 14:57:50|590.6|590.5|590.6|590.5|590.9|590.6|590.6|590.4|14889
1633964280000|2021-10-11 14:58:00|590.5|590.4|590.7|590.5|590.7|590.5|590.5|590.3|2721
1633964290000|2021-10-11 14:58:10||590.6||590.6||590.6||590.6|0
1633964300000|2021-10-11 14:58:20|590.8|590.7|590.9|590.7|590.9|590.7|590.8|590.7|5502
1633964320000|2021-10-11 14:58:40|590.8|590.8|591.3|591|591.4|591|590.8|590.7|1334
1633964330000|2021-10-11 14:58:50|591.4|591.1|591.4|591.2|591.5|591.2|591.4|591.1|0
1633964340000|2021-10-11 14:59:00||591.1||591.2||591.2||591.1|0
1633964370000|2021-10-11 14:59:30|591.5|591.3|591.4|591.2|591.5|591.4|591.3|591.2|4831
1633964380000|2021-10-11 14:59:40|591.5||591.5||591.6||591.5||0
1633964390000|2021-10-11 14:59:50|591.4|591.1|591.1|590.9|591.4|591.1|591|590.9|5781
1633964400000|2021-10-11 15:00:00|591.3|591|591.2|590.9|591.4|591.1|591.2|590.9|7000
1633964410000|2021-10-11 15:00:10||591||591||591||591|0
1633964420000|2021-10-11 15:00:20|591.4|591.1|591.4|591.1|591.4|591.1|591.2|591.1|536
1633964430000|2021-10-11 15:00:30|591.5|591.2|591.7|591.4|591.7|591.4|591.5|591.2|0
1633964440000|2021-10-11 15:00:40|591.5|591.3|591.4|591.2|591.5|591.3|591.3|591.2|22629
1633964490000|2021-10-11 15:01:30|591.3|591.1|591.3|591|591.3|591.1|591.1|591|5710
1633964500000|2021-10-11 15:01:40|591.2||591.1||591.2||591.1||500
1633964510000|2021-10-11 15:01:50|591|590.9|590.8|590.6|591|591|590.8|590.6|8086
1633964520000|2021-10-11 15:02:00|590.7|590.5|590.7|590.5|590.8|590.5|590.6|590.5|800
1633964530000|2021-10-11 15:02:10|590.6|590.4|590.5|590.3|590.6|590.4|590.5|590.2|322
1633964540000|2021-10-11 15:02:20|590.6|590.4|590.5|590.4|590.6|590.4|590.5|590.4|1557
1633964550000|2021-10-11 15:02:30|590.6||590.6||590.6||590.5||2414
1633964560000|2021-10-11 15:02:40|590.5||590.5||590.5||590.5||0
1633964570000|2021-10-11 15:02:50|590.6||590.5||590.6||590.5||259
1633964580000|2021-10-11 15:03:00|590.6||590.5||590.6||590.5||454
1633964590000|2021-10-11 15:03:10|590.4|590.3|590.4|590.3|590.4|590.3|590.4|590.3|1933
1633964620000|2021-10-11 15:03:40|590.5|590.4|590.4|590.3|590.5|590.4|590.4|590.3|1813
1633964640000|2021-10-11 15:04:00|590.5|590.4|590.5|590.3|590.5|590.4|590.4|590.3|4042
1633964670000|2021-10-11 15:04:30|590.4||590.5||590.5||590.4||125
1633964680000|2021-10-11 15:04:40|||||||||100
1633964690000|2021-10-11 15:04:50|590.4|590.2|589.9|589.8|590.5|590.2|589.9|589.8|4847
1633964720000|2021-10-11 15:05:20|590|589.7|589.6|589.4|590|589.7|589.6|589.4|3156
1633964730000|2021-10-11 15:05:30|589.7|589.5|590.2|589.9|590.3|590|589.6|589.5|5456
1633964740000|2021-10-11 15:05:40|590.3|590|590.3|590|590.4|590.1|590.3|590|0
1633964750000|2021-10-11 15:05:50|590.2||590.2||590.2||590.2||1000
1633964760000|2021-10-11 15:06:00|590.1|589.9|590.1|590|590.2|590|590.1|589.9|3149
1633964770000|2021-10-11 15:06:10|590.2|590.1|590.1|590|590.2|590.1|590.1|590|3714
1633964790000|2021-10-11 15:06:30|590.2|590.1|590.5|590.3|590.5|590.3|590.2|590|2948
1633964820000|2021-10-11 15:07:00|590.6|590.4|590.6|590.5|590.6|590.5|590.6|590.4|1008
1633964840000|2021-10-11 15:07:20|590.5|590.4|590.5|590.4|590.5|590.4|590.5|590.3|5852
1633964850000|2021-10-11 15:07:30|590.4|590.3|590.3|590.1|590.4|590.3|590.3|590.1|749
1633964860000|2021-10-11 15:07:40|||||||||100
1633964880000|2021-10-11 15:08:00|590.4|590.2|590.4|590.3|590.6|590.4|590.4|590.1|4936
1633964890000|2021-10-11 15:08:10|590.5|590.4|590.4|590.3|590.5|590.4|590.4|590.3|1000
1633964900000|2021-10-11 15:08:20|590.5|590.4|590.5|590.3|590.9|590.7|590.4|590.3|9472
1633964910000|2021-10-11 15:08:30|590.4|590.2|590.3|590.2|590.4|590.3|590.3|590.2|1308
1633964920000|2021-10-11 15:08:40|590.4|590.3|590.5|590.3|590.6|590.3|590.3|590.2|5461
1633964930000|2021-10-11 15:08:50|590.7|590.4|590.8|590.5|590.8|590.5|590.5|590.3|520
1633964940000|2021-10-11 15:09:00|590.7||590.7||590.7||590.7||0
1633964960000|2021-10-11 15:09:20||590.6||590.5||590.6||590.5|207
1633965020000|2021-10-11 15:10:20|590.8|590.6|590.7|590.6|590.9|590.7|590.7|590.5|1835
1633965050000|2021-10-11 15:10:50|590.6|590.5|590.6|590.5|590.7|590.6|590.6|590.5|656
1633965070000|2021-10-11 15:11:10|||||||||700
1633965080000|2021-10-11 15:11:20|590.5|590.4|590.5|590.4|590.5|590.4|590.5|590.4|4965
1633965100000|2021-10-11 15:11:40|590.6|590.5|590.5|590.4|590.6|590.5|590.5|590.4|1761
1633965110000|2021-10-11 15:11:50|590.7|590.5|590.9|590.7|590.9|590.7|590.7|590.5|784
1633965180000|2021-10-11 15:13:00|590.8|590.8|591.1|590.8|591.3|591|590.8|590.7|14842
1633965190000|2021-10-11 15:13:10|591|590.7|590.8|590.7|591|590.7|590.8|590.7|30
1633965200000|2021-10-11 15:13:20|590.7|590.6|590.7|590.5|590.7|590.6|590.6|590.4|5205
1633965210000|2021-10-11 15:13:30|590.6|590.4|590.5|590.4|590.6|590.4|590.4|590.3|3938
1633965220000|2021-10-11 15:13:40|||||||||17
1633965230000|2021-10-11 15:13:50|590.6|590.5|590.9|590.8|590.9|590.8|590.6|590.4|5107
1633965240000|2021-10-11 15:14:00|591|590.9|590.8|590.6|591|590.9|590.7|590.6|6832
1633965260000|2021-10-11 15:14:20|||||||||1000
1633965280000|2021-10-11 15:14:40|590.9|590.7|591|590.8|591.1|590.8|590.9|590.6|20112
1633965290000|2021-10-11 15:14:50|590.9||590.9||590.9||590.9||0
1633965300000|2021-10-11 15:15:00|590.8|590.7|591|590.8|591.1|590.9|590.8|590.7|7820
1633965310000|2021-10-11 15:15:10|591.1|590.9|591.1|590.9|591.2|591.1|591.1|590.9|6240
1633965320000|2021-10-11 15:15:20|591.2|591|591.1|591|591.2|591|591.1|590.9|2249
1633965330000|2021-10-11 15:15:30|591.3|591.1|591.3|591.1|591.4|591.1|591.3|591.1|946
1633965350000|2021-10-11 15:15:50|591.2||591.3||591.3||591.2||0
1633965380000|2021-10-11 15:16:20||591.2||591.1||591.2||591.1|0
1633965400000|2021-10-11 15:16:40|||||||||50
1633965430000|2021-10-11 15:17:10|591.2|591.2|591.3|591.2|591.3|591.2|591.2|591.2|91
1633965450000|2021-10-11 15:17:30|591.4|591.3|591.4|591.3|591.4|591.3|591.4|591.2|4500
1633965470000|2021-10-11 15:17:50|591.3|591.2|591.3|591.2|591.4|591.2|591.3|591.1|12243
1633965480000|2021-10-11 15:18:00||591.1||591.1||591.1||591.1|749
1633965490000|2021-10-11 15:18:10||591.2||591.2||591.2||591.2|0
1633965500000|2021-10-11 15:18:20|591.4|591.3|591.5|591.3|591.6|591.4|591.4|591.3|5716
1633965510000|2021-10-11 15:18:30||591.4||591.4||591.4||591.4|0
1633965530000|2021-10-11 15:18:50|591.6|591.5|591.6|591.5|591.6|591.5|591.6|591.5|927
1633965540000|2021-10-11 15:19:00|591.7|591.6|591.8|591.6|591.8|591.7|591.7|591.5|1259
1633965550000|2021-10-11 15:19:10|591.7|591.5|591.9|591.6|591.9|591.7|591.7|591.5|10115
1633965560000|2021-10-11 15:19:20|591.8|591.7|592|591.8|592|591.8|591.8|591.7|2770
1633965600000|2021-10-11 15:20:00||591.9||591.9||591.9||591.8|17
1633965610000|2021-10-11 15:20:10|592.1|592|592.1|592|592.1|592|592|591.9|7986
1633965620000|2021-10-11 15:20:20|592|591.9|592.1|591.9|592.1|591.9|592|591.9|1
1633965630000|2021-10-11 15:20:30|592||592||592||592||0
1633965640000|2021-10-11 15:20:40|592.1|592|592.1|592|592.1|592|592.1|592|1039
1633965650000|2021-10-11 15:20:50|592.2|592.1|592.3|592.1|592.3|592.1|592.2|592|1844
1633965660000|2021-10-11 15:21:00|592.4|592.2|592.4|592.2|592.4|592.3|592.4|592.2|752
1633965670000|2021-10-11 15:21:10|592.5|592.3|592.5|592.3|592.6|592.5|592.5|592.3|8734
1633965680000|2021-10-11 15:21:20|592.6|592.5|592.4|592.3|592.6|592.5|592.4|592.3|18000
1633965690000|2021-10-11 15:21:30|592.3|592.2|592.1|592|592.3|592.2|592.1|592|8302
1633965710000|2021-10-11 15:21:50|592|591.9|592|591.9|592|591.9|592|591.9|5852
1633965720000|2021-10-11 15:22:00|592.1|592|592.1|591.9|592.1|592|592.1|591.9|2079
1633965760000|2021-10-11 15:22:40|592.2|592|592.2|592|592.2|592.1|592.1|592|766
1633965780000|2021-10-11 15:23:00|592.1||592.1||592.2||592.1||0
1633965790000|2021-10-11 15:23:10|592|591.9|591.9|591.8|592|591.9|591.9|591.8|12807
1633965810000|2021-10-11 15:23:30|||||||||109
1633965850000|2021-10-11 15:24:10|591.8|591.7|591.8|591.7|591.8|591.7|591.8|591.7|670
1633965870000|2021-10-11 15:24:30|||||||||920
1633965880000|2021-10-11 15:24:40|591.7|591.6|591.7|591.5|591.7|591.6|591.7|591.5|5144
1633965890000|2021-10-11 15:24:50|591.6|591.6|591.5|591.4|591.6|591.6|591.5|591.4|2897
1633965900000|2021-10-11 15:25:00|591.4|591.3|591.4|591.3|591.5|591.3|591.4|591.3|5961
1633965910000|2021-10-11 15:25:10|591.5|591.5|591.4|591.3|591.6|591.5|591.4|591.3|10616
1633965920000|2021-10-11 15:25:20|591.5|591.4|591.5|591.3|591.5|591.4|591.5|591.3|1827
1633965930000|2021-10-11 15:25:30||591.4||591.3||591.4||591.3|9466
1633965940000|2021-10-11 15:25:40|591.6|591.4|591.5|591.4|591.6|591.4|591.5|591.3|4449
1633965950000|2021-10-11 15:25:50|591.7|591.6|591.5|591.4|591.7|591.6|591.5|591.4|5875
1633965960000|2021-10-11 15:26:00|591.7|591.5|591.6|591.5|591.7|591.5|591.6|591.4|2731
1633965970000|2021-10-11 15:26:10|591.7|591.6|591.7|591.6|591.7|591.6|591.7|591.5|408
1633965980000|2021-10-11 15:26:20|591.8|591.7|591.8|591.6|591.8|591.7|591.7|591.6|11
1633965990000|2021-10-11 15:26:30||591.7||591.7||591.7||591.7|300
1633966000000|2021-10-11 15:26:40|591.9|591.8|591.9|591.7|592|591.8|591.9|591.7|5250
1633966010000|2021-10-11 15:26:50|591.8|591.6|591.8|591.7|591.8|591.7|591.8|591.6|5000
1633966020000|2021-10-11 15:27:00|591.9|591.8|591.9|591.7|591.9|591.8|591.9|591.7|1127
1633966030000|2021-10-11 15:27:10|591.8|591.6|591.7|591.6|591.8|591.6|591.7|591.6|1538
1633966040000|2021-10-11 15:27:20|||||||||500
1633966050000|2021-10-11 15:27:30|591.6|591.5|591.7|591.6|591.7|591.6|591.6|591.5|10262
1633966060000|2021-10-11 15:27:40|591.6|591.5|591.7|591.5|591.7|591.6|591.6|591.5|868
1633966070000|2021-10-11 15:27:50|591.8|591.6|592|591.7|592|591.8|591.8|591.6|3045
1633966080000|2021-10-11 15:28:00|591.8|591.6|591.7|591.6|592.1|591.7|591.7|591.6|5787
1633966100000|2021-10-11 15:28:20|591.8|591.7|591.8|591.7|591.8|591.7|591.8|591.6|318
1633966110000|2021-10-11 15:28:30|591.9|591.8|591.9|591.8|591.9|591.8|591.9|591.7|700
1633966120000|2021-10-11 15:28:40|592.1|591.9|592.2|592|592.2|592|592.1|591.9|1126
1633966130000|2021-10-11 15:28:50||592.1||592.1||592.1||592|1666
1633966140000|2021-10-11 15:29:00|592.1|592|592.2|592|592.2|592.1|592.1|591.9|8724
1633966150000|2021-10-11 15:29:10|592|591.9|591.9|591.6|592.3|592|591.8|591.6|25504
1633966160000|2021-10-11 15:29:20|591.8|591.5|591.8|591.6|591.8|591.7|591.7|591.5|2255
1633966170000|2021-10-11 15:29:30|591.9|591.7|592.2|591.8|592.2|591.8|591.9|591.7|4066
1633966180000|2021-10-11 15:29:40|592.3|591.9|592.2|592|592.3|592|592.2|591.9|0
1633966190000|2021-10-11 15:29:50|592.1|591.9|592.4|592.2|592.4|592.2|592.1|591.9|1563
1634022010000|2021-10-12 07:00:10|598|597.2|598.7|597.5|598.8|597.6|598|597.2|0
1634022020000|2021-10-12 07:00:20|598.6|597.4|598.1|597.2|598.6|597.8|597.4|597|0
1634022030000|2021-10-12 07:00:30|598.3|598.2|597.7|597.2|598.4|598.2|597.5|597|0
1634022040000|2021-10-12 07:00:40|597.6|597|596.8|596|597.6|597.1|596.4|595.3|0
1634022050000|2021-10-12 07:00:50|596.9|595.9|596.1|595.6|596.9|596|596.1|595.3|0
1634022060000|2021-10-12 07:01:00|596|595.5|594.3|593.6|596.1|595.5|593.4|592.6|0
1634022070000|2021-10-12 07:01:10|594.2|593.1|595.8|595.1|595.8|595.1|593|592.5|0
1634022080000|2021-10-12 07:01:20|596.1|595.2|594.2|593.5|596.3|595.5|594.2|593.5|0
1634022090000|2021-10-12 07:01:30|594.1|593.4|594.6|593.8|595|594.5|593.3|592.4|0
1634022100000|2021-10-12 07:01:40|594.8|593.7|593.6|592.7|594.8|593.8|593.6|592.7|0
1634022110000|2021-10-12 07:01:50|593.8|592.8|593.2|592.5|594.5|593.6|593.1|592.5|0
1634022120000|2021-10-12 07:02:00|593.1|592.4|591.5|590.6|593.3|592.4|591.5|590.4|2528
1634022130000|2021-10-12 07:02:10|591.4|590.5|590.7|590.4|591.8|591.6|590.7|590.1|0
1634022140000|2021-10-12 07:02:20|590.6|590.3|592.3|591.6|592.5|591.6|590.1|590|0
1634022150000|2021-10-12 07:02:30|592.2|591.5|591.5|591|592.2|591.5|591.5|591|0
1634022160000|2021-10-12 07:02:40|591.4|590.9|591.9|591.2|593.3|592.4|591.3|590.7|0
1634022170000|2021-10-12 07:02:50|591.8|591.1|591.4|590.9|591.8|591.1|591.4|590.6|0
1634022180000|2021-10-12 07:03:00|591.7|591|590.6|590.2|591.7|591.3|590.6|590|0
1634022190000|2021-10-12 07:03:10|590.5|590.1|590.9|590.1|591.4|590.4|590.4|590|0
1634022200000|2021-10-12 07:03:20|590.7|590.2|590.9|590.2|591|590.2|590.7|590.1|0
1634022210000|2021-10-12 07:03:30|591.1|590.3|590.7|590|591.8|591.5|590.7|590|0
1634022220000|2021-10-12 07:03:40|590.8|590.1|590.8|590.1|591.3|590.4|590.8|590.1|0
1634022230000|2021-10-12 07:03:50|591.1|590.2|592.8|592.2|593.4|592.5|590.6|590.2|0
1634022240000|2021-10-12 07:04:00|592.7|592.1|591.4|590.6|592.7|592.1|591.4|590.6|0
1634022250000|2021-10-12 07:04:10|592.7|590.7|591.9|591.2|592.8|591.9|591.8|590.7|0
1634022260000|2021-10-12 07:04:20|591.8|591.1|591.9|591.5|591.9|591.5|591.8|591|0
1634022270000|2021-10-12 07:04:30||591.4||591.1||591.4||591.1|0
1634022280000|2021-10-12 07:04:40|591.8|591.2|591.1|590.5|591.9|591.3|591.1|590.5|0
1634022290000|2021-10-12 07:04:50|591.2|590.6|591.2|590.6|591.2|590.6|591.1|590.6|0
1634022300000|2021-10-12 07:05:00|591.8|590.5|591|590.5|591.8|591|591|590.2|0
1634022310000|2021-10-12 07:05:10|590.9|590.4|591|590.1|591|590.4|590.3|590|0
1634022320000|2021-10-12 07:05:20|590.9|590.2|590.9|590.1|591|590.9|590.3|590.1|0
1634022340000|2021-10-12 07:05:40||590||590||590||590|0
1634022350000|2021-10-12 07:05:50|590.8|590.1|590.5|590|591|590.2|590.5|590|0
1634022360000|2021-10-12 07:06:00|590.4|589.6|589.3|588.7|590.4|589.6|589.3|588.6|0
1634022370000|2021-10-12 07:06:10|589.2|588.6|589.5|588.6|590.2|589.4|589.1|588.6|0
1634022380000|2021-10-12 07:06:20|589.4|588.7|589.4|588.7|589.4|588.7|589.2|588.7|0
1634022390000|2021-10-12 07:06:30|589.3|588.6|589|588.1|589.3|588.6|588.8|588.1|0
1634022400000|2021-10-12 07:06:40|588.9|588|588.9|588.2|589.3|588.6|588.2|587.3|0
1634022410000|2021-10-12 07:06:50|588.7|588|588.7|588.3|588.7|588.3|588.5|588|0
1634022420000|2021-10-12 07:07:00|589.2|588.2|588.5|588|589.2|588.2|588.5|588|0
1634022430000|2021-10-12 07:07:10|588.4|587.5|587.2|586.5|588.5|587.5|587|586.4|0
1634022440000|2021-10-12 07:07:20|587.1|586.2|588.4|587.4|588.4|587.4|586.9|586|0
1634022450000|2021-10-12 07:07:30|588.3|587|587.7|586.8|588.3|587|587.5|586.7|0
1634022460000|2021-10-12 07:07:40|587.8|586.9|587.1|586.3|588.6|587.6|587.1|586.2|0
1634022470000|2021-10-12 07:07:50|587|586.1|587.3|586.9|587.8|586.9|586.9|586|0
1634022480000|2021-10-12 07:08:00|587.6|587.3|587.3|586.7|587.6|587.3|587.3|586.3|0
1634022490000|2021-10-12 07:08:10|587.4|587.2|587.9|587.4|588.3|587.5|587.4|586.7|0
1634022500000|2021-10-12 07:08:20|587.8|587.5|588|587.4|588.6|587.5|587.8|587.4|0
1634022510000|2021-10-12 07:08:30|588.1|587.5|588.2|587.4|588.4|587.5|588|587.4|0
1634022520000|2021-10-12 07:08:40|588.1|587.8|587.5|587.2|588.3|587.8|587.5|587.2|0
1634022530000|2021-10-12 07:08:50|587.6|586.9|586.7|586|587.7|586.9|586.7|586|0
1634022540000|2021-10-12 07:09:00|586.5|585.6|586.7|586|587.3|586.4|586.1|585.2|0
1634022550000|2021-10-12 07:09:10|586.6|585.9|586.7|586|587.4|586.4|586.6|585.9|0
1634022560000|2021-10-12 07:09:20|586.8|586.1|586.7|586|587.1|586.1|586.7|586|0
1634022570000|2021-10-12 07:09:30|586.6|586.1|586.6|586.2|586.7|586.2|586.6|586|0
1634022580000|2021-10-12 07:09:40|586.5|586|587|586.7|587|586.7|586|585.3|0
1634022590000|2021-10-12 07:09:50|586.5|586.2|587|586.2|587|586.2|586.5|586|0
1634022600000|2021-10-12 07:10:00|586.9|586|586.8|586|586.9|586|586|585.4|0
1634022610000|2021-10-12 07:10:10|586.2|586.1|586.8|586.1|586.9|586.8|586.2|586|0
1634022620000|2021-10-12 07:10:20|586.7||586.5||586.7||586.5||0
1634022630000|2021-10-12 07:10:30|586.7|585.8|586.6|585.8|586.7|585.9|586.6|585.7|0
1634022640000|2021-10-12 07:10:40|586.8|585.9|586.9|586.1|586.9|586.4|586.8|585.8|0
1634022650000|2021-10-12 07:10:50|586.8|586|586.6|586|586.9|586.3|586.6|586|0
1634022660000|2021-10-12 07:11:00|586.5|585.7|586.1|585.9|586.5|585.9|585.8|585.4|0
1634022670000|2021-10-12 07:11:10|586|585.4|585.9|585.3|586.1|585.4|585.7|585.2|0
1634022680000|2021-10-12 07:11:20|585.8|585.2|585.9|585.2|585.9|585.3|585.8|585.2|0
1634022690000|2021-10-12 07:11:30|585.8|585.1|585.7|585.3|586.2|585.3|585.5|585|0
1634022700000|2021-10-12 07:11:40|585.6|585.1|586.6|586.1|586.7|586.1|585.3|585.1|0
1634022710000|2021-10-12 07:11:50||586.2||586.1||586.2||586.1|0
1634022720000|2021-10-12 07:12:00|586.5|586.2|587|586.6|587|586.6|586.3|585.4|0
1634022730000|2021-10-12 07:12:10|587.3|586.8|587.3|586.6|587.4|587.2|586.9|586.6|0
1634022740000|2021-10-12 07:12:20|587.2|586.5|586.6|586.1|587.2|586.6|586|585.7|0
1634022750000|2021-10-12 07:12:30|586.5|585.9|586.6|585.8|586.7|586.1|586.1|585.5|0
1634022760000|2021-10-12 07:12:40|586.8|585.9|587|586.2|587.2|586.4|586.5|585.5|0
1634022770000|2021-10-12 07:12:50||586.1||586.1||586.1||586.1|0
1634022780000|2021-10-12 07:13:00|586.8|586.3|586.8|586.4|586.8|586.4|586.8|586.3|0
1634022790000|2021-10-12 07:13:10|586.7|586.3|586.1|585.4|586.7|586.3|585.5|585.3|0
1634022800000|2021-10-12 07:13:20|586.2|585.5|587.3|586.4|587.4|586.5|586.2|585.5|0
1634022810000|2021-10-12 07:13:30|587.5|586.5|588.5|587.6|588.5|587.6|587.1|586.3|0
1634022820000|2021-10-12 07:13:40|588.6|587.7|588.5|587.9|588.8|588|588.1|587.6|0
1634022830000|2021-10-12 07:13:50|588.7|588.3|587.9|587.7|588.9|588.3|587.9|587.6|0
1634022840000|2021-10-12 07:14:00|587.8|587.4|587.6|587|588.3|587.5|587.3|586.9|0
1634022850000|2021-10-12 07:14:10|587.7|587.1|587.5|587.1|588.2|587.5|587.1|586.9|0
1634022860000|2021-10-12 07:14:20|587.4||587.6||587.7||587.4||0
1634022870000|2021-10-12 07:14:30|587.5||587.5||587.5||587.5||0
1634022880000|2021-10-12 07:14:40|587.4|586.9|586.8|586.1|587.4|586.9|586.6|585.7|0
1634022890000|2021-10-12 07:14:50|586.7|586.7|586.7|586|586.8|586.7|586.2|586|0
1634022900000|2021-10-12 07:15:00|586.8|586.1|586.5|586|586.8|586.3|586.5|586|0
1634022910000|2021-10-12 07:15:10|586.4|585.8|586.1|585.5|586.4|586|586.1|585.4|280
1634022920000|2021-10-12 07:15:20|586|585.2|585.6|585.2|586.6|586.5|585.5|585.1|12936
1634022930000|2021-10-12 07:15:30|585.8|585.3|585.9|585.3|585.9|585.5|585.8|585.3|107
1634022940000|2021-10-12 07:15:40|586.1|585.4|586.7|586.1|587.1|586.3|586.1|585.4|1795
1634022950000|2021-10-12 07:15:50|586.6|586|586|585.4|586.6|586|586|585.4|1704
1634022960000|2021-10-12 07:16:00|586.1|585.5|586.8|586.3|586.9|586.3|586.1|585.5|14269
1634022970000|2021-10-12 07:16:10|586.7|586.2|586.3|585.8|586.7|586.2|586.3|585.7|6286
1634022980000|2021-10-12 07:16:20|586.5|585.9|586.4|585.9|586.6|586.1|586.4|585.9|238
1634022990000|2021-10-12 07:16:30|586.5|586|586.3|585.9|586.7|586.6|586.3|585.8|15104
1634023010000|2021-10-12 07:16:50|586.2|585.8|586.1|585.7|586.2|585.8|586.1|585.7|619
1634023020000|2021-10-12 07:17:00|586|585.6|585.8|585.4|586|585.6|585.7|585.2|2623
1634023030000|2021-10-12 07:17:10|585.9|585.5|586.1|585.5|586.2|585.5|585.7|585.5|1799
1634023040000|2021-10-12 07:17:20|586.2|585.6|586.2|585.6|586.3|585.6|586.2|585.6|0
1634023050000|2021-10-12 07:17:30|586.4|585.7|586.2|585.6|586.4|585.8|586.2|585.6|1700
1634023060000|2021-10-12 07:17:40|586.1|585.7|586.3|585.9|586.5|585.9|586.1|585.7|2308
1634023070000|2021-10-12 07:17:50|586.5|586|586.6|586.1|586.9|586.5|586.4|586|7441
1634023080000|2021-10-12 07:18:00|586.5|585.9|586.4|586|586.5|586|586.3|585.9|427
1634023090000|2021-10-12 07:18:10|586.6|586.1|586.4|586|586.7|586.1|586.4|586|1985
1634023100000|2021-10-12 07:18:20|586.6|586.1|587|586.5|587.9|587.3|585.8|585.6|14291
1634023110000|2021-10-12 07:18:30|586.6|586.2|587|586.4|587|586.4|586.4|586|9382
1634023120000|2021-10-12 07:18:40|586.8|586.3|586.6|586.3|586.8|586.3|586.6|586.3|146
1634023130000|2021-10-12 07:18:50|586.8|586.4|587|586.7|587|586.8|586.8|586.4|3769
1634023140000|2021-10-12 07:19:00|587.1|586.8|588.4|588|588.7|588.6|587.1|586.8|9645
1634023150000|2021-10-12 07:19:10|588.3|587.9|588|587.6|588.3|588|588|587.6|31
1634023160000|2021-10-12 07:19:20|587.9|587.4|588.3|587.7|588.3|587.7|587.5|587.1|1288
1634023170000|2021-10-12 07:19:30|588.5|587.6|588|587.7|588.5|587.7|588|587.6|0
1634023180000|2021-10-12 07:19:40|587.9|587.6|589.3|588.7|589.5|588.7|587.7|587.4|3623
1634023190000|2021-10-12 07:19:50|589.5|588.9|589.6|589|589.7|589|589.5|588.7|0
1634023200000|2021-10-12 07:20:00|589.4|589.1|589|588.4|589.5|589.1|589|588.4|2377
1634023210000|2021-10-12 07:20:10|588.8|588.3|589.1|588.4|589.5|588.8|588.8|588.3|8532
1634023220000|2021-10-12 07:20:20|588.9|588.3|588.9|588.2|588.9|588.3|588.6|588.1|200
1634023230000|2021-10-12 07:20:30|589.1|588.3|589.1|588.5|589.2|588.6|589.1|588.3|435
1634023240000|2021-10-12 07:20:40|589.2|588.6|589.9|589.3|590|589.3|589.1|588.6|1100
1634023250000|2021-10-12 07:20:50|590|589.5|589.8|589.3|590|589.5|589.7|589.3|350
1634023260000|2021-10-12 07:21:00|589.7|589.4|589.3|588.9|590|589.4|589.2|588.8|4166
1634023270000|2021-10-12 07:21:10|589.2|588.8|588.8|588.1|589.2|588.8|588.8|588.1|643
1634023280000|2021-10-12 07:21:20|588.9|588.2|588.7|588.4|589.1|589|588.7|588.2|14660
1634023290000|2021-10-12 07:21:30|588.6|588.5|588.4|588|588.6|588.5|588.3|587.8|602
1634023300000|2021-10-12 07:21:40|588.3|588.1|588.5|588.1|588.5|588.1|588.2|588.1|1640
1634023310000|2021-10-12 07:21:50|588.4||588.3||588.4||588.3||150
1634023320000|2021-10-12 07:22:00|588.5|588.2|588.5|588.2|589|588.6|588.5|588|4232
1634023330000|2021-10-12 07:22:10|588.4|587.9|588.1|587.8|588.4|587.9|588.1|587.8|602
1634023340000|2021-10-12 07:22:20|588|587.9|588.4|588|588.5|588|588|587.8|4253
1634023350000|2021-10-12 07:22:30|588.3|587.8|588.4|587.8|588.5|587.8|588.3|587.8|1324
1634023360000|2021-10-12 07:22:40|588.5|587.9|588|587.5|588.5|587.9|588|587.5|881
1634023370000|2021-10-12 07:22:50|588.1|587.6|588.2|587.7|588.3|588|588.1|587.6|10623
1634023380000|2021-10-12 07:23:00|588.1|587.8|588.1|587.7|588.1|587.9|587.9|587.7|400
1634023390000|2021-10-12 07:23:10|588|588.1|588.1|587.8|588.2|588.1|588|587.7|15854
1634023400000|2021-10-12 07:23:20|588.2|587.9|589.2|588.6|589.3|588.6|588.2|587.9|6346
1634023410000|2021-10-12 07:23:30|589.1|588.5|588.9|588.3|589.1|588.5|588.8|588.3|625
1634023420000|2021-10-12 07:23:40|589|588.4|588.6|588.2|589|588.5|588.6|588.2|483
1634023430000|2021-10-12 07:23:50|588.5|588.1|588.3|587.8|588.5|588.1|588.3|587.8|0
1634023440000|2021-10-12 07:24:00|588.1|587.6|587.8|587.4|588.1|587.7|587.7|587.4|2109
1634023450000|2021-10-12 07:24:10|587.7|587.2|588.2|587.7|588.3|587.7|587.7|587.1|1283
1634023460000|2021-10-12 07:24:20|588.1|587.6|587.8|587.2|588.1|587.6|587.7|587.2|241
1634023470000|2021-10-12 07:24:30|587.4|587|587.3|586.8|587.4|587|587.2|586.7|516
1634023480000|2021-10-12 07:24:40|587.5|586.9|587.3|586.9|587.7|587|587.3|586.9|0
1634023490000|2021-10-12 07:24:50|587.5|587.3|587.6|587|587.6|587.3|587.3|586.9|75
1634023500000|2021-10-12 07:25:00|587.8|586.9|587.1|586.7|587.9|587.1|587.1|586.7|5915
1634023510000|2021-10-12 07:25:10|587.3|587|587.3|586.7|587.3|587|587.1|586.7|200
1634023520000|2021-10-12 07:25:20|587.2|586.8|586.4|585.8|587.2|586.8|586.3|585.8|5050
1634023530000|2021-10-12 07:25:30|586.6|585.9|586.6|586|586.6|586.1|586.2|585.9|1798
1634023540000|2021-10-12 07:25:40|586.4|586.1|586.6|586.1|586.6|586.1|586.4|586.1|0
1634023550000|2021-10-12 07:25:50|586.7|586.2|586.7|586.3|587.2|586.7|586.7|586.2|863
1634023560000|2021-10-12 07:26:00|586.6|586.2|586.8|586.2|586.8|586.2|586.6|586.1|0
1634023570000|2021-10-12 07:26:10|587|586.3|586.9|586.3|587|586.6|586.9|586.3|0
1634023580000|2021-10-12 07:26:20|587|586.4|586.8|586.4|587|586.6|586.8|586.4|866
1634023590000|2021-10-12 07:26:30|586.7|586.5|586.4|586.1|586.7|586.5|586.4|586.1|15113
1634023600000|2021-10-12 07:26:40|586.3|585.7|586.8|586.4|586.8|586.4|586.2|585.5|8976
1634023610000|2021-10-12 07:26:50|587|586.5|587.5|587|588.2|587.7|587|586.5|7827
1634023620000|2021-10-12 07:27:00|587.4|586.9|587.7|587.1|587.7|587.1|587.4|586.7|87
1634023640000|2021-10-12 07:27:20|587.6|587.2|587.5|587.1|587.6|587.4|587.5|587.1|350
1634023650000|2021-10-12 07:27:30|587.4|586.9|587|586.6|587.4|586.9|587|586.6|179
1634023660000|2021-10-12 07:27:40|586.9|586.5|586.7|586.3|586.9|586.5|586.7|586.3|2386
1634023670000|2021-10-12 07:27:50|586.6|586.2|586.8|586.4|587|586.7|586.4|585.9|7150
1634023680000|2021-10-12 07:28:00|586.7|586.3|586.7|586.3|586.7|586.3|586.6|586.3|1
1634023690000|2021-10-12 07:28:10|586.5|586.4|587.5|587|587.5|587|586.5|586.4|6986
1634023700000|2021-10-12 07:28:20|587.4|586.9|586.8|586.6|587.4|586.9|586.8|586.5|885
1634023710000|2021-10-12 07:28:30|587|586.7|587.1|586.8|587.1|586.8|586.9|586.7|2331
1634023720000|2021-10-12 07:28:40|587.3|586.9|587.1|586.8|587.4|586.9|587.1|586.8|2000
1634023730000|2021-10-12 07:28:50|||||||||535
1634023740000|2021-10-12 07:29:00|587|586.5|586.8|586.2|587|586.8|586.8|586.1|1617
1634023750000|2021-10-12 07:29:10|586.9||587||587||586.9||0
1634023760000|2021-10-12 07:29:20|586.9|586|586.6|585.9|586.9|586|586.6|585.9|0
1634023770000|2021-10-12 07:29:30|586.5|585.8|586.8|586.4|586.8|586.4|586.4|585.8|2184
1634023780000|2021-10-12 07:29:40|586.9|586.5|586.9|586.4|587.3|586.7|586.9|586.4|2197
1634023800000|2021-10-12 07:30:00|586.8|586.2|586|585.5|586.8|586.2|586|585.5|708
1634023810000|2021-10-12 07:30:10|585.9|585.3|585.3|584.8|585.9|585.3|584.8|584.5|119275
1634023820000|2021-10-12 07:30:20|585.5|584.9|585.7|585.1|585.7|585.1|585.5|584.9|200
1634023830000|2021-10-12 07:30:30|585.8|585.2|585.9|585.6|585.9|585.6|585.8|585.2|200
1634023840000|2021-10-12 07:30:40|585.8|585.5|586.2|585.9|586.4|586.1|585.8|585.5|14034
1634023850000|2021-10-12 07:30:50|586.3|586|587|586.6|587|586.6|586.3|586|4300
1634023860000|2021-10-12 07:31:00|586.9|586.7|586.5|586.3|586.9|586.7|586.4|586|3185
1634023870000|2021-10-12 07:31:10|586.4|586.4|586.7|586.1|586.7|586.4|586.4|586|9470
1634023880000|2021-10-12 07:31:20|586.6|586.2|586.6|586.2|586.6|586.2|586.6|586.2|0
1634023890000|2021-10-12 07:31:30|586.5|586.1|586.5|586.1|586.5|586.1|586.5|586.1|103
1634023900000|2021-10-12 07:31:40|586.4|586|586.4|586.1|586.4|586.1|586.3|586|145
1634023910000|2021-10-12 07:31:50|586.3|586|586.3|586.1|586.3|586.1|586.2|586|497
1634023920000|2021-10-12 07:32:00|586.2|585.8|586.4|586.1|586.4|586.1|586.1|585.6|5891
1634023930000|2021-10-12 07:32:10|586.3||586.3||586.3||586.2||1800
1634023940000|2021-10-12 07:32:20|586.4|586.2|586.7|586.3|586.7|586.3|586.4|586.1|2716
1634023950000|2021-10-12 07:32:30|586.6|586.5|586.5|586.2|586.6|586.5|586.5|586.2|1334
1634023960000|2021-10-12 07:32:40|586.4|586.1|586.4|586.1|586.4|586.1|586.4|586.1|0
1634023970000|2021-10-12 07:32:50|586.5||586.5||586.5||586.5||0
1634023980000|2021-10-12 07:33:00|586.4||586.4||586.4||586.3||2524
1634023990000|2021-10-12 07:33:10|586.5||586.5||586.5||586.5||0
1634024000000|2021-10-12 07:33:20|586.4|586.2|586.1|585.8|586.4|586.4|586.1|585.8|17678
1634024010000|2021-10-12 07:33:30|586|585.9|585.9|585.8|586|585.9|585.9|585.8|1577
1634024020000|2021-10-12 07:33:40|586||585.9||586||585.9||2005
1634024030000|2021-10-12 07:33:50|586|585.9|586.3|585.8|586.4|586|586|585.8|11843
1634024040000|2021-10-12 07:34:00|586.2|585.9|586.2|585.8|586.2|585.9|586.2|585.8|1918
1634024050000|2021-10-12 07:34:10|586.3|585.9|586.2|585.8|586.4|585.9|586.2|585.8|1180
1634024060000|2021-10-12 07:34:20|586.1|585.6|585.1|585|586.1|585.8|585.1|585|8301
1634024070000|2021-10-12 07:34:30|585|584.8|585|584.6|585|584.8|585|584.5|372
1634024090000|2021-10-12 07:34:50||584.5||584.5||584.6||584.5|0
1634024100000|2021-10-12 07:35:00|585.1|584.6|585.2|584.6|585.6|585.2|585.1|584.6|6704
1634024110000|2021-10-12 07:35:10||584.7||584.7||584.7||584.7|0
1634024120000|2021-10-12 07:35:20|585.1|584.6|585.3|584.9|585.3|585|584.7|584.5|14748
1634024140000|2021-10-12 07:35:40|585.2|585|585.1|585|585.2|585|585.1|585|11109
1634024150000|2021-10-12 07:35:50|585|584.8|585.4|585|585.5|585|584.9|584.6|4959
1634024160000|2021-10-12 07:36:00|585.3|584.8|584.6|584.2|585.3|584.8|584.5|584.1|12558
1634024170000|2021-10-12 07:36:10|584.7|584.6|584.7|584.2|584.8|584.6|584.6|584.2|3500
1634024180000|2021-10-12 07:36:20|584.6||584.6||584.6||584.5||10
1634024190000|2021-10-12 07:36:30|584.7|584.6|584.7|584.3|584.7|584.6|584.5|584.2|3712
1634024200000|2021-10-12 07:36:40|584.6||584.6||584.6||584.6||0
1634024210000|2021-10-12 07:36:50|584.5|584.2|584|583.7|584.5|584.2|584|583.6|3950
1634024220000|2021-10-12 07:37:00|583.6|583.5|583.9|583.7|584.2|584|583.6|583.4|8112
1634024240000|2021-10-12 07:37:20|584|583.8|583.9|583.6|584.3|583.9|583.7|583.1|11948
1634024250000|2021-10-12 07:37:30|583.8|583.4|583.7|583.3|583.8|583.4|583.6|583.2|489
1634024260000|2021-10-12 07:37:40|583.8|583.4|583.9|583.5|583.9|583.5|583.8|583.4|1000
1634024270000|2021-10-12 07:37:50|584|583.9|583.9|583.5|584.3|584|583.9|583.5|20975
1634024280000|2021-10-12 07:38:00|583.8|583.6|584|583.7|584.2|583.7|583.6|583.2|12427
1634024290000|2021-10-12 07:38:10|583.9|583.6|583.9|583.6|583.9|583.8|583.7|583.4|13793
1634024300000|2021-10-12 07:38:20|583.8|583.8|584.6|584.2|584.6|584.2|583.8|583.6|19997
1634024310000|2021-10-12 07:38:30||584.3||584.3||584.3||584.3|1796
1634024320000|2021-10-12 07:38:40|584.7|584.4|584.7|584.4|584.8|584.6|584.6|584.4|2975
1634024330000|2021-10-12 07:38:50|584.8|584.7|585|584.8|585|584.9|584.8|584.4|26233
1634024340000|2021-10-12 07:39:00|584.9||585||585||584.9||880
1634024350000|2021-10-12 07:39:10|585.2|584.9|585|584.7|585.3|585|585|584.7|7228
1634024360000|2021-10-12 07:39:20|585.2|584.8|584.5|584.1|585.2|585|584.5|584|14228
1634024370000|2021-10-12 07:39:30|584.4|584|584.1|583.7|584.4|584|584.1|583.6|26007
1634024380000|2021-10-12 07:39:40|584|583.6|583.8|583.5|584|583.7|583.8|583.5|720
1634024390000|2021-10-12 07:39:50|583.9|583.6|583.9|583.6|583.9|583.6|583.9|583.6|3744
1634024400000|2021-10-12 07:40:00|583.8|583.5|583.8|583.5|583.8|583.5|583.8|583.5|0
1634024410000|2021-10-12 07:40:10|583.7|583.4|583.5|583.1|583.7|583.4|583.5|583.1|3284
1634024440000|2021-10-12 07:40:40|583.4|583.2|584|583.7|584.3|583.7|583.4|583.1|18017
1634024450000|2021-10-12 07:40:50|583.9|583.5|583.5|583.1|583.9|583.5|583.5|583.1|0
1634024460000|2021-10-12 07:41:00|583.7|583.2|583.3|582.9|583.7|583.2|583.2|582.5|3139
1634024470000|2021-10-12 07:41:10|583|583|583.2|582.7|583.3|583|583|582.7|5000
1634024480000|2021-10-12 07:41:20|583.1|583.3|583.3|582.8|583.5|583.3|583|582.7|14386
1634024490000|2021-10-12 07:41:30|583.2|582.9|583.6|583|583.6|583|583.2|582.9|2578
1634024500000|2021-10-12 07:41:40|583.7|583.1|583.7|583.3|583.7|583.3|583.7|583.1|0
1634024510000|2021-10-12 07:41:50|583.6|583.2|583.6|583.1|583.6|583.3|583.6|583.1|858
1634024520000|2021-10-12 07:42:00|583.7|583.2|583.9|583.4|583.9|583.4|583.7|583.2|0
1634024530000|2021-10-12 07:42:10|583.8|583.3|583.8|583.3|583.8|583.3|583.8|583.3|0
1634024550000|2021-10-12 07:42:30|583.9|583.4|583.8|583.3|583.9|583.4|583.8|583.3|0
1634024560000|2021-10-12 07:42:40|583.7|583.2|583.6|583.2|583.7|583.2|583.6|583.2|0
1634024570000|2021-10-12 07:42:50|583.7|583.3|583.4|583.1|583.7|583.3|583.4|583.1|307
1634024580000|2021-10-12 07:43:00|583.6|583.2|583.4|583.2|583.7|583.2|583.2|582.9|5766
1634024590000|2021-10-12 07:43:10||583||583||583||583|1
1634024610000|2021-10-12 07:43:30|583.3|583.1|583.2|583|583.3|583.1|583.2|583|0
1634024620000|2021-10-12 07:43:40|583.1|582.9|584.4|583.9|584.4|583.9|583.1|582.8|1320
1634024630000|2021-10-12 07:43:50|584.5|584|584.5|584.1|584.5|584.1|584.5|584|0
1634024640000|2021-10-12 07:44:00|584.6|584.2|584.8|584.4|585.4|584.9|584.6|584.2|2785
1634024650000|2021-10-12 07:44:10|585|584.3|585|584.5|585|584.5|585|584.3|0
1634024660000|2021-10-12 07:44:20|585.1|584.6|585.2|584.9|585.6|585.2|585.1|584.6|7038
1634024670000|2021-10-12 07:44:30|585.1|584.8|584.9|584.5|585.2|584.8|584.9|584.5|3619
1634024680000|2021-10-12 07:44:40|584.8|584.4|584.8|584.5|585.5|585.2|584.8|584.4|24262
1634024690000|2021-10-12 07:44:50|584.7|584.4|584.7|584.2|584.7|584.4|584.7|584.2|0
1634024700000|2021-10-12 07:45:00|584.6|584.1|584.3|583.8|584.6|584.1|584.1|583.8|4591
1634024710000|2021-10-12 07:45:10|584.8|583.9|584.2|583.8|584.9|584.4|584.2|583.8|13597
1634024720000|2021-10-12 07:45:20|584.1|583.9|584.2|583.9|584.6|584.3|584.1|583.9|9345
1634024730000|2021-10-12 07:45:30|584.1|584|584|583.8|584.1|584|584|583.7|744
1634024740000|2021-10-12 07:45:40|583.9|583.7|584|583.7|584|583.9|583.8|583.5|1610
1634024750000|2021-10-12 07:45:50|583.9|583.6|584|583.5|584|583.6|583.8|583.4|0
1634024760000|2021-10-12 07:46:00|584.1|583.6|583.9|583.5|584.3|583.7|583.8|583.4|1100
1634024770000|2021-10-12 07:46:10|584|583.6|583.6|583.3|584|583.6|583.6|583.3|1397
1634024780000|2021-10-12 07:46:20|583.5|583.2|583.3|582.9|583.5|583.2|583.1|582.8|3613
1634024790000|2021-10-12 07:46:30|583.2|583|583.3|583|583.6|583.3|583.2|583|774
1634024800000|2021-10-12 07:46:40||582.9||582.9||582.9||582.9|0
1634024810000|2021-10-12 07:46:50|583.2|582.8|583.3|583.2|583.6|583.2|583.1|582.7|1715
1634024820000|2021-10-12 07:47:00|583.6|583.5|584.2|583.9|584.2|583.9|583.6|583.1|54238
1634024830000|2021-10-12 07:47:10|584.1|583.8|583.4|583|584.1|583.8|583.4|583|5506
1634024840000|2021-10-12 07:47:20|583.3|582.9|582.9|582.7|583.3|582.9|582.8|582.7|43484
1634024850000|2021-10-12 07:47:30|582.7|582.5|582.3|582.2|582.7|582.5|582.1|582|45039
1634024860000|2021-10-12 07:47:40|582.4|582.1|583|582.7|583|582.7|582.4|582.1|1872
1634024870000|2021-10-12 07:47:50|583.1|583|583|582.8|583.4|583|583|582.8|15111
1634024880000|2021-10-12 07:48:00|582.9|582.7|582.9|582.6|583|582.7|582.8|582.4|22364
1634024890000|2021-10-12 07:48:10|582.8|582.5|582.6|582.3|582.8|582.6|582.6|582.3|786
1634024900000|2021-10-12 07:48:20|582.5|582.2|582.6|582.4|582.8|582.5|582.3|582.1|9536
1634024910000|2021-10-12 07:48:30||582.3||582.3||582.3||582.3|0
1634024920000|2021-10-12 07:48:40|582.5|582.2|582.6|582.3|582.6|582.3|582.4|582.2|1953
1634024930000|2021-10-12 07:48:50|582.8|582.4|582.6|582.2|582.8|582.4|582.5|582.2|1386
1634024940000|2021-10-12 07:49:00|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|1161
1634024950000|2021-10-12 07:49:10|582.4|582|581.9|581.6|582.4|582|581.8|581.3|5366
1634024960000|2021-10-12 07:49:20|581.8|581.7|582.3|581.9|582.4|581.9|581.8|581.6|17337
1634024970000|2021-10-12 07:49:30|582.2|581.8|582|581.7|582.2|581.8|581.9|581.7|1155
1634024980000|2021-10-12 07:49:40|581.9|581.6|581.8|581.5|581.9|581.6|581.7|581.5|600
1634024990000|2021-10-12 07:49:50|582|581.6|582.6|582.2|582.7|582.5|582|581.6|15914
1634025000000|2021-10-12 07:50:00|582.5|582.3|582|581.7|582.5|582.3|581.9|581.6|12666
1634025010000|2021-10-12 07:50:10|582.6|581.6|582|581.7|582.6|582.5|582|581.6|22318
1634025020000|2021-10-12 07:50:20|582.1|582|582.3|581.8|582.4|582|582.1|581.8|11395
1634025030000|2021-10-12 07:50:30|582.2|581.7|582.1|581.6|582.5|582.3|581.9|581.6|18370
1634025040000|2021-10-12 07:50:40|582|581.8|582|581.6|582.2|581.8|582|581.6|1843
1634025050000|2021-10-12 07:50:50|581.9|581.5|582|581.6|582|581.6|581.7|581.5|3155
1634025060000|2021-10-12 07:51:00|581.9|581.5|581.8|581.5|582|581.6|581.8|581.5|1587
1634025070000|2021-10-12 07:51:10|581.7||581.6||581.7||581.6||2050
1634025080000|2021-10-12 07:51:20|581.7|581.6|582|581.7|582|581.8|581.7|581.6|18547
1634025090000|2021-10-12 07:51:30|581.9|581.6|581.9|581.7|582|581.7|581.8|581.6|2055
1634025100000|2021-10-12 07:51:40||581.8||581.7||581.8||581.7|2896
1634025110000|2021-10-12 07:51:50|582|581.8|582|581.7|582.2|581.9|582|581.7|3961
1634025120000|2021-10-12 07:52:00|581.9|581.6|581.5|581.3|581.9|581.6|581.4|581.1|24956
1634025130000|2021-10-12 07:52:10|581.7|581.4|581.9|581.7|582|581.7|581.7|581.4|7003
1634025140000|2021-10-12 07:52:20|581.8||581.8||581.8||581.8||0
1634025150000|2021-10-12 07:52:30|581.7|581.5|581.6|581.3|581.7|581.5|581.6|581.2|620
1634025160000|2021-10-12 07:52:40||581.4||581.3||581.4||581.3|0
1634025170000|2021-10-12 07:52:50|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1634025180000|2021-10-12 07:53:00|581.7|581.4|581.4|581.2|581.7|581.5|581.4|581.2|6052
1634025190000|2021-10-12 07:53:10|581.3|581.1|580.8|580.5|581.3|581.1|580.8|580.5|21912
1634025200000|2021-10-12 07:53:20|580.7|580.4|580.5|580.2|580.7|580.4|580.3|580.2|12266
1634025210000|2021-10-12 07:53:30|580.4|580.3|580.7|580.5|581|580.5|580.4|580.3|2402
1634025220000|2021-10-12 07:53:40|580.6|580.4|580.4|580.2|580.6|580.4|580.3|580.2|6868
1634025230000|2021-10-12 07:53:50|580.5|580.3|580.8|580.5|580.9|580.5|580.5|580.3|1958
1634025250000|2021-10-12 07:54:10|580.7|580.4|580.5|580.2|580.7|580.4|580.5|580.2|2316
1634025260000|2021-10-12 07:54:20|580.6|580.3|580.7|580.3|581|580.7|580.5|580.3|5881
1634025270000|2021-10-12 07:54:30|580.8|580.4|580.6|580.3|580.9|580.7|580.6|580.3|582
1634025290000|2021-10-12 07:54:50|580.7|580.4|580.7|580.4|580.8|580.5|580.7|580.4|1074
1634025300000|2021-10-12 07:55:00||580.5||580.5||580.5||580.5|0
1634025310000|2021-10-12 07:55:10|580.6|580.4|580.9|580.5|580.9|580.6|580.3|580.2|24977
1634025320000|2021-10-12 07:55:20|581|580.6|581.6|581.3|581.6|581.3|581|580.6|2472
1634025330000|2021-10-12 07:55:30|581.5|581.4|581.1|580.9|581.6|581.4|581|580.6|7906
1634025340000|2021-10-12 07:55:40|581|580.8|581.5|581.1|581.5|581.1|580.8|580.6|8528
1634025350000|2021-10-12 07:55:50|581.6|581.2|581.4|581.2|581.6|581.3|581.4|581.1|1166
1634025360000|2021-10-12 07:56:00|581.5|581.3|581.7|581.5|582.2|581.8|581.5|581.2|21241
1634025370000|2021-10-12 07:56:10|581.8|581.4|581.7|581.4|581.8|581.4|581.4|581.2|2379
1634025380000|2021-10-12 07:56:20|581.8|581.5|581.8|581.4|581.8|581.5|581.5|581.2|672
1634025390000|2021-10-12 07:56:30|581.7|581.5|581.8|581.4|581.8|581.5|581.7|581.4|0
1634025400000|2021-10-12 07:56:40|581.9|581.5|582.1|581.6|582.3|581.9|581.9|581.5|2693
1634025410000|2021-10-12 07:56:50|582.2|581.7|582.1|581.9|582.2|581.9|582.1|581.7|2630
1634025420000|2021-10-12 07:57:00|582|581.8|581.8|581.5|582|581.8|581.8|581.5|187
1634025430000|2021-10-12 07:57:10|581.9|581.6|581.9|581.5|582.1|581.7|581.9|581.4|6000
1634025440000|2021-10-12 07:57:20|581.8||581.8||581.8||581.8||0
1634025450000|2021-10-12 07:57:30|581.7|581.4|582.1|581.7|582.1|581.9|581.6|581.3|3612
1634025460000|2021-10-12 07:57:40|582||582||582||582||0
1634025470000|2021-10-12 07:57:50|581.9|581.6|581.8|581.5|582|581.7|581.7|581.4|2993
1634025480000|2021-10-12 07:58:00|581.9|581.6|582.1|581.7|582.1|581.7|581.9|581.6|1992
1634025490000|2021-10-12 07:58:10|582.2|581.8|581.9|581.8|582.3|582|581.9|581.7|2074
1634025500000|2021-10-12 07:58:20|581.8|581.7|581.7|581.2|581.9|581.7|581.5|581.1|1229
1634025510000|2021-10-12 07:58:30|581.6|581.5|581.9|581.7|582.4|581.9|581.6|581.2|24103
1634025520000|2021-10-12 07:58:40|582|581.8|582.2|581.8|582.3|582|582|581.8|7010
1634025530000|2021-10-12 07:58:50|582.1|581.7|581.6|581.2|582.2|581.7|581.6|581.2|2729
1634025540000|2021-10-12 07:59:00|581.7|581.3|581.7|581.4|581.8|581.5|581.6|581.3|2164
1634025550000|2021-10-12 07:59:10|581.6|581.3|581.6|581.3|581.7|581.4|581.4|581|902
1634025560000|2021-10-12 07:59:20|581.5|581.2|581.9|581.5|582|581.7|581.4|581.1|13460
1634025570000|2021-10-12 07:59:30|581.8|581.6|581.7|581.4|581.8|581.6|581.4|581.2|8883
1634025580000|2021-10-12 07:59:40|581.8|581.5|581.9|581.6|582.1|581.7|581.8|581.5|10652
1634025590000|2021-10-12 07:59:50|582.2|582.1|582.2|581.8|582.5|582.1|582.1|581.7|20300
1634025600000|2021-10-12 08:00:00|582.1|581.7|581.9|581.5|582.1|581.7|581.7|581.4|2377
1634025610000|2021-10-12 08:00:10|581.8|581.4|582.2|581.9|582.5|582.1|581.4|581.1|39758
1634025620000|2021-10-12 08:00:20|582.3|582|582.4|582|582.7|582.4|582.3|582|685
1634025630000|2021-10-12 08:00:30||582.1||582.1||582.2||582.1|0
1634025650000|2021-10-12 08:00:50|582.3|582.2|582.5|582.3|582.7|582.4|582.3|582.2|5000
1634025660000|2021-10-12 08:01:00|582.7|582.4|582.4|582|583|582.7|582.4|582|2389
1634025670000|2021-10-12 08:01:10|582.3|582.1|582|581.7|582.3|582.1|581.9|581.5|2317
1634025680000|2021-10-12 08:01:20|582.2|581.8|582.3|582|582.6|582.3|582.1|581.7|11299
1634025690000|2021-10-12 08:01:30|582.2|581.9|582.2|581.8|582.2|581.9|581.8|581.4|4255
1634025700000|2021-10-12 08:01:40|582.1|581.9|582.5|582.2|582.6|582.3|582.1|581.8|624
1634025710000|2021-10-12 08:01:50|582.4|582.1|582.1|581.8|582.4|582.1|582.1|581.8|1585
1634025720000|2021-10-12 08:02:00|582.2|581.9|582.4|581.9|582.4|581.9|582.1|581.9|0
1634025730000|2021-10-12 08:02:10|582.1|581.8|582|581.7|582.2|581.8|581.9|581.5|288
1634025740000|2021-10-12 08:02:20|582.1|581.6|582|581.7|582.1|581.8|582|581.6|391
1634025750000|2021-10-12 08:02:30|581.9||582||582||581.9||0
1634025760000|2021-10-12 08:02:40|581.9|581.8|582.6|582.2|582.6|582.2|581.9|581.8|38
1634025770000|2021-10-12 08:02:50|582.5|582.1|582.6|582.1|582.6|582.1|582.5|582|0
1634025780000|2021-10-12 08:03:00|582.5|582|582.3|581.8|582.5|582|582.3|581.8|390
1634025790000|2021-10-12 08:03:10|582.4|581.9|582.4|581.9|582.4|582|582.4|581.9|0
1634025800000|2021-10-12 08:03:20|582.3|581.8|582.1|581.8|582.3|581.8|582|581.6|3427
1634025810000|2021-10-12 08:03:30|582||582||582||582||0
1634025820000|2021-10-12 08:03:40|581.9|581.7|582|581.7|582.4|582|581.8|581.5|688
1634025830000|2021-10-12 08:03:50|582.1|581.8|581.9|581.5|582.1|581.8|581.7|581.5|1145
1634025840000|2021-10-12 08:04:00|582|581.6|582.3|582|582.3|582|581.9|581.5|3723
1634025850000|2021-10-12 08:04:10|582.1|581.9|582.1|581.8|582.3|581.9|582|581.7|14804
1634025860000|2021-10-12 08:04:20|582|581.7|581.8|581.3|582|581.7|581.8|581.3|125
1634025880000|2021-10-12 08:04:40|581.7|581.4|581.6|581.4|581.7|581.4|581.6|581.4|0
1634025890000|2021-10-12 08:04:50|581.8|581.5|582.5|581.9|582.5|582.2|581.8|581.5|4679
1634025900000|2021-10-12 08:05:00|582.4||582.4||582.5||582.3||0
1634025910000|2021-10-12 08:05:10|582.5|582|582.7|582.2|582.8|582.4|582.5|582|2350
1634025940000|2021-10-12 08:05:40|582.6||582.5||582.6||582.5||0
1634025950000|2021-10-12 08:05:50|582.4|582.3|582.7|582.2|582.8|582.4|582.4|582.2|2238
1634025960000|2021-10-12 08:06:00|582.6|582.1|582.3|582|582.6|582.2|582.2|582|1533
1634025970000|2021-10-12 08:06:10|582.2|581.9|581.3|581.1|582.2|581.9|581.3|581|9123
1634025980000|2021-10-12 08:06:20|581.2|581|581.3|581|581.3|581|581.2|581|796
1634025990000|2021-10-12 08:06:30|581.4|581.1|581.5|581.2|581.5|581.4|581.3|581.1|15737
1634026000000|2021-10-12 08:06:40|581.7|581.3|581.8|581.5|582|581.7|581.7|581.3|507
1634026010000|2021-10-12 08:06:50|581.9|581.6|581.8|581.5|581.9|581.6|581.8|581.5|430
1634026020000|2021-10-12 08:07:00|581.7|581.4|581.4|581.1|581.7|581.4|581.3|581.1|3335
1634026030000|2021-10-12 08:07:10|581.5||581.4||581.5||581.4||0
1634026040000|2021-10-12 08:07:20|581.3|581|581.4|581.1|581.5|581.1|581.3|581|253
1634026050000|2021-10-12 08:07:30|581.3||581.3||581.3||581.3||0
1634026060000|2021-10-12 08:07:40|581.2|581|581|580.7|581.2|581|580.9|580.6|6547
1634026070000|2021-10-12 08:07:50||580.8||580.7||580.8||580.7|0
1634026080000|2021-10-12 08:08:00|580.9|580.8|581|580.7|581.1|580.8|580.9|580.6|3
1634026090000|2021-10-12 08:08:10|580.9|581|581.5|581.1|581.5|581.1|580.9|581|4943
1634026100000|2021-10-12 08:08:20|581.4||581.4||581.5||581.4||323
1634026110000|2021-10-12 08:08:30|581.3|581|580.8|580.5|581.5|581|580.7|580.5|32738
1634026120000|2021-10-12 08:08:40|580.9|580.6|580.9|580.5|581|580.6|580.8|580.5|997
1634026130000|2021-10-12 08:08:50|580.8|581|581|580.8|581.3|581|580.8|580.7|15819
1634026140000|2021-10-12 08:09:00|581.3|580.9|581|580.6|581.4|581|580.8|580.5|14776
1634026150000|2021-10-12 08:09:10|580.9|580.5|581|580.6|581|580.8|580.6|580.3|8356
1634026160000|2021-10-12 08:09:20|580.9|580.5|580.9|580.5|580.9|580.5|580.7|580.5|17
1634026180000|2021-10-12 08:09:40|580.8||580.9||580.9||580.8||0
1634026190000|2021-10-12 08:09:50|581|580.6|580.7|580.5|581|580.6|580.7|580.5|449
1634026200000|2021-10-12 08:10:00|580.8|580.6|581|580.7|581|580.8|580.8|580.6|6030
1634026210000|2021-10-12 08:10:10|581.6|580.8|581|580.9|581.6|581.1|581|580.8|26978
1634026220000|2021-10-12 08:10:20||580.8||580.6||580.8||580.6|25
1634026230000|2021-10-12 08:10:30|580.9|580.7|580.7|580.4|580.9|580.7|580.7|580.4|3450
1634026240000|2021-10-12 08:10:40|580.8|580.7|580.9|580.5|580.9|580.7|580.8|580.4|20000
1634026250000|2021-10-12 08:10:50|580.8|580.6|581|580.6|581|580.7|580.7|580.5|485
1634026260000|2021-10-12 08:11:00|580.9|580.4|580.6|580.3|580.9|580.7|580.4|580.2|26065
1634026270000|2021-10-12 08:11:10|580.7|580.4|580.6|580.2|580.8|580.4|580.4|580.2|4674
1634026280000|2021-10-12 08:11:20|580.5|580.1|580.5|580.2|580.7|580.2|580.1|580|100185
1634026290000|2021-10-12 08:11:30|580.7|580.3|580.6|580.2|580.7|580.3|580.3|580.1|4299
1634026300000|2021-10-12 08:11:40||580.3||580.4||580.4||580.3|0
1634026310000|2021-10-12 08:11:50|580.7|580.5|580.9|580.6|580.9|580.7|580.7|580.4|5747
1634026320000|2021-10-12 08:12:00|580.8|580.5|580.9|580.5|580.9|580.5|580.5|580.2|2522
1634026330000|2021-10-12 08:12:10|580.8|580.4|580.7|580.3|580.8|580.4|580.6|580.3|132
1634026340000|2021-10-12 08:12:20||580.4||580.4||580.4||580.4|0
1634026350000|2021-10-12 08:12:30|580.6|580.3|580.5|580.1|580.6|580.3|580.4|580.1|3399
1634026360000|2021-10-12 08:12:40|580.6|580.2|580.5|580.2|580.7|580.4|580.5|580.2|1446
1634026370000|2021-10-12 08:12:50|580.6|580.3|580.6|580.3|580.9|580.5|580.6|580.3|677
1634026380000|2021-10-12 08:13:00|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1634026390000|2021-10-12 08:13:10|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580.1|162
1634026400000|2021-10-12 08:13:20|580.2|580.2|580.3|580|580.3|580.2|580.2|580|6370
1634026410000|2021-10-12 08:13:30|580.2|580.1|580.4|580.1|580.4|580.1|580.1|580|12128
1634026420000|2021-10-12 08:13:40|580.3|580|580|579.9|580.3|580|580|579.9|16474
1634026430000|2021-10-12 08:13:50|||||||||5473
1634026440000|2021-10-12 08:14:00|579.9|579.7|579.8|579.6|580.2|580.1|579.8|579.6|47606
1634026450000|2021-10-12 08:14:10|580|579.5|580.1|579.7|580.1|579.9|579.8|579.3|15635
1634026460000|2021-10-12 08:14:20|580|579.6|579.9|579.6|580|579.6|579.8|579.6|1739
1634026470000|2021-10-12 08:14:30|579.8|579.5|579.5|579.2|579.9|579.5|579.5|579.2|6812
1634026480000|2021-10-12 08:14:40|579.6|579.3|579.2|578.9|579.6|579.3|579|578.8|16655
1634026500000|2021-10-12 08:15:00|579.1|579|579.3|579|579.3|579|579.1|579|288
1634026510000|2021-10-12 08:15:10|579.2|579.1|579.2|578.9|579.2|579.1|579.2|578.9|6096
1634026550000|2021-10-12 08:15:50|579.1|578.8|578.7|578.5|579.1|578.8|578.7|578.4|6800
1634026560000|2021-10-12 08:16:00|578.6|578.4|578.8|578.6|578.9|578.7|578.6|578.4|2149
1634026570000|2021-10-12 08:16:10|578.7|578.5|578.9|578.6|578.9|578.6|578.6|578.3|3583
1634026580000|2021-10-12 08:16:20|579|578.5|579.1|578.6|579.1|578.7|579|578.5|428
1634026590000|2021-10-12 08:16:30|578.6|578.5|578.7|578.4|579.1|578.6|578.5|578.4|18070
1634026600000|2021-10-12 08:16:40|578.6|578.5|578.6|578.5|578.7|578.5|578.6|578.5|0
1634026610000|2021-10-12 08:16:50|578.7|578.4|579|578.5|579.1|578.8|578.7|578.4|5025
1634026630000|2021-10-12 08:17:10|578.9||578.8||578.9||578.8||0
1634026640000|2021-10-12 08:17:20|578.9|578.6|578.9|578.6|578.9|578.7|578.9|578.6|327
1634026650000|2021-10-12 08:17:30|578.8|578.5|578.7|578.4|578.8|578.5|578.5|578.4|2064
1634026660000|2021-10-12 08:17:40|578.8|578.3|578.6|578.3|578.8|578.3|578.6|578.3|1290
1634026670000|2021-10-12 08:17:50|578.7||578.7||578.7||578.7||0
1634026680000|2021-10-12 08:18:00|578.8|578.4|578.9|578.6|579.1|578.9|578.8|578.4|1403
1634026690000|2021-10-12 08:18:10|578.8|578.5|578.9|578.5|578.9|578.6|578.8|578.5|140
1634026700000|2021-10-12 08:18:20|579|578.6|578.9|578.6|579|578.9|578.9|578.6|1932
1634026710000|2021-10-12 08:18:30|578.8|578.5|578.8|578.5|578.9|578.6|578.8|578.5|200
1634026720000|2021-10-12 08:18:40|578.9|578.6|579.3|579|579.4|579.1|578.9|578.6|2220
1634026730000|2021-10-12 08:18:50|579.2|578.8|579.3|579|579.5|579.4|579|578.8|30718
1634026740000|2021-10-12 08:19:00|579.4|579.1|579.4|579|579.5|579.1|579.4|579|0
1634026750000|2021-10-12 08:19:10|579.3|578.9|579.2|578.9|579.3|579|579.2|578.8|1036
1634026760000|2021-10-12 08:19:20|579.4|579|579.5|579.2|579.8|579.3|579.3|579|11995
1634026770000|2021-10-12 08:19:30|579.4|579.3|579.4|579.2|579.5|579.3|579.4|579.1|5957
1634026780000|2021-10-12 08:19:40|579.5|579.1|579.7|579.3|579.8|579.6|579.4|579.1|1689
1634026790000|2021-10-12 08:19:50|579.6|579.4|580.4|580|580.5|580|579.5|579.4|19460
1634026800000|2021-10-12 08:20:00|580.3|579.9|579.8|579.4|580.3|579.9|579.7|579.3|20297
1634026810000|2021-10-12 08:20:10|579.7||579.7||579.7||579.7||0
1634026820000|2021-10-12 08:20:20|579.6|579.3|579.5|579.3|579.6|579.3|579.4|579.2|301
1634026830000|2021-10-12 08:20:30|579.6|579.4|579.6|579.2|579.8|579.4|579.6|579.2|650
1634026840000|2021-10-12 08:20:40|579.5|579.3|579.5|579.3|579.5|579.3|579.5|579.3|0
1634026850000|2021-10-12 08:20:50|579.4|579.2|579.6|579.2|579.6|579.3|579.3|579.2|1368
1634026860000|2021-10-12 08:21:00|579.5|579.1|579.3|578.9|579.5|579.2|579.2|578.9|3483
1634026870000|2021-10-12 08:21:10|579.2|578.8|579.3|578.9|579.3|579|579.1|578.8|1542
1634026880000|2021-10-12 08:21:20|579.2|579|578.8|578.6|579.2|579|578.8|578.6|10579
1634026890000|2021-10-12 08:21:30|578.7|578.5|578.6|578.3|578.7|578.5|578.6|578.3|2845
1634026900000|2021-10-12 08:21:40|578.5|578.4|578.1|577.8|578.5|578.4|578.1|577.8|23214
1634026910000|2021-10-12 08:21:50|578.2|577.9|578.2|577.8|578.5|578|578.2|577.8|0
1634026920000|2021-10-12 08:22:00|578.1|578|578.2|577.8|578.2|578|577.9|577.4|12166
1634026930000|2021-10-12 08:22:10|578.1|577.7|578.1|577.7|578.1|577.7|577.9|577.6|512
1634026940000|2021-10-12 08:22:20|578|577.8|578|577.6|578|577.8|577.8|577.6|1914
1634026950000|2021-10-12 08:22:30|577.9|577.7|577.9|577.7|578|577.8|577.9|577.7|1728
1634026960000|2021-10-12 08:22:40|578|577.9|578.2|578|578.5|578|578|577.9|2774
1634026970000|2021-10-12 08:22:50|578.1|577.9|577.9|577.7|578.2|578|577.9|577.7|14292
1634026980000|2021-10-12 08:23:00|577.8|577.6|578.1|577.8|578.1|577.8|577.8|577.6|979
1634026990000|2021-10-12 08:23:10|578|577.7|578|577.7|578|577.7|578|577.7|0
1634027000000|2021-10-12 08:23:20|578.1|577.8|577.8|577.3|578.2|577.9|577.7|577.3|1242
1634027010000|2021-10-12 08:23:30|577.7||577.7||577.7||577.6||1649
1634027020000|2021-10-12 08:23:40|577.8|577.4|577.7|577.4|577.8|577.5|577.6|577.4|787
1634027030000|2021-10-12 08:23:50|577.8|577.5|578.2|577.8|578.2|577.8|577.8|577.5|2394
1634027040000|2021-10-12 08:24:00|578.3|577.9|578.1|577.7|578.4|578|577.8|577.5|1553
1634027060000|2021-10-12 08:24:20|578|577.6|577.8|577.5|578|577.6|577.8|577.5|2054
1634027070000|2021-10-12 08:24:30|578|577.6|578.3|578|578.3|578|578|577.6|979
1634027080000|2021-10-12 08:24:40|578.4|578.1|578.8|578.3|579.1|578.6|578.4|578.1|1839
1634027090000|2021-10-12 08:24:50||578.4||578.4||578.4||578.4|0
1634027110000|2021-10-12 08:25:10|578.7|578.3|578.7|578.4|578.7|578.4|578.7|578.3|0
1634027120000|2021-10-12 08:25:20|578.8|578.5|579.2|579|579.4|579|578.7|578.4|1999
1634027130000|2021-10-12 08:25:30|579.1|578.9|579.1|578.9|579.3|578.9|579.1|578.8|801
1634027140000|2021-10-12 08:25:40|579.2|578.8|578.9|578.6|579.2|578.8|578.9|578.6|1
1634027150000|2021-10-12 08:25:50|579|578.7|579.5|579.2|579.5|579.3|579|578.6|4074
1634027160000|2021-10-12 08:26:00|579.6|579.3|579.7|579.4|579.9|579.5|579.6|579.3|399
1634027170000|2021-10-12 08:26:10|579.6|579.3|579.7|579.3|579.7|579.3|579.6|579.3|0
1634027180000|2021-10-12 08:26:20|579.6|579.2|579.9|579.5|579.9|579.5|579.5|579.2|1182
1634027200000|2021-10-12 08:26:40|579.8|579.4|579.8|579.7|579.9|579.7|579.7|579.4|2048
1634027210000|2021-10-12 08:26:50|579.9|579.6|580.1|579.8|580.1|579.8|579.9|579.4|2046
1634027220000|2021-10-12 08:27:00|580.2|579.9|580.1|579.6|580.3|580|580.1|579.6|300
1634027230000|2021-10-12 08:27:10|580||579.8||580||579.8||0
1634027240000|2021-10-12 08:27:20|579.7|579.4|579.7|579.4|579.7|579.5|579.7|579.3|247
1634027250000|2021-10-12 08:27:30|579.8|579.5|579.8|579.6|580.1|579.7|579.8|579.5|427
1634027260000|2021-10-12 08:27:40|579.9||579.9||579.9||579.9||0
1634027270000|2021-10-12 08:27:50|579.8|579.5|580.3|580|580.3|580|579.7|579.5|12198
1634027280000|2021-10-12 08:28:00|580.2|580.1|580.6|580.2|580.7|580.4|580|579.8|10589
1634027290000|2021-10-12 08:28:10|580.7|580.3|580.9|580.5|580.9|580.5|580.7|580.2|860
1634027310000|2021-10-12 08:28:30|581|580.6|581.6|581.1|581.6|581.2|581|580.6|1101
1634027320000|2021-10-12 08:28:40|581.7|581|581|580.7|581.7|581.1|581|580.6|2185
1634027330000|2021-10-12 08:28:50|580.9|580.6|581|580.6|581.1|580.7|580.8|580.5|197
1634027340000|2021-10-12 08:29:00|580.9|580.7|580.9|580.6|580.9|580.7|580.8|580.6|395
1634027350000|2021-10-12 08:29:10|581|580.7|581.4|581|581.4|581.1|581|580.6|1296
1634027360000|2021-10-12 08:29:20|581.3|580.8|580.6|580.2|581.3|580.8|580.4|580.1|4914
1634027370000|2021-10-12 08:29:30|580.7||580.7||580.7||580.7||187
1634027380000|2021-10-12 08:29:40|580.8|580.3|580.7|580.3|580.8|580.4|580.6|580.3|629
1634027390000|2021-10-12 08:29:50|580.8|580.4|581.1|580.6|581.1|580.6|580.8|580.4|0
1634027400000|2021-10-12 08:30:00|581.2|581|580.9|580.6|581.2|581|580.9|580.6|0
1634027410000|2021-10-12 08:30:10|581.2|580.7|581.2|580.8|581.3|580.8|581.2|580.7|0
1634027420000|2021-10-12 08:30:20|581.1|580.7|581.2|580.8|581.2|580.9|581.1|580.7|0
1634027430000|2021-10-12 08:30:30|581.3|580.9|581.7|581.3|582|581.4|581.3|580.9|0
1634027440000|2021-10-12 08:30:40|581.9|581.4|581.9|581.4|581.9|581.4|581.9|581.3|0
1634027460000|2021-10-12 08:31:00|581.8|581.3|580.9|580.6|581.8|581.5|580.9|580.6|237
1634027470000|2021-10-12 08:31:10|580.8||580.8||580.8||580.8||0
1634027480000|2021-10-12 08:31:20|580.9|580.7|581.5|581.1|581.5|581.1|580.9|580.7|2558
1634027490000|2021-10-12 08:31:30|581.6|581.2|581.4|581.1|581.9|581.4|581.4|581.1|4720
1634027500000|2021-10-12 08:31:40|581.6|581.2|581.7|581.2|581.7|581.2|581.6|581.2|407
1634027510000|2021-10-12 08:31:50||581.3||581.4||581.4||581.3|100
1634027520000|2021-10-12 08:32:00|581.8|581.5|581.9|581.5|582|581.7|581.7|581.4|1059
1634027530000|2021-10-12 08:32:10|581.8|581.4|581.7|581.3|581.8|581.4|581.7|581.3|0
1634027540000|2021-10-12 08:32:20|581.8|581.4|582.1|581.7|582.5|582.1|581.8|581.4|3426
1634027550000|2021-10-12 08:32:30||581.8||581.8||581.8||581.8|0
1634027560000|2021-10-12 08:32:40|582|581.7|581.9|581.5|582|581.7|581.8|581.5|503
1634027570000|2021-10-12 08:32:50|581.8|581.4|581.7|581.3|581.8|581.4|581.6|581.3|178
1634027580000|2021-10-12 08:33:00|581.8||581.5||581.8||581.5||1000
1634027590000|2021-10-12 08:33:10|581.7|581.4|581.8|581.4|581.8|581.5|581.7|581.4|619
1634027600000|2021-10-12 08:33:20|581.7|581.5|582|581.5|582|581.9|581.7|581.4|16757
1634027610000|2021-10-12 08:33:30||581.6||581.7||581.7||581.6|0
1634027620000|2021-10-12 08:33:40|581.7|581.6|582|581.7|582|581.7|581.7|581.6|6500
1634027630000|2021-10-12 08:33:50|581.9|581.6|582|581.6|582|581.6|581.9|581.6|0
1634027640000|2021-10-12 08:34:00|582.1|581.7|582.4|582.2|582.4|582.2|582.1|581.7|4512
1634027650000|2021-10-12 08:34:10|582.6|582.3|582.2|582|582.6|582.3|582.2|582|7787
1634027660000|2021-10-12 08:34:20|582.3|582.1|582.6|582.2|582.6|582.2|582.3|582.1|1144
1634027670000|2021-10-12 08:34:30|582.5|582.3|582.5|582.1|582.6|582.3|582.4|582|1
1634027680000|2021-10-12 08:34:40|582.6|582.3|582.2|582|582.6|582.3|582.2|582|1838
1634027690000|2021-10-12 08:34:50|582.1|581.8|582.2|581.9|582.2|581.9|582|581.5|5548
1634027700000|2021-10-12 08:35:00|582.1|581.8|582|581.6|582.1|581.8|581.9|581.5|2002
1634027720000|2021-10-12 08:35:20|581.9|581.4|582|581.7|582|581.8|581.2|581|12665
1634027730000|2021-10-12 08:35:30|581.9|581.6|581.7|581.3|582|581.6|581.7|581.2|964
1634027740000|2021-10-12 08:35:40|581.6|581.2|581.7|581.3|581.7|581.4|581.6|581.2|1711
1634027750000|2021-10-12 08:35:50|581.6|581.2|581.3|581|581.8|581.3|581.3|581|12897
1634027760000|2021-10-12 08:36:00|581.2|580.9|581.7|581.3|581.9|581.5|581|580.7|27998
1634027770000|2021-10-12 08:36:10|581.6|581.2|581.5|581.2|581.7|581.3|581.3|581.1|1701
1634027780000|2021-10-12 08:36:20|581.4|581.3|581.4|581.1|581.5|581.3|581.4|581.1|2249
1634027800000|2021-10-12 08:36:40|581.3|581|582|581.7|582|581.8|581.3|581|2746
1634027810000|2021-10-12 08:36:50|581.9|581.8|582.6|582.2|582.7|582.2|581.9|581.7|3511
1634027820000|2021-10-12 08:37:00|582.5|582.1|582.1|581.7|582.6|582.2|582.1|581.6|3074
1634027830000|2021-10-12 08:37:10|582.6|581.8|582.5|582.2|582.7|582.3|582.5|581.8|20086
1634027840000|2021-10-12 08:37:20|582.4|582.1|581.9|581.7|582.4|582.1|581.9|581.6|3540
1634027850000|2021-10-12 08:37:30|582.1|581.8|582|581.7|582.1|581.8|581.8|581.6|4147
1634027860000|2021-10-12 08:37:40|581.9||581.9||581.9||581.9||0
1634027870000|2021-10-12 08:37:50|581.8||581.8||581.8||581.8||0
1634027880000|2021-10-12 08:38:00|581.7|581.6|582.2|581.7|582.2|581.7|581.5|581.2|15796
1634027890000|2021-10-12 08:38:10|582.1|581.8|582|581.8|582.1|581.9|582|581.7|2877
1634027900000|2021-10-12 08:38:20|582.1|581.9|582.1|581.8|582.2|581.9|582.1|581.8|87
1634027910000|2021-10-12 08:38:30|582|581.9|582.1|581.8|582.2|581.9|582|581.8|674
1634027920000|2021-10-12 08:38:40|582.2|581.9|581.9|581.7|582.2|581.9|581.9|581.6|16669
1634027930000|2021-10-12 08:38:50|582|581.8|582.1|581.7|582.2|581.8|582|581.7|188
1634027940000|2021-10-12 08:39:00|582|581.8|582.5|582.1|582.6|582.2|582|581.8|20109
1634027950000|2021-10-12 08:39:10|582.4|582|582|581.7|582.4|582|582|581.7|2217
1634027960000|2021-10-12 08:39:20|582.1|581.6|582|581.9|582.1|581.9|582|581.6|1000
1634027970000|2021-10-12 08:39:30|581.9|581.7|582|581.7|582|581.7|581.9|581.6|952
1634027980000|2021-10-12 08:39:40|581.9|581.8|582|581.7|582|581.8|581.9|581.7|1315
1634027990000|2021-10-12 08:39:50|582.1|581.8|582.1|581.8|582.3|581.9|582|581.8|2437
1634028000000|2021-10-12 08:40:00|582|581.9|582|581.8|582|581.9|582|581.8|0
1634028010000|2021-10-12 08:40:10|581.9|581.6|581.8|581.6|581.9|581.6|581.7|581.6|33648
1634028020000|2021-10-12 08:40:20|581.7||581.8||581.9||581.7||29556
1634028030000|2021-10-12 08:40:30|581.7||581.8||581.8||581.7||0
1634028040000|2021-10-12 08:40:40|582|581.7|582.8|582.4|582.8|582.4|582|581.7|4000
1634028050000|2021-10-12 08:40:50|582.9|582.5|582.3|582|582.9|582.7|582.3|582|664
1634028070000|2021-10-12 08:41:10|582.4|582.1|582.7|582.3|583|582.5|582.4|582.1|1485
1634028080000|2021-10-12 08:41:20|582.6|582.2|582.6|582.1|582.6|582.2|582.6|582.1|0
1634028090000|2021-10-12 08:41:30|582.7|582.2|582.7|582.2|582.8|582.2|582.7|582.2|190
1634028100000|2021-10-12 08:41:40|582.8|582.3|582.8|582.4|582.8|582.4|582.8|582.3|1000
1634028110000|2021-10-12 08:41:50|582.9|582.5|583.2|582.9|583.3|583|582.9|582.5|5139
1634028120000|2021-10-12 08:42:00|583.3|583|583.2|582.7|583.4|583.1|583.1|582.7|2508
1634028140000|2021-10-12 08:42:20|583.3|582.8|583.3|582.9|583.3|582.9|583.3|582.8|0
1634028150000|2021-10-12 08:42:30|583.4||583.4||583.4||583.4||0
1634028160000|2021-10-12 08:42:40|583.3|582.8|583.1|582.8|583.3|582.8|583.1|582.8|250
1634028170000|2021-10-12 08:42:50||582.9||582.9||582.9||582.9|0
1634028180000|2021-10-12 08:43:00|583.2|583|583.7|583.4|583.7|583.4|583.2|582.9|6809
1634028190000|2021-10-12 08:43:10|583.8|583.3|583.4|582.9|583.8|583.4|583.4|582.9|8593
1634028210000|2021-10-12 08:43:30||583||583.1||583.1||583|0
1634028220000|2021-10-12 08:43:40|583.5|583.2|583.7|583.4|583.8|583.5|583.5|583.2|5070
1634028230000|2021-10-12 08:43:50||583.3||583.2||583.3||583.2|0
1634028250000|2021-10-12 08:44:10|583.9|583.3|583.8|583.3|583.9|583.6|583.7|583.3|6682
1634028260000|2021-10-12 08:44:20||583.4||583.5||583.5||583.4|0
1634028270000|2021-10-12 08:44:30|583.9|583.6|584|583.6|584|583.8|583.9|583.5|2117
1634028280000|2021-10-12 08:44:40|583.9|583.7|583.9|583.6|584|583.8|583.8|583.6|5582
1634028290000|2021-10-12 08:44:50|584|583.7|583.9|583.6|584|583.7|583.9|583.6|0
1634028300000|2021-10-12 08:45:00|583.8|583.5|583.5|583.1|583.9|583.5|583.5|583.1|343
1634028320000|2021-10-12 08:45:20|583.6|583.2|583.4|583.1|583.7|583.3|583.3|583|1392
1634028330000|2021-10-12 08:45:30|583.3|583.2|583.9|583.5|583.9|583.5|583.1|583|29225
1634028340000|2021-10-12 08:45:40|583.8|583.4|583.5|583.2|583.8|583.5|583.5|583.2|271
1634028350000|2021-10-12 08:45:50|583.7|583.3|583.8|583.4|583.8|583.5|583.5|583.3|1847
1634028360000|2021-10-12 08:46:00|583.7|583.3|583.8|583.4|584|583.5|583.6|583.3|1041
1634028370000|2021-10-12 08:46:10|583.9|583.5|583.7|583.4|583.9|583.7|583.7|583.4|1135
1634028380000|2021-10-12 08:46:20|583.6|583.6|583.7|583.4|583.7|583.6|583.6|583.4|613
1634028400000|2021-10-12 08:46:40|583.6|583.3|583.7|583.3|583.8|583.3|583.6|583.3|0
1634028410000|2021-10-12 08:46:50|583.6|583.4|583.9|583.4|584|583.6|583.6|583.4|1293
1634028420000|2021-10-12 08:47:00|583.8|583.3|583.9|583.5|584|583.6|583.6|583.3|68
1634028430000|2021-10-12 08:47:10|583.8|583.4|583.8|583.5|583.8|583.5|583.7|583.4|890
1634028440000|2021-10-12 08:47:20|583.5|583.4|583.8|583.5|583.8|583.5|583.5|583.3|1363
1634028450000|2021-10-12 08:47:30|583.9|583.6|583.9|583.6|584.6|584.2|583.9|583.6|13620
1634028470000|2021-10-12 08:47:50|583.8|583.5|583.7|583.4|584|583.6|583.7|583.4|1350
1634028490000|2021-10-12 08:48:10|583.6|583.3|583.6|583.3|583.6|583.3|583.6|583.3|0
1634028510000|2021-10-12 08:48:30|583.5|583.2|583.6|583.2|583.6|583.2|583.4|583|400
1634028520000|2021-10-12 08:48:40|583.7|583.3|583.5|583.2|583.8|583.4|583.3|583.2|4635
1634028530000|2021-10-12 08:48:50|583.4|583.1|583.5|583.1|583.5|583.1|583.4|583.1|0
1634028540000|2021-10-12 08:49:00||583.2||583.2||583.2||583.2|0
1634028550000|2021-10-12 08:49:10|583.4|583.1|583.5|583.2|583.5|583.2|583.3|583.1|319
1634028560000|2021-10-12 08:49:20|583.4|583.1|583.4|583.1|583.4|583.1|583.4|583.1|0
1634028580000|2021-10-12 08:49:40|583.3|583|583.3|583.1|583.4|583.1|583.1|582.8|1639
1634028590000|2021-10-12 08:49:50|583.4|583.2|583.2|582.9|583.4|583.2|583.2|582.9|1289
1634028600000|2021-10-12 08:50:00|583.1|582.8|583.1|582.8|583.1|582.8|582.9|582.6|66
1634028610000|2021-10-12 08:50:10|583|582.7|582.9|582.6|583|582.7|582.9|582.6|0
1634028620000|2021-10-12 08:50:20|583|582.7|583.2|582.9|583.4|583|582.9|582.7|5945
1634028630000|2021-10-12 08:50:30|583.3|583|583.3|582.9|583.4|583|583.3|582.9|0
1634028640000|2021-10-12 08:50:40||582.8||582.8||582.8||582.7|0
1634028650000|2021-10-12 08:50:50|583.4|582.9|583.3|583|583.5|583.3|583.3|582.9|6422
1634028660000|2021-10-12 08:51:00|583.2|583.1|584.2|583.7|584.3|583.9|583.2|582.9|14486
1634028670000|2021-10-12 08:51:10|584.1|583.8|584.1|583.6|584.2|584|583.9|583.6|4828
1634028680000|2021-10-12 08:51:20|584|583.7|584.4|584|584.5|584.3|583.9|583.3|7661
1634028690000|2021-10-12 08:51:30|584.3|584.1|584.3|584|584.4|584.1|584.2|583.9|5001
1634028700000|2021-10-12 08:51:40|584.4|584.1|584.3|584.1|584.8|584.4|584.2|584|10212
1634028710000|2021-10-12 08:51:50|584.2|584|584.3|584|584.4|584|584.1|583.8|4957
1634028720000|2021-10-12 08:52:00|584.4|584.1|584.7|584.4|584.7|584.4|584.3|584.1|723
1634028730000|2021-10-12 08:52:10|584.6|584.3|584.6|584.3|584.6|584.3|584.5|584.1|3726
1634028740000|2021-10-12 08:52:20|584.5|584.1|584.5|584.1|584.5|584.1|584.3|584|609
1634028750000|2021-10-12 08:52:30|584.4|584.2|584.2|584.1|584.4|584.2|584.1|584|1540
1634028760000|2021-10-12 08:52:40||584||584||584||584|267
1634028770000|2021-10-12 08:52:50|584.4|584.1|584.6|584.5|584.7|584.5|584.3|584.1|5516
1634028780000|2021-10-12 08:53:00|584.7|584.6|584.9|584.5|584.9|584.7|584.6|584.4|2098
1634028800000|2021-10-12 08:53:20|584.8||584.8||584.8||584.7||0
1634028810000|2021-10-12 08:53:30|584.7|584.4|584.6|584.4|584.7|584.4|584.6|584.4|693
1634028820000|2021-10-12 08:53:40|584.5|584.3|584.5|584.3|584.5|584.4|584.4|584|1083
1634028840000|2021-10-12 08:54:00|584.6|584.4|584.7|584.5|584.7|584.5|584.5|584.4|56
1634028850000|2021-10-12 08:54:10|||||||||86
1634028860000|2021-10-12 08:54:20|584.6|584.4|585|584.6|585|584.8|584.5|584.4|9320
1634028870000|2021-10-12 08:54:30|585.1|584.8|585.3|585.1|585.3|585.1|585.1|584.8|11635
1634028880000|2021-10-12 08:54:40|585.2|585|585.6|585.2|585.8|585.2|585.2|585|1289
1634028900000|2021-10-12 08:55:00|585.5|585.3|585.5|585.3|585.5|585.3|585.4|585.3|428
1634028910000|2021-10-12 08:55:10|585.6|585.4|585.6|585.4|586|585.5|585.6|585.3|2322
1634028920000|2021-10-12 08:55:20|585.7|585.5|586|585.5|586|585.5|585.7|585.5|1200
1634028930000|2021-10-12 08:55:30|585.9|585.4|586|585.8|586.2|586.1|585.8|585.4|19637
1634028950000|2021-10-12 08:55:50|585.9|585.7|585.9|585.7|585.9|585.7|585.9|585.7|1977
1634028960000|2021-10-12 08:56:00|586|585.8|586.1|585.8|586.4|586|586|585.8|225
1634028970000|2021-10-12 08:56:10|586.2|585.9|586.4|586.1|586.4|586.3|586.2|585.8|17078
1634028980000|2021-10-12 08:56:20|586.5|586.2|586.4|586.1|586.5|586.3|586.4|586.1|5395
1634028990000|2021-10-12 08:56:30|586.5|586.2|586.5|586.3|586.5|586.3|586.4|586.1|2600
1634029000000|2021-10-12 08:56:40|586.4|586.2|586.5|586.3|586.5|586.3|586.4|586.1|2036
1634029010000|2021-10-12 08:56:50|586.4|586.2|586.5|586.2|586.5|586.3|586.4|586.2|1688
1634029020000|2021-10-12 08:57:00||586.3||586.3||586.3||586.3|0
1634029030000|2021-10-12 08:57:10|586.7|586.4|587|586.5|587.1|586.5|586.7|586.4|920
1634029040000|2021-10-12 08:57:20|586.8|586.2|586.5|586.2|586.8|586.2|586.4|586.1|12000
1634029050000|2021-10-12 08:57:30|586.4|586.1|586.9|586.7|587.4|586.9|586.2|586.1|13514
1634029070000|2021-10-12 08:57:50|587.1|586.8|587.1|586.8|587.4|586.9|587.1|586.8|998
1634029080000|2021-10-12 08:58:00|587.3|586.9|587.3|586.9|587.3|586.9|587.3|586.9|0
1634029090000|2021-10-12 08:58:10|587.2|587|586.6|586.4|587.2|587|586.6|586.4|2192
1634029100000|2021-10-12 08:58:20|586.5|586.3|586.6|586.2|586.6|586.3|586.5|586.2|300
1634029120000|2021-10-12 08:58:40||586.1||586.1||586.1||586.1|15
1634029130000|2021-10-12 08:58:50|586.5|586.2|586.6|586.2|586.6|586.2|586.5|586.2|720
1634029140000|2021-10-12 08:59:00|586.7|586.3|587.1|586.6|587.1|586.6|586.7|586.3|1010
1634029150000|2021-10-12 08:59:10||586.5||586.6||586.6||586.5|0
1634029170000|2021-10-12 08:59:30|||||||||281
1634029190000|2021-10-12 08:59:50|587|586.5|586.8|586.3|587|586.5|586.6|586.3|602
1634029200000|2021-10-12 09:00:00|586.9|586.4|587.2|586.8|587.2|586.8|586.8|586.4|1220
1634029210000|2021-10-12 09:00:10|587.3|587.1|586.7|586.2|587.3|587.1|586.7|586.2|3258
1634029220000|2021-10-12 09:00:20|586.6|586.4|586.5|586.1|586.6|586.4|586.5|586.1|24
1634029230000|2021-10-12 09:00:30|586.4|586.4|586.2|585.9|586.4|586.4|586.2|585.9|489
1634029240000|2021-10-12 09:00:40|586.4||586.3||586.4||586.3||0
1634029250000|2021-10-12 09:00:50||585.8||585.8||585.8||585.8|0
1634029260000|2021-10-12 09:01:00|586.4|585.9|586.4|586.1|586.7|586.1|586.4|585.9|1402
1634029270000|2021-10-12 09:01:10|586.9|586.8|586.6|586.4|586.9|586.8|586.6|586.1|24000
1634029280000|2021-10-12 09:01:20|586.5|586.2|586.8|586.5|586.8|586.5|586.5|586.1|2777
1634029290000|2021-10-12 09:01:30|586.9|586.6|587|586.6|587.1|586.8|586.9|586.6|350
1634029310000|2021-10-12 09:01:50|586.9|586.5|586.9|586.5|586.9|586.5|586.6|586.3|49
1634029320000|2021-10-12 09:02:00|586.8|586.6|586.7|586.2|586.8|586.6|586.5|586.2|829
1634029340000|2021-10-12 09:02:20|586.6|586.3|586.6|586.1|586.6|586.3|586.5|586|11
1634029360000|2021-10-12 09:02:40|586.7|586.2|586.7|586.3|586.7|586.4|586.6|586.2|1657
1634029370000|2021-10-12 09:02:50|586.8|586.4|587|586.5|587|586.5|586.8|586.4|17
1634029380000|2021-10-12 09:03:00|587.1|586.6|586.9|586.5|587.1|586.7|586.8|586.5|1957
1634029390000|2021-10-12 09:03:10|586.8|586.4|586.7|586.4|586.8|586.4|586.6|586.4|1577
1634029400000|2021-10-12 09:03:20|586.6|586.5|586.6|586.5|586.8|586.5|586.6|586.5|100
1634029410000|2021-10-12 09:03:30|586.8|586.6|586.8|586.6|586.8|586.6|586.8|586.6|22
1634029420000|2021-10-12 09:03:40||586.5||586.5||586.6||586.5|0
1634029450000|2021-10-12 09:04:10|586.7|586.4|586.2|585.7|586.7|586.4|586.2|585.6|992
1634029460000|2021-10-12 09:04:20|586.3|585.8|586.2|585.9|586.3|585.9|586.2|585.8|100
1634029470000|2021-10-12 09:04:30|586.1|585.8|585.8|585.4|586.1|585.8|585.8|585.4|1570
1634029480000|2021-10-12 09:04:40|586|585.5|586|585.7|586|585.8|586|585.5|58
1634029490000|2021-10-12 09:04:50|585.9|585.6|585.8|585.4|585.9|585.6|585.8|585.4|958
1634029510000|2021-10-12 09:05:10|585.7|585.3|585.7|585.3|585.8|585.5|585.5|585.2|2447
1634029520000|2021-10-12 09:05:20|585|584.9|584.9|584.6|585.7|585.1|584.8|584.6|38089
1634029540000|2021-10-12 09:05:40|585.1|584.7|585.1|584.8|585.1|584.9|585|584.6|443
1634029560000|2021-10-12 09:06:00|585|584.7|584.9|584.7|585|584.7|584.8|584.6|2812
1634029570000|2021-10-12 09:06:10|585|584.6|584.9|584.6|585|584.7|584.9|584.6|0
1634029580000|2021-10-12 09:06:20||584.7||584.6||584.7||584.6|100
1634029590000|2021-10-12 09:06:30|585|584.7|584.9|584.6|585|584.7|584.9|584.6|0
1634029600000|2021-10-12 09:06:40|584.8||584.9||584.9||584.8||550
1634029610000|2021-10-12 09:06:50||584.7||584.7||584.7||584.6|0
1634029620000|2021-10-12 09:07:00|585|584.8|584.7|584.5|585.2|585|584.7|584.2|7723
1634029630000|2021-10-12 09:07:10|584.6|584.4|584.8|584.5|584.8|584.5|584.5|584.1|8089
1634029640000|2021-10-12 09:07:20|584.9|584.6|585.4|584.9|585.4|584.9|584.9|584.6|1036
1634029650000|2021-10-12 09:07:30|585.3|584.8|585.1|584.7|585.3|584.9|585|584.7|719
1634029660000|2021-10-12 09:07:40|585.2|584.8|585.1|584.8|585.2|584.9|585.1|584.8|1
1634029670000|2021-10-12 09:07:50|585|584.7|585.1|584.8|585.1|584.8|584.9|584.7|1418
1634029680000|2021-10-12 09:08:00|585|584.7|584.7|584.5|585|584.7|584.7|584.5|3225
1634029700000|2021-10-12 09:08:20|584.8|584.6|585.5|585|585.5|585.1|584.8|584.5|2224
1634029710000|2021-10-12 09:08:30|585.6|585.1|585.6|585.2|585.6|585.2|585.6|585.1|0
1634029730000|2021-10-12 09:08:50|585.5|585.1|585.3|584.8|585.5|585.1|585.1|584.8|3090
1634029740000|2021-10-12 09:09:00|585.2|585|585.2|584.8|585.3|585|585.2|584.8|3071
1634029760000|2021-10-12 09:09:20|585.1|584.9|585|584.5|585.1|584.9|584.9|584.4|759
1634029770000|2021-10-12 09:09:30|584.9|584.8|585.1|584.7|585.2|584.9|584.9|584.7|1200
1634029780000|2021-10-12 09:09:40|585.2|584.6|584.9|584.6|585.2|584.6|584.7|584.6|1057
1634029790000|2021-10-12 09:09:50|585|584.7|585.1|584.7|585.2|584.8|585|584.7|0
1634029800000|2021-10-12 09:10:00|585|584.8|585.5|585.3|585.6|585.3|585|584.7|19217
1634029810000|2021-10-12 09:10:10|585.6|585.4|585.5|585.2|585.8|585.4|585.4|585.2|3445
1634029820000|2021-10-12 09:10:20|585.6|585.3|585.8|585.4|585.8|585.4|585.6|585.3|281
1634029830000|2021-10-12 09:10:30|585.7|585.5|585.6|585.4|585.7|585.5|585.6|585.4|540
1634029840000|2021-10-12 09:10:40|585.7||585.7||585.7||585.7||0
1634029850000|2021-10-12 09:10:50|585.8|585.5|585.8|585.4|585.8|585.5|585.8|585.4|0
1634029860000|2021-10-12 09:11:00|585.7||585.7||585.7||585.7||125
1634029900000|2021-10-12 09:11:40|585.6|585.2|585.6|585.3|585.7|585.3|585.4|585.2|899
1634029920000|2021-10-12 09:12:00|585.7|585.6|585.7|585.3|585.8|585.6|585.6|585.3|2000
1634029930000|2021-10-12 09:12:10|585.6|585.2|585.6|585.3|585.7|585.3|585.2|585|4843
1634029940000|2021-10-12 09:12:20|585.5|585|585.6|585.3|585.6|585.3|585.2|585|16722
1634029950000|2021-10-12 09:12:30|585.5|585.2|585.3|585.1|585.5|585.2|585.3|585|350
1634029960000|2021-10-12 09:12:40|585.7|585.2|585.5|585.2|585.7|585.4|585.3|585.1|13149
1634029970000|2021-10-12 09:12:50|585.4|585.1|585.7|585.2|585.7|585.3|585.3|585|2914
1634029980000|2021-10-12 09:13:00|585.8|585.3|585.7|585.3|585.9|585.5|585.5|585.3|2466
1634030010000|2021-10-12 09:13:30|585.8|585.4|585.3|585.1|585.8|585.4|585.3|585.1|4075
1634030020000|2021-10-12 09:13:40|585.4|585.2|585.5|585.3|585.5|585.3|585.4|585.2|219
1634030030000|2021-10-12 09:13:50|585.6|585.4|585.8|585.6|586|585.6|585.6|585.4|940
1634030040000|2021-10-12 09:14:00|585.9|585.7|586|585.7|586|585.7|585.8|585.6|2653
1634030060000|2021-10-12 09:14:20|586.1|585.8|586.1|585.9|586.2|585.9|586.1|585.8|1307
1634030070000|2021-10-12 09:14:30|586|585.8|586.2|586|586.2|586|585.9|585.7|1823
1634030080000|2021-10-12 09:14:40|586.1|585.9|586.1|585.9|586.2|585.9|586|585.8|4301
1634030090000|2021-10-12 09:14:50|586|585.8|586.1|585.8|586.1|585.8|586|585.8|1052
1634030100000|2021-10-12 09:15:00|586|585.7|586.1|585.7|586.1|585.8|585.9|585.7|2091
1634030110000|2021-10-12 09:15:10|586.2|585.8|586.5|586.3|586.6|586.4|586.2|585.8|438
1634030120000|2021-10-12 09:15:20|586.4|586.4|586.8|586.4|586.8|586.4|586.4|586.4|4380
1634030130000|2021-10-12 09:15:30|586.7|586.6|586.7|586.4|586.8|586.6|586.7|586.4|467
1634030140000|2021-10-12 09:15:40|586.8|586.5|586.8|586.5|586.8|586.6|586.7|586.4|334
1634030150000|2021-10-12 09:15:50|586.7|586.4|586.7|586.4|586.8|586.5|586.4|586.3|632
1634030160000|2021-10-12 09:16:00|586.8|586.5|586.8|586.5|586.8|586.6|586.7|586.4|2012
1634030170000|2021-10-12 09:16:10|586.9|586.6|587.6|587.3|588|587.6|586.9|586.6|11655
1634030180000|2021-10-12 09:16:20|587.5|587.2|587.4|587|587.5|587.2|587.3|587|1198
1634030190000|2021-10-12 09:16:30|587.3|586.9|587.3|586.8|587.3|586.9|587.3|586.8|0
1634030200000|2021-10-12 09:16:40|587.2|586.7|587.1|586.6|587.2|587|587|586.5|2429
1634030210000|2021-10-12 09:16:50|587.2|586.8|587.4|587.2|587.4|587.2|587.2|586.8|409
1634030220000|2021-10-12 09:17:00|587.3|587.1|587.2|586.8|587.4|587.1|587.1|586.8|1
1634030230000|2021-10-12 09:17:10|587.1||587.1||587.1||587.1||0
1634030240000|2021-10-12 09:17:20|587.2|586.9|587.2|586.9|587.2|586.9|587.2|586.9|0
1634030250000|2021-10-12 09:17:30|587.1|586.8|587.2|586.8|587.2|586.8|587|586.6|2248
1634030270000|2021-10-12 09:17:50|587.3|586.9|587.7|587.2|587.7|587.2|587.3|586.9|0
1634030280000|2021-10-12 09:18:00|587.6||587.6||587.6||587.6||0
1634030300000|2021-10-12 09:18:20|587.5|587.1|587.5|587|587.5|587.1|587.5|587|0
1634030310000|2021-10-12 09:18:30|587.4|586.9|587.3|587|587.4|587|587.3|586.9|0
1634030320000|2021-10-12 09:18:40|587.2|586.9|587|586.6|587.2|586.9|587|586.6|689
1634030340000|2021-10-12 09:19:00|586.9||587||587||586.9||76
1634030350000|2021-10-12 09:19:10|587.1|587|587.5|587.1|587.6|587.5|587.1|587|11259
1634030360000|2021-10-12 09:19:20|587.4|587|587.7|587.2|587.7|587.4|587.2|586.8|14107
1634030390000|2021-10-12 09:19:50|587.6|587.3|587.5|587|587.6|587.4|587.4|587|3682
1634030400000|2021-10-12 09:20:00|587.6|587.1|588.2|587.7|588.3|587.7|587.6|587.1|363
1634030410000|2021-10-12 09:20:10|588.1||587.9||588.1||587.9||0
1634030420000|2021-10-12 09:20:20|587.8|587.6|587.3|587|587.8|587.6|587.2|587|2015
1634030430000|2021-10-12 09:20:30|587.4|587.3|587.3|587|587.5|587.3|587.3|587|5172
1634030440000|2021-10-12 09:20:40|587.4|587.1|587.8|587.3|587.9|587.3|587.4|587.1|1340
1634030450000|2021-10-12 09:20:50|587.7|587.4|587.8|587.4|588.1|587.8|587.7|587.4|2712
1634030460000|2021-10-12 09:21:00|588.1|587.5|588.2|587.9|588.3|587.9|587.8|587.5|15869
1634030470000|2021-10-12 09:21:10|588.3|588|588.5|588.1|588.6|588.1|588.3|588|0
1634030480000|2021-10-12 09:21:20|588.4|588.2|588.3|588|588.4|588.2|588.1|588|8066
1634030490000|2021-10-12 09:21:30|588.5|588.1|588.2|588|588.5|588.2|588.2|588|6104
1634030500000|2021-10-12 09:21:40|588.1|588.1|588.3|588|588.4|588.2|588.1|588|24312
1634030510000|2021-10-12 09:21:50|588.4|588.1|588.4|588.2|588.4|588.2|588.4|588.1|0
1634030520000|2021-10-12 09:22:00|588.3|588|588.4|588.1|588.5|588.2|588.3|588|3455
1634030530000|2021-10-12 09:22:10||588.2||588.2||588.2||588.2|0
1634030540000|2021-10-12 09:22:20|588.5|588.3|588.4|588.1|588.5|588.3|588.4|588.1|541
1634030550000|2021-10-12 09:22:30||588.2||588.2||588.2||588.2|122
1634030560000|2021-10-12 09:22:40|588.5|588.3|588.8|588.5|588.8|588.5|588.3|588.2|10485
1634030570000|2021-10-12 09:22:50|588.9|588.4|588.8|588.5|588.9|588.6|588.8|588.3|0
1634030580000|2021-10-12 09:23:00|588.7|588.4|588.9|588.7|588.9|588.7|588.6|588.4|5680
1634030590000|2021-10-12 09:23:10|588.8|588.5|588.9|588.7|588.9|588.7|588.7|588.5|5995
1634030600000|2021-10-12 09:23:20|588.8|588.6|588.8|588.5|588.9|588.6|588.8|588.5|466
1634030610000|2021-10-12 09:23:30|588.7|588.4|588.8|588.6|588.8|588.6|588.7|588.4|859
1634030620000|2021-10-12 09:23:40|588.9|588.7|588.9|588.6|588.9|588.7|588.8|588.6|1861
1634030630000|2021-10-12 09:23:50|589|588.7|589|588.7|589|588.8|589|588.7|7588
1634030640000|2021-10-12 09:24:00|588.9||588.9||589||588.9||164
1634030650000|2021-10-12 09:24:10|589|588.8|588.8|588.6|589|588.8|588.8|588.6|1990
1634030670000|2021-10-12 09:24:30|588.7|588.4|588.7|588.6|588.8|588.6|588.6|588.4|1833
1634030680000|2021-10-12 09:24:40|588.8|588.7|589|588.7|589|588.8|588.8|588.7|449
1634030690000|2021-10-12 09:24:50|589.1|589|588.8|588.6|589.2|589|588.7|588.5|16003
1634030700000|2021-10-12 09:25:00|588.9||588.9||588.9||588.9||0
1634030710000|2021-10-12 09:25:10|588.8|588.5|588.9|588.6|588.9|588.6|588.8|588.5|1294
1634030720000|2021-10-12 09:25:20|588.8||588.8||588.8||588.8||0
1634030730000|2021-10-12 09:25:30|588.7|588.7|588.7|588.5|588.7|588.7|588.7|588.5|40
1634030740000|2021-10-12 09:25:40||588.4||588.6||588.6||588.4|588
1634030750000|2021-10-12 09:25:50|588.8|588.7|589|588.7|589.1|588.8|588.8|588.6|3476
1634030790000|2021-10-12 09:26:30|588.9|588.6|588.9|588.5|589.2|588.8|588.5|588.4|26810
1634030800000|2021-10-12 09:26:40|588.8|588.6|589.2|588.8|589.3|588.9|588.8|588.6|3695
1634030810000|2021-10-12 09:26:50|589.3|588.9|589.4|589.1|589.5|589.1|589.2|588.9|0
1634030820000|2021-10-12 09:27:00|589.5|589|589.1|588.9|589.6|589.1|589|588.8|6495
1634030830000|2021-10-12 09:27:10|589|588.8|589|588.7|589|588.8|589|588.7|418
1634030840000|2021-10-12 09:27:20|588.9|588.6|588.6|588.5|588.9|588.7|588.3|588.2|4452
1634030850000|2021-10-12 09:27:30|588.8|588.6|588.7|588.4|588.8|588.6|588.7|588.4|2316
1634030860000|2021-10-12 09:27:40|588.8|588.5|588.9|588.6|588.9|588.6|588.8|588.5|90
1634030870000|2021-10-12 09:27:50|588.8|588.5|588.8|588.5|588.8|588.5|588.8|588.5|0
1634030880000|2021-10-12 09:28:00|588.9|588.6|588.9|588.7|589.1|588.7|588.9|588.6|0
1634030900000|2021-10-12 09:28:20|588.8|588.6|588.7|588.5|588.8|588.6|588.7|588.5|629
1634030910000|2021-10-12 09:28:30|589|588.6|589|588.7|589|588.7|588.9|588.6|5000
1634030920000|2021-10-12 09:28:40|588.9|588.6|588.9|588.6|588.9|588.6|588.9|588.6|0
1634030930000|2021-10-12 09:28:50|588.8|588.7|589|588.8|589|588.8|588.8|588.7|439
1634030950000|2021-10-12 09:29:10|588.9|588.7|589|588.8|589|588.8|588.9|588.7|970
1634030960000|2021-10-12 09:29:20|588.9|588.7|589.1|588.9|589.2|588.9|588.9|588.7|617
1634030970000|2021-10-12 09:29:30|589.2|589|589.4|589|589.4|589|589.1|589|1483
1634030990000|2021-10-12 09:29:50|589.5||589.5||589.5||589.5||0
1634031000000|2021-10-12 09:30:00|589.6|589.3|589.7|589.4|589.7|589.5|589.5|589.3|1145
1634031010000|2021-10-12 09:30:10|589.6|589.3|589.3|589|589.6|589.3|589.2|588.9|5450
1634031020000|2021-10-12 09:30:20|589.2|588.9|589.3|589|589.3|589.1|589.1|588.9|3156
1634031030000|2021-10-12 09:30:30|588.9|588.8|589.5|589.3|589.5|589.3|588.9|588.8|11833
1634031040000|2021-10-12 09:30:40|589.4|589.2|589.4|589.1|589.4|589.2|589.3|589.1|1
1634031050000|2021-10-12 09:30:50|589.5|589.2|589.5|589.3|589.5|589.3|589.5|589.2|0
1634031060000|2021-10-12 09:31:00|589.4||589.5||589.5||589.4||0
1634031080000|2021-10-12 09:31:20|589.4|589.2|589.5|589.3|589.5|589.3|589.3|589.2|1680
1634031090000|2021-10-12 09:31:30|589.6|589.4|589.7|589.5|589.7|589.5|589.6|589.4|312
1634031100000|2021-10-12 09:31:40|589.6|589.4|589.5|589.2|589.7|589.5|589.5|589.2|2873
1634031110000|2021-10-12 09:31:50||589.3||589.3||589.3||589.3|0
1634031120000|2021-10-12 09:32:00|589.4||589.4||589.4||589.4||448
1634031130000|2021-10-12 09:32:10|589.5|589.2|589.5|589.3|589.5|589.3|589.5|589.2|893
1634031140000|2021-10-12 09:32:20|589.4|589.2|589.3|589.1|589.4|589.2|589.2|589.1|626
1634031160000|2021-10-12 09:32:40|589.1|589|589.3|589|589.3|589|589.1|589|2007
1634031170000|2021-10-12 09:32:50|589.2||589.2||589.2||589.2||0
1634031180000|2021-10-12 09:33:00|589.3|589.1|589.5|589.3|589.7|589.3|589.3|589.1|790
1634031190000|2021-10-12 09:33:10|589.6|589.5|589.4|589.3|589.7|589.5|589.2|589.1|14400
1634031200000|2021-10-12 09:33:20|589.1|589|589.6|589.4|589.6|589.4|589.1|589|5852
1634031210000|2021-10-12 09:33:30|589.5|589.3|589.4|589.2|589.5|589.3|589.4|589.1|5142
1634031230000|2021-10-12 09:33:50|||||||||472
1634031240000|2021-10-12 09:34:00|589.5|589.3|589.7|589.4|589.7|589.4|589.5|589.3|1285
1634031250000|2021-10-12 09:34:10|589.6|589.3|589.8|589.6|589.8|589.6|589.5|589.3|316
1634031270000|2021-10-12 09:34:30|589.9|589.7|590.3|590.1|590.4|590.1|589.9|589.7|23838
1634031280000|2021-10-12 09:34:40|590.4|590.2|590.6|590.3|590.9|590.3|590.3|590.1|7697
1634031290000|2021-10-12 09:34:50|590.5|590.2|590.6|590.4|590.6|590.4|590.1|590|18508
1634031300000|2021-10-12 09:35:00|590.5|590.3|590.5|590.3|590.5|590.3|590.4|590.1|1491
1634031310000|2021-10-12 09:35:10|590.4|590.2|589.8|589.5|590.6|590.3|589.8|589.5|30131
1634031320000|2021-10-12 09:35:20|589.7|589.4|589.7|589.4|589.7|589.5|589.4|589.1|7922
1634031330000|2021-10-12 09:35:30|589.6|589.5|590.2|590|590.4|590.1|589.6|589.5|12768
1634031340000|2021-10-12 09:35:40|590.3||590.3||590.3||590.3||0
1634031350000|2021-10-12 09:35:50|590.2||590.3||590.3||590.2||0
1634031360000|2021-10-12 09:36:00|590.4|590.1|590.7|590.4|590.7|590.4|590.4|590.1|206
1634031370000|2021-10-12 09:36:10|590.8|590.5|590.7|590.4|591|590.6|590.7|590.4|0
1634031380000|2021-10-12 09:36:20|590.6|590.3|590.5|590.2|590.6|590.3|590.3|590.1|3638
1634031390000|2021-10-12 09:36:30|590.4|590.1|590.2|589.9|590.4|590.1|590.1|589.8|2133
1634031400000|2021-10-12 09:36:40|590.1|589.8|590.2|590|590.2|590|590.1|589.8|797
1634031410000|2021-10-12 09:36:50|590.1|589.9|590.2|590|590.2|590|590.1|589.9|1
1634031420000|2021-10-12 09:37:00|590.1|589.9|590.2|590|590.2|590|590.1|589.9|629
1634031430000|2021-10-12 09:37:10|590.3|590.1|590.3|590.1|590.4|590.1|590.3|590|1179
1634031440000|2021-10-12 09:37:20|590.4||590.4||590.4||590.3||600
1634031450000|2021-10-12 09:37:30|590.3|590.2|590.4|590.2|590.4|590.2|590.3|590.2|303
1634031460000|2021-10-12 09:37:40|590.3|590.1|590.3|590.1|590.4|590.1|590.3|590.1|846
1634031470000|2021-10-12 09:37:50|590.4||590.3||590.4||590.2||350
1634031480000|2021-10-12 09:38:00|590.2|590|590.2|590|590.2|590.1|590.1|589.9|1884
1634031510000|2021-10-12 09:38:30|590|589.9|589.9|589.7|590|589.9|589.7|589.3|1829
1634031520000|2021-10-12 09:38:40|589.8|589.6|589.8|589.6|589.9|589.6|589.8|589.5|1024
1634031530000|2021-10-12 09:38:50|589.7|589.5|589.4|589.1|589.7|589.5|589.4|588.9|887
1634031550000|2021-10-12 09:39:10|589.3|589|589.4|589.1|589.4|589.1|589.1|588.6|2292
1634031560000|2021-10-12 09:39:20|589.5|589.2|589.6|589.3|589.8|589.5|589.5|589.1|1517
1634031570000|2021-10-12 09:39:30|589.7||589.7||589.7||589.6||0
1634031580000|2021-10-12 09:39:40|589.6|589.4|589.9|589.4|590.1|589.4|589.6|589.4|0
1634031590000|2021-10-12 09:39:50||589.5||589.5||589.6||589.5|0
1634031600000|2021-10-12 09:40:00|589.8||589.8||589.8||589.8||0
1634031610000|2021-10-12 09:40:10|589.1|589|589.2|588.9|589.7|589.5|589.1|588.9|28942
1634031620000|2021-10-12 09:40:20|589.1||589.1||589.2||589.1||0
1634031630000|2021-10-12 09:40:30|589.2|588.4|588.8|588.5|589.2|588.6|588.5|588.4|25517
1634031650000|2021-10-12 09:40:50|588.9|588.6|588.8|588.6|588.9|588.7|588.8|588.5|0
1634031660000|2021-10-12 09:41:00|588.9|588.7|588.9|588.6|588.9|588.7|588.9|588.6|350
1634031670000|2021-10-12 09:41:10|588.8|588.5|588.9|588.7|588.9|588.7|588.5|588.3|3758
1634031680000|2021-10-12 09:41:20|588.5|588.4|588.6|588.3|588.8|588.6|588.5|588.3|30401
1634031690000|2021-10-12 09:41:30|588.5|588.4|589.1|588.7|589.2|588.8|588.5|588.4|2046
1634031700000|2021-10-12 09:41:40|589|588.8|589.1|588.7|589.1|588.8|589|588.7|0
1634031710000|2021-10-12 09:41:50|589|588.6|588.8|588.5|589|588.6|588.7|588.3|0
1634031720000|2021-10-12 09:42:00|588.7|588.4|588.5|588.3|588.7|588.4|588.5|588.1|510
1634031730000|2021-10-12 09:42:10|588.6|588|588.5|588.2|588.7|588.4|588.2|588|28862
1634031740000|2021-10-12 09:42:20|588.4||588.4||588.4||588.4||0
1634031750000|2021-10-12 09:42:30|588.5|588.3|589.1|588.7|589.1|588.7|588.5|588.3|1597
1634031760000|2021-10-12 09:42:40|589||589||589||588.9||0
1634031770000|2021-10-12 09:42:50|588.9||588.9||588.9||588.9||0
1634031780000|2021-10-12 09:43:00|589|588.8|589.6|589.2|589.7|589.4|589|588.8|18482
1634031790000|2021-10-12 09:43:10||589.3||589.3||589.4||589.3|0
1634031810000|2021-10-12 09:43:30|589.8|589.4|589.6|589.3|590|589.7|589.5|589.2|14220
1634031820000|2021-10-12 09:43:40|589.5|589.2|589.5|589.2|589.5|589.3|589.1|589|9083
1634031830000|2021-10-12 09:43:50|589.6|589.3|589.8|589.5|589.8|589.5|589.6|589.3|952
1634031840000|2021-10-12 09:44:00|589.9|589.6|590|589.7|590|589.7|589.9|589.6|0
1634031850000|2021-10-12 09:44:10||589.8||589.8||589.8||589.8|0
1634031860000|2021-10-12 09:44:20|589.9|589.7|590|589.7|590|589.8|589.8|589.5|2711
1634031880000|2021-10-12 09:44:40|589.9|589.6|589.7|589.5|589.9|589.6|589.7|589.5|0
1634031890000|2021-10-12 09:44:50|589.8|589.6|589.8|589.6|589.9|589.7|589.7|589.4|934
1634031900000|2021-10-12 09:45:00|589.7|589.5|589.8|589.5|589.9|589.6|589.4|589.2|12930
1634031910000|2021-10-12 09:45:10|589.9|589.6|590.3|590|590.4|590.1|589.9|589.6|385
1634031920000|2021-10-12 09:45:20|590.2|589.9|590.1|589.8|590.2|590.1|590.1|589.8|3440
1634031930000|2021-10-12 09:45:30|590|589.7|590|589.7|590|589.7|590|589.7|0
1634031950000|2021-10-12 09:45:50|589.9|589.6|589.8|589.4|589.9|589.6|589.8|589.3|335
1634031960000|2021-10-12 09:46:00|589.7|589.3|589.4|589.1|589.7|589.3|589.4|589.1|214
1634031970000|2021-10-12 09:46:10|589.5|589.2|589.7|589.3|589.7|589.4|589.3|589.2|10329
1634031980000|2021-10-12 09:46:20|589.8|589.4|590|589.7|590|589.7|589.8|589.4|2500
1634031990000|2021-10-12 09:46:30|590.1|589.6|589.6|589.3|590.1|589.7|589.6|589.2|2395
1634032010000|2021-10-12 09:46:50|589.5|589.2|589.6|589.3|589.6|589.4|589.3|589.2|4926
1634032020000|2021-10-12 09:47:00|589.7|589.4|589.8|589.5|589.8|589.5|589.7|589.3|0
1634032060000|2021-10-12 09:47:40|589.7|589.3|589.6|589.3|589.7|589.4|589.5|589.2|1362
1634032080000|2021-10-12 09:48:00|589.7|589.4|589.8|589.4|589.8|589.5|589.7|589.4|0
1634032090000|2021-10-12 09:48:10|589.7||589.7||589.7||589.7||0
1634032120000|2021-10-12 09:48:40|589.6||589.6||589.6||589.6||0
1634032140000|2021-10-12 09:49:00|589.7|589.5|589.9|589.6|589.9|589.7|589.7|589.5|5341
1634032150000|2021-10-12 09:49:10|589.8|589.7|589.8|589.7|589.8|589.7|589.8|589.6|2076
1634032160000|2021-10-12 09:49:20|589.9|589.6|589.9|589.6|589.9|589.6|589.9|589.6|0
1634032170000|2021-10-12 09:49:30|590|589.7|590|589.8|590|589.8|589.8|589.7|6767
1634032180000|2021-10-12 09:49:40|590.1|589.9|590.8|590.6|590.8|590.6|590|589.9|46055
1634032190000|2021-10-12 09:49:50|590.9|590.7|590.5|590|590.9|590.7|590.5|590|5058
1634032200000|2021-10-12 09:50:00|590.6|590.1|590.4|590.1|590.6|590.3|590.4|590.1|3888
1634032210000|2021-10-12 09:50:10|590.5|590.2|590.5|590.2|590.5|590.2|590.5|590.2|0
1634032230000|2021-10-12 09:50:30|590.6|590.1|590.5|589.9|590.6|590.1|590.5|589.9|0
1634032240000|2021-10-12 09:50:40|590.4||590.3||590.4||590.3||0
1634032250000|2021-10-12 09:50:50|590.2|589.8|590|589.7|590.2|589.8|589.8|589.6|2182
1634032260000|2021-10-12 09:51:00|589.9|589.6|590|589.7|590|589.8|589.9|589.6|734
1634032270000|2021-10-12 09:51:10|589.9|589.6|590.1|589.8|590.2|589.9|589.9|589.6|2913
1634032280000|2021-10-12 09:51:20|590.3|589.9|590.5|590|590.5|590.1|590.3|589.9|1
1634032290000|2021-10-12 09:51:30|590.6|590.1|590.6|590.2|590.8|590.4|590.2|590|15929
1634032300000|2021-10-12 09:51:40|590.5||590.5||590.5||590.5||0
1634032310000|2021-10-12 09:51:50|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|0
1634032320000|2021-10-12 09:52:00|590.5|590.2|590.6|590.3|590.6|590.3|590.4|590.2|1819
1634032330000|2021-10-12 09:52:10|590.7|590.4|590.6|590.5|590.8|590.5|590.6|590.4|0
1634032340000|2021-10-12 09:52:20|590.8|590.6|590.9|590.7|590.9|590.7|590.8|590.6|1
1634032350000|2021-10-12 09:52:30|590.8|590.6|590.9|590.6|591|590.6|590.7|590.5|2036
1634032360000|2021-10-12 09:52:40|591|590.5|591|590.6|591|590.6|591|590.5|0
1634032370000|2021-10-12 09:52:50|590.5|590.4|590.8|590.5|590.9|590.7|590.5|590.4|63861
1634032390000|2021-10-12 09:53:10|590.9||590.9||590.9||590.9||0
1634032400000|2021-10-12 09:53:20|590.8|590.4|590.6|590.4|590.8|590.5|590.4|590.3|7202
1634032410000|2021-10-12 09:53:30|590.7|590.5|590.5|590|590.7|590.5|590.5|590|4243
1634032420000|2021-10-12 09:53:40|590.4||590.3||590.4||590.3||0
1634032430000|2021-10-12 09:53:50|590.4|590.1|590.7|590.5|590.7|590.5|590.4|590.1|2514
1634032440000|2021-10-12 09:54:00|590.6|590.3|590.3|590|590.7|590.4|590.3|590|3317
1634032450000|2021-10-12 09:54:10|590.4|590.1|590.5|590.2|590.5|590.2|590.4|590.1|735
1634032460000|2021-10-12 09:54:20|590.4|590.1|590.2|590|590.4|590.1|590.2|590|1400
1634032470000|2021-10-12 09:54:30|590.3|590.1|590.3|590|590.3|590.1|590.3|590|0
1634032490000|2021-10-12 09:54:50|590.2|589.9|590.1|589.8|590.2|589.9|590|589.6|5951
1634032500000|2021-10-12 09:55:00|590|589.7|590|589.7|590|589.7|589.8|589.6|934
1634032510000|2021-10-12 09:55:10|590.1|589.8|590.3|590.1|590.4|590.1|590.1|589.8|4167
1634032520000|2021-10-12 09:55:20|590.4||590.3||590.4||590.3||0
1634032530000|2021-10-12 09:55:30|590.2|590|590.3|590|590.3|590|590.2|589.9|3005
1634032540000|2021-10-12 09:55:40|590.2|589.9|590.2|589.9|590.2|590.1|590.2|589.9|1055
1634032550000|2021-10-12 09:55:50||590||589.9||590||589.9|200
1634032560000|2021-10-12 09:56:00|590.3|590|590.5|590.3|590.5|590.3|590.3|590|2500
1634032570000|2021-10-12 09:56:10|590.6|590.4|590.6|590.2|590.7|590.5|590.5|590.1|1843
1634032590000|2021-10-12 09:56:30|590.5|590.3|590.6|590.3|590.6|590.3|590.5|590.3|0
1634032600000|2021-10-12 09:56:40|590.5||590.5||590.5||590.5||0
1634032620000|2021-10-12 09:57:00|590.4|590.2|590.1|589.9|590.4|590.2|590.1|589.9|996
1634032650000|2021-10-12 09:57:30|590.2|590|590.2|590|590.3|590.1|590.2|590|677
1634032660000|2021-10-12 09:57:40||590.1||590.1||590.1||590|1637
1634032670000|2021-10-12 09:57:50|590.4|590.2|590.7|590.5|590.7|590.5|590.4|590.2|1164
1634032680000|2021-10-12 09:58:00|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|0
1634032690000|2021-10-12 09:58:10|590.7|590.5|590.8|590.5|590.8|590.5|590.7|590.4|4050
1634032700000|2021-10-12 09:58:20|590.9|590.6|590.8|590.6|590.9|590.6|590.8|590.6|3405
1634032710000|2021-10-12 09:58:30|590.9||590.9||590.9||590.9||0
1634032720000|2021-10-12 09:58:40|590.8|590.5|590.7|590.4|590.8|590.5|590.6|590.4|4354
1634032750000|2021-10-12 09:59:10|590.8|590.5|590.6|590.4|590.8|590.5|590.6|590.4|5048
1634032760000|2021-10-12 09:59:20|590.5|590.3|590.3|590|590.5|590.3|590.2|590|762
1634032780000|2021-10-12 09:59:40|590.2||590.3||590.3||590.2||0
1634032790000|2021-10-12 09:59:50|590.2||590.2||590.3||590.2||0
1634032810000|2021-10-12 10:00:10|590.1|589.9|590|589.8|590.1|589.9|590|589.8|1561
1634032820000|2021-10-12 10:00:20|589.9|589.7|589.9|589.6|589.9|589.7|589.8|589.6|1321
1634032830000|2021-10-12 10:00:30|589.8|589.5|589.9|589.5|589.9|589.5|589.7|589.5|1155
1634032860000|2021-10-12 10:01:00|589.8|589.4|590.1|589.9|590.2|589.9|589.7|589.4|3874
1634032870000|2021-10-12 10:01:10|590|589.8|590.1|589.8|590.1|589.9|590|589.8|253
1634032880000|2021-10-12 10:01:20|590.2|589.9|590.2|589.9|590.2|589.9|590.2|589.9|0
1634032890000|2021-10-12 10:01:30|590.3|589.8|589.9|589.5|590.3|589.8|589.9|589.4|2647
1634032910000|2021-10-12 10:01:50|590|589.6|590|589.6|590.1|589.6|590|589.6|0
1634032920000|2021-10-12 10:02:00|590.1|589.7|590.1|589.8|590.1|589.8|590.1|589.7|0
1634032930000|2021-10-12 10:02:10|590|589.7|589.9|589.7|590|589.8|589.7|589.5|6139
1634032940000|2021-10-12 10:02:20|590|589.8|590.1|589.8|590.1|589.8|590|589.8|82
1634032950000|2021-10-12 10:02:30|590|589.7|589.9|589.6|590|589.7|589.9|589.5|1400
1634032960000|2021-10-12 10:02:40|589.8|589.5|589.8|589.6|589.8|589.6|589.8|589.5|525
1634032970000|2021-10-12 10:02:50|589.7|589.5|589.7|589.5|589.7|589.5|589.7|589.4|511
1634032980000|2021-10-12 10:03:00|589.8|589.6|590.3|589.9|590.3|590|589.8|589.6|3780
1634032990000|2021-10-12 10:03:10|590.2|590|590.3|590|590.3|590|590.2|590|87
1634033000000|2021-10-12 10:03:20|590.2|589.9|589.8|589.5|590.2|589.9|589.8|589.4|2797
1634033010000|2021-10-12 10:03:30|589.7||589.7||589.7||589.7||0
1634033040000|2021-10-12 10:04:00|589.8|589.6|589.9|589.7|590|589.8|589.8|589.6|15202
1634033050000|2021-10-12 10:04:10|590|589.8|590|589.7|590.2|589.9|589.9|589.7|7935
1634033060000|2021-10-12 10:04:20||589.8||589.7||589.8||589.7|200
1634033090000|2021-10-12 10:04:50|589.9|589.8|590|589.7|590|589.9|589.8|589.7|500
1634033100000|2021-10-12 10:05:00|589.9|589.6|589.6|589.5|589.9|589.6|589.6|589.5|1656
1634033110000|2021-10-12 10:05:10|589.5|589.4|589.5|589.2|589.5|589.4|589.5|589.2|4717
1634033130000|2021-10-12 10:05:30||589.3||589.3||589.3||589.3|1700
1634033140000|2021-10-12 10:05:40|589.4|589.2|589.2|589.1|589.4|589.3|589.2|589.1|133400
1634033150000|2021-10-12 10:05:50|589.3|589|589.2|588.9|589.3|589|589|588.9|22388
1634033160000|2021-10-12 10:06:00|589.1||589||589.1||589||0
1634033170000|2021-10-12 10:06:10|588.9|588.7|588.7|588.4|588.9|588.7|588.7|588.4|1556
1634033180000|2021-10-12 10:06:20|588.6|588.3|588.4|588.1|588.6|588.3|588.4|588|2306
1634033190000|2021-10-12 10:06:30|588.3|588.2|588.3|588.2|588.4|588.2|588.3|588.2|63371
1634033200000|2021-10-12 10:06:40|588.2|588|587.9|587.6|588.2|588|587.8|587.5|43419
1634033210000|2021-10-12 10:06:50||587.5||587.5||587.5||587.5|0
1634033220000|2021-10-12 10:07:00|587.8|587.4|587.6|587.4|587.8|587.4|587.6|587.1|1453
1634033230000|2021-10-12 10:07:10|587.5||587.5||587.5||587.5||0
1634033240000|2021-10-12 10:07:20|587.6|587.3|587.9|587.6|587.9|587.6|587.6|587.2|5573
1634033250000|2021-10-12 10:07:30|588|587.7|587.7|587.1|588.1|587.8|587.6|587.1|3261
1634033270000|2021-10-12 10:07:50|587.6|587.3|587.4|586.9|587.6|587.4|587.4|586.9|1875
1634033280000|2021-10-12 10:08:00|587.3|587|587|586.6|587.3|587|587|586.6|1070
1634033290000|2021-10-12 10:08:10||586.7||586.7||586.7||586.7|0
1634033300000|2021-10-12 10:08:20|587.2|587.1|587.1|586.8|587.4|587.1|587|586.7|11557
1634033310000|2021-10-12 10:08:30|587.2|586.9|587.2|586.9|587.2|586.9|587.2|586.9|0
1634033320000|2021-10-12 10:08:40|587.1|586.8|587|586.8|587.2|586.8|587|586.8|1654
1634033330000|2021-10-12 10:08:50|586.9|586.7|586.8|586.5|587.1|586.7|586.8|586.5|7260
1634033340000|2021-10-12 10:09:00|586.9|586.8|587.2|586.9|587.2|586.9|586.9|586.8|737
1634033350000|2021-10-12 10:09:10|587.1|586.8|587.1|586.8|587.2|586.8|587.1|586.8|1999
1634033360000|2021-10-12 10:09:20|587.2|587.3|587.2|586.9|587.4|587.3|587|586.8|24654
1634033370000|2021-10-12 10:09:30|587.1|586.8|587.1|586.8|587.1|586.8|587.1|586.8|989
1634033390000|2021-10-12 10:09:50|587|586.7|586.6|586.2|587|586.7|586.6|586.2|28822
1634033400000|2021-10-12 10:10:00|586.5||586.6||586.6||586.4||0
1634033410000|2021-10-12 10:10:10|586.5|586.3|586.6|586.4|586.6|586.4|586.5|586.3|417
1634033420000|2021-10-12 10:10:20|586.7|586.5|586.7|586.3|586.9|586.6|586.6|586.3|298
1634033430000|2021-10-12 10:10:30|586.8|586.4|586.7|586.4|586.8|586.4|586.7|586.3|2006
1634033450000|2021-10-12 10:10:50|586.6|586.3|586.4|586.1|586.6|586.3|586.2|586.1|5197
1634033460000|2021-10-12 10:11:00|586.2|586.2|586.5|586.1|586.5|586.2|586.2|586.1|561
1634033480000|2021-10-12 10:11:20||586.2||586.3||586.3||586.1|750
1634033490000|2021-10-12 10:11:30|586.6|586.4|586.7|586.5|586.7|586.5|586.6|586.4|74
1634033500000|2021-10-12 10:11:40|586.6|586.4|586.5|586.1|586.6|586.5|586.4|586|2942
1634033510000|2021-10-12 10:11:50|586.4||586.4||586.4||586.4||0
1634033520000|2021-10-12 10:12:00||586.2||586.2||586.2||586.2|894
1634033530000|2021-10-12 10:12:10|586.3|586.1|586.4|586.1|586.4|586.1|586.3|586|914
1634033540000|2021-10-12 10:12:20|586.3||586.3||586.3||586.3||0
1634033550000|2021-10-12 10:12:30|586.2|586|585.9|585.4|586.3|586|585.9|585.4|3287
1634033560000|2021-10-12 10:12:40|586|585.5|586.1|585.9|586.2|586.1|586|585.5|10691
1634033570000|2021-10-12 10:12:50|586.2|585.8|587.1|586.9|587.4|587.1|586|585.7|74054
1634033580000|2021-10-12 10:13:00|587|586.8|586.9|586.5|587.1|586.9|586.9|586.4|2375
1634033590000|2021-10-12 10:13:10|586.8|586.4|586.8|586.4|586.8|586.5|586.7|586.2|2348
1634033600000|2021-10-12 10:13:20|586.9|586.5|586.7|586.3|586.9|586.5|586.7|586.3|500
1634033610000|2021-10-12 10:13:30|586.8|586.4|586.4|586.2|586.8|586.5|586.4|586|3423
1634033620000|2021-10-12 10:13:40|586.3|586|586.3|585.9|586.3|586|586.3|585.9|743
1634033630000|2021-10-12 10:13:50|586.4|586|586.3|586|586.4|586.2|586.3|586|1277
1634033640000|2021-10-12 10:14:00|586.2|585.9|585.8|585.5|586.2|585.9|585.8|585.5|955
1634033650000|2021-10-12 10:14:10||585.6||585.5||585.6||585.5|50
1634033660000|2021-10-12 10:14:20|585.9|585.6|586.1|585.8|586.1|585.9|585.9|585.6|508
1634033670000|2021-10-12 10:14:30|586|585.7|585.8|585.5|586|585.7|585.8|585.4|1978
1634033680000|2021-10-12 10:14:40|585.9|585.6|585.8|585.5|586|585.7|585.8|585.5|1081
1634033690000|2021-10-12 10:14:50|585.9|585.6|586.1|585.8|586.1|585.8|585.9|585.6|0
1634033700000|2021-10-12 10:15:00|586|585.7|585.7|585.3|586.1|585.7|585.5|585.1|3296
1634033710000|2021-10-12 10:15:10|585.6|585.2|585.6|585.2|585.6|585.2|585.6|585.2|0
1634033720000|2021-10-12 10:15:20|585.5|585.1|585.5|585.1|585.6|585.2|585.3|585|1006
1634033730000|2021-10-12 10:15:30||585.2||585.1||585.2||585.1|0
1634033750000|2021-10-12 10:15:50|585.4|585|585.2|585|585.5|585.2|585.1|585|3377
1634033760000|2021-10-12 10:16:00|585.3|585.1|585.4|585.1|585.4|585.1|585.3|585|179
1634033780000|2021-10-12 10:16:20|585.5|585.2|585.5|585.2|585.5|585.3|585.5|585.1|1707
1634033790000|2021-10-12 10:16:30|585.4|585.1|585.4|585|585.4|585.1|585.3|585|800
1634033800000|2021-10-12 10:16:40|585.3|585.1|584.9|584.6|585.4|585.1|584.6|584.5|95696
1634033810000|2021-10-12 10:16:50|585|584.7|585.4|585.1|585.5|585.2|585|584.6|4524
1634033820000|2021-10-12 10:17:00|585.3||585.3||585.3||585.3||112
1634033840000|2021-10-12 10:17:20|585.2|585|585.3|585|585.3|585.1|585.2|585|1930
1634033850000|2021-10-12 10:17:30|585.2|584.9|585.3|584.9|585.3|585|584.9|584.5|45271
1634033860000|2021-10-12 10:17:40|585.2||585.3||585.3||585.2||0
1634033870000|2021-10-12 10:17:50|585.2||585.3||585.3||585.2||0
1634033880000|2021-10-12 10:18:00|585.2|584.7|585|584.7|585.2|584.9|585|584.7|832
1634033890000|2021-10-12 10:18:10|584.9|584.8|585.2|584.9|585.3|585|584.9|584.8|1517
1634033910000|2021-10-12 10:18:30||585||584.9||585||584.9|319
1634033920000|2021-10-12 10:18:40|||||||||200
1634033930000|2021-10-12 10:18:50|585.3|585|585.6|585.2|585.7|585.2|585.3|585|215
1634033940000|2021-10-12 10:19:00|585.5|585.1|584.6|584.2|585.5|585.2|584.3|584.1|6706
1634033950000|2021-10-12 10:19:10|584.8|584.3|584.8|584.4|585|584.8|584.6|584.3|17718
1634033960000|2021-10-12 10:19:20||584.3||584.3||584.3||584.2|0
1634033970000|2021-10-12 10:19:30|585|584.9|584.6|584.2|585|584.9|584.6|584.2|10000
1634033980000|2021-10-12 10:19:40|584.5|584.3|584.6|584.3|584.6|584.3|584.5|584.3|0
1634033990000|2021-10-12 10:19:50|584.7|584.4|584.8|584.6|584.8|584.6|584.6|584.4|887
1634034000000|2021-10-12 10:20:00|584.7|584.5|584.6|584.1|584.7|584.6|584.5|584|1846
1634034010000|2021-10-12 10:20:10|584.5|584.2|584.6|584.3|584.6|584.3|584.5|584.2|0
1634034020000|2021-10-12 10:20:20|584.5|584.2|583.9|583.6|584.5|584.2|583.9|583.5|7561
1634034030000|2021-10-12 10:20:30|583.8|583.5|583.8|583.4|583.8|583.6|583.6|583.2|1682
1634034050000|2021-10-12 10:20:50|583.7|583.5|583.8|583.5|583.9|583.5|583.7|583.3|0
1634034060000|2021-10-12 10:21:00|583.7|583.4|583.7|583.3|583.7|583.4|583.7|583.3|428
1634034070000|2021-10-12 10:21:10|583.8|583.5|583.6|583.2|583.8|583.5|583.3|583|6373
1634034080000|2021-10-12 10:21:20|583.5|583.1|583.4|583|583.5|583.1|583.4|583|2299
1634034090000|2021-10-12 10:21:30|583.3|582.9|583|582.6|583.3|582.9|583|582.5|8704
1634034100000|2021-10-12 10:21:40|582.9|582.7|582.9|582.7|582.9|582.7|582.9|582.7|0
1634034110000|2021-10-12 10:21:50|582.8|582.5|582.9|582.7|583.1|582.7|582.8|582.5|658
1634034120000|2021-10-12 10:22:00|583.1|583|583.2|582.7|583.5|583|583|582.7|6489
1634034130000|2021-10-12 10:22:10|583.1|582.6|582.8|582.5|583.1|582.6|582.8|582.5|964
1634034140000|2021-10-12 10:22:20|582.7|582.4|582.7|582.4|582.7|582.5|582.5|582|1680
1634034150000|2021-10-12 10:22:30||582.5||582.5||582.5||582.5|0
1634034160000|2021-10-12 10:22:40|582.8|582.6|582.6|582.1|583|582.7|582.5|582.1|16152
1634034170000|2021-10-12 10:22:50|582.5|582.2|582.7|582.2|582.7|582.3|582.5|582.2|2056
1634034180000|2021-10-12 10:23:00|582.6|582.3|582.5|582.1|582.6|582.3|582.5|582|1540
1634034190000|2021-10-12 10:23:10|582.4|582|582.3|582|582.5|582.2|582.3|582|1576
1634034200000|2021-10-12 10:23:20|582.2|582.2|581.8|581.5|582.2|582.2|581.5|581.3|43039
1634034210000|2021-10-12 10:23:30|581.9|581.6|581.9|581.4|582.1|581.8|581.8|581.4|4505
1634034220000|2021-10-12 10:23:40|581.8|582|581.8|581.5|582.2|582|581.7|581.5|16297
1634034230000|2021-10-12 10:23:50|581.9|581.6|581.9|581.7|582.2|581.9|581.7|581.4|7115
1634034240000|2021-10-12 10:24:00|582|581.6|582|581.6|582|581.6|582|581.6|0
1634034250000|2021-10-12 10:24:10||581.5||581.7||581.7||581.5|1064
1634034260000|2021-10-12 10:24:20|581.8|581.6|581.6|581.1|581.8|581.6|581.4|580.9|6513
1634034270000|2021-10-12 10:24:30||581.2||581.2||581.2||581.2|200
1634034280000|2021-10-12 10:24:40|581.7|581.3|581.9|581.6|581.9|581.6|581.6|581.3|290
1634034290000|2021-10-12 10:24:50|581.8||581.8||581.8||581.8||0
1634034300000|2021-10-12 10:25:00|581.7|581.5|581.8|581.5|582|581.6|581.6|581.2|11908
1634034310000|2021-10-12 10:25:10|582.1|582|582.1|581.8|582.3|582|582|581.5|15570
1634034320000|2021-10-12 10:25:20|582|581.7|581.9|581.5|582|581.7|581.9|581.5|1239
1634034330000|2021-10-12 10:25:30|582|581.6|582|581.6|582.1|581.9|581.9|581.6|7635
1634034340000|2021-10-12 10:25:40|581.9|581.5|581.8|581.5|581.9|581.5|581.7|581.2|1844
1634034350000|2021-10-12 10:25:50|581.9|581.6|582.1|581.7|582.3|581.8|581.8|581.5|4326
1634034360000|2021-10-12 10:26:00|582.2|581.8|582|581.6|582.2|581.8|582|581.6|0
1634034370000|2021-10-12 10:26:10|582.1|581.7|581.9|581.6|582.2|581.7|581.7|581.5|8449
1634034380000|2021-10-12 10:26:20|582|581.7|582.2|582|582.5|582.1|582|581.7|16217
1634034390000|2021-10-12 10:26:30|582.1|581.9|582.4|582|582.5|582.1|582.1|581.9|5211
1634034400000|2021-10-12 10:26:40|582.3|581.9|582.1|581.7|582.3|581.9|582.1|581.7|1680
1634034410000|2021-10-12 10:26:50|582|581.6|582|581.6|582|581.6|581.9|581.5|3601
1634034430000|2021-10-12 10:27:10|581.9|581.7|582.2|581.8|582.3|582|581.9|581.7|1819
1634034440000|2021-10-12 10:27:20|582.1|581.9|582.4|582|582.4|582|582.1|581.8|1253
1634034450000|2021-10-12 10:27:30|582.5|582.1|582.6|582.3|582.7|582.3|582.4|582.1|1336
1634034460000|2021-10-12 10:27:40|582.7|582.4|582.5|582.1|582.7|582.4|582.5|582.1|2851
1634034480000|2021-10-12 10:28:00|582.6|582.2|582.5|582.3|582.7|582.5|582.4|582.2|2153
1634034490000|2021-10-12 10:28:10|582.4||582.4||582.4||582.4||0
1634034500000|2021-10-12 10:28:20|582.5||582.4||582.5||582.4||3942
1634034520000|2021-10-12 10:28:40|582.3|582.2|581.7|581.3|582.3|582.2|581.6|581.1|15820
1634034530000|2021-10-12 10:28:50|581.6|581.2|581.2|580.7|581.6|581.2|581.1|580.6|5553
1634034540000|2021-10-12 10:29:00|581.3|580.9|581.5|581.3|581.6|581.3|581.3|580.9|1060
1634034550000|2021-10-12 10:29:10|581.6||581.5||581.6||581.5||0
1634034560000|2021-10-12 10:29:20|581.6|581.4|582.3|581.8|582.3|581.8|581.6|581.4|745
1634034570000|2021-10-12 10:29:30|582.4|582|582.1|581.8|582.6|582.1|581.9|581.5|20000
1634034580000|2021-10-12 10:29:40|582.2|581.6|582.2|582|582.2|582|581.7|581.6|8270
1634034590000|2021-10-12 10:29:50|582.3|581.9|582.1|581.8|582.3|581.9|582|581.6|4516
1634034600000|2021-10-12 10:30:00|582.2|581.9|582.3|582.1|582.3|582.1|582.2|581.9|986
1634034610000|2021-10-12 10:30:10|582.2|582|582.8|582.5|582.8|582.5|582.1|581.9|5532
1634034620000|2021-10-12 10:30:20|582.7|582.4|582.4|582.2|582.7|582.4|582.4|582.2|192
1634034630000|2021-10-12 10:30:30|582.5|582.3|582.8|582.3|582.8|582.3|582.5|582.1|2000
1634034640000|2021-10-12 10:30:40||582.4||582.5||582.5||582.4|0
1634034650000|2021-10-12 10:30:50|582.7|582.4|582.7|582.4|582.8|582.5|582.7|582.4|1000
1634034660000|2021-10-12 10:31:00|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|650
1634034670000|2021-10-12 10:31:10|582.7|582.4|583.1|582.7|583.2|582.9|582.7|582.4|2761
1634034680000|2021-10-12 10:31:20|583.3|582.8|583.3|583|583.4|583|583.2|582.8|5792
1634034690000|2021-10-12 10:31:30|583.4|582.9|583.3|583|583.4|583|583.3|582.9|0
1634034710000|2021-10-12 10:31:50|583.4|583.1|583.5|583.1|583.5|583.2|583.4|583|961
1634034720000|2021-10-12 10:32:00|583.4|583|583.7|583.1|583.8|583.2|583.3|583|2174
1634034730000|2021-10-12 10:32:10|583.8|583.2|584.1|583.8|584.3|583.8|583.8|583.2|1775
1634034740000|2021-10-12 10:32:20|584.2|583.9|584|583.7|584.3|583.9|583.9|583.7|3249
1634034760000|2021-10-12 10:32:40|583.3|583.2|583.4|583.1|584|583.4|583.2|582.9|21297
1634034770000|2021-10-12 10:32:50|583.5|583|583.8|583.2|583.8|583.2|583.2|582.8|6232
1634034780000|2021-10-12 10:33:00|583.9|583.3|583.8|583.4|584|583.4|583.5|583.1|8000
1634034800000|2021-10-12 10:33:20|583.9|583.5|584.2|583.6|584.2|583.7|583.9|583.5|1993
1634034810000|2021-10-12 10:33:30||583.8||583.8||583.8||583.8|0
1634034820000|2021-10-12 10:33:40|584.1||584.1||584.1||583.9||227
1634034830000|2021-10-12 10:33:50|584.2|583.7|584.3|584|584.3|584.1|584.1|583.7|1105
1634034840000|2021-10-12 10:34:00|584.2|583.8|583.8|583.4|584.3|583.8|583.8|583.3|4021
1634034850000|2021-10-12 10:34:10|583.7|583.3|583.3|583|583.7|583.3|583.3|583|300
1634034860000|2021-10-12 10:34:20||582.9||582.9||582.9||582.9|0
1634034880000|2021-10-12 10:34:40|583.4|583|583.3|583|583.5|583|583.2|583|0
1634034890000|2021-10-12 10:34:50|583|582.9|583.1|582.9|583.3|583|582.9|582.5|8757
1634034900000|2021-10-12 10:35:00|583.3|583|583.1|582.8|583.5|583.1|583|582.8|26300
1634034910000|2021-10-12 10:35:10|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1634034920000|2021-10-12 10:35:20|583.3|583|583.5|583|583.5|583|583.2|583|0
1634034930000|2021-10-12 10:35:30|||||||||250
1634034950000|2021-10-12 10:35:50|583.4|582.9|582.9|582.5|583.4|582.9|582.7|582.5|5531
1634034970000|2021-10-12 10:36:10|583|582.6|582.9|582.6|583.1|582.6|582.9|582.5|1553
1634034980000|2021-10-12 10:36:20|583|582.5|582.9|582.7|583|582.7|582.7|582.3|2632
1634034990000|2021-10-12 10:36:30|582.7|582.6|583.1|582.6|583.1|582.8|582.7|582.5|11245
1634035000000|2021-10-12 10:36:40|582.8|582.5|582.9|582.6|583.2|583|582.8|582.5|8769
1634035010000|2021-10-12 10:36:50|582.5|582.4|582.1|581.8|582.5|582.4|582|581.8|26645
1634035020000|2021-10-12 10:37:00|582|581.9|582.1|581.7|582.4|582.1|581.9|581.6|56664
1634035030000|2021-10-12 10:37:10|582.2|581.8|582.4|581.9|582.4|581.9|582.2|581.8|1000
1634035040000|2021-10-12 10:37:20|582.3|582|582.5|582.2|582.5|582.2|582.3|582|1614
1634035050000|2021-10-12 10:37:30|582.4|582.1|581.5|581.2|582.4|582.1|581.5|581.2|10354
1634035060000|2021-10-12 10:37:40|581.4|581.1|581.4|581|581.5|581.1|581.4|580.9|1321
1634035070000|2021-10-12 10:37:50|581.5|581.1|582|581.4|582|581.6|581.5|581.1|2721
1634035080000|2021-10-12 10:38:00|581.9|581.6|581.6|581.3|581.9|581.6|581.3|581.2|16895
1634035090000|2021-10-12 10:38:10|581.7|581.5|581.2|580.9|581.8|581.5|581|580.7|25702
1634035100000|2021-10-12 10:38:20|581.1|580.4|581|580.8|581.2|580.9|580.9|580.4|16122
1634035110000|2021-10-12 10:38:30|581.1|581|581.5|581.1|581.6|581.1|580.6|580.5|64950
1634035120000|2021-10-12 10:38:40|581.8|581|581.1|580.8|581.9|581.4|580.8|580.7|65525
1634035130000|2021-10-12 10:38:50|581.2|581|581.7|581.3|581.7|581.5|581.2|581|89629
1634035140000|2021-10-12 10:39:00|581.6|581.4|581.6|581.3|581.6|581.4|581.6|581.3|0
1634035150000|2021-10-12 10:39:10|581.7|581.4|581.8|581.4|581.8|581.4|581.6|581.4|1250
1634035160000|2021-10-12 10:39:20|582.1|582|582.5|582.3|582.5|582.3|582|581.4|21351
1634035170000|2021-10-12 10:39:30|582.4|582.2|582.8|582.5|582.9|582.5|582.2|582|39490
1634035180000|2021-10-12 10:39:40|582.7|582.4|582.4|582.2|582.7|582.4|582.3|582.2|3061
1634035190000|2021-10-12 10:39:50|582.3|582.3|582.7|582.3|582.7|582.3|582.3|582.2|2130
1634035200000|2021-10-12 10:40:00|582.8|582.4|583.4|583.1|583.4|583.2|582.8|582.4|22382
1634035210000|2021-10-12 10:40:10|583.9|583.2|583.2|582.8|583.9|583.3|582.9|582.7|28336
1634035220000|2021-10-12 10:40:20|583.3|582.9|583|582.8|583.3|583|583|582.6|13706
1634035230000|2021-10-12 10:40:30||582.9||582.7||582.9||582.7|471
1634035240000|2021-10-12 10:40:40|583.2|582.8|583.3|583|583.3|583|583.1|582.8|6173
1634035250000|2021-10-12 10:40:50|583.2|582.9|583.1|582.8|583.2|583|582.7|582.6|21224
1634035260000|2021-10-12 10:41:00|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1634035270000|2021-10-12 10:41:10|583.1|582.8|583.8|583.5|583.8|583.5|583.1|582.8|5505
1634035280000|2021-10-12 10:41:20|584.1|584|584|583.7|584.1|584|583.8|583.6|11731
1634035290000|2021-10-12 10:41:30|584.1|584|582.1|581.6|584.3|584|580.9|580.3|101243
1634035300000|2021-10-12 10:41:40|582|581.5|581.7|581.2|582|581.5|581.3|580.8|7727
1634035310000|2021-10-12 10:41:50|581.8|581.3|582|581.5|582|581.5|581.8|581.3|0
1634035320000|2021-10-12 10:42:00|581.5|581.4|581.5|581.1|582.1|581.8|581.5|581|35473
1634035340000|2021-10-12 10:42:20|581.7|581.2|581.7|581.3|582|581.6|581.5|581.2|21252
1634035350000|2021-10-12 10:42:30|581.8|581.4|581.9|581.3|582.2|581.7|581.5|581.3|10556
1634035360000|2021-10-12 10:42:40|581.8|581.4|582.6|582|582.6|582|581.4|581.1|27573
1634035370000|2021-10-12 10:42:50|582.8|582.5|583.4|583|583.4|583|582.7|582.2|33631
1634035380000|2021-10-12 10:43:00|583.3|583.1|583.4|583|583.4|583.2|583.2|582.9|2382
1634035390000|2021-10-12 10:43:10|583.5|583.1|583.7|583.3|583.9|583.8|583.5|583.1|19408
1634035400000|2021-10-12 10:43:20|583.8|583.4|584.2|583.9|584.3|584|583.8|583.4|2964
1634035410000|2021-10-12 10:43:30|584.3|584|583.9|583.6|584.4|584|583.9|583.6|5210
1634035420000|2021-10-12 10:43:40|584||583.9||584||583.9||0
1634035430000|2021-10-12 10:43:50|583.8|583.4|583.9|583.3|583.9|583.4|583.6|583.1|17
1634035440000|2021-10-12 10:44:00|583.8|583.4|583.6|583.1|583.8|583.4|583.6|583.1|0
1634035470000|2021-10-12 10:44:30|583.8|583.2|584|583.6|584.1|583.6|583.8|583.2|1160
1634035480000|2021-10-12 10:44:40|583.6|583.5|583.3|582.8|583.6|583.5|582.8|582.6|64468
1634035490000|2021-10-12 10:44:50|583.2||583.2||583.2||583.2||0
1634035500000|2021-10-12 10:45:00||582.9||582.9||582.9||582.9|0
1634035510000|2021-10-12 10:45:10|583.4|583|584|583.5|584|583.5|583.4|583|57
1634035520000|2021-10-12 10:45:20|584.1|584|584.4|584|584.4|584|584.1|583.6|21725
1634035530000|2021-10-12 10:45:30|584.5|584.1|584.4|584.2|585|584.5|584.3|584.1|9726
1634035540000|2021-10-12 10:45:40|584.5|584.3|584.8|584.3|584.8|584.3|584.5|584.3|103
1634035550000|2021-10-12 10:45:50|584.9|584.4|585.1|584.5|585.4|584.9|584.9|584.4|318
1634035560000|2021-10-12 10:46:00|585|584.6|584.5|584.1|585|584.7|584.5|584.1|4355
1634035570000|2021-10-12 10:46:10||584.2||584.2||584.2||584.2|0
1634035600000|2021-10-12 10:46:40|||||||||100
1634035610000|2021-10-12 10:46:50|584.4|584.1|584|583.7|584.4|584.1|584|583.5|2331
1634035620000|2021-10-12 10:47:00|583.9|583.6|583.7|583.2|583.9|583.6|583.7|583.2|240
1634035630000|2021-10-12 10:47:10||583.1||583.1||583.1||583.1|0
1634035640000|2021-10-12 10:47:20|583|582.9|583.3|582.9|583.7|583|583|582.6|14988
1634035650000|2021-10-12 10:47:30|583|582.7|582.9|582.6|583|582.7|582.9|582.6|22
1634035680000|2021-10-12 10:48:00|583|582.7|583.7|583.3|583.7|583.3|583|582.7|16448
1634035690000|2021-10-12 10:48:10|583.6|583.2|583.9|583.3|583.9|583.3|583.6|583.1|1
1634035700000|2021-10-12 10:48:20|584|583.4|584.2|583.7|584.2|583.7|583.9|583.4|1025
1634035720000|2021-10-12 10:48:40|584.3|583.8|584.3|583.9|584.3|583.9|584.3|583.8|0
1634035740000|2021-10-12 10:49:00|584.2|584|584.4|584|584.4|584|584.2|584|0
1634035750000|2021-10-12 10:49:10|584.5||584.5||584.5||584.5||0
1634035760000|2021-10-12 10:49:20|584.4||584.2||584.4||584.2||0
1634035780000|2021-10-12 10:49:40|584.1|583.9|584.2|583.9|584.2|584|584|583.8|1459
1634035790000|2021-10-12 10:49:50|584.3|584|584.9|584.4|585|584.4|584.3|584|18247
1634035800000|2021-10-12 10:50:00|584.8|584.3|584.7|584.2|584.9|584.3|584.6|584.2|0
1634035820000|2021-10-12 10:50:20|584.8|584.3|584.7|584.3|584.8|584.3|584.7|584.3|0
1634035830000|2021-10-12 10:50:30||584.4||584.4||584.5||584.4|170
1634035850000|2021-10-12 10:50:50|584.8|584.5|585|584.5|585|584.5|584.8|584.5|0
1634035860000|2021-10-12 10:51:00|584.9|584.4|584.9|584.6|585|584.7|584.7|584.4|1259
1634035870000|2021-10-12 10:51:10|584.8|584.4|584.8|584.5|584.8|584.5|584.7|584.4|5021
1634035880000|2021-10-12 10:51:20|584.7|584.4|584.7|584.2|584.7|584.4|584.4|584|3067
1634035890000|2021-10-12 10:51:30|584.5||584.5||584.5||584.5||0
1634035900000|2021-10-12 10:51:40|584.7|584.3|584.7|584.3|584.9|584.4|584.7|584.2|150
1634035910000|2021-10-12 10:51:50|584.8|584.4|584.9|584.4|584.9|584.4|584.8|584.4|0
1634035920000|2021-10-12 10:52:00|584.8|584.5|584.7|584.2|584.8|584.5|584.7|584|1968
1634035930000|2021-10-12 10:52:10|584.6|584.3|584.6|584.1|584.7|584.3|584.6|584|378
1634035940000|2021-10-12 10:52:20||584.2||584.2||584.2||584.2|0
1634035950000|2021-10-12 10:52:30|584.5|584.1|584.3|584|584.7|584.1|584.1|583.7|2265
1634035960000|2021-10-12 10:52:40|584.2|583.8|584|583.7|584.2|583.8|584|583.6|324
1634035970000|2021-10-12 10:52:50|583.9|583.8|584.9|584.4|585|584.5|583.9|583.8|8366
1634035980000|2021-10-12 10:53:00|585|584.5|585.4|585|585.5|585|585|584.5|0
1634035990000|2021-10-12 10:53:10|585.3|585.1|585|584.5|585.3|585.1|585|584.5|795
1634036000000|2021-10-12 10:53:20|||||||||50
1634036010000|2021-10-12 10:53:30|584.9||584.8||584.9||584.8||0
1634036020000|2021-10-12 10:53:40|584.9||584.9||584.9||584.9||0
1634036030000|2021-10-12 10:53:50||584.6||584.6||584.6||584.6|0
1634036040000|2021-10-12 10:54:00|584.8||584.8||584.8||584.8||0
1634036050000|2021-10-12 10:54:10|584.7|584.4|584.4|583.8|584.7|584.4|584.4|583.8|337
1634036060000|2021-10-12 10:54:20|584.5|583.9|584.2|583.7|584.5|584|584.2|583.7|500
1634036070000|2021-10-12 10:54:30||584||584||584||584|0
1634036080000|2021-10-12 10:54:40|584.3|584.1|584.8|584.3|584.8|584.3|584.3|584.1|178
1634036100000|2021-10-12 10:55:00|584.6|584.4|585.1|584.8|585.6|585.1|584.6|584.4|12269
1634036110000|2021-10-12 10:55:10|585.2|584.9|585.3|584.8|585.3|584.9|585.2|584.8|0
1634036130000|2021-10-12 10:55:30||584.9||584.9||584.9||584.9|0
1634036140000|2021-10-12 10:55:40|585.4|585|585.5|585|585.5|585|585|584.9|10910
1634036150000|2021-10-12 10:55:50|585.6|585.1|585.7|585.1|585.8|585.2|585.6|585.1|0
1634036160000|2021-10-12 10:56:00||585.2||585.3||585.3||585.2|0
1634036170000|2021-10-12 10:56:10|585.6|585.2|585.7|585.2|585.7|585.2|585.5|585.2|25
1634036180000|2021-10-12 10:56:20|585.6|585.1|585|584.5|585.6|585.1|584.9|584.5|1875
1634036190000|2021-10-12 10:56:30|584.9|584.4|584.9|584.6|584.9|584.6|584.9|584.4|0
1634036200000|2021-10-12 10:56:40|585||585||585||585||0
1634036210000|2021-10-12 10:56:50||584.7||584.7||584.8||584.7|0
1634036220000|2021-10-12 10:57:00||584.6||584.7||584.7||584.6|0
1634036230000|2021-10-12 10:57:10|585.1|584.8|585.3|584.8|585.3|584.9|585.1|584.8|39
1634036240000|2021-10-12 10:57:20|585.4|585|585.5|585|585.5|585|585.4|585|0
1634036250000|2021-10-12 10:57:30|585.4||585.4||585.4||585.4||0
1634036280000|2021-10-12 10:58:00|585.2|585.1|585.4|585.2|585.4|585.2|585.1|585|35722
1634036290000|2021-10-12 10:58:10|585.3|585.1|585.1|585|585.3|585.1|585.1|585|15418
1634036300000|2021-10-12 10:58:20|585|584.8|585.1|584.8|585.1|584.9|585|584.5|74987
1634036310000|2021-10-12 10:58:30|585.2|584.9|585.6|585.1|585.6|585.1|585.2|584.9|144
1634036320000|2021-10-12 10:58:40|585.5|585.2|585.7|585.3|585.7|585.3|585.3|585.1|87
1634036340000|2021-10-12 10:59:00|585.8|585.2|585.2|584.7|585.8|585.2|585.1|584.7|3008
1634036350000|2021-10-12 10:59:10|585.3|584.8|585.4|584.9|585.4|585|585.3|584.8|0
1634036360000|2021-10-12 10:59:20|585.3|584.8|585.3|584.7|585.3|584.8|585.3|584.7|0
1634036370000|2021-10-12 10:59:30|585.2|584.6|585|584.4|585.2|584.6|585|584.4|1026
1634036380000|2021-10-12 10:59:40|584.8|584.5|584.8|584.5|584.8|584.5|584.8|584.5|0
1634036390000|2021-10-12 10:59:50|584.9|584.4|585|584.4|585|584.4|584.9|584.4|0
1634036540000|2021-10-12 11:02:20|585.3|585|585.4|584.9|585.5|585.1|585.1|584.6|3620
1634036550000|2021-10-12 11:02:30|585.3|585|585.5|585.2|585.6|585.5|585.3|585|9000
1634036560000|2021-10-12 11:02:40|585.4|585.1|584.9|584.5|585.4|585.1|584.9|584.5|6154
1634036570000|2021-10-12 11:02:50|584.8|584.4|584.8|584.3|584.8|584.4|584.8|584.2|0
1634036580000|2021-10-12 11:03:00|584.9|584.4|584.9|584.5|585|584.6|584.7|584.4|5195
1634036590000|2021-10-12 11:03:10|585|584.6|585.4|585.1|585.4|585.2|584.9|584.6|3903
1634036600000|2021-10-12 11:03:20|585.3|585|584.9|584.5|585.3|585|584.9|584.5|2093
1634036610000|2021-10-12 11:03:30|584.8|584.4|584.8|584.5|584.9|584.5|584.6|584.2|1859
1634036620000|2021-10-12 11:03:40||584.6||584.7||584.7||584.6|0
1634036630000|2021-10-12 11:03:50|584.9|584.6|584.9|584.7|585|584.7|584.9|584.5|24
1634036640000|2021-10-12 11:04:00||584.5||584.5||584.5||584.5|0
1634036650000|2021-10-12 11:04:10|584.8|584.4|584.9|584.4|584.9|584.4|584.8|584.4|0
1634036660000|2021-10-12 11:04:20|585|584.5|585.3|585|585.5|585.1|585|584.5|1561
1634036670000|2021-10-12 11:04:30|585.2|584.9|585|584.5|585.2|585|584.9|584.5|6683
1634036680000|2021-10-12 11:04:40|585.1|585|584.9|584.8|585.1|585|584.9|584.5|3570
1634036690000|2021-10-12 11:04:50|584.8|584.6|584.7|584.5|584.9|584.6|584.7|584.3|953
1634036700000|2021-10-12 11:05:00|584.6|584.3|584.6|584.2|584.7|584.4|584.4|584.2|4000
1634036710000|2021-10-12 11:05:10|584.7|584.3|584.7|584.3|584.7|584.3|584.6|584.3|1310
1634036720000|2021-10-12 11:05:20|584.6|584.2|584.7|584.3|584.7|584.3|584.5|584.2|1665
1634036730000|2021-10-12 11:05:30|584.6|584.2|584.6|584.2|584.6|584.2|584.6|584.2|0
1634036750000|2021-10-12 11:05:50|584.7|584.3|584.6|584.2|584.7|584.3|584.6|584.2|151
1634036760000|2021-10-12 11:06:00|584.7|584.3|584.7|584.3|584.7|584.3|584.7|584.3|0
1634036770000|2021-10-12 11:06:10|584.6|584.2|584.6|584.2|584.6|584.2|584.4|584|1300
1634036780000|2021-10-12 11:06:20|584.5|584.1|584.2|584|584.5|584.1|584.2|584|3054
1634036790000|2021-10-12 11:06:30|584.1|583.8|583.8|583.4|584.1|583.9|583.8|583.3|9116
1634036800000|2021-10-12 11:06:40|583.7|583.3|584.2|583.9|584.3|584|583.4|583|14116
1634036810000|2021-10-12 11:06:50|584.1|583.8|584.1|583.8|584.1|583.8|584.1|583.8|0
1634036820000|2021-10-12 11:07:00|584|583.7|584.1|583.8|584.1|583.8|584|583.7|963
1634036830000|2021-10-12 11:07:10|584|583.7|583.9|583.5|584.1|583.8|583.9|583.4|2381
1634036840000|2021-10-12 11:07:20|584|583.6|584.1|583.8|584.2|583.8|584|583.6|1753
1634036850000|2021-10-12 11:07:30|584.2|583.9|584.2|583.8|584.5|584.3|584.1|583.8|5790
1634036860000|2021-10-12 11:07:40||583.9||583.9||583.9||583.9|0
1634036870000|2021-10-12 11:07:50|584.1|583.8|584.2|583.8|584.2|583.8|584.1|583.6|960
1634036880000|2021-10-12 11:08:00|584.3|583.9|584.4|584|584.4|584|584.3|583.9|848
1634036890000|2021-10-12 11:08:10|584.3|583.9|584.3|583.8|584.3|584|584.3|583.8|1711
1634036900000|2021-10-12 11:08:20|584.2|583.9|584.1|583.6|584.2|583.9|584|583.6|1
1634036910000|2021-10-12 11:08:30|583.9|583.5|583.9|583.5|583.9|583.5|583.9|583.5|0
1634036920000|2021-10-12 11:08:40|583.8|583.6|583.8|583.5|583.8|583.6|583.8|583.5|0
1634036930000|2021-10-12 11:08:50|584.3|583.6|584.6|584.3|584.7|584.5|584.2|583.6|26661
1634036940000|2021-10-12 11:09:00|584.5|584.2|584.5|584.2|584.6|584.2|584.4|584|3183
1634036950000|2021-10-12 11:09:10|584.4|584.1|584.2|583.8|584.5|584.1|584.2|583.8|2337
1634036970000|2021-10-12 11:09:30|583.5|583.4|583.9|583.6|584.2|583.6|583.5|583.4|28000
1634036980000|2021-10-12 11:09:40|583.8||583.8||583.8||583.8||0
1634036990000|2021-10-12 11:09:50|583.7|583.5|583.3|583|583.8|583.5|583.3|583|31
1634037000000|2021-10-12 11:10:00|583.4|583.1|583.8|583.3|583.8|583.3|583.4|583.1|2410
1634037010000|2021-10-12 11:10:10|583.9|583.4|583.9|583.4|583.9|583.5|583.6|583.3|1692
1634037020000|2021-10-12 11:10:20|583.8|583.5|583.4|583|583.8|583.5|583.4|583|4090
1634037030000|2021-10-12 11:10:30|583.3||583.4||583.4||583.3||0
1634037040000|2021-10-12 11:10:40|583.3||583.3||583.3||583.3||0
1634037050000|2021-10-12 11:10:50|583.2|582.9|582.9|582.5|583.2|582.9|582.9|582.4|5980
1634037090000|2021-10-12 11:11:30|582.8|582.4|582.6|582.3|582.8|582.4|582.6|582.3|15
1634037100000|2021-10-12 11:11:40|582.7|582.4|582.7|582.4|582.7|582.4|582.6|582.4|0
1634037110000|2021-10-12 11:11:50|582.6|582.5|582.4|582.1|582.7|582.5|582.4|582.1|18
1634037120000|2021-10-12 11:12:00|582.5|582|582.5|582.1|582.5|582.1|582.4|581.8|0
1634037130000|2021-10-12 11:12:10|582.6|582.2|582.9|582.5|582.9|582.6|582.6|582.2|1522
1634037140000|2021-10-12 11:12:20||582.4||582.4||582.5||582.4|0
1634037150000|2021-10-12 11:12:30|582.7|582.5|582.6|582.3|582.7|582.5|582.6|582.3|0
1634037160000|2021-10-12 11:12:40|582.5|582.2|582.6|582.1|582.6|582.2|582.4|582|440
1634037170000|2021-10-12 11:12:50|582.7|582.2|582.5|582.2|582.7|582.2|582.5|582.2|400
1634037180000|2021-10-12 11:13:00|582|582.1|582.1|581.6|582.3|582.1|582|581.6|25938
1634037190000|2021-10-12 11:13:10||581.5||581.6||581.6||581.5|0
1634037200000|2021-10-12 11:13:20|582.2|582.1|582|581.6|582.2|582.1|581.9|581.6|13191
1634037220000|2021-10-12 11:13:40|582.1|581.7|582.3|582|582.4|582|582.1|581.7|6500
1634037240000|2021-10-12 11:14:00|582.4|582.1|582.6|582.1|582.7|582.1|582.4|582.1|0
1634037250000|2021-10-12 11:14:10|582.7|582.3|582.7|582.4|582.9|582.7|582.7|582.3|5500
1634037260000|2021-10-12 11:14:20|582.6|582.3|582.5|582.3|582.6|582.3|582.5|582.3|3683
1634037270000|2021-10-12 11:14:30|582.4|582.2|582.5|582.1|582.5|582.2|582.4|582|1538
1634037280000|2021-10-12 11:14:40|582.6|582.2|582.6|582.3|582.7|582.3|582.6|582.2|0
1634037290000|2021-10-12 11:14:50|582.7|582.4|582.7|582.3|583|582.8|582.7|582.3|14005
1634037300000|2021-10-12 11:15:00|582.8|582.4|582.9|582.4|582.9|582.5|582.8|582.4|0
1634037310000|2021-10-12 11:15:10|582.1|582|582.6|582.1|582.9|582.2|582.1|582|28000
1634037350000|2021-10-12 11:15:50|582.5|582|582.3|582|582.5|582|582.3|582|206
1634037360000|2021-10-12 11:16:00|582.2||582.2||582.2||582.2||0
1634037370000|2021-10-12 11:16:10|582.3|582.1|582.5|582.2|582.6|582.3|582.2|581.9|6490
1634037380000|2021-10-12 11:16:20|582.6||582.6||582.6||582.6||0
1634037390000|2021-10-12 11:16:30|582.7|582.3|582.8|582.4|582.8|582.5|582.7|582.3|300
1634037410000|2021-10-12 11:16:50|582.7|582.3|582.5|582.1|582.7|582.3|582.3|582.1|1189
1634037420000|2021-10-12 11:17:00|582.6|582.2|582.5|582.2|582.6|582.2|582.5|582.1|565
1634037430000|2021-10-12 11:17:10|582.6|582.1|582.8|582.4|582.8|582.4|582.6|582.1|100
1634037440000|2021-10-12 11:17:20|582.7|582.3|582.7|582.3|582.7|582.3|582.7|582.3|0
1634037450000|2021-10-12 11:17:30|582.8|582.4|582.9|582.5|582.9|582.5|582.8|582.4|1000
1634037460000|2021-10-12 11:17:40|583|582.6|582.8|582.5|583|582.6|582.7|582.5|962
1634037470000|2021-10-12 11:17:50|582.7|582.4|582.6|582.2|582.7|582.4|582.6|582.2|15
1634037480000|2021-10-12 11:18:00|582.7|582.3|582.7|582.2|582.7|582.3|582.7|582.2|0
1634037490000|2021-10-12 11:18:10|582.6|582.1|582.5|582.1|582.6|582.1|582.3|582|1107
1634037500000|2021-10-12 11:18:20|582.4|582|582.1|581.6|582.4|582|582|581.5|0
1634037510000|2021-10-12 11:18:30|582.2|581.7|582.3|581.9|582.3|581.9|582.2|581.7|0
1634037520000|2021-10-12 11:18:40||581.8||581.8||581.8||581.8|0
1634037530000|2021-10-12 11:18:50|582.4||582.4||582.4||582.4||0
1634037540000|2021-10-12 11:19:00|581.6|581.5|582.3|581.9|582.4|582|581.6|581.5|28000
1634037550000|2021-10-12 11:19:10|582.2|582|582.1|581.8|582.2|582|582.1|581.8|295
1634037560000|2021-10-12 11:19:20|582|582|582.3|581.9|582.3|582|582|581.8|16325
1634037570000|2021-10-12 11:19:30|582.4|582|582.5|582.2|582.5|582.2|582.4|582|0
1634037580000|2021-10-12 11:19:40|582.6||582.6||582.6||582.6||0
1634037590000|2021-10-12 11:19:50|582.5|582.1|582.2|581.9|582.5|582.1|582.1|581.8|641
1634037600000|2021-10-12 11:20:00||581.8||581.8||581.9||581.8|0
1634037610000|2021-10-12 11:20:10||581.9||581.9||581.9||581.9|0
1634037630000|2021-10-12 11:20:30|582.1|581.8|581.9|581.6|582.1|581.8|581.5|581.3|28525
1634037640000|2021-10-12 11:20:40|582|581.5|581.6|581.2|582|581.7|581.6|581.1|3186
1634037650000|2021-10-12 11:20:50|581.5|581.1|581.4|581|581.6|581.2|581.3|581|331
1634037660000|2021-10-12 11:21:00|581.3|580.9|581.3|581|581.4|581.1|581|580.8|51094
1634037670000|2021-10-12 11:21:10|581.6|581.5|581.5|581.2|581.6|581.5|581.4|581|11172
1634037680000|2021-10-12 11:21:20|581.6|581.3|581.2|581|581.8|581.4|581.2|581|7555
1634037690000|2021-10-12 11:21:30|581.4|580.9|581.2|581|581.4|581.3|581.2|580.9|15000
1634037700000|2021-10-12 11:21:40|581.3||581.3||581.3||581.3||0
1634037710000|2021-10-12 11:21:50|581|580.9|581.5|581|581.7|581|581|580.8|28000
1634037720000|2021-10-12 11:22:00|581.4||581.4||581.4||581.4||0
1634037730000|2021-10-12 11:22:10|581.5|581.1|581.5|581.1|581.6|581.3|581.3|581|6282
1634037750000|2021-10-12 11:22:30|581.4||581.4||581.4||581.4||0
1634037770000|2021-10-12 11:22:50|581.5|581.2|581.6|581.2|581.6|581.3|581.5|581.2|0
1634037780000|2021-10-12 11:23:00|581.7|581.3|582.3|581.8|582.4|582.1|581.7|581.3|21266
1634037790000|2021-10-12 11:23:10|582.2|581.7|582.1|581.7|582.2|581.7|582.1|581.7|0
1634037800000|2021-10-12 11:23:20|582||582||582||582||0
1634037820000|2021-10-12 11:23:40|582.1|581.8|582.2|581.9|582.2|581.9|582.1|581.8|0
1634037830000|2021-10-12 11:23:50|582.3|582|582.3|582|582.3|582|582.3|582|0
1634037840000|2021-10-12 11:24:00|582.2|581.9|581.7|581.4|582.2|581.9|581.7|581.3|6796
1634037850000|2021-10-12 11:24:10|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|277
1634037880000|2021-10-12 11:24:40|581.6|581.3|581.2|580.9|581.6|581.3|581.2|580.8|8422
1634037890000|2021-10-12 11:24:50|580.8|580.7|581.1|580.8|581.1|580.8|580.8|580.5|28000
1634037900000|2021-10-12 11:25:00|581|580.6|581.1|580.6|581.1|580.6|580.8|580.3|1
1634037920000|2021-10-12 11:25:20|581.2|580.7|581.3|580.9|581.4|580.9|581.2|580.7|5000
1634037930000|2021-10-12 11:25:30||581||581||581||581|0
1634037940000|2021-10-12 11:25:40|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.8|1008
1634037950000|2021-10-12 11:25:50||580.7||580.7||580.7||580.7|0
1634037960000|2021-10-12 11:26:00|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1634037970000|2021-10-12 11:26:10|581.3|580.9|581.3|581|581.4|581.1|581.3|580.9|643
1634037980000|2021-10-12 11:26:20|581.4|581.1|581.2|580.9|581.5|581.2|580.8|580.7|29637
1634038000000|2021-10-12 11:26:40|581.3|581|581.6|581.4|581.6|581.4|581.3|581|1649
1634038010000|2021-10-12 11:26:50|581.5|581.2|581.4|581.1|581.5|581.2|581.3|581.1|2292
1634038020000|2021-10-12 11:27:00|581.5|581.2|581.5|581.2|581.5|581.2|581.5|581.2|0
1634038030000|2021-10-12 11:27:10|581.6|581.3|582.1|581.6|582.1|581.7|581.6|581.3|3131
1634038040000|2021-10-12 11:27:20||581.7||581.7||581.7||581.7|0
1634038050000|2021-10-12 11:27:30|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1634038080000|2021-10-12 11:28:00|582.1|581.9|582.1|581.7|582.1|581.9|582.1|581.7|300
1634038090000|2021-10-12 11:28:10|582|581.6|581.7|581.5|582|581.6|581.6|581.5|1474
1634038100000|2021-10-12 11:28:20|581.6|581.4|581.4|581.1|581.6|581.4|581.4|581|399
1634038110000|2021-10-12 11:28:30|581.3|581|581.5|581|581.5|581.2|581.2|580.9|6
1634038120000|2021-10-12 11:28:40||581.1||581.1||581.2||581.1|5
1634038130000|2021-10-12 11:28:50|581.6|581.2|581.8|581.5|581.9|581.5|581.5|581.2|1008
1634038160000|2021-10-12 11:29:20|581.7|581.4|581.7|581.3|581.7|581.4|581.6|581.2|0
1634038170000|2021-10-12 11:29:30||581.2||581.2||581.2||581.2|0
1634038190000|2021-10-12 11:29:50|581.6|581.1|581.4|581|581.6|581.1|581.2|580.9|1129
1634038200000|2021-10-12 11:30:00|581.3|581.2|581.3|581|581.3|581.2|581.3|581|1808
1634038210000|2021-10-12 11:30:10|581.2|580.9|581.3|581.1|581.5|581.4|581.2|580.9|10031
1634038220000|2021-10-12 11:30:20|581.4|581.2|581.7|581.3|581.7|581.3|581.4|581.2|558
1634038230000|2021-10-12 11:30:30|581.6||581.6||581.6||581.6||0
1634038240000|2021-10-12 11:30:40|581.7|581.4|581.5|581.3|581.7|581.4|581.5|581.3|40
1634038250000|2021-10-12 11:30:50||581.2||581.3||581.3||581.2|0
1634038270000|2021-10-12 11:31:10|581.6|581.4|581.5|581.2|581.9|581.5|581.3|581|5421
1634038280000|2021-10-12 11:31:20|581.6|581.3|582|581.6|582|581.6|581.6|581.3|3363
1634038300000|2021-10-12 11:31:40|582.1|581.7|582.1|581.8|582.1|581.8|582|581.7|0
1634038310000|2021-10-12 11:31:50|582|581.7|581.9|581.7|582|581.7|581.9|581.7|0
1634038330000|2021-10-12 11:32:10|582||582||582||582||340
1634038340000|2021-10-12 11:32:20|581.9|581.8|581.9|581.7|581.9|581.8|581.9|581.7|1000
1634038350000|2021-10-12 11:32:30|||||||||345
1634038360000|2021-10-12 11:32:40|582|581.8|581.9|581.6|582.3|582|581.9|581.6|2347
1634038370000|2021-10-12 11:32:50|582|581.5|581.9|581.6|582|581.6|581.9|581.5|80
1634038380000|2021-10-12 11:33:00|581.8|581.5|581.6|581.4|581.8|581.5|581.6|581.3|0
1634038390000|2021-10-12 11:33:10||581.5||581.4||581.5||581.4|165
1634038400000|2021-10-12 11:33:20|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|500
1634038410000|2021-10-12 11:33:30||581.4||581.4||581.4||581.4|0
1634038420000|2021-10-12 11:33:40|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1634038430000|2021-10-12 11:33:50|581.5|581.2|582.4|582.2|582.4|582.2|581.4|581.1|18898
1634038440000|2021-10-12 11:34:00|582.5|582.3|582.5|582.2|582.6|582.5|582.5|582.2|7030
1634038470000|2021-10-12 11:34:30|582.4|582.1|581.9|581.6|582.4|582.1|581.9|581.6|4814
1634038480000|2021-10-12 11:34:40|582.1|581.7|582.1|581.8|582.2|581.8|582.1|581.7|76
1634038490000|2021-10-12 11:34:50|582|581.7|581.8|581.5|582|581.7|581.8|581.5|700
1634038500000|2021-10-12 11:35:00|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.2|1500
1634038510000|2021-10-12 11:35:10|581.7|581.4|581.5|581.2|581.7|581.4|581.5|581.2|130
1634038520000|2021-10-12 11:35:20|581.6|581.1|581.6|581.2|581.6|581.2|581.6|581|0
1634038530000|2021-10-12 11:35:30|581.5||581.5||581.5||581.5||0
1634038540000|2021-10-12 11:35:40|581.4|581.1|581.3|581.1|581.5|581.2|581.3|581|1260
1634038550000|2021-10-12 11:35:50|581.2|581.2|581.3|581.1|581.3|581.2|581.2|581.1|2854
1634038570000|2021-10-12 11:36:10|581.2|581.2|581.7|581.4|581.8|581.4|581.2|581.2|2718
1634038580000|2021-10-12 11:36:20|581.6|581.3|581.5|581.2|581.6|581.3|581.4|581.1|409
1634038590000|2021-10-12 11:36:30|581.6|581.5|581.7|581.4|581.7|581.5|581.5|581.2|3086
1634038600000|2021-10-12 11:36:40|581.6|581.3|581.4|581.1|581.6|581.3|581.4|581.1|1108
1634038610000|2021-10-12 11:36:50|581.3||581.4||581.4||581.3||974
1634038620000|2021-10-12 11:37:00|581.3|581|580.7|580.5|581.3|581|580.7|580.4|11871
1634038630000|2021-10-12 11:37:10|580.8|580.6|581.1|580.7|581.1|580.7|580.8|580.6|808
1634038640000|2021-10-12 11:37:20|581|580.6|580.9|580.6|581|580.6|580.9|580.6|618
1634038650000|2021-10-12 11:37:30|581|580.7|581.6|581.3|581.6|581.3|581|580.7|2105
1634038660000|2021-10-12 11:37:40|581.7|581.2|581.4|581.1|581.7|581.2|581.3|581.1|6
1634038670000|2021-10-12 11:37:50|581.5|581|581.1|580.8|581.5|581|581.1|580.8|12086
1634038680000|2021-10-12 11:38:00||580.9||580.8||580.9||580.8|0
1634038690000|2021-10-12 11:38:10|581|580.6|580.8|580.6|581|580.6|580.5|580.2|24320
1634038700000|2021-10-12 11:38:20|580.9||580.8||580.9||580.8||0
1634038710000|2021-10-12 11:38:30|580.7|580.4|580.8|580.5|580.8|580.5|580.7|580.3|1692
1634038720000|2021-10-12 11:38:40|580.7||580.7||580.7||580.7||0
1634038730000|2021-10-12 11:38:50|580.8|580.6|581.2|580.9|581.3|581.2|580.8|580.6|12938
1634038740000|2021-10-12 11:39:00|581.1|580.8|581.1|580.8|581.1|580.8|581|580.8|0
1634038760000|2021-10-12 11:39:20|581.2|580.9|581.4|581.1|581.4|581.1|581.2|580.9|3961
1634038770000|2021-10-12 11:39:30|581.5|581|581.4|581.1|581.5|581.1|581.4|581|0
1634038780000|2021-10-12 11:39:40|581.3|581|581.1|580.8|581.3|581|581.1|580.8|2707
1634038790000|2021-10-12 11:39:50|581.2|580.7|581.1|580.7|581.2|580.7|581.1|580.7|0
1634038800000|2021-10-12 11:40:00|580.7|580.6|580.6|580.3|580.7|580.6|580.6|580.3|9561
1634038810000|2021-10-12 11:40:10|580.7|580.4|581.1|580.5|581.1|580.8|580.7|580.4|19948
1634038820000|2021-10-12 11:40:20|581|580.7|581|580.6|581|580.7|580.8|580.6|233
1634038830000|2021-10-12 11:40:30|581.1|580.7|581.1|580.7|581.1|580.7|581.1|580.7|0
1634038850000|2021-10-12 11:40:50|581|580.6|581.1|580.7|581.1|580.9|580.7|580.3|16693
1634038860000|2021-10-12 11:41:00|581|580.6|580.7|580.4|581|580.6|580.7|580.3|2166
1634038870000|2021-10-12 11:41:10|580.6|580.3|580.6|580.2|580.6|580.3|580.5|580.2|20
1634038880000|2021-10-12 11:41:20|580.7||580.6||580.7||580.6||175
1634038900000|2021-10-12 11:41:40|580.7|580.3|580.7|580.3|580.7|580.5|580.6|580.3|17185
1634038910000|2021-10-12 11:41:50|580.8|580.4|580.9|580.6|580.9|580.7|580.8|580.4|4471
1634038920000|2021-10-12 11:42:00|581|580.7|580.9|580.6|581.1|580.7|580.8|580.6|1930
1634038930000|2021-10-12 11:42:10|580.8|580.5|580.8|580.4|580.8|580.5|580.7|580.4|444
1634038940000|2021-10-12 11:42:20|581.1|580.5|581.1|580.8|581.1|581|580.8|580.5|10185
1634038950000|2021-10-12 11:42:30||580.7||580.8||580.8||580.7|500
1634038960000|2021-10-12 11:42:40||580.7||580.7||580.7||580.7|0
1634038970000|2021-10-12 11:42:50|581||581||581||581||0
1634038990000|2021-10-12 11:43:10|580.9|580.6|581.1|580.8|581.1|580.8|580.8|580.5|6784
1634039000000|2021-10-12 11:43:20||580.9||580.9||580.9||580.9|0
1634039010000|2021-10-12 11:43:30|581|580.8|580.9|580.5|581|580.8|580.9|580.5|7311
1634039020000|2021-10-12 11:43:40|581|580.6|581.2|581.1|581.2|581.1|580.9|580.6|2947
1634039030000|2021-10-12 11:43:50|581.1|581|581.3|581|581.3|581|581.1|580.7|16459
1634039050000|2021-10-12 11:44:10|581.2|580.9|581.1|580.8|581.2|580.9|581|580.8|965
1634039060000|2021-10-12 11:44:20|581.2|580.7|581.3|581|581.3|581|581.1|580.7|0
1634039080000|2021-10-12 11:44:40|||||||||150
1634039090000|2021-10-12 11:44:50||581.1||581.1||581.1||581.1|0
1634039120000|2021-10-12 11:45:20|581.2|581|581|580.6|581.2|581|580.9|580.5|1331
1634039150000|2021-10-12 11:45:50|580.9||580.9||580.9||580.9||0
1634039190000|2021-10-12 11:46:30|580.8|580.5|580.6|580.3|580.8|580.5|580.6|580.3|227
1634039200000|2021-10-12 11:46:40||580.4||580.4||580.4||580.4|0
1634039210000|2021-10-12 11:46:50||580.3||580.3||580.3||580.3|0
1634039220000|2021-10-12 11:47:00|580.5|580.2|580.5|580.2|580.6|580.2|580.5|580.2|0
1634039230000|2021-10-12 11:47:10|580.6||580.6||580.6||580.6||0
1634039240000|2021-10-12 11:47:20|580.5||580.5||580.5||580.5||0
1634039250000|2021-10-12 11:47:30||580.4||580.2||580.4||580.2|250
1634039260000|2021-10-12 11:47:40|580.6||580.6||580.6||580.6||0
1634039270000|2021-10-12 11:47:50|580.5|580.3|580.6|580.3|580.6|580.4|580.5|580.3|330
1634039280000|2021-10-12 11:48:00||580.2||580.2||580.2||580.2|0
1634039290000|2021-10-12 11:48:10|580.5|580.1|580.4|580.1|580.5|580.2|580.3|580.1|591
1634039300000|2021-10-12 11:48:20|580.5|580.2|580.6|580.4|580.6|580.4|580.5|580.2|0
1634039310000|2021-10-12 11:48:30|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.3|70
1634039320000|2021-10-12 11:48:40|580.7|580.6|580.6|580.3|580.7|580.6|580.6|580.3|3500
1634039340000|2021-10-12 11:49:00|580.5|580.4|580.5|580.2|580.5|580.4|580.5|580.2|390
1634039350000|2021-10-12 11:49:10|580.6|580.1|580.3|580.1|580.6|580.1|580.2|580.1|2020
1634039360000|2021-10-12 11:49:20|580.4||580.5||580.5||580.4||22
1634039370000|2021-10-12 11:49:30|580.4||580.3||580.4||580.3||247
1634039380000|2021-10-12 11:49:40|580.2||580.3||580.3||580.2||600
1634039390000|2021-10-12 11:49:50|580.2|580|580.3|580.1|580.3|580.1|579.9|579.7|61254
1634039410000|2021-10-12 11:50:10|580.4|580.2|580.1|579.8|580.6|580.3|580.1|579.7|2937
1634039420000|2021-10-12 11:50:20|580|579.7|579.7|579.6|580|579.7|579.7|579.6|10310
1634039430000|2021-10-12 11:50:30|579.8|579.7|580.4|580.1|580.4|580.1|579.8|579.7|6183
1634039440000|2021-10-12 11:50:40|580.5|580.2|580.6|580.2|580.8|580.3|580.5|580.2|0
1634039450000|2021-10-12 11:50:50|580.5|580.1|580.5|580.2|580.6|580.2|580.4|580.1|468
1634039460000|2021-10-12 11:51:00|580.4|580.1|580.3|580|580.4|580.1|580.2|579.9|5288
1634039470000|2021-10-12 11:51:10|580.2|579.9|580.3|579.9|580.3|579.9|580.2|579.9|1317
1634039480000|2021-10-12 11:51:20|580.4|580.3|580.2|579.9|580.4|580.3|580.1|579.9|2902
1634039490000|2021-10-12 11:51:30|580.1|579.8|580|579.7|580.1|579.8|579.7|579.6|60816
1634039500000|2021-10-12 11:51:40|579.9|579.6|579.9|579.6|579.9|579.6|579.7|579.6|1029
1634039510000|2021-10-12 11:51:50|579.8|579.7|580|579.8|580|579.8|579.8|579.7|0
1634039520000|2021-10-12 11:52:00||579.7||579.7||579.7||579.7|0
1634039530000|2021-10-12 11:52:10||579.8||579.8||579.8||579.8|0
1634039540000|2021-10-12 11:52:20|580.1|579.9|580.1|579.8|580.4|580.1|580.1|579.8|1481
1634039550000|2021-10-12 11:52:30|580|579.7|579.7|579.4|580|579.7|579.7|579.4|3490
1634039560000|2021-10-12 11:52:40|579.6|579.3|579.6|579.3|579.7|579.3|579.6|579.3|0
1634039570000|2021-10-12 11:52:50|579.5|579.5|579.6|579.3|579.6|579.5|579.5|579.3|986
1634039590000|2021-10-12 11:53:10||579.4||579.4||579.4||579.4|0
1634039600000|2021-10-12 11:53:20|579.5|579.3|579.8|579.5|579.8|579.6|579.5|579.3|11305
1634039610000|2021-10-12 11:53:30||579.4||579.5||579.5||579.4|0
1634039630000|2021-10-12 11:53:50|579.9|579.6|579.9|579.7|580|579.8|579.9|579.6|0
1634039660000|2021-10-12 11:54:20|580|579.8|580.1|580|580.1|580|580|579.8|701
1634039670000|2021-10-12 11:54:30|580.2|580.1|580.2|580|580.3|580.1|580.1|579.9|6957
1634039680000|2021-10-12 11:54:40|580.3|580.1|580.3|580|580.3|580.1|580.3|580|589
1634039690000|2021-10-12 11:54:50|580.4|580.1|580.3|580|580.4|580.1|580.3|580|1000
1634039710000|2021-10-12 11:55:10|580.2||580.2||580.2||580.2||0
1634039720000|2021-10-12 11:55:20|580.1|579.9|580.1|579.9|580.2|579.9|580.1|579.9|400
1634039750000|2021-10-12 11:55:50|580.2|580.1|580.3|580.2|580.3|580.2|580.2|580.1|1248
1634039760000|2021-10-12 11:56:00|580.4||580.6||580.6||580.4||637
1634039770000|2021-10-12 11:56:10|580.5||580.5||580.5||580.5||0
1634039780000|2021-10-12 11:56:20|580.4||580.5||580.5||580.4||0
1634039790000|2021-10-12 11:56:30|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|520
1634039800000|2021-10-12 11:56:40|580.3|580.2|580.4|580.2|580.4|580.2|580.3|580.2|103
1634039810000|2021-10-12 11:56:50|580.3|580.1|580.1|579.8|580.3|580.1|580.1|579.8|11402
1634039820000|2021-10-12 11:57:00|580.2|579.9|580.5|580.2|580.5|580.3|580.2|579.9|1952
1634039830000|2021-10-12 11:57:10|580.4|580.1|580.3|580.2|580.4|580.2|580.3|580|967
1634039850000|2021-10-12 11:57:30|580.2|580.1|580.2|580|580.3|580.1|580.2|580|460
1634039860000|2021-10-12 11:57:40|580.1|579.9|580.1|579.8|580.1|579.9|580.1|579.8|127
1634039870000|2021-10-12 11:57:50|580.2|580.1|579.9|579.7|580.2|580.1|579.8|579.7|6512
1634039880000|2021-10-12 11:58:00|580|579.8|581.7|581.4|582.1|581.8|580|579.8|45631
1634039890000|2021-10-12 11:58:10|581.6|581.3|581|580.7|581.6|581.3|580.8|580.5|4775
1634039910000|2021-10-12 11:58:30|580.9|580.8|580.8|580.3|580.9|580.8|580.6|579.9|27395
1634039920000|2021-10-12 11:58:40|580.9|580.4|580.9|580.6|581|580.7|580.9|580.4|430
1634039940000|2021-10-12 11:59:00|580.8|580.5|581|580.6|581.2|581|580.7|580.5|7497
1634039960000|2021-10-12 11:59:20|581.1|580.7|580.9|580.7|581.1|580.7|580.9|580.7|0
1634039990000|2021-10-12 11:59:50|580.8|580.6|580.6|580.2|580.9|580.6|580.6|580.2|0
1634040000000|2021-10-12 12:00:00|580.7|580.1|580.8|580.5|580.8|580.5|580.7|580.1|0
1634040010000|2021-10-12 12:00:10|580.9|580.6|580.8|580.5|580.9|580.6|580.8|580.5|600
1634040020000|2021-10-12 12:00:20|580.9||580.8||580.9||580.8||0
1634040030000|2021-10-12 12:00:30|580.7|580.4|580.5|580|580.7|580.4|580.5|580|402
1634040040000|2021-10-12 12:00:40|580.4||580.4||580.4||580.4||0
1634040050000|2021-10-12 12:00:50|580.3|579.9|580.3|580|580.5|580.1|580.1|579.7|28527
1634040060000|2021-10-12 12:01:00|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580|1289
1634040080000|2021-10-12 12:01:20|580.4|580.3|580.3|580|580.4|580.3|580.2|580|3639
1634040090000|2021-10-12 12:01:30|580.2|579.9|580|579.6|580.2|580|579.9|579.4|10537
1634040100000|2021-10-12 12:01:40|580.1|579.7|580|579.8|580.2|579.8|580|579.6|0
1634040110000|2021-10-12 12:01:50|579.9||579.9||579.9||579.9||0
1634040120000|2021-10-12 12:02:00|579.8|579.6|579.9|579.6|579.9|579.6|579.8|579.5|438
1634040130000|2021-10-12 12:02:10|579.8|579.5|579.7|579.3|579.8|579.5|579.6|579.2|326
1634040140000|2021-10-12 12:02:20|579.8|579.5|579.8|579.5|579.8|579.5|579.8|579.5|0
1634040150000|2021-10-12 12:02:30|579.7|579.6|579.9|579.7|579.9|579.8|579.7|579.6|1647
1634040160000|2021-10-12 12:02:40|580|579.8|580.2|579.9|580.2|580|580|579.8|994
1634040170000|2021-10-12 12:02:50|580.1||580.2||580.2||580.1||410
1634040180000|2021-10-12 12:03:00|580.3|580|580.3|579.9|580.4|580|580.3|579.9|0
1634040190000|2021-10-12 12:03:10|580.4|580|580.3|580|580.4|580|580.3|580|0
1634040200000|2021-10-12 12:03:20|580.4|579.9|580.2|580|580.4|580|580.2|579.9|0
1634040220000|2021-10-12 12:03:40|580.1|579.9|580.1|579.9|580.1|579.9|580.1|579.9|1
1634040230000|2021-10-12 12:03:50|580.2|579.8|580.1|579.8|580.3|579.8|580.1|579.8|0
1634040240000|2021-10-12 12:04:00|580.2|579.7|580.1|579.7|580.2|579.7|580|579.6|0
1634040250000|2021-10-12 12:04:10|580|579.6|579.9|579.6|580.1|579.7|579.8|579.6|238
1634040260000|2021-10-12 12:04:20|579.8|579.7|579.8|579.6|579.8|579.7|579.7|579.6|3591
1634040270000|2021-10-12 12:04:30|579.7|579.7|579.9|579.7|579.9|579.7|579.7|579.6|2760
1634040280000|2021-10-12 12:04:40|579.8|579.6|580|579.7|580|579.8|579.8|579.6|1670
1634040290000|2021-10-12 12:04:50|579.9||579.9||580||579.9||1567
1634040300000|2021-10-12 12:05:00|579.8|579.6|579.7|579.5|580|579.6|579.6|579.4|1228
1634040310000|2021-10-12 12:05:10|579.8|579.6|580|579.7|580|579.7|579.8|579.5|870
1634040320000|2021-10-12 12:05:20|580.1|579.8|581.3|580.8|582|581.5|580.1|579.8|11736
1634040330000|2021-10-12 12:05:30|581.2|580.7|580.7|580.1|581.2|580.7|580.4|580.1|3778
1634040350000|2021-10-12 12:05:50|580.5|580.2|580.8|580.4|581.1|580.9|580.4|580.1|19318
1634040360000|2021-10-12 12:06:00|580.7|580.3|580.9|580.6|581.1|580.9|580.5|580.2|10387
1634040370000|2021-10-12 12:06:10|581|580.7|581.2|580.7|581.5|581.2|581|580.7|3653
1634040380000|2021-10-12 12:06:20|580.9|580.5|581.4|580.9|581.4|580.9|580.7|580.2|3679
1634040390000|2021-10-12 12:06:30|581.3|580.8|581.2|580.9|581.3|581|581.1|580.7|1141
1634040400000|2021-10-12 12:06:40|581.3|580.8|581.1|580.8|581.4|581.1|581|580.8|5618
1634040410000|2021-10-12 12:06:50|581|580.7|581|580.5|581|580.7|581|580.4|0
1634040420000|2021-10-12 12:07:00|580.9|580.4|580.3|579.8|580.9|580.4|580.3|579.8|3252
1634040430000|2021-10-12 12:07:10|580.4|579.9|580.6|580.1|580.9|580.4|580.4|579.9|1443
1634040440000|2021-10-12 12:07:20|580.5|580.2|580.6|580.1|580.6|580.2|580.3|580|1995
1634040450000|2021-10-12 12:07:30|580.7|580.2|580.9|580.6|581|580.8|580.7|580.2|13867
1634040460000|2021-10-12 12:07:40|580.8|580.7|580.8|580.5|580.8|580.7|580.8|580.5|980
1634040470000|2021-10-12 12:07:50|580.9|580.6|581.1|580.8|581.1|580.8|580.9|580.6|167
1634040480000|2021-10-12 12:08:00|581|580.7|580.9|580.6|581|580.7|580.9|580.6|100
1634040490000|2021-10-12 12:08:10|580.8|580.7|581.1|580.6|581.2|581|580.8|580.6|15828
1634040500000|2021-10-12 12:08:20|581|580.5|580.7|580.4|581|580.5|580.5|580.3|1860
1634040510000|2021-10-12 12:08:30|580.6|580.3|580.5|580.1|580.6|580.4|580.4|580.1|1781
1634040520000|2021-10-12 12:08:40|580.4|580|580.3|580|580.4|580|580.1|579.8|1965
1634040530000|2021-10-12 12:08:50|580.2|579.9|580.5|580.2|580.5|580.2|580|579.5|1604
1634040540000|2021-10-12 12:09:00|580.4|580|580.3|579.8|580.4|580|580.2|579.8|18888
1634040550000|2021-10-12 12:09:10|580.4|579.7|580.1|579.6|580.4|579.7|580.1|579.6|0
1634040560000|2021-10-12 12:09:20||579.5||579.5||579.5||579.4|0
1634040570000|2021-10-12 12:09:30|580.2|579.6|580.5|580.3|580.7|580.4|580.2|579.6|2117
1634040600000|2021-10-12 12:10:00|580.4|580.1|580.4|580.2|580.4|580.2|580.4|580.1|9233
1634040610000|2021-10-12 12:10:10|580.5|580.3|580.4|580.2|580.7|580.6|580.4|580.2|6937
1634040620000|2021-10-12 12:10:20|||||||||864
1634040630000|2021-10-12 12:10:30|||||||||233
1634040640000|2021-10-12 12:10:40|580.3|580.1|580.8|580.5|580.8|580.5|580.2|580|3189
1634040650000|2021-10-12 12:10:50||580.4||580.5||580.5||580.4|0
1634040660000|2021-10-12 12:11:00|580.9||580.9||580.9||580.9||0
1634040670000|2021-10-12 12:11:10|581|580.6|581|580.7|581|580.7|581|580.6|39
1634040680000|2021-10-12 12:11:20|581.1|580.8|581.2|580.9|581.2|580.9|581|580.7|704
1634040690000|2021-10-12 12:11:30||581||580.9||581||580.9|0
1634040700000|2021-10-12 12:11:40|581.1|581|580.8|580.3|581.1|581|580.8|580.3|2667
1634040710000|2021-10-12 12:11:50|580.9|580.4|581.2|580.7|581.2|580.7|580.9|580.4|0
1634040720000|2021-10-12 12:12:00|581.3|580.8|581.3|580.9|581.3|580.9|581.3|580.8|0
1634040730000|2021-10-12 12:12:10|581.2|580.8|581.2|580.8|581.2|580.8|581.2|580.8|0
1634040750000|2021-10-12 12:12:30|581.3|580.9|581.3|580.9|581.3|580.9|581.2|580.9|950
1634040760000|2021-10-12 12:12:40|581.2||581.3||581.3||581.2||0
1634040800000|2021-10-12 12:13:20|581.2|581|581.2|581|581.2|581|581.2|580.9|0
1634040810000|2021-10-12 12:13:30|581.1|580.9|581.1|580.9|581.1|580.9|581.1|580.9|500
1634040820000|2021-10-12 12:13:40|581.2|581|581|580.6|581.2|581|580.9|580.5|1096
1634040830000|2021-10-12 12:13:50|580.9|580.5|580.9|580.5|580.9|580.5|580.9|580.5|0
1634040840000|2021-10-12 12:14:00|580.8|580.4|580.8|580.4|580.8|580.4|580.8|580.4|0
1634040850000|2021-10-12 12:14:10||580.5||580.5||580.5||580.5|0
1634040860000|2021-10-12 12:14:20|580.9|580.6|581.1|580.8|581.1|580.9|580.9|580.6|2516
1634040870000|2021-10-12 12:14:30|581|580.7|581.1|580.8|581.1|580.9|581|580.7|58
1634040880000|2021-10-12 12:14:40||580.9||580.8||580.9||580.8|0
1634040890000|2021-10-12 12:14:50|581|580.7|581|580.7|581|580.7|581|580.7|0
1634040900000|2021-10-12 12:15:00|580.9|580.6|580.6|580.3|580.9|580.7|580.6|580.3|338
1634040920000|2021-10-12 12:15:20|580.7|580.4|580.6|580.3|580.8|580.6|580.5|580.2|0
1634040930000|2021-10-12 12:15:30|580.8|580.4|580.7|580.4|580.8|580.4|580.7|580.3|0
1634040940000|2021-10-12 12:15:40|580.6|580.3|580.6|580.3|580.6|580.3|580.5|580.3|861
1634040950000|2021-10-12 12:15:50|580.7|580.6|580.6|580.3|580.8|580.6|580.6|580.3|6500
1634040960000|2021-10-12 12:16:00|580.5|580.4|580.5|580.2|580.5|580.4|580.3|580.2|2084
1634040970000|2021-10-12 12:16:10|580.6|580.5|580.5|580.1|580.6|580.5|580.3|580.1|12218
1634040980000|2021-10-12 12:16:20|580.6|580.5|580.5|580.3|580.6|580.5|580.4|580.2|10843
1634040990000|2021-10-12 12:16:30|580.6|580.2|580.4|580.1|580.6|580.2|580.4|580.1|703
1634041000000|2021-10-12 12:16:40|580.5||580.5||580.5||580.5||0
1634041010000|2021-10-12 12:16:50|580.4|580|580.4|580.1|580.4|580.1|580.3|580|1733
1634041020000|2021-10-12 12:17:00|580.3|580.2|580.4|580.2|580.5|580.2|580.3|580.1|3297
1634041030000|2021-10-12 12:17:10|580.3|580.1|580.4|580.1|580.4|580.1|580.2|580|2489
1634041040000|2021-10-12 12:17:20|580.3|580|580.4|580.1|580.5|580.2|580.3|580|1262
1634041050000|2021-10-12 12:17:30|580.3|580|580.3|580|580.3|580|580.3|580|0
1634041060000|2021-10-12 12:17:40|580.4|580.2|580.2|580.1|580.4|580.2|580.2|580|12638
1634041070000|2021-10-12 12:17:50|580.3||580.4||580.4||580.3||1659
1634041080000|2021-10-12 12:18:00||580.2||580.1||580.2||580.1|860
1634041100000|2021-10-12 12:18:20||580.2||580.2||580.2||580.2|0
1634041110000|2021-10-12 12:18:30|580.3|580.1|580.3|580|580.3|580.2|580.2|580|6933
1634041120000|2021-10-12 12:18:40|580.4|580.1|580.6|580.3|580.6|580.3|580.4|580|2040
1634041130000|2021-10-12 12:18:50|580.5|580.2|580.5|580.2|580.5|580.3|580.4|580.1|819
1634041140000|2021-10-12 12:19:00|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|0
1634041150000|2021-10-12 12:19:10|580.7|580.2|580.4|580.1|580.7|580.2|580.4|580.1|0
1634041160000|2021-10-12 12:19:20|580.3|580|580.3|580.1|580.4|580.2|580.3|580|4314
1634041170000|2021-10-12 12:19:30|580.2|580|580.3|580.1|580.4|580.2|580.1|580|16216
1634041180000|2021-10-12 12:19:40||580||580.1||580.1||580|1152
1634041190000|2021-10-12 12:19:50|580.2|580|580.3|580|580.3|580.1|580.2|580|2505
1634041200000|2021-10-12 12:20:00|580.4|580.1|580.3|580|580.4|580.1|580.3|580|1000
1634041210000|2021-10-12 12:20:10|580.2|579.9|579.8|579.5|580.2|580.1|579.8|579.5|122512
1634041220000|2021-10-12 12:20:20|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1634041230000|2021-10-12 12:20:30|580|579.7|579.9|579.8|580|579.8|579.9|579.7|0
1634041260000|2021-10-12 12:21:00|579.8|579.7|579.9|579.7|579.9|579.7|579.8|579.7|809
1634041270000|2021-10-12 12:21:10|580|579.8|579.7|579.6|580|579.8|579.7|579.6|6537
1634041280000|2021-10-12 12:21:20|579.8|579.5|579.6|579.3|579.8|579.5|579.5|579.3|5925
1634041290000|2021-10-12 12:21:30|579.7|579.4|579.7|579.5|579.7|579.5|579.7|579.4|1695
1634041300000|2021-10-12 12:21:40|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|0
1634041320000|2021-10-12 12:22:00|579.7|579.5|580.3|580|580.5|580.1|579.7|579.5|6257
1634041330000|2021-10-12 12:22:10|580.4|579.9|580.4|580.1|580.4|580.1|580.4|579.9|0
1634041340000|2021-10-12 12:22:20||580||580||580||580|0
1634041350000|2021-10-12 12:22:30||580.1||580.1||580.1||580.1|0
1634041390000|2021-10-12 12:23:10|580.3|580|580.3|580|580.3|580.1|580.1|579.9|2416
1634041400000|2021-10-12 12:23:20|580.2|580.1|580.2|579.9|580.3|580.1|580.1|579.9|499
1634041420000|2021-10-12 12:23:40|580.3|580|580.5|580.3|580.5|580.4|580.3|580|1016
1634041430000|2021-10-12 12:23:50||580.2||580.2||580.2||580.2|0
1634041440000|2021-10-12 12:24:00|580.6|580.3|580.9|580.6|581.1|580.8|580.6|580.3|10212
1634041450000|2021-10-12 12:24:10|580.8|580.5|580.7|580.5|580.8|580.6|580.6|580.5|2017
1634041470000|2021-10-12 12:24:30|||||||||1
1634041480000|2021-10-12 12:24:40|580.8|580.6|580.7|580.5|580.8|580.6|580.7|580.5|690
1634041500000|2021-10-12 12:25:00|580.6|580.4|580.7|580.4|580.7|580.4|580.6|580.2|1926
1634041510000|2021-10-12 12:25:10||580.5||580.5||580.5||580.5|0
1634041520000|2021-10-12 12:25:20|580.8|580.4|580.8|580.5|580.8|580.7|580.8|580.4|783
1634041540000|2021-10-12 12:25:40||580.6||580.6||580.6||580.6|0
1634041550000|2021-10-12 12:25:50|580.9|580.7|581.2|580.9|581.2|581.1|580.8|580.7|6161
1634041560000|2021-10-12 12:26:00|581.1|580.8|581|580.8|581.1|580.8|580.9|580.6|27255
1634041570000|2021-10-12 12:26:10|||||||||344
1634041580000|2021-10-12 12:26:20|581.1|580.9|581.1|580.9|581.1|580.9|581.1|580.8|1210
1634041610000|2021-10-12 12:26:50|581|580.8|580.9|580.7|581|580.8|580.9|580.7|813
1634041620000|2021-10-12 12:27:00|581|580.6|580.6|580.2|581|580.6|580.6|580.2|1090
1634041630000|2021-10-12 12:27:10|580.5|580.5|580.4|580.1|580.6|580.5|580.4|580.1|4251
1634041640000|2021-10-12 12:27:20||580.3||580.3||580.3||580.3|0
1634041650000|2021-10-12 12:27:30|580.5|580.4|580.7|580.4|580.7|580.4|580.5|580.3|2432
1634041660000|2021-10-12 12:27:40||580.5||580.4||580.5||580.4|0
1634041670000|2021-10-12 12:27:50|580.8|580.5|580.8|580.7|580.9|580.8|580.8|580.5|7843
1634041680000|2021-10-12 12:28:00|580.7|580.6|580.6|580.4|580.7|580.6|580.6|580.3|1930
1634041690000|2021-10-12 12:28:10|580.5|580.3|580.5|580.3|580.6|580.3|580.5|580.3|519
1634041710000|2021-10-12 12:28:30|580.6|580.4|580.6|580.3|580.6|580.4|580.6|580.3|500
1634041720000|2021-10-12 12:28:40|580.5||580.6||580.6||580.5||0
1634041740000|2021-10-12 12:29:00|580.5|580.4|580.8|580.7|580.8|580.7|580.5|580.3|1932
1634041750000|2021-10-12 12:29:10|580.7|580.6|581|580.7|581|580.7|580.7|580.5|5000
1634041760000|2021-10-12 12:29:20|580.9||580.9||580.9||580.9||1834
1634041770000|2021-10-12 12:29:30|581||581||581||581||0
1634041790000|2021-10-12 12:29:50|581.1|580.8|581.1|580.8|581.2|581|581.1|580.8|797
1634041800000|2021-10-12 12:30:00|581.2|580.7|581.2|580.8|581.2|580.8|581.2|580.7|0
1634041810000|2021-10-12 12:30:10|581.1||581.1||581.1||581.1||0
1634041820000|2021-10-12 12:30:20||580.9||580.9||580.9||580.9|0
1634041830000|2021-10-12 12:30:30|581.2|581|581.2|581|581.2|581.1|581.2|581|1206
1634041840000|2021-10-12 12:30:40|581.3|581.1|581.3|581|581.3|581.2|581.3|581|785
1634041860000|2021-10-12 12:31:00|581.2||581.2||581.3||581.2||0
1634041900000|2021-10-12 12:31:40|581.3|581.1|581.4|581.1|581.6|581.3|581.3|581.1|1746
1634041910000|2021-10-12 12:31:50|581.3|581|581.2|581|581.3|581|581.1|580.9|3417
1634041920000|2021-10-12 12:32:00|581.1|580.9|581.2|580.9|581.2|580.9|581.1|580.9|148
1634041930000|2021-10-12 12:32:10|581.1|581|581.1|581|581.1|581|581.1|581|0
1634041940000|2021-10-12 12:32:20|581|580.9|580.4|580.1|581|580.9|580.4|580.1|5348
1634041950000|2021-10-12 12:32:30|580.3||580.3||580.3||580.3||0
1634041960000|2021-10-12 12:32:40||580||580.1||580.1||580|0
1634041970000|2021-10-12 12:32:50|580.4|580.2|580.4|580.1|580.5|580.4|580.4|580.1|2821
1634041980000|2021-10-12 12:33:00|580.5|580.2|580.5|580.2|580.5|580.4|580.4|580.2|941
1634042000000|2021-10-12 12:33:20||580.3||580.2||580.3||580.2|0
1634042020000|2021-10-12 12:33:40|580.4|580.1|580.2|580.1|580.4|580.2|580.2|580.1|2388
1634042030000|2021-10-12 12:33:50|||||||||100
1634042040000|2021-10-12 12:34:00|580.1|580|580.1|579.9|580.1|580|580.1|579.9|3951
1634042050000|2021-10-12 12:34:10|580.2|580|580.2|579.9|580.3|580|580.1|579.9|321
1634042060000|2021-10-12 12:34:20|580.1|580|580.3|580.1|580.3|580.1|580.1|580|2573
1634042070000|2021-10-12 12:34:30|580.4|580.2|580.6|580.4|580.8|580.6|580.4|580.1|6657
1634042080000|2021-10-12 12:34:40|580.5|580.3|580.3|580|580.6|580.3|580.3|580|2392
1634042090000|2021-10-12 12:34:50|580.2|579.9|579.8|579.6|580.2|579.9|579.8|579.6|3867
1634042100000|2021-10-12 12:35:00|579.7|579.5|579.8|579.4|579.8|579.5|579.7|579.4|0
1634042110000|2021-10-12 12:35:10|579.7|579.5|580.3|580|580.4|580.3|579.7|579.5|5492
1634042120000|2021-10-12 12:35:20|580.4|579.9|580.4|580.1|580.4|580.1|580.3|579.9|0
1634042140000|2021-10-12 12:35:40||580.2||580.2||580.2||580.2|0
1634042150000|2021-10-12 12:35:50|580.3|580.1|580.3|580|580.4|580.2|580.3|580|2532
1634042160000|2021-10-12 12:36:00|580.4|580.1|580.5|580.1|580.5|580.1|580.4|580.1|0
1634042170000|2021-10-12 12:36:10|580.4|580.2|580.4|580.1|580.5|580.3|580.4|580.1|845
1634042180000|2021-10-12 12:36:20|580.5|580.2|580.4|580.2|580.5|580.2|580.4|580.2|0
1634042190000|2021-10-12 12:36:30|||||||||200
1634042210000|2021-10-12 12:36:50|580.5|580.3|580.4|580.3|580.5|580.4|580.4|580.3|70
1634042220000|2021-10-12 12:37:00||580.2||580.2||580.3||580.2|1
1634042230000|2021-10-12 12:37:10|580.3|580.1|580.3|580.1|580.3|580.1|580.3|580.1|450
1634042240000|2021-10-12 12:37:20|580.2|580|580.4|580.1|580.4|580.1|580.2|579.8|3270
1634042250000|2021-10-12 12:37:30|580.3|580|580.4|580.1|580.4|580.2|580.2|579.9|0
1634042260000|2021-10-12 12:37:40|580.3|580|580.3|580|580.4|580|580.2|580|0
1634042270000|2021-10-12 12:37:50|580.2|579.9|580|579.6|580.2|579.9|579.9|579.6|1059
1634042290000|2021-10-12 12:38:10|580.1|579.7|579.8|579.5|580.1|579.9|579.7|579.5|5165
1634042300000|2021-10-12 12:38:20|579.9|579.6|579.9|579.6|580|579.7|579.9|579.6|0
1634042310000|2021-10-12 12:38:30|579.8|579.5|579.8|579.5|579.9|579.6|579.7|579.5|944
1634042320000|2021-10-12 12:38:40|579.9|579.6|580|579.7|580|579.7|579.9|579.6|532
1634042330000|2021-10-12 12:38:50|579.9|579.6|579.9|579.7|579.9|579.7|579.9|579.6|0
1634042340000|2021-10-12 12:39:00|580||580||580||579.9||0
1634042350000|2021-10-12 12:39:10|579.9||580||580||579.9||0
1634042360000|2021-10-12 12:39:20|579.9||579.9||579.9||579.9||0
1634042370000|2021-10-12 12:39:30|580||580||580||580||0
1634042380000|2021-10-12 12:39:40|579.9||580||580||579.9||0
1634042390000|2021-10-12 12:39:50|579.9|579.8|580|579.7|580|579.9|579.9|579.7|0
1634042400000|2021-10-12 12:40:00||579.8||579.7||579.8||579.7|0
1634042410000|2021-10-12 12:40:10|579.9|579.8|580.2|580|580.2|580|579.9|579.8|2038
1634042420000|2021-10-12 12:40:20|580.1|579.9|580.1|579.9|580.1|579.9|580.1|579.9|172
1634042430000|2021-10-12 12:40:30|580|579.8|580|579.8|580.1|579.8|580|579.8|1551
1634042440000|2021-10-12 12:40:40|579.9|579.7|580.2|579.9|580.2|580|579.8|579.6|16972
1634042450000|2021-10-12 12:40:50|580.1|579.8|580.2|579.9|580.2|580|580|579.8|992
1634042460000|2021-10-12 12:41:00|580.1|579.8|579.8|579.5|580.1|579.8|579.8|579.4|900
1634042470000|2021-10-12 12:41:10||579.4||579.5||579.5||579.4|0
1634042480000|2021-10-12 12:41:20|579.9|579.6|580.1|579.9|580.1|579.9|579.9|579.6|2000
1634042490000|2021-10-12 12:41:30|580.2|579.8|580.1|579.8|580.2|579.8|580.1|579.8|1
1634042500000|2021-10-12 12:41:40|580.2|579.9|580.5|580.2|580.5|580.2|580.2|579.9|2502
1634042530000|2021-10-12 12:42:10|580.4|580.3|580.5|580.2|580.5|580.3|580.4|580.2|0
1634042540000|2021-10-12 12:42:20|580.6||580.5||580.6||580.5||0
1634042550000|2021-10-12 12:42:30|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580.1|776
1634042560000|2021-10-12 12:42:40|580.4|580.2|580.5|580.2|580.5|580.3|580.4|580.2|38
1634042570000|2021-10-12 12:42:50|580.7|580.3|580.7|580.5|580.7|580.5|580.6|580.3|5000
1634042590000|2021-10-12 12:43:10|580.8|580.7|580.8|580.6|580.8|580.7|580.8|580.5|2461
1634042600000|2021-10-12 12:43:20||580.5||580.5||580.5||580.5|0
1634042620000|2021-10-12 12:43:40|580.7|580.6|581|580.7|581|580.9|580.7|580.5|3952
1634042630000|2021-10-12 12:43:50|580.9|580.8|580.8|580.4|580.9|580.8|580.7|580.4|3858
1634042640000|2021-10-12 12:44:00|580.9|580.5|580.9|580.7|581|580.7|580.9|580.5|839
1634042650000|2021-10-12 12:44:10|580.8|580.6|580.6|580.4|580.8|580.6|580.6|580.4|205
1634042660000|2021-10-12 12:44:20|580.7|580.5|580.7|580.4|580.7|580.6|580.7|580.4|1491
1634042670000|2021-10-12 12:44:30||580.5||580.4||580.5||580.4|170
1634042680000|2021-10-12 12:44:40|580.6|580.5|580.4|580.2|580.6|580.5|580.4|580.2|1205
1634042690000|2021-10-12 12:44:50|580.5||580.5||580.5||580.5||0
1634042700000|2021-10-12 12:45:00|580.4|580.1|580|579.7|580.4|580.1|579.9|579.6|7868
1634042710000|2021-10-12 12:45:10||579.8||579.8||579.8||579.8|0
1634042720000|2021-10-12 12:45:20|580.1|579.9|580.5|580.2|580.6|580.3|580.1|579.9|4853
1634042740000|2021-10-12 12:45:40|580.4|580.1|580.3|580|580.4|580.1|580.2|580|213
1634042750000|2021-10-12 12:45:50|580.2|579.9|580.1|579.8|580.3|580|580|579.8|1772
1634042760000|2021-10-12 12:46:00|580|579.7|579.8|579.6|580|579.8|579.8|579.6|0
1634042770000|2021-10-12 12:46:10||579.5||579.5||579.5||579.5|100
1634042780000|2021-10-12 12:46:20|579.9|579.6|580|579.6|580|579.7|579.9|579.6|447
1634042790000|2021-10-12 12:46:30|579.8|579.7|579.9|579.6|580|579.8|579.8|579.6|1578
1634042800000|2021-10-12 12:46:40||579.7||579.7||579.7||579.7|0
1634042810000|2021-10-12 12:46:50|579.8|579.6|579.7|579.4|579.8|579.6|579.7|579.4|338
1634042820000|2021-10-12 12:47:00||579.3||579.4||579.4||579.3|0
1634042840000|2021-10-12 12:47:20||579.3||579.3||579.3||579.3|0
1634042850000|2021-10-12 12:47:30||579.4||579.4||579.4||579.4|0
1634042860000|2021-10-12 12:47:40|579.8||579.7||579.8||579.7||0
1634042890000|2021-10-12 12:48:10|579.8|579.5|579.8|579.7|579.9|579.7|579.8|579.5|1423
1634042900000|2021-10-12 12:48:20|579.7|579.6|579.8|579.6|579.8|579.7|579.7|579.5|2250
1634042910000|2021-10-12 12:48:30|579.9|579.7|580|579.8|580|579.8|579.8|579.6|2050
1634042920000|2021-10-12 12:48:40|579.9|579.7|579.8|579.5|579.9|579.7|579.6|579.5|1067
1634042930000|2021-10-12 12:48:50|579.7|579.4|579.6|579.4|579.7|579.4|579.5|579.2|13353
1634042940000|2021-10-12 12:49:00|579.7|579.5|579.7|579.5|579.9|579.5|579.7|579.4|994
1634042950000|2021-10-12 12:49:10|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|1
1634042960000|2021-10-12 12:49:20|579.5|579.3|579.6|579.4|579.6|579.4|579.5|579.3|3386
1634042970000|2021-10-12 12:49:30||579.5||579.5||579.5||579.5|3925
1634042980000|2021-10-12 12:49:40|579.5|579.4|579.6|579.4|579.6|579.4|579.4|579.2|1497
1634042990000|2021-10-12 12:49:50|579.5|579.3|579.4|579.2|579.5|579.3|579.4|579.2|10100
1634043000000|2021-10-12 12:50:00|579.3|579.1|579.3|579|579.3|579.1|579.3|579|1666
1634043010000|2021-10-12 12:50:10|579.4|579.1|579.6|579.3|579.6|579.3|579.3|579.1|4785
1634043020000|2021-10-12 12:50:20|579.4|579.4|579.6|579.3|579.6|579.4|579.4|579.3|920
1634043040000|2021-10-12 12:50:40|579.7|579.4|579.8|579.5|579.8|579.5|579.7|579.4|3021
1634043050000|2021-10-12 12:50:50|579.7|579.6|579.8|579.5|579.8|579.6|579.7|579.5|3507
1634043060000|2021-10-12 12:51:00|579.7|579.6|579.7|579.6|579.7|579.6|579.7|579.6|0
1634043070000|2021-10-12 12:51:10|579.6|579.5|579.7|579.4|579.7|579.5|579.6|579.4|783
1634043080000|2021-10-12 12:51:20|579.8|579.5|579.8|579.6|579.8|579.6|579.8|579.5|38
1634043100000|2021-10-12 12:51:40||579.5||579.7||579.7||579.5|2798
1634043110000|2021-10-12 12:51:50|579.9|579.6|579.9|579.7|580|579.7|579.9|579.6|6003
1634043120000|2021-10-12 12:52:00||579.6||579.6||579.6||579.6|0
1634043140000|2021-10-12 12:52:20||579.7||579.7||579.7||579.7|40
1634043150000|2021-10-12 12:52:30|580|579.8|580|579.8|580|579.8|580|579.8|100
1634043160000|2021-10-12 12:52:40|579.9|579.7|579.9|579.6|579.9|579.8|579.8|579.6|763
1634043170000|2021-10-12 12:52:50|580|579.7|580.2|580|580.2|580|580|579.7|9962
1634043180000|2021-10-12 12:53:00|580.1|579.9|580.1|579.8|580.1|579.9|580.1|579.8|0
1634043190000|2021-10-12 12:53:10|580.2||580.2||580.2||580.2||0
1634043210000|2021-10-12 12:53:30|580.1|579.9|579.8|579.5|580.1|580|579.7|579.5|4694
1634043220000|2021-10-12 12:53:40|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1634043230000|2021-10-12 12:53:50|580|579.7|580.1|579.8|580.1|579.8|580|579.7|0
1634043240000|2021-10-12 12:54:00|580|579.7|580|579.7|580|579.7|580|579.7|0
1634043250000|2021-10-12 12:54:10|579.9|579.6|579.8|579.6|579.9|579.6|579.7|579.5|0
1634043260000|2021-10-12 12:54:20|579.7|579.5|579.5|579.3|579.7|579.5|579.5|579.3|1043
1634043270000|2021-10-12 12:54:30|579.4|579.2|579.5|579.2|579.5|579.2|579.4|579.2|0
1634043280000|2021-10-12 12:54:40||579.3||579.2||579.3||579.2|0
1634043290000|2021-10-12 12:54:50|579.4||579.4||579.4||579.4||0
1634043300000|2021-10-12 12:55:00|579.3|579.1|579.1|578.8|579.3|579.1|579|578.8|31385
1634043310000|2021-10-12 12:55:10|579.2||579.2||579.2||579.2||0
1634043320000|2021-10-12 12:55:20|579.3|579|579.3|579|579.3|579.2|579.2|579|4163
1634043330000|2021-10-12 12:55:30||579.1||579.1||579.1||579.1|0
1634043340000|2021-10-12 12:55:40|579.2|579|579.3|579|579.3|579|579.2|579|0
1634043350000|2021-10-12 12:55:50|579.2|578.9|578.9|578.7|579.3|578.9|578.8|578.6|16452
1634043360000|2021-10-12 12:56:00|579.1|579|579.1|578.8|579.1|579|579|578.8|15000
1634043370000|2021-10-12 12:56:10|579|578.9|579.1|578.8|579.1|578.9|579|578.8|37
1634043380000|2021-10-12 12:56:20|579.3|579|579.4|579.1|579.4|579.1|579.3|579|2966
1634043390000|2021-10-12 12:56:30|579.3|579|579|578.8|579.3|579.1|579|578.6|5870
1634043410000|2021-10-12 12:56:50|||||||||864
1634043420000|2021-10-12 12:57:00|578.9|578.9|578.9|578.7|578.9|578.9|578.9|578.7|4308
1634043440000|2021-10-12 12:57:20||578.6||578.6||578.6||578.6|0
1634043460000|2021-10-12 12:57:40||578.7||578.7||578.7||578.7|0
1634043470000|2021-10-12 12:57:50|578.8|578.6|578.9|578.6|578.9|578.6|578.8|578.6|1066
1634043490000|2021-10-12 12:58:10|578.8|578.5|578.7|578.5|578.8|578.7|578.7|578.5|3967
1634043500000|2021-10-12 12:58:20|578.6|578.4|578.7|578.4|578.7|578.4|578.5|578.2|7408
1634043510000|2021-10-12 12:58:30|578.8|578.5|579|578.7|579|578.8|578.8|578.5|2528
1634043520000|2021-10-12 12:58:40|578.9|578.8|579|578.7|579|578.8|578.9|578.7|580
1634043530000|2021-10-12 12:58:50|578.9|578.8|579|578.8|579|578.9|578.9|578.8|473
1634043540000|2021-10-12 12:59:00||578.7||578.7||578.7||578.7|0
1634043570000|2021-10-12 12:59:30|578.9|578.8|579|578.8|579|578.8|578.9|578.7|0
1634043590000|2021-10-12 12:59:50|578.9|578.7|579|578.7|579|578.7|578.9|578.7|753
1634043600000|2021-10-12 13:00:00||578.8||578.7||578.9||578.7|6986
1634043610000|2021-10-12 13:00:10||578.8||578.8||578.8||578.8|0
1634043630000|2021-10-12 13:00:30|578.9|578.7|578.9|578.8|579|578.8|578.9|578.7|795
1634043640000|2021-10-12 13:00:40|579||579||579||579||0
1634043650000|2021-10-12 13:00:50||578.9||578.8||578.9||578.8|1000
1634043680000|2021-10-12 13:01:20|578.9|578.9|579.2|578.9|579.2|579|578.9|578.8|8240
1634043690000|2021-10-12 13:01:30|579.1|578.8|578.8|578.6|579.1|578.8|578.8|578.6|1347
1634043700000|2021-10-12 13:01:40|578.9||578.9||578.9||578.9||0
1634043710000|2021-10-12 13:01:50|579|578.7|578.9|578.8|579|578.8|578.9|578.7|2803
1634043720000|2021-10-12 13:02:00|579|578.7|579.2|579|579.2|579|579|578.7|4051
1634043730000|2021-10-12 13:02:10|579.1|578.9|579.1|578.9|579.1|578.9|579.1|578.9|0
1634043740000|2021-10-12 13:02:20||578.8||578.8||578.8||578.8|0
1634043750000|2021-10-12 13:02:30|579.2|579.1|579.1|578.9|579.2|579.1|579.1|578.9|6187
1634043760000|2021-10-12 13:02:40||578.8||578.8||578.8||578.8|0
1634043770000|2021-10-12 13:02:50|579.3|578.9|579.2|578.9|579.3|579|579.2|578.9|2000
1634043790000|2021-10-12 13:03:10|||||||||200
1634043800000|2021-10-12 13:03:20|579.1||579.1||579.1||579.1||0
1634043810000|2021-10-12 13:03:30|579|578.8|579.1|578.8|579.1|578.8|578.9|578.8|1210
1634043820000|2021-10-12 13:03:40|579|578.7|578.9|578.7|579|578.8|578.9|578.7|1109
1634043830000|2021-10-12 13:03:50|579|578.8|578.8|578.6|579|578.8|578.8|578.6|1391
1634043840000|2021-10-12 13:04:00|578.7|578.5|578.8|578.6|578.8|578.6|578.7|578.5|25936
1634043850000|2021-10-12 13:04:10|578.9|578.7|578.7|578.6|578.9|578.7|578.7|578.6|400
1634043860000|2021-10-12 13:04:20|578.8||578.9||578.9||578.7||576
1634043870000|2021-10-12 13:04:30|578.8||578.8||578.8||578.8||0
1634043880000|2021-10-12 13:04:40|578.9|578.7|578.9|578.6|578.9|578.7|578.9|578.6|355
1634043890000|2021-10-12 13:04:50|578.8|578.5|578.7|578.6|578.8|578.6|578.6|578.5|892
1634043900000|2021-10-12 13:05:00|578.8|578.5|578.8|578.5|578.8|578.5|578.8|578.5|699
1634043910000|2021-10-12 13:05:10|578.9|578.6|578.8|578.6|578.9|578.7|578.8|578.6|1025
1634043920000|2021-10-12 13:05:20|578.7|578.5|578.6|578.4|578.7|578.5|578.6|578.4|1577
1634043930000|2021-10-12 13:05:30|578.5|578.3|578.5|578.4|578.6|578.4|578.5|578.3|2700
1634043960000|2021-10-12 13:06:00|578.6|578.5|578.5|578.3|578.7|578.6|578.5|578.3|20289
1634043970000|2021-10-12 13:06:10|578.4|578.2|578.4|578.1|578.4|578.3|578.4|578.1|1
1634043980000|2021-10-12 13:06:20|578.5|578.2|578.4|578.1|578.5|578.2|578.2|578|3288
1634043990000|2021-10-12 13:06:30|578.5|578.2|578.4|578.1|578.5|578.2|578.3|578.1|800
1634044000000|2021-10-12 13:06:40|578.3|578|578.3|578|578.3|578|578.2|578|400
1634044010000|2021-10-12 13:06:50|578.2|577.9|578|577.7|578.2|578|577.9|577.6|63997
1634044020000|2021-10-12 13:07:00||577.8||577.7||577.8||577.7|42
1634044030000|2021-10-12 13:07:10||577.8||577.8||577.8||577.8|0
1634044040000|2021-10-12 13:07:20|578.1|577.9|578.1|577.9|578.1|577.9|578.1|577.9|865
1634044050000|2021-10-12 13:07:30|578|577.8|578|577.8|578|577.9|577.9|577.8|692
1634044060000|2021-10-12 13:07:40|577.9|577.9|578.1|577.8|578.1|578|577.9|577.8|12400
1634044070000|2021-10-12 13:07:50|578|577.9|578|577.8|578.1|577.9|578|577.8|2603
1634044080000|2021-10-12 13:08:00|578.1|577.7|577.8|577.6|578.1|577.7|577.8|577.5|2228
1634044090000|2021-10-12 13:08:10|577.7|577.5|577.8|577.5|577.8|577.6|577.6|577.5|6928
1634044100000|2021-10-12 13:08:20|578|577.9|578|577.8|578|577.9|577.9|577.6|15022
1634044110000|2021-10-12 13:08:30|577.9|577.9|578|577.8|578|577.9|577.9|577.8|228
1634044120000|2021-10-12 13:08:40|578.1|577.9|578.2|578|578.2|578|578.1|577.9|8891
1634044130000|2021-10-12 13:08:50|578.4|578|578.3|577.9|578.6|578.1|578.3|577.9|546
1634044140000|2021-10-12 13:09:00|578.6|578|578.5|578.1|578.7|578.3|578.5|578|2502
1634044150000|2021-10-12 13:09:10|578.6|577.9|578.5|578|578.6|578.2|578.4|577.9|258
1634044160000|2021-10-12 13:09:20|578.3|577.9|578.5|578|578.7|578.2|578.3|577.9|6953
1634044170000|2021-10-12 13:09:30|578.7|578.2|578.7|578.2|578.9|578.3|578.5|578|2090
1634044180000|2021-10-12 13:09:40|578.4|578|578.7|578.2|578.7|578.4|578.4|578|0
1634044190000|2021-10-12 13:09:50|578.5|578|578.5|578|578.5|578|578.5|578|0
1634044210000|2021-10-12 13:10:10|578.7|578.2|578.6|578.1|578.9|578.4|578.6|578.1|1124
1634044220000|2021-10-12 13:10:20|578.8|578.3|578.5|578.2|578.8|578.3|578.5|578.1|0
1634044230000|2021-10-12 13:10:30|578.8|578.4|578.8|578.4|578.9|578.5|578.6|578.2|0
1634044240000|2021-10-12 13:10:40|578.5|578.2|578.7|578.3|578.7|578.3|578.5|578.1|250
1634044260000|2021-10-12 13:11:00|578.5|578.1|578.5|578.2|578.7|578.4|578.5|578.1|1439
1634044270000|2021-10-12 13:11:10|578.6|578.3|578.8|578.5|578.8|578.5|578.6|578.3|0
1634044280000|2021-10-12 13:11:20|578.6|578.3|578.7|578.3|578.8|578.3|578.5|578.1|931
1634044290000|2021-10-12 13:11:30|578.5|578.1|578.7|578.4|578.7|578.4|578.5|578.1|0
1634044300000|2021-10-12 13:11:40|578.5|578.2|579.2|578.8|579.2|578.8|578.5|578.2|1214
1634044310000|2021-10-12 13:11:50|579|578.6|579.2|578.8|579.2|578.8|579|578.6|2551
1634044320000|2021-10-12 13:12:00|579|578.6|578.9|578.6|579.2|578.8|578.9|578.6|1599
1634044330000|2021-10-12 13:12:10||578.5||578.5||578.5||578.5|0
1634044340000|2021-10-12 13:12:20|579.1|578.7|579|578.7|579.1|578.7|579|578.7|0
1634044350000|2021-10-12 13:12:30|578.8|578.3|578.4|578|578.8|578.3|578.4|578|3284
1634044360000|2021-10-12 13:12:40|578.6|578.2|578.4|578|578.6|578.2|578.4|578|700
1634044370000|2021-10-12 13:12:50|578.6|578.2|578.4|578|578.6|578.2|578.4|578|172
1634044380000|2021-10-12 13:13:00|578.3|577.8|578.3|577.8|578.5|578|578.3|577.8|2422
1634044390000|2021-10-12 13:13:10|578.4|578|578.4|578|578.4|578|578.4|578|0
1634044410000|2021-10-12 13:13:30|578.3|578.1|578.5|578.1|578.5|578.1|578.3|577.9|775
1634044440000|2021-10-12 13:14:00|578.6|578.3|578.4|577.9|578.6|578.3|578.4|577.9|1364
1634044450000|2021-10-12 13:14:10|578.6|578.1|578.6|578.1|578.6|578.2|578.4|577.9|823
1634044470000|2021-10-12 13:14:30|578.4|577.9|578.4|578|578.6|578.2|578.3|577.9|266
1634044480000|2021-10-12 13:14:40|578.6|578.2|578.5|578.1|578.6|578.3|578.4|578.1|5382
1634044490000|2021-10-12 13:14:50|578.7|578.3|578.6|578.1|578.7|578.3|578.5|578.1|383
1634044500000|2021-10-12 13:15:00|578.8|578.3|578.8|578.3|578.8|578.3|578.8|578.3|0
1634044520000|2021-10-12 13:15:20|578.6|578.4|578.7|578.3|578.7|578.4|578.6|578.2|684
1634044530000|2021-10-12 13:15:30|578.9|578.5|578.7|578.4|578.9|578.5|578.7|578.4|0
1634044540000|2021-10-12 13:15:40|578.9|578.6|578.9|578.5|578.9|578.6|578.9|578.5|0
1634044550000|2021-10-12 13:15:50|578.7|578.3|579.1|578.6|579.1|578.7|578.7|578.3|705
1634044560000|2021-10-12 13:16:00|579|578.5|579|578.6|579|578.6|579|578.5|284
1634044570000|2021-10-12 13:16:10|579.2|578.8|579.2|578.8|579.2|578.8|579.2|578.8|0
1634044580000|2021-10-12 13:16:20|579|578.6|579|578.6|579|578.6|578.8|578.4|683
1634044590000|2021-10-12 13:16:30|579.1|578.4|578.9|578.4|579.1|578.4|578.9|578.4|0
1634044610000|2021-10-12 13:16:50|579.1|578.6|579.1|578.7|579.1|578.7|578.9|578.5|300
1634044620000|2021-10-12 13:17:00|578.9|578.5|578.9|578.4|578.9|578.5|578.9|578.4|0
1634044630000|2021-10-12 13:17:10|578.8||578.8||578.8||578.8||0
1634044640000|2021-10-12 13:17:20|578.9|578.6|579|578.6|579|578.6|578.8|578.6|1000
1634044650000|2021-10-12 13:17:30|578.8|578.4|578.8|578.4|578.8|578.4|578.8|578.4|0
1634044660000|2021-10-12 13:17:40|578.9|578.6|578.8|578.4|579.1|578.6|578.8|578.4|0
1634044670000|2021-10-12 13:17:50|579|578.6|579.1|578.7|579.1|578.7|578.8|578.5|3442
1634044680000|2021-10-12 13:18:00|578.9|578.5|578.9|578.5|579.1|578.7|578.7|578.3|495
1634044690000|2021-10-12 13:18:10|578.7|578.3|578.5|578.1|578.9|578.5|578.5|578.1|392
1634044700000|2021-10-12 13:18:20|578.7|578.3|578.6|578.1|578.7|578.3|578.4|577.9|850
1634044710000|2021-10-12 13:18:30|578.5|577.8|578.5|578|578.5|578|578.3|577.8|0
1634044720000|2021-10-12 13:18:40|578.3|578.1|578.3|577.9|578.3|578.1|578.3|577.9|40
1634044730000|2021-10-12 13:18:50|578.5|578.1|578.3|577.9|578.5|578.1|578.3|577.9|0
1634044740000|2021-10-12 13:19:00|578.1|577.8|578.3|577.9|578.3|578|578.1|577.7|1674
1634044750000|2021-10-12 13:19:10|578.1|577.7|578.1|577.7|578.1|577.7|578.1|577.7|0
1634044770000|2021-10-12 13:19:30|578.3|577.9|578.4|578|578.5|578|578.3|577.8|7336
1634044780000|2021-10-12 13:19:40|578.2|577.8|578.4|578|578.4|578|578.2|577.8|2304
1634044790000|2021-10-12 13:19:50|578.2|577.8|578.3|577.8|578.3|577.8|578.1|577.6|0
1634044810000|2021-10-12 13:20:10|578.1|577.6|578|577.5|578.1|577.6|578|577.5|0
1634044820000|2021-10-12 13:20:20|578.2|577.7|578.2|577.7|578.2|577.7|578.2|577.7|0
1634044840000|2021-10-12 13:20:40|578.4|578|578.4|578|578.4|578|578.4|578|1512
1634044850000|2021-10-12 13:20:50|578.2|577.9|578.5|578.1|578.5|578.1|578.2|577.7|3284
1634044860000|2021-10-12 13:21:00|578.7|578.3|578.5|578.1|578.8|578.4|578.5|578.1|254
1634044880000|2021-10-12 13:21:20|578.7|578.3|578.7|578.4|578.7|578.4|578.5|578.1|1401
1634044890000|2021-10-12 13:21:30|578.5|578.2|578.5|578|578.7|578.2|578.5|578|218
1634044900000|2021-10-12 13:21:40|578.7|578.3|578.5|578|578.7|578.3|578.5|578|0
1634044910000|2021-10-12 13:21:50||578.1||578||578.1||578|0
1634044920000|2021-10-12 13:22:00|578.4|577.8|578.5|578.1|578.5|578.1|578.3|577.8|0
1634044930000|2021-10-12 13:22:10|578.3|577.8|578.3|577.9|578.5|578.1|578.3|577.8|0
1634044950000|2021-10-12 13:22:30|578.5|578.1|578.6|578.1|578.6|578.1|578.4|577.9|39
1634044960000|2021-10-12 13:22:40|578.4|578.2|578.4|578|578.4|578.2|578.4|578|0
1634044970000|2021-10-12 13:22:50|578.6|578.2|578.7|578.4|578.9|578.6|578.6|578.2|1545
1634044980000|2021-10-12 13:23:00|578.9|578.6|578.9|578.4|578.9|578.6|578.7|578.2|1797
1634044990000|2021-10-12 13:23:10|578.7|578.5|578.7|578.3|578.7|578.5|578.7|578.3|419
1634045000000|2021-10-12 13:23:20|578.9|578.5|578.7|578.4|578.9|578.6|578.7|578.4|600
1634045020000|2021-10-12 13:23:40|578.9|578.2|578.7|578.4|578.9|578.6|578.7|578.2|792
1634045040000|2021-10-12 13:24:00|578.6|578.5|578.6|578.5|578.6|578.5|578.6|578.5|18
1634045050000|2021-10-12 13:24:10||578.4||578.4||578.4||578.4|698
1634045060000|2021-10-12 13:24:20|578.7|578.5|578.7|578.5|578.7|578.5|578.7|578.5|726
1634045080000|2021-10-12 13:24:40|578.6|578.6|578.6|578.4|578.6|578.6|578.6|578.4|2
1634045090000|2021-10-12 13:24:50|578.7|578.5|578.7|578.5|578.7|578.6|578.7|578.5|446
1634045100000|2021-10-12 13:25:00|578.8|578.6|578.8|578.5|578.8|578.7|578.7|578.5|6692
1634045110000|2021-10-12 13:25:10|578.7|578.4|578.7|578.5|578.7|578.5|578.6|578.4|1226
1634045120000|2021-10-12 13:25:20|578.8|578.6|578.9|578.7|579|578.9|578.8|578.6|66792
1634045130000|2021-10-12 13:25:30|578.8|578.8|578.9|578.7|579|578.8|578.8|578.7|6839
1634045140000|2021-10-12 13:25:40|578.8|578.8|578.7|578.6|578.9|578.8|578.7|578.6|715
1634045150000|2021-10-12 13:25:50|578.8||578.8||578.8||578.8||0
1634045160000|2021-10-12 13:26:00|578.7|578.5|578.6|578.3|578.7|578.5|578.6|578.3|730
1634045170000|2021-10-12 13:26:10||578.4||578.4||578.4||578.4|0
1634045180000|2021-10-12 13:26:20||578.5||578.3||578.5||578.3|1
1634045200000|2021-10-12 13:26:40|578.5|578.5|578.8|578.5|578.9|578.7|578.5|578.3|19129
1634045210000|2021-10-12 13:26:50|578.7||578.7||578.7||578.7||0
1634045220000|2021-10-12 13:27:00|578.8|578.6|578.9|578.6|579|578.8|578.8|578.6|3263
1634045230000|2021-10-12 13:27:10||578.7||578.7||578.7||578.7|300
1634045240000|2021-10-12 13:27:20|578.8|578.6|578.6|578.3|578.8|578.6|578.6|578.3|2450
1634045250000|2021-10-12 13:27:30|578.5|578.4|578.8|578.6|578.8|578.6|578.5|578.4|8446
1634045260000|2021-10-12 13:27:40|578.9|578.7|578.8|578.7|578.9|578.8|578.8|578.7|1399
1634045270000|2021-10-12 13:27:50|578.9|578.8|578.9|578.8|578.9|578.8|578.9|578.7|757
1634045280000|2021-10-12 13:28:00|578.8|578.7|578.8|578.6|578.9|578.7|578.8|578.6|2303
1634045290000|2021-10-12 13:28:10||578.5||578.6||578.6||578.5|0
1634045300000|2021-10-12 13:28:20|578.7|578.5|578.6|578.4|578.7|578.5|578.6|578.4|438
1634045310000|2021-10-12 13:28:30|578.5|578.3|578.6|578.4|578.6|578.5|578.5|578.3|1647
1634045330000|2021-10-12 13:28:50|578.7|578.5|578.9|578.6|578.9|578.6|578.7|578.5|3778
1634045340000|2021-10-12 13:29:00|578.8|578.5|578.7|578.4|578.8|578.5|578.7|578.4|3533
1634045350000|2021-10-12 13:29:10|578.6|578.3|578.6|578.3|578.6|578.3|578.6|578.3|0
1634045360000|2021-10-12 13:29:20||578.4||578.4||578.4||578.4|395
1634045370000|2021-10-12 13:29:30|578.5|578.3|578.5|578.3|578.5|578.3|578.5|578.3|0
1634045380000|2021-10-12 13:29:40|578.6|578.4|578.5|578.4|578.6|578.4|578.5|578.3|2585
1634045390000|2021-10-12 13:29:50|578.4|578.3|578.3|578.1|578.4|578.3|578.3|578.1|13064
1634045400000|2021-10-12 13:30:00|578.2|578|578|577.6|578.2|578|577.8|577.6|20776
1634045410000|2021-10-12 13:30:10|578.3|577.7|578.1|577.9|578.3|578.2|578|577.7|24711
1634045420000|2021-10-12 13:30:20|578.2|578.1|578.2|578|578.3|578.1|578.1|577.9|18618
1634045430000|2021-10-12 13:30:30|578.1|577.9|578.1|578|578.2|578.1|578.1|577.9|1320
1634045440000|2021-10-12 13:30:40|578|577.9|578.2|577.9|578.2|577.9|578|577.8|674
1634045450000|2021-10-12 13:30:50|578.3|578|578.3|578|578.3|578.1|578.3|578|3024
1634045460000|2021-10-12 13:31:00|578.2|577.9|578.2|577.9|578.3|578.2|578.1|577.9|4662
1634045470000|2021-10-12 13:31:10|578.1|578|578.3|578|578.3|578.2|578|577.8|4590
1634045480000|2021-10-12 13:31:20|578.4|578.1|578.5|578.2|578.5|578.3|578.4|578.1|0
1634045490000|2021-10-12 13:31:30|578.4|578.3|578.4|578.1|578.4|578.3|578.3|578.1|22
1634045500000|2021-10-12 13:31:40|578.5|578.2|578.3|578|578.8|578.5|578.2|578|10880
1634045510000|2021-10-12 13:31:50|578.4|578.1|578.5|578.2|578.5|578.3|578.4|578.1|0
1634045520000|2021-10-12 13:32:00|578.6|578.3|578.8|578.6|579|578.7|578.5|578.3|5352
1634045530000|2021-10-12 13:32:10|578.9|578.7|579|578.8|579|578.9|578.9|578.6|21883
1634045540000|2021-10-12 13:32:20|578.9|578.9|578.9|578.6|579|578.9|578.9|578.6|2098
1634045550000|2021-10-12 13:32:30|578.8|578.7|578.9|578.7|578.9|578.7|578.8|578.7|849
1634045560000|2021-10-12 13:32:40|578.8|578.6|578.9|578.7|578.9|578.7|578.8|578.6|1455
1634045570000|2021-10-12 13:32:50|579|578.8|578.8|578.6|579|578.9|578.8|578.6|3805
1634045580000|2021-10-12 13:33:00|578.9|578.7|579.8|579.5|579.9|579.5|578.9|578.7|53389
1634045590000|2021-10-12 13:33:10|579.9|579.6|579.5|579.2|580|579.6|579.5|579.2|1560
1634045600000|2021-10-12 13:33:20|579.6|579.3|579.8|579.4|579.8|579.7|579.6|579.3|5995
1634045610000|2021-10-12 13:33:30|579.9|579.5|580.1|579.8|580.3|579.9|579.9|579.5|5958
1634045620000|2021-10-12 13:33:40|580.3|579.9|580.3|580.1|580.3|580.2|580.2|579.9|2941
1634045630000|2021-10-12 13:33:50|580.4|580.2|580.5|580.2|580.5|580.3|580.4|580.1|1085
1634045640000|2021-10-12 13:34:00|580.4|580.1|580.4|580.1|580.4|580.2|580.1|579.9|3435
1634045650000|2021-10-12 13:34:10|580.3|580|580|579.6|580.4|580|579.9|579.6|2727
1634045660000|2021-10-12 13:34:20|579.9|579.7|580.3|580.1|580.8|580.3|579.9|579.7|7858
1634045670000|2021-10-12 13:34:30|580.4|579.9|580|579.7|580.4|579.9|580|579.7|10385
1634045680000|2021-10-12 13:34:40|580.1|579.8|580|579.6|580.1|579.8|580|579.6|0
1634045690000|2021-10-12 13:34:50|579.9|579.5|579.8|579.6|580.1|580|579.8|579.5|15083
1634045700000|2021-10-12 13:35:00|579.7|579.4|579.9|579.5|579.9|579.8|579.7|579.4|3643
1634045710000|2021-10-12 13:35:10|579.8|579.6|579.7|579.5|579.9|579.6|579.6|579.5|814
1634045720000|2021-10-12 13:35:20|579.6|579.4|579.5|579.1|579.6|579.4|579.4|579|2100
1634045730000|2021-10-12 13:35:30||579.2||579.2||579.2||579.2|0
1634045740000|2021-10-12 13:35:40|579.4|579.1|579.2|578.9|579.4|579.1|579.2|578.9|0
1634045750000|2021-10-12 13:35:50|579.1|578.8|578.9|578.5|579.1|578.8|578.9|578.5|682
1634045760000|2021-10-12 13:36:00|578.8|578.6|578.8|578.5|578.8|578.6|578.7|578.4|407
1634045770000|2021-10-12 13:36:10|578.7|578.4|578.6|578.3|578.7|578.4|578.4|578.1|1031
1634045780000|2021-10-12 13:36:20|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.2|0
1634045790000|2021-10-12 13:36:30|578.6|578.1|578.5|578.2|578.6|578.2|578.5|578.1|0
1634045800000|2021-10-12 13:36:40|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|0
1634045810000|2021-10-12 13:36:50|578.5|578.2|578.5|578.3|578.5|578.4|578.4|578.2|1276
1634045820000|2021-10-12 13:37:00|578.6|578.4|578.6|578.4|578.6|578.5|578.4|578.2|5349
1634045830000|2021-10-12 13:37:10|578.5|578.3|578.5|578.2|578.5|578.3|578.3|578.2|704
1634045850000|2021-10-12 13:37:30|578.6|578.3|578.7|578.5|578.8|578.6|578.5|578.2|8346
1634045860000|2021-10-12 13:37:40|578.8|578.6|578.7|578.6|578.8|578.6|578.7|578.5|139
1634045870000|2021-10-12 13:37:50|578.8||578.8||578.8||578.8||2000
1634045880000|2021-10-12 13:38:00|579|578.7|578.9|578.6|579|578.7|578.9|578.6|4320
1634045890000|2021-10-12 13:38:10|579||578.9||579||578.9||0
1634045900000|2021-10-12 13:38:20|578.8|578.5|578.7|578.4|578.8|578.6|578.6|578.4|16685
1634045910000|2021-10-12 13:38:30|578.6|578.3|578.7|578.5|578.7|578.5|578.5|578.2|2083
1634045930000|2021-10-12 13:38:50|578.6|578.4|578.7|578.3|578.7|578.4|578.6|578.3|845
1634045940000|2021-10-12 13:39:00|578.8|578.4|578.8|578.5|578.8|578.6|578.8|578.4|1007
1634045950000|2021-10-12 13:39:10|578.7|578.4|578.6|578.3|578.7|578.4|578.5|578.3|1357
1634045960000|2021-10-12 13:39:20|578.5|578.5|578.2|578|578.5|578.5|578.1|578|29489
1634045970000|2021-10-12 13:39:30|578.1|577.8|578.2|578|578.2|578|578.1|577.7|6777
1634045980000|2021-10-12 13:39:40|578.1|578.1|578.2|578|578.3|578.1|578.1|578|2576
1634045990000|2021-10-12 13:39:50|578.3|578.1|578.3|578|578.4|578.1|578.3|578|3480
1634046000000|2021-10-12 13:40:00||578.1||578||578.1||578|0
1634046010000|2021-10-12 13:40:10|578.2|578.1|578.4|578.1|578.5|578.4|578.2|578|6969
1634046020000|2021-10-12 13:40:20|578.5|578.2|578.4|578.2|578.5|578.2|578.4|578.2|0
1634046060000|2021-10-12 13:41:00|578.3|578.1|578.3|578|578.3|578.2|578.3|578|816
1634046070000|2021-10-12 13:41:10||578.1||578||578.1||578|1000
1634046080000|2021-10-12 13:41:20|578.2||578.3||578.3||578.2||0
1634046090000|2021-10-12 13:41:30|578.2||578.2||578.2||578.2||0
1634046110000|2021-10-12 13:41:50|578.1|577.9|578.1|577.8|578.1|578|578|577.8|2438
1634046120000|2021-10-12 13:42:00|578||578||578||578||0
1634046130000|2021-10-12 13:42:10|577.9|577.9|578.1|577.9|578.1|578|577.9|577.8|2891
1634046140000|2021-10-12 13:42:20|578.3|578|578.3|578|578.3|578.2|578.2|578|2194
1634046150000|2021-10-12 13:42:30|578.4|578.1|578.5|578.2|578.5|578.3|578.4|578.1|2803
1634046160000|2021-10-12 13:42:40|578.6|578.3|578.7|578.4|578.8|578.7|578.6|578.3|3455
1634046170000|2021-10-12 13:42:50|578.8|578.5|578.8|578.6|578.9|578.7|578.8|578.5|1627
1634046180000|2021-10-12 13:43:00|578.9|578.5|579.1|578.8|579.2|579|578.9|578.5|5445
1634046190000|2021-10-12 13:43:10|579|578.7|578.6|578.3|579|578.7|578.6|578.3|1530
1634046200000|2021-10-12 13:43:20|578.5|578.2|578.4|578.1|578.5|578.2|578.4|578.1|0
1634046210000|2021-10-12 13:43:30|578.3|578.2|578.4|578.2|578.5|578.3|578.3|578.1|538
1634046220000|2021-10-12 13:43:40|578.5|578.3|578.5|578.2|578.5|578.3|578.5|578.2|972
1634046230000|2021-10-12 13:43:50|578.4|578.3|578.7|578.4|578.8|578.5|578.4|578.3|2608
1634046240000|2021-10-12 13:44:00|578.6|578.3|578.8|578.6|578.8|578.7|578.6|578.3|4510
1634046250000|2021-10-12 13:44:10|578.9|578.5|578.9|578.7|578.9|578.8|578.8|578.4|7801
1634046260000|2021-10-12 13:44:20|578.8|578.6|578.6|578.3|578.9|578.6|578.5|578.3|1669
1634046270000|2021-10-12 13:44:30|578.7|578.4|578.7|578.4|578.7|578.5|578.7|578.4|1609
1634046280000|2021-10-12 13:44:40|578.8|578.5|579.2|579|579.5|579.1|578.8|578.5|3704
1634046290000|2021-10-12 13:44:50|579.1|578.9|579|578.8|579.1|578.9|579|578.8|586
1634046300000|2021-10-12 13:45:00|578.9|578.7|579|578.7|579.1|578.8|578.9|578.6|2874
1634046310000|2021-10-12 13:45:10|578.9|578.6|578.8|578.6|578.9|578.6|578.8|578.6|968
1634046320000|2021-10-12 13:45:20|578.9|578.7|579.1|578.9|579.1|579|578.9|578.7|2150
1634046330000|2021-10-12 13:45:30|579|578.8|579.1|578.8|579.1|579|578.9|578.7|2698
1634046340000|2021-10-12 13:45:40|579.2|578.9|579.4|579.2|579.5|579.2|579.1|578.9|6330
1634046350000|2021-10-12 13:45:50|579.5|579.3|579.7|579.4|579.7|579.5|579.5|579.2|3216
1634046360000|2021-10-12 13:46:00|579.6|579.5|579.6|579.4|579.7|579.5|579.6|579.4|548
1634046370000|2021-10-12 13:46:10|579.5|579.3|579.6|579.4|579.6|579.5|579.5|579.2|1377
1634046380000|2021-10-12 13:46:20|579.7|579.5|580.2|579.8|580.3|580|579.7|579.5|4134
1634046390000|2021-10-12 13:46:30|580.1|579.9|579.9|579.8|580.3|579.9|579.9|579.7|5674
1634046400000|2021-10-12 13:46:40|579.8|579.7|580.1|579.9|580.3|580|579.8|579.6|18796
1634046410000|2021-10-12 13:46:50|580.2|580|580.1|579.8|580.3|580.1|580.1|579.8|2371
1634046420000|2021-10-12 13:47:00|580.2|579.9|580.2|580.1|580.3|580.1|580.2|579.9|2609
1634046430000|2021-10-12 13:47:10|580.1|580|580.5|580.2|580.6|580.3|580.1|579.8|6049
1634046440000|2021-10-12 13:47:20|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580.1|0
1634046450000|2021-10-12 13:47:30|580.4||580.3||580.4||580.3||0
1634046460000|2021-10-12 13:47:40|580.4|580.2|580.5|580.3|580.5|580.3|580.4|580.2|1605
1634046470000|2021-10-12 13:47:50|580.6|580.4|580.8|580.7|580.9|580.7|580.6|580.4|3393
1634046480000|2021-10-12 13:48:00||580.6||580.6||580.6||580.5|21
1634046490000|2021-10-12 13:48:10|580.9|580.7|581.3|581|581.3|581|580.9|580.7|2037
1634046500000|2021-10-12 13:48:20|581.4|581.1|581.5|581.2|581.6|581.4|581.4|581.1|4254
1634046510000|2021-10-12 13:48:30|581.4|581.1|581.5|581.2|581.5|581.2|581.3|581.1|7506
1634046520000|2021-10-12 13:48:40|581.6|581.3|581.8|581.5|582|581.9|581.6|581.3|20754
1634046530000|2021-10-12 13:48:50|581.2|581.1|581.3|580.9|581.8|581.5|581.2|580.9|27428
1634046540000|2021-10-12 13:49:00|581.2|580.8|581.1|580.7|581.2|580.9|581.1|580.7|0
1634046550000|2021-10-12 13:49:10|581.2|580.6|581|580.8|581.2|581|581|580.6|4000
1634046560000|2021-10-12 13:49:20|581.1|580.9|581.5|581.2|581.6|581.4|581.1|580.9|13967
1634046570000|2021-10-12 13:49:30|581.4|581.1|581|580.9|581.4|581.1|580.9|580.8|3379
1634046580000|2021-10-12 13:49:40|580.9|580.8|580.9|580.7|581|580.8|580.9|580.5|696
1634046590000|2021-10-12 13:49:50|581|580.8|581|580.7|581.2|580.9|581|580.7|400
1634046600000|2021-10-12 13:50:00|580.9|580.6|580.9|580.7|581.2|581.1|580.7|580.6|15037
1634046610000|2021-10-12 13:50:10|581|580.8|580.8|580.6|581|580.8|580.8|580.6|3314
1634046620000|2021-10-12 13:50:20|580.7|580.5|580.4|580.1|580.7|580.5|580.4|580.1|1011
1634046630000|2021-10-12 13:50:30|580.5|580.2|580.7|580.5|580.8|580.6|580.5|580.2|2866
1634046640000|2021-10-12 13:50:40|580.8|580.6|581|580.8|581.1|580.9|580.8|580.5|22433
1634046650000|2021-10-12 13:50:50|580.9|580.6|580.6|580.3|580.9|580.6|580.6|580.3|6221
1634046660000|2021-10-12 13:51:00|580.5|580.2|580.5|580.2|580.6|580.3|580.5|580.2|1020
1634046670000|2021-10-12 13:51:10|580.6|580.3|580.6|580.4|580.6|580.4|580.5|580.3|2051
1634046680000|2021-10-12 13:51:20|580.5|580.3|580.7|580.4|580.8|580.6|580.5|580.2|3012
1634046690000|2021-10-12 13:51:30|580.8|580.5|581|580.7|581.1|580.7|580.8|580.5|5843
1634046700000|2021-10-12 13:51:40|581.1|580.8|580.9|580.7|581.1|580.9|580.8|580.7|12188
1634046710000|2021-10-12 13:51:50|580.8|580.5|581|580.7|581|580.7|580.8|580.5|1305
1634046720000|2021-10-12 13:52:00|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|320
1634046730000|2021-10-12 13:52:10|581.2|580.9|581.4|581.1|581.4|581.1|581.2|580.9|0
1634046740000|2021-10-12 13:52:20|581.3|580.9|581.4|581|581.4|581|581|580.8|794
1634046750000|2021-10-12 13:52:30|581.5|581.1|581.5|581.2|581.7|581.4|581.5|581.1|0
1634046760000|2021-10-12 13:52:40|581.4|581.1|581.4|581|581.4|581.1|581.4|581|0
1634046770000|2021-10-12 13:52:50|581.5|581.1|581.7|581.4|581.7|581.5|581.3|581.1|4360
1634046780000|2021-10-12 13:53:00|581.6|581.3|581.4|581.1|581.6|581.3|581.4|581.1|978
1634046790000|2021-10-12 13:53:10|581.5|581.2|581.7|581.3|581.8|581.6|581.5|581.2|1274
1634046800000|2021-10-12 13:53:20|581.6|581.2|581.4|581.2|581.6|581.2|581.4|581.2|3625
1634046810000|2021-10-12 13:53:30|581.3|581|581.2|580.9|581.3|581.1|581|580.6|7750
1634046820000|2021-10-12 13:53:40|581.1|581|581.2|580.9|581.2|581|581.1|580.9|500
1634046830000|2021-10-12 13:53:50|581.1|581|581.2|580.9|581.4|581.2|581.1|580.9|2159
1634046840000|2021-10-12 13:54:00|581.1|580.8|580.9|580.6|581.1|580.8|580.9|580.6|0
1634046850000|2021-10-12 13:54:10|581|580.7|581|580.8|581|580.8|581|580.7|967
1634046860000|2021-10-12 13:54:20||580.7||580.8||580.8||580.7|0
1634046870000|2021-10-12 13:54:30||580.9||580.7||580.9||580.7|0
1634046880000|2021-10-12 13:54:40|580.9|580.8|580.8|580.6|580.9|580.8|580.8|580.6|4354
1634046890000|2021-10-12 13:54:50|580.7|580.4|580.7|580.3|580.7|580.4|580.6|580.3|2913
1634046900000|2021-10-12 13:55:00|580.8|580.4|581.1|580.8|581.1|580.8|580.8|580.4|0
1634046910000|2021-10-12 13:55:10|580.9|580.9|581.3|581|581.3|581|580.9|580.8|1
1634046920000|2021-10-12 13:55:20||581.1||581.1||581.1||581|0
1634046930000|2021-10-12 13:55:30|581.4|581.2|581.4|581.1|581.5|581.3|581.4|581.1|747
1634046940000|2021-10-12 13:55:40|581.5|581.2|581.4|581.1|581.5|581.3|581.2|581.1|2490
1634046950000|2021-10-12 13:55:50|581.5|581.2|581.4|581|581.6|581.5|581.3|581|8088
1634046960000|2021-10-12 13:56:00|581.3|581.1|581.7|581.5|581.7|581.6|581.3|581.1|9418
1634046970000|2021-10-12 13:56:10|581.8|581.7|582.1|581.9|582.3|582|581.8|581.7|9023
1634046980000|2021-10-12 13:56:20|582.2|582|581.8|581.5|582.2|582.1|581.8|581.5|13711
1634046990000|2021-10-12 13:56:30|581.7|581.4|581.4|581.1|581.7|581.4|581.4|581.1|10104
1634047000000|2021-10-12 13:56:40|581.3|581|581.3|581|581.3|581|581.3|581|0
1634047010000|2021-10-12 13:56:50|581.2|581.1|581.5|581.2|581.5|581.2|581.2|581.1|9030
1634047020000|2021-10-12 13:57:00|581.4|581.1|582|581.5|582.1|581.5|581.4|581.1|211
1634047030000|2021-10-12 13:57:10|581.6|581.6|582.1|581.8|582.3|581.8|581.6|581.6|774
1634047040000|2021-10-12 13:57:20|582|581.9|582.1|581.9|582.1|581.9|582|581.9|851
1634047050000|2021-10-12 13:57:30|582|581.8|581.7|581.4|582.1|581.8|581.7|581.4|20194
1634047060000|2021-10-12 13:57:40|581.6|581.3|581.4|581.1|581.6|581.3|581.4|581.1|547
1634047070000|2021-10-12 13:57:50|581.5|581.4|581.4|581.1|581.5|581.4|581.3|581|29491
1634047080000|2021-10-12 13:58:00|581.5|581.2|581.6|581.3|581.9|581.4|581.5|581.2|4613
1634047090000|2021-10-12 13:58:10|581.7|581.4|581.9|581.5|581.9|581.6|581.7|581.4|339
1634047100000|2021-10-12 13:58:20|581.8|581.6|581.7|581.3|581.8|581.6|581.5|581.3|898
1634047110000|2021-10-12 13:58:30|581.6|581.4|581.6|581.3|581.6|581.4|581.5|581.3|233
1634047120000|2021-10-12 13:58:40|581.7|581.4|581.7|581.3|581.7|581.4|581.4|581.3|4000
1634047130000|2021-10-12 13:58:50|581.8|581.4|582|581.7|582.1|581.9|581.8|581.4|8469
1634047140000|2021-10-12 13:59:00|582.1|581.8|582.4|582.1|582.4|582.1|582.1|581.8|4920
1634047150000|2021-10-12 13:59:10||582.2||582.1||582.2||582.1|0
1634047160000|2021-10-12 13:59:20|582.3|582|582.2|581.9|582.4|582|582.2|581.8|1329
1634047170000|2021-10-12 13:59:30|582.3|582.1|581.9|581.6|582.3|582.1|581.9|581.6|2162
1634047180000|2021-10-12 13:59:40|581.8|581.7|581.5|581.2|581.9|581.8|581.4|581.1|2624
1634047190000|2021-10-12 13:59:50|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581|0
1634047200000|2021-10-12 14:00:00|581.5|581.2|581.5|581.1|581.5|581.4|581.4|581.1|1353
1634047210000|2021-10-12 14:00:10|581.4|581|581|580.7|581.4|581|580.9|580.6|11851
1634047220000|2021-10-12 14:00:20|580.9|580.6|580.9|580.5|580.9|580.6|580.8|580.5|63
1634047230000|2021-10-12 14:00:30|581|580.6|581.3|580.9|581.4|581|580.9|580.5|1802
1634047240000|2021-10-12 14:00:40|581.2|580.8|581.1|580.8|581.2|580.8|581|580.7|840
1634047250000|2021-10-12 14:00:50|581.2|580.7|580.8|580.5|581.2|580.7|580.8|580.5|0
1634047260000|2021-10-12 14:01:00|580.9|580.6|580.7|580.4|580.9|580.6|580.7|580.4|18
1634047270000|2021-10-12 14:01:10|580.8|580.5|580.8|580.5|580.8|580.6|580.8|580.5|0
1634047280000|2021-10-12 14:01:20|580.9|580.6|580.8|580.4|581.1|580.9|580.8|580.3|3974
1634047290000|2021-10-12 14:01:30|580.9|580.5|581.1|580.7|581.4|581.1|580.9|580.5|4364
1634047300000|2021-10-12 14:01:40|581.2|580.8|581.3|581.1|581.3|581.1|581.1|580.8|3085
1634047310000|2021-10-12 14:01:50|581.5|581.2|581.7|581.3|581.8|581.5|581.4|581.2|2149
1634047320000|2021-10-12 14:02:00|581.6||581.6||581.6||581.6||0
1634047330000|2021-10-12 14:02:10|581.7|581.4|581.6|581.4|581.7|581.5|581.6|581.3|370
1634047340000|2021-10-12 14:02:20|581.5|581.5|581.5|581.2|581.5|581.5|581.3|581.2|2826
1634047350000|2021-10-12 14:02:30|581.6|581.3|581.4|581.2|581.6|581.3|581.4|581.2|0
1634047360000|2021-10-12 14:02:40|581.5|581.3|581.6|581.4|581.6|581.4|581.5|581.3|1066
1634047370000|2021-10-12 14:02:50|581.5|581.3|580.9|580.6|581.5|581.3|580.9|580.6|4166
1634047380000|2021-10-12 14:03:00|580.8|580.7|580.8|580.6|580.8|580.7|580.8|580.5|479
1634047390000|2021-10-12 14:03:10|580.7|580.4|580.5|580.1|580.7|580.4|580.5|580.1|293
1634047410000|2021-10-12 14:03:30|580.6|580.5|580.8|580.6|580.8|580.6|580.3|580.1|22426
1634047420000|2021-10-12 14:03:40|580.7|580.7|580.8|580.6|580.8|580.7|580.7|580.6|15
1634047430000|2021-10-12 14:03:50|580.9|580.7|581|580.8|581.3|580.8|580.8|580.6|6532
1634047440000|2021-10-12 14:04:00|581.1|580.9|580.7|580.4|581.3|581|580.6|580.4|3097
1634047450000|2021-10-12 14:04:10|580.8|580.5|580.8|580.6|581|580.7|580.8|580.5|2043
1634047460000|2021-10-12 14:04:20|580.9|580.7|580.8|580.6|580.9|580.7|580.8|580.6|486
1634047470000|2021-10-12 14:04:30|580.9|580.7|580.9|580.7|580.9|580.7|580.9|580.7|757
1634047480000|2021-10-12 14:04:40|580.8|580.6|580.7|580.4|580.9|580.6|580.6|580.2|7327
1634047500000|2021-10-12 14:05:00|580.6|580.5|580.7|580.5|580.7|580.5|580.6|580.5|0
1634047520000|2021-10-12 14:05:20|580.6|580.6|580.5|580.3|580.6|580.6|580.5|580.3|801
1634047530000|2021-10-12 14:05:30|580.4|580.2|580.3|580.1|580.4|580.2|580.3|580.1|832
1634047540000|2021-10-12 14:05:40|580.2|580|580.2|580|580.2|580|579.8|579.7|18733
1634047550000|2021-10-12 14:05:50|580.1|579.9|580|579.7|580.1|579.9|580|579.7|11
1634047560000|2021-10-12 14:06:00|579.9||579.8||579.9||579.8||0
1634047570000|2021-10-12 14:06:10|579.9|579.8|579.9|579.8|579.9|579.8|579.9|579.7|25
1634047580000|2021-10-12 14:06:20|580|579.9|580|579.8|580|579.9|580|579.8|1610
1634047600000|2021-10-12 14:06:40|579.9|579.7|579.9|579.7|580|579.7|579.9|579.7|424
1634047610000|2021-10-12 14:06:50|579.8|579.8|580.2|579.9|580.3|580|579.8|579.7|6799
1634047620000|2021-10-12 14:07:00|580|579.8|580|579.7|580|579.8|580|579.7|691
1634047630000|2021-10-12 14:07:10|580.1|579.8|580.1|579.8|580.2|580|580.1|579.8|5000
1634047640000|2021-10-12 14:07:20|580||580||580||579.9||1232
1634047650000|2021-10-12 14:07:30|579.9||579.9||579.9||579.9||319
1634047660000|2021-10-12 14:07:40|579.8|579.7|580|579.7|580|579.7|579.7|579.5|2408
1634047670000|2021-10-12 14:07:50|579.9||579.9||579.9||579.9||0
1634047680000|2021-10-12 14:08:00|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|33
1634047690000|2021-10-12 14:08:10|580|579.7|579.9|579.7|580|579.7|579.9|579.6|2000
1634047700000|2021-10-12 14:08:20|580|579.8|580|579.8|580|579.9|579.9|579.8|0
1634047710000|2021-10-12 14:08:30|579.8|579.7|579.7|579.5|579.8|579.7|579.7|579.5|3030
1634047720000|2021-10-12 14:08:40|579.6|579.4|579.4|579.2|579.7|579.4|579.2|579.1|5779
1634047730000|2021-10-12 14:08:50|579.2|579.1|579.6|579.4|579.6|579.4|579.2|579.1|16671
1634047740000|2021-10-12 14:09:00|579.7|579.3|579.9|579.6|580|579.6|579.7|579.3|860
1634047750000|2021-10-12 14:09:10|580|579.7|580.1|580|580.1|580|579.9|579.7|6234
1634047760000|2021-10-12 14:09:20|580.2|579.9|580|579.7|580.2|579.9|580|579.7|2283
1634047780000|2021-10-12 14:09:40|579.9|579.6|579.9|579.6|579.9|579.6|579.7|579.6|1620
1634047790000|2021-10-12 14:09:50|579.8|579.7|579.7|579.4|579.9|579.7|579.6|579.4|4630
1634047800000|2021-10-12 14:10:00|579.9|579.5|579.8|579.5|579.9|579.7|579.7|579.5|5830
1634047810000|2021-10-12 14:10:10|579.9|579.6|579.9|579.6|579.9|579.8|579.9|579.5|697
1634047820000|2021-10-12 14:10:20||579.5||579.6||579.6||579.5|0
1634047830000|2021-10-12 14:10:30|579.8|579.5|579.9|579.6|579.9|579.6|579.8|579.5|143
1634047840000|2021-10-12 14:10:40|579.8|579.5|579.8|579.5|579.8|579.5|579.8|579.5|0
1634047850000|2021-10-12 14:10:50|579.7|579.6|579.9|579.7|579.9|579.7|579.7|579.6|1087
1634047860000|2021-10-12 14:11:00|579.8|579.6|579.6|579.2|579.9|579.7|579.6|579.2|2070
1634047870000|2021-10-12 14:11:10|579.5||579.5||579.5||579.5||0
1634047880000|2021-10-12 14:11:20|579.4|579.1|579.2|579.1|579.4|579.1|579.2|579|1957
1634047890000|2021-10-12 14:11:30|579.1|579|579|578.7|579.2|579|578.9|578.7|37097
1634047900000|2021-10-12 14:11:40|578.9|578.6|579|578.7|579|578.7|578.9|578.6|732
1634047930000|2021-10-12 14:12:10|578.9|578.6|578.8|578.6|579|578.7|578.7|578.6|1583
1634047940000|2021-10-12 14:12:20|578.7||578.8||578.8||578.7||0
1634047950000|2021-10-12 14:12:30|578.7|578.5|578.3|578|578.7|578.5|578.3|578|9778
1634047970000|2021-10-12 14:12:50|578.2||578.2||578.2||578.2||0
1634047980000|2021-10-12 14:13:00|578|577.9|577.7|577.5|578|577.9|577.7|577.5|13154
1634047990000|2021-10-12 14:13:10|577.9|577.6|577.9|577.6|578|577.7|577.7|577.6|99
1634048000000|2021-10-12 14:13:20|578|577.9|578|577.7|578|577.9|578|577.7|7500
1634048010000|2021-10-12 14:13:30|577.9|577.8|578|577.7|578|577.9|577.9|577.7|2027
1634048020000|2021-10-12 14:13:40|577.9|577.6|577.9|577.7|577.9|577.7|577.8|577.6|0
1634048040000|2021-10-12 14:14:00|577.8|577.6|578|577.7|578|577.7|577.7|577.6|3470
1634048050000|2021-10-12 14:14:10|578.1|577.8|577.8|577.6|578.4|578.1|577.8|577.6|13674
1634048060000|2021-10-12 14:14:20|577.9|577.8|578.2|578|578.7|578.3|577.8|577.6|55613
1634048070000|2021-10-12 14:14:30|578.1|577.9|578.1|577.9|578.2|578|578|577.9|2804
1634048080000|2021-10-12 14:14:40||577.8||578||578||577.8|1111
1634048090000|2021-10-12 14:14:50|578.2|578.1|578.4|578.2|578.4|578.2|578.2|578.1|3966
1634048100000|2021-10-12 14:15:00|578.5|578.1|578.6|578.5|578.6|578.5|578.5|578.1|2053
1634048110000|2021-10-12 14:15:10|578.7|578.4|578.5|578.3|578.7|578.5|578.4|578.2|3276
1634048120000|2021-10-12 14:15:20|578.6|578.4|578.6|578.4|578.7|578.5|578.6|578.3|1412
1634048130000|2021-10-12 14:15:30|578.7|578.5|578.7|578.5|578.7|578.5|578.7|578.5|1185
1634048140000|2021-10-12 14:15:40|578.6|578.6|578.4|578.1|578.6|578.6|578.3|578|5909
1634048150000|2021-10-12 14:15:50|578.3|578|578|577.7|578.3|578|577.9|577.6|6509
1634048160000|2021-10-12 14:16:00||577.6||577.7||577.8||577.6|0
1634048170000|2021-10-12 14:16:10|577.9|577.6|578|577.8|578|577.8|577.7|577.6|9886
1634048180000|2021-10-12 14:16:20|577.9|577.7|577.9|577.6|578|577.7|577.9|577.6|316
1634048190000|2021-10-12 14:16:30|578|577.5|578|577.8|578|577.8|577.6|577.3|12932
1634048200000|2021-10-12 14:16:40|577.9|577.7|578.1|577.8|578.1|577.9|577.9|577.5|1111
1634048210000|2021-10-12 14:16:50|578.2|577.9|578.3|578.1|578.3|578.1|578.2|577.9|2108
1634048220000|2021-10-12 14:17:00|578.2|578|577.9|577.6|578.2|578|577.9|577.6|18454
1634048230000|2021-10-12 14:17:10|577.8|577.5|577.6|577.2|577.8|577.5|577.5|577.1|500
1634048240000|2021-10-12 14:17:20|577.7|577.3|577.8|577.5|577.8|577.5|577.3|577.1|3214
1634048250000|2021-10-12 14:17:30|577.9|577.6|577.9|577.6|577.9|577.6|577.9|577.5|700
1634048270000|2021-10-12 14:17:50|577.8|577.5|577.8|577.5|577.8|577.6|577.7|577.5|2305
1634048280000|2021-10-12 14:18:00|577.9|577.6|578|577.7|578|577.9|577.9|577.5|8796
1634048290000|2021-10-12 14:18:10|578.1|578|578|577.8|578.1|578|578|577.7|9033
1634048300000|2021-10-12 14:18:20|578.1||578.1||578.1||578.1||1000
1634048310000|2021-10-12 14:18:30|578|577.7|578|577.8|578|577.8|577.9|577.7|1618
1634048320000|2021-10-12 14:18:40|578.3|577.9|578.3|578.1|578.4|578.2|578.2|577.9|12870
1634048330000|2021-10-12 14:18:50|578.4|578.2|578.4|578.1|578.4|578.2|578.3|578.1|217
1634048340000|2021-10-12 14:19:00|578.3|578|578.3|578|578.3|578|578.2|578|800
1634048350000|2021-10-12 14:19:10|578.2|577.9|578.5|578.3|578.6|578.5|578|577.8|5744
1634048360000|2021-10-12 14:19:20|578.6|578.4|578.5|578.2|578.6|578.4|578.2|577.9|2348
1634048370000|2021-10-12 14:19:30|578.4|578.1|578.4|578.2|578.5|578.2|578.4|578.1|750
1634048380000|2021-10-12 14:19:40|578.5|578.3|578.2|578|578.5|578.3|578.2|578|1298
1634048390000|2021-10-12 14:19:50|578.3|578.1|578.4|578.2|578.5|578.2|578.3|578.1|11538
1634048400000|2021-10-12 14:20:00|578.3|578.1|578.1|577.8|578.3|578.1|578|577.8|8538
1634048410000|2021-10-12 14:20:10|578|577.7|577.6|577.3|578|577.7|577.6|577.3|173
1634048420000|2021-10-12 14:20:20|577.7|577.4|577.4|577.3|577.7|577.4|577.4|577.2|1674
1634048430000|2021-10-12 14:20:30|577.3|577.1|577.7|577.5|577.7|577.5|577.2|577|31214
1634048440000|2021-10-12 14:20:40|577.6|577.6|577.7|577.5|577.7|577.6|577.6|577.5|307
1634048450000|2021-10-12 14:20:50|577.6|577.6|577.7|577.5|577.7|577.6|577.6|577.5|3910
1634048460000|2021-10-12 14:21:00|577.6||577.7||577.7||577.6||0
1634048470000|2021-10-12 14:21:10|577.6||577.7||577.7||577.6||2016
1634048480000|2021-10-12 14:21:20|577.6|577.6|577.6|577.5|577.7|577.6|577.6|577.5|9160
1634048490000|2021-10-12 14:21:30||577.3||577.3||577.3||577.3|4300
1634048500000|2021-10-12 14:21:40|577.5|577.2|577.4|577.1|577.6|577.2|577.4|577.1|572
1634048510000|2021-10-12 14:21:50|577.3|577.2|576.9|576.7|577.3|577.2|576.9|576.7|37804
1634048520000|2021-10-12 14:22:00|576.8|576.6|576.9|576.7|576.9|576.7|576.8|576.6|4932
1634048540000|2021-10-12 14:22:20|576.8|576.6|576.9|576.7|576.9|576.7|576.8|576.6|1284
1634048550000|2021-10-12 14:22:30|577|576.8|577|576.9|577|576.9|577|576.8|7855
1634048560000|2021-10-12 14:22:40|576.9|576.8|576.9|576.8|577|576.8|576.8|576.6|28788
1634048570000|2021-10-12 14:22:50|576.8|576.7|576.9|576.6|576.9|576.7|576.8|576.6|3694
1634048580000|2021-10-12 14:23:00|577|576.7|577|576.8|577|576.8|577|576.7|2586
1634048590000|2021-10-12 14:23:10|577.1|576.9|577.1|576.8|577.1|577|577|576.7|5614
1634048600000|2021-10-12 14:23:20|577.2|576.7|577.1|576.9|577.2|576.9|577.1|576.7|2300
1634048610000|2021-10-12 14:23:30|577|576.8|577.1|576.8|577.1|576.8|577|576.8|756
1634048630000|2021-10-12 14:23:50|577.2|576.9|577.1|576.8|577.2|576.9|577|576.8|0
1634048640000|2021-10-12 14:24:00|577|576.9|577|576.8|577|576.9|577|576.8|1000
1634048650000|2021-10-12 14:24:10|576.9|576.9|577|576.8|577.1|577|576.9|576.8|8278
1634048660000|2021-10-12 14:24:20|||||||||66
1634048670000|2021-10-12 14:24:30|577.1|576.9|577.6|577.4|577.8|577.6|577.1|576.9|29696
1634048680000|2021-10-12 14:24:40|577.5|577.3|577.5|577.3|577.5|577.3|577.5|577.3|327
1634048690000|2021-10-12 14:24:50|577.4|577.2|577.4|577.2|577.4|577.2|577.4|577.1|3189
1634048700000|2021-10-12 14:25:00|577.3|577.1|577.4|577.2|577.4|577.2|577.2|577|2607
1634048710000|2021-10-12 14:25:10|577.3|577.1|577.3|577.1|577.3|577.1|577.2|576.9|2395
1634048720000|2021-10-12 14:25:20|577.2|577.2|577.2|577|577.2|577.2|577.2|577|11024
1634048730000|2021-10-12 14:25:30|577.1|576.9|577.1|576.9|577.2|576.9|577.1|576.9|0
1634048740000|2021-10-12 14:25:40|577|576.8|577.1|576.8|577.1|576.8|577|576.8|500
1634048760000|2021-10-12 14:26:00|577.2|576.9|577.3|577.2|577.3|577.2|577.2|576.9|7833
1634048770000|2021-10-12 14:26:10|577.2|577.1|577.6|577.5|577.6|577.5|577.2|577.1|11505
1634048780000|2021-10-12 14:26:20|577.7|577.6|577.8|577.6|577.8|577.6|577.7|577.5|1467
1634048790000|2021-10-12 14:26:30|577.7|577.5|577.8|577.6|577.8|577.6|577.6|577.5|885
1634048800000|2021-10-12 14:26:40|577.9|577.7|577.9|577.7|577.9|577.8|577.8|577.6|2014
1634048810000|2021-10-12 14:26:50|578|577.8|578.1|577.9|578.1|577.9|578|577.8|1109
1634048820000|2021-10-12 14:27:00|578.2|578|578.5|578.2|578.5|578.2|578.2|578|844
1634048830000|2021-10-12 14:27:10|578.4|578.3|578.5|578.3|578.5|578.3|578.4|578.3|57
1634048840000|2021-10-12 14:27:20|578.6|578.4|578.6|578.3|578.6|578.5|578.3|578.1|23220
1634048850000|2021-10-12 14:27:30||578.4||578.4||578.4||578.4|50
1634048860000|2021-10-12 14:27:40|578.7|578.5|578.3|578|578.8|578.6|578.3|578|5591
1634048870000|2021-10-12 14:27:50|578.4|578.1|578.3|578|578.4|578.1|578.2|578|400
1634048880000|2021-10-12 14:28:00|578|578.1|578.3|578.1|578.3|578.2|578|577.9|16798
1634048890000|2021-10-12 14:28:10|578.2|578|578.2|578.1|578.3|578.1|578.2|577.8|1571
1634048900000|2021-10-12 14:28:20|||||||||15
1634048910000|2021-10-12 14:28:30|578.3|578.2|578.4|578.1|578.4|578.3|578.3|578.1|2046
1634048920000|2021-10-12 14:28:40|578.5|578.2|578.4|578.1|578.5|578.3|578.4|578.1|2817
1634048930000|2021-10-12 14:28:50|578.7|578.2|579.1|578.9|579.2|579|578.6|578.2|12259
1634048940000|2021-10-12 14:29:00|579.2|579|579.4|579.2|579.7|579.3|579.2|579|1238
1634048950000|2021-10-12 14:29:10|579.5|579.3|579.6|579.4|579.7|579.4|579.5|579.3|1718
1634048960000|2021-10-12 14:29:20|579.5|579.3|579.6|579.3|579.6|579.3|579.5|579.3|1397
1634048970000|2021-10-12 14:29:30|579.5|579.2|579.2|578.9|579.5|579.3|579.1|578.8|3916
1634048980000|2021-10-12 14:29:40|579.1|579|579.4|579.2|579.5|579.2|579.1|579|693
1634048990000|2021-10-12 14:29:50|579.5|579.3|579.5|579.2|579.5|579.3|579.5|579.2|682
1634049000000|2021-10-12 14:30:00|579.4|579.1|579.2|578.9|579.4|579.1|579.1|578.9|391
1634049010000|2021-10-12 14:30:10|579.3|579|579.4|579|579.4|579.3|579.3|578.9|1839
1634049020000|2021-10-12 14:30:20|579.5|579.1|579.4|579.1|579.5|579.4|579.4|579.1|2387
1634049030000|2021-10-12 14:30:30|579.5|579.2|579.5|579.2|579.5|579.3|579.5|579.2|1280
1634049040000|2021-10-12 14:30:40|579.4|579.1|579.4|579.1|579.4|579.1|579.4|579.1|0
1634049050000|2021-10-12 14:30:50|579.3|579|579.4|579.1|579.4|579.1|579.3|578.9|3079
1634049060000|2021-10-12 14:31:00|579.5|579.2|579.6|579.4|579.6|579.4|579.5|579.1|2441
1634049070000|2021-10-12 14:31:10|579.5|579.3|579.5|579.2|579.5|579.3|579.4|579.1|939
1634049080000|2021-10-12 14:31:20|579.4|579.3|579.7|579.6|579.9|579.8|579.4|579.3|22050
1634049090000|2021-10-12 14:31:30|579.8|579.7|579.9|579.7|579.9|579.7|579.8|579.7|555
1634049100000|2021-10-12 14:31:40|579.8||579.8||579.8||579.8||312
1634049110000|2021-10-12 14:31:50|579.9|579.8|579.8|579.6|579.9|579.8|579.7|579.5|5912
1634049120000|2021-10-12 14:32:00|579.9|579.7|579.9|579.6|580|579.9|579.9|579.5|16621
1634049130000|2021-10-12 14:32:10|579.8|579.8|579.9|579.6|579.9|579.8|579.8|579.6|855
1634049140000|2021-10-12 14:32:20|580|579.7|580.1|579.9|580.1|579.9|580|579.7|2637
1634049150000|2021-10-12 14:32:30|580.2|580|580.2|580|580.4|580.3|580.2|580|15206
1634049160000|2021-10-12 14:32:40|580.3|580.1|580.2|580.1|580.3|580.1|580.2|580.1|737
1634049170000|2021-10-12 14:32:50|580.1|580|580.3|580.2|580.3|580.2|580.1|580|4578
1634049180000|2021-10-12 14:33:00||580.1||580.1||580.1||580.1|30
1634049190000|2021-10-12 14:33:10|580.4|580.2|580.6|580.5|580.7|580.5|580.4|580.2|3858
1634049200000|2021-10-12 14:33:20|580.7|580.9|580.7|580.6|581|580.9|580.7|580.5|9398
1634049210000|2021-10-12 14:33:30|580.6|580.5|580.5|580.2|580.6|580.5|580.3|580.1|19005
1634049220000|2021-10-12 14:33:40|580.4|580.1|580.6|580.4|580.7|580.6|580.4|580.1|7484
1634049230000|2021-10-12 14:33:50|580.5|580.5|580.4|580.3|580.5|580.5|580.4|580.3|5291
1634049240000|2021-10-12 14:34:00|580.5||580.5||580.5||580.5||300
1634049250000|2021-10-12 14:34:10|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|294
1634049260000|2021-10-12 14:34:20|580.7|580.6|580.6|580.5|580.7|580.6|580.6|580.4|7275
1634049270000|2021-10-12 14:34:30|580.7|580.6|580.7|580.5|580.7|580.6|580.7|580.5|15281
1634049280000|2021-10-12 14:34:40|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|0
1634049290000|2021-10-12 14:34:50|580.7|580.5|580.8|580.7|580.8|580.7|580.7|580.5|5979
1634049300000|2021-10-12 14:35:00|580.9|580.8|581|580.8|581.1|580.9|580.9|580.8|18549
1634049310000|2021-10-12 14:35:10|580.9|580.9|581|580.8|581|580.9|580.9|580.8|613
1634049320000|2021-10-12 14:35:20|580.8|580.7|580.9|580.7|581|580.9|580.8|580.7|17143
1634049330000|2021-10-12 14:35:30|581|580.8|581.2|580.9|581.2|581|581|580.7|9722
1634049340000|2021-10-12 14:35:40||581||581||581||581|0
1634049350000|2021-10-12 14:35:50|581|580.9|581|580.9|581.2|581|580.9|580.8|21443
1634049360000|2021-10-12 14:36:00|||||||||646
1634049370000|2021-10-12 14:36:10|||||||||584
1634049380000|2021-10-12 14:36:20|581.1|581|581|580.9|581.1|581|580.9|580.8|19563
1634049390000|2021-10-12 14:36:30|||||||||500
1634049400000|2021-10-12 14:36:40|581.1||581.1||581.1||581.1||993
1634049410000|2021-10-12 14:36:50|580.9|581|580.7|580.4|581.1|581|580.7|580.4|16257
1634049420000|2021-10-12 14:37:00|580.6|580.3|580.7|580.4|580.7|580.4|580.6|580.3|0
1634049430000|2021-10-12 14:37:10||580.5||580.5||580.5||580.5|0
1634049440000|2021-10-12 14:37:20|580.8|580.6|580.8|580.6|580.8|580.6|580.7|580.5|1437
1634049450000|2021-10-12 14:37:30|580.9|580.7|581.7|581.4|581.7|581.4|580.7|580.6|21572
1634049460000|2021-10-12 14:37:40|581.8|581.5|581.7|581.5|581.9|581.6|581.6|581.4|10172
1634049470000|2021-10-12 14:37:50|582.1|581.6|582.1|581.8|582.1|581.9|582|581.6|16119
1634049490000|2021-10-12 14:38:10|582.2|581.9|582.3|582.1|582.3|582.1|582.1|581.9|4149
1634049500000|2021-10-12 14:38:20|582.5|582.2|582.3|582.2|582.5|582.2|582.3|582.1|5727
1634049510000|2021-10-12 14:38:30|582.4|582.3|582.3|582.1|582.4|582.3|582.3|582.1|4238
1634049520000|2021-10-12 14:38:40|582.5|582.2|582.4|582.1|582.5|582.2|582.4|582.1|6838
1634049530000|2021-10-12 14:38:50|582.3|582|582.4|582.2|582.4|582.2|582.3|582|1803
1634049540000|2021-10-12 14:39:00|582.5|582.3|582.4|582.2|582.5|582.4|582.4|582.2|1385
1634049560000|2021-10-12 14:39:20|||||||||100
1634049570000|2021-10-12 14:39:30|||||||||200
1634049580000|2021-10-12 14:39:40|582.5|582.3|582.9|582.6|582.9|582.6|582.5|582.2|22909
1634049590000|2021-10-12 14:39:50|583|582.7|582.9|582.8|583|582.8|582.9|582.7|3256
1634049600000|2021-10-12 14:40:00|582.8|582.7|582.8|582.6|582.9|582.7|582.8|582.5|37
1634049610000|2021-10-12 14:40:10|582.7|582.7|582.7|582.4|582.7|582.7|582.5|582.3|930
1634049620000|2021-10-12 14:40:20|582.6|582.3|582.6|582.3|582.6|582.4|582.5|582.3|1918
1634049630000|2021-10-12 14:40:30|582.5||582.5||582.5||582.5||0
1634049640000|2021-10-12 14:40:40|582.3|582.2|582.2|581.9|582.5|582.3|582.2|581.9|19070
1634049650000|2021-10-12 14:40:50|582.1||582.1||582.1||582.1||0
1634049670000|2021-10-12 14:41:10|582|581.8|581.6|581.4|582|581.8|581.6|581.3|5972
1634049680000|2021-10-12 14:41:20|581.7|581.3|581.8|581.6|581.9|581.6|581.6|581.3|1065
1634049690000|2021-10-12 14:41:30|582|581.9|582|581.8|582|581.9|581.9|581.6|4083
1634049700000|2021-10-12 14:41:40|582.1|581.9|582.2|582|582.2|582|582|581.9|2799
1634049710000|2021-10-12 14:41:50|582.3|582.1|582.3|582.1|582.4|582.2|582.2|582.1|6003
1634049720000|2021-10-12 14:42:00|582.2|582|582.2|582|582.2|582.1|582.1|582|5342
1634049730000|2021-10-12 14:42:10|582.3|582.1|582.6|582.3|582.6|582.3|582.3|582.1|1813
1634049740000|2021-10-12 14:42:20|582.4|582.4|582.4|582.3|582.6|582.4|582.4|582.3|7633
1634049750000|2021-10-12 14:42:30|582.5|582.4|582.3|582.2|582.5|582.4|582.3|582.2|5210
1634049770000|2021-10-12 14:42:50||582.1||582.1||582.1||582.1|746
1634049780000|2021-10-12 14:43:00|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.2|762
1634049790000|2021-10-12 14:43:10|582.5|582.3|582.6|582.3|582.6|582.4|582.5|582.3|7578
1634049800000|2021-10-12 14:43:20||582.4||582.4||582.4||582.4|0
1634049810000|2021-10-12 14:43:30|582.5|582.3|582.3|582.1|582.5|582.3|582.3|582.1|616
1634049820000|2021-10-12 14:43:40|582.2||582.3||582.3||582.2||0
1634049830000|2021-10-12 14:43:50|582.1|582|582|581.8|582.1|582|582|581.8|16344
1634049840000|2021-10-12 14:44:00|582.1|581.9|582.1|581.9|582.2|582|582|581.9|13960
1634049850000|2021-10-12 14:44:10|||||||||100
1634049860000|2021-10-12 14:44:20|582.2||582.1||582.2||582.1||1000
1634049870000|2021-10-12 14:44:30|582|581.8|581.7|581.4|582|581.8|581.7|581.4|6614
1634049880000|2021-10-12 14:44:40||581.5||581.4||581.5||581.4|0
1634049890000|2021-10-12 14:44:50|581.8|581.5|581.9|581.7|581.9|581.7|581.8|581.5|1458
1634049900000|2021-10-12 14:45:00||581.6||581.7||581.7||581.6|0
1634049910000|2021-10-12 14:45:10|||||||||100
1634049920000|2021-10-12 14:45:20|581.8|581.6|581.8|581.5|581.8|581.6|581.7|581.5|0
1634049930000|2021-10-12 14:45:30|581.7|581.6|581.9|581.6|581.9|581.6|581.7|581.6|1500
1634049950000|2021-10-12 14:45:50|581.8||581.9||581.9||581.8||0
1634049960000|2021-10-12 14:46:00|581.8|581.5|581.5|581.3|581.9|581.5|581.5|581.3|616
1634049970000|2021-10-12 14:46:10||581.2||581.3||581.3||581.2|0
1634049980000|2021-10-12 14:46:20|581.4|581.2|581.3|581|581.4|581.2|581.3|581|1
1634049990000|2021-10-12 14:46:30|581.4|581.1|581.4|581.2|581.4|581.2|581.4|581.1|1654
1634050000000|2021-10-12 14:46:40|581.3|581.1|581.2|581|581.3|581.1|581.2|581|1000
1634050010000|2021-10-12 14:46:50|581.3|581.1|581.4|581.1|581.4|581.2|581.3|581.1|1244
1634050030000|2021-10-12 14:47:10||581.2||581.1||581.2||581.1|0
1634050040000|2021-10-12 14:47:20||581.2||581.2||581.2||581.2|0
1634050050000|2021-10-12 14:47:30|581.5|581.3|581.4|581.3|581.5|581.3|581.4|581.2|1600
1634050060000|2021-10-12 14:47:40|581.3|581.2|581.4|581.2|581.4|581.3|581.3|581.2|40
1634050070000|2021-10-12 14:47:50|581.3|581.1|581.2|581|581.4|581.2|581.2|581|709
1634050080000|2021-10-12 14:48:00|581.1|580.9|581.1|580.8|581.1|580.9|581|580.8|172
1634050090000|2021-10-12 14:48:10|581|580.7|580.9|580.6|581|580.7|580.9|580.5|0
1634050100000|2021-10-12 14:48:20||580.7||580.7||580.7||580.7|0
1634050130000|2021-10-12 14:48:50|580.8|580.6|580.7|580.6|580.8|580.6|580.7|580.5|8808
1634050140000|2021-10-12 14:49:00|580.8||580.8||580.8||580.8||0
1634050160000|2021-10-12 14:49:20|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.6|719
1634050170000|2021-10-12 14:49:30|581.1|581|581.2|581|581.2|581|581|580.6|11193
1634050180000|2021-10-12 14:49:40|581.1|580.9|581.1|581|581.2|581.1|581.1|580.9|45
1634050190000|2021-10-12 14:49:50||580.9||581||581||580.9|0
1634050200000|2021-10-12 14:50:00|581.2|581.1|581.3|581|581.3|581.1|581.2|581|673
1634050210000|2021-10-12 14:50:10|581.4|581.1|581.4|581.2|581.5|581.2|581.4|581.1|0
1634050230000|2021-10-12 14:50:30||581.3||581.3||581.3||581.3|0
1634050240000|2021-10-12 14:50:40|581.5|581.4|581.6|581.4|581.7|581.4|581.5|581.3|1153
1634050250000|2021-10-12 14:50:50|581.7||581.6||581.7||581.6||0
1634050260000|2021-10-12 14:51:00|581.5||581.5||581.5||581.5||0
1634050270000|2021-10-12 14:51:10||581.3||581.4||581.4||581.3|191
1634050280000|2021-10-12 14:51:20|581.6|581.5|581.6|581.5|581.6|581.5|581.5|581.4|2276
1634050290000|2021-10-12 14:51:30|581.7||581.6||581.7||581.6||1559
1634050300000|2021-10-12 14:51:40|581.7|581.6|581.7|581.4|581.7|581.6|581.6|581.4|60
1634050310000|2021-10-12 14:51:50||581.5||581.5||581.5||581.5|0
1634050330000|2021-10-12 14:52:10|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|906
1634050340000|2021-10-12 14:52:20|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|0
1634050360000|2021-10-12 14:52:40|581.8|581.6|581.7|581.6|581.8|581.6|581.7|581.6|2683
1634050370000|2021-10-12 14:52:50|581.8|581.7|581.9|581.7|581.9|581.8|581.7|581.6|3079
1634050380000|2021-10-12 14:53:00|582|581.8|582|581.8|582|581.9|582|581.7|1550
1634050410000|2021-10-12 14:53:30|581.9||582||582||581.9||0
1634050440000|2021-10-12 14:54:00|582.1|581.9|582.6|582.3|582.6|582.3|582.1|581.9|10945
1634050460000|2021-10-12 14:54:20|582.7|582.4|582.7|582.4|582.7|582.4|582.7|582.4|0
1634050470000|2021-10-12 14:54:30|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|565
1634050480000|2021-10-12 14:54:40|582.7||582.7||582.7||582.7||0
1634050490000|2021-10-12 14:54:50|582.6||582.6||582.6||582.6||0
1634050500000|2021-10-12 14:55:00|582.7|582.6|582.8|582.6|582.8|582.7|582.7|582.6|1030
1634050510000|2021-10-12 14:55:10|582.7|582.5|582.8|582.5|582.8|582.5|582.7|582.5|0
1634050520000|2021-10-12 14:55:20|582.7|582.6|582.5|582.4|582.7|582.6|582.5|582.3|2688
1634050550000|2021-10-12 14:55:50|582.4|582.3|582.4|582.2|582.5|582.3|582.4|582.1|2000
1634050560000|2021-10-12 14:56:00|582.5|582.3|582.8|582.6|582.8|582.6|582.5|582.3|3473
1634050570000|2021-10-12 14:56:10|582.7|582.7|582.9|582.6|582.9|582.8|582.7|582.6|144
1634050580000|2021-10-12 14:56:20|582.8|582.7|583|582.8|583|582.8|582.7|582.6|6295
1634050590000|2021-10-12 14:56:30|583.1|582.3|582.3|582|583.1|582.6|582.3|582|27913
1634050600000|2021-10-12 14:56:40|582.4|582.1|582.5|582.2|582.6|582.5|582.3|582|14896
1634050610000|2021-10-12 14:56:50||582.3||582.2||582.3||582.2|0
1634050620000|2021-10-12 14:57:00|582.4|582.3|582.5|582.3|582.5|582.3|582.4|582.3|0
1634050630000|2021-10-12 14:57:10|582.4|582.2|582.4|582.1|582.5|582.3|582.4|582|1482
1634050640000|2021-10-12 14:57:20|582.3|582|582.3|582.2|582.3|582.2|582.3|582|0
1634050650000|2021-10-12 14:57:30|582.2|582.1|582.3|582|582.3|582.1|582.2|582|20
1634050660000|2021-10-12 14:57:40|||||||||300
1634050670000|2021-10-12 14:57:50|582.4|582.1|582.3|582.1|582.4|582.2|582.3|582.1|0
1634050680000|2021-10-12 14:58:00|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.1|814
1634050690000|2021-10-12 14:58:10|582.3|582.1|582.3|582|582.3|582.2|582.2|582|3178
1634050700000|2021-10-12 14:58:20|582.4|582.1|582.3|582.2|582.4|582.2|582.2|582.1|2042
1634050710000|2021-10-12 14:58:30|582.2|582.1|582.3|582|582.3|582.2|582.2|582|174
1634050720000|2021-10-12 14:58:40|582.2|582.1|582.2|582.1|582.2|582.1|582.2|582.1|0
1634050730000|2021-10-12 14:58:50|582.1|582|582|581.7|582.1|582|582|581.7|2223
1634050740000|2021-10-12 14:59:00|581.9|581.6|581.8|581.6|581.9|581.8|581.8|581.6|13
1634050750000|2021-10-12 14:59:10|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.3|172
1634050760000|2021-10-12 14:59:20|581.6|581.4|581.9|581.7|581.9|581.7|581.6|581.3|4825
1634050770000|2021-10-12 14:59:30|581.8||581.9||581.9||581.8||0
1634050780000|2021-10-12 14:59:40|582|581.8|581.9|581.7|582|581.8|581.8|581.6|4382
1634050790000|2021-10-12 14:59:50|581.8|581.6|581.5|581.1|581.8|581.6|581.5|581.1|3720
1634050800000|2021-10-12 15:00:00|581.6|581.2|581.3|581|581.6|581.4|581.3|580.9|6614
1634050810000|2021-10-12 15:00:10|581.4|581.1|581.4|581.2|581.5|581.3|581.4|581|3000
1634050820000|2021-10-12 15:00:20|581.5|581.3|581.5|581.2|581.5|581.4|581.4|581.1|386
1634050830000|2021-10-12 15:00:30|581.6|581.3|581.6|581.3|581.7|581.3|581.6|581.2|0
1634050840000|2021-10-12 15:00:40|581.4|581.4|581.5|581.3|581.6|581.4|581.4|581.3|1731
1634050850000|2021-10-12 15:00:50|581.4|581.2|581.1|580.8|581.4|581.3|581.1|580.8|4266
1634050860000|2021-10-12 15:01:00|581|580.7|581|580.6|581.1|580.8|580.9|580.5|0
1634050870000|2021-10-12 15:01:10|580.9|580.5|580.7|580.5|580.9|580.5|580.7|580.4|0
1634050880000|2021-10-12 15:01:20||580.4||580.5||580.5||580.4|0
1634050890000|2021-10-12 15:01:30|580.6|580.4|580.6|580.2|580.7|580.4|580.6|580.1|1208
1634050900000|2021-10-12 15:01:40|580.5|580.3|580.7|580.4|580.7|580.5|580.5|580.3|850
1634050910000|2021-10-12 15:01:50|580.8|580.5|580.8|580.5|580.8|580.5|580.7|580.4|200
1634050920000|2021-10-12 15:02:00|580.7|580.4|580.6|580.3|580.7|580.5|580.6|580.3|1872
1634050930000|2021-10-12 15:02:10|580.5|580.4|580.6|580.4|580.6|580.4|580.5|580.4|2584
1634050940000|2021-10-12 15:02:20|580.7|580.5|581.1|580.7|581.2|581|580.6|580.5|16562
1634050950000|2021-10-12 15:02:30|581|580.8|581.1|580.8|581.2|580.9|581|580.8|3000
1634050960000|2021-10-12 15:02:40||580.9||580.9||580.9||580.9|0
1634050970000|2021-10-12 15:02:50|581.2|581|581.2|581|581.2|581.1|581.2|580.9|26
1634050980000|2021-10-12 15:03:00|581.1|580.9|581.2|581|581.2|581|581.1|580.9|1949
1634050990000|2021-10-12 15:03:10|581.1|580.9|581|580.7|581.2|580.9|580.9|580.7|1212
1634051000000|2021-10-12 15:03:20|580.9|580.6|580.7|580.4|580.9|580.6|580.7|580.4|468
1634051020000|2021-10-12 15:03:40|580.6|580.5|580.6|580.4|580.6|580.5|580.6|580.4|150
1634051040000|2021-10-12 15:04:00|580.5|580.3|580.4|580.1|580.5|580.3|580.3|580|13567
1634051050000|2021-10-12 15:04:10|580.3|580.2|580.3|580.2|580.3|580.2|580.3|580.2|0
1634051060000|2021-10-12 15:04:20|580.4|580.3|580.7|580.4|580.9|580.6|580.4|580.3|5102
1634051070000|2021-10-12 15:04:30|580.6||580.7||580.7||580.6||0
1634051080000|2021-10-12 15:04:40|580.6||580.7||580.7||580.6||0
1634051090000|2021-10-12 15:04:50|580.6|580.3|580.3|580.1|580.7|580.4|580.3|580|1798
1634051100000|2021-10-12 15:05:00|580.2|580|580.1|579.8|580.2|580|580.1|579.8|4309
1634051110000|2021-10-12 15:05:10|580.2|580|580.3|580|580.3|580.1|580.1|580|1407
1634051120000|2021-10-12 15:05:20|580.2|580.1|580.3|580.1|580.4|580.1|580.2|580|959
1634051150000|2021-10-12 15:05:50|580.5|580.2|580.4|580.2|580.5|580.3|580.4|580.2|8017
1634051160000|2021-10-12 15:06:00|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.2|44
1634051170000|2021-10-12 15:06:10|580.5||580.5||580.5||580.4||0
1634051180000|2021-10-12 15:06:20|580.4|580.4|580.5|580.3|580.5|580.4|580.4|580.3|5546
1634051190000|2021-10-12 15:06:30|580.6|580.4|580.5|580.4|580.6|580.5|580.5|580.3|17822
1634051200000|2021-10-12 15:06:40|580.6|580.3|580.5|580.3|580.6|580.3|580.5|580.3|6030
1634051220000|2021-10-12 15:07:00|580.6||580.5||580.6||580.5||0
1634051240000|2021-10-12 15:07:20|580.6|580.4|580.6|580.3|580.6|580.4|580.5|580.3|200
1634051250000|2021-10-12 15:07:30|580.5|580.2|580.5|580.3|580.6|580.3|580.4|580.2|1698
1634051260000|2021-10-12 15:07:40|580.4|580.2|580.4|580.2|580.5|580.3|580.4|580.2|737
1634051270000|2021-10-12 15:07:50||580.3||580.3||580.3||580.3|0
1634051300000|2021-10-12 15:08:20|580.5|580.4|580.5|580.4|580.5|580.4|580.5|580.3|1982
1634051310000|2021-10-12 15:08:30|580.4|580.3|580.5|580.4|580.5|580.4|580.4|580.3|994
1634051320000|2021-10-12 15:08:40|580.4|580.3|580.5|580.3|580.5|580.3|580.4|580.2|1742
1634051330000|2021-10-12 15:08:50|580.6|580.4|580.6|580.4|580.6|580.5|580.6|580.4|1885
1634051340000|2021-10-12 15:09:00|580.5|580.3|580.6|580.4|580.6|580.4|580.5|580.3|350
1634051350000|2021-10-12 15:09:10|||||||||1269
1634051370000|2021-10-12 15:09:30|580.5|580.3|580.4|580.3|580.6|580.3|580.4|580.1|1440
1634051380000|2021-10-12 15:09:40|580.3|580.2|580.4|580.2|580.4|580.3|580.3|580.1|5805
1634051390000|2021-10-12 15:09:50||580.3||580.2||580.3||580.2|143
1634051420000|2021-10-12 15:10:20|580.3||580.4||580.4||580.3||0
1634051430000|2021-10-12 15:10:30|580.3||580.3||580.3||580.3||0
1634051450000|2021-10-12 15:10:50|580.2|580.1|579.9|579.7|580.2|580.1|579.9|579.7|9178
1634051460000|2021-10-12 15:11:00|580||579.9||580||579.9||38
1634051470000|2021-10-12 15:11:10|579.8|579.6|579.8|579.6|579.8|579.8|579.8|579.6|0
1634051480000|2021-10-12 15:11:20||579.5||579.5||579.5||579.5|0
1634051490000|2021-10-12 15:11:30|579.9|579.8|579.8|579.6|579.9|579.8|579.8|579.5|5820
1634051500000|2021-10-12 15:11:40|579.7|579.5|579.6|579.4|579.8|579.6|579.5|579.4|26739
1634051510000|2021-10-12 15:11:50|579.7|579.6|579.9|579.7|579.9|579.8|579.6|579.4|18584
1634051520000|2021-10-12 15:12:00|580|579.8|579.9|579.7|580|579.8|579.8|579.6|15200
1634051530000|2021-10-12 15:12:10|580|579.9|580.1|579.9|580.1|579.9|580|579.9|1291
1634051540000|2021-10-12 15:12:20|||||||||30
1634051570000|2021-10-12 15:12:50||580||579.9||580||579.9|0
1634051580000|2021-10-12 15:13:00|579.9|579.8|580|579.8|580.1|580|579.9|579.8|6205
1634051590000|2021-10-12 15:13:10|579.9|579.7|579.9|579.7|580|579.7|579.8|579.7|0
1634051600000|2021-10-12 15:13:20|580||579.9||580||579.9||1000
1634051610000|2021-10-12 15:13:30|580|579.8|579.9|579.7|580|579.8|579.8|579.7|7037
1634051630000|2021-10-12 15:13:50||579.8||579.7||579.8||579.7|100
1634051640000|2021-10-12 15:14:00||579.8||579.7||579.8||579.7|573
1634051650000|2021-10-12 15:14:10|579.8|579.6|579.8|579.7|579.8|579.7|579.8|579.5|2228
1634051660000|2021-10-12 15:14:20|579.9|579.6|579.9|579.6|580|579.7|579.9|579.6|1291
1634051680000|2021-10-12 15:14:40||579.7||579.7||579.7||579.7|20
1634051690000|2021-10-12 15:14:50|579.8|579.6|579.6|579.4|579.9|579.7|579.6|579.4|1117
1634051700000|2021-10-12 15:15:00|579.7|579.5|579.8|579.7|579.8|579.7|579.6|579.5|339
1634051720000|2021-10-12 15:15:20|579.7|579.6|579.7|579.5|579.8|579.6|579.7|579.5|952
1634051730000|2021-10-12 15:15:30|579.5|579.4|579.8|579.6|579.8|579.6|579.5|579.4|5596
1634051740000|2021-10-12 15:15:40|579.7|579.7|579.8|579.6|579.8|579.7|579.7|579.5|3171
1634051750000|2021-10-12 15:15:50|579.7||579.8||579.8||579.7||0
1634051760000|2021-10-12 15:16:00||579.7||579.6||579.7||579.6|0
1634051770000|2021-10-12 15:16:10|579.9|579.7|579.9|579.7|579.9|579.7|579.8|579.7|686
1634051780000|2021-10-12 15:16:20||579.8||579.7||579.8||579.7|334
1634051790000|2021-10-12 15:16:30||579.8||579.8||579.8||579.8|0
1634051800000|2021-10-12 15:16:40|580||579.9||580||579.9||3025
1634051810000|2021-10-12 15:16:50|580||580||580||580||27
1634051820000|2021-10-12 15:17:00|580.1|579.9|580.1|579.9|580.1|580|580|579.9|12363
1634051840000|2021-10-12 15:17:20|580|580|580.1|580|580.1|580|580|580|1
1634051860000|2021-10-12 15:17:40|580.2|580.1|580.2|580.1|580.2|580.1|580.2|580.1|3082
1634051870000|2021-10-12 15:17:50|580.3|580.2|580.4|580.2|580.4|580.3|580.3|580.2|2445
1634051890000|2021-10-12 15:18:10|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|0
1634051900000|2021-10-12 15:18:20|580.6|580.3|580.6|580.3|580.6|580.4|580.6|580.3|0
1634051910000|2021-10-12 15:18:30|580.7|580.6|580.8|580.6|580.8|580.6|580.7|580.6|2313
1634051920000|2021-10-12 15:18:40|580.7|580.7|580.8|580.7|581|580.8|580.7|580.6|340
1634051930000|2021-10-12 15:18:50|580.9|580.8|581|580.8|581.1|581|580.9|580.8|9252
1634051940000|2021-10-12 15:19:00|580.9|580.7|580.7|580.5|580.9|580.7|580.6|580.4|20738
1634051950000|2021-10-12 15:19:10|580.6|580.4|580.6|580.3|580.6|580.5|580.6|580.3|424
1634051960000|2021-10-12 15:19:20||580.5||580.5||580.5||580.5|0
1634051980000|2021-10-12 15:19:40|580.7|580.6|580.8|580.6|580.8|580.6|580.7|580.5|5619
1634051990000|2021-10-12 15:19:50||580.7||580.7||580.7||580.7|0
1634052010000|2021-10-12 15:20:10|580.7|580.6|580.7|580.6|580.7|580.6|580.7|580.5|516
1634052020000|2021-10-12 15:20:20|580.6|580.5|580.5|580.3|580.7|580.5|580.5|580.3|2362
1634052030000|2021-10-12 15:20:30|580.6|580.4|580.4|580.2|580.6|580.5|580.4|580.1|775
1634052050000|2021-10-12 15:20:50|580.3|580.1|580.2|580|580.3|580.1|580.2|580|110
1634052060000|2021-10-12 15:21:00|580.3||580.2||580.3||580.2||0
1634052070000|2021-10-12 15:21:10|580.3|580.1|580.3|580.2|580.4|580.2|580.3|580.1|1551
1634052080000|2021-10-12 15:21:20|580.4|580.1|580.4|580.2|580.4|580.2|580.3|580.1|920
1634052090000|2021-10-12 15:21:30|580.3||580.3||580.3||580.3||0
1634052100000|2021-10-12 15:21:40|||||||||126
1634052120000|2021-10-12 15:22:00|580.2|580.1|580.2|580.1|580.3|580.1|580.2|580.1|2
1634052130000|2021-10-12 15:22:10|580.1|580|580|579.8|580.2|580|579.9|579.8|11491
1634052140000|2021-10-12 15:22:20|579.9|579.7|579.8|579.7|579.9|579.8|579.8|579.7|1334
1634052150000|2021-10-12 15:22:30|579.7|579.6|579.4|579.3|579.8|579.6|579.3|579.1|2543
1634052160000|2021-10-12 15:22:40|579.3|579.1|579.3|579.1|579.4|579.1|579.2|579.1|17
1634052170000|2021-10-12 15:22:50|579.2|579|579.1|578.8|579.2|579.1|579.1|578.8|21061
1634052180000|2021-10-12 15:23:00|579|578.7|579|578.7|579|578.7|578.9|578.7|1249
1634052190000|2021-10-12 15:23:10|578.9|578.8|578.7|578.6|578.9|578.8|578.6|578.3|13229
1634052220000|2021-10-12 15:23:40|578.8|578.7|579|578.8|579.2|579|578.8|578.7|12159
1634052230000|2021-10-12 15:23:50|578.9|578.7|578.8|578.5|578.9|578.8|578.8|578.4|3526
1634052240000|2021-10-12 15:24:00|578.9|578.6|578.5|578.4|578.9|578.6|578.5|578.3|1
1634052250000|2021-10-12 15:24:10|578.6|578.3|578.7|578.5|578.8|578.5|578.3|578|3105
1634052260000|2021-10-12 15:24:20|578.8|578.6|578.9|578.7|579|578.8|578.7|578.5|16086
1634052270000|2021-10-12 15:24:30|578.7|578.6|578.5|578.4|578.9|578.7|578.5|578.3|10704
1634052280000|2021-10-12 15:24:40|578.4|578.3|578.4|578.2|578.5|578.3|578.3|578.1|14668
1634052290000|2021-10-12 15:24:50|578.5|578.3|578.8|578.7|578.8|578.7|578.5|578.3|13821
1634052300000|2021-10-12 15:25:00|578.7|578.6|578.7|578.6|578.8|578.6|578.7|578.4|2449
1634052310000|2021-10-12 15:25:10|578.6|578.5|578.7|578.5|578.8|578.5|578.6|578.3|6284
1634052320000|2021-10-12 15:25:20|578.5|578.4|578.9|578.6|579|578.7|578.5|578.3|6609
1634052330000|2021-10-12 15:25:30|578.8|578.5|578.7|578.6|578.8|578.6|578.7|578.2|1613
1634052340000|2021-10-12 15:25:40|578.6|578.4|578.5|578.4|578.7|578.6|578.4|578.3|10371
1634052350000|2021-10-12 15:25:50|578.6|578.3|578.7|578.6|578.7|578.6|578.6|578.3|287
1634052360000|2021-10-12 15:26:00|578.8|578.7|578.7|578.6|578.8|578.7|578.7|578.6|1010
1634052370000|2021-10-12 15:26:10|578.8||578.8||578.8||578.8||0
1634052380000|2021-10-12 15:26:20|578.7|578.5|578.7|578.6|578.8|578.6|578.7|578.5|373
1634052390000|2021-10-12 15:26:30|578.8|578.7|578.8|578.7|578.8|578.7|578.8|578.7|1993
1634052400000|2021-10-12 15:26:40|||||||||150
1634052420000|2021-10-12 15:27:00|578.9|578.8|578.9|578.7|578.9|578.8|578.9|578.7|574
1634052440000|2021-10-12 15:27:20|||||||||500
1634052450000|2021-10-12 15:27:30|578.8|578.6|578.8|578.5|578.8|578.7|578.6|578.5|6235
1634052460000|2021-10-12 15:27:40|578.9|578.6|578.8|578.6|578.9|578.6|578.8|578.5|324
1634052470000|2021-10-12 15:27:50|578.6|578.5|579|578.7|579.1|579|578.6|578.5|9254
1634052480000|2021-10-12 15:28:00||578.8||578.8||578.8||578.7|25
1634052490000|2021-10-12 15:28:10|||||||||310
1634052500000|2021-10-12 15:28:20|578.9|578.6|578.9|578.6|578.9|578.8|578.8|578.6|759
1634052510000|2021-10-12 15:28:30||578.7||578.7||578.7||578.7|473
1634052520000|2021-10-12 15:28:40|579.1|578.8|579.1|578.9|579.2|579|578.9|578.7|5293
1634052530000|2021-10-12 15:28:50|579|579|578.9|578.8|579.1|579|578.9|578.8|4747
1634052540000|2021-10-12 15:29:00|579.1|578.7|579.1|579|579.2|579|579.1|578.7|15367
1634052550000|2021-10-12 15:29:10|579.2|579.1|579.3|579.1|579.3|579.1|579.2|579|876
1634052560000|2021-10-12 15:29:20||579.2||579.2||579.2||579.1|1726
1634052570000|2021-10-12 15:29:30|579.2|579.1|579.2|579|579.3|579.2|579.2|579|5796
1634052580000|2021-10-12 15:29:40|579.3|579.2|579.3|579.1|579.3|579.2|579.3|579.1|6000
1634052590000|2021-10-12 15:29:50|579.5|579.2|579.5|579.2|579.5|579.2|579.3|579.2|1024
1634108400000|2021-10-13 07:00:00|582.4|582|582.5|582|582.5|582.1|582.4|582|0
1634108410000|2021-10-13 07:00:10|582.4|582.4|583|582.3|583.1|582.5|582.4|582|0
1634108420000|2021-10-13 07:00:20|583.1|583.1|582.4|581.7|583.6|583.1|582.4|581.7|0
1634108430000|2021-10-13 07:00:30|582.3|581.6|581.9|581.1|582.3|581.6|581.7|581|0
1634108440000|2021-10-13 07:00:40|581.8|581.2|581.4|580.9|581.9|581.4|580.4|580|0
1634108450000|2021-10-13 07:00:50|581.3|581|580.8|580.1|581.3|581|580.8|580|0
1634108460000|2021-10-13 07:01:00|580.9|580.2|581.6|580.6|581.9|581.1|580.7|580.1|0
1634108470000|2021-10-13 07:01:10|581.7|580.7|581.2|580.5|581.8|581.6|581.2|580.5|0
1634108480000|2021-10-13 07:01:20|581.3|580.6|581.9|581.2|581.9|581.2|581.3|580.5|0
1634108490000|2021-10-13 07:01:30|581.8|581.1|581.9|581.1|581.9|581.2|581.5|580.6|0
1634108500000|2021-10-13 07:01:40|581.8|581|581.8|581|582.3|582|581.7|581|0
1634108510000|2021-10-13 07:01:50||581.1||581.2||581.2||581|0
1634108520000|2021-10-13 07:02:00||581.3||581.3||581.3||581.2|1016
1634108530000|2021-10-13 07:02:10|581.7|581.2|581.7|581.2|581.7|581.3|581.6|581.2|615
1634108540000|2021-10-13 07:02:20|581.6|581|581.5|581|581.6|581|581.5|581|1815
1634108550000|2021-10-13 07:02:30|||||||||444
1634108560000|2021-10-13 07:02:40|581.4|580.8|583.7|582.8|584.7|583.6|581|580.1|116195
1634108570000|2021-10-13 07:02:50|583.6|582.9|581.8|580.7|583.6|582.9|581.8|580.7|6752
1634108580000|2021-10-13 07:03:00||580.8||580.9||581.1||580.8|0
1634108590000|2021-10-13 07:03:10|581.7|581.3|582.5|581.7|582.7|581.8|581.4|580.5|33903
1634108600000|2021-10-13 07:03:20|582.6|581.8|581.9|580.7|582.7|581.9|581.9|580.7|5454
1634108620000|2021-10-13 07:03:40|581.8|580.8|581.7|580.7|581.8|580.8|581.7|580.7|0
1634108630000|2021-10-13 07:03:50|582.1|580.6|582.7|581.9|582.9|582.2|581.9|580.5|101272
1634108640000|2021-10-13 07:04:00|582.6|582|582.9|582.1|582.9|582.5|582.6|581.9|5080
1634108650000|2021-10-13 07:04:10|583|582.2|583.5|582.8|583.6|582.8|583|582.2|0
1634108660000|2021-10-13 07:04:20|583.6|583.3|583.8|583|584|583.3|583.1|582.9|5000
1634108670000|2021-10-13 07:04:30|584|583.4|584.9|584.1|585|584.6|584|583.4|13649
1634108680000|2021-10-13 07:04:40|584.8|584|583.8|582.9|584.8|584|583.8|582.8|5350
1634108700000|2021-10-13 07:05:00|583.7|583|584|583.3|584.4|583.6|582.9|582.2|22070
1634108710000|2021-10-13 07:05:10|583.9|583.2|583.6|583.1|583.9|583.2|583.6|583|200
1634108730000|2021-10-13 07:05:30|583|582.9|583.1|582.6|583.5|583|583|582.6|2741
1634108740000|2021-10-13 07:05:40||582.5||582.5||582.5||582.5|0
1634108750000|2021-10-13 07:05:50|583|582.4|582.9|582.4|583|582.6|582.9|582.1|126
1634108760000|2021-10-13 07:06:00|582.8|582.3|581.4|580.9|582.8|582.3|581.3|580.7|8222
1634108770000|2021-10-13 07:06:10|581.3|580.8|581.1|580.5|581.3|580.8|580.5|579.9|40153
1634108780000|2021-10-13 07:06:20|581|580.4|580.3|579.9|581|580.5|579.9|579.2|80335
1634108800000|2021-10-13 07:06:40|580.6|580.5|580.5|579.8|580.7|580.5|580.5|579.8|4092
1634108810000|2021-10-13 07:06:50|580.3|579.7|579.9|579.3|580.3|579.7|579.6|579.2|9975
1634108820000|2021-10-13 07:07:00|579.8|579.2|579.7|579.2|579.8|579.5|579.7|579.2|2600
1634108830000|2021-10-13 07:07:10|579.6|579.1|580.9|580.2|581|580.3|579.3|578.7|7976
1634108840000|2021-10-13 07:07:20|580.8|580.1|581|580.4|581|580.7|580.5|580.1|6247
1634108860000|2021-10-13 07:07:40|581.1|580.5|581.6|581|581.7|581|581.1|580.5|721
1634108870000|2021-10-13 07:07:50|581.7|580.9|581.5|581|581.7|581.2|581.5|580.9|1032
1634108880000|2021-10-13 07:08:00|581.4|580.9|581.3|580.7|581.4|580.9|581.3|580.7|200
1634108890000|2021-10-13 07:08:10|581.2|580.6|581.3|580.8|581.3|580.9|581.1|580.4|2024
1634108900000|2021-10-13 07:08:20|581.2|580.7|581.1|580.4|581.2|580.7|581.1|580.4|579
1634108910000|2021-10-13 07:08:30|581|580.5|580.9|580.3|581|580.5|580.9|580.3|0
1634108940000|2021-10-13 07:09:00|580.8|580.1|581|580.5|581|580.5|580.7|580.1|2860
1634108950000|2021-10-13 07:09:10|581.1|581|581.4|581|581.4|581.1|581.1|581|3327
1634108960000|2021-10-13 07:09:20|581.5|581.4|581.6|581|581.6|581.4|581.4|581|2700
1634108970000|2021-10-13 07:09:30|581.5||581.5||581.5||581.5||0
1634109010000|2021-10-13 07:10:10|581.6|581.1|581.9|581.4|581.9|581.4|581.6|581.1|1066
1634109020000|2021-10-13 07:10:20|582.2|581.5|582.7|582.2|582.7|582.3|582.2|581.5|3438
1634109030000|2021-10-13 07:10:30|582.6|582.1|582.5|582|582.6|582.1|582.5|582|370
1634109040000|2021-10-13 07:10:40|582.6|582.5|582.1|581.7|582.7|582.5|582.1|581.7|10237
1634109050000|2021-10-13 07:10:50|582|581.5|582|581.5|582.3|582.2|582|581.5|15000
1634109060000|2021-10-13 07:11:00|582.2|581.7|582.3|581.8|582.3|581.8|582.2|581.7|16
1634109070000|2021-10-13 07:11:10|582.2|581.7|582.1|581.5|582.2|581.7|582|581.5|370
1634109080000|2021-10-13 07:11:20|582.2|581.8|582.3|581.8|582.3|581.8|582.2|581.8|0
1634109090000|2021-10-13 07:11:30|582.2|581.7|582|581.6|582.2|581.7|581.7|581.3|18424
1634109110000|2021-10-13 07:11:50|581.9|581.4|580.7|580.1|581.9|581.4|580.7|580.1|6493
1634109120000|2021-10-13 07:12:00|580.8|580.2|580.7|580.2|580.8|580.2|580.7|580.2|0
1634109130000|2021-10-13 07:12:10|580.8|580.4|580.6|580.1|580.8|580.5|580.6|580.1|8528
1634109150000|2021-10-13 07:12:30|580.8|580.2|581.2|580.5|581.3|580.8|580.7|580.2|2869
1634109160000|2021-10-13 07:12:40|581|580.4|581|580.4|581|580.4|581|580.4|0
1634109170000|2021-10-13 07:12:50|580.4|580.3|580.8|580.2|581|580.4|580.1|580|17502
1634109180000|2021-10-13 07:13:00|580.9|580.4|580.8|580.2|581.2|580.5|580.8|580.2|550
1634109190000|2021-10-13 07:13:10|580.7|580.1|580.7|580.3|580.8|580.5|580.5|580|2737
1634109200000|2021-10-13 07:13:20|580.8|580.5|580.5|580.1|580.9|580.6|580.3|580|8600
1634109210000|2021-10-13 07:13:30|580.6|580.2|581|580.5|581|580.7|580.6|580.2|2569
1634109220000|2021-10-13 07:13:40|580.9|580.4|580.9|580.4|580.9|580.4|580.9|580.4|0
1634109230000|2021-10-13 07:13:50|580.8|580.8|581.1|580.9|581.3|581|580.8|580.4|10513
1634109250000|2021-10-13 07:14:10|581|581|580.9|580.4|581.1|581|580.9|580.4|2368
1634109260000|2021-10-13 07:14:20|580.8|580.2|580.6|580.2|580.8|580.2|580.5|580|1880
1634109280000|2021-10-13 07:14:40|580.7|580.4|580.7|580.2|580.9|580.4|580.7|580.2|3021
1634109300000|2021-10-13 07:15:00|580.8|580.3|580.6|580|580.8|580.4|580.6|580|900
1634109310000|2021-10-13 07:15:10|580.7|580.1|580.7|580.2|580.7|580.2|580.7|580.1|0
1634109320000|2021-10-13 07:15:20|580.8|580.3|580.8|580.3|580.8|580.3|580.8|580.3|0
1634109330000|2021-10-13 07:15:30||580.4||580.4||580.4||580.4|0
1634109340000|2021-10-13 07:15:40||580.3||580.3||580.3||580.3|0
1634109350000|2021-10-13 07:15:50|580.7|580.4|581|580.6|581|580.6|580.7|580.4|2259
1634109360000|2021-10-13 07:16:00||580.5||580.5||580.5||580.5|0
1634109370000|2021-10-13 07:16:10||580.6||580.6||580.6||580.6|0
1634109380000|2021-10-13 07:16:20||580.5||580.5||580.5||580.5|0
1634109390000|2021-10-13 07:16:30|581.2|580.6|581|580.7|581.3|580.9|581|580.6|4595
1634109400000|2021-10-13 07:16:40||580.9||580.9||580.9||580.9|0
1634109410000|2021-10-13 07:16:50|581.1|580.7|581.8|581.3|581.8|581.4|581|580.7|4176
1634109420000|2021-10-13 07:17:00||581.4||581.5||581.5||581.3|20
1634109430000|2021-10-13 07:17:10|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1634109440000|2021-10-13 07:17:20|581.5|581.1|581.3|580.7|581.5|581.4|581.3|580.7|1019
1634109450000|2021-10-13 07:17:30|581.2|581|580.9|580.3|581.2|581|580.8|580.2|4130
1634109470000|2021-10-13 07:17:50||580.5||580.5||580.5||580.5|0
1634109480000|2021-10-13 07:18:00|581|580.6|581.2|580.7|581.2|580.7|580.9|580.5|7053
1634109490000|2021-10-13 07:18:10|581.1|580.6|580.6|580.1|581.1|580.6|580.4|580|945
1634109500000|2021-10-13 07:18:20|580.8|580.3|580.8|580.4|580.8|580.5|580.7|580.3|50
1634109510000|2021-10-13 07:18:30|580.9|580.5|581|580.6|581|580.6|580.9|580.5|3451
1634109520000|2021-10-13 07:18:40|581.1|580.7|581|580.8|581.1|580.8|581|580.7|911
1634109530000|2021-10-13 07:18:50||580.6||580.6||580.6||580.6|16
1634109540000|2021-10-13 07:19:00|580.9|580.5|580.5|580.1|580.9|580.5|580.1|579.8|16927
1634109550000|2021-10-13 07:19:10|580.4|580|581.1|580.6|581.1|580.6|580.2|579.8|17086
1634109560000|2021-10-13 07:19:20|581||581||581||581||0
1634109570000|2021-10-13 07:19:30|580.9|580.5|581|580.8|581|580.8|580.8|580.5|2874
1634109580000|2021-10-13 07:19:40|581.2|580.9|581.9|581.4|581.9|581.4|581.1|580.9|1230
1634109590000|2021-10-13 07:19:50|581.8|580.8|581.4|581.1|581.8|581.2|581.3|580.8|16366
1634109600000|2021-10-13 07:20:00|581.3|581|581.3|581|581.4|581.3|580.9|580.6|1993
1634109610000|2021-10-13 07:20:10|581.5|580.9|581.4|581|581.6|581|581.3|580.9|1010
1634109620000|2021-10-13 07:20:20|581.5|581.1|581.6|581.1|581.6|581.1|581.5|581.1|1000
1634109630000|2021-10-13 07:20:30|581.5|581|581.5|581.1|581.5|581.1|581.5|581|0
1634109650000|2021-10-13 07:20:50|581.6|581.2|581.8|581.6|581.9|581.6|581.6|581.2|7805
1634109660000|2021-10-13 07:21:00|582|581.7|582.3|581.8|582.3|581.8|582|581.7|510
1634109670000|2021-10-13 07:21:10|582.4|581.9|582.4|581.9|582.5|581.9|582.4|581.9|0
1634109680000|2021-10-13 07:21:20|582.3|582|582.3|581.9|582.3|582|582.3|581.9|0
1634109700000|2021-10-13 07:21:40|582.2|581.6|581.9|581.7|582.2|581.7|581.9|581.5|5000
1634109710000|2021-10-13 07:21:50|582.1|581.8|582.1|581.8|582.3|582|582.1|581.8|1288
1634109730000|2021-10-13 07:22:10|582|581.7|582|581.7|582.1|582|582|581.7|4569
1634109740000|2021-10-13 07:22:20|582.1|581.8|582.4|582.1|582.4|582.1|582.1|581.8|954
1634109750000|2021-10-13 07:22:30|582.5|582|582.6|582.1|582.6|582.3|582.3|582|595
1634109760000|2021-10-13 07:22:40|582.5||582.5||582.5||582.5||0
1634109770000|2021-10-13 07:22:50|582.6||582.5||582.6||582.5||0
1634109780000|2021-10-13 07:23:00|582.4|582|582|581.5|582.4|582|581.9|581.4|873
1634109790000|2021-10-13 07:23:10|581.9|581.4|581.9|581.6|581.9|581.7|581.7|581.4|1317
1634109800000|2021-10-13 07:23:20|581.8|581.5|581.8|581.5|581.8|581.5|581.8|581.5|0
1634109810000|2021-10-13 07:23:30|581.7|581.4|581.6|581.4|581.7|581.5|581.6|581.3|1778
1634109820000|2021-10-13 07:23:40|581.5|581.3|582.3|581.9|582.3|581.9|581.5|581.1|8146
1634109830000|2021-10-13 07:23:50|582.4|582|582.2|581.8|582.5|582.3|582.2|581.8|1477
1634109840000|2021-10-13 07:24:00|582.3|581.9|582.4|582|582.4|582.2|582.3|581.9|4991
1634109850000|2021-10-13 07:24:10|582.5||582.5||582.5||582.5||0
1634109860000|2021-10-13 07:24:20|582.6||582.6||582.7||582.5||0
1634109880000|2021-10-13 07:24:40|582.7|582.1|583|582.5|583|582.5|582.7|582.1|2300
1634109890000|2021-10-13 07:24:50|583.1|582.6|583.3|582.9|583.3|582.9|583.1|582.6|619
1634109900000|2021-10-13 07:25:00|583.4|583|582.9|582.5|583.6|583.2|582.7|582.4|9702
1634109910000|2021-10-13 07:25:10|583||583||583||583||0
1634109920000|2021-10-13 07:25:20|583.1|582.6|583.2|582.9|583.2|582.9|583.1|582.6|716
1634109930000|2021-10-13 07:25:30|583.1|582.7|583|582.6|583.1|582.7|583|582.6|16
1634109940000|2021-10-13 07:25:40|583.1|582.7|583.1|582.7|583.1|582.7|583.1|582.7|0
1634109950000|2021-10-13 07:25:50|583|582.6|583|582.6|583|582.6|583|582.6|0
1634109960000|2021-10-13 07:26:00|582.9|582.5|582.9|582.7|583|582.7|582.7|582.4|526
1634109970000|2021-10-13 07:26:10|583|582.8|583|582.8|583|582.8|583|582.8|300
1634109980000|2021-10-13 07:26:20|583.1|582.9|583.1|582.8|583.1|582.9|583.1|582.8|1557
1634110000000|2021-10-13 07:26:40|583|583|583.1|582.8|583.1|583|583|582.8|5000
1634110010000|2021-10-13 07:26:50|583|582.7|582.9|582.4|583|582.7|582.8|582.4|1482
1634110020000|2021-10-13 07:27:00||582.5||582.7||582.7||582.5|2980
1634110030000|2021-10-13 07:27:10|583||583||583||583||426
1634110050000|2021-10-13 07:27:30|582.9|582.6|582.6|582.4|582.9|582.7|582.6|582.4|6105
1634110060000|2021-10-13 07:27:40|582.5|582.3|582.7|582.5|582.7|582.5|582.5|582.3|1815
1634110070000|2021-10-13 07:27:50|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|846
1634110080000|2021-10-13 07:28:00|582.7|582.5|582.5|582.3|582.7|582.5|582.5|582.3|618
1634110100000|2021-10-13 07:28:20|582.6|582.5|582.7|582.5|582.7|582.5|582.6|582.5|335
1634110110000|2021-10-13 07:28:30|582.6|582.3|582.6|582.3|582.7|582.3|582.6|582.3|2365
1634110120000|2021-10-13 07:28:40|582.5|582.2|582.5|582.1|582.5|582.2|582.5|582.1|700
1634110130000|2021-10-13 07:28:50|582.4|582.4|582.4|582.1|582.5|582.4|582.4|582.1|1000
1634110140000|2021-10-13 07:29:00||582.2||582.1||582.2||582.1|0
1634110150000|2021-10-13 07:29:10|||||||||140
1634110180000|2021-10-13 07:29:40|582.3|582|582.2|582|582.4|582.1|582.2|582|5544
1634110190000|2021-10-13 07:29:50|582.3|581.9|582.2|581.9|582.4|581.9|582.2|581.8|7996
1634110200000|2021-10-13 07:30:00|582.3|582|582.9|582.5|582.9|582.5|582.3|582|6742
1634110210000|2021-10-13 07:30:10|582.8||582.8||582.8||582.8||0
1634110220000|2021-10-13 07:30:20||582.4||582.6||582.6||582.4|442
1634110240000|2021-10-13 07:30:40|582.9|582.8|583.1|582.8|583.1|582.9|582.9|582.8|6232
1634110250000|2021-10-13 07:30:50|583.2|582.9|583.3|582.8|583.4|582.9|583.2|582.8|102
1634110260000|2021-10-13 07:31:00|583.2|583|582.6|582.3|583.2|583|582.6|582.3|6331
1634110280000|2021-10-13 07:31:20|582.5|582.2|582.6|582.2|582.6|582.2|582.3|581.9|3922
1634110300000|2021-10-13 07:31:40|582.8|582.3|582.6|582.4|582.9|582.4|582.6|582.3|1200
1634110310000|2021-10-13 07:31:50||582.3||582.2||582.3||582.2|0
1634110320000|2021-10-13 07:32:00|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|0
1634110340000|2021-10-13 07:32:20|582.6||582.6||582.6||582.6||500
1634110370000|2021-10-13 07:32:50|582.7|582.2|583.2|582.8|583.2|582.8|582.7|582.2|2957
1634110380000|2021-10-13 07:33:00|583.3|582.9|583.3|583|583.3|583|583.3|582.9|75
1634110390000|2021-10-13 07:33:10|583.2|582.9|583.2|582.8|583.2|582.9|583.2|582.8|0
1634110400000|2021-10-13 07:33:20||582.9||582.8||582.9||582.8|20
1634110410000|2021-10-13 07:33:30|583.5|582.9|583.1|582.8|583.5|583.1|583.1|582.8|5200
1634110420000|2021-10-13 07:33:40|583.2|582.9|583.3|583.1|583.5|583.1|583.2|582.9|904
1634110430000|2021-10-13 07:33:50||583||582.9||583||582.9|0
1634110440000|2021-10-13 07:34:00|583.2|582.8|583.2|582.8|583.2|582.8|583.2|582.8|0
1634110450000|2021-10-13 07:34:10|583.1|582.7|582.7|582.3|583.1|582.7|582.7|582.3|2692
1634110470000|2021-10-13 07:34:30|582.6|582.2|582.6|582.2|582.6|582.2|582.6|582.2|10
1634110490000|2021-10-13 07:34:50||582.3||582.3||582.3||582.3|700
1634110500000|2021-10-13 07:35:00|582.7|582.4|582.4|582.1|582.7|582.4|582.4|582.1|1020
1634110520000|2021-10-13 07:35:20|582.5|582.3|582.4|582|582.5|582.3|582.4|582|2522
1634110530000|2021-10-13 07:35:30|582.5|582.1|583|582.6|583|582.6|582.5|582.1|2915
1634110540000|2021-10-13 07:35:40|582.8|582.5|582.7|582.3|582.8|582.5|582.7|582.3|1591
1634110550000|2021-10-13 07:35:50|582.6|582.2|582.2|582|582.6|582.2|582.2|582|3951
1634110570000|2021-10-13 07:36:10|582.1|581.9|582.5|582.1|582.5|582.1|582.1|581.9|1437
1634110590000|2021-10-13 07:36:30|582.7|582.2|582.6|582.3|582.8|582.3|582.6|582.2|1020
1634110600000|2021-10-13 07:36:40|582.5|582.2|582.5|582.3|582.5|582.3|582.5|582.2|296
1634110610000|2021-10-13 07:36:50|582.6||582.6||582.6||582.6||0
1634110620000|2021-10-13 07:37:00|582.5|582.2|582.4|582.2|582.5|582.2|582.3|582.1|562
1634110640000|2021-10-13 07:37:20|582.5||582.5||582.5||582.5||700
1634110650000|2021-10-13 07:37:30|582.4||582.4||582.4||582.4||0
1634110660000|2021-10-13 07:37:40|582.3|582|582.2|581.8|582.3|582|582|581.7|1123
1634110670000|2021-10-13 07:37:50|582.1|581.9|582.1|582|582.1|582|582.1|581.9|0
1634110690000|2021-10-13 07:38:10|||||||||250
1634110700000|2021-10-13 07:38:20|582.2|582.1|582.5|582.2|582.5|582.2|582.2|582.1|3714
1634110710000|2021-10-13 07:38:30|582.4|582.3|582.5|582.3|582.5|582.4|582.4|582.2|31468
1634110740000|2021-10-13 07:39:00|582.4|582.2|582.5|582.3|582.5|582.3|582.4|582.2|727
1634110760000|2021-10-13 07:39:20||582.4||582.4||582.4||582.3|5503
1634110770000|2021-10-13 07:39:30|||||||||588
1634110780000|2021-10-13 07:39:40|||||||||500
1634110790000|2021-10-13 07:39:50|582.4|582.3|582.5|582.2|582.5|582.3|582.4|582.2|24173
1634110800000|2021-10-13 07:40:00||582.3||582.3||582.3||582.3|300
1634110810000|2021-10-13 07:40:10|582.6|582.4|582.8|582.6|583|582.7|582.6|582.3|14504
1634110820000|2021-10-13 07:40:20|582.9|582.7|583.1|582.8|583.1|582.8|582.9|582.7|419
1634110840000|2021-10-13 07:40:40|583.2|582.9|583.6|583.2|583.6|583.2|583.2|582.9|259
1634110850000|2021-10-13 07:40:50|583.5|583.1|583.3|583|583.5|583.1|583.3|583|0
1634110870000|2021-10-13 07:41:10|583.2||583.2||583.2||583.2||0
1634110880000|2021-10-13 07:41:20|583.3|583.1|583.3|583|583.4|583.2|583.3|583|151
1634110890000|2021-10-13 07:41:30|583.4|583.1|583.3|583.1|583.6|583.3|583.3|583.1|1486
1634110900000|2021-10-13 07:41:40|583.2|583.2|583.3|582.8|583.3|583.2|583|582.8|10166
1634110910000|2021-10-13 07:41:50||582.9||582.9||582.9||582.9|0
1634110920000|2021-10-13 07:42:00||583||583||583||583|0
1634110930000|2021-10-13 07:42:10|583.2|582.9|582.7|582.3|583.2|582.9|582.7|582.3|3724
1634110950000|2021-10-13 07:42:30|582.8||582.8||582.8||582.8||0
1634110960000|2021-10-13 07:42:40||582.6||582.6||582.6||582.6|0
1634110980000|2021-10-13 07:43:00|582.7|582.5|582.6|582.3|582.7|582.5|582.3|582|1664
1634110990000|2021-10-13 07:43:10|582.7||582.7||582.7||582.7||0
1634111000000|2021-10-13 07:43:20|582.8|582.4|582.8|582.4|582.8|582.4|582.8|582.4|0
1634111010000|2021-10-13 07:43:30|582.5|582.5|582.8|582.4|582.8|582.5|582.5|582.4|1
1634111020000|2021-10-13 07:43:40||582.5||582.4||582.5||582.4|0
1634111050000|2021-10-13 07:44:10|582.7|582.3|582.7|582.6|582.8|582.6|582.4|582.2|1759
1634111060000|2021-10-13 07:44:20||582.5||582.5||582.5||582.5|0
1634111090000|2021-10-13 07:44:50|582.8|582.6|583.2|583|583.3|583|582.8|582.6|1577
1634111100000|2021-10-13 07:45:00|583.4|583.1|583.6|583.3|583.7|583.4|583.4|583|2229
1634111110000|2021-10-13 07:45:10|583.5||583.5||583.5||583.5||0
1634111130000|2021-10-13 07:45:30|583.4|583.2|583.4|583.2|583.5|583.2|583.3|583.1|1070
1634111140000|2021-10-13 07:45:40|583.3|583.1|583.3|583.1|583.6|583.2|583.3|583.1|3420
1634111150000|2021-10-13 07:45:50|583.2|583|583.1|582.8|583.2|583|583.1|582.8|18238
1634111160000|2021-10-13 07:46:00|583.2|582.9|583.3|582.9|583.3|583|583.2|582.9|2227
1634111170000|2021-10-13 07:46:10|583.2|582.8|583.3|583|583.3|583|583.1|582.8|250
1634111180000|2021-10-13 07:46:20|583.4|583.1|583.3|583|583.4|583.2|583.3|583|1332
1634111190000|2021-10-13 07:46:30|583.2|583.1|583.1|582.8|583.3|583.1|583|582.8|2303
1634111210000|2021-10-13 07:46:50|583.3|582.9|583.2|582.9|583.4|583.2|583.2|582.9|3345
1634111220000|2021-10-13 07:47:00|583.1|582.8|583.1|582.9|583.1|582.9|583.1|582.8|0
1634111230000|2021-10-13 07:47:10|583.2|583|583.2|582.9|583.2|583|583.1|582.9|1722
1634111240000|2021-10-13 07:47:20|583.1|583|583.1|582.9|583.2|583|583.1|582.9|468
1634111250000|2021-10-13 07:47:30|583.2|583|583.3|583|583.3|583.1|583.2|583|834
1634111260000|2021-10-13 07:47:40|583.4|583.1|583.3|583|583.4|583.2|583.3|583|629
1634111280000|2021-10-13 07:48:00|583.2|583.1|583.1|582.9|583.3|583.1|582.9|582.7|11740
1634111300000|2021-10-13 07:48:20|583|582.8|583|582.7|583|582.8|583|582.7|181
1634111310000|2021-10-13 07:48:30||582.8||582.7||582.8||582.7|130
1634111320000|2021-10-13 07:48:40|583.1|582.8|583.1|582.8|583.1|582.8|583.1|582.8|200
1634111330000|2021-10-13 07:48:50||582.7||582.9||582.9||582.7|0
1634111340000|2021-10-13 07:49:00|583.2|583|583|582.6|583.3|583.1|582.9|582.6|3980
1634111360000|2021-10-13 07:49:20|582.9|582.8|582.9|582.6|582.9|582.8|582.8|582.5|60
1634111370000|2021-10-13 07:49:30|583|582.7|583.1|583|583.2|583|583|582.7|5341
1634111400000|2021-10-13 07:50:00|583.2||583.2||583.2||583.2||0
1634111410000|2021-10-13 07:50:10|583.1|582.9|583|582.7|583.1|582.9|583|582.7|486
1634111450000|2021-10-13 07:50:50|582.9|582.6|582.7|582.5|582.9|582.6|582.7|582.5|250
1634111460000|2021-10-13 07:51:00|582.9|582.6|583.2|582.8|583.2|582.9|582.9|582.6|883
1634111470000|2021-10-13 07:51:10|583.1|582.9|583.1|582.8|583.1|582.9|583|582.8|518
1634111480000|2021-10-13 07:51:20|583.2|582.9|583.1|582.8|583.2|582.9|583|582.8|727
1634111490000|2021-10-13 07:51:30|583|582.9|583.1|582.6|583.1|582.9|582.9|582.6|3253
1634111500000|2021-10-13 07:51:40|583|582.7|583|582.7|583|582.7|583|582.7|0
1634111520000|2021-10-13 07:52:00|583.1|582.8|583|582.9|583.1|582.9|582.9|582.8|1895
1634111530000|2021-10-13 07:52:10|583.1|582.8|583.1|583|583.1|583|583|582.8|451
1634111540000|2021-10-13 07:52:20||582.9||582.9||582.9||582.9|490
1634111560000|2021-10-13 07:52:40|583|582.8|582.6|582.4|583|582.8|582.5|582.3|4386
1634111570000|2021-10-13 07:52:50|582.7|582.5|582.6|582.4|582.7|582.6|582.6|582.4|2114
1634111590000|2021-10-13 07:53:10|||||||||200
1634111600000|2021-10-13 07:53:20|582.7|582.5|582.7|582.4|582.7|582.5|582.7|582.4|2398
1634111610000|2021-10-13 07:53:30|582.8|582.5|582.7|582.4|582.8|582.6|582.7|582.4|1133
1634111620000|2021-10-13 07:53:40|582.6|582.3|582.6|582.4|582.6|582.4|582.6|582.3|2000
1634111630000|2021-10-13 07:53:50|582.7||582.7||582.7||582.7||0
1634111650000|2021-10-13 07:54:10|582.6|582.3|582.6|582.3|582.6|582.4|582.4|582.3|4244
1634111660000|2021-10-13 07:54:20|582.5|582.2|582.4|582.1|582.5|582.2|582.1|582|14257
1634111670000|2021-10-13 07:54:30|582.3|582|582.5|582.3|582.5|582.3|582.3|582|4929
1634111690000|2021-10-13 07:54:50||582.2||582.2||582.2||582.2|0
1634111710000|2021-10-13 07:55:10|582.4|582.4|582.5|582.2|582.5|582.4|582.4|582.2|2400
1634111720000|2021-10-13 07:55:20|582.4|582.1|582.5|582.2|582.5|582.2|582.4|582.1|0
1634111730000|2021-10-13 07:55:30||582.1||582.1||582.1||582.1|0
1634111740000|2021-10-13 07:55:40|582.4||582.4||582.4||582.4||0
1634111760000|2021-10-13 07:56:00|582.5|582.2|582.5|582.3|582.5|582.4|582.5|582.2|651
1634111800000|2021-10-13 07:56:40|582.4|582.2|582.3|582|582.4|582.2|582.3|582|1296
1634111810000|2021-10-13 07:56:50|582.4|582.1|582.4|582.1|582.4|582.2|582.4|582.1|1542
1634111830000|2021-10-13 07:57:10|||||||||300
1634111860000|2021-10-13 07:57:40|582.3|582.2|582.7|582.5|582.8|582.6|582.2|582|6239
1634111890000|2021-10-13 07:58:10|582.8|582.6|582.9|582.8|583.2|583|582.8|582.6|2493
1634111900000|2021-10-13 07:58:20|583|582.9|583.2|582.9|583.2|582.9|583|582.9|845
1634111910000|2021-10-13 07:58:30|583.3|582.8|583|582.8|583.4|582.9|583|582.8|2740
1634111920000|2021-10-13 07:58:40||582.9||582.8||582.9||582.8|2088
1634111930000|2021-10-13 07:58:50|583.1|582.9|583.2|582.9|583.2|583|583.1|582.9|2312
1634111940000|2021-10-13 07:59:00|583.1|583|583.1|582.9|583.2|583|583|582.8|15758
1634111950000|2021-10-13 07:59:10|583|583|583.1|583|583.1|583|583|583|1418
1634111960000|2021-10-13 07:59:20|583.2|583.1|583.2|582.9|583.4|583.2|583.1|582.9|11753
1634111970000|2021-10-13 07:59:30|583.1|583|583.1|582.9|583.1|583|583.1|582.9|808
1634111980000|2021-10-13 07:59:40|583|582.8|583.1|582.7|583.1|582.9|582.9|582.7|978
1634111990000|2021-10-13 07:59:50|583.2|582.8|583.2|582.8|583.2|582.8|583.2|582.8|0
1634112000000|2021-10-13 08:00:00|583.1|583|583.1|582.8|583.1|583|583|582.8|800
1634112020000|2021-10-13 08:00:20|583.2|582.9|583.1|582.7|583.2|582.9|583.1|582.7|1236
1634112040000|2021-10-13 08:00:40|583||582.9||583||582.9||0
1634112050000|2021-10-13 08:00:50|583|582.8|583|582.7|583|582.8|582.9|582.7|1117
1634112060000|2021-10-13 08:01:00|||||||||58
1634112070000|2021-10-13 08:01:10|582.9|582.6|582.6|582.5|582.9|582.6|582.6|582.3|2061
1634112080000|2021-10-13 08:01:20|582.5|582.4|582.2|582|582.6|582.4|582.2|582|316
1634112100000|2021-10-13 08:01:40|582.1|581.9|582.4|582.2|582.4|582.2|582|581.8|3063
1634112110000|2021-10-13 08:01:50|582.5|582.3|583|582.7|583|582.8|582.5|582.3|4447
1634112120000|2021-10-13 08:02:00|582.9|582.6|582.9|582.6|582.9|582.7|582.7|582.6|0
1634112130000|2021-10-13 08:02:10|583|582.7|583.1|582.9|583.1|583|583|582.7|4500
1634112140000|2021-10-13 08:02:20|583.2|583|582.9|582.6|583.3|583.1|582.9|582.6|3045
1634112170000|2021-10-13 08:02:50|582.8|582.5|582.3|582|582.8|582.5|582.3|582|7096
1634112180000|2021-10-13 08:03:00|582.2|581.9|582.2|581.9|582.2|581.9|582|581.8|1053
1634112190000|2021-10-13 08:03:10|582.3||582.3||582.3||582.3||0
1634112200000|2021-10-13 08:03:20|582.2|581.8|582.1|581.8|582.2|581.8|582|581.8|1064
1634112210000|2021-10-13 08:03:30|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1634112220000|2021-10-13 08:03:40|582.1|581.8|582.1|581.9|582.1|581.9|582.1|581.8|0
1634112240000|2021-10-13 08:04:00|582|581.8|582.2|582|582.2|582|582|581.8|210
1634112250000|2021-10-13 08:04:10|582.1|581.9|582.1|581.9|582.1|581.9|582.1|581.9|7
1634112260000|2021-10-13 08:04:20|582|582|582|581.9|582.1|582|582|581.8|1548
1634112270000|2021-10-13 08:04:30|582.1||582.1||582.1||582.1||0
1634112280000|2021-10-13 08:04:40|582|581.8|582|581.8|582|581.8|582|581.8|240
1634112290000|2021-10-13 08:04:50|581.9|581.7|581.7|581.5|581.9|581.7|581.7|581.4|744
1634112300000|2021-10-13 08:05:00|581.6|581.3|581.1|580.9|581.6|581.3|581.1|580.7|5485
1634112310000|2021-10-13 08:05:10|581|580.8|580.9|580.6|581|580.8|580.9|580.6|746
1634112320000|2021-10-13 08:05:20|580.8|580.7|580.9|580.7|580.9|580.7|580.8|580.7|50
1634112330000|2021-10-13 08:05:30|580.8|580.6|580.8|580.5|580.9|580.6|580.8|580.5|5100
1634112360000|2021-10-13 08:06:00|580.7|580.6|580.9|580.6|580.9|580.6|580.7|580.6|0
1634112370000|2021-10-13 08:06:10|581|580.7|581.2|581|581.2|581|581|580.7|5031
1634112380000|2021-10-13 08:06:20|581.3|581.1|581.2|580.9|581.4|581.1|581.2|580.9|1883
1634112390000|2021-10-13 08:06:30|581.3|581|581.3|581|581.3|581|581.3|581|0
1634112400000|2021-10-13 08:06:40|581.2|581.1|581.4|581.1|581.4|581.1|581.2|581|1588
1634112410000|2021-10-13 08:06:50|581.3|581.2|581.3|581.1|581.4|581.3|581.2|581|8983
1634112430000|2021-10-13 08:07:10|581.4||581.3||581.4||581.3||0
1634112470000|2021-10-13 08:07:50|581.5|581.2|581.4|581.1|581.5|581.3|581.4|581.1|855
1634112480000|2021-10-13 08:08:00|581.3|581|581.6|581.4|581.7|581.5|581.2|581|6480
1634112490000|2021-10-13 08:08:10|581.7|581.5|581.8|581.4|581.9|581.6|581.6|581.4|15214
1634112500000|2021-10-13 08:08:20|581.9|581.5|581.8|581.5|581.9|581.5|581.8|581.4|1614
1634112510000|2021-10-13 08:08:30|581.9|581.6|581.9|581.4|582.1|581.9|581.9|581.4|3945
1634112530000|2021-10-13 08:08:50|582|581.5|582.1|581.8|582.1|581.8|582|581.5|0
1634112540000|2021-10-13 08:09:00|582.2|581.9|582.1|581.8|582.2|582|581.9|581.8|8017
1634112550000|2021-10-13 08:09:10|582.2|581.9|583.2|582.8|583.3|582.9|582.1|581.8|18502
1634112560000|2021-10-13 08:09:20||582.9||582.9||582.9||582.8|0
1634112580000|2021-10-13 08:09:40|583.1|583|582.7|582.5|583.1|583|582.7|582.5|1304
1634112590000|2021-10-13 08:09:50|582.8|582.6|583|582.7|583|582.7|582.8|582.6|961
1634112600000|2021-10-13 08:10:00|582.9|582.8|582.8|582.6|582.9|582.8|582.8|582.5|0
1634112610000|2021-10-13 08:10:10|582.9||582.9||582.9||582.9||0
1634112620000|2021-10-13 08:10:20|582.8||582.8||582.9||582.8||0
1634112630000|2021-10-13 08:10:30|582.9||582.9||582.9||582.9||0
1634112640000|2021-10-13 08:10:40|582.8||582.9||582.9||582.8||0
1634112650000|2021-10-13 08:10:50|582.8|582.7|582.8|582.6|582.9|582.7|582.8|582.5|3437
1634112660000|2021-10-13 08:11:00|582.7|582.5|582.7|582.6|582.7|582.6|582.6|582.5|776
1634112670000|2021-10-13 08:11:10|582.8|582.7|582.9|582.6|582.9|582.7|582.8|582.6|735
1634112690000|2021-10-13 08:11:30||582.7||582.6||582.7||582.6|0
1634112700000|2021-10-13 08:11:40|582.8|582.5|582.7|582.4|582.8|582.5|582.7|582.4|500
1634112710000|2021-10-13 08:11:50|582.6|582.5|582.7|582.6|583.1|582.7|582.6|582.5|6179
1634112730000|2021-10-13 08:12:10||582.5||582.5||582.5||582.5|107
1634112750000|2021-10-13 08:12:30|582.6|582.4|582.6|582.3|582.6|582.4|582.4|582.1|1538
1634112780000|2021-10-13 08:13:00|582.7|582.4|582.4|582.1|582.7|582.4|582.3|582.1|2848
1634112790000|2021-10-13 08:13:10|582.3|582|582.2|581.8|582.3|582|582.1|581.7|346
1634112800000|2021-10-13 08:13:20|582.3|582|582.2|582|582.3|582|582.2|582|0
1634112810000|2021-10-13 08:13:30|582.3|582.1|582.4|582.1|582.4|582.2|582.3|582.1|873
1634112830000|2021-10-13 08:13:50||582.2||582.2||582.2||582.2|0
1634112840000|2021-10-13 08:14:00|582.3|582.1|582.2|582|582.3|582.1|582.2|582|5971
1634112850000|2021-10-13 08:14:10|582.1|581.9|581.9|581.6|582.1|581.9|581.9|581.6|1555
1634112920000|2021-10-13 08:15:20|582|581.7|582.1|581.8|582.2|581.9|581.9|581.6|5848
1634112930000|2021-10-13 08:15:30|582|581.7|581.8|581.5|582|581.8|581.8|581.5|1633
1634112940000|2021-10-13 08:15:40|581.7|581.4|581.8|581.5|581.9|581.6|581.6|581.4|6498
1634112950000|2021-10-13 08:15:50|581.7|581.4|581.7|581.5|581.8|581.5|581.5|581.4|3010
1634112960000|2021-10-13 08:16:00|581.6|581.4|581.3|581|581.7|581.5|581.3|581|4563
1634112970000|2021-10-13 08:16:10|581.2|581.1|580.9|580.5|581.3|581.1|580.9|580.5|21056
1634112980000|2021-10-13 08:16:20|581|580.7|581|580.7|581|580.7|581|580.7|0
1634112990000|2021-10-13 08:16:30|580.9|580.6|581|580.7|581|580.7|580.7|580.5|3000
1634113010000|2021-10-13 08:16:50||580.8||580.8||580.9||580.8|2533
1634113030000|2021-10-13 08:17:10|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.6|195
1634113040000|2021-10-13 08:17:20|581|580.7|581|580.7|581|580.8|581|580.7|220
1634113050000|2021-10-13 08:17:30||580.6||580.6||580.7||580.6|30
1634113060000|2021-10-13 08:17:40||580.7||580.7||580.7||580.7|0
1634113070000|2021-10-13 08:17:50|||||||||100
1634113080000|2021-10-13 08:18:00|581.1|580.8|581|580.9|581.1|580.9|581|580.8|2960
1634113090000|2021-10-13 08:18:10|581.1||581.1||581.1||581.1||0
1634113100000|2021-10-13 08:18:20|581.2|581|581.3|580.9|581.5|581.1|581.2|580.9|8574
1634113120000|2021-10-13 08:18:40|581.2|580.8|580.9|580.6|581.2|580.8|580.9|580.6|3354
1634113130000|2021-10-13 08:18:50|581|580.7|581|580.7|581|580.8|581|580.7|1800
1634113140000|2021-10-13 08:19:00|581.1|580.8|581.3|581|581.4|581|581.1|580.8|1289
1634113160000|2021-10-13 08:19:20||581.1||581.1||581.1||581|0
1634113170000|2021-10-13 08:19:30|581.2|581|581.1|580.7|581.2|581|580.9|580.7|503
1634113180000|2021-10-13 08:19:40|581.2|580.8|581.3|580.8|581.3|580.8|581.2|580.7|0
1634113190000|2021-10-13 08:19:50|581.1|580.7|580.8|580.6|581.3|580.7|580.8|580.6|421
1634113200000|2021-10-13 08:20:00|580.7|580.5|581|580.6|581|580.7|580.6|580.5|2582
1634113210000|2021-10-13 08:20:10|580.9|580.5|580.8|580.6|580.9|580.6|580.8|580.5|2297
1634113220000|2021-10-13 08:20:20|580.9|580.7|580.9|580.6|581|580.8|580.8|580.6|1660
1634113240000|2021-10-13 08:20:40|580.8|580.5|580.5|580.2|580.8|580.5|580.5|580.2|384
1634113250000|2021-10-13 08:20:50|580.6|580.3|580.2|580.1|580.6|580.3|580.2|580|1688
1634113260000|2021-10-13 08:21:00|580.3|580|580.4|580.2|580.6|580.2|580.3|580|2907
1634113270000|2021-10-13 08:21:10|580.3|580.1|580.4|580.1|580.4|580.1|580.3|580.1|631
1634113280000|2021-10-13 08:21:20|580.3|580|580.6|580.3|580.6|580.3|580|579.7|23612
1634113290000|2021-10-13 08:21:30|580.5||580.5||580.6||580.5||0
1634113320000|2021-10-13 08:22:00|580.6|580.4|580.6|580.3|580.7|580.5|580.4|580.3|10629
1634113330000|2021-10-13 08:22:10|580.5||580.5||580.5||580.5||0
1634113340000|2021-10-13 08:22:20|580.6||580.6||580.6||580.6||1542
1634113350000|2021-10-13 08:22:30|580.5|580.2|580.2|580.1|580.5|580.2|580.1|579.9|8561
1634113360000|2021-10-13 08:22:40|580.3|580.2|580.2|580.1|580.4|580.2|580.2|580|2470
1634113370000|2021-10-13 08:22:50|580.3|580|580.2|580|580.3|580|580.1|580|1595
1634113380000|2021-10-13 08:23:00|580.3|580.1|580.3|580|580.3|580.1|580|579.8|8316
1634113390000|2021-10-13 08:23:10|580.4|580.1|580.3|580.1|580.4|580.2|580.3|580.1|6831
1634113410000|2021-10-13 08:23:30|580.4|580.2|580.5|580.2|580.5|580.4|580.4|580.2|3429
1634113430000|2021-10-13 08:23:50|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580.1|0
1634113440000|2021-10-13 08:24:00|580.4|580.1|580.5|580.2|580.5|580.2|580.2|580.1|1185
1634113450000|2021-10-13 08:24:10|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|0
1634113460000|2021-10-13 08:24:20||580.4||580.3||580.4||580.3|0
1634113470000|2021-10-13 08:24:30|580.7|580.4|580.6|580.3|580.8|580.5|580.6|580.3|2230
1634113480000|2021-10-13 08:24:40|580.7||580.7||580.7||580.7||400
1634113490000|2021-10-13 08:24:50|580.6||580.6||580.6||580.6||0
1634113500000|2021-10-13 08:25:00|580.7|580.4|580.7|580.4|580.8|580.6|580.7|580.4|318
1634113510000|2021-10-13 08:25:10|580.6|580.3|580.3|580.1|580.7|580.3|580.2|580.1|2843
1634113550000|2021-10-13 08:25:50|580.4|580.2|580.6|580.4|580.6|580.4|580.3|580.1|2271
1634113560000|2021-10-13 08:26:00|580.7|580.5|580.7|580.4|580.7|580.5|580.7|580.4|0
1634113580000|2021-10-13 08:26:20|580.8|580.5|581|580.7|581|580.7|580.8|580.5|2034
1634113600000|2021-10-13 08:26:40|580.9||581||581||580.9||0
1634113620000|2021-10-13 08:27:00|580.9|580.8|581|580.8|581|580.8|580.9|580.8|0
1634113630000|2021-10-13 08:27:10|||||||||300
1634113650000|2021-10-13 08:27:30|581.1|580.9|581.2|580.9|581.2|581|581.1|580.9|1997
1634113660000|2021-10-13 08:27:40|581.1|581|581|580.7|581.1|581|580.8|580.5|7884
1634113670000|2021-10-13 08:27:50|580.9||580.9||580.9||580.9||0
1634113680000|2021-10-13 08:28:00|580.8|580.6|580.6|580.2|580.8|580.6|580.5|580.2|384
1634113690000|2021-10-13 08:28:10|580.5|580.1|579.9|579.8|580.5|580.1|579.9|579.7|12427
1634113700000|2021-10-13 08:28:20|579.8|579.7|579.9|579.7|579.9|579.8|579.8|579.6|975
1634113710000|2021-10-13 08:28:30|580|579.8|580.2|579.9|580.2|579.9|580|579.8|1545
1634113720000|2021-10-13 08:28:40|579.9|579.8|580|579.8|580.2|579.8|579.9|579.8|1000
1634113730000|2021-10-13 08:28:50|580.1|580|580.1|580|580.2|580|580|579.7|10040
1634113740000|2021-10-13 08:29:00|580|579.9|579.6|579.4|580.1|580|579.6|579.3|3482
1634113750000|2021-10-13 08:29:10|579.5|579.3|579.6|579.3|579.6|579.3|579.4|579.1|2071
1634113760000|2021-10-13 08:29:20|579.5|579.2|579.5|579.3|579.6|579.3|579.5|579.2|860
1634113770000|2021-10-13 08:29:30|579.6|579.2|579.5|579.3|579.6|579.3|579.3|579.2|8000
1634113780000|2021-10-13 08:29:40|579.4|579.4|579.3|579.2|579.4|579.4|579.3|579.2|1356
1634113790000|2021-10-13 08:29:50|579.4||579.4||579.4||579.4||0
1634113800000|2021-10-13 08:30:00|579.5||579.4||579.5||579.4||0
1634113810000|2021-10-13 08:30:10|579.3|579.1|579.2|579|579.3|579.1|579.2|579|785
1634113870000|2021-10-13 08:31:10|579.3|579.2|579|578.7|579.4|579.2|578.8|578.5|21699
1634113900000|2021-10-13 08:31:40||578.8||578.8||578.8||578.8|0
1634113940000|2021-10-13 08:32:20|578.9|578.5|578.9|578.7|579|578.7|578.8|578.4|8000
1634113960000|2021-10-13 08:32:40|579|578.8|579|578.9|579|578.9|579|578.8|911
1634113970000|2021-10-13 08:32:50|579.1|579|579.3|579.1|579.3|579.1|579.1|579|7565
1634113980000|2021-10-13 08:33:00|579.4|579.2|579.7|579.4|579.7|579.4|579.4|579.2|1501
1634113990000|2021-10-13 08:33:10|579.8|579.5|579.9|579.6|579.9|579.6|579.8|579.5|0
1634114000000|2021-10-13 08:33:20|579.8|579.5|579.5|579.2|579.8|579.5|579.4|579.2|821
1634114010000|2021-10-13 08:33:30|579.4||579.5||579.5||579.4||0
1634114020000|2021-10-13 08:33:40|579.4|579.3|579.4|579.1|579.5|579.3|579|578.8|11828
1634114030000|2021-10-13 08:33:50|579.5|579.2|579.7|579.4|579.7|579.4|579.5|579.2|0
1634114040000|2021-10-13 08:34:00|579.5|579.3|579.3|579.1|579.5|579.3|579.3|579.1|734
1634114050000|2021-10-13 08:34:10|579.2|579|579.2|578.9|579.2|579|579.1|578.9|250
1634114060000|2021-10-13 08:34:20|579.4|579|578.9|578.6|579.4|579|578.9|578.5|13182
1634114070000|2021-10-13 08:34:30|578.8|578.5|578.5|578.2|578.8|578.5|578.5|578.2|969
1634114080000|2021-10-13 08:34:40|578.4|578.1|578.3|578|578.4|578.2|578.3|578|2296
1634114090000|2021-10-13 08:34:50|578.2|578.2|578.3|578|578.3|578.2|578.2|578|849
1634114100000|2021-10-13 08:35:00|578.2|577.9|578.3|578.1|578.3|578.1|578|577.7|4896
1634114110000|2021-10-13 08:35:10|578.4|578.2|578.4|578.2|578.6|578.3|578.4|578.1|1683
1634114120000|2021-10-13 08:35:20|578.3|578.1|578.4|578.1|578.6|578.5|578.3|578.1|2279
1634114130000|2021-10-13 08:35:30|578.3|578|578.3|578|578.3|578|578.2|578|1442
1634114140000|2021-10-13 08:35:40|578.2|577.9|578.1|577.8|578.2|577.9|578.1|577.7|2772
1634114150000|2021-10-13 08:35:50|578.2|577.9|578.3|578|578.3|578.1|578.2|577.9|1601
1634114160000|2021-10-13 08:36:00|578.2|577.9|578.1|577.9|578.2|577.9|578.1|577.9|400
1634114170000|2021-10-13 08:36:10|578.2|578|578.2|578|578.3|578.1|578.2|578|1740
1634114200000|2021-10-13 08:36:40|578.3|578.1|578.3|578|578.3|578.1|578.3|578|2338
1634114210000|2021-10-13 08:36:50|578.2||578.1||578.2||578.1||329
1634114220000|2021-10-13 08:37:00|578.2|578.1|578.2|578|578.3|578.1|578.1|578|3327
1634114230000|2021-10-13 08:37:10||578.1||578.1||578.1||578.1|0
1634114240000|2021-10-13 08:37:20|578.3|578.2|578.4|578.2|578.5|578.4|578.3|578.1|8943
1634114250000|2021-10-13 08:37:30|578.3|578.1|578.3|578.1|578.3|578.1|578.3|578.1|342
1634114270000|2021-10-13 08:37:50||578.2||578.1||578.2||578.1|555
1634114290000|2021-10-13 08:38:10|578.4|578.2|578.6|578.3|578.6|578.4|578.4|578.2|5370
1634114300000|2021-10-13 08:38:20|578.7|578.4|578.7|578.4|578.7|578.6|578.7|578.3|2054
1634114310000|2021-10-13 08:38:30|578.6|578.3|578.5|578.3|578.6|578.3|578.5|578.3|3075
1634114320000|2021-10-13 08:38:40|578.4|578.4|578.7|578.5|578.7|578.5|578.4|578.3|1884
1634114330000|2021-10-13 08:38:50|578.8|578.6|578.6|578.5|578.8|578.6|578.6|578.4|1564
1634114340000|2021-10-13 08:39:00|||||||||1665
1634114350000|2021-10-13 08:39:10|578.5|578.4|578.5|578.4|578.5|578.4|578.5|578.4|980
1634114360000|2021-10-13 08:39:20|578.6|578.5|578.6|578.4|578.7|578.5|578.6|578.4|2318
1634114370000|2021-10-13 08:39:30|578.5|578.3|578.5|578.2|578.5|578.3|578.4|578.1|2569
1634114380000|2021-10-13 08:39:40||578.3||578.2||578.3||578.2|0
1634114390000|2021-10-13 08:39:50|578.4||578.4||578.4||578.4||0
1634114400000|2021-10-13 08:40:00|578.3|578.1|578.1|578|578.3|578.1|578.1|577.9|2162
1634114410000|2021-10-13 08:40:10|578.2|578.1|578.4|578.2|578.4|578.3|578.1|578|2139
1634114420000|2021-10-13 08:40:20|578.3|578.1|578.4|578.1|578.4|578.1|578.3|578.1|294
1634114430000|2021-10-13 08:40:30|578.5|578.2|578.5|578.1|578.5|578.3|578.5|578.1|8078
1634114440000|2021-10-13 08:40:40|578.4|578|578.2|578|578.4|578.1|578.2|578|3260
1634114450000|2021-10-13 08:40:50|578.4|578.1|578.2|578|578.4|578.1|578.2|578|10100
1634114460000|2021-10-13 08:41:00|578.1|577.9|578|577.9|578.1|577.9|578|577.8|1975
1634114470000|2021-10-13 08:41:10|577.9|577.8|578|577.8|578|577.8|577.9|577.8|221
1634114480000|2021-10-13 08:41:20|577.9|577.7|578|577.8|578|577.8|577.9|577.7|2123
1634114490000|2021-10-13 08:41:30|578.1|577.9|578.2|577.9|578.2|578|578.1|577.9|1686
1634114510000|2021-10-13 08:41:50|578.3|578|578.4|578.2|578.4|578.2|578.3|578|1468
1634114530000|2021-10-13 08:42:10|578.5|578.3|578.4|578.2|578.5|578.3|578.4|578.1|2877
1634114540000|2021-10-13 08:42:20|578.5|578.3|578.6|578.5|578.8|578.6|578.5|578.2|1977
1634114550000|2021-10-13 08:42:30|578.7|578.6|578.8|578.5|579|578.6|578.7|578.5|1184
1634114560000|2021-10-13 08:42:40|578.7|578.6|578.7|578.5|578.7|578.6|578.6|578.5|1225
1634114570000|2021-10-13 08:42:50|578.8||578.8||578.8||578.8||0
1634114580000|2021-10-13 08:43:00|578.9|578.6|578.9|578.6|578.9|578.6|578.9|578.6|37
1634114590000|2021-10-13 08:43:10|578.8|578.7|578.9|578.7|578.9|578.7|578.8|578.6|433
1634114600000|2021-10-13 08:43:20|578.8|578.3|578.7|578.4|578.8|578.4|578.4|578.2|17435
1634114610000|2021-10-13 08:43:30|578.6|578.5|578.4|578.2|578.6|578.5|578.3|578.1|1257
1634114620000|2021-10-13 08:43:40|578.5|578.3|578.5|578.3|578.7|578.5|578.5|578.3|1616
1634114630000|2021-10-13 08:43:50|578.4|578.2|578.1|578|578.4|578.2|578.1|577.9|913
1634114640000|2021-10-13 08:44:00|578|577.9|577.6|577.4|578|577.9|577.6|577.2|9553
1634114660000|2021-10-13 08:44:20|577.7|577.5|577.8|577.6|577.9|577.7|577.7|577.5|1736
1634114680000|2021-10-13 08:44:40|577.7|577.5|577.5|577.3|577.7|577.5|577.5|577.3|475
1634114690000|2021-10-13 08:44:50||577.4||577.4||577.4||577.4|0
1634114700000|2021-10-13 08:45:00|577.6|577.3|577.6|577.3|577.6|577.4|577.5|577.3|270
1634114710000|2021-10-13 08:45:10|577.7|577.4|577.7|577.4|577.7|577.4|577.7|577.4|0
1634114720000|2021-10-13 08:45:20|577.6|577.3|577.4|577.1|577.6|577.3|577.3|577|1173
1634114730000|2021-10-13 08:45:30|577.5|577|577|576.8|577.5|577|577|576.8|5366
1634114740000|2021-10-13 08:45:40|577.1|576.9|577.3|577.2|577.4|577.3|577.1|576.9|4056
1634114750000|2021-10-13 08:45:50|||||||||767
1634114760000|2021-10-13 08:46:00|577.2|577.1|577.3|577.1|577.3|577.2|577.2|577.1|3468
1634114770000|2021-10-13 08:46:10|577.2|577|577.1|576.9|577.2|577|577.1|576.9|407
1634114790000|2021-10-13 08:46:30|577.2|577|577.2|576.9|577.2|577|577|576.8|4850
1634114820000|2021-10-13 08:47:00||577||577||577||577|0
1634114830000|2021-10-13 08:47:10|577.3|577.1|577.5|577.2|577.5|577.4|577.3|577.1|7147
1634114840000|2021-10-13 08:47:20|577.4|577.1|577.4|577.1|577.5|577.2|577.3|577.1|1170
1634114850000|2021-10-13 08:47:30|577.3||577.4||577.4||577.3||631
1634114860000|2021-10-13 08:47:40|577.3||577.4||577.4||577.3||0
1634114880000|2021-10-13 08:48:00|577.5|577.4|577.4|577.2|577.5|577.4|577.3|577.1|6047
1634114890000|2021-10-13 08:48:10|577.3|577.1|577.3|577.1|577.3|577.1|577.2|577.1|585
1634114900000|2021-10-13 08:48:20|577.4|577|577.2|577|577.4|577|577.2|577|250
1634114910000|2021-10-13 08:48:30|577.1|576.9|577.1|576.8|577.1|576.9|577.1|576.8|1450
1634114920000|2021-10-13 08:48:40|577|576.9|577.2|576.9|577.2|576.9|577|576.9|0
1634114930000|2021-10-13 08:48:50|577.1||577.1||577.1||577.1||150
1634114950000|2021-10-13 08:49:10|577|576.8|576|575.9|577|576.8|576|575.4|105867
1634114960000|2021-10-13 08:49:20|575.9|575.7|576.1|575.9|576.2|576.1|575.9|575.7|10807
1634114970000|2021-10-13 08:49:30|576|576|576|575.8|576.1|576|575.9|575.7|32800
1634114980000|2021-10-13 08:49:40|575.9|575.7|576|575.8|576.1|575.8|575.9|575.7|1905
1634115000000|2021-10-13 08:50:00||575.9||575.9||575.9||575.8|365
1634115010000|2021-10-13 08:50:10|576.1|576|576|575.9|576.3|576.1|576|575.9|5816
1634115020000|2021-10-13 08:50:20|576.1||576.1||576.1||576.1||2670
1634115030000|2021-10-13 08:50:30|||||||||1000
1634115040000|2021-10-13 08:50:40|576||576.1||576.1||576||0
1634115050000|2021-10-13 08:50:50|576.2|576|576.1|575.9|576.3|576.2|576.1|575.9|1698
1634115060000|2021-10-13 08:51:00|576.2|576|576.7|576.5|576.8|576.6|576.2|576|6037
1634115070000|2021-10-13 08:51:10||576.6||576.4||576.6||576.4|0
1634115090000|2021-10-13 08:51:30|576.8|576.5|576.8|576.5|576.8|576.6|576.8|576.5|600
1634115100000|2021-10-13 08:51:40|576.7|576.4|576.7|576.4|576.7|576.4|576.7|576.4|1071
1634115120000|2021-10-13 08:52:00|576.6|576.5|576.6|576.4|576.6|576.5|576.6|576.4|0
1634115130000|2021-10-13 08:52:10|576.5|576.3|576.6|576.3|576.6|576.3|576.5|576.3|1816
1634115140000|2021-10-13 08:52:20||576.4||576.4||576.4||576.4|0
1634115150000|2021-10-13 08:52:30|576.5|576.3|576.4|576.2|576.5|576.3|576.3|576.2|3891
1634115160000|2021-10-13 08:52:40|576.5|576.3|576.7|576.4|576.7|576.4|576.5|576.3|84
1634115170000|2021-10-13 08:52:50|576.6|576.3|576.7|576.5|576.7|576.5|576.6|576.3|2098
1634115190000|2021-10-13 08:53:10|576.6|576.4|576.7|576.5|576.7|576.6|576.6|576.4|3477
1634115200000|2021-10-13 08:53:20|576.6|576.6|577|576.7|577|576.8|576.6|576.5|5202
1634115210000|2021-10-13 08:53:30|577.2|576.8|576.9|576.5|577.3|577.2|576.8|576.5|20582
1634115220000|2021-10-13 08:53:40|577|576.6|577.1|577|577.1|577|577|576.6|4739
1634115230000|2021-10-13 08:53:50|577|576.9|577.1|576.8|577.1|576.9|577|576.8|7000
1634115240000|2021-10-13 08:54:00|577.2|576.9|577.2|577|577.3|577.2|577.2|576.9|12909
1634115260000|2021-10-13 08:54:20||577.1||577.1||577.1||577|751
1634115270000|2021-10-13 08:54:30|577.3|577.2|577.5|577.2|577.5|577.3|577.3|577.2|2061
1634115280000|2021-10-13 08:54:40|577.4|577.1|577.3|577.1|577.5|577.2|577.3|577.1|1000
1634115290000|2021-10-13 08:54:50|577.4|577.2|578|577.8|578.1|577.9|577.4|577.2|14997
1634115300000|2021-10-13 08:55:00|577.9|577.7|577.8|577.5|577.9|577.7|577.8|577.5|53
1634115310000|2021-10-13 08:55:10|577.9|577.6|578|577.6|578|577.6|577.9|577.5|1500
1634115320000|2021-10-13 08:55:20||577.7||577.7||577.7||577.7|0
1634115330000|2021-10-13 08:55:30||577.6||577.6||577.6||577.6|0
1634115340000|2021-10-13 08:55:40|||||||||22
1634115350000|2021-10-13 08:55:50|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.6|400
1634115360000|2021-10-13 08:56:00|578|577.8|577.9|577.8|578|577.8|577.9|577.7|1419
1634115370000|2021-10-13 08:56:10|577.8|577.7|577.9|577.7|577.9|577.7|577.8|577.7|409
1634115380000|2021-10-13 08:56:20|577.8|577.5|577.6|577.5|577.8|577.5|577.5|577.4|2033
1634115390000|2021-10-13 08:56:30|577.5|577.4|577.4|577.1|577.5|577.4|577.4|577.1|1732
1634115400000|2021-10-13 08:56:40|577.5|577.2|577.5|577.2|577.5|577.3|577.5|577.2|140
1634115410000|2021-10-13 08:56:50||577.3||577.3||577.3||577.3|1500
1634115420000|2021-10-13 08:57:00|577.4|577.2|577.9|577.6|577.9|577.7|577.4|577.2|15088
1634115430000|2021-10-13 08:57:10|577.7|577.5|577.7|577.4|577.7|577.5|577.6|577.4|400
1634115440000|2021-10-13 08:57:20|577.6||577.7||577.7||577.6||0
1634115450000|2021-10-13 08:57:30|577.6||577.7||577.7||577.6||0
1634115460000|2021-10-13 08:57:40|577.6|577.3|577.5|577.2|577.6|577.3|577.4|577.2|679
1634115470000|2021-10-13 08:57:50||577.3||577.2||577.3||577.2|0
1634115480000|2021-10-13 08:58:00|577.6|577.3|577.5|577.3|577.7|577.4|577.5|577.3|1244
1634115490000|2021-10-13 08:58:10||577.4||577.3||577.4||577.2|321
1634115500000|2021-10-13 08:58:20|577.6|577.4|577.5|577.2|577.6|577.4|577.4|577.2|3156
1634115510000|2021-10-13 08:58:30||577.3||577.3||577.3||577.3|0
1634115520000|2021-10-13 08:58:40|577.6|577.4|577.5|577.3|577.6|577.4|577.5|577.3|3762
1634115530000|2021-10-13 08:58:50|577.4|577.2|577.1|577|577.4|577.2|577.1|576.8|10883
1634115540000|2021-10-13 08:59:00|577.2|577.1|577.3|577|577.3|577.2|577.2|577|3158
1634115550000|2021-10-13 08:59:10||577.1||577.1||577.1||577.1|0
1634115580000|2021-10-13 08:59:40|577.4|577.2|577.3|577.1|577.4|577.2|577.3|577.1|6735
1634115590000|2021-10-13 08:59:50|577.4|577.2|577.3|577.1|577.4|577.3|577.3|577.1|2520
1634115600000|2021-10-13 09:00:00|577.2|577.2|577.3|577.1|577.3|577.2|577.2|577.1|1121
1634115610000|2021-10-13 09:00:10|577.2|577|576.8|576.5|577.2|577|576.8|576.4|7600
1634115620000|2021-10-13 09:00:20|576.9|576.6|576.9|576.6|576.9|576.6|576.6|576.3|2656
1634115630000|2021-10-13 09:00:30||576.5||576.5||576.5||576.5|0
1634115640000|2021-10-13 09:00:40|576.8|576.6|576.7|576.5|576.8|576.6|576.6|576.5|6360
1634115650000|2021-10-13 09:00:50|576.6|576.3|576.6|576.3|576.6|576.3|576.4|576|4458
1634115660000|2021-10-13 09:01:00||576.4||576.3||576.4||576.3|5
1634115680000|2021-10-13 09:01:20||576.4||576.4||576.4||576.4|400
1634115700000|2021-10-13 09:01:40|576.5|576.3|576.4|576.2|576.5|576.3|576.4|576.1|2311
1634115710000|2021-10-13 09:01:50|576.5|576.3|576.6|576.3|576.6|576.4|576.5|576.3|5180
1634115720000|2021-10-13 09:02:00|576.8|576.7|576.8|576.5|577.1|576.8|576.8|576.5|15839
1634115730000|2021-10-13 09:02:10|||||||||770
1634115740000|2021-10-13 09:02:20||576.6||576.6||576.6||576.6|0
1634115750000|2021-10-13 09:02:30|576.9|576.8|576.8|576.6|576.9|576.8|576.8|576.6|7857
1634115760000|2021-10-13 09:02:40|||||||||1149
1634115770000|2021-10-13 09:02:50|576.9|576.7|576.9|576.7|576.9|576.8|576.9|576.7|1507
1634115780000|2021-10-13 09:03:00|577|576.8|577|576.7|577.1|576.9|577|576.7|1024
1634115790000|2021-10-13 09:03:10|577.1|576.8|577.1|576.9|577.2|576.9|577|576.7|2677
1634115800000|2021-10-13 09:03:20|577|576.8|577.4|577|577.4|577.2|577|576.8|3635
1634115810000|2021-10-13 09:03:30|577.3|577.1|577.3|577|577.3|577.1|577.3|576.9|1589
1634115820000|2021-10-13 09:03:40||577.1||577.1||577.1||577.1|0
1634115850000|2021-10-13 09:04:10|577.4|577|577.4|577.1|577.4|577.2|577.3|577|1733
1634115860000|2021-10-13 09:04:20|577.3|577|577.2|577|577.3|577.1|577.2|577|0
1634115870000|2021-10-13 09:04:30|577.3|577.1|577.4|577.1|577.4|577.2|577.3|577.1|1184
1634115890000|2021-10-13 09:04:50||577.2||577.2||577.2||577.2|0
1634115900000|2021-10-13 09:05:00|577.5|577.3|577.5|577.2|577.8|577.5|577.5|577.2|4353
1634115930000|2021-10-13 09:05:30||577.3||577.3||577.3||577.2|301
1634115940000|2021-10-13 09:05:40|577.6|577.4|577.9|577.5|577.9|577.5|577.6|577.4|2843
1634115950000|2021-10-13 09:05:50|577.8|577.4|577.6|577.3|577.8|577.4|577.6|577.3|0
1634115960000|2021-10-13 09:06:00||577.4||577.4||577.4||577.4|0
1634115970000|2021-10-13 09:06:10|577.7|577.5|577.7|577.4|577.8|577.5|577.6|577.4|4
1634115980000|2021-10-13 09:06:20|577.8|577.5|578|577.7|578|577.7|577.8|577.5|1620
1634115990000|2021-10-13 09:06:30|578.1|577.8|578|577.7|578.2|577.9|578|577.7|0
1634116000000|2021-10-13 09:06:40|578.1|577.8|578.3|578|578.3|578|578.1|577.8|1016
1634116020000|2021-10-13 09:07:00|578.2|578.1|578.3|578.1|578.3|578.1|578.2|578|346
1634116030000|2021-10-13 09:07:10|578.4|578.2|578.5|578.2|578.6|578.4|578.4|578.1|345
1634116050000|2021-10-13 09:07:30|578.4|578.1|578.7|578.4|578.8|578.4|578.1|577.7|9995
1634116090000|2021-10-13 09:08:10|578.8|578.5|578.6|578.4|579|578.9|578.6|578.4|15883
1634116100000|2021-10-13 09:08:20|578.5|578.3|578.4|578.2|578.5|578.3|578.4|578.1|601
1634116110000|2021-10-13 09:08:30|578.5|578.3|578.6|578.2|578.6|578.3|578.5|578.2|1050
1634116120000|2021-10-13 09:08:40|578.5|578.1|578.2|578.1|578.5|578.1|578.2|577.9|372
1634116130000|2021-10-13 09:08:50|||||||||250
1634116160000|2021-10-13 09:09:20|578.1|578|578|577.9|578.1|578|578|577.7|435
1634116170000|2021-10-13 09:09:30|577.9|577.8|577.5|577.3|577.9|577.8|577.4|577|14405
1634116180000|2021-10-13 09:09:40||577.4||577.1||577.4||577.1|1245
1634116190000|2021-10-13 09:09:50||577.2||577.2||577.2||577.2|0
1634116200000|2021-10-13 09:10:00|577.6|577.3|577.7|577.4|577.9|577.7|577.6|577.2|14764
1634116220000|2021-10-13 09:10:20|577.8|577.5|577.8|577.6|577.8|577.6|577.8|577.5|1892
1634116230000|2021-10-13 09:10:30|577.9||577.8||577.9||577.8||0
1634116240000|2021-10-13 09:10:40|577.7|577.5|577.7|577.4|577.8|577.6|577.5|577.4|7519
1634116250000|2021-10-13 09:10:50||577.5||577.5||577.5||577.5|0
1634116260000|2021-10-13 09:11:00|577.6|577.4|577.9|577.5|577.9|577.5|577.5|577.2|11625
1634116270000|2021-10-13 09:11:10|577.8|577.6|577.7|577.4|577.8|577.6|577.7|577.4|321
1634116280000|2021-10-13 09:11:20|577.9|577.5|577.8|577.6|577.9|577.8|577.8|577.5|8099
1634116290000|2021-10-13 09:11:30|577.7|577.5|577.5|577.2|577.7|577.5|577.5|577.2|2590
1634116300000|2021-10-13 09:11:40|577.4||577.5||577.5||577.4||327
1634116310000|2021-10-13 09:11:50|577.4|577.3|577.1|577|577.4|577.3|577.1|577|1885
1634116320000|2021-10-13 09:12:00|577.2|577.1|577.3|577.1|577.3|577.1|577.1|577|1944
1634116340000|2021-10-13 09:12:20|577.4|577.2|577.3|577.1|577.4|577.2|577.2|577.1|6152
1634116380000|2021-10-13 09:13:00|577.2|576.8|576.9|576.6|577.2|576.8|576.7|576.6|19097
1634116390000|2021-10-13 09:13:10||576.7||576.7||576.7||576.7|0
1634116400000|2021-10-13 09:13:20|576.8|576.6|576.9|576.6|576.9|576.7|576.7|576.6|1866
1634116440000|2021-10-13 09:14:00|577|576.8|577|576.8|577|576.8|576.9|576.8|3506
1634116480000|2021-10-13 09:14:40|||||||||30
1634116520000|2021-10-13 09:15:20|577.1|576.9|577.1|576.8|577.1|576.9|577|576.8|1413
1634116530000|2021-10-13 09:15:30|577.2|576.9|577.1|576.8|577.2|576.9|577.1|576.8|0
1634116540000|2021-10-13 09:15:40||576.9||576.8||576.9||576.8|0
1634116550000|2021-10-13 09:15:50||576.9||576.9||576.9||576.9|0
1634116570000|2021-10-13 09:16:10|577.2|577|577.5|577.2|577.5|577.3|577.2|577|6574
1634116580000|2021-10-13 09:16:20|577.6|577.1|577.8|577.3|577.8|577.5|577.6|577.1|3782
1634116590000|2021-10-13 09:16:30|577.9|577.4|577.9|577.6|577.9|577.6|577.9|577.4|0
1634116600000|2021-10-13 09:16:40|578|577.5|578|577.6|578.1|577.7|578|577.5|0
1634116610000|2021-10-13 09:16:50|577.9||577.9||577.9||577.8||0
1634116620000|2021-10-13 09:17:00|578|577.7|578.1|577.8|578.2|577.9|578|577.7|396
1634116640000|2021-10-13 09:17:20|578.2|578|578|577.8|578.2|578|578|577.8|85
1634116650000|2021-10-13 09:17:30|577.9|577.7|577.9|577.7|578|577.8|577.9|577.7|724
1634116660000|2021-10-13 09:17:40|578|577.8|578.5|578.2|578.5|578.2|578|577.8|1122
1634116670000|2021-10-13 09:17:50|578.4|578.1|578.2|577.9|578.4|578.1|578.2|577.9|0
1634116690000|2021-10-13 09:18:10|578.1|577.8|578|577.7|578.1|577.9|578|577.7|1
1634116700000|2021-10-13 09:18:20|578.1|577.8|577.8|577.4|578.2|577.8|577.7|577.4|358
1634116730000|2021-10-13 09:18:50|577.9|577.5|578.2|578|578.2|578.1|577.9|577.5|16579
1634116740000|2021-10-13 09:19:00|578.1|578.1|578.2|578.1|578.2|578.1|578.1|578|873
1634116750000|2021-10-13 09:19:10|578.3|578|578.4|578.1|578.4|578.2|578.2|578|13564
1634116770000|2021-10-13 09:19:30|578.3|578|578.2|577.9|578.3|578.2|578.1|577.8|1265
1634116780000|2021-10-13 09:19:40|578.1|577.8|578.2|577.9|578.2|577.9|578.1|577.8|0
1634116790000|2021-10-13 09:19:50|578.3|578|578.3|577.9|578.3|578|578.3|577.9|1132
1634116800000|2021-10-13 09:20:00|578.2||578.1||578.2||578||105
1634116810000|2021-10-13 09:20:10|578.2||578.2||578.2||578.2||0
1634116820000|2021-10-13 09:20:20|578.3|578|578.4|578|578.4|578|578.3|578|0
1634116830000|2021-10-13 09:20:30||578.1||578.1||578.1||578.1|250
1634116840000|2021-10-13 09:20:40|578.5|578|578.4|578|578.5|578|578.4|578|200
1634116860000|2021-10-13 09:21:00|578.3|578.1|578.4|578.2|578.5|578.4|578.3|578.1|7155
1634116870000|2021-10-13 09:21:10|578.5|578.3|578.5|578.3|578.5|578.3|578.5|578.3|0
1634116880000|2021-10-13 09:21:20|578.4|578.2|578.6|578.4|578.6|578.4|578.4|578.2|3675
1634116890000|2021-10-13 09:21:30|578.5|578.2|578.3|578.1|578.5|578.2|578.2|578.1|1170
1634116900000|2021-10-13 09:21:40|578.2|578|578.1|578|578.2|578|578.1|577.8|8699
1634116910000|2021-10-13 09:21:50|578.2|578.1|578.3|578|578.3|578.1|578.2|578|326
1634116920000|2021-10-13 09:22:00|578.4|578.1|578.5|578.1|578.5|578.2|578.4|578.1|1312
1634116940000|2021-10-13 09:22:20|578.4||578.2||578.4||578.2||0
1634116950000|2021-10-13 09:22:30|578.3|578.2|578.4|578.1|578.4|578.2|578.3|578.1|350
1634116980000|2021-10-13 09:23:00||578.2||578.2||578.2||578.2|0
1634116990000|2021-10-13 09:23:10|578.3||578.3||578.3||578.3||0
1634117000000|2021-10-13 09:23:20|578.4||578.4||578.4||578.4||0
1634117010000|2021-10-13 09:23:30|578.3||578.3||578.3||578.3||0
1634117020000|2021-10-13 09:23:40|578.4|578.1|578.3|578.1|578.4|578.1|578.3|578.1|1701
1634117030000|2021-10-13 09:23:50|578.4||578.4||578.4||578.4||0
1634117040000|2021-10-13 09:24:00|578.3||578.3||578.3||578.3||0
1634117050000|2021-10-13 09:24:10|578.2|578|577.8|577.5|578.2|578|577.7|577.5|1164
1634117060000|2021-10-13 09:24:20||577.6||577.6||577.6||577.6|5
1634117070000|2021-10-13 09:24:30||577.5||577.5||577.5||577.5|0
1634117120000|2021-10-13 09:25:20|577.7||577.8||577.8||577.7||0
1634117130000|2021-10-13 09:25:30|577.7|577.4|577.7|577.4|577.8|577.4|577.7|577.4|0
1634117140000|2021-10-13 09:25:40||577.5||577.5||577.6||577.5|321
1634117150000|2021-10-13 09:25:50||577.6||577.6||577.6||577.6|0
1634117160000|2021-10-13 09:26:00||577.5||577.5||577.6||577.5|740
1634117200000|2021-10-13 09:26:40|577.8|577.6|577.8|577.5|577.8|577.6|577.8|577.5|1484
1634117210000|2021-10-13 09:26:50||577.7||577.5||577.7||577.5|325
1634117220000|2021-10-13 09:27:00|577.7|577.4|577.7|577.3|577.7|577.5|577.5|577.2|8600
1634117260000|2021-10-13 09:27:40|577.6||577.6||577.6||577.6||0
1634117280000|2021-10-13 09:28:00|577.7|577.4|577.7|577.5|577.7|577.6|577.7|577.4|1973
1634117310000|2021-10-13 09:28:30||577.6||577.6||577.6||577.6|0
1634117330000|2021-10-13 09:28:50|577.6|577.5|577.7|577.4|577.7|577.5|577.5|577.3|7190
1634117350000|2021-10-13 09:29:10|||||||||500
1634117360000|2021-10-13 09:29:20|577.6||577.6||577.7||577.6||0
1634117400000|2021-10-13 09:30:00|577.5|577.3|577.5|577.2|577.5|577.3|577.4|577.2|605
1634117410000|2021-10-13 09:30:10|577.4||577.4||577.5||577.4||0
1634117430000|2021-10-13 09:30:30|||||||||400
1634117440000|2021-10-13 09:30:40|577.3|577.1|577.1|576.9|577.3|577.1|577.1|576.8|3493
1634117450000|2021-10-13 09:30:50|577|577|577|576.7|577.1|577|577|576.7|1590
1634117460000|2021-10-13 09:31:00|576.9|576.6|576.9|576.6|576.9|576.8|576.8|576.6|434
1634117470000|2021-10-13 09:31:10||576.8||576.6||576.8||576.6|191
1634117480000|2021-10-13 09:31:20|576.8||576.9||576.9||576.8||0
1634117500000|2021-10-13 09:31:40|576.8|576.5|576.3|576.1|576.8|576.5|576.3|576.1|19199
1634117530000|2021-10-13 09:32:10|576.2|576|576.3|576|576.3|576.2|576.1|576|6789
1634117550000|2021-10-13 09:32:30||576.1||576.1||576.1||576.1|0
1634117560000|2021-10-13 09:32:40|576.2|576|576.3|576|576.3|576.1|576.2|576|1040
1634117570000|2021-10-13 09:32:50|576.4|576.1|576.7|576.5|576.7|576.5|576.4|576.1|4924
1634117580000|2021-10-13 09:33:00|576.6|576.3|576.6|576.4|576.6|576.4|576.5|576.3|1159
1634117600000|2021-10-13 09:33:20|576.5|576.3|576.7|576.3|576.7|576.6|576.5|576.1|20705
1634117610000|2021-10-13 09:33:30|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.4|0
1634117630000|2021-10-13 09:33:50|576.7|576.5|577.3|576.9|577.3|576.9|576.7|576.5|2551
1634117650000|2021-10-13 09:34:10||577||577||577||577|1000
1634117660000|2021-10-13 09:34:20|577.2|576.9|577.3|577|577.3|577|577.2|576.9|0
1634117680000|2021-10-13 09:34:40|577.2|576.8|577.1|576.8|577.2|576.9|577|576.8|4600
1634117690000|2021-10-13 09:34:50|577|576.9|577.1|576.9|577.2|577|577|576.8|15956
1634117700000|2021-10-13 09:35:00|577|576.8|577|576.9|577.1|576.9|576.9|576.6|918
1634117710000|2021-10-13 09:35:10|577.1|576.8|577|576.9|577.1|576.9|577|576.8|48
1634117720000|2021-10-13 09:35:20||576.8||576.9||576.9||576.8|50
1634117730000|2021-10-13 09:35:30|577.1||577.1||577.1||577.1||0
1634117750000|2021-10-13 09:35:50|577|576.8|576.6|576.3|577|576.8|576.6|576.3|1317
1634117760000|2021-10-13 09:36:00|576.5||576.6||576.6||576.5||588
1634117770000|2021-10-13 09:36:10|576.7|576.4|576.5|576.3|576.7|576.5|576.5|576.3|4618
1634117780000|2021-10-13 09:36:20|576.4|576.2|576.5|576.2|576.5|576.3|576.4|576.2|61
1634117790000|2021-10-13 09:36:30||576.3||576.2||576.3||576.2|0
1634117800000|2021-10-13 09:36:40|576.4|576.1|576.3|576.2|576.4|576.2|576.3|576.1|936
1634117810000|2021-10-13 09:36:50|576.2|576.1|576.1|575.8|576.2|576.1|576|575.6|18184
1634117830000|2021-10-13 09:37:10|576|576|576.1|576|576.1|576|576|575.8|3305
1634117840000|2021-10-13 09:37:20|576.2|576.1|576.3|576.1|576.6|576.3|576.2|576|3527
1634117860000|2021-10-13 09:37:40|||||||||294
1634117900000|2021-10-13 09:38:20|576.4|576.2|576.4|576.2|576.5|576.3|576.4|576.2|2681
1634117910000|2021-10-13 09:38:30|576.3|576.1|576.4|576.1|576.4|576.2|576.3|576.1|1050
1634117920000|2021-10-13 09:38:40|576.3||576.4||576.4||576.3||0
1634117930000|2021-10-13 09:38:50|576.3|576.2|576.3|576.1|576.3|576.2|576.3|576.1|16
1634117940000|2021-10-13 09:39:00|576.2|576|575.9|575.8|576.2|576|575.9|575.7|7133
1634117950000|2021-10-13 09:39:10|576|575.9|576|575.8|576|575.9|576|575.8|225
1634117980000|2021-10-13 09:39:40|575.9|575.7|575.9|575.7|575.9|575.8|575.8|575.7|18807
1634118000000|2021-10-13 09:40:00|575.8|575.6|575.9|575.7|575.9|575.7|575.8|575.6|4423
1634118010000|2021-10-13 09:40:10||575.6||575.6||575.6||575.6|0
1634118020000|2021-10-13 09:40:20|||||||||100
1634118040000|2021-10-13 09:40:40|575.8|575.5|575.6|575.4|575.8|575.5|575.6|575.4|6278
1634118050000|2021-10-13 09:40:50||575.5||575.4||575.5||575.4|454
1634118060000|2021-10-13 09:41:00|575.7|575.5|575.7|575.4|575.7|575.5|575.7|575.4|300
1634118070000|2021-10-13 09:41:10||575.5||575.5||575.5||575.5|1000
1634118100000|2021-10-13 09:41:40|575.8|575.6|575.8|575.6|575.8|575.7|575.8|575.5|1117
1634118110000|2021-10-13 09:41:50|575.9|575.7|576|575.8|576|575.9|575.9|575.7|2609
1634118120000|2021-10-13 09:42:00|576.1|575.9|576.1|576|576.3|576|576|575.8|2072
1634118130000|2021-10-13 09:42:10||575.9||575.9||575.9||575.8|227
1634118140000|2021-10-13 09:42:20|576|576|576.1|575.8|576.1|576|575.9|575.7|2744
1634118190000|2021-10-13 09:43:10|576||576||576||576||0
1634118200000|2021-10-13 09:43:20|575.9|575.7|575.8|575.7|575.9|575.7|575.8|575.6|3285
1634118210000|2021-10-13 09:43:30|575.9|575.8|575.9|575.7|575.9|575.8|575.9|575.7|348
1634118220000|2021-10-13 09:43:40||575.8||575.8||575.8||575.8|2885
1634118270000|2021-10-13 09:44:30|576|575.9|575.9|575.7|576.1|575.9|575.8|575.7|15274
1634118280000|2021-10-13 09:44:40|575.8|575.6|575.9|575.7|575.9|575.7|575.8|575.6|629
1634118300000|2021-10-13 09:45:00|575.8|575.6|575.9|575.7|575.9|575.7|575.8|575.6|6250
1634118310000|2021-10-13 09:45:10|575.8|575.6|576|575.7|576|575.7|575.8|575.6|0
1634118320000|2021-10-13 09:45:20|575.9||575.9||575.9||575.9||0
1634118340000|2021-10-13 09:45:40|576|575.8|576|575.7|576|575.9|576|575.7|334
1634118350000|2021-10-13 09:45:50|575.9||575.9||575.9||575.9||0
1634118360000|2021-10-13 09:46:00|576|575.8|576|575.7|576|575.9|576|575.7|587
1634118370000|2021-10-13 09:46:10|575.9|575.8|576|575.8|576|575.8|575.9|575.8|300
1634118400000|2021-10-13 09:46:40||575.7||575.8||575.9||575.7|1126
1634118410000|2021-10-13 09:46:50|||||||||481
1634118430000|2021-10-13 09:47:10|576.1|575.9|576.2|576|576.2|576.1|576.1|575.9|2512
1634118480000|2021-10-13 09:48:00|576.3|576.1|576.2|576|576.3|576.1|576.1|575.8|4000
1634118500000|2021-10-13 09:48:20|576.3|576.1|576.3|576.1|576.4|576.2|576.2|576.1|1866
1634118560000|2021-10-13 09:49:20|576.2|576.2|576.3|576.2|576.3|576.2|576.2|576.2|90
1634118570000|2021-10-13 09:49:30|576.2|576.1|576|575.9|576.3|576.1|576|575.8|4273
1634118590000|2021-10-13 09:49:50|||||||||200
1634118610000|2021-10-13 09:50:10|575.9|575.8|576|575.8|576|575.8|575.9|575.7|302
1634118630000|2021-10-13 09:50:30|575.9|575.9|576.1|576|576.1|576|575.9|575.9|7070
1634118640000|2021-10-13 09:50:40|576|575.9|576.1|575.9|576.1|575.9|576|575.9|361
1634118680000|2021-10-13 09:51:20||575.8||575.8||575.8||575.8|574
1634118690000|2021-10-13 09:51:30|576|575.9|576.1|575.8|576.1|575.9|576|575.8|56
1634118700000|2021-10-13 09:51:40|576|575.7|575.7|575.5|576|575.7|575.7|575.4|11903
1634118720000|2021-10-13 09:52:00|575.6||575.6||575.6||575.6||0
1634118730000|2021-10-13 09:52:10|575.5|575.4|575.5|575.3|575.6|575.4|575.4|575.2|2594
1634118740000|2021-10-13 09:52:20||575.2||575.3||575.3||575.2|0
1634118760000|2021-10-13 09:52:40|575.4|575.2|575.3|575.1|575.5|575.3|575.3|575.1|1247
1634118770000|2021-10-13 09:52:50|575.4|575.2|575.4|575.2|575.4|575.3|575.4|575.2|348
1634118780000|2021-10-13 09:53:00||575.1||575.1||575.1||575.1|0
1634118790000|2021-10-13 09:53:10|575.3||575.3||575.3||575.3||0
1634118820000|2021-10-13 09:53:40|575.6|575.2|575.6|575.5|575.7|575.5|575.5|575|18613
1634118830000|2021-10-13 09:53:50|575.7|575.6|575.9|575.6|575.9|575.7|575.7|575.5|2793
1634118840000|2021-10-13 09:54:00|575.8|575.5|575.7|575.5|575.8|575.5|575.6|575.5|1648
1634118850000|2021-10-13 09:54:10|575.8||575.8||575.8||575.8||867
1634118860000|2021-10-13 09:54:20|575.9|575.6|575.8|575.5|576|575.7|575.8|575.5|5200
1634118890000|2021-10-13 09:54:50|575.7|575.4|575.6|575.4|575.7|575.4|575.6|575.3|396
1634118900000|2021-10-13 09:55:00|575.7|575.5|575.9|575.7|575.9|575.7|575.6|575.5|2673
1634118910000|2021-10-13 09:55:10|576|575.6|576|575.7|576|575.7|576|575.6|0
1634118920000|2021-10-13 09:55:20|||||||||860
1634118930000|2021-10-13 09:55:30|575.9|575.6|575.8|575.5|575.9|575.6|575.7|575.5|307
1634118940000|2021-10-13 09:55:40|575.7|575.7|575.7|575.5|575.7|575.7|575.7|575.5|100
1634118950000|2021-10-13 09:55:50|575.6|575.4|575.7|575.5|575.7|575.5|575.6|575.4|1982
1634118960000|2021-10-13 09:56:00|575.8|575.6|575.7|575.5|575.8|575.6|575.7|575.5|1000
1634118990000|2021-10-13 09:56:30|575.8|575.4|575.8|575.6|575.9|575.7|575.8|575.4|1672
1634119000000|2021-10-13 09:56:40|575.7|575.5|575.7|575.6|575.7|575.6|575.7|575.5|320
1634119010000|2021-10-13 09:56:50|575.9|575.5|575.9|575.8|576|575.8|575.7|575.5|9463
1634119020000|2021-10-13 09:57:00|575.8|575.7|575.8|575.6|575.8|575.7|575.8|575.6|61
1634119030000|2021-10-13 09:57:10|575.9|575.7|576|575.8|576|575.8|575.9|575.7|1631
1634119050000|2021-10-13 09:57:30|576.2|575.9|576|575.7|576.2|575.9|576|575.7|7524
1634119060000|2021-10-13 09:57:40||575.8||575.8||575.8||575.8|0
1634119090000|2021-10-13 09:58:10|575.9|575.7|575.9|575.7|575.9|575.7|575.7|575.5|1505
1634119100000|2021-10-13 09:58:20|||||||||1305
1634119110000|2021-10-13 09:58:30|575.8|575.6|575.8|575.5|575.8|575.6|575.8|575.5|18
1634119120000|2021-10-13 09:58:40||575.6||575.6||575.6||575.6|0
1634119130000|2021-10-13 09:58:50||575.7||575.6||575.7||575.6|750
1634119140000|2021-10-13 09:59:00||575.5||575.5||575.5||575.5|65
1634119150000|2021-10-13 09:59:10|575.7|575.6|575.8|575.6|575.8|575.6|575.7|575.5|327
1634119160000|2021-10-13 09:59:20|575.9|575.7|575.9|575.8|575.9|575.8|575.9|575.7|1033
1634119170000|2021-10-13 09:59:30|576|575.9|576|575.9|576|575.9|576|575.9|800
1634119180000|2021-10-13 09:59:40|576.1|576|576|575.8|576.3|576|576|575.7|3313
1634119190000|2021-10-13 09:59:50|576.2|575.9|576.2|576|576.3|576|576.2|575.9|2494
1634119200000|2021-10-13 10:00:00|576.1|576.1|576.1|575.8|576.1|576.1|576.1|575.8|1087
1634119210000|2021-10-13 10:00:10|576.2|575.9|576.2|575.9|576.2|575.9|576.2|575.9|940
1634119220000|2021-10-13 10:00:20|576.1|575.8|575.9|575.6|576.1|575.9|575.8|575.5|4315
1634119230000|2021-10-13 10:00:30|575.8|575.7|575.6|575.4|575.9|575.7|575.5|575.3|2820
1634119240000|2021-10-13 10:00:40|575.7|575.5|575.7|575.5|575.7|575.5|575.7|575.5|341
1634119250000|2021-10-13 10:00:50|575.8|575.6|575.8|575.5|575.8|575.6|575.8|575.5|779
1634119260000|2021-10-13 10:01:00|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|0
1634119270000|2021-10-13 10:01:10|575.6|575.3|575.7|575.5|575.7|575.5|575.4|575.2|4421
1634119280000|2021-10-13 10:01:20|575.8|575.6|575.8|575.5|575.8|575.6|575.8|575.5|0
1634119290000|2021-10-13 10:01:30||575.6||575.5||575.6||575.5|20
1634119310000|2021-10-13 10:01:50|575.7|575.4|575.5|575.2|575.7|575.4|575.3|575.2|1573
1634119320000|2021-10-13 10:02:00|575.4|575.1|575.4|575.1|575.4|575.2|575.2|575|4987
1634119330000|2021-10-13 10:02:10|575.3|575.2|575.5|575.3|575.5|575.3|575.3|575.1|2980
1634119340000|2021-10-13 10:02:20|575.6|575.4|575.6|575.3|575.6|575.4|575.4|575.3|3122
1634119350000|2021-10-13 10:02:30|575.5|575.4|575.5|575.3|575.5|575.4|575.5|575.3|433
1634119370000|2021-10-13 10:02:50|575.6|575.4|575.6|575.3|575.6|575.4|575.6|575.3|415
1634119380000|2021-10-13 10:03:00||575.4||575.3||575.4||575.3|500
1634119400000|2021-10-13 10:03:20|575.5||575.4||575.5||575.4||0
1634119460000|2021-10-13 10:04:20|575.3|575.2|575.4|575.2|575.4|575.2|575.3|575.1|1046
1634119480000|2021-10-13 10:04:40|575.3|575.1|575.4|575.2|575.4|575.2|575.3|575.1|395
1634119490000|2021-10-13 10:04:50|575.5|575.3|575.5|575.3|575.5|575.4|575.5|575.3|659
1634119500000|2021-10-13 10:05:00|575.4|575.2|575.5|575.2|575.5|575.2|575.4|575.2|0
1634119510000|2021-10-13 10:05:10|575.4||575.4||575.5||575.4||274
1634119530000|2021-10-13 10:05:30|575.5|575.3|575.4|575.3|575.5|575.3|575.4|575.2|8333
1634119550000|2021-10-13 10:05:50|575.5|575.4|575.6|575.3|575.6|575.5|575.5|575.3|904
1634119560000|2021-10-13 10:06:00|575.5|575.4|575.5|575.4|575.5|575.4|575.5|575.4|0
1634119570000|2021-10-13 10:06:10|575.6|575.5|575.5|575.3|575.6|575.5|575.5|575.3|1628
1634119580000|2021-10-13 10:06:20||575.4||575.4||575.4||575.4|0
1634119600000|2021-10-13 10:06:40||575.3||575.3||575.3||575.3|5863
1634119630000|2021-10-13 10:07:10|575.6|575.5|575.6|575.3|575.6|575.5|575.5|575.3|3425
1634119640000|2021-10-13 10:07:20|575.7|575.4|575.6|575.4|575.7|575.5|575.5|575.3|4382
1634119650000|2021-10-13 10:07:30||575.3||575.5||575.5||575.3|140
1634119660000|2021-10-13 10:07:40|||||||||750
1634119670000|2021-10-13 10:07:50|575.7|575.6|575.7|575.5|575.8|575.6|575.7|575.5|4786
1634119680000|2021-10-13 10:08:00||575.6||575.6||575.6||575.5|300
1634119690000|2021-10-13 10:08:10|575.8|575.7|575.7|575.6|575.8|575.7|575.7|575.6|1260
1634119700000|2021-10-13 10:08:20|575.6|575.5|575.6|575.3|575.7|575.5|575.5|575.3|37137
1634119710000|2021-10-13 10:08:30|575.5|575.4|575.6|575.5|575.6|575.5|575.5|575.3|426
1634119720000|2021-10-13 10:08:40|575.7||575.6||575.7||575.6||580
1634119730000|2021-10-13 10:08:50|575.7|575.6|575.7|575.5|575.7|575.6|575.7|575.5|676
1634119760000|2021-10-13 10:09:20|575.8|575.7|575.8|575.7|575.9|575.7|575.8|575.7|4058
1634119770000|2021-10-13 10:09:30||575.6||575.5||575.6||575.5|944
1634119780000|2021-10-13 10:09:40|575.7||575.7||575.7||575.7||500
1634119800000|2021-10-13 10:10:00|575.6|575.4|575.5|575.3|575.6|575.4|575.5|575.3|1740
1634119810000|2021-10-13 10:10:10|575.6|575.4|575.6|575.4|575.6|575.4|575.5|575.4|371
1634119820000|2021-10-13 10:10:20|575.5|575.3|575.5|575.3|575.5|575.4|575.5|575.3|1228
1634119840000|2021-10-13 10:10:40|575.4||575.4||575.5||575.4||1113
1634119860000|2021-10-13 10:11:00|575.5|575.4|575.5|575.3|575.5|575.4|575.5|575.3|1050
1634119900000|2021-10-13 10:11:40|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|1101
1634119920000|2021-10-13 10:12:00|575.7|575.5|575.7|575.5|575.7|575.5|575.6|575.4|849
1634120000000|2021-10-13 10:13:20|575.8|575.6|575.9|575.8|576|575.8|575.8|575.6|3957
1634120010000|2021-10-13 10:13:30||575.7||575.8||575.8||575.7|400
1634120060000|2021-10-13 10:14:20|576|575.9|576|575.8|576|575.9|576|575.8|1223
1634120100000|2021-10-13 10:15:00|575.9|575.7|575.8|575.7|575.9|575.7|575.8|575.7|315
1634120120000|2021-10-13 10:15:20|575.9||575.8||575.9||575.8||1000
1634120130000|2021-10-13 10:15:30|575.9|575.8|576|575.7|576|575.8|575.9|575.7|2998
1634120150000|2021-10-13 10:15:50|576.1|575.8|576.1|575.8|576.2|575.9|576|575.8|3478
1634120160000|2021-10-13 10:16:00|576|575.7|576|575.7|576|575.7|575.9|575.7|0
1634120180000|2021-10-13 10:16:20|575.9||575.9||575.9||575.9||0
1634120190000|2021-10-13 10:16:30|576|575.8|576.1|575.8|576.1|575.8|576|575.8|34
1634120200000|2021-10-13 10:16:40||575.9||575.9||575.9||575.9|0
1634120220000|2021-10-13 10:17:00|576|575.8|576|575.7|576|575.8|575.9|575.7|250
1634120250000|2021-10-13 10:17:30|575.9||575.9||575.9||575.9||1000
1634120270000|2021-10-13 10:17:50|575.8|575.6|575.9|575.6|575.9|575.6|575.8|575.6|3398
1634120280000|2021-10-13 10:18:00||575.7||575.7||575.7||575.7|300
1634120310000|2021-10-13 10:18:30|575.8|575.8|575.8|575.7|575.9|575.8|575.8|575.7|4000
1634120320000|2021-10-13 10:18:40|575.9||575.9||575.9||575.9||1700
1634120350000|2021-10-13 10:19:10|575.8|575.6|575.6|575.4|575.8|575.7|575.6|575.4|2371
1634120360000|2021-10-13 10:19:20|575.5|575.3|575.4|575.3|575.6|575.4|575.4|575.3|5764
1634120370000|2021-10-13 10:19:30|575.5|575.4|575.7|575.4|575.7|575.5|575.5|575.3|7070
1634120380000|2021-10-13 10:19:40|575.6||575.6||575.6||575.6||0
1634120400000|2021-10-13 10:20:00|575.5|575.3|575.4|575.3|575.5|575.3|575.4|575.3|7217
1634120410000|2021-10-13 10:20:10|||||||||1673
1634120420000|2021-10-13 10:20:20|||||||||1660
1634120430000|2021-10-13 10:20:30|||||||||1500
1634120440000|2021-10-13 10:20:40|||||||||1277
1634120450000|2021-10-13 10:20:50|||||||||4260
1634120460000|2021-10-13 10:21:00|||||||||2872
1634120470000|2021-10-13 10:21:10|575.3|575.2|575.2|575.1|575.4|575.2|575.1|575|7106
1634120480000|2021-10-13 10:21:20|575.1|575|574.8|574.5|575.1|575|574.6|574.4|142159
1634120490000|2021-10-13 10:21:30|574.7|574.6|574.9|574.8|575.1|574.9|574.7|574.6|17235
1634120500000|2021-10-13 10:21:40|574.8|574.7|574.8|574.7|574.8|574.7|574.8|574.6|2209
1634120510000|2021-10-13 10:21:50|||||||||2000
1634120520000|2021-10-13 10:22:00|574.7|574.6|574.7|574.6|574.7|574.6|574.7|574.6|1318
1634120530000|2021-10-13 10:22:10|574.6|574.5|574.9|574.7|575|574.8|574.6|574.4|20285
1634120550000|2021-10-13 10:22:30|575|574.9|575|574.9|575|574.9|575|574.9|9440
1634120560000|2021-10-13 10:22:40|575.1|575|575.4|575.1|575.5|575.2|575.1|575|1175
1634120570000|2021-10-13 10:22:50||575.2||575.2||575.2||575.2|0
1634120610000|2021-10-13 10:23:30|575.3|574.9|575.4|575.1|575.4|575.1|575.1|574.9|11587
1634120620000|2021-10-13 10:23:40||575.2||575.2||575.2||575.2|600
1634120650000|2021-10-13 10:24:10|575.5|575.3|575.6|575.3|575.6|575.5|575.5|575.3|2174
1634120670000|2021-10-13 10:24:30|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|250
1634120680000|2021-10-13 10:24:40|575.8|575.5|575.8|575.5|575.8|575.5|575.8|575.4|0
1634120700000|2021-10-13 10:25:00|575.6|575.6|575.6|575.4|575.6|575.6|575.6|575.4|0
1634120720000|2021-10-13 10:25:20||575.5||575.5||575.5||575.5|0
1634120760000|2021-10-13 10:26:00|575.5|575.4|575.6|575.3|575.6|575.4|575.5|575.3|665
1634120770000|2021-10-13 10:26:10|575.5|575.2|575.5|575.3|575.5|575.3|575.4|575.2|2547
1634120780000|2021-10-13 10:26:20|575.4||575.4||575.4||575.4||0
1634120790000|2021-10-13 10:26:30|575.5||575.4||575.5||575.4||200
1634120800000|2021-10-13 10:26:40|||||||||170
1634120810000|2021-10-13 10:26:50|575.5||575.5||575.5||575.5||1155
1634120860000|2021-10-13 10:27:40|575.4|575.2|575.3|575.2|575.4|575.2|575.3|575|694
1634120880000|2021-10-13 10:28:00|575.4|575.3|575.5|575.3|575.5|575.4|575.4|575.2|1555
1634120890000|2021-10-13 10:28:10|575.6|575.4|575.7|575.5|575.7|575.5|575.6|575.4|12886
1634120900000|2021-10-13 10:28:20|575.6|575.4|575.6|575.4|575.6|575.4|575.5|575.4|209
1634120910000|2021-10-13 10:28:30|575.7||575.7||575.7||575.7||100
1634120920000|2021-10-13 10:28:40|575.8|575.5|576|575.8|576|575.9|575.8|575.5|1759
1634120930000|2021-10-13 10:28:50|576.1|575.9|576.3|576|576.3|576.1|576|575.9|1614
1634120940000|2021-10-13 10:29:00|576.2|575.9|576.1|575.8|576.2|575.9|576|575.8|0
1634120970000|2021-10-13 10:29:30|576|575.7|575.9|575.6|576|575.7|575.9|575.6|0
1634121000000|2021-10-13 10:30:00|575.8|575.5|575.7|575.4|575.8|575.5|575.6|575.4|1581
1634121010000|2021-10-13 10:30:10|575.8|575.5|576.1|575.9|576.1|575.9|575.8|575.5|2632
1634121020000|2021-10-13 10:30:20|576|575.8|576|575.7|576.1|575.8|576|575.7|1375
1634121040000|2021-10-13 10:30:40||575.8||575.8||575.8||575.8|0
1634121060000|2021-10-13 10:31:00||575.7||575.7||575.7||575.7|0
1634121070000|2021-10-13 10:31:10||575.8||575.8||575.8||575.8|850
1634121080000|2021-10-13 10:31:20||575.7||575.9||575.9||575.7|0
1634121110000|2021-10-13 10:31:50|575.7|575.6|575.8|575.7|576|575.7|575.7|575.6|12500
1634121120000|2021-10-13 10:32:00|||||||||69
1634121130000|2021-10-13 10:32:10|575.9|575.8|576|575.8|576|575.8|575.9|575.8|554
1634121150000|2021-10-13 10:32:30|576.1|575.9|575.9|575.7|576.1|575.9|575.9|575.7|1343
1634121170000|2021-10-13 10:32:50|576|575.8|576|575.8|576.1|575.9|576|575.8|125
1634121180000|2021-10-13 10:33:00||575.7||575.7||575.7||575.7|0
1634121190000|2021-10-13 10:33:10|575.9||576||576||575.9||0
1634121200000|2021-10-13 10:33:20|576.1|575.8|576|575.9|576.1|575.9|576|575.8|10400
1634121210000|2021-10-13 10:33:30|||||||||300
1634121220000|2021-10-13 10:33:40|575.9|575.8|576|575.8|576|575.8|575.9|575.7|298
1634121230000|2021-10-13 10:33:50||575.9||575.9||575.9||575.9|0
1634121240000|2021-10-13 10:34:00|576.1|576|576.2|576.1|576.2|576.1|576.1|575.9|1833
1634121260000|2021-10-13 10:34:20|576.1|576|576.2|576|576.2|576|576.1|576|708
1634121270000|2021-10-13 10:34:30||576.1||576||576.1||576|250
1634121280000|2021-10-13 10:34:40||576.1||576.1||576.1||576.1|0
1634121290000|2021-10-13 10:34:50||576||576||576||576|0
1634121300000|2021-10-13 10:35:00||576.1||576.1||576.1||576.1|1905
1634121320000|2021-10-13 10:35:20|576.1|576|576.2|576|576.2|576|576|575.9|394
1634121330000|2021-10-13 10:35:30|576.3|576.1|576.2|576|576.3|576.1|576.2|576|3505
1634121340000|2021-10-13 10:35:40|576.1||576.2||576.2||576.1||0
1634121350000|2021-10-13 10:35:50|576.1|575.9|576.1|575.9|576.1|576|576|575.8|1915
1634121360000|2021-10-13 10:36:00|576.2|576|576.2|576|576.2|576|576.2|576|2011
1634121370000|2021-10-13 10:36:10|576.1|576.1|576.2|576.1|576.2|576.1|576.1|576.1|29
1634121380000|2021-10-13 10:36:20||576||576||576||576|0
1634121390000|2021-10-13 10:36:30|576.3|576.1|576.3|576.1|576.3|576.2|576.3|576.1|1223
1634121410000|2021-10-13 10:36:50|576.2|576.2|576.2|576|576.3|576.2|576.2|576|200
1634121420000|2021-10-13 10:37:00|576.3||576.3||576.3||576.3||0
1634121460000|2021-10-13 10:37:40|||||||||10
1634121470000|2021-10-13 10:37:50||576.1||576.1||576.1||576.1|1000
1634121500000|2021-10-13 10:38:20|576.2|576|576.2|576|576.2|576|576.2|576|0
1634121510000|2021-10-13 10:38:30|576.3|576.1|576.3|576.1|576.4|576.2|576.3|576.1|9223
1634121550000|2021-10-13 10:39:10|576.2|576|576|575.8|576.2|576|576|575.8|2057
1634121560000|2021-10-13 10:39:20|575.9|575.6|575.9|575.8|576|575.8|575.8|575.6|5805
1634121570000|2021-10-13 10:39:30|575.8|575.7|575.9|575.7|576|575.9|575.8|575.6|15320
1634121580000|2021-10-13 10:39:40|||||||||30
1634121590000|2021-10-13 10:39:50|575.8|575.6|575.9|575.6|575.9|575.7|575.8|575.6|2696
1634121600000|2021-10-13 10:40:00|575.8|575.5|575.3|575.1|575.8|575.6|575.3|575.1|29710
1634121610000|2021-10-13 10:40:10|575.4|575.2|575.3|575|575.5|575.3|575.3|575|3434
1634121620000|2021-10-13 10:40:20|575.4|575.2|575.4|575.3|575.4|575.3|575.4|575.2|703
1634121630000|2021-10-13 10:40:30|575.5||575.4||575.5||575.4||0
1634121640000|2021-10-13 10:40:40|575.3|575.2|575.2|575|575.4|575.2|575.1|575|7002
1634121650000|2021-10-13 10:40:50||575.1||575.1||575.1||575.1|0
1634121660000|2021-10-13 10:41:00|575.1|575|574.9|574.7|575.1|575|574.8|574.7|25531
1634121680000|2021-10-13 10:41:20|575|574.9|575|574.9|575|574.9|575|574.9|15610
1634121690000|2021-10-13 10:41:30|||||||||8810
1634121700000|2021-10-13 10:41:40|575.1||575||575.1||575||4970
1634121710000|2021-10-13 10:41:50|||||||||868
1634121720000|2021-10-13 10:42:00|574.9|574.8|575|574.8|575|574.8|574.9|574.8|882
1634121730000|2021-10-13 10:42:10|574.9||575||575||574.9||0
1634121740000|2021-10-13 10:42:20|574.9|574.7|574.9|574.7|575|574.7|574.8|574.7|710
1634121750000|2021-10-13 10:42:30|575||575||575||575||0
1634121760000|2021-10-13 10:42:40|574.9||574.9||574.9||574.9||0
1634121770000|2021-10-13 10:42:50|574.8|574.6|574.5|574.3|574.8|574.6|574.5|574.3|3207
1634121780000|2021-10-13 10:43:00|574.6|574.4|574.7|574.5|574.8|574.7|574.6|574.3|9279
1634121790000|2021-10-13 10:43:10||574.6||574.5||574.6||574.5|321
1634121800000|2021-10-13 10:43:20|574.8|574.6|574.8|574.7|575|574.8|574.8|574.6|905
1634121830000|2021-10-13 10:43:50|574.9|574.8|575|574.7|575|574.8|574.9|574.7|1258
1634121840000|2021-10-13 10:44:00|574.9|574.6|574.9|574.7|574.9|574.7|574.9|574.6|35
1634121850000|2021-10-13 10:44:10|575|574.8|575|574.8|575|574.8|575|574.8|20
1634121860000|2021-10-13 10:44:20|574.9||574.9||574.9||574.9||0
1634121870000|2021-10-13 10:44:30|575|574.9|575|574.8|575.1|574.9|575|574.8|2392
1634121880000|2021-10-13 10:44:40||574.9||574.8||574.9||574.8|0
1634121890000|2021-10-13 10:44:50|575.1|574.9|575|574.9|575.1|574.9|575|574.8|1200
1634121920000|2021-10-13 10:45:20||574.8||574.8||574.8||574.8|65
1634121930000|2021-10-13 10:45:30|574.9|574.7|574.9|574.6|574.9|574.7|574.9|574.6|550
1634121940000|2021-10-13 10:45:40|575|574.7|575|574.8|575|574.8|575|574.7|0
1634121950000|2021-10-13 10:45:50||574.7||574.7||574.7||574.7|0
1634121960000|2021-10-13 10:46:00|574.9||575||575||574.9||0
1634121970000|2021-10-13 10:46:10|574.9|574.6|574.8|574.6|574.9|574.6|574.8|574.6|948
1634122010000|2021-10-13 10:46:50|574.9|574.7|574.8|574.7|574.9|574.8|574.8|574.7|2719
1634122020000|2021-10-13 10:47:00|574.9|574.6|574.8|574.6|574.9|574.6|574.7|574.6|813
1634122070000|2021-10-13 10:47:50|574.9|574.7|575|574.8|575|574.9|574.9|574.7|3681
1634122080000|2021-10-13 10:48:00|575.1|574.9|575.2|575|575.2|575.1|575.1|574.8|6034
1634122090000|2021-10-13 10:48:10|575.3|575.1|575.3|575|575.3|575.1|575.3|575|200
1634122110000|2021-10-13 10:48:30|575.2|575.1|575.2|575|575.2|575.1|575.2|575|173
1634122140000|2021-10-13 10:49:00|575.1|574.9|575|574.9|575.1|574.9|575|574.9|3939
1634122160000|2021-10-13 10:49:20|575.1|574.8|575.2|575|575.2|575|575.1|574.8|1965
1634122170000|2021-10-13 10:49:30|575.1|575.1|575.1|575|575.2|575.1|575.1|575|2362
1634122180000|2021-10-13 10:49:40|575.2|574.9|575.1|574.9|575.2|574.9|575.1|574.9|504
1634122190000|2021-10-13 10:49:50|575|575|575.1|574.8|575.3|575|574.9|574.8|21868
1634122200000|2021-10-13 10:50:00|575|574.9|575.2|574.9|575.2|575|575|574.8|3363
1634122210000|2021-10-13 10:50:10|575.1|575|575.3|575|575.4|575.2|575.1|575|5121
1634122220000|2021-10-13 10:50:20|575.2|574.9|575.2|575|575.2|575|575.2|574.9|736
1634122230000|2021-10-13 10:50:30|575.1|574.9|575.2|575|575.2|575|575.1|574.9|1869
1634122240000|2021-10-13 10:50:40|575.1|574.9|575.1|575|575.1|575|575.1|574.8|147
1634122250000|2021-10-13 10:50:50|575|574.9|574.8|574.5|575|574.9|574.8|574.5|906
1634122260000|2021-10-13 10:51:00|574.9|574.6|574.9|574.6|574.9|574.6|574.9|574.6|350
1634122270000|2021-10-13 10:51:10|574.8|574.5|574.7|574.6|574.8|574.6|574.7|574.5|531
1634122280000|2021-10-13 10:51:20|574.8||574.8||574.8||574.8||0
1634122290000|2021-10-13 10:51:30|574.9|574.7|575|574.8|575|574.8|574.9|574.7|994
1634122300000|2021-10-13 10:51:40||574.7||574.8||574.8||574.7|0
1634122350000|2021-10-13 10:52:30|574.8|574.7|575|574.8|575|574.8|574.8|574.7|633
1634122360000|2021-10-13 10:52:40|575.1|574.9|575.1|575|575.1|575|575.1|574.8|753
1634122370000|2021-10-13 10:52:50|575.3|575.1|575.1|575|575.3|575.1|575.1|575|10000
1634122380000|2021-10-13 10:53:00|575.2|574.9|575|574.8|575.2|574.9|575|574.8|1487
1634122390000|2021-10-13 10:53:10|575.1||575||575.1||575||0
1634122430000|2021-10-13 10:53:50||574.9||574.9||574.9||574.9|0
1634122440000|2021-10-13 10:54:00||574.8||574.8||574.8||574.7|317
1634122450000|2021-10-13 10:54:10|574.9|574.7|574.9|574.6|574.9|574.7|574.8|574.6|2317
1634122470000|2021-10-13 10:54:30|575|574.7|575.1|574.9|575.2|575|575|574.7|5733
1634122490000|2021-10-13 10:54:50|575.3|575|574.9|574.7|575.4|575.1|574.9|574.7|6081
1634122500000|2021-10-13 10:55:00|574.8|574.6|574.8|574.7|574.8|574.7|574.8|574.6|212
1634122510000|2021-10-13 10:55:10|574.9|574.8|574.9|574.8|575|574.9|574.9|574.7|1419
1634122530000|2021-10-13 10:55:30|||||||||626
1634122540000|2021-10-13 10:55:40|575||575.1||575.1||575||244
1634122550000|2021-10-13 10:55:50|575|574.9|575|574.8|575|574.9|575|574.8|200
1634122560000|2021-10-13 10:56:00|575.1|574.9|575.2|575|575.2|575|575.1|574.9|0
1634122580000|2021-10-13 10:56:20|575.3|575.1|575.2|575|575.3|575.1|575.2|575|0
1634122600000|2021-10-13 10:56:40|575.3|575.1|575.4|575.1|575.4|575.2|575.2|575.1|501
1634122610000|2021-10-13 10:56:50|575.3|575.2|575.3|575.1|575.3|575.2|575.3|575.1|100
1634122620000|2021-10-13 10:57:00|575.4||575.4||575.4||575.4||0
1634122650000|2021-10-13 10:57:30||575.2||575.2||575.2||575.2|0
1634122660000|2021-10-13 10:57:40|575.6|575.5|575.1|575|575.6|575.5|575.1|574.9|17681
1634122680000|2021-10-13 10:58:00|575.2|575.1|575.2|575.1|575.2|575.1|575.2|575.1|3141
1634122690000|2021-10-13 10:58:10|575.3|575|575.3|575|575.3|575|575.3|575|910
1634122710000|2021-10-13 10:58:30|575.2||575.2||575.2||575.2||0
1634122730000|2021-10-13 10:58:50|575.1|574.9|575.1|574.8|575.1|575|575.1|574.8|1171
1634122740000|2021-10-13 10:59:00|575|574.7|575|574.9|575.1|574.9|574.7|574.5|6365
1634122750000|2021-10-13 10:59:10|574.9|574.8|575|574.6|575|574.9|574.8|574.5|10229
1634122760000|2021-10-13 10:59:20|574.9|574.7|574.8|574.6|574.9|574.7|574.8|574.6|920
1634122780000|2021-10-13 10:59:40|574.7|574.5|574.6|574.4|574.7|574.5|574.5|574.3|1887
1634122790000|2021-10-13 10:59:50|574.5|574.5|574.6|574.3|574.6|574.5|574.5|574.3|1871
1634122800000|2021-10-13 11:00:00|574.5|574.4|574.5|574.3|574.5|574.4|574.5|574.3|977
1634122930000|2021-10-13 11:02:10|575.4|575.1|574.8|574.5|575.4|575.1|574.8|574.4|12613
1634122940000|2021-10-13 11:02:20|574.7|574.4|574.7|574.5|574.7|574.6|574.6|574.4|1342
1634122950000|2021-10-13 11:02:30|574.8|574.6|574.5|574.3|574.8|574.7|574.4|574.2|5016
1634122960000|2021-10-13 11:02:40||574.2||574.2||574.2||574.2|0
1634122970000|2021-10-13 11:02:50|574.4||574.5||574.5||574.4||0
1634122980000|2021-10-13 11:03:00|574.4|574.3|574.4|574.2|574.5|574.3|574.3|574.2|2693
1634122990000|2021-10-13 11:03:10|||||||||1000
1634123020000|2021-10-13 11:03:40|||||||||1100
1634123030000|2021-10-13 11:03:50|574.5|574.3|574.4|574.2|574.7|574.4|574.4|574.2|3837
1634123040000|2021-10-13 11:04:00|574.3|574.1|574.2|574|574.3|574.1|574.1|574|4625
1634123080000|2021-10-13 11:04:40|574.1|573.9|574.1|573.8|574.1|574|574|573.6|16327
1634123090000|2021-10-13 11:04:50|574.2|573.9|574.2|574.1|574.3|574.1|574.1|573.9|1172
1634123100000|2021-10-13 11:05:00||574||574.1||574.1||574|5020
1634123110000|2021-10-13 11:05:10|574.1|574|574.2|573.9|574.2|574|574.1|573.9|224
1634123120000|2021-10-13 11:05:20|574.1||574.1||574.2||574.1||0
1634123130000|2021-10-13 11:05:30|574.2||574.2||574.2||574.2||0
1634123150000|2021-10-13 11:05:50|574.1||574.1||574.1||574.1||0
1634123160000|2021-10-13 11:06:00|574|573.8|573.6|573.4|574|573.8|573.6|573.3|502
1634123170000|2021-10-13 11:06:10|573.5||573.5||573.5||573.5||725
1634123180000|2021-10-13 11:06:20|573.6|573.3|573.4|573.1|573.6|573.3|573.4|573|221
1634123190000|2021-10-13 11:06:30|573.5|573.3|573.6|573.3|573.6|573.4|573.5|573.3|423
1634123220000|2021-10-13 11:07:00|573.5|573.4|573.8|573.6|573.9|573.7|573.5|573.3|12990
1634123240000|2021-10-13 11:07:20|573.7|573.5|573.9|573.7|574|573.9|573.7|573.5|16968
1634123250000|2021-10-13 11:07:30|574|573.8|573.9|573.8|574|573.8|573.9|573.8|0
1634123260000|2021-10-13 11:07:40|573.8|573.7|573.8|573.5|573.8|573.7|573.8|573.5|3
1634123290000|2021-10-13 11:08:10|573.7|573.6|573.7|573.5|573.8|573.6|573.5|573.3|12084
1634123300000|2021-10-13 11:08:20|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|250
1634123310000|2021-10-13 11:08:30|573.5|573.3|573.5|573.4|573.5|573.4|573.5|573.3|216
1634123320000|2021-10-13 11:08:40|573.6||573.6||573.6||573.6||0
1634123330000|2021-10-13 11:08:50|573.5|573.3|573.4|573.1|573.5|573.3|573.3|573.1|468
1634123350000|2021-10-13 11:09:10|573.5|573.2|573.6|573.4|573.8|573.6|573.5|573.2|7601
1634123360000|2021-10-13 11:09:20|573.5|573.3|573.4|573.1|573.5|573.3|573.4|573.1|300
1634123370000|2021-10-13 11:09:30|573.3|573|573.4|573|573.4|573.1|573.2|573|298
1634123380000|2021-10-13 11:09:40|573.5|573.1|573.4|573.1|573.5|573.2|573.4|573.1|94
1634123390000|2021-10-13 11:09:50|573.5|573.2|573.6|573.4|573.7|573.6|573.5|573.2|14996
1634123410000|2021-10-13 11:10:10|573.5|573.3|573.6|573.3|573.6|573.3|573.5|573.3|5
1634123430000|2021-10-13 11:10:30|573.5|573.4|573.8|573.3|573.9|573.6|573.5|573.3|2092
1634123440000|2021-10-13 11:10:40|573.9|573.4|573.9|573.7|574.1|573.7|573.9|573.4|2584
1634123450000|2021-10-13 11:10:50|574|573.8|574|573.8|574|573.8|573.9|573.7|1416
1634123460000|2021-10-13 11:11:00||573.7||573.7||573.7||573.7|0
1634123470000|2021-10-13 11:11:10|573.9|573.6|573.8|573.5|573.9|573.7|573.7|573.4|1940
1634123480000|2021-10-13 11:11:20||573.4||573.4||573.4||573.4|0
1634123490000|2021-10-13 11:11:30|573.7|573.5|573.7|573.5|573.7|573.5|573.7|573.5|900
1634123500000|2021-10-13 11:11:40|573.8|573.6|573.9|573.6|574|573.7|573.8|573.6|3231
1634123510000|2021-10-13 11:11:50|573.8|573.7|574|573.8|574|573.8|573.8|573.5|5837
1634123520000|2021-10-13 11:12:00|573.9||573.9||573.9||573.9||0
1634123530000|2021-10-13 11:12:10|573.8|573.7|573.9|573.7|573.9|573.7|573.8|573.6|211
1634123540000|2021-10-13 11:12:20|||||||||200
1634123570000|2021-10-13 11:12:50|573.8|573.6|573.9|573.7|573.9|573.7|573.8|573.5|389
1634123590000|2021-10-13 11:13:10|573.8|573.6|573.8|573.4|573.9|573.6|573.8|573.4|1000
1634123600000|2021-10-13 11:13:20||573.5||573.5||573.5||573.5|0
1634123620000|2021-10-13 11:13:40|573.7||573.7||573.7||573.7||0
1634123630000|2021-10-13 11:13:50|573.8|573.6|573.9|573.8|574|573.8|573.8|573.6|2487
1634123650000|2021-10-13 11:14:10||573.7||573.5||573.7||573.5|1
1634123670000|2021-10-13 11:14:30|573.8||573.8||573.8||573.8||0
1634123680000|2021-10-13 11:14:40|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|750
1634123690000|2021-10-13 11:14:50|573.8||573.9||573.9||573.8||0
1634123700000|2021-10-13 11:15:00|573.8||573.8||573.8||573.8||0
1634123710000|2021-10-13 11:15:10|573.9||573.9||573.9||573.9||0
1634123730000|2021-10-13 11:15:30||573.7||573.7||573.7||573.7|0
1634123740000|2021-10-13 11:15:40||573.8||573.7||573.8||573.7|0
1634123750000|2021-10-13 11:15:50|574|573.8|574|573.8|574|573.8|574|573.8|533
1634123760000|2021-10-13 11:16:00||573.7||573.8||573.8||573.7|0
1634123780000|2021-10-13 11:16:20|||||||||50
1634123810000|2021-10-13 11:16:50|||||||||400
1634123820000|2021-10-13 11:17:00||573.9||573.8||573.9||573.8|0
1634123840000|2021-10-13 11:17:20|574.1|573.9|573.9|573.6|574.2|573.9|573.8|573.6|9118
1634123850000|2021-10-13 11:17:30|574|573.7|573.9|573.7|574|573.7|573.9|573.7|0
1634123860000|2021-10-13 11:17:40|574|573.8|573.9|573.8|574.1|573.8|573.9|573.7|5720
1634123870000|2021-10-13 11:17:50|574|573.9|574|573.8|574|573.9|574|573.8|287
1634123920000|2021-10-13 11:18:40|573.9|573.7|573.8|573.5|573.9|573.7|573.8|573.5|1307
1634123940000|2021-10-13 11:19:00|573.7|573.6|573.8|573.6|573.8|573.6|573.7|573.6|65
1634123960000|2021-10-13 11:19:20|573.9|573.8|573.8|573.6|573.9|573.8|573.8|573.6|30000
1634123970000|2021-10-13 11:19:30|573.7|573.5|573.7|573.6|573.7|573.6|573.6|573.5|1232
1634123980000|2021-10-13 11:19:40|573.6|573.5|573|572.9|573.6|573.5|573|572.8|10737
1634124010000|2021-10-13 11:20:10|572.9|572.8|572.6|572.5|572.9|572.8|572.6|572.4|3143
1634124020000|2021-10-13 11:20:20|572.7|572.6|572.7|572.5|572.7|572.6|572.6|572.5|3431
1634124040000|2021-10-13 11:20:40|572.6|572.4|572.5|572.2|572.6|572.4|572.5|572.2|3239
1634124070000|2021-10-13 11:21:10|572.6|572.3|572.9|572.6|572.9|572.6|572.6|572.3|5677
1634124080000|2021-10-13 11:21:20|573|572.7|572.9|572.6|573|572.8|572.8|572.6|750
1634124090000|2021-10-13 11:21:30|573|572.7|572.9|572.7|573.1|572.7|572.9|572.7|1365
1634124100000|2021-10-13 11:21:40|573|572.8|573|572.7|573.1|572.8|573|572.6|1000
1634124110000|2021-10-13 11:21:50|572.9|572.6|572.9|572.6|573|572.6|572.9|572.6|1070
1634124120000|2021-10-13 11:22:00|573|572.8|572.8|572.5|573|572.8|572.7|572.4|10531
1634124130000|2021-10-13 11:22:10|572.7|572.6|573|572.7|573.2|573|572.7|572.5|20352
1634124140000|2021-10-13 11:22:20|572.9|572.8|573|572.7|573|572.8|572.9|572.6|1530
1634124150000|2021-10-13 11:22:30|573.1|572.8|573|572.8|573.1|572.8|573|572.8|35
1634124170000|2021-10-13 11:22:50|573.1||573||573.1||573||1000
1634124180000|2021-10-13 11:23:00|572.9|572.9|572.6|572.3|573|572.9|572.6|572.3|3948
1634124230000|2021-10-13 11:23:50|572.5|572.2|572.6|572.4|572.6|572.4|572.4|572.2|1996
1634124240000|2021-10-13 11:24:00|572.5|572.5|573.1|572.8|573.1|572.8|572.5|572.5|13214
1634124250000|2021-10-13 11:24:10|573|572.7|572.9|572.6|573|572.8|572.9|572.6|983
1634124260000|2021-10-13 11:24:20|573|572.5|572.9|572.5|573|572.7|572.9|572.5|704
1634124270000|2021-10-13 11:24:30|572.8|572.6|572.9|572.4|572.9|572.6|572.7|572.4|3958
1634124290000|2021-10-13 11:24:50|573|572.5|572.9|572.6|573|572.6|572.9|572.5|1000
1634124300000|2021-10-13 11:25:00|572.8|572.5|573.1|572.9|573.1|572.9|572.7|572.4|13646
1634124310000|2021-10-13 11:25:10|573|572.8|573.2|573|573.2|573.1|573|572.8|5486
1634124320000|2021-10-13 11:25:20||572.9||572.9||572.9||572.9|0
1634124330000|2021-10-13 11:25:30|573.1|572.8|573.1|572.8|573.1|572.8|573.1|572.8|2320
1634124350000|2021-10-13 11:25:50||572.9||572.9||573||572.9|1650
1634124360000|2021-10-13 11:26:00|573|572.8|573|572.7|573.1|572.8|573|572.6|3939
1634124370000|2021-10-13 11:26:10|572.9||572.9||572.9||572.9||0
1634124380000|2021-10-13 11:26:20|573|572.8|573.1|572.8|573.1|573|573|572.8|5049
1634124400000|2021-10-13 11:26:40|573|572.7|572.9|572.7|573|572.7|572.9|572.7|1906
1634124420000|2021-10-13 11:27:00|572.8|572.6|572.8|572.6|572.8|572.7|572.8|572.6|208
1634124430000|2021-10-13 11:27:10|572.9|572.8|572.9|572.7|572.9|572.8|572.8|572.7|200
1634124440000|2021-10-13 11:27:20|573|572.9|573|572.7|573|572.9|573|572.7|3398
1634124450000|2021-10-13 11:27:30|572.9||573||573||572.9||300
1634124460000|2021-10-13 11:27:40|573.1|572.8|573.3|572.8|573.3|572.8|573.1|572.8|580
1634124470000|2021-10-13 11:27:50||572.9||572.9||572.9||572.9|0
1634124480000|2021-10-13 11:28:00|573.2|573|573.1|572.9|573.2|573|573.1|572.9|1283
1634124490000|2021-10-13 11:28:10|573.2|573|573.2|573|573.2|573|573.2|573|567
1634124500000|2021-10-13 11:28:20|||||||||71
1634124530000|2021-10-13 11:28:50|||||||||85
1634124540000|2021-10-13 11:29:00|573.1|572.9|573.1|572.8|573.1|572.9|573.1|572.8|409
1634124550000|2021-10-13 11:29:10|573|572.9|573|572.9|573.1|572.9|572.9|572.9|3825
1634124560000|2021-10-13 11:29:20||572.8||572.8||572.8||572.8|3097
1634124570000|2021-10-13 11:29:30|||||||||100
1634124620000|2021-10-13 11:30:20|572.9||573||573||572.9||1255
1634124630000|2021-10-13 11:30:30|572.9|572.7|572.8|572.5|572.9|572.7|572.8|572.5|556
1634124640000|2021-10-13 11:30:40|572.7|572.4|572.5|572.2|572.7|572.4|572.4|572.2|2527
1634124660000|2021-10-13 11:31:00|572.4||572.4||572.4||572.4||404
1634124680000|2021-10-13 11:31:20|572.3|572.1|572.4|572.1|572.4|572.2|572.1|572|14055
1634124690000|2021-10-13 11:31:30|572.3|572|572.2|572|572.3|572.1|572.2|572|3826
1634124700000|2021-10-13 11:31:40||572.1||572.1||572.1||572.1|500
1634124720000|2021-10-13 11:32:00|572.1|572|572.2|572.1|572.2|572.1|572.1|572|549
1634124730000|2021-10-13 11:32:10|572.1|572|572.1|572|572.1|572|572.1|572|4
1634124740000|2021-10-13 11:32:20|572|571.9|572.2|572|572.2|572.1|571.9|571.8|11600
1634124750000|2021-10-13 11:32:30|||||||||300
1634124770000|2021-10-13 11:32:50|572.1|571.9|572.2|572|572.2|572|572.1|571.9|3535
1634124780000|2021-10-13 11:33:00|572.1||572.1||572.1||572.1||2886
1634124800000|2021-10-13 11:33:20|572.2|572.1|572.3|572.1|572.3|572.1|572.2|572.1|3700
1634124810000|2021-10-13 11:33:30|572.4|572.2|572.7|572.5|572.8|572.5|572.4|572.2|4238
1634124820000|2021-10-13 11:33:40|572.8|572.6|572.8|572.6|572.8|572.6|572.8|572.6|625
1634124830000|2021-10-13 11:33:50|572.9|572.7|573.1|572.9|573.2|572.9|572.9|572.7|1234
1634124840000|2021-10-13 11:34:00|573|572.8|572.7|572.4|573|572.8|572.7|572.4|1916
1634124850000|2021-10-13 11:34:10||572.5||572.5||572.5||572.5|0
1634124890000|2021-10-13 11:34:50|572.6|572|572.3|572.1|572.6|572.1|572.2|572|30654
1634124920000|2021-10-13 11:35:20|572.2|572|572.3|572.1|572.3|572.1|572|571.6|4424
1634124930000|2021-10-13 11:35:30|572.2|572|572.2|572.1|572.2|572.1|572.1|572|489
1634124940000|2021-10-13 11:35:40|572.1|572|572.2|571.9|572.2|572|572.1|571.9|3154
1634124960000|2021-10-13 11:36:00|572.3|572|572.2|572|572.3|572.1|572.2|572|401
1634124970000|2021-10-13 11:36:10|||||||||500
1634124990000|2021-10-13 11:36:30|572.1|571.9|572.3|572.1|572.3|572.2|572.1|571.9|7289
1634125000000|2021-10-13 11:36:40|572.2||572.3||572.3||572.2||350
1634125020000|2021-10-13 11:37:00|572.2|572|572.2|572|572.2|572|572.1|572|751
1634125030000|2021-10-13 11:37:10|572.1|571.9|572.1|572|572.2|572|572|571.8|6748
1634125040000|2021-10-13 11:37:20|||||||||6
1634125050000|2021-10-13 11:37:30|572.3|572.2|572.2|572.1|572.3|572.2|572.2|572|18355
1634125060000|2021-10-13 11:37:40|572.1|572|572.2|571.9|572.2|572|572|571.9|3619
1634125080000|2021-10-13 11:38:00|572.1|571.8|572|571.8|572.1|571.9|572|571.8|1898
1634125090000|2021-10-13 11:38:10|571.9||572||572||571.9||2744
1634125110000|2021-10-13 11:38:30|571.9|571.7|571.9|571.7|571.9|571.7|571.8|571.6|12035
1634125120000|2021-10-13 11:38:40||571.8||571.8||571.8||571.8|0
1634125130000|2021-10-13 11:38:50|||||||||5211
1634125150000|2021-10-13 11:39:10||571.7||571.8||571.8||571.7|1220
1634125160000|2021-10-13 11:39:20|572|571.9|572|571.8|572|571.9|572|571.8|668
1634125190000|2021-10-13 11:39:50|572.1|572|572.1|572|572.2|572|572.1|572|4055
1634125200000|2021-10-13 11:40:00|572.2||572.1||572.3||572.1||0
1634125210000|2021-10-13 11:40:10|572.2|572.1|572.3|572|572.3|572.1|572.2|572|1326
1634125220000|2021-10-13 11:40:20||572.1||572||572.1||572|0
1634125230000|2021-10-13 11:40:30|572.4|572.1|572.4|572.1|572.6|572.5|572.4|572.1|11359
1634125240000|2021-10-13 11:40:40|572|571.9|572.3|572|572.4|572.1|572|571.9|31029
1634125260000|2021-10-13 11:41:00|572.2|571.9|572.1|571.8|572.2|572|572|571.8|1343
1634125270000|2021-10-13 11:41:10|572.2|571.9|572.3|572.1|572.3|572.1|572.2|571.9|416
1634125300000|2021-10-13 11:41:40|572.2||572.2||572.2||572.2||0
1634125310000|2021-10-13 11:41:50|572.3|572.2|572.2|572.1|572.3|572.2|572.2|572.1|4973
1634125320000|2021-10-13 11:42:00|572.3|572|572.2|572|572.3|572|572.1|571.9|305
1634125330000|2021-10-13 11:42:10|572.1|572.1|572.3|572.1|572.3|572.1|572.1|572|3428
1634125340000|2021-10-13 11:42:20|572.2|572|572.3|572.1|572.3|572.2|572.1|571.8|6734
1634125350000|2021-10-13 11:42:30|572.2|572|572.2|572|572.2|572|572.2|572|661
1634125360000|2021-10-13 11:42:40|572.3||572.3||572.3||572.3||0
1634125370000|2021-10-13 11:42:50|572.1|572.1|572.3|572|572.3|572.1|572.1|572|2000
1634125380000|2021-10-13 11:43:00|572.2||572.2||572.2||572.2||0
1634125390000|2021-10-13 11:43:10|572.3|572.1|572.5|572.3|572.5|572.3|572.3|572|2175
1634125430000|2021-10-13 11:43:50|572.6|572.4|572.6|572.5|572.6|572.5|572.6|572.4|809
1634125440000|2021-10-13 11:44:00|572.5|572.4|572.5|572.3|572.5|572.4|572.5|572.3|1
1634125450000|2021-10-13 11:44:10|572.4|572.2|572.3|572.2|572.4|572.2|572.3|572.2|303
1634125460000|2021-10-13 11:44:20|572.5|572.3|572.6|572.4|572.6|572.4|572.5|572.3|4575
1634125470000|2021-10-13 11:44:30|572.7|572.5|572.7|572.5|572.7|572.5|572.7|572.5|5000
1634125500000|2021-10-13 11:45:00|572.8|572.6|572.9|572.6|572.9|572.6|572.8|572.6|1000
1634125510000|2021-10-13 11:45:10|573|572.7|573|572.7|573|572.7|572.9|572.7|2000
1634125520000|2021-10-13 11:45:20||572.8||572.8||572.9||572.8|40
1634125550000|2021-10-13 11:45:50|573.1|573|573|572.8|573.1|573|573|572.8|1329
1634125560000|2021-10-13 11:46:00||572.9||572.9||572.9||572.9|373
1634125570000|2021-10-13 11:46:10|573.1|573|573.2|573|573.2|573|573.1|573|206
1634125600000|2021-10-13 11:46:40|573.1|572.9|573|572.8|573.1|573|573|572.8|625
1634125620000|2021-10-13 11:47:00|573.1|573|573.2|573.1|573.5|573.1|573.1|573|9565
1634125640000|2021-10-13 11:47:20|||||||||352
1634125650000|2021-10-13 11:47:30|573.3|573.2|573.5|573.3|573.5|573.4|573.3|573.2|2277
1634125670000|2021-10-13 11:47:50||573.2||573.2||573.2||573.2|200
1634125700000|2021-10-13 11:48:20|573.6|573.3|573.6|573.4|573.7|573.5|573.6|573.3|1146
1634125720000|2021-10-13 11:48:40|||||||||200
1634125730000|2021-10-13 11:48:50|573.7|573.5|574|573.6|574.3|574|573.7|573.5|5448
1634125740000|2021-10-13 11:49:00|573.9|573.7|573.9|573.7|573.9|573.7|573.9|573.7|0
1634125750000|2021-10-13 11:49:10|||||||||30
1634125760000|2021-10-13 11:49:20|573.8|573.8|573.6|573.4|573.8|573.8|573.6|573.4|652
1634125780000|2021-10-13 11:49:40|573.8|573.7|573.7|573.6|573.9|573.7|573.7|573.4|3500
1634125790000|2021-10-13 11:49:50|573.8|573.5|573.9|573.7|573.9|573.8|573.8|573.5|5311
1634125800000|2021-10-13 11:50:00|573.8|573.6|573.8|573.5|573.8|573.6|573.8|573.5|0
1634125810000|2021-10-13 11:50:10||573.7||573.5||573.7||573.5|300
1634125820000|2021-10-13 11:50:20|573.9||573.9||573.9||573.9||0
1634125830000|2021-10-13 11:50:30|573.8||573.8||573.8||573.8||0
1634125860000|2021-10-13 11:51:00|573.9|573.6|574.1|573.8|574.1|573.9|573.9|573.6|5682
1634125880000|2021-10-13 11:51:20|574.3|573.9|574.6|574.3|574.7|574.3|574.3|573.9|7881
1634125890000|2021-10-13 11:51:30|574.7|574.4|574.9|574.7|574.9|574.7|574.7|574.4|264
1634125900000|2021-10-13 11:51:40|575|574.8|575|574.8|575|574.8|575|574.8|0
1634125910000|2021-10-13 11:51:50|575.1|574.9|575.6|575.3|575.6|575.3|575.1|574.9|6043
1634125920000|2021-10-13 11:52:00|575.7|575.4|575.5|575.2|575.9|575.5|575.5|575.2|2913
1634125930000|2021-10-13 11:52:10|575.6|575.3|575.6|575.3|575.6|575.3|575.6|575.3|0
1634125940000|2021-10-13 11:52:20|575.5||575.5||575.5||575.5||0
1634125950000|2021-10-13 11:52:30|575.6||575.5||575.6||575.5||0
1634125970000|2021-10-13 11:52:50|575.4|575.2|575.6|575.3|575.6|575.3|575.4|575.2|1184
1634125990000|2021-10-13 11:53:10||575.4||575.4||575.4||575.3|1023
1634126000000|2021-10-13 11:53:20|||||||||144
1634126020000|2021-10-13 11:53:40|575.8|575.7|576.1|575.7|576.3|576|575.8|575.5|31913
1634126040000|2021-10-13 11:54:00|576|575.6|576.1|575.8|576.1|575.8|575.8|575.6|881
1634126060000|2021-10-13 11:54:20|576|575.7|576.1|575.8|576.1|575.8|575.9|575.7|597
1634126070000|2021-10-13 11:54:30|576.2|575.9|576.1|575.7|576.2|576.1|576.1|575.7|1540
1634126080000|2021-10-13 11:54:40|576|575.6|575.8|575.6|576|575.6|575.8|575.6|209
1634126120000|2021-10-13 11:55:20|575.7|575.5|575.8|575.5|575.8|575.5|575.7|575.5|657
1634126130000|2021-10-13 11:55:30|575.7|575.4|575.7|575.3|575.7|575.5|575.6|575.2|2943
1634126140000|2021-10-13 11:55:40|575.6|575.4|575.6|575.3|575.7|575.4|575.4|575.3|347
1634126150000|2021-10-13 11:55:50||575.4||575.4||575.4||575.4|0
1634126180000|2021-10-13 11:56:20|575.7|575.3|575.9|575.7|576.1|575.7|575.7|575.3|759
1634126190000|2021-10-13 11:56:30|576|575.8|576.2|576|576.3|576|576|575.7|2125
1634126200000|2021-10-13 11:56:40|576.4|576.1|576.2|575.9|576.5|576.2|576.2|575.9|995
1634126210000|2021-10-13 11:56:50||575.8||575.8||575.8||575.8|0
1634126230000|2021-10-13 11:57:10||575.9||575.9||575.9||575.9|0
1634126240000|2021-10-13 11:57:20|576.1|575.8|576.1|575.8|576.2|575.9|576.1|575.8|2824
1634126280000|2021-10-13 11:58:00|576.2|575.9|576.1|575.8|576.2|575.9|576.1|575.8|1842
1634126290000|2021-10-13 11:58:10|576||576||576||575.9||0
1634126300000|2021-10-13 11:58:20|576.1|575.9|576.1|575.8|576.1|575.9|576.1|575.8|0
1634126320000|2021-10-13 11:58:40|||||||||1321
1634126370000|2021-10-13 11:59:30||575.9||575.8||576||575.8|1814
1634126410000|2021-10-13 12:00:10|576|575.7|575.8|575.6|576|575.7|575.6|575.4|3179
1634126490000|2021-10-13 12:01:30|||||||||500
1634126500000|2021-10-13 12:01:40|575.7|575.5|575.7|575.4|575.7|575.5|575.6|575.4|720
1634126510000|2021-10-13 12:01:50|575.6|575.5|575.6|575.4|575.6|575.5|575.6|575.4|1031
1634126520000|2021-10-13 12:02:00|575.7|575.5|575.7|575.5|575.7|575.5|575.7|575.5|853
1634126530000|2021-10-13 12:02:10||575.4||575.4||575.4||575.4|0
1634126550000|2021-10-13 12:02:30||575.5||575.4||575.5||575.4|0
1634126560000|2021-10-13 12:02:40||575.5||575.4||575.5||575.4|400
1634126570000|2021-10-13 12:02:50|575.6|575.3|575.5|575.3|575.6|575.3|575.5|575.3|1570
1634126580000|2021-10-13 12:03:00||575.4||575.4||575.4||575.4|0
1634126590000|2021-10-13 12:03:10|575.6||575.6||575.6||575.6||6
1634126600000|2021-10-13 12:03:20|575.7|575.5|575.7|575.5|575.7|575.6|575.7|575.5|1112
1634126610000|2021-10-13 12:03:30|575.8|575.6|576.2|575.8|576.2|575.9|575.8|575.6|2918
1634126620000|2021-10-13 12:03:40|576|575.7|576|575.7|576|575.7|575.9|575.7|1323
1634126650000|2021-10-13 12:04:10|575.9|575.6|575.7|575.4|575.9|575.6|575.5|575.4|1992
1634126670000|2021-10-13 12:04:30||575.5||575.5||575.5||575.4|400
1634126680000|2021-10-13 12:04:40|575.8|575.6|575.8|575.5|575.8|575.6|575.6|575.5|2500
1634126690000|2021-10-13 12:04:50||575.6||575.5||575.6||575.5|180
1634126700000|2021-10-13 12:05:00|575.7||575.8||575.8||575.7||0
1634126710000|2021-10-13 12:05:10|575.7||575.7||575.7||575.7||0
1634126760000|2021-10-13 12:06:00|575.8|575.6|576|575.7|576|575.9|575.8|575.6|12547
1634126770000|2021-10-13 12:06:10|576.1|575.8|576|575.8|576.1|576|576|575.7|5474
1634126790000|2021-10-13 12:06:30|576.1|575.9|576.3|576.2|576.4|576.2|576.1|575.9|1393
1634126800000|2021-10-13 12:06:40|576.2|576.1|576.3|576|576.4|576.3|576.2|576|7483
1634126810000|2021-10-13 12:06:50|576.2|575.9|576.1|575.9|576.2|575.9|575.9|575.7|3818
1634126820000|2021-10-13 12:07:00|576.2|576|576.2|576|576.3|576.1|576.2|576|1488
1634126830000|2021-10-13 12:07:10|576.3|576.1|576.5|576.2|576.5|576.3|576.3|576.1|31
1634126840000|2021-10-13 12:07:20|576.4|576.1|576.6|576.3|576.7|576.3|576.3|575.9|3700
1634126850000|2021-10-13 12:07:30|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|0
1634126860000|2021-10-13 12:07:40|576.4|576.1|576.1|575.9|576.4|576.1|576.1|575.9|4210
1634126870000|2021-10-13 12:07:50|576|575.8|576.1|575.8|576.1|575.9|576|575.8|268
1634126880000|2021-10-13 12:08:00|576|575.9|576.1|575.9|576.1|575.9|576|575.9|996
1634126890000|2021-10-13 12:08:10|576||576.1||576.1||576||0
1634126900000|2021-10-13 12:08:20|576|575.8|576|575.8|576|575.8|575.9|575.8|2196
1634126910000|2021-10-13 12:08:30|576.1||576||576.1||576||0
1634126920000|2021-10-13 12:08:40|576.2|575.9|576.2|576|576.2|576|576.1|575.9|1292
1634126930000|2021-10-13 12:08:50||575.9||575.9||575.9||575.9|0
1634126950000|2021-10-13 12:09:10|576.1||576.1||576.1||576.1||0
1634126960000|2021-10-13 12:09:20|576|575.8|576|575.8|576|575.8|576|575.8|650
1634126970000|2021-10-13 12:09:30|576.1||576||576.1||576||0
1634126980000|2021-10-13 12:09:40|576.1|575.9|575.9|575.8|576.1|575.9|575.9|575.8|2166
1634126990000|2021-10-13 12:09:50|||||||||406
1634127000000|2021-10-13 12:10:00|575.8|575.7|575.9|575.6|575.9|575.7|575.8|575.6|6321
1634127010000|2021-10-13 12:10:10|575.8|575.5|575.8|575.6|575.8|575.6|575.7|575.5|661
1634127020000|2021-10-13 12:10:20|575.7||575.8||575.8||575.7||0
1634127030000|2021-10-13 12:10:30|575.9|575.7|575.8|575.6|576.1|575.9|575.8|575.6|5073
1634127040000|2021-10-13 12:10:40|575.9|575.7|575.9|575.6|576|575.8|575.8|575.6|293
1634127050000|2021-10-13 12:10:50|576|575.7|575.9|575.6|576|575.7|575.9|575.6|750
1634127060000|2021-10-13 12:11:00||575.5||575.5||575.5||575.5|0
1634127070000|2021-10-13 12:11:10|575.8|575.6|575.6|575.5|575.8|575.6|575.6|575.5|300
1634127080000|2021-10-13 12:11:20|575.5|575.4|575.5|575.2|575.5|575.5|575.5|575.2|903
1634127110000|2021-10-13 12:11:50||575.3||575.3||575.3||575.3|1000
1634127140000|2021-10-13 12:12:20|||||||||16
1634127230000|2021-10-13 12:13:50|||||||||130
1634127260000|2021-10-13 12:14:20|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|522
1634127290000|2021-10-13 12:14:50||575.5||575.4||575.5||575.4|0
1634127330000|2021-10-13 12:15:30|575.5|575.3|575.5|575.3|575.6|575.3|575.5|575.3|0
1634127340000|2021-10-13 12:15:40|575.4||575.5||575.5||575.4||0
1634127350000|2021-10-13 12:15:50|575.4|575.2|575.4|575.2|575.4|575.3|575.2|575|1646
1634127390000|2021-10-13 12:16:30|||||||||1100
1634127400000|2021-10-13 12:16:40|575.5||575.5||575.5||575.5||0
1634127410000|2021-10-13 12:16:50|575.4||575.4||575.4||575.4||0
1634127420000|2021-10-13 12:17:00|575.5||575.4||575.5||575.4||0
1634127440000|2021-10-13 12:17:20|575.3||575.4||575.4||575.3||372
1634127450000|2021-10-13 12:17:30|575.3|575.1|575.3|575.1|575.4|575.2|575.3|575|10570
1634127480000|2021-10-13 12:18:00|575.4|575.2|575.5|575.2|575.5|575.2|575.4|575.2|961
1634127490000|2021-10-13 12:18:10|575.4|575.3|575.4|575.3|575.5|575.4|575.4|575.3|1834
1634127500000|2021-10-13 12:18:20|575.5|575.4|575.5|575.3|575.5|575.4|575.4|575.3|519
1634127540000|2021-10-13 12:19:00|575.4|575.2|575.5|575.2|575.5|575.2|575.4|575.2|1323
1634127570000|2021-10-13 12:19:30|575.4||575.4||575.5||575.3||220
1634127590000|2021-10-13 12:19:50|575.3||575.3||575.4||575.3||50
1634127600000|2021-10-13 12:20:00|575.2|575.1|575.4|575.2|575.4|575.3|575.2|575.1|7908
1634127610000|2021-10-13 12:20:10|575.5|575.3|575.8|575.6|575.8|575.7|575.5|575.3|6379
1634127620000|2021-10-13 12:20:20|575.7|575.5|576|575.8|576|575.8|575.6|575.5|4910
1634127640000|2021-10-13 12:20:40|576.2|575.9|576.2|575.9|576.3|576|576.2|575.9|10500
1634127660000|2021-10-13 12:21:00|576.1|576|576.5|576.3|576.5|576.3|576|575.9|6977
1634127670000|2021-10-13 12:21:10|576.4|576.2|576.3|576.1|576.4|576.2|576.2|576|5496
1634127690000|2021-10-13 12:21:30|576.5|576.2|576.2|576|576.5|576.3|576.2|576|2420
1634127700000|2021-10-13 12:21:40|576.1|576.1|576.2|576|576.2|576.1|576.1|576|296
1634127710000|2021-10-13 12:21:50||575.9||575.9||575.9||575.9|0
1634127750000|2021-10-13 12:22:30|576.3|576|576.3|576|576.3|576.1|576.3|576|585
1634127760000|2021-10-13 12:22:40|576.2||576.2||576.2||576.2||0
1634127770000|2021-10-13 12:22:50|576.3|576.2|576.1|575.9|576.3|576.2|576.1|575.8|8545
1634127780000|2021-10-13 12:23:00|576|575.8|576|575.7|576|575.8|575.9|575.6|81
1634127790000|2021-10-13 12:23:10||575.8||575.7||575.8||575.7|80
1634127810000|2021-10-13 12:23:30|576.1|576|576.7|576.4|576.8|576.5|576|575.8|8332
1634127830000|2021-10-13 12:23:50|576.8|576.5|576.6|576.4|576.8|576.5|576.6|576.4|419
1634127840000|2021-10-13 12:24:00|576.7|576.5|576.7|576.5|576.7|576.5|576.7|576.5|194
1634127860000|2021-10-13 12:24:20|576.6|576.4|576.5|576.4|576.6|576.4|576.4|576.2|131
1634127870000|2021-10-13 12:24:30|576.6|576.3|576.6|576.4|576.6|576.4|576.6|576.3|675
1634127890000|2021-10-13 12:24:50|576.7|576.5|576.7|576.5|576.7|576.5|576.7|576.5|4887
1634127910000|2021-10-13 12:25:10|576.6|576.4|576.6|576.4|576.6|576.4|576.4|576.2|2220
1634127960000|2021-10-13 12:26:00|576.7||576.7||576.7||576.7||317
1634127970000|2021-10-13 12:26:10|576.6|576.5|576.7|576.5|576.7|576.5|576.6|576.4|1700
1634127990000|2021-10-13 12:26:30|576.8|576.6|576.8|576.5|576.8|576.6|576.7|576.5|4201
1634128000000|2021-10-13 12:26:40|576.7||576.8||576.8||576.7||0
1634128010000|2021-10-13 12:26:50|576.7||576.7||576.7||576.7||0
1634128040000|2021-10-13 12:27:20|||||||||438
1634128050000|2021-10-13 12:27:30|576.6|576.4|576.6|576.4|576.6|576.5|576.5|576.3|1311
1634128060000|2021-10-13 12:27:40|576.7|576.5|576.8|576.5|576.8|576.6|576.6|576.5|347
1634128070000|2021-10-13 12:27:50|576.7|576.4|576.7|576.5|576.7|576.5|576.7|576.4|0
1634128080000|2021-10-13 12:28:00|576.8||576.8||576.8||576.8||0
1634128140000|2021-10-13 12:29:00|576.7|576.4|576.5|576.2|576.7|576.4|576.4|576.2|281
1634128160000|2021-10-13 12:29:20|||||||||650
1634128170000|2021-10-13 12:29:30|||||||||102
1634128180000|2021-10-13 12:29:40|576.6||576.5||576.6||576.5||160
1634128190000|2021-10-13 12:29:50|576.4|576.1|575.8|575.5|576.4|576.1|575.8|575.5|3064
1634128200000|2021-10-13 12:30:00|575.9|575.4|576.1|575.7|576.1|575.7|575.5|575.1|8472
1634128210000|2021-10-13 12:30:10|576.2|575.8|576.2|575.9|576.2|576|576|575.8|3517
1634128220000|2021-10-13 12:30:20||576||576.1||576.1||576|0
1634128230000|2021-10-13 12:30:30|576.1|576|576.1|575.9|576.1|576|576.1|575.9|0
1634128240000|2021-10-13 12:30:40|576.2|576.2|576.2|575.9|576.3|576.2|576.1|575.9|10000
1634128250000|2021-10-13 12:30:50|576.3|575.8|576.2|575.9|576.3|576.2|576.1|575.8|5465
1634128260000|2021-10-13 12:31:00|576.3|576|576|575.8|576.3|576|575.8|575.6|1580
1634128270000|2021-10-13 12:31:10|576.1||576||576.1||576||0
1634128280000|2021-10-13 12:31:20|||||||||300
1634128290000|2021-10-13 12:31:30|575.9|575.7|575.9|575.7|575.9|575.7|575.9|575.7|338
1634128300000|2021-10-13 12:31:40|576|575.8|576.1|575.8|576.2|575.9|576|575.8|2842
1634128310000|2021-10-13 12:31:50|576||576||576.1||576||0
1634128320000|2021-10-13 12:32:00|575.9|575.7|575.9|575.7|575.9|575.7|575.9|575.6|818
1634128330000|2021-10-13 12:32:10||575.6||575.7||575.7||575.6|0
1634128340000|2021-10-13 12:32:20|575.8|575.6|575.6|575.3|575.9|575.7|575.6|575.3|2579
1634128350000|2021-10-13 12:32:30|575.7|575.5|575.7|575.5|575.7|575.5|575.7|575.4|444
1634128360000|2021-10-13 12:32:40||575.4||575.4||575.5||575.4|0
1634128370000|2021-10-13 12:32:50|575.6|575.3|575.5|575.3|575.6|575.3|575.5|575.3|0
1634128380000|2021-10-13 12:33:00|575.6||575.5||575.6||575.5||0
1634128400000|2021-10-13 12:33:20|575.6|575.4|575.6|575.4|575.7|575.5|575.6|575.3|541
1634128410000|2021-10-13 12:33:30|575.7|575.5|575.6|575.4|575.7|575.5|575.6|575.4|1831
1634128450000|2021-10-13 12:34:10|575.7|575.5|575.7|575.5|575.7|575.5|575.6|575.4|58
1634128460000|2021-10-13 12:34:20|575.6|575.4|575.6|575.4|575.7|575.5|575.6|575.4|1000
1634128470000|2021-10-13 12:34:30|575.7|575.5|575.8|575.5|575.8|575.7|575.6|575.4|4381
1634128480000|2021-10-13 12:34:40|575.9|575.6|575.9|575.6|575.9|575.7|575.7|575.6|0
1634128490000|2021-10-13 12:34:50|575.8|575.5|575.6|575.4|575.8|575.6|575.5|575.2|19903
1634128510000|2021-10-13 12:35:10|575.5|575.3|575.6|575.4|575.6|575.4|575.5|575.3|3280
1634128520000|2021-10-13 12:35:20|575.7|575.5|575.9|575.6|575.9|575.7|575.7|575.5|1868
1634128530000|2021-10-13 12:35:30|575.8||575.8||575.8||575.8||0
1634128540000|2021-10-13 12:35:40||575.5||575.5||575.5||575.5|0
1634128550000|2021-10-13 12:35:50|575.7|575.6|575.7|575.5|575.8|575.6|575.7|575.4|1323
1634128560000|2021-10-13 12:36:00|575.8|575.6|575.8|575.5|575.9|575.6|575.8|575.5|1000
1634128580000|2021-10-13 12:36:20|575.7|575.4|575.7|575.5|575.7|575.5|575.7|575.4|0
1634128620000|2021-10-13 12:37:00|575.8|575.6|576.1|575.9|576.1|575.9|575.8|575.6|6372
1634128630000|2021-10-13 12:37:10||575.8||575.8||575.8||575.8|0
1634128640000|2021-10-13 12:37:20|576|575.7|575.7|575.5|576|575.7|575.7|575.4|512
1634128680000|2021-10-13 12:38:00|575.8|575.6|576|575.8|576|575.9|575.8|575.6|1247
1634128700000|2021-10-13 12:38:20|576.1|575.9|576.6|576.3|576.6|576.3|576.1|575.9|3552
1634128710000|2021-10-13 12:38:30|576.7|576.4|576.7|576.4|576.7|576.4|576.7|576.4|0
1634128720000|2021-10-13 12:38:40|576.8|576.5|576.7|576.5|576.8|576.5|576.7|576.5|0
1634128730000|2021-10-13 12:38:50|576.6|576.4|576.4|576.1|576.6|576.4|576.3|576|901
1634128740000|2021-10-13 12:39:00|576.5||576.5||576.5||576.5||0
1634128760000|2021-10-13 12:39:20|576.6|576.2|576.5|576.2|576.6|576.3|576.5|576.2|251
1634128770000|2021-10-13 12:39:30|576.4|576.1|576.4|576.1|576.4|576.1|576.4|576.1|0
1634128780000|2021-10-13 12:39:40|576.5|576.2|576.5|576.1|576.6|576.2|576.5|576.1|0
1634128790000|2021-10-13 12:39:50|576.4|576.2|576.7|576.5|576.8|576.5|576.4|576.2|4500
1634128800000|2021-10-13 12:40:00|576.6|576.6|576.7|576.4|576.7|576.6|576.6|576.4|600
1634128820000|2021-10-13 12:40:20|576.6|576.5|576.8|576.5|576.9|576.7|576.6|576.4|2000
1634128840000|2021-10-13 12:40:40|576.7|576.4|576.5|576.3|576.7|576.4|576.4|576.2|0
1634128850000|2021-10-13 12:40:50|576.4|576.2|576.9|576.7|577.2|576.8|576.4|576.1|7761
1634128860000|2021-10-13 12:41:00|576.8|576.6|576.6|576.3|577|576.6|576.6|576.3|314
1634128870000|2021-10-13 12:41:10|576.5|576.2|576.6|576.2|576.6|576.2|576.5|576.2|0
1634128880000|2021-10-13 12:41:20|576.5||576.5||576.5||576.5||0
1634128890000|2021-10-13 12:41:30|||||||||180
1634128900000|2021-10-13 12:41:40|576.4|576.1|576.5|576.3|576.6|576.3|576.3|576.1|2701
1634128910000|2021-10-13 12:41:50|576.6|576.4|576.3|576.1|576.7|576.4|576.2|576|951
1634128920000|2021-10-13 12:42:00|576.2|576.2|576.4|576.2|576.4|576.3|576.2|576.1|1937
1634128930000|2021-10-13 12:42:10|576.5|576.3|576.5|576.2|576.8|576.6|576.5|576.2|750
1634128940000|2021-10-13 12:42:20|576.6|576.3|576.6|576.3|576.6|576.4|576.6|576.3|1957
1634128950000|2021-10-13 12:42:30|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|0
1634128960000|2021-10-13 12:42:40|576.6|576.3|576.5|576.2|576.6|576.3|576.5|576.2|0
1634128970000|2021-10-13 12:42:50|576.6|576.3|576.7|576.3|576.7|576.5|576.6|576.2|1558
1634128980000|2021-10-13 12:43:00||576.4||576.6||576.6||576.4|0
1634128990000|2021-10-13 12:43:10||576.5||576.6||576.6||576.5|0
1634129000000|2021-10-13 12:43:20|576.6|576.5|576.5|576.3|576.6|576.5|576.5|576.2|545
1634129010000|2021-10-13 12:43:30|576.7|576.4|576.7|576.4|576.8|576.5|576.6|576.2|6076
1634129020000|2021-10-13 12:43:40|576.9|576.5|576.7|576.4|576.9|576.5|576.6|576.4|5000
1634129030000|2021-10-13 12:43:50|576.6|576.3|576.5|576.2|576.6|576.3|576.4|576.2|690
1634129040000|2021-10-13 12:44:00|576.4|576.1|575.8|575.6|576.4|576.1|575.8|575.6|4471
1634129050000|2021-10-13 12:44:10|575.9||575.9||575.9||575.9||0
1634129060000|2021-10-13 12:44:20|575.8|575.5|575.8|575.5|575.8|575.5|575.7|575.5|670
1634129080000|2021-10-13 12:44:40|575.9|575.6|575.9|575.6|575.9|575.6|575.9|575.6|519
1634129090000|2021-10-13 12:44:50|575.8||575.9||575.9||575.8||0
1634129100000|2021-10-13 12:45:00|576.6|575.7|576.9|576.6|577.5|577.1|576.5|575.7|42435
1634129120000|2021-10-13 12:45:20|577|576.7|576.9|576.6|577|576.7|576.9|576.6|1000
1634129130000|2021-10-13 12:45:30|576.8|576.5|577.3|577|577.3|577.1|576.8|576.5|6047
1634129140000|2021-10-13 12:45:40|577.2|576.9|577.1|576.9|577.2|576.9|577.1|576.9|0
1634129150000|2021-10-13 12:45:50|||||||||534
1634129160000|2021-10-13 12:46:00|577.2|577|577.1|576.9|577.2|577|577.1|576.9|1322
1634129200000|2021-10-13 12:46:40|577.2|577|577.1|576.9|577.2|577|577.1|576.9|977
1634129260000|2021-10-13 12:47:40|577.2|577|577.2|577|577.2|577|577.2|577|208
1634129300000|2021-10-13 12:48:20|577.1|576.9|577.1|576.9|577.2|577|577|576.9|1146
1634129310000|2021-10-13 12:48:30|577|577|576.8|576.6|577|577|576.8|576.6|2262
1634129320000|2021-10-13 12:48:40|576.7|576.5|576.7|576.4|576.7|576.5|576.6|576.3|172
1634129330000|2021-10-13 12:48:50|576.6|576.3|576.5|576.3|576.6|576.3|576.4|576.2|792
1634129340000|2021-10-13 12:49:00|576.6|576.4|576.8|576.6|576.8|576.6|576.6|576.4|5375
1634129350000|2021-10-13 12:49:10|576.7|576.7|576.8|576.6|576.9|576.7|576.7|576.6|2052
1634129370000|2021-10-13 12:49:30|576.7|576.5|576.7|576.6|576.7|576.6|576.7|576.5|774
1634129400000|2021-10-13 12:50:00|576.9|576.7|576.9|576.7|576.9|576.8|576.9|576.7|1385
1634129420000|2021-10-13 12:50:20|577|576.8|577.1|576.8|577.1|576.9|577|576.7|814
1634129450000|2021-10-13 12:50:50|577.2|576.9|577.3|577|577.3|577|577.2|576.8|1000
1634129460000|2021-10-13 12:51:00|577.2|576.9|577.2|576.9|577.2|576.9|577.2|576.9|0
1634129480000|2021-10-13 12:51:20||577||577||577||576.9|0
1634129490000|2021-10-13 12:51:30|577.1|577.1|577.3|577.1|577.3|577.1|577.1|577|543
1634129500000|2021-10-13 12:51:40|577|576.9|577.1|576.9|577.3|576.9|577|576.9|10000
1634129510000|2021-10-13 12:51:50|577|576.8|576.9|576.7|577|576.9|576.9|576.7|1000
1634129520000|2021-10-13 12:52:00|576.8|576.6|576.7|576.6|576.8|576.6|576.7|576.6|205
1634129530000|2021-10-13 12:52:10|576.6|576.5|576.6|576.3|576.6|576.5|576.5|576.3|977
1634129540000|2021-10-13 12:52:20|576.5||576.6||576.6||576.5||0
1634129560000|2021-10-13 12:52:40|576.7|576.4|576.7|576.5|576.7|576.5|576.7|576.4|2456
1634129580000|2021-10-13 12:53:00|576.8|576.6|576.8|576.6|576.8|576.7|576.8|576.6|1003
1634129590000|2021-10-13 12:53:10|576.9|576.7|577.3|577.1|577.3|577.1|576.9|576.7|5812
1634129600000|2021-10-13 12:53:20|577.2|577|577.3|577|577.3|577.1|577.2|577|3007
1634129610000|2021-10-13 12:53:30|577.4|577.1|577.4|577|577.4|577.1|577.4|577|0
1634129640000|2021-10-13 12:54:00|577.3|577.1|577|576.8|577.3|577.1|577|576.8|847
1634129650000|2021-10-13 12:54:10|576.9|576.7|577|576.7|577|576.8|576.9|576.5|1430
1634129670000|2021-10-13 12:54:30||576.8||576.7||576.8||576.7|500
1634129680000|2021-10-13 12:54:40||576.8||576.7||576.8||576.7|0
1634129690000|2021-10-13 12:54:50|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|1207
1634129700000|2021-10-13 12:55:00|577.2|576.7|577.1|576.9|577.2|576.9|577|576.7|6
1634129740000|2021-10-13 12:55:40|577|576.8|576.7|576.5|577|576.8|576.7|576.5|628
1634129760000|2021-10-13 12:56:00|576.6|576.4|576.6|576.4|576.7|576.4|576.5|576.4|2428
1634129780000|2021-10-13 12:56:20|576.5|576.3|576.7|576.4|576.8|576.6|576.5|576.3|7917
1634129800000|2021-10-13 12:56:40|576.6|576.3|576.4|576|576.6|576.3|576.4|576|612
1634129810000|2021-10-13 12:56:50||576.1||576.1||576.1||576.1|0
1634129820000|2021-10-13 12:57:00|576.3|576.2|576.4|576.2|576.4|576.2|576.3|576.1|0
1634129840000|2021-10-13 12:57:20|576.3|576.1|576.4|576.1|576.4|576.2|576.2|576.1|1027
1634129850000|2021-10-13 12:57:30|576.3||576.4||576.4||576.3||0
1634129870000|2021-10-13 12:57:50|576.3|576|576.3|576|576.3|576|576.2|576|1527
1634129880000|2021-10-13 12:58:00|576.2|575.9|576.2|575.9|576.2|576|576.1|575.9|2301
1634129890000|2021-10-13 12:58:10||576||576||576||575.9|35
1634129900000|2021-10-13 12:58:20|576.1|576.1|576.4|576.2|576.4|576.2|576.1|576.1|3273
1634129910000|2021-10-13 12:58:30|576.3|576.1|576.2|576|576.3|576.2|576.2|576|1086
1634129920000|2021-10-13 12:58:40|576.3||576.3||576.3||576.3||0
1634129930000|2021-10-13 12:58:50||576.1||576.1||576.1||576.1|0
1634129940000|2021-10-13 12:59:00|576.2|576|576.2|576|576.2|576|576.2|576|7
1634129960000|2021-10-13 12:59:20|576.1|575.9|576.2|575.9|576.2|575.9|576|575.8|1974
1634129970000|2021-10-13 12:59:30|576.3|576|576.2|576|576.3|576.1|576.2|576|373
1634129980000|2021-10-13 12:59:40|576.3|576.1|576.3|576|576.3|576.2|576.2|576|553
1634129990000|2021-10-13 12:59:50||576.1||576.1||576.1||576.1|0
1634130000000|2021-10-13 13:00:00|576.4|576.2|576.5|576.3|576.5|576.3|576.4|576.2|782
1634130010000|2021-10-13 13:00:10|576.4|576.2|576.7|576.5|576.7|576.5|576.4|576.2|987
1634130020000|2021-10-13 13:00:20|576.6|576.4|576.6|576.4|576.6|576.4|576.5|576.3|489
1634130030000|2021-10-13 13:00:30|576.5|576.3|576.4|576.2|576.5|576.3|576.4|576.2|17
1634130040000|2021-10-13 13:00:40||576.1||576.1||576.1||576.1|0
1634130060000|2021-10-13 13:01:00||576.2||576.1||576.2||576.1|204
1634130070000|2021-10-13 13:01:10|576.3|576|576.3|576|576.3|576|576.3|576|0
1634130080000|2021-10-13 13:01:20|576.2|576.1|576.1|575.9|576.3|576.1|576.1|575.8|414
1634130090000|2021-10-13 13:01:30|576.2|576|576.2|575.9|576.2|576|576.2|575.9|566
1634130100000|2021-10-13 13:01:40|576.1|575.8|575.9|575.7|576.1|575.8|575.9|575.7|300
1634130110000|2021-10-13 13:01:50|576||576||576||576||1
1634130120000|2021-10-13 13:02:00|575.9|575.8|575.9|575.7|575.9|575.8|575.9|575.7|100
1634130130000|2021-10-13 13:02:10||575.6||575.7||575.7||575.6|975
1634130170000|2021-10-13 13:02:50|576|575.8|576.2|576|576.2|576.1|576|575.8|4806
1634130180000|2021-10-13 13:03:00|576.1|576.1|576.5|576.2|576.5|576.2|576.1|576.1|1399
1634130190000|2021-10-13 13:03:10|576.4|576.4|576.3|576|576.4|576.4|576.3|576|16258
1634130200000|2021-10-13 13:03:20|576.2|576.1|576.2|576.1|576.2|576.1|576.2|576|331
1634130220000|2021-10-13 13:03:40||576||576||576||576|4
1634130240000|2021-10-13 13:04:00||576.1||576||576.1||576|400
1634130250000|2021-10-13 13:04:10|576.1|576.1|576.2|576|576.2|576.1|576.1|576|1171
1634130290000|2021-10-13 13:04:50|576.3|576.2|576.3|576.2|576.3|576.2|576.3|576.2|685
1634130300000|2021-10-13 13:05:00|576.2|576.1|576|575.8|576.2|576.1|576|575.7|6162
1634130310000|2021-10-13 13:05:10|576.1|575.9|576.2|576|576.2|576|576.1|575.9|2016
1634130320000|2021-10-13 13:05:20|576.3|576.2|576.3|576.1|576.3|576.2|576.2|576|1734
1634130330000|2021-10-13 13:05:30|576.4|576.2|576.4|576.1|576.4|576.3|576.3|576.1|2317
1634130340000|2021-10-13 13:05:40|576.5|576.2|576.5|576.3|576.6|576.3|576.5|576.2|1060
1634130350000|2021-10-13 13:05:50|576.6|576.4|576.9|576.6|576.9|576.6|576.6|576.4|2013
1634130360000|2021-10-13 13:06:00|577|576.5|576.8|576.5|577|576.6|576.8|576.5|126
1634130370000|2021-10-13 13:06:10|576.7|576.6|576.9|576.6|576.9|576.6|576.7|576.6|0
1634130380000|2021-10-13 13:06:20|577|576.7|577|576.7|577|576.7|577|576.7|0
1634130390000|2021-10-13 13:06:30|576.9|576.6|576.7|576.5|576.9|576.6|576.7|576.5|499
1634130400000|2021-10-13 13:06:40|576.8||576.8||576.8||576.8||325
1634130420000|2021-10-13 13:07:00|576.7|576.4|576.7|576.3|576.7|576.4|576.6|576.2|646
1634130430000|2021-10-13 13:07:10|576.6||576.6||576.6||576.6||0
1634130440000|2021-10-13 13:07:20|576.5||576.5||576.5||576.5||0
1634130460000|2021-10-13 13:07:40|576.6|576.4|576.5|576.3|576.6|576.4|576.5|576.3|2713
1634130470000|2021-10-13 13:07:50|576.6||576.6||576.6||576.6||0
1634130480000|2021-10-13 13:08:00|576.5||576.5||576.5||576.5||0
1634130490000|2021-10-13 13:08:10|576.6|576.4|576.6|576.3|576.6|576.4|576.6|576.3|0
1634130510000|2021-10-13 13:08:30|576.5||576.5||576.5||576.5||0
1634130520000|2021-10-13 13:08:40|576.6||576.5||576.6||576.5||514
1634130530000|2021-10-13 13:08:50|576.6||576.6||576.6||576.5||0
1634130540000|2021-10-13 13:09:00|576.5|576.4|576.6|576.4|576.7|576.5|576.5|576.4|6632
1634130550000|2021-10-13 13:09:10|576.7|576.3|576.6|576.3|576.7|576.5|576.5|576.3|1528
1634130560000|2021-10-13 13:09:20|576.5|576.2|576.5|576.2|576.6|576.2|576.4|576.1|610
1634130570000|2021-10-13 13:09:30|576.4||576.4||576.4||576.4||0
1634130600000|2021-10-13 13:10:00|576.3|576.1|576.3|576.1|576.3|576.1|576.3|576.1|608
1634130610000|2021-10-13 13:10:10|||||||||1238
1634130630000|2021-10-13 13:10:30|||||||||1308
1634130650000|2021-10-13 13:10:50|576.2|576|576.2|576.1|576.2|576.1|576.2|576|369
1634130660000|2021-10-13 13:11:00|576.3|576.2|576.3|576.1|576.3|576.2|576.2|576.1|3126
1634130700000|2021-10-13 13:11:40|576.4|576.2|576.4|576.1|576.4|576.2|576.4|576.1|1716
1634130710000|2021-10-13 13:11:50|576.3|576.2|576.3|576.1|576.3|576.2|576.3|576.1|200
1634130730000|2021-10-13 13:12:10|576.2|576|576.1|575.9|576.2|576|576|575.8|38721
1634130760000|2021-10-13 13:12:40|576.2|576|576.2|575.9|576.2|576|576.2|575.9|1000
1634130780000|2021-10-13 13:13:00|576.1||576.1||576.1||576.1||0
1634130790000|2021-10-13 13:13:10|576||576.1||576.1||576||0
1634130800000|2021-10-13 13:13:20|576|575.8|576|575.8|576|575.8|575.9|575.7|1242
1634130810000|2021-10-13 13:13:30|576.1|575.9|576.3|576.1|576.4|576.2|576.1|575.9|5240
1634130820000|2021-10-13 13:13:40|576.4|576.2|576.3|576.1|576.4|576.2|576.3|576.1|100
1634130850000|2021-10-13 13:14:10|576.4|576.2|576.4|576.1|576.4|576.3|576.4|576.1|353
1634130860000|2021-10-13 13:14:20||576.2||576.2||576.2||576.2|0
1634130880000|2021-10-13 13:14:40|576.3|576.1|576.4|576.2|576.4|576.2|576.2|576.1|3284
1634130900000|2021-10-13 13:15:00|576.3|576.1|576.1|576|576.3|576.1|576.1|575.9|4612
1634130910000|2021-10-13 13:15:10|576.2|576.1|576.1|575.9|576.3|576.1|576.1|575.9|899
1634130920000|2021-10-13 13:15:20|576||576.1||576.1||576||172
1634130940000|2021-10-13 13:15:40||576||576||576||576|0
1634130950000|2021-10-13 13:15:50|576.2|576.1|576.2|576|576.2|576.1|576.1|576|2195
1634130960000|2021-10-13 13:16:00|576.1|575.9|576|575.8|576.1|575.9|576|575.8|849
1634130970000|2021-10-13 13:16:10|576.1|576|576.1|575.8|576.1|576|576|575.8|3
1634130980000|2021-10-13 13:16:20|576||576||576||576||2260
1634130990000|2021-10-13 13:16:30|576.1|575.9|576.1|575.9|576.1|575.9|576|575.8|2989
1634131000000|2021-10-13 13:16:40|576.2|575.8|576.1|575.9|576.2|576|576.1|575.8|0
1634131030000|2021-10-13 13:17:10|576.2|576|576.2|576|576.2|576.1|576.2|576|485
1634131040000|2021-10-13 13:17:20||576.1||576||576.1||576|0
1634131060000|2021-10-13 13:17:40|576.3|576.1|576.5|576.2|576.6|576.3|576.3|576.1|3558
1634131070000|2021-10-13 13:17:50|576.6|576.3|576.8|576.6|576.9|576.6|576.6|576.3|2405
1634131080000|2021-10-13 13:18:00|576.7|576.5|576.6|576.3|576.7|576.5|576.6|576.3|259
1634131090000|2021-10-13 13:18:10|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|0
1634131100000|2021-10-13 13:18:20|||||||||120
1634131110000|2021-10-13 13:18:30|576.4|576.3|576.4|576.3|576.4|576.3|576.4|576.3|0
1634131120000|2021-10-13 13:18:40|576.3|576.1|576.3|576|576.3|576.1|576.2|576|1895
1634131130000|2021-10-13 13:18:50||576.1||576.1||576.1||576.1|0
1634131140000|2021-10-13 13:19:00|576.2|576|576.2|576|576.2|576|576.2|576|290
1634131170000|2021-10-13 13:19:30|576.1|575.9|576|575.8|576.1|575.9|576|575.8|466
1634131180000|2021-10-13 13:19:40|576.1|575.9|576.2|575.9|576.2|576|576.1|575.9|5
1634131190000|2021-10-13 13:19:50|576.1||576.2||576.2||576.1||0
1634131200000|2021-10-13 13:20:00||576||576||576||576|0
1634131210000|2021-10-13 13:20:10|||||||||118
1634131230000|2021-10-13 13:20:30|576.1|575.9|576.1|576|576.1|576|576.1|575.9|5365
1634131240000|2021-10-13 13:20:40|576.2|576.1|576.2|576.1|576.2|576.1|576.1|576|16748
1634131250000|2021-10-13 13:20:50|576.1|576|576.1|576|576.1|576|576.1|576|770
1634131260000|2021-10-13 13:21:00|576|575.9|576|575.8|576|575.9|575.9|575.8|9722
1634131270000|2021-10-13 13:21:10|576.1|575.9|576.1|575.9|576.1|576|576.1|575.9|307
1634131290000|2021-10-13 13:21:30|||||||||120
1634131300000|2021-10-13 13:21:40||576||576||576||576|0
1634131310000|2021-10-13 13:21:50|576|575.9|575.9|575.8|576|575.9|575.9|575.8|1377
1634131320000|2021-10-13 13:22:00|575.8|575.7|575.8|575.7|575.9|575.8|575.7|575.6|4070
1634131340000|2021-10-13 13:22:20|575.7|575.6|575.7|575.4|575.7|575.6|575.6|575.4|368
1634131350000|2021-10-13 13:22:30|575.6||575.6||575.6||575.6||997
1634131360000|2021-10-13 13:22:40|575.7|575.3|575.6|575.3|575.7|575.3|575.5|575.2|173
1634131370000|2021-10-13 13:22:50|575.5|575.2|575.5|575.2|575.5|575.2|575.5|575.2|0
1634131400000|2021-10-13 13:23:20|575.6|575.3|575.9|575.6|576|575.7|575.6|575.3|10611
1634131410000|2021-10-13 13:23:30|576|575.7|575.9|575.6|576.1|575.8|575.9|575.6|3117
1634131420000|2021-10-13 13:23:40|575.8|575.5|575.8|575.5|575.8|575.5|575.7|575.5|1340
1634131430000|2021-10-13 13:23:50|575.7|575.4|575.6|575.5|575.7|575.5|575.6|575.4|547
1634131440000|2021-10-13 13:24:00|575.7|575.6|575.7|575.4|575.8|575.6|575.6|575.4|1353
1634131450000|2021-10-13 13:24:10|575.6||575.6||575.6||575.6||0
1634131470000|2021-10-13 13:24:30|575.5|575.3|575.4|575.2|575.6|575.4|575.4|575.1|3358
1634131480000|2021-10-13 13:24:40||575.3||575.3||575.3||575.3|0
1634131500000|2021-10-13 13:25:00|575.3|575.2|575.4|575.1|575.4|575.2|575.3|575.1|321
1634131510000|2021-10-13 13:25:10||575.2||575.2||575.2||575.1|0
1634131520000|2021-10-13 13:25:20|575.5|575.3|575.5|575.3|575.6|575.3|575.5|575.3|800
1634131530000|2021-10-13 13:25:30|575.6|575.4|575.6|575.4|575.8|575.5|575.6|575.4|5939
1634131540000|2021-10-13 13:25:40|575.5||575.5||575.5||575.5||274
1634131550000|2021-10-13 13:25:50||575.3||575.2||575.3||575.2|7
1634131580000|2021-10-13 13:26:20|575.6|575.3|575.6|575.4|575.9|575.5|575.5|575.3|5493
1634131620000|2021-10-13 13:27:00|575.7|575.5|575.6|575.4|575.7|575.5|575.5|575.3|6944
1634131630000|2021-10-13 13:27:10|575.5|575.3|575.4|575.2|575.5|575.3|575.3|575.2|567
1634131640000|2021-10-13 13:27:20|575.5||575.5||575.5||575.5||0
1634131650000|2021-10-13 13:27:30||575.3||575.2||575.3||575.2|1501
1634131660000|2021-10-13 13:27:40|575.4|575.1|575.4|575.1|575.4|575.1|575.2|575.1|1737
1634131670000|2021-10-13 13:27:50|575.3|575|575|574.7|575.3|575|574.9|574.7|13116
1634131680000|2021-10-13 13:28:00|575.1|574.8|575|574.8|575.1|575|575|574.7|8659
1634131690000|2021-10-13 13:28:10|574.9|574.7|574.9|574.7|575|574.7|574.9|574.7|0
1634131700000|2021-10-13 13:28:20|574.8|574.6|574.8|574.5|574.8|574.6|574.8|574.5|320
1634131720000|2021-10-13 13:28:40|574.7|574.3|574.2|574|574.7|574.3|574.2|574|17829
1634131730000|2021-10-13 13:28:50|574.3|574.1|574.4|574.2|574.4|574.2|574.3|574|3223
1634131740000|2021-10-13 13:29:00||574.3||574.2||574.3||574.2|9212
1634131790000|2021-10-13 13:29:50|574.3|574.1|574.2|574|574.3|574.1|574.2|574|2741
1634131800000|2021-10-13 13:30:00|574.1|573.9|574|573.8|574.1|573.9|574|573.7|3543
1634131820000|2021-10-13 13:30:20|574.1|573.9|574.5|574.1|574.8|574.5|574.1|573.9|9670
1634131830000|2021-10-13 13:30:30|574.2|574.2|574.3|574.1|574.5|574.2|574.2|574.1|289
1634131840000|2021-10-13 13:30:40|574.4|574.2|574.3|574.1|574.4|574.2|574.3|574.1|755
1634131860000|2021-10-13 13:31:00|574.2|574|574.1|573.8|574.3|574.1|574.1|573.8|260
1634131870000|2021-10-13 13:31:10|574|573.9|573.9|573.6|574.1|573.9|573.9|573.6|1559
1634131880000|2021-10-13 13:31:20|573.8|573.7|574.3|574|574.5|574.1|573.8|573.7|4117
1634131890000|2021-10-13 13:31:30|574.2|573.9|574.1|573.7|574.2|573.9|574|573.6|1226
1634131900000|2021-10-13 13:31:40|574|573.8|574|573.7|574|573.8|574|573.7|0
1634131910000|2021-10-13 13:31:50|573.9|573.6|574.1|573.8|574.3|573.9|573.9|573.6|929
1634131920000|2021-10-13 13:32:00|574.2|573.9|574.6|574.3|574.9|574.5|574.2|573.9|2555
1634131930000|2021-10-13 13:32:10|574.7|574.4|574.8|574.5|574.8|574.5|574.5|574.3|7734
1634131940000|2021-10-13 13:32:20|574.7|574.4|574.7|574.4|574.7|574.5|574.4|574|4172
1634131950000|2021-10-13 13:32:30|574.8|574.5|575.1|574.9|575.3|575|574.8|574.5|6436
1634131960000|2021-10-13 13:32:40|575|574.7|575|574.7|575.1|574.9|574.9|574.7|929
1634131970000|2021-10-13 13:32:50|574.9|574.6|575|574.7|575|574.7|574.7|574.4|12305
1634131980000|2021-10-13 13:33:00|574.9|574.8|575.5|575.2|575.6|575.2|574.9|574.7|7358
1634131990000|2021-10-13 13:33:10|575.6|575.3|576.3|576|576.4|576|575.6|575.3|2823
1634132010000|2021-10-13 13:33:30|576.2|575.9|575.8|575.4|576.2|575.9|575.8|575.4|3549
1634132020000|2021-10-13 13:33:40|575.9|575.5|575.8|575.5|575.9|575.6|575.8|575.5|770
1634132030000|2021-10-13 13:33:50|575.9|575.6|576.1|575.9|576.1|575.9|575.9|575.6|2998
1634132040000|2021-10-13 13:34:00|576.2|576|576.3|576.1|576.5|576.1|576.2|576|1015
1634132050000|2021-10-13 13:34:10|576.4|576.2|576.2|576|576.6|576.3|576.2|576|978
1634132060000|2021-10-13 13:34:20|576.1|575.9|575.9|575.6|576.1|575.9|575.9|575.5|1072
1634132070000|2021-10-13 13:34:30|576|575.7|575.9|575.6|576.1|576|575.9|575.6|2804
1634132080000|2021-10-13 13:34:40|576|575.7|576.1|575.8|576.1|575.8|576|575.7|0
1634132090000|2021-10-13 13:34:50|576|575.7|575.7|575.5|576|575.7|575.7|575.5|522
1634132100000|2021-10-13 13:35:00|575.6|575.4|575.6|575.3|575.7|575.4|575.4|575.2|3539
1634132110000|2021-10-13 13:35:10|575.7|575.4|575.3|575.1|575.8|575.5|575.2|574.9|4699
1634132120000|2021-10-13 13:35:20|575.4|575.2|576|575.7|576|575.7|575.4|575.2|5846
1634132130000|2021-10-13 13:35:30|576.1|575.8|576.1|575.8|576.2|575.8|576.1|575.8|51
1634132140000|2021-10-13 13:35:40|576|575.9|576.2|575.7|576.3|575.9|575.9|575.7|1295
1634132150000|2021-10-13 13:35:50|576.1|575.6|575.3|575|576.1|575.6|575.3|575|1613
1634132160000|2021-10-13 13:36:00|575.2|574.8|575.2|574.7|575.2|574.8|575|574.6|800
1634132170000|2021-10-13 13:36:10|575.1|574.8|575.3|575|575.3|575.1|575.1|574.8|281
1634132180000|2021-10-13 13:36:20|575.2|574.9|575.2|574.8|575.2|575|575.2|574.8|3
1634132190000|2021-10-13 13:36:30|575.1|574.9|574.8|574.3|575.1|574.9|574.8|574.3|1
1634132200000|2021-10-13 13:36:40|574.7|574.2|574.6|574.2|574.7|574.2|574.6|574.2|0
1634132210000|2021-10-13 13:36:50|574.7|574.3|575|574.8|575|574.8|574.7|574.3|3311
1634132220000|2021-10-13 13:37:00|574.9|574.9|575.3|575.2|575.3|575.2|574.9|574.8|2111
1634132230000|2021-10-13 13:37:10|575.4|575.1|575.5|575.1|575.7|575.3|575.3|574.9|975
1634132240000|2021-10-13 13:37:20|575.4|574.9|575.2|574.8|575.5|574.9|575.1|574.8|11
1634132250000|2021-10-13 13:37:30|575.1|574.6|574.8|574.5|575.1|574.8|574.8|574.5|1348
1634132260000|2021-10-13 13:37:40|574.7|574.4|574.5|574|574.7|574.4|574.5|574|514
1634132270000|2021-10-13 13:37:50|574.4|574.2|574.1|573.8|574.4|574.2|574.1|573.8|4699
1634132280000|2021-10-13 13:38:00|574|573.7|573.9|573.6|574.1|573.7|573.9|573.6|0
1634132290000|2021-10-13 13:38:10|574|573.7|574.3|574|574.4|574.1|574|573.7|2204
1634132300000|2021-10-13 13:38:20|574.2|573.9|574.3|573.9|574.4|573.9|574.2|573.8|0
1634132310000|2021-10-13 13:38:30|574.4|573.8|574.2|573.8|574.4|573.9|574.1|573.8|500
1634132320000|2021-10-13 13:38:40|574.1|573.7|574.2|573.9|574.2|573.9|574|573.7|4200
1634132330000|2021-10-13 13:38:50|574.3|574|574.3|574|574.3|574.1|574.3|574|680
1634132340000|2021-10-13 13:39:00|574.4|574.1|574.6|574.3|574.6|574.4|574.4|574.1|2263
1634132350000|2021-10-13 13:39:10|574.5|574.2|574.7|574.4|574.7|574.4|574.2|574.1|11085
1634132360000|2021-10-13 13:39:20|574.8|574.5|574.8|574.3|574.9|574.8|574.8|574.3|4519
1634132370000|2021-10-13 13:39:30|574.7|574.4|574.8|574.5|574.8|574.6|574.6|574.3|5684
1634132380000|2021-10-13 13:39:40|574.7|574.6|574.8|574.5|574.8|574.6|574.6|574.3|1086
1634132390000|2021-10-13 13:39:50|574.7|574.4|574.7|574.4|574.8|574.5|574.3|574.1|9300
1634132400000|2021-10-13 13:40:00|574.8|574.5|574.8|574.6|574.8|574.6|574.7|574.4|1335
1634132410000|2021-10-13 13:40:10|574.7|574.5|574.8|574.4|574.8|574.6|574.7|574.4|2403
1634132420000|2021-10-13 13:40:20|574.7|574.5|574.8|574.6|574.8|574.7|574.5|574.1|7587
1634132430000|2021-10-13 13:40:30|574.7|574.5|574.8|574.5|574.8|574.6|574.7|574.4|2708
1634132440000|2021-10-13 13:40:40|574.7|574.4|574.8|574.5|574.8|574.5|574.7|574.4|0
1634132450000|2021-10-13 13:40:50|574.9|574.6|574.9|574.8|575|574.8|574.9|574.6|1683
1634132460000|2021-10-13 13:41:00|575|574.9|575|574.9|575|574.9|575|574.7|1157
1634132470000|2021-10-13 13:41:10|574.9|574.7|575|574.7|575|574.7|574.9|574.7|3
1634132480000|2021-10-13 13:41:20|574.9|574.6|574.9|574.6|574.9|574.6|574.9|574.6|0
1634132490000|2021-10-13 13:41:30|574.8|574.4|574.8|574.6|575|574.6|574.6|574.4|1577
1634132500000|2021-10-13 13:41:40|574.9|574.7|575|574.8|575|574.9|574.9|574.7|231
1634132510000|2021-10-13 13:41:50|575.1|574.9|575|574.8|575.4|575.1|575|574.8|2924
1634132530000|2021-10-13 13:42:10|575.1|574.9|575.2|575|575.2|575|575.1|574.9|1043
1634132540000|2021-10-13 13:42:20|575.3|575.1|575.3|575|575.4|575.2|575.1|575|10618
1634132550000|2021-10-13 13:42:30|575.2|574.9|575.1|574.8|575.2|574.9|575|574.8|2224
1634132560000|2021-10-13 13:42:40|575.2|574.9|575.2|574.9|575.2|574.9|575.2|574.9|0
1634132580000|2021-10-13 13:43:00|575.1|575|575.3|575|575.3|575|575.1|574.9|1414
1634132590000|2021-10-13 13:43:10|575.2|575.1|575.4|575.2|575.4|575.2|575.2|575.1|2249
1634132600000|2021-10-13 13:43:20|575.5|575.3|575.7|575.5|575.8|575.5|575.5|575.3|6859
1634132620000|2021-10-13 13:43:40|575.9|575.6|576.3|576.1|576.6|576.2|575.9|575.6|8979
1634132630000|2021-10-13 13:43:50|576.2|576|576.1|575.9|576.2|576|576.1|575.9|796
1634132640000|2021-10-13 13:44:00|576|575.8|576|575.7|576|575.8|575.9|575.6|1185
1634132650000|2021-10-13 13:44:10|576.1|575.8|576.1|575.8|576.1|575.9|576.1|575.8|710
1634132660000|2021-10-13 13:44:20|576|575.7|575.9|575.6|576|575.7|575.8|575.6|974
1634132670000|2021-10-13 13:44:30|575.8|575.7|576|575.8|576|575.8|575.8|575.6|0
1634132680000|2021-10-13 13:44:40|576.1||576.1||576.1||576||0
1634132690000|2021-10-13 13:44:50|576|575.7|576.1|575.8|576.1|575.8|575.8|575.6|673
1634132700000|2021-10-13 13:45:00|576|575.7|575.9|575.6|576|575.7|575.8|575.6|1250
1634132710000|2021-10-13 13:45:10|576|575.7|576.2|576|576.4|576|576|575.7|7965
1634132720000|2021-10-13 13:45:20|576.3|576.1|576.5|576.1|576.5|576.2|576.3|576.1|973
1634132730000|2021-10-13 13:45:30|576.4|576.2|576.5|576.1|576.5|576.2|576.4|576.1|0
1634132740000|2021-10-13 13:45:40|576.4||576.5||576.5||576.4||0
1634132750000|2021-10-13 13:45:50|576.4||576.4||576.4||576.4||0
1634132760000|2021-10-13 13:46:00|576.3|576|576.1|575.9|576.3|576|576|575.9|2228
1634132770000|2021-10-13 13:46:10|||||||||325
1634132780000|2021-10-13 13:46:20|576|575.8|576.1|575.8|576.1|575.8|575.8|575.6|561
1634132790000|2021-10-13 13:46:30|576|575.7|576|575.8|576|575.8|575.9|575.7|131
1634132810000|2021-10-13 13:46:50|575.9|575.7|576|575.7|576|575.8|575.9|575.7|67
1634132820000|2021-10-13 13:47:00|576.1|575.8|576|575.8|576.1|575.9|576|575.7|726
1634132840000|2021-10-13 13:47:20|575.9|575.7|575.8|575.7|575.9|575.7|575.8|575.6|586
1634132850000|2021-10-13 13:47:30|575.7|575.6|575.8|575.6|575.8|575.7|575.7|575.6|2540
1634132870000|2021-10-13 13:47:50|575.7|575.5|575.6|575.3|575.7|575.5|575.5|575.3|1044
1634132880000|2021-10-13 13:48:00|575.5||575.6||575.6||575.5||0
1634132890000|2021-10-13 13:48:10|575.5|575.2|575.4|575.2|575.5|575.2|575.4|575.2|1133
1634132900000|2021-10-13 13:48:20|575.3|575.3|575.5|575.3|575.5|575.4|575.3|575.2|15844
1634132910000|2021-10-13 13:48:30|575.4|575.2|575.4|575.2|575.4|575.2|575.4|575.2|111
1634132920000|2021-10-13 13:48:40|575.5|575.3|575.7|575.5|575.7|575.5|575.5|575.3|4333
1634132930000|2021-10-13 13:48:50|575.8|575.4|575.7|575.5|575.8|575.5|575.7|575.4|1300
1634132940000|2021-10-13 13:49:00|575.8|575.6|575.9|575.6|575.9|575.6|575.8|575.5|0
1634132950000|2021-10-13 13:49:10|576|575.7|576.1|575.9|576.2|576|575.9|575.7|9060
1634132970000|2021-10-13 13:49:30|576|575.8|576|575.7|576|575.8|575.9|575.7|303
1634132980000|2021-10-13 13:49:40|576.1||576||576.1||576||0
1634132990000|2021-10-13 13:49:50|575.9||575.9||575.9||575.9||1600
1634133000000|2021-10-13 13:50:00|575.8|575.8|576.2|576|576.2|576.1|575.8|575.7|1969
1634133010000|2021-10-13 13:50:10|576.1||576.2||576.2||576.1||0
1634133020000|2021-10-13 13:50:20|||||||||100
1634133030000|2021-10-13 13:50:30|576.3|576.1|576.6|576.3|576.6|576.4|576.3|576.1|2060
1634133040000|2021-10-13 13:50:40|576.5|576.2|576.2|576|576.5|576.2|576.2|576|1321
1634133050000|2021-10-13 13:50:50|576.1|575.9|576|575.7|576.1|575.9|575.9|575.7|992
1634133060000|2021-10-13 13:51:00|576.1|575.8|576|575.8|576.1|575.8|576|575.8|2800
1634133080000|2021-10-13 13:51:20|576.1|575.9|576.1|575.9|576.5|576.2|576.1|575.9|7862
1634133090000|2021-10-13 13:51:30|576.2|576|576.3|576|576.3|576|576.2|576|57
1634133100000|2021-10-13 13:51:40|576.2|575.9|576.1|575.8|576.2|575.9|576.1|575.8|1211
1634133110000|2021-10-13 13:51:50|576.2|575.9|576.5|576.2|576.5|576.3|576.1|575.9|1659
1634133120000|2021-10-13 13:52:00|576.4|576|576.5|576.3|576.5|576.3|576.3|576|10000
1634133130000|2021-10-13 13:52:10|576.4|576.2|576.5|576.3|576.5|576.3|576.4|576.2|1172
1634133150000|2021-10-13 13:52:30|576.4|576.2|576.2|575.9|576.4|576.2|576.2|575.9|64
1634133160000|2021-10-13 13:52:40|576.1|575.8|576.1|575.9|576.1|576|576|575.8|913
1634133170000|2021-10-13 13:52:50|576|575.8|576|575.9|576|575.9|575.9|575.7|2003
1634133180000|2021-10-13 13:53:00|576.1|576|576.1|575.9|576.3|576|576.1|575.9|3843
1634133190000|2021-10-13 13:53:10|576.2||576.2||576.2||576.2||0
1634133200000|2021-10-13 13:53:20|576.1|575.8|576|575.7|576.1|575.9|575.9|575.7|424
1634133210000|2021-10-13 13:53:30|575.9|575.6|575.7|575.5|575.9|575.6|575.6|575.4|957
1634133220000|2021-10-13 13:53:40|575.8|575.4|575.9|575.6|575.9|575.6|575.8|575.4|0
1634133230000|2021-10-13 13:53:50|576|575.7|576|575.8|576.1|575.9|576|575.7|1008
1634133240000|2021-10-13 13:54:00||575.9||575.7||575.9||575.7|156
1634133250000|2021-10-13 13:54:10|575.9|575.8|575.9|575.7|576|575.8|575.9|575.7|663
1634133260000|2021-10-13 13:54:20|576|575.6|575.7|575.5|576|575.6|575.7|575.5|0
1634133270000|2021-10-13 13:54:30|575.6|575.4|575.7|575.5|575.7|575.5|575.6|575.4|1275
1634133280000|2021-10-13 13:54:40|575.6|575.4|575.6|575.3|575.6|575.4|575.5|575.3|264
1634133290000|2021-10-13 13:54:50|575.5||575.5||575.5||575.5||0
1634133300000|2021-10-13 13:55:00|575.4|575.2|575.8|575.7|575.9|575.7|575.3|575.1|18026
1634133310000|2021-10-13 13:55:10||575.6||575.6||575.6||575.5|518
1634133320000|2021-10-13 13:55:20|575.9||575.8||575.9||575.8||500
1634133330000|2021-10-13 13:55:30|575.7|575.5|575.7|575.5|575.7|575.6|575.7|575.5|500
1634133340000|2021-10-13 13:55:40||575.6||575.5||575.6||575.5|549
1634133350000|2021-10-13 13:55:50|575.6|575.6|575.5|575.3|575.7|575.6|575.3|575.1|30831
1634133360000|2021-10-13 13:56:00|575.6|575.4|576.1|575.8|576.1|575.8|575.6|575.4|15254
1634133380000|2021-10-13 13:56:20|576.2|575.9|576.3|576|576.3|576.2|576.1|575.9|13700
1634133390000|2021-10-13 13:56:30|576.2|576.1|576.8|576.6|576.8|576.6|576.2|576.1|3294
1634133400000|2021-10-13 13:56:40|576.7|576.5|576.8|576.5|576.8|576.5|576.7|576.4|1
1634133410000|2021-10-13 13:56:50|576.7|576.4|576.9|576.5|577|576.6|576.7|576.4|0
1634133420000|2021-10-13 13:57:00|576.8|576.6|576.7|576.3|576.8|576.6|576.4|576.2|1133
1634133430000|2021-10-13 13:57:10|576.6|576.2|576.4|576.2|576.6|576.2|576.4|576.2|0
1634133440000|2021-10-13 13:57:20|576.3|576.1|576.6|576.4|576.6|576.4|576.3|576.1|3372
1634133450000|2021-10-13 13:57:30|||||||||800
1634133470000|2021-10-13 13:57:50|576.7|576.5|576.8|576.5|576.9|576.6|576.7|576.5|1465
1634133480000|2021-10-13 13:58:00|576.9|576.6|576.9|576.6|576.9|576.6|576.9|576.6|53
1634133490000|2021-10-13 13:58:10|576.8|576.5|576.6|576.4|576.8|576.5|576.6|576.4|710
1634133510000|2021-10-13 13:58:30|576.7|576.5|576.8|576.5|576.8|576.5|576.6|576.5|5
1634133520000|2021-10-13 13:58:40|576.9|576.6|577|576.7|577|576.8|576.9|576.5|2400
1634133530000|2021-10-13 13:58:50|576.9||577||577||576.9||1
1634133540000|2021-10-13 13:59:00||576.8||576.8||576.8||576.7|0
1634133550000|2021-10-13 13:59:10|576.9|576.7|576.7|576.4|577|576.7|576.6|576.4|2654
1634133560000|2021-10-13 13:59:20|576.6||576.6||576.7||576.6||0
1634133570000|2021-10-13 13:59:30|576.7|576.3|576.6|576.3|576.7|576.3|576.5|576.2|1247
1634133590000|2021-10-13 13:59:50|576.5|576.2|576.3|576.1|576.5|576.2|576.3|576.1|1449
1634133600000|2021-10-13 14:00:00|576.5|576.2|576.5|576.4|576.5|576.4|576.3|576.1|2760
1634133610000|2021-10-13 14:00:10|576.6|576.3|576.5|576.2|576.6|576.3|576.5|576.2|1
1634133630000|2021-10-13 14:00:30|576.4|576.1|576.4|576.1|576.4|576.1|576.4|576.1|0
1634133640000|2021-10-13 14:00:40||576.2||576.2||576.2||576.2|0
1634133650000|2021-10-13 14:00:50|576.5|576.1|576.4|576.1|576.5|576.3|576.3|576|6401
1634133660000|2021-10-13 14:01:00|576.5|576.2|576.5|576.3|576.5|576.3|576.5|576.2|0
1634133670000|2021-10-13 14:01:10|576.6|576.2|576.7|576.5|576.7|576.5|576.6|576.2|2113
1634133680000|2021-10-13 14:01:20|576.8|576.6|576.6|576.3|576.9|576.6|576.6|576.3|579
1634133690000|2021-10-13 14:01:30|576.5|576.2|576.1|575.9|576.5|576.2|576|575.9|6977
1634133700000|2021-10-13 14:01:40|576.2|576|576.3|576.1|576.3|576.2|576.2|576|892
1634133720000|2021-10-13 14:02:00|576.4|576.2|576.4|576.2|576.4|576.2|576.3|576.1|2528
1634133730000|2021-10-13 14:02:10|576.5|576.3|576.8|576.6|576.9|576.6|576.5|576.3|323
1634133740000|2021-10-13 14:02:20|576.7|576.5|576.5|576.1|576.8|576.5|576.5|576.1|1729
1634133750000|2021-10-13 14:02:30|576.4|576.2|576.4|576.1|576.4|576.2|576.4|576.1|3300
1634133760000|2021-10-13 14:02:40|576.3|576.2|576.3|576|576.4|576.2|576.2|575.9|1869
1634133770000|2021-10-13 14:02:50|576.2|576.1|576.3|576|576.3|576.1|576.2|575.9|0
1634133780000|2021-10-13 14:03:00|576.2||576.2||576.2||576.1||0
1634133790000|2021-10-13 14:03:10|576.3|576.1|576.3|576|576.3|576.1|576.3|576|307
1634133800000|2021-10-13 14:03:20|576.2|575.9|576.1|575.9|576.2|576|576.1|575.8|2545
1634133820000|2021-10-13 14:03:40|576||576.1||576.1||576||0
1634133830000|2021-10-13 14:03:50|576|575.8|575.8|575.6|576|575.8|575.8|575.6|2116
1634133850000|2021-10-13 14:04:10||575.7||575.7||575.7||575.7|1
1634133860000|2021-10-13 14:04:20|575.7|575.6|574.9|574.7|575.8|575.6|574.7|574.6|212963
1634133870000|2021-10-13 14:04:30|574.8|574.6|574.8|574.5|575|574.9|574.6|574.4|17233
1634133880000|2021-10-13 14:04:40||574.6||574.6||574.6||574.6|0
1634133920000|2021-10-13 14:05:20|574.7|574.5|574.7|574.5|574.7|574.5|574.7|574.5|653
1634133930000|2021-10-13 14:05:30|574.6|574.4|574.6|574.4|574.6|574.5|574.5|574.4|2779
1634133940000|2021-10-13 14:05:40|574.5|574.3|574.4|574.1|574.5|574.3|574.3|574|2729
1634133950000|2021-10-13 14:05:50|574.5|574.2|574.7|574.5|574.7|574.5|574.5|574.2|2448
1634133960000|2021-10-13 14:06:00|574.6|574.6|574.7|574.5|574.9|574.6|574.6|574.5|1899
1634133970000|2021-10-13 14:06:10|574.6|574.4|574.7|574.4|574.7|574.4|574.6|574.4|500
1634133980000|2021-10-13 14:06:20|574.6|574.3|574.3|574.2|574.6|574.3|574.3|574.2|811
1634133990000|2021-10-13 14:06:30|574.2|574.1|574.1|573.8|574.2|574.1|574.1|573.8|4493
1634134000000|2021-10-13 14:06:40|574|573.7|574|573.7|574.1|573.8|574|573.7|2
1634134010000|2021-10-13 14:06:50||573.9||573.8||573.9||573.6|4288
1634134020000|2021-10-13 14:07:00|573.9|573.7|573.8|573.7|573.9|573.7|573.8|573.6|709
1634134030000|2021-10-13 14:07:10|573.9|573.8|574.1|573.8|574.1|573.9|573.9|573.8|1573
1634134040000|2021-10-13 14:07:20|574.2|573.9|574.3|574.1|574.4|574.2|574.2|573.9|2442
1634134050000|2021-10-13 14:07:30|574.4|574.2|574.6|574.2|574.6|574.2|574.3|574|1306
1634134060000|2021-10-13 14:07:40|574.5||574.5||574.5||574.5||0
1634134070000|2021-10-13 14:07:50|574.4||574.4||574.5||574.4||0
1634134080000|2021-10-13 14:08:00|574.5|574.1|574.3|574|574.5|574.1|574.3|574|233
1634134090000|2021-10-13 14:08:10|574.2|573.9|574.1|573.9|574.2|573.9|574.1|573.8|0
1634134100000|2021-10-13 14:08:20|574|573.7|573.9|573.6|574.1|573.7|573.9|573.6|1591
1634134110000|2021-10-13 14:08:30|573.8||573.8||573.8||573.8||646
1634134120000|2021-10-13 14:08:40|573.7|573.4|573.8|573.5|573.8|573.5|573.7|573.4|554
1634134130000|2021-10-13 14:08:50||573.6||573.6||573.6||573.6|0
1634134140000|2021-10-13 14:09:00|573.9|573.7|574|573.7|574.1|573.8|573.8|573.5|9483
1634134150000|2021-10-13 14:09:10|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|0
1634134160000|2021-10-13 14:09:20|573.8|573.5|573.7|573.5|573.8|573.5|573.7|573.5|87
1634134170000|2021-10-13 14:09:30|573.6|573.4|573.5|573.3|573.6|573.5|573.5|573.2|5411
1634134190000|2021-10-13 14:09:50|573.4|573.1|573.4|573.2|573.5|573.3|573.3|573.1|5719
1634134200000|2021-10-13 14:10:00|573.5|573.3|573.5|573.3|573.5|573.3|573.5|573.3|520
1634134220000|2021-10-13 14:10:20|||||||||300
1634134230000|2021-10-13 14:10:30|573.4|573.2|573.4|573.2|573.5|573.2|573.3|573.2|259
1634134250000|2021-10-13 14:10:50|573.3|573.1|572.5|572.3|573.3|573.1|572.5|572.3|130908
1634134260000|2021-10-13 14:11:00|572.4|572.2|572.3|572.1|572.5|572.3|572.2|572|2811
1634134270000|2021-10-13 14:11:10|572.5|572.4|572.5|572.3|572.6|572.4|572.4|572.1|28404
1634134280000|2021-10-13 14:11:20|572.4|572.2|572.5|572.2|572.6|572.3|572.3|572.1|10553
1634134290000|2021-10-13 14:11:30|572.4|572.1|572.4|572.2|572.5|572.2|572.3|572.1|486
1634134300000|2021-10-13 14:11:40|572.5|572.3|572.6|572.4|572.6|572.4|572.4|572.3|5074
1634134310000|2021-10-13 14:11:50|572.5|572.2|572.6|572.2|572.7|572.6|572.5|572.2|7541
1634134320000|2021-10-13 14:12:00|572.5|572.1|572.4|572.1|572.5|572.2|572.3|572.1|522
1634134330000|2021-10-13 14:12:10||572.3||572.1||572.3||572.1|410
1634134340000|2021-10-13 14:12:20|572.3|572|572.2|572|572.3|572|572.2|572|220
1634134380000|2021-10-13 14:13:00|572.1|571.9|572.3|572.1|572.4|572.3|572.1|571.9|15387
1634134390000|2021-10-13 14:13:10|572.2|572.2|572.1|571.9|572.2|572.2|572.1|571.9|2000
1634134410000|2021-10-13 14:13:30|572.2|572|572.2|572|572.2|572|572.1|572|2274
1634134420000|2021-10-13 14:13:40|572.1|571.9|571.9|571.7|572.1|571.9|571.9|571.6|813
1634134430000|2021-10-13 14:13:50|571.8|571.6|571.7|571.5|571.8|571.6|571.7|571.5|355
1634134440000|2021-10-13 14:14:00|571.9|571.8|571.8|571.7|571.9|571.8|571.7|571.5|22495
1634134450000|2021-10-13 14:14:10|571.7|571.6|571.8|571.6|571.8|571.6|571.7|571.6|354
1634134460000|2021-10-13 14:14:20|571.9|571.7|571.8|571.6|571.9|571.8|571.8|571.6|2099
1634134480000|2021-10-13 14:14:40|572|571.5|571.3|571.1|572|571.9|571.3|571.1|27966
1634134500000|2021-10-13 14:15:00|571.2|571|571.3|571.1|571.3|571.2|571.2|571|5727
1634134510000|2021-10-13 14:15:10|571.2|571|571.2|571|571.2|571.1|571.1|571|3005
1634134530000|2021-10-13 14:15:30|571.3|571.1|571.2|571.1|571.4|571.3|571.2|571|8880
1634134540000|2021-10-13 14:15:40|571.3|571.2|571.3|571.1|571.3|571.2|571.3|571.1|1752
1634134550000|2021-10-13 14:15:50|571.2|571|571.3|571|571.3|571.2|571.2|571|3438
1634134560000|2021-10-13 14:16:00|571.2|571.1|571.2|571.1|571.2|571.1|571.2|571|451
1634134570000|2021-10-13 14:16:10|571.3|571|571.3|571.1|571.3|571.1|571.3|571|1874
1634134580000|2021-10-13 14:16:20|571.2|571.2|571.4|571.2|571.5|571.4|571.2|571.1|2910
1634134600000|2021-10-13 14:16:40|||||||||15
1634134610000|2021-10-13 14:16:50|571.5|571.3|571.4|571.2|571.5|571.3|571.4|571.2|1700
1634134620000|2021-10-13 14:17:00|571.5|571.3|571.2|571|571.5|571.3|571.1|571|15095
1634134630000|2021-10-13 14:17:10||571.1||571||571.1||571|1776
1634134640000|2021-10-13 14:17:20|||||||||50
1634134650000|2021-10-13 14:17:30|571.1||571.1||571.2||571.1||2614
1634134660000|2021-10-13 14:17:40|571.2||571.2||571.2||571.1||1689
1634134710000|2021-10-13 14:18:30|571.3|571.1|571.3|571.1|571.3|571.2|571.2|571|3286
1634134720000|2021-10-13 14:18:40|571.4|571|571.3|571|571.4|571|571.3|571|0
1634134730000|2021-10-13 14:18:50|571.2||571.1||571.2||571.1||5700
1634134750000|2021-10-13 14:19:10|571|570.9|571.1|570.9|571.1|570.9|571|570.8|4199
1634134760000|2021-10-13 14:19:20|571.2|571|571.3|571.1|571.5|571.2|571.2|570.9|3120
1634134770000|2021-10-13 14:19:30|571.2|571|571.3|571|571.3|571.1|571.2|571|2131
1634134780000|2021-10-13 14:19:40|571.2|571.1|571.3|571|571.3|571.1|571.2|571|1890
1634134790000|2021-10-13 14:19:50|571.2|570.9|571.3|571|571.3|571|571.1|570.9|285
1634134800000|2021-10-13 14:20:00|571.2||571.2||571.2||571.2||0
1634134820000|2021-10-13 14:20:20|571.3|571.1|571.3|571.1|571.3|571.1|571.2|571.1|1282
1634134830000|2021-10-13 14:20:30|571.4|571.2|571.8|571.6|571.8|571.6|571.4|571.2|5125
1634134840000|2021-10-13 14:20:40|571.7|571.5|571.4|571.2|571.8|571.5|571.4|571.2|1741
1634134850000|2021-10-13 14:20:50|571.3|571.1|571.2|571|571.3|571.1|571.2|571|1065
1634134860000|2021-10-13 14:21:00|571.3|571.1|571.6|571.3|571.7|571.4|571.3|571.1|1204
1634134870000|2021-10-13 14:21:10|571.7|571.4|571.5|571.1|571.8|571.6|571.5|571.1|3517
1634134880000|2021-10-13 14:21:20|571.4|571.2|571.3|571|571.4|571.2|571|570.9|16789
1634134890000|2021-10-13 14:21:30|571.4|571.1|571.9|571.8|572.1|571.8|571.4|571.1|9208
1634134900000|2021-10-13 14:21:40|572|571.9|572.2|571.9|572.2|571.9|572|571.8|74
1634134910000|2021-10-13 14:21:50|572.3|572|572.3|572|572.3|572|572.3|571.9|80
1634134920000|2021-10-13 14:22:00|572.2|572.2|572.3|572|572.3|572.2|572.2|572|741
1634134930000|2021-10-13 14:22:10|572.2|571.9|571.9|571.6|572.2|571.9|571.9|571.5|501
1634134940000|2021-10-13 14:22:20|571.8|571.5|571.5|571.2|571.8|571.5|571.5|571.2|0
1634134950000|2021-10-13 14:22:30|571.4|571.3|571.9|571.6|571.9|571.6|571.3|571|32809
1634134960000|2021-10-13 14:22:40|571.8|571.7|571.8|571.6|571.9|571.7|571.8|571.5|452
1634134970000|2021-10-13 14:22:50|571.7|571.5|571.5|571.2|571.7|571.5|571.5|571.2|438
1634134980000|2021-10-13 14:23:00||571.3||571.3||571.3||571.3|0
1634134990000|2021-10-13 14:23:10|571.6|571.4|571.7|571.5|571.7|571.5|571.6|571.4|72
1634135000000|2021-10-13 14:23:20||571.4||571.3||571.4||571.3|0
1634135010000|2021-10-13 14:23:30|571.6||571.6||571.6||571.6||175
1634135020000|2021-10-13 14:23:40||571.4||571.3||571.4||571.3|0
1634135030000|2021-10-13 14:23:50|571.7|571.4|571.8|571.4|571.9|571.7|571.7|571.4|14094
1634135040000|2021-10-13 14:24:00|571.7||571.6||571.7||571.6||2
1634135060000|2021-10-13 14:24:20|571.5|571.5|571.5|571.3|571.6|571.5|571.5|571.3|468
1634135080000|2021-10-13 14:24:40|571.4||571.4||571.4||571.4||0
1634135090000|2021-10-13 14:24:50|571.3|571.2|571.3|571.2|571.4|571.3|571.3|571.1|273
1634135100000|2021-10-13 14:25:00|571.4|571.3|571.3|571.2|571.4|571.3|571.3|571.2|71
1634135110000|2021-10-13 14:25:10|571.4|571.3|571.9|571.6|572.2|571.9|571.3|571.2|11924
1634135120000|2021-10-13 14:25:20|571.8|571.7|571.8|571.5|571.9|571.7|571.8|571.5|1292
1634135130000|2021-10-13 14:25:30|571.9|571.6|571.6|571.2|571.9|571.6|571.5|571.2|1677
1634135140000|2021-10-13 14:25:40|571.5|571.3|571.8|571.5|571.9|571.6|571.5|571.3|336
1634135150000|2021-10-13 14:25:50|571.7|571.6|571.8|571.6|571.8|571.6|571.7|571.5|1
1634135160000|2021-10-13 14:26:00|571.9|571.7|572|571.8|572|571.8|571.9|571.7|1996
1634135170000|2021-10-13 14:26:10|572.1|571.9|572.1|571.7|572.1|572|571.8|571.5|2915
1634135180000|2021-10-13 14:26:20|572|571.8|572.1|571.8|572.2|572|572|571.8|2656
1634135190000|2021-10-13 14:26:30|572|571.9|572.1|571.8|572.1|571.9|572|571.8|3
1634135200000|2021-10-13 14:26:40|572|571.7|571.9|571.6|572|571.7|571.8|571.5|942
1634135210000|2021-10-13 14:26:50|571.8|571.7|572.1|572|572.2|572|571.8|571.6|2872
1634135220000|2021-10-13 14:27:00|572.2|571.9|572.6|572.3|572.6|572.3|572.2|571.9|6133
1634135230000|2021-10-13 14:27:10||572.4||572.4||572.4||572.3|0
1634135240000|2021-10-13 14:27:20|572.7||572.7||572.7||572.7||0
1634135250000|2021-10-13 14:27:30|572.6|572.3|572.5|572.3|572.6|572.3|572.5|572.3|260
1634135270000|2021-10-13 14:27:50|572.4|572.1|572.4|572.1|572.4|572.3|572.3|571.9|6465
1634135280000|2021-10-13 14:28:00|572.5|572.2|573.1|572.8|573.2|572.9|572.5|572.2|2797
1634135290000|2021-10-13 14:28:10||572.9||572.9||572.9||572.9|0
1634135300000|2021-10-13 14:28:20|573.2|573|573.4|573|573.4|573.2|573.2|572.9|1151
1634135310000|2021-10-13 14:28:30|573.3||573.2||573.3||573.2||0
1634135320000|2021-10-13 14:28:40|573.1|572.9|573.2|572.9|573.2|572.9|573.1|572.9|534
1634135330000|2021-10-13 14:28:50|573.1||573.2||573.2||573.1||0
1634135340000|2021-10-13 14:29:00|573.1|573|573|572.9|573.2|573|573|572.9|0
1634135350000|2021-10-13 14:29:10|573.1|573|573.7|573.3|573.8|573.5|573.1|573|4240
1634135360000|2021-10-13 14:29:20|573.6|573.2|573.5|573.2|573.6|573.3|573.4|573.2|2209
1634135370000|2021-10-13 14:29:30|573.4||573.5||573.5||573.4||0
1634135380000|2021-10-13 14:29:40|573.4|573.3|573.6|573.3|573.6|573.3|573.4|573.2|352
1634135390000|2021-10-13 14:29:50|573.7|573.4|573.6|573.3|573.7|573.4|573.6|573.3|2447
1634135400000|2021-10-13 14:30:00||573.4||573.4||573.5||573.3|0
1634135410000|2021-10-13 14:30:10|573.7|573.5|573.9|573.6|574|573.6|573.7|573.5|2477
1634135420000|2021-10-13 14:30:20|574|573.7|574.1|573.8|574.1|573.8|574|573.7|0
1634135430000|2021-10-13 14:30:30|574.2|573.9|574.5|574.2|574.5|574.2|574.2|573.9|1305
1634135440000|2021-10-13 14:30:40||574.1||574.2||574.2||574.1|0
1634135450000|2021-10-13 14:30:50|574.6|574.7|574.6|574.1|574.8|574.7|574.4|574.1|11041
1634135460000|2021-10-13 14:31:00|574.5|574.2|574.4|574|574.6|574.2|574.2|574|3411
1634135470000|2021-10-13 14:31:10|574.3||574.3||574.3||574.3||0
1634135480000|2021-10-13 14:31:20|574.2|573.9|574.1|573.7|574.2|573.9|573.9|573.7|1407
1634135490000|2021-10-13 14:31:30|574|573.8|574|573.7|574.2|573.8|574|573.7|350
1634135500000|2021-10-13 14:31:40|574.1|573.8|574.1|573.9|574.1|573.9|574.1|573.8|135
1634135510000|2021-10-13 14:31:50|574|573.8|574|573.7|574.1|573.8|574|573.7|805
1634135520000|2021-10-13 14:32:00|573.9|573.8|574|573.7|574|573.8|573.9|573.7|998
1634135530000|2021-10-13 14:32:10|||||||||100
1634135540000|2021-10-13 14:32:20|573.9|573.8|573.7|573.5|573.9|573.8|573.7|573.5|3261
1634135550000|2021-10-13 14:32:30|573.6|573.4|573.3|573|573.7|573.4|573.3|573|1030
1634135560000|2021-10-13 14:32:40|573.2|572.9|573.5|573.2|573.6|573.3|573.2|572.9|4780
1634135570000|2021-10-13 14:32:50|573.4|573.1|573.3|573|573.5|573.4|573.2|573|2403
1634135580000|2021-10-13 14:33:00|573.4|573.3|573.3|573|573.6|573.3|573.3|573|5261
1634135590000|2021-10-13 14:33:10|573.2||573.2||573.3||573.1||450
1634135600000|2021-10-13 14:33:20|573.3|573.2|573.5|573.2|573.6|573.3|573.3|573.2|180
1634135610000|2021-10-13 14:33:30|573.6|573.3|573.7|573.5|573.9|573.5|573.6|573.2|0
1634135620000|2021-10-13 14:33:40|573.6|573.4|573.5|573.2|573.6|573.4|573.5|573.2|938
1634135630000|2021-10-13 14:33:50|573.4|573.1|573.4|573.2|573.4|573.2|573.3|573.1|820
1634135640000|2021-10-13 14:34:00|573.5|573.3|573.5|573.3|573.5|573.3|573.5|573.3|1854
1634135670000|2021-10-13 14:34:30|573.4|573.2|573.4|573.3|573.4|573.3|573.4|573.2|1016
1634135680000|2021-10-13 14:34:40|573.5|573.4|573.6|573.4|573.6|573.4|573.5|573.4|2598
1634135690000|2021-10-13 14:34:50|573.5|573.3|573.5|573.1|573.5|573.3|573.4|573.1|964
1634135700000|2021-10-13 14:35:00|573.4|573|573|572.7|573.4|573|572.7|572.5|24710
1634135710000|2021-10-13 14:35:10|573.1|572.8|573.2|573|573.2|573|573.1|572.8|502
1634135730000|2021-10-13 14:35:30|573.1|572.9|573|572.8|573.1|572.9|573|572.8|848
1634135740000|2021-10-13 14:35:40|573.1|572.9|573|572.8|573.1|572.9|573|572.8|0
1634135750000|2021-10-13 14:35:50|572.9|572.7|572.8|572.6|572.9|572.7|572.8|572.6|600
1634135760000|2021-10-13 14:36:00|572.9|572.7|572.9|572.7|572.9|572.7|572.8|572.6|2607
1634135780000|2021-10-13 14:36:20|572.8|572.6|572.8|572.6|572.9|572.6|572.7|572.3|2237
1634135800000|2021-10-13 14:36:40|572.7|572.5|572.7|572.5|572.7|572.5|572.7|572.4|295
1634135810000|2021-10-13 14:36:50|572.6|572.4|572.5|572.2|572.7|572.4|572.5|572.2|128
1634135820000|2021-10-13 14:37:00|572.6|572.5|572.7|572.5|572.8|572.6|572.5|572.3|7664
1634135830000|2021-10-13 14:37:10|572.8|572.6|573|572.6|573|572.8|572.7|572.6|3228
1634135840000|2021-10-13 14:37:20|572.9|572.7|573|572.7|573|572.7|572.9|572.7|300
1634135850000|2021-10-13 14:37:30|572.9||572.9||572.9||572.9||0
1634135880000|2021-10-13 14:38:00|573|572.8|573|572.7|573|572.8|572.9|572.7|1500
1634135900000|2021-10-13 14:38:20|572.9|572.8|572.9|572.7|572.9|572.8|572.8|572.7|868
1634135910000|2021-10-13 14:38:30|572.8|572.6|572.5|572.2|572.8|572.6|572.5|572.1|1624
1634135920000|2021-10-13 14:38:40|572.6|572.3|572.5|572.2|572.6|572.4|572.5|572.2|1400
1634135930000|2021-10-13 14:38:50|572.4|572.1|572.4|572.1|572.4|572.1|572.3|572|1379
1634135940000|2021-10-13 14:39:00||572.2||572.2||572.2||572.1|1000
1634135960000|2021-10-13 14:39:20|572.3|572.1|572.4|572.2|572.4|572.2|572.3|572.1|474
1634135970000|2021-10-13 14:39:30|572.5|572.3|572.5|572.4|572.5|572.4|572.5|572.3|1573
1634136010000|2021-10-13 14:40:10|572.4|572.3|572.4|572.2|572.4|572.3|572.4|572.2|1261
1634136020000|2021-10-13 14:40:20|572.5|572.3|572.5|572.3|572.5|572.3|572.5|572.3|0
1634136030000|2021-10-13 14:40:30|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|246
1634136050000|2021-10-13 14:40:50|572.3|572.3|572.5|572.4|572.6|572.4|572.3|572.3|4944
1634136060000|2021-10-13 14:41:00|572.6|572.5|572.7|572.5|572.9|572.6|572.6|572.5|1806
1634136070000|2021-10-13 14:41:10|572.8|572.6|573.1|572.9|573.3|572.9|572.8|572.6|1742
1634136080000|2021-10-13 14:41:20|573.2|573|573.3|573.1|573.4|573.2|573.2|573|125
1634136090000|2021-10-13 14:41:30|573.4||573.3||573.4||573.3||0
1634136100000|2021-10-13 14:41:40|573.4|573.2|573|572.8|573.4|573.2|572.9|572.7|1485
1634136110000|2021-10-13 14:41:50|572.9|573|573.3|573|573.3|573|572.9|572.9|4314
1634136120000|2021-10-13 14:42:00|573.2|573.1|573.4|573.1|573.4|573.2|573.2|573|987
1634136130000|2021-10-13 14:42:10|573.3||573.4||573.4||573.3||0
1634136140000|2021-10-13 14:42:20|573.3|573.2|573.4|573.2|573.4|573.2|573.3|573.2|1328
1634136150000|2021-10-13 14:42:30|573.5|573.3|573.6|573.3|573.6|573.4|573.5|573.3|1176
1634136160000|2021-10-13 14:42:40|573.5|573.2|573.6|573.3|573.9|573.7|573.5|573.2|18157
1634136170000|2021-10-13 14:42:50|573.5|573.4|573.5|573.2|573.5|573.4|573.4|573.2|1902
1634136180000|2021-10-13 14:43:00|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|0
1634136190000|2021-10-13 14:43:10|573.3|573.2|573.3|573.2|573.4|573.2|573.3|573.2|0
1634136200000|2021-10-13 14:43:20|573.4|573.3|573.4|573.2|573.6|573.5|573.4|573.2|17432
1634136210000|2021-10-13 14:43:30|||||||||2
1634136240000|2021-10-13 14:44:00|573.5|573.3|573.5|573.3|573.7|573.6|573.5|573.2|15605
1634136250000|2021-10-13 14:44:10|573.4|573.2|573.3|573.2|573.4|573.3|573.3|573.2|2485
1634136260000|2021-10-13 14:44:20|573.4||573.4||573.5||573.4||197
1634136270000|2021-10-13 14:44:30|573.3|573.1|573.2|573|573.3|573.2|573.2|573|1156
1634136280000|2021-10-13 14:44:40|573.1|572.9|573.1|572.7|573.1|572.9|573.1|572.7|766
1634136290000|2021-10-13 14:44:50|573||572.9||573||572.8||1000
1634136300000|2021-10-13 14:45:00|573|572.8|573.1|572.9|573.2|572.9|573|572.8|164
1634136320000|2021-10-13 14:45:20|573.2|573|573.2|573|573.3|573.1|573.2|573|500
1634136330000|2021-10-13 14:45:30|573.1|572.8|573|572.7|573.1|572.8|573|572.7|4408
1634136350000|2021-10-13 14:45:50|572.9||572.9||572.9||572.9||0
1634136370000|2021-10-13 14:46:10|572.8|572.6|572.7|572.6|572.8|572.6|572.7|572.6|251
1634136380000|2021-10-13 14:46:20|572.6|572.5|572.5|572.3|572.6|572.5|572.5|572.3|1828
1634136410000|2021-10-13 14:46:50|572.4||572.5||572.5||572.4||0
1634136420000|2021-10-13 14:47:00|572.6|572.4|573.1|572.8|573.2|572.9|572.6|572.4|19955
1634136430000|2021-10-13 14:47:10|573|572.9|573.1|572.8|573.1|572.9|573|572.8|982
1634136440000|2021-10-13 14:47:20|573|572.9|572.9|572.6|573|572.9|572.8|572.6|1932
1634136450000|2021-10-13 14:47:30|572.8|572.5|572.8|572.5|572.8|572.5|572.8|572.5|0
1634136460000|2021-10-13 14:47:40|572.9|572.6|572.5|572.3|572.9|572.6|572.5|572.3|1232
1634136470000|2021-10-13 14:47:50|572.6|572.4|572.7|572.6|572.7|572.6|572.6|572.4|814
1634136480000|2021-10-13 14:48:00|572.8|572.7|572.7|572.4|572.8|572.7|572.7|572.4|3228
1634136490000|2021-10-13 14:48:10|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.3|0
1634136500000|2021-10-13 14:48:20|572.5||572.5||572.6||572.5||0
1634136520000|2021-10-13 14:48:40|572.4|572.2|572.7|572.5|572.8|572.5|572.3|572.1|8758
1634136530000|2021-10-13 14:48:50|572.8|572.8|572.9|572.6|572.9|572.8|572.8|572.6|5250
1634136540000|2021-10-13 14:49:00|||||||||2
1634136550000|2021-10-13 14:49:10|573|572.7|573.2|573|573.2|573|573|572.7|675
1634136560000|2021-10-13 14:49:20|573.3|573.1|573.4|573.1|573.4|573.1|573.3|573.1|321
1634136570000|2021-10-13 14:49:30|573.3|573.2|573.3|573|573.4|573.2|573.3|573|599
1634136590000|2021-10-13 14:49:50|573.4|573.1|573.7|573.4|573.9|573.6|573.4|573.1|7704
1634136600000|2021-10-13 14:50:00|573.6||573.6||573.7||573.6||0
1634136610000|2021-10-13 14:50:10|573.5|573.3|573.7|573.5|573.7|573.5|573.4|573.2|3085
1634136620000|2021-10-13 14:50:20|573.6||573.6||573.6||573.6||0
1634136640000|2021-10-13 14:50:40||573.4||573.3||573.4||573.2|255
1634136660000|2021-10-13 14:51:00|573.5|573.2|573.4|573.1|573.5|573.2|573.4|573|503
1634136670000|2021-10-13 14:51:10|||||||||50
1634136680000|2021-10-13 14:51:20||573.2||573.1||573.3||573.1|70
1634136690000|2021-10-13 14:51:30||573.2||573.2||573.2||573.2|0
1634136710000|2021-10-13 14:51:50|573.3||573.4||573.4||573.3||606
1634136720000|2021-10-13 14:52:00|573.5|573.3|573.5|573.3|573.7|573.4|573.5|573.2|1874
1634136740000|2021-10-13 14:52:20|573.4|573.2|573.5|573.3|573.5|573.3|573.4|573.2|1059
1634136750000|2021-10-13 14:52:30|573.6|573.4|573.6|573.4|573.6|573.5|573.6|573.4|576
1634136760000|2021-10-13 14:52:40|573.7|573.5|573.6|573.4|573.9|573.7|573.6|573.4|10780
1634136770000|2021-10-13 14:52:50|573.7|573.5|573.7|573.4|573.8|573.6|573.6|573.4|4575
1634136780000|2021-10-13 14:53:00||573.5||573.5||573.5||573.5|0
1634136820000|2021-10-13 14:53:40|573.8|573.6|573.9|573.7|573.9|573.7|573.8|573.6|1044
1634136830000|2021-10-13 14:53:50|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.6|100
1634136840000|2021-10-13 14:54:00|573.7|573.7|573.8|573.6|573.8|573.7|573.7|573.6|43
1634136850000|2021-10-13 14:54:10|573.7|573.5|573.7|573.6|573.8|573.6|573.7|573.5|2262
1634136860000|2021-10-13 14:54:20|573.8|573.7|573.8|573.6|573.8|573.7|573.7|573.6|200
1634136870000|2021-10-13 14:54:30|573.7|573.5|573.7|573.5|573.7|573.6|573.6|573.5|690
1634136880000|2021-10-13 14:54:40|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.5|5072
1634136890000|2021-10-13 14:54:50|573.9|573.7|573.8|573.6|573.9|573.8|573.8|573.6|1392
1634136930000|2021-10-13 14:55:30|573.9|573.3|574|573.6|574|573.6|573.7|573.3|102
1634136940000|2021-10-13 14:55:40|573.8|573.4|573.8|573.4|574|573.5|573.8|573.4|0
1634136950000|2021-10-13 14:55:50|574|573.6|573.8|573.4|574|573.6|573.8|573.4|302
1634136970000|2021-10-13 14:56:10|574|573.6|573.7|573.3|574|573.6|573.6|573.1|194
1634136990000|2021-10-13 14:56:30|573.5|573.1|573.6|573.2|573.7|573.3|573.5|573.1|1944
1634137000000|2021-10-13 14:56:40|573.4|573|573.4|573|573.4|573|573.4|573|0
1634137010000|2021-10-13 14:56:50|573.6|573.2|573.4|573|573.6|573.2|573.4|573|2
1634137030000|2021-10-13 14:57:10|573.2|573.1|573.2|572.8|573.2|573.1|573.2|572.8|509
1634137040000|2021-10-13 14:57:20|573.4|573|573|572.6|573.4|573|573|572.6|414
1634137060000|2021-10-13 14:57:40|573.2|572.7|573|572.5|573.2|572.7|573|572.5|0
1634137070000|2021-10-13 14:57:50|573.2|572.7|573.2|572.8|573.2|572.8|573.2|572.7|0
1634137080000|2021-10-13 14:58:00|573|572.6|573|572.7|573|572.7|573|572.6|0
1634137090000|2021-10-13 14:58:10|573.1|573|573.5|573.1|573.5|573.2|573.1|572.8|278
1634137110000|2021-10-13 14:58:30|573.1|573|573.1|572.7|573.3|573|573.1|572.7|1336
1634137120000|2021-10-13 14:58:40|573.3|572.9|573|572.6|573.3|572.9|572.8|572.4|309
1634137130000|2021-10-13 14:58:50|572.8|572.4|573|572.6|573|572.6|572.8|572.4|690
1634137140000|2021-10-13 14:59:00|572.8|572.4|572.9|572.6|572.9|572.6|572.7|572.4|0
1634137150000|2021-10-13 14:59:10|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1634137160000|2021-10-13 14:59:20|572.9|572.6|572.8|572.4|572.9|572.6|572.8|572.4|349
1634137170000|2021-10-13 14:59:30|573|572.6|572.9|572.5|573|572.6|572.9|572.5|3498
1634137180000|2021-10-13 14:59:40|573.1|572.7|573.2|572.8|573.2|572.8|572.8|572.5|1650
1634137190000|2021-10-13 14:59:50|573|572.6|572.9|572.6|573.1|572.8|572.9|572.6|0
1634137200000|2021-10-13 15:00:00|573.1|572.8|572.9|572.6|573.1|572.8|572.9|572.6|316
1634137250000|2021-10-13 15:00:50|573.1|572.8|573.3|572.9|573.3|572.9|573.1|572.7|213
1634137260000|2021-10-13 15:01:00|573.2|572.7|573.3|572.9|573.3|572.9|573|572.7|0
1634137270000|2021-10-13 15:01:10|573.1|572.7|573.1|572.8|573.3|573|573.1|572.7|270
1634137280000|2021-10-13 15:01:20|573.3|573|573.3|573|573.3|573|573.3|573|0
1634137300000|2021-10-13 15:01:40|573.4|573.1|573.5|573.1|573.5|573.1|573.4|573.1|920
1634137310000|2021-10-13 15:01:50|573.3|572.9|573.2|572.9|573.5|573.1|573.2|572.9|2
1634137320000|2021-10-13 15:02:00|573.4|573.1|573.4|573.1|573.5|573.1|573.2|572.9|0
1634137330000|2021-10-13 15:02:10|573.2|572.9|573.2|572.9|573.2|572.9|573.2|572.9|0
1634137340000|2021-10-13 15:02:20|573.1|572.7|573.1|572.7|573.3|572.9|573.1|572.7|1096
1634137370000|2021-10-13 15:02:50|573.3|572.9|573.5|573.1|573.5|573.1|573.3|572.9|775
1634137380000|2021-10-13 15:03:00|573.3|572.9|573.5|573.2|573.5|573.2|573.3|572.9|2339
1634137390000|2021-10-13 15:03:10|573.3|573|573.5|573.2|573.5|573.2|573.3|573|340
1634137400000|2021-10-13 15:03:20|573.3|573|573.6|573.3|573.6|573.3|573.3|573|109
1634137410000|2021-10-13 15:03:30|573.4|573.1|573.3|573|573.5|573.2|573.3|573|0
1634137430000|2021-10-13 15:03:50|573.5|573.2|573.2|572.8|573.5|573.2|573.2|572.8|394
1634137440000|2021-10-13 15:04:00|573.4|573|573.4|573|573.4|573|573.2|572.8|900
1634137460000|2021-10-13 15:04:20|573.2|572.8|573.2|572.9|573.4|573.1|573.2|572.8|1223
1634137470000|2021-10-13 15:04:30|573.4|573.1|573.3|573|573.4|573.1|573.3|573|300
1634137480000|2021-10-13 15:04:40|573.1|572.8|573.2|572.8|573.3|572.9|573|572.6|667
1634137490000|2021-10-13 15:04:50||572.9||572.9||572.9||572.9|0
1634137500000|2021-10-13 15:05:00|573|572.7|573.1|572.8|573.2|572.8|573|572.6|358
1634137520000|2021-10-13 15:05:20|572.9|572.6|572.9|572.6|573.1|572.8|572.9|572.6|0
1634137530000|2021-10-13 15:05:30|573.1|572.4|572.9|572.4|573.1|572.6|572.9|572.4|929
1634137540000|2021-10-13 15:05:40|573.1|572.6|572.8|572.4|573.1|572.6|572.8|572.4|0
1634137550000|2021-10-13 15:05:50|573|572.6|572.7|572.2|573|572.6|572.5|572.2|891
1634137560000|2021-10-13 15:06:00|572.5|572|572.7|572.4|572.7|572.4|572.5|572|0
1634137570000|2021-10-13 15:06:10|572.4|572|572.4|572|572.4|572|572.4|572|0
1634137580000|2021-10-13 15:06:20|572.6|572.2|572.4|572|572.6|572.2|572.4|572|780
1634137590000|2021-10-13 15:06:30|572.2|571.8|572.6|572.2|572.8|572.4|572.2|571.8|3930
1634137600000|2021-10-13 15:06:40|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1634137620000|2021-10-13 15:07:00|572.7|572.3|572.7|572.3|572.7|572.3|572.7|572.3|0
1634137630000|2021-10-13 15:07:10|572.5|572.2|572.6|572.3|572.7|572.3|572.4|572|652
1634137640000|2021-10-13 15:07:20|572.4|572.1|572.4|572|572.4|572.1|572.4|572|0
1634137650000|2021-10-13 15:07:30|572.6|572.2|572.6|572.2|572.6|572.3|572.6|572.2|0
1634137660000|2021-10-13 15:07:40|572.4|572|572.4|572|572.4|572|572.4|572|0
1634137670000|2021-10-13 15:07:50|572.6|572.2|572.6|572.2|572.6|572.2|572.4|572|656
1634137690000|2021-10-13 15:08:10|572.7|572.3|572.7|572.3|572.7|572.3|572.5|572.1|512
1634137730000|2021-10-13 15:08:50|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1634137750000|2021-10-13 15:09:10|572.6|572.2|572.6|572.2|572.6|572.2|572.6|572.2|2
1634137760000|2021-10-13 15:09:20|572.8|572.4|572.8|572.4|572.8|572.4|572.8|572.4|0
1634137770000|2021-10-13 15:09:30|572.7|572.2|572.5|572.1|572.7|572.2|572.5|572.1|0
1634137780000|2021-10-13 15:09:40|572.7|572.3|572.7|572.3|572.7|572.3|572.7|572.3|0
1634137790000|2021-10-13 15:09:50|572.5|572.1|572.7|572.3|572.7|572.3|572.5|572.1|3762
1634137800000|2021-10-13 15:10:00|572.4|572.1|572.6|572.2|572.6|572.2|572.3|572|737
1634137810000|2021-10-13 15:10:10|572.5|572|572.4|572|572.5|572|572.4|572|0
1634137840000|2021-10-13 15:10:40|572.6|572.2|572.2|571.8|572.6|572.2|572.2|571.8|3647
1634137850000|2021-10-13 15:10:50|572.3|572|572.3|571.8|572.3|572|572.1|571.6|119
1634137860000|2021-10-13 15:11:00|572.1|571.6|572.3|571.9|572.3|571.9|572.1|571.6|74
1634137870000|2021-10-13 15:11:10|572.1|571.7|572.1|571.7|572.1|571.7|572.1|571.7|0
1634137900000|2021-10-13 15:11:40|572.3|571.9|572.3|571.9|572.5|572.1|572.3|571.9|540
1634137920000|2021-10-13 15:12:00|572.5|572.1|572.3|571.9|572.5|572.1|572.1|571.7|94
1634137940000|2021-10-13 15:12:20|572.1|571.7|571.9|571.5|572.2|571.7|571.9|571.5|661
1634137950000|2021-10-13 15:12:30|572.1|571.7|572|571.6|572.1|571.7|572|571.6|0
1634137980000|2021-10-13 15:13:00|572.2|571.8|572.3|572|572.3|572|572.1|571.8|175
1634137990000|2021-10-13 15:13:10|572.1|571.8|572.4|572.1|572.4|572.1|572.1|571.8|969
1634138000000|2021-10-13 15:13:20|572.3|572.2|572.3|572.1|572.3|572.2|572.2|572|13126
1634138010000|2021-10-13 15:13:30|572.4|572.2|572.5|572.2|572.5|572.3|572.4|572.2|2210
1634138020000|2021-10-13 15:13:40|572.4|572.3|572.5|572.3|572.6|572.4|572.3|572.3|14215
1634138030000|2021-10-13 15:13:50||572.4||572.4||572.4||572.4|2
1634138050000|2021-10-13 15:14:10|572.4|572.3|572.4|572.3|572.5|572.3|572.4|572.3|1036
1634138060000|2021-10-13 15:14:20||572.2||572.2||572.2||572.2|721
1634138070000|2021-10-13 15:14:30|572.3||572.3||572.3||572.3||0
1634138080000|2021-10-13 15:14:40|572.4|572.1|572.3|572.1|572.4|572.2|572.2|572|4739
1634138090000|2021-10-13 15:14:50|572.2||572.2||572.2||572.2||17012
1634138100000|2021-10-13 15:15:00|572.3|572.2|572.4|572.2|572.4|572.3|572.2|572.1|3996
1634138110000|2021-10-13 15:15:10|572.3|572.3|572.4|572.3|572.5|572.4|572.3|572.3|5511
1634138120000|2021-10-13 15:15:20|572.5|572.2|572.4|572.3|572.5|572.3|572.4|572.2|407
1634138150000|2021-10-13 15:15:50|||||||||400
1634138160000|2021-10-13 15:16:00|||||||||352
1634138180000|2021-10-13 15:16:20|||||||||175
1634138190000|2021-10-13 15:16:30|572.3|572.2|572.4|572.3|572.4|572.3|572.3|572.2|1899
1634138200000|2021-10-13 15:16:40|572.3|572.2|572.3|572.1|572.4|572.2|572.2|572.1|1731
1634138240000|2021-10-13 15:17:20|572.2|572|572.1|572|572.2|572|572.1|572|21174
1634138250000|2021-10-13 15:17:30|572.2|572.1|572.2|572.1|572.3|572.2|572.2|572|7099
1634138270000|2021-10-13 15:17:50|572.3||572.2||572.3||572.2||4294
1634138280000|2021-10-13 15:18:00|572.3|572.2|572.4|572.2|572.5|572.3|572.3|572.1|7398
1634138290000|2021-10-13 15:18:10|572.5|572.3|572.4|572.2|572.5|572.3|572.3|572.2|3824
1634138300000|2021-10-13 15:18:20||572.3||572.2||572.3||572.2|2
1634138310000|2021-10-13 15:18:30|572.3|572.1|572.2|572|572.3|572.1|572.2|572|2112
1634138320000|2021-10-13 15:18:40|572.3|572.1|572.3|572.2|572.3|572.2|572.3|572.1|1092
1634138350000|2021-10-13 15:19:10|||||||||500
1634138360000|2021-10-13 15:19:20||572.1||572.1||572.2||572.1|1821
1634138370000|2021-10-13 15:19:30|572.2||572.2||572.2||572.2||588
1634138380000|2021-10-13 15:19:40||572||572||572||572|763
1634138400000|2021-10-13 15:20:00|572.4|572.1|572.2|572.1|572.4|572.3|572.2|572|6170
1634138420000|2021-10-13 15:20:20|||||||||442
1634138430000|2021-10-13 15:20:30|||||||||2
1634138440000|2021-10-13 15:20:40||572||572||572||572|818
1634138450000|2021-10-13 15:20:50|572.3|572.1|572.4|572.3|572.4|572.3|572.3|572|6548
1634138460000|2021-10-13 15:21:00|572.5|572.4|572.5|572.4|572.5|572.4|572.5|572.4|5818
1634138470000|2021-10-13 15:21:10|||||||||315
1634138480000|2021-10-13 15:21:20|572.6|572.5|572.6|572.4|572.6|572.5|572.5|572.4|2929
1634138490000|2021-10-13 15:21:30|572.5|572.7|572.6|572.5|572.8|572.7|572.5|572.4|25597
1634138510000|2021-10-13 15:21:50||572.4||572.5||572.5||572.4|1759
1634138520000|2021-10-13 15:22:00|572.5|572.4|572.5|572.4|572.5|572.4|572.5|572.4|771
1634138530000|2021-10-13 15:22:10|572.4|572.3|572.4|572.3|572.4|572.3|572.4|572.2|2060
1634138540000|2021-10-13 15:22:20|572.5|572.4|572.4|572.2|572.5|572.4|572.4|572.2|4138
1634138550000|2021-10-13 15:22:30|572.3||572.4||572.4||572.3||1728
1634138560000|2021-10-13 15:22:40|||||||||2
1634138570000|2021-10-13 15:22:50|572.3|572.1|572.3|572.1|572.4|572.2|572.2|572.1|1
1634138580000|2021-10-13 15:23:00|572.2|572.2|572.4|572.2|572.4|572.3|572.2|572.2|5725
1634138600000|2021-10-13 15:23:20|572.3|572.3|572.3|572.1|572.4|572.3|572.3|572.1|300
1634138610000|2021-10-13 15:23:30|||||||||300
1634138620000|2021-10-13 15:23:40|572.2|572|572.2|572|572.3|572|572|571.8|30543
1634138630000|2021-10-13 15:23:50|572.3||572.2||572.3||572.2||4122
1634138640000|2021-10-13 15:24:00|572.1|571.9|572.2|572|572.2|572.1|572|571.8|3378
1634138650000|2021-10-13 15:24:10|572.1|572.1|572.1|572|572.3|572.1|572.1|571.9|4179
1634138660000|2021-10-13 15:24:20|572|571.9|572|571.8|572.1|571.9|572|571.8|1540
1634138670000|2021-10-13 15:24:30|571.9|571.7|571.9|571.8|572|571.8|571.8|571.7|13333
1634138680000|2021-10-13 15:24:40||571.7||571.7||571.7||571.7|1
1634138690000|2021-10-13 15:24:50|571.8|571.8|572|571.8|572|571.8|571.8|571.8|2920
1634138700000|2021-10-13 15:25:00|571.9|571.9|572|571.8|572|571.9|571.9|571.8|843
1634138710000|2021-10-13 15:25:10|571.9|571.7|571.9|571.7|571.9|571.7|571.9|571.7|2037
1634138720000|2021-10-13 15:25:20|571.8|571.6|571.6|571.4|571.8|571.6|571.6|571.4|4296
1634138730000|2021-10-13 15:25:30|571.5|571.3|571.3|571.1|571.5|571.3|571.3|571.1|1398
1634138740000|2021-10-13 15:25:40|571.4|571.2|571.5|571.3|571.5|571.3|571.3|571.2|14184
1634138750000|2021-10-13 15:25:50|571.6|571.4|571.6|571.4|571.6|571.4|571.5|571.3|5931
1634138760000|2021-10-13 15:26:00||571.5||571.5||571.5||571.4|4399
1634138780000|2021-10-13 15:26:20|571.8|571.7|571.7|571.5|571.8|571.7|571.6|571.5|12783
1634138790000|2021-10-13 15:26:30|571.6|571.4|571.4|571.2|571.6|571.5|571.4|571.2|8645
1634138800000|2021-10-13 15:26:40|571.3|571.3|571.4|571.2|571.5|571.3|571.3|571.2|6305
1634138810000|2021-10-13 15:26:50|571.3||571.3||571.4||571.3||3875
1634138820000|2021-10-13 15:27:00|571.2|571.1|571.3|571.1|571.3|571.2|571.2|571|9542
1634138830000|2021-10-13 15:27:10|571.2|571|571.1|571|571.2|571.1|571.1|571|16413
1634138840000|2021-10-13 15:27:20|571|570.9|571.2|571|571.3|571.1|571|570.9|18524
1634138850000|2021-10-13 15:27:30|571.3|571.2|571.2|571|571.3|571.2|571.2|571|3687
1634138860000|2021-10-13 15:27:40|571.3|571.1|571.2|571|571.3|571.1|571.2|571|1584
1634138870000|2021-10-13 15:27:50|571.4|571.3|571.5|571.3|571.6|571.4|571.2|571|17959
1634138880000|2021-10-13 15:28:00|571.6|571.5|571.6|571.3|571.6|571.5|571.5|571.3|4500
1634138900000|2021-10-13 15:28:20|571.5||571.5||571.5||571.5||0
1634138910000|2021-10-13 15:28:30|571.6|571.4|571.5|571.3|571.6|571.4|571.5|571.3|3056
1634138920000|2021-10-13 15:28:40||571.4||571.4||571.4||571.4|1000
1634138930000|2021-10-13 15:28:50|571.4|571.3|571.5|571.4|571.5|571.4|571.4|571.3|2717
1634138940000|2021-10-13 15:29:00|571.6|571.5|571.6|571.4|571.7|571.5|571.5|571.4|5888
1634138950000|2021-10-13 15:29:10|571.5||571.5||571.6||571.5||837
1634138960000|2021-10-13 15:29:20|571.6|571.5|571.6|571.5|571.8|571.7|571.6|571.4|10000
1634138970000|2021-10-13 15:29:30|571.7||571.8||571.8||571.6||3613
1634138980000|2021-10-13 15:29:40|571.7||571.6||571.7||571.6||1776
1634138990000|2021-10-13 15:29:50|571.7||571.7||571.8||571.7||1530
1634194820000|2021-10-14 07:00:20|574.8|573.6|574.6|573.3|574.8|573.6|574.6|573|0
1634194830000|2021-10-14 07:00:30|574.4|573.4|572.3|571.4|574.4|573.9|572|571|0
1634194840000|2021-10-14 07:00:40|572.6|571.3|572.4|571.5|572.6|572.5|572.3|571.2|0
1634194850000|2021-10-14 07:00:50||571.6||571.5||571.8||571.4|0
1634194860000|2021-10-14 07:01:00|572.3|571.4|571.7|571|572.3|571.4|571.4|570.9|0
1634194870000|2021-10-14 07:01:10|571|570.9|570.9|570.2|571.8|570.9|570.9|570.2|0
1634194880000|2021-10-14 07:01:20|571.1|570.1|570.6|570.1|571.2|570.7|570.6|570|0
1634194890000|2021-10-14 07:01:30|570.8|570.2|570.6|570|571.1|570.6|570|569.5|0
1634194900000|2021-10-14 07:01:40|570.5|570.1|570.6|570|570.6|570.1|570.5|570|0
1634194910000|2021-10-14 07:01:50|570.5|570.5|570.6|570|570.6|570.5|570.5|570|0
1634194920000|2021-10-14 07:02:00|570.5|570.1|572.2|571.4|572.9|572.8|570.5|570|888
1634194930000|2021-10-14 07:02:10|572.1|571.5|570.6|570.1|572.2|571.7|570.5|570|0
1634194940000|2021-10-14 07:02:20|570.7|570.2|571.3|570.7|571.3|570.7|570.7|570.2|0
1634194950000|2021-10-14 07:02:30|571.7|570.8|572.5|571.5|572.8|571.9|571.7|570.8|0
1634194960000|2021-10-14 07:02:40|572.7|571.6|572.6|571.8|572.8|571.9|572.4|571.2|0
1634194970000|2021-10-14 07:02:50|572.8|572.3|571.8|571.3|572.8|572.3|571.8|571.3|0
1634194990000|2021-10-14 07:03:10|571.7||571.7||571.7||571.7||0
1634195000000|2021-10-14 07:03:20|571.6|571.1|571.6|571.1|571.6|571.1|571.6|571.1|0
1634195010000|2021-10-14 07:03:30|571.5||571.5||571.5||571.5||0
1634195020000|2021-10-14 07:03:40|571.4|571|570.8|570|571.4|571|570.8|570|0
1634195030000|2021-10-14 07:03:50|570.7|570.1|570.6|570|570.7|570.1|570.6|570|0
1634195040000|2021-10-14 07:04:00|571.6|570.1|572.2|571.5|572.8|572.1|571.5|570.1|0
1634195050000|2021-10-14 07:04:10|572|571.4|571.5|570.9|572|571.4|571.5|570.8|0
1634195060000|2021-10-14 07:04:20|571.4|570.8|571.3|570.6|571.4|570.8|571.2|570.3|0
1634195070000|2021-10-14 07:04:30|571.4|570.7|570.9|570.2|571.5|571.2|570.9|570.1|0
1634195080000|2021-10-14 07:04:40||570.3||570.2||570.4||570.2|0
1634195090000|2021-10-14 07:04:50||570.1||570.2||570.2||570.1|0
1634195100000|2021-10-14 07:05:00|570.8|570.1|569.8|569.2|570.8|570.1|569.8|569.2|0
1634195110000|2021-10-14 07:05:10|569.9|569.3|570.1|569.8|570.3|570|569.6|569.3|0
1634195120000|2021-10-14 07:05:20|570|569.6|570|569.6|570.2|570.1|569.6|569.3|0
1634195130000|2021-10-14 07:05:30|570.1|569.7|570.5|570.2|570.5|570.2|570.1|569.7|0
1634195140000|2021-10-14 07:05:40|570.4|570.1|569.9|569.5|570.4|570.1|569.8|569.5|0
1634195150000|2021-10-14 07:05:50|569.8|569.4|570.1|569.9|570.1|570|569.6|569.4|0
1634195160000|2021-10-14 07:06:00|570|569.8|570.1|569.6|570.1|570|569.7|569.5|0
1634195170000|2021-10-14 07:06:10|570|569.5|570.3|569.8|570.3|570|569.8|569.5|0
1634195180000|2021-10-14 07:06:20|570.4|569.7|570.3|570|570.4|570.3|570.3|569.7|0
1634195190000|2021-10-14 07:06:30|570.5|569.9|570.5|570.1|570.5|570.2|570.4|569.9|0
1634195200000|2021-10-14 07:06:40|570.3|570|570.7|570.5|570.7|570.6|570.3|570|0
1634195210000|2021-10-14 07:06:50|570.9|570.6|570.8|570.5|571|570.7|570.3|570|0
1634195220000|2021-10-14 07:07:00|571|570.4|571|570.6|571|570.9|570.9|570.4|0
1634195230000|2021-10-14 07:07:10|570.9|570.7|570.9|570.6|571|570.8|570.8|570.3|0
1634195240000|2021-10-14 07:07:20|570.8|570.5|570.6|570|570.9|570.7|569.8|569.5|0
1634195250000|2021-10-14 07:07:30|570.7|570.1|571.3|570.8|571.4|570.8|570.7|570.1|0
1634195260000|2021-10-14 07:07:40|571.2|570.7|571.2|570.6|571.2|570.7|571.2|570.6|0
1634195270000|2021-10-14 07:07:50|571.1|570.7|571.1|570.5|571.1|570.9|571.1|570.5|0
1634195280000|2021-10-14 07:08:00||570.4||570.5||570.6||570.4|0
1634195290000|2021-10-14 07:08:10|571|570.9|571.2|570.6|571.4|570.9|571|570.6|0
1634195300000|2021-10-14 07:08:20|571.1|570.5|571|570.5|571.1|570.5|571|570.5|0
1634195310000|2021-10-14 07:08:30|570.9|570.3|570.9|570.3|570.9|570.3|570.9|570.3|0
1634195320000|2021-10-14 07:08:40|570.8|570.4|571.9|571.4|572.2|571.4|570.7|570.4|0
1634195330000|2021-10-14 07:08:50|571.8|571.3|571.5|571|571.8|571.3|571.5|570.9|0
1634195340000|2021-10-14 07:09:00||570.9||571.1||571.1||570.9|0
1634195350000|2021-10-14 07:09:10|571.4|571|571.4|570.9|571.4|571|571.4|570.8|0
1634195360000|2021-10-14 07:09:20|571.6|571|570.8|570.4|571.7|571.2|570.8|570.4|0
1634195370000|2021-10-14 07:09:30|570.9|570.5|571.1|570.7|571.2|570.8|570.9|570.5|0
1634195380000|2021-10-14 07:09:40|571|570.6|570.2|569.7|571|570.6|570.2|569.7|0
1634195390000|2021-10-14 07:09:50|570.1|569.6|570.8|570.1|570.8|570.2|570|569.6|0
1634195400000|2021-10-14 07:10:00|570.7|570.2|570.5|570|570.7|570.2|570.4|570|0
1634195410000|2021-10-14 07:10:10|570.4|569.8|570|569.5|570.4|569.8|570|569.5|0
1634195420000|2021-10-14 07:10:20|569.9|569.3|569.9|569.5|569.9|569.5|569.9|569.2|0
1634195430000|2021-10-14 07:10:30|570|569.6|570.3|569.8|570.3|569.8|570|569.6|0
1634195440000|2021-10-14 07:10:40|570.4|569.9|570.9|570.3|570.9|570.3|570.4|569.9|0
1634195450000|2021-10-14 07:10:50|570.8|570.2|570.5|569.9|570.8|570.2|570.1|569.5|0
1634195470000|2021-10-14 07:11:10|570.8|570|570.8|570.3|571|570.4|570.8|570|0
1634195480000|2021-10-14 07:11:20|570.7|570.2|570.8|570.3|570.9|570.5|570.5|569.9|0
1634195490000|2021-10-14 07:11:30|570.9|570.4|571|570.2|571|570.5|570.9|570.2|0
1634195500000|2021-10-14 07:11:40|570.9|570.3|570.9|570.4|570.9|570.4|570.8|570.3|0
1634195510000|2021-10-14 07:11:50||570.3||570.3||570.3||570.2|0
1634195530000|2021-10-14 07:12:10|570.8|570.2|570.6|569.8|570.8|570.2|570.6|569.8|0
1634195540000|2021-10-14 07:12:20|570.5|569.7|570.2|569.5|570.5|570.2|570|569.2|0
1634195550000|2021-10-14 07:12:30|570|569.6|570.3|569.8|570.4|570|569.8|569.4|0
1634195560000|2021-10-14 07:12:40|570.5|569.7|570.7|570.2|570.7|570.4|569.9|569.5|0
1634195570000|2021-10-14 07:12:50|570.8|570.3|570.9|570.3|571|570.5|570.6|570.2|0
1634195580000|2021-10-14 07:13:00|570.8|570.4|571.6|571.1|571.9|571.4|570.8|570.2|0
1634195590000|2021-10-14 07:13:10|571.5|571.2|570.7|570.1|571.5|571.2|570.7|570.1|0
1634195600000|2021-10-14 07:13:20|570.9|570.2|571|570.3|571.1|570.6|570.9|570.2|0
1634195610000|2021-10-14 07:13:30|571.1|570.4|571.3|570.8|571.6|571|571|570.4|0
1634195620000|2021-10-14 07:13:40|571.6|570.9|571.7|571.2|571.7|571.3|571.3|570.9|0
1634195630000|2021-10-14 07:13:50|571.6|571.1|571.5|570.8|571.6|571.1|571.2|570.6|0
1634195640000|2021-10-14 07:14:00|571.6|570.9|572|571.6|572|571.6|571.5|570.9|0
1634195650000|2021-10-14 07:14:10|572.2|571.7|572.8|572.2|572.8|572.3|572.2|571.5|0
1634195660000|2021-10-14 07:14:20|572.9|572.3|573|572.5|573.2|572.5|572.9|572.3|0
1634195670000|2021-10-14 07:14:30||572.4||572.3||572.4||572.3|0
1634195680000|2021-10-14 07:14:40|572.8|572.2|572.7|572|573|572.3|572.1|571.4|0
1634195690000|2021-10-14 07:14:50|572.6|571.8|572.2|571.8|572.6|571.8|572|571.2|0
1634195700000|2021-10-14 07:15:00|572.3|571.9|572.5|572|572.7|572.1|572|571.7|0
1634195710000|2021-10-14 07:15:10|572.4|571.8|572.1|571.6|572.4|571.8|572.1|571.6|0
1634195720000|2021-10-14 07:15:20|572.2|571.7|572.3|571.7|572.9|572.4|572.1|571.6|0
1634195730000|2021-10-14 07:15:30|572.2|571.6|572.1|571.5|572.2|571.6|571.5|571.4|0
1634195740000|2021-10-14 07:15:40|571.5|571.6|572|571.4|572.1|571.6|571.5|571.2|0
1634195750000|2021-10-14 07:15:50|571.9|571.3|572.4|571.9|572.4|571.9|571.9|571.3|0
1634195760000|2021-10-14 07:16:00|572.3|571.8|572.2|571.7|572.3|571.9|572|571.5|0
1634195770000|2021-10-14 07:16:10|572|571.8|572|571.7|572|571.8|572|571.7|0
1634195780000|2021-10-14 07:16:20|572.2|571.8|572.7|572.1|572.8|572.1|572.1|571.7|0
1634195790000|2021-10-14 07:16:30|572.6|572.2|572.3|571.9|572.6|572.3|572.2|571.9|0
1634195810000|2021-10-14 07:16:50|572.2|571.7|572.6|572.1|572.6|572.1|572.1|571.6|0
1634195820000|2021-10-14 07:17:00|572.7|572.2|572.6|572.2|572.7|572.3|572.4|571.9|0
1634195830000|2021-10-14 07:17:10|572.5|572.1|572.4|571.9|572.6|572.3|572.3|571.8|0
1634195840000|2021-10-14 07:17:20|572.6|572|572.6|572|572.6|572.2|572.6|571.9|0
1634195850000|2021-10-14 07:17:30|572.5||572.5||572.5||572.5||0
1634195860000|2021-10-14 07:17:40|572.4|571.9|573|572.5|573|572.5|572|571.9|0
1634195870000|2021-10-14 07:17:50|572.9|572.4|572.9|572.3|573|572.4|572.9|572.3|0
1634195880000|2021-10-14 07:18:00|573|572.4|573.3|572.8|573.5|572.8|572.9|572.1|0
1634195890000|2021-10-14 07:18:10|573.2|572.9|573.2|572.7|573.3|572.9|573|572.5|0
1634195900000|2021-10-14 07:18:20|573.1|572.6|573.2|572.7|573.2|572.7|573|572.5|0
1634195910000|2021-10-14 07:18:30|572.7|572.6|574.3|573.9|574.4|573.9|572.7|572.5|0
1634195920000|2021-10-14 07:18:40|574.2|573.7|574|573.6|574.3|574|574|573.6|0
1634195930000|2021-10-14 07:18:50|574.3|573.4|574.1|573.6|574.3|574.1|573.8|573.3|0
1634195940000|2021-10-14 07:19:00|574|573.5|573.3|572.7|574.1|573.6|573.3|572.7|0
1634195950000|2021-10-14 07:19:10|573.6|572.8|573.8|573.3|573.8|573.3|573.5|572.8|0
1634195960000|2021-10-14 07:19:20|573.7|573.2|573.8|573.3|573.8|573.3|573.7|573.2|0
1634195970000|2021-10-14 07:19:30|574|573.4|574.2|573.7|574.2|573.7|574|573.4|0
1634195980000|2021-10-14 07:19:40|574.4|573.8|574.6|573.9|574.8|574|574.4|573.8|0
1634195990000|2021-10-14 07:19:50|574.4|573.8|574.4|573.9|574.4|573.9|574.4|573.8|0
1634196000000|2021-10-14 07:20:00|574.6|574|574.7|574.4|575|574.4|574.6|574|0
1634196020000|2021-10-14 07:20:20|574.6|574.2|574.4|573.9|574.6|574.3|574.1|573.4|0
1634196030000|2021-10-14 07:20:30||574||573.9||574||573.9|0
1634196040000|2021-10-14 07:20:40|574.3||574.3||574.3||574.3||0
1634196050000|2021-10-14 07:20:50|574.6|574|573.9|573.3|574.6|574|573.9|573.3|0
1634196060000|2021-10-14 07:21:00|573.8|573.2|574|573.6|574.1|573.6|573.5|573.2|0
1634196070000|2021-10-14 07:21:10|573.9|573.5|574.1|573.7|574.3|573.9|573.9|573.5|0
1634196090000|2021-10-14 07:21:30|574|573.6|573.7|573.3|574|573.6|573.7|573.2|0
1634196100000|2021-10-14 07:21:40|573.8|573.4|574.1|573.5|574.1|573.5|573.8|573.4|0
1634196110000|2021-10-14 07:21:50|573.9|573.7|573.9|573.5|573.9|573.8|573.9|573.5|0
1634196120000|2021-10-14 07:22:00|574.1|573.6|574.1|573.8|574.1|573.8|574.1|573.6|0
1634196130000|2021-10-14 07:22:10|574.2|573.7|574.2|573.6|574.3|574|574.2|573.6|0
1634196140000|2021-10-14 07:22:20|574.1|573.7|574.1|573.7|574.1|573.7|574.1|573.7|0
1634196150000|2021-10-14 07:22:30|574.2|573.8|574.4|573.8|574.8|574.1|574.2|573.8|0
1634196170000|2021-10-14 07:22:50|574.1|573.6|574.1|573.6|574.1|573.6|573.7|573.3|0
1634196180000|2021-10-14 07:23:00||573.7||573.8||573.8||573.7|0
1634196190000|2021-10-14 07:23:10|574|573.7|574.4|573.9|574.4|574|574|573.6|0
1634196200000|2021-10-14 07:23:20|574.3|573.8|574.2|573.7|574.3|573.8|574.1|573.6|0
1634196210000|2021-10-14 07:23:30|574.3|573.8|574.2|573.7|574.3|573.9|574.2|573.7|0
1634196230000|2021-10-14 07:23:50|574.1|573.6|574|573.7|574.7|574.2|573.9|573.5|0
1634196240000|2021-10-14 07:24:00|574.2|573.8|574.1|573.8|574.3|573.8|573.9|573.7|0
1634196250000|2021-10-14 07:24:10|574.2|573.9|574.4|574|574.4|574|573.9|573.8|0
1634196260000|2021-10-14 07:24:20|574|573.9|574.2|573.9|574.4|574|574|573.8|0
1634196270000|2021-10-14 07:24:30|574|573.8|574.2|574|574.4|574|574|573.8|0
1634196280000|2021-10-14 07:24:40|574.3|574.6|574.5|574.1|574.8|574.6|574.2|574|0
1634196290000|2021-10-14 07:24:50|574.6|574|574.6|574.1|574.6|574.1|574.3|574|0
1634196300000|2021-10-14 07:25:00||574.2||574.2||574.2||574.2|0
1634196310000|2021-10-14 07:25:10|574.8|574.3|574.6|574.2|575|574.4|574.3|574.1|0
1634196320000|2021-10-14 07:25:20|574.5|573.8|574|573.7|574.5|573.9|573.7|573.3|0
1634196330000|2021-10-14 07:25:30|574.1|573.8|574.4|573.9|574.4|573.9|574.1|573.8|0
1634196340000|2021-10-14 07:25:40|574.3||574.3||574.3||574.3||0
1634196350000|2021-10-14 07:25:50|574.2|573.8|574.2|573.7|574.2|573.8|574|573.7|0
1634196360000|2021-10-14 07:26:00|574.1|573.6|573.8|573.5|574.1|573.6|573.8|573.4|0
1634196370000|2021-10-14 07:26:10|574|573.9|574.4|574|574.4|574|573.9|573.5|0
1634196380000|2021-10-14 07:26:20|574.5|574.1|574.7|574.3|574.9|574.6|574.5|574.1|0
1634196390000|2021-10-14 07:26:30|574.6|574.4|574.7|574.3|574.7|574.4|574.5|574.2|0
1634196400000|2021-10-14 07:26:40|574.8|574.4|574.9|574.5|574.9|574.5|574.8|574.4|0
1634196410000|2021-10-14 07:26:50|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1634196420000|2021-10-14 07:27:00|574.9|574.5|574.9|574.5|574.9|574.5|574.9|574.5|0
1634196440000|2021-10-14 07:27:20|575|574.6|575|574.7|575.1|574.8|574.9|574.6|0
1634196450000|2021-10-14 07:27:30|575.1|574.8|575|574.8|575.3|575|575|574.8|0
1634196460000|2021-10-14 07:27:40|574.9|574.7|575|574.7|575|574.8|574.8|574.5|0
1634196470000|2021-10-14 07:27:50|574.9|574.6|575|574.6|575|574.6|574.8|574.5|0
1634196480000|2021-10-14 07:28:00|574.9||574.9||574.9||574.9||0
1634196500000|2021-10-14 07:28:20|575|574.7|575|574.6|575|574.7|575|574.6|0
1634196510000|2021-10-14 07:28:30|574.9|574.4|574.7|574.4|574.9|574.7|574.5|574.3|0
1634196520000|2021-10-14 07:28:40|574.8|574.5|574.9|574.5|574.9|574.5|574.8|574.5|0
1634196530000|2021-10-14 07:28:50|574.8|574.4|574.7|574.3|574.8|574.4|574.6|574.3|0
1634196540000|2021-10-14 07:29:00|574.6|574.2|574.7|574.5|574.7|574.5|574.5|574.2|0
1634196550000|2021-10-14 07:29:10|574.6|574.3|574.5|574.2|574.6|574.3|574.4|574.1|0
1634196560000|2021-10-14 07:29:20|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574.1|0
1634196580000|2021-10-14 07:29:40|574.3|574|574.4|574.1|574.4|574.1|574|573.9|0
1634196600000|2021-10-14 07:30:00|574.3|574|574.2|573.8|574.3|574|574|573.7|0
1634196610000|2021-10-14 07:30:10|574.1|573.5|574.2|573.7|574.2|573.7|573.6|573.4|0
1634196620000|2021-10-14 07:30:20|574.3|573.8|574.4|574.1|574.4|574.1|574.3|573.8|0
1634196670000|2021-10-14 07:31:10|574.5|574.2|574.8|574.5|574.8|574.5|574.5|574.2|0
1634196680000|2021-10-14 07:31:20|574.7|574.6|575|574.6|575|574.7|574.7|574.6|0
1634196690000|2021-10-14 07:31:30|574.9|574.7|574.9|574.7|574.9|574.7|574.9|574.7|0
1634196700000|2021-10-14 07:31:40|575|574.8|575|574.7|575.2|575.1|575|574.7|0
1634196710000|2021-10-14 07:31:50|574.9|574.6|574.9|574.6|574.9|574.6|574.9|574.5|0
1634196720000|2021-10-14 07:32:00|574.8|574.5|574.9|574.5|574.9|574.7|574.8|574.5|0
1634196730000|2021-10-14 07:32:10|574.8||574.8||574.8||574.8||0
1634196740000|2021-10-14 07:32:20|574.7|574.4|574.9|574.5|575.2|575|574.7|574.4|0
1634196750000|2021-10-14 07:32:30|574.8|574.6|574.7|574.4|574.9|574.6|574.7|574.4|0
1634196760000|2021-10-14 07:32:40|574.8||574.8||574.8||574.8||0
1634196770000|2021-10-14 07:32:50|574.7|574.3|574.6|574.3|574.7|574.5|574.6|574.3|0
1634196780000|2021-10-14 07:33:00|574.7|574.2|575|574.7|575|574.8|574.4|574.2|0
1634196790000|2021-10-14 07:33:10|574.9|574.8|575|574.7|575|574.8|574.9|574.7|0
1634196830000|2021-10-14 07:33:50|575.1|574.8|575|574.7|575.4|575|575|574.7|0
1634196840000|2021-10-14 07:34:00|575.3|574.8|574.8|574.5|575.4|575|574.8|574.5|0
1634196850000|2021-10-14 07:34:10|574.7|574.6|574.6|574.4|574.7|574.6|574.6|574.4|0
1634196860000|2021-10-14 07:34:20||574.3||574.3||574.3||574.3|0
1634196890000|2021-10-14 07:34:50||574.4||574.4||574.4||574.4|0
1634196900000|2021-10-14 07:35:00|574.7||574.7||574.7||574.7||0
1634196910000|2021-10-14 07:35:10|574.6|574.3|574.4|574.1|574.6|574.3|574.4|574.1|0
1634196920000|2021-10-14 07:35:20||574.2||574.2||574.2||574.2|0
1634196930000|2021-10-14 07:35:30|574.3|574.1|574.2|573.9|574.3|574.1|574.2|573.9|0
1634196940000|2021-10-14 07:35:40|574.4|574.3|574.2|574|574.4|574.3|574.2|573.9|0
1634196950000|2021-10-14 07:35:50|574.1|573.9|574|573.7|574.2|573.9|574|573.7|0
1634196960000|2021-10-14 07:36:00|574.1|574|574|573.7|574.2|574|574|573.7|0
1634196970000|2021-10-14 07:36:10|574.1||574||574.1||574||0
1634196980000|2021-10-14 07:36:20||573.8||573.8||573.8||573.8|0
1634196990000|2021-10-14 07:36:30|573.9|573.7|573.8|573.5|574|573.7|573.8|573.5|0
1634197000000|2021-10-14 07:36:40|574.1|573.6|574.9|574.5|574.9|574.5|574.1|573.6|0
1634197010000|2021-10-14 07:36:50|575|574.8|574.7|574.5|575|574.9|574.7|574.5|0
1634197020000|2021-10-14 07:37:00|574.6|574.4|575|574.6|575|574.7|574.6|574.3|0
1634197050000|2021-10-14 07:37:30||574.7||574.7||574.7||574.7|0
1634197060000|2021-10-14 07:37:40|574.9|574.6|575|574.7|575.3|575|574.9|574.6|0
1634197070000|2021-10-14 07:37:50|574.9|574.6|574.8|574.5|574.9|574.6|574.7|574.5|0
1634197080000|2021-10-14 07:38:00|574.7|574.4|574.7|574.3|574.7|574.4|574.6|574.3|0
1634197090000|2021-10-14 07:38:10|574.6|574.2|573.9|573.6|574.6|574.2|573.9|573.6|0
1634197130000|2021-10-14 07:38:50|574.1|573.7|574.2|573.8|574.2|573.8|574.1|573.7|0
1634197140000|2021-10-14 07:39:00|574.1||574.1||574.1||574.1||0
1634197150000|2021-10-14 07:39:10|574.2|574.1|574.2|573.8|574.2|574.1|574.2|573.8|0
1634197160000|2021-10-14 07:39:20|574.1|573.7|573.9|573.6|574.1|573.7|573.9|573.6|0
1634197200000|2021-10-14 07:40:00|573.8|573.5|573.7|573.5|573.8|573.5|573.5|573.3|0
1634197210000|2021-10-14 07:40:10|573.8|573.7|573.9|573.6|573.9|573.8|573.8|573.5|0
1634197220000|2021-10-14 07:40:20|573.8|573.5|573.6|573.3|573.8|573.5|573.6|573.2|0
1634197230000|2021-10-14 07:40:30||573.4||573.4||573.4||573.4|0
1634197240000|2021-10-14 07:40:40|573.5|573.3|573.1|572.8|573.5|573.3|573.1|572.8|0
1634197250000|2021-10-14 07:40:50|573|573.1|573.1|572.8|573.2|573.1|573|572.8|0
1634197260000|2021-10-14 07:41:00|573|572.7|572.6|572.2|573|572.7|572.6|572.2|0
1634197270000|2021-10-14 07:41:10|572.5|572.1|572|571.7|572.5|572.1|572|571.7|0
1634197280000|2021-10-14 07:41:20|571.9|571.6|571.9|571.6|571.9|571.6|571.9|571.6|0
1634197300000|2021-10-14 07:41:40|572|571.9|571.6|571.4|572|571.9|571.4|571.3|0
1634197310000|2021-10-14 07:41:50|571.7|571.5|571.6|571.3|571.7|571.5|571.6|571.3|0
1634197320000|2021-10-14 07:42:00|571.5|571.2|571.7|571.3|571.7|571.3|571.4|571.1|0
1634197330000|2021-10-14 07:42:10||571.6||571.3||571.6||571.3|0
1634197340000|2021-10-14 07:42:20|571.8|571.4|571.9|571.6|571.9|571.6|571.7|571.4|0
1634197360000|2021-10-14 07:42:40|571.8|571.5|571.5|571.2|571.8|571.5|571.5|571.2|0
1634197380000|2021-10-14 07:43:00|571.6|571.1|572.1|571.6|572.1|571.6|571.4|571.1|0
1634197390000|2021-10-14 07:43:10|572||572||572||572||0
1634197400000|2021-10-14 07:43:20|571.9||571.9||571.9||571.9||0
1634197410000|2021-10-14 07:43:30|572|571.7|572.1|571.7|572.1|571.7|572|571.7|0
1634197420000|2021-10-14 07:43:40|572|571.6|572.3|571.9|572.6|572.3|572|571.6|0
1634197440000|2021-10-14 07:44:00||572||572||572||572|0
1634197450000|2021-10-14 07:44:10|572.2|571.9|572|571.6|572.2|571.9|572|571.6|0
1634197460000|2021-10-14 07:44:20|571.9||571.9||571.9||571.9||0
1634197480000|2021-10-14 07:44:40|572|571.7|572.1|571.9|572.1|571.9|572|571.7|0
1634197490000|2021-10-14 07:44:50|572.2|572|572.6|572.3|572.6|572.4|572.2|572|0
1634197500000|2021-10-14 07:45:00|572.7||572.7||572.7||572.7||0
1634197510000|2021-10-14 07:45:10|572.6||572.6||572.6||572.6||0
1634197520000|2021-10-14 07:45:20|572.5||572.5||572.5||572.5||0
1634197530000|2021-10-14 07:45:30|572.4|572.2|572.2|571.9|572.4|572.2|572.2|571.9|0
1634197540000|2021-10-14 07:45:40|572.3|572|572.4|572.2|572.6|572.3|572.3|572|0
1634197550000|2021-10-14 07:45:50|572.6|572.3|572.8|572.5|572.8|572.5|572.6|572.3|0
1634197560000|2021-10-14 07:46:00|572.7|572.4|572.3|572|572.7|572.4|572.3|572|0
1634197570000|2021-10-14 07:46:10|572.2||572.2||572.2||572.1||0
1634197580000|2021-10-14 07:46:20|572.1|571.9|571.9|571.6|572.1|571.9|571.9|571.6|0
1634197590000|2021-10-14 07:46:30|572|571.7|571.9|571.6|572|571.7|571.9|571.6|0
1634197600000|2021-10-14 07:46:40|571.8|571.5|571.7|571.4|571.8|571.5|571.6|571.3|0
1634197630000|2021-10-14 07:47:10|571.6|571.3|571|570.6|571.6|571.3|570.9|570.6|0
1634197640000|2021-10-14 07:47:20||570.7||570.6||570.7||570.6|0
1634197650000|2021-10-14 07:47:30|570.9|570.7|570.8|570.6|570.9|570.7|570.7|570.5|0
1634197660000|2021-10-14 07:47:40|570.7|570.4|570.6|570.4|570.7|570.4|570.6|570.4|0
1634197680000|2021-10-14 07:48:00||570.3||570.3||570.4||570.3|0
1634197690000|2021-10-14 07:48:10|570.5|570.2|569.9|569.7|570.5|570.2|569.9|569.6|0
1634197700000|2021-10-14 07:48:20|569.8|569.6|569.6|569.3|569.9|569.6|569.6|569.2|0
1634197710000|2021-10-14 07:48:30|569.5|569.6|569.5|569.4|569.9|569.6|569.5|569.4|0
1634197720000|2021-10-14 07:48:40||569.3||569.3||569.3||569.3|0
1634197730000|2021-10-14 07:48:50|569.6|569.4|569.7|569.4|569.7|569.5|569.6|569.4|0
1634197740000|2021-10-14 07:49:00|569.6|569.3|569.4|569.1|569.6|569.3|569.3|569|0
1634197750000|2021-10-14 07:49:10|569.5|569|569.5|569.2|569.5|569.2|569.5|569|0
1634197760000|2021-10-14 07:49:20||569.3||569.3||569.4||569.2|0
1634197770000|2021-10-14 07:49:30|569.6|569.2|569.7|569.3|569.7|569.5|569.5|569.2|0
1634197780000|2021-10-14 07:49:40|569.8|569.4|570.1|569.8|570.1|569.8|569.8|569.4|0
1634197800000|2021-10-14 07:50:00||569.9||569.9||569.9||569.9|0
1634197810000|2021-10-14 07:50:10|570.2|570|570.1|569.9|570.4|570.1|570.1|569.9|0
1634197820000|2021-10-14 07:50:20|570.2|569.8|570.2|569.8|570.2|569.8|570.2|569.8|0
1634197830000|2021-10-14 07:50:30|570.1|570.1|570.3|570|570.4|570.2|570.1|569.8|0
1634197840000|2021-10-14 07:50:40|570.2|570.1|570.4|570.1|570.4|570.2|570.2|570.1|0
1634197850000|2021-10-14 07:50:50|570.3|570.2|570.5|570.2|570.5|570.3|570.3|570.2|0
1634197870000|2021-10-14 07:51:10|570.6|570.3|570.7|570.3|570.7|570.5|570.6|570.3|0
1634197880000|2021-10-14 07:51:20|570.6|570.2|570.6|570.2|570.6|570.2|570.6|570.2|0
1634197890000|2021-10-14 07:51:30|570.5||570.5||570.5||570.5||0
1634197910000|2021-10-14 07:51:50|570.6|570.3|570.6|570.2|570.6|570.3|570.6|570.2|0
1634197920000|2021-10-14 07:52:00|570.7|570.3|571.1|570.8|571.1|570.8|570.7|570.3|0
1634197930000|2021-10-14 07:52:10|571.3|570.9|571.4|571.2|571.8|571.4|571.3|570.9|0
1634197950000|2021-10-14 07:52:30|571.5|571.3|571.9|571.6|571.9|571.6|571.5|571.3|0
1634197960000|2021-10-14 07:52:40|572|571.5|571.8|571.5|572.1|571.5|571.8|571.5|0
1634197970000|2021-10-14 07:52:50|571.7|571.4|571.7|571.2|571.7|571.4|571.5|571.2|0
1634197980000|2021-10-14 07:53:00|571.6|571.3|571.3|571.1|571.6|571.3|571.3|571.1|0
1634197990000|2021-10-14 07:53:10|571.4|571.2|571.5|571.1|571.7|571.5|571.3|571|0
1634198000000|2021-10-14 07:53:20|571.4||571.4||571.4||571.4||0
1634198010000|2021-10-14 07:53:30|571.5|571.2|571.5|571.2|571.7|571.3|571.5|571.2|0
1634198030000|2021-10-14 07:53:50|571.6|571.1|571.5|571.2|571.6|571.2|571.5|571.1|0
1634198040000|2021-10-14 07:54:00|571.4|571.1|571.4|571.1|571.4|571.1|571.4|571.1|0
1634198050000|2021-10-14 07:54:10|571.7|571.6|571.7|571.4|571.7|571.6|571.6|571.3|0
1634198060000|2021-10-14 07:54:20|571.8|571|571.3|571.1|571.8|571.2|571.2|571|0
1634198070000|2021-10-14 07:54:30|571.2||571.3||571.3||571.2||0
1634198080000|2021-10-14 07:54:40|571.4|571.2|571.6|571.4|571.6|571.4|571.4|571.2|0
1634198090000|2021-10-14 07:54:50|571.7|571.3|571.7|571.5|571.7|571.5|571.7|571.3|0
1634198100000|2021-10-14 07:55:00|571.6|571.4|571.4|571.3|571.6|571.4|571.4|571.2|0
1634198110000|2021-10-14 07:55:10|571.3|571.1|571.3|571.1|571.3|571.1|571.3|571.1|0
1634198120000|2021-10-14 07:55:20|571.4||571.4||571.4||571.4||0
1634198130000|2021-10-14 07:55:30|571.5|571.2|571.5|571.1|571.6|571.3|571.5|571.1|0
1634198140000|2021-10-14 07:55:40|571.6|571.2|571.5|571.1|571.6|571.2|571.5|571.1|0
1634198160000|2021-10-14 07:56:00|571.3|571|571.8|571.5|571.8|571.5|571.2|571|0
1634198180000|2021-10-14 07:56:20|571.7|571.4|571.6|571.4|571.7|571.4|571.6|571.3|0
1634198190000|2021-10-14 07:56:30|571.7|571.3|571.5|571.1|571.7|571.3|571.5|571.1|0
1634198200000|2021-10-14 07:56:40|571.4||571.3||571.4||571.3||0
1634198210000|2021-10-14 07:56:50|571.4||571.3||571.4||571.3||0
1634198220000|2021-10-14 07:57:00|571.2|571|571.2|571|571.2|571|571.1|570.8|0
1634198230000|2021-10-14 07:57:10|571.3|571.1|571.5|571.3|571.6|571.3|571.3|571.1|0
1634198240000|2021-10-14 07:57:20|571.6|571.4|571.8|571.4|571.8|571.5|571.6|571.3|0
1634198260000|2021-10-14 07:57:40|571.9|571.5|572|571.6|572.1|571.9|571.9|571.5|0
1634198270000|2021-10-14 07:57:50|571.9|571.5|571.7|571.4|571.9|571.5|571.7|571.4|0
1634198280000|2021-10-14 07:58:00|571.6|571.3|571.4|571.3|571.6|571.3|571.4|571.3|0
1634198290000|2021-10-14 07:58:10|571.3|571.1|571.1|570.8|571.3|571.1|571.1|570.8|0
1634198300000|2021-10-14 07:58:20|571.2|570.9|571.1|570.8|571.3|570.9|571.1|570.8|0
1634198310000|2021-10-14 07:58:30|571|570.6|570.7|570.2|571|570.6|570.7|570.2|0
1634198320000|2021-10-14 07:58:40|570.6|570.3|570.6|570.2|570.6|570.3|570.6|570.2|0
1634198330000|2021-10-14 07:58:50|570.5|570.1|570.3|570|570.5|570.1|570.3|570|0
1634198350000|2021-10-14 07:59:10|570.2|570.1|570.3|570|570.3|570.2|570.2|570|0
1634198360000|2021-10-14 07:59:20|570.4|570.1|570.3|570|570.4|570.1|570.3|570|0
1634198370000|2021-10-14 07:59:30|570.4|570.1|570.6|570.3|570.8|570.5|570.4|570.1|0
1634198390000|2021-10-14 07:59:50|570.7|570.4|570.8|570.5|570.8|570.5|570.7|570.4|0
1634198400000|2021-10-14 08:00:00|570.7|570.6|570.7|570.4|570.7|570.6|570.6|570.3|0
1634198410000|2021-10-14 08:00:10|570.6|570.3|570.5|570.3|570.6|570.3|570.5|570.3|0
1634198420000|2021-10-14 08:00:20|570.4|570.2|570.3|570.2|570.4|570.2|570.3|570|0
1634198430000|2021-10-14 08:00:30|570.4|570.3|570.7|570.5|570.8|570.6|570.4|570.3|0
1634198440000|2021-10-14 08:00:40|570.8|570.6|571.1|570.6|571.1|570.6|570.8|570.6|0
1634198450000|2021-10-14 08:00:50||570.7||570.8||570.8||570.7|0
1634198460000|2021-10-14 08:01:00|571|570.7|570.8|570.6|571|570.7|570.8|570.5|0
1634198470000|2021-10-14 08:01:10|570.7|570.5|570.5|570.3|570.7|570.5|570.5|570.3|0
1634198480000|2021-10-14 08:01:20|570.4|570.2|570.4|570.2|570.4|570.2|570.3|570.2|0
1634198490000|2021-10-14 08:01:30|570.5|570.3|571|570.6|571|570.6|570.5|570.2|0
1634198510000|2021-10-14 08:01:50|571.1|570.7|571.1|570.7|571.1|570.7|571.1|570.7|0
1634198520000|2021-10-14 08:02:00|571|570.6|571.1|570.8|571.2|571|570.9|570.6|0
1634198530000|2021-10-14 08:02:10|571||571.1||571.1||571||0
1634198550000|2021-10-14 08:02:30|571||571.1||571.1||570.9||0
1634198570000|2021-10-14 08:02:50|571||571||571||570.9||0
1634198590000|2021-10-14 08:03:10|571.1|570.9|571.1|570.8|571.1|570.9|571|570.8|0
1634198610000|2021-10-14 08:03:30|570.9||571.1||571.1||570.9||0
1634198620000|2021-10-14 08:03:40|571||571||571||570.9||0
1634198630000|2021-10-14 08:03:50|571.1|570.9|571.4|570.9|571.4|571|571.1|570.9|0
1634198640000|2021-10-14 08:04:00|571.3||571.2||571.3||571.2||0
1634198650000|2021-10-14 08:04:10|571|571|571|570.9|571|571|571|570.9|0
1634198660000|2021-10-14 08:04:20|571.1||571.1||571.2||571.1||0
1634198670000|2021-10-14 08:04:30|571.2|571|571.2|570.9|571.2|571|571.2|570.9|0
1634198680000|2021-10-14 08:04:40||571||570.9||571||570.9|0
1634198690000|2021-10-14 08:04:50|571.5|571|571.7|571.4|571.9|571.7|571.4|571|0
1634198700000|2021-10-14 08:05:00|571.6|571.3|571.7|571.4|571.7|571.4|571.6|571.3|0
1634198710000|2021-10-14 08:05:10|571.8|571.5|572.5|572.3|572.5|572.3|571.8|571.5|0
1634198720000|2021-10-14 08:05:20|572.6|572.2|572.4|572.2|572.8|572.5|572.4|572.1|0
1634198730000|2021-10-14 08:05:30|572.3|572.1|572.6|572.3|572.7|572.6|572.2|572.1|0
1634198740000|2021-10-14 08:05:40||572.4||572.3||572.4||572.3|0
1634198750000|2021-10-14 08:05:50|572.5|572.2|572.5|572.2|572.5|572.2|572.5|572.2|0
1634198760000|2021-10-14 08:06:00|572.4|572.1|572.2|571.9|572.4|572.1|572.2|571.9|0
1634198770000|2021-10-14 08:06:10|572.3|572|572.3|572|572.3|572.1|572.3|572|0
1634198780000|2021-10-14 08:06:20|572.4|572.1|572.5|572.2|572.5|572.3|572.4|572.1|0
1634198790000|2021-10-14 08:06:30|572.4||572.4||572.4||572.4||0
1634198800000|2021-10-14 08:06:40|572.3|572.3|572.4|572.2|572.4|572.3|572.3|572.2|0
1634198810000|2021-10-14 08:06:50|572.5||572.4||572.5||572.4||0
1634198820000|2021-10-14 08:07:00|572.5|572.3|572.6|572.4|572.6|572.4|572.5|572.3|0
1634198830000|2021-10-14 08:07:10|572.5|572.2|572.3|572.1|572.5|572.2|572.3|572.1|0
1634198840000|2021-10-14 08:07:20|572.2|572|572.1|571.8|572.2|572|572.1|571.8|0
1634198850000|2021-10-14 08:07:30||571.9||571.9||571.9||571.9|0
1634198860000|2021-10-14 08:07:40|572.2|572|572.3|572|572.3|572.1|572.2|572|0
1634198880000|2021-10-14 08:08:00|572.4|572.1|572.6|572.3|572.6|572.4|572.4|572.1|0
1634198890000|2021-10-14 08:08:10|572.5||572.5||572.5||572.5||0
1634198910000|2021-10-14 08:08:30|572.4|572.4|572|571.6|572.4|572.4|571.9|571.6|0
1634198920000|2021-10-14 08:08:40|572.2|571.7|572.3|572|572.4|572.2|572.2|571.7|0
1634198930000|2021-10-14 08:08:50|572.2|571.9|572.2|571.8|572.2|571.9|572.2|571.8|0
1634198940000|2021-10-14 08:09:00|572.1|571.7|572.1|571.7|572.1|571.7|572.1|571.7|0
1634198950000|2021-10-14 08:09:10|572.2|571.9|572.1|571.9|572.2|572|572.1|571.9|0
1634198960000|2021-10-14 08:09:20|572.2|572|572.2|572|572.3|572|572.2|572|0
1634198970000|2021-10-14 08:09:30|572.3|572.1|572.5|572.3|572.5|572.3|572.3|572|0
1634198980000|2021-10-14 08:09:40|572.4|572.2|572.5|572.2|572.5|572.3|572.4|572.2|0
1634198990000|2021-10-14 08:09:50|572.4|572.3|572.5|572.3|572.5|572.3|572.4|572.3|0
1634199000000|2021-10-14 08:10:00|572.4|572.2|572.2|571.9|572.4|572.2|572.2|571.9|0
1634199020000|2021-10-14 08:10:20|572.1|571.8|572.1|571.8|572.1|571.9|572|571.7|0
1634199050000|2021-10-14 08:10:50|572|571.7|572|571.7|572|571.7|572|571.7|0
1634199060000|2021-10-14 08:11:00|572.1||572.1||572.1||572||0
1634199070000|2021-10-14 08:11:10|572||572||572||572||0
1634199080000|2021-10-14 08:11:20|572.1||572.1||572.1||572.1||0
1634199090000|2021-10-14 08:11:30|572||572||572||572||0
1634199100000|2021-10-14 08:11:40|571.9||572||572||571.9||0
1634199110000|2021-10-14 08:11:50||571.8||571.8||571.8||571.8|0
1634199130000|2021-10-14 08:12:10|571.9|571.7|571.9|571.6|571.9|571.7|571.9|571.6|0
1634199140000|2021-10-14 08:12:20|571.8|571.7|571.7|571.6|571.8|571.7|571.7|571.6|0
1634199150000|2021-10-14 08:12:30|571.6|571.5|571.6|571.2|571.7|571.5|571.6|571.2|0
1634199160000|2021-10-14 08:12:40|571.5||571.4||571.5||571.4||0
1634199170000|2021-10-14 08:12:50|571.3|571|571|570.8|571.3|571|571|570.8|0
1634199180000|2021-10-14 08:13:00|570.9|570.7|570.7|570.4|570.9|570.7|570.7|570.4|0
1634199190000|2021-10-14 08:13:10|570.6|570.3|570.6|570.3|570.6|570.3|570.6|570.3|0
1634199200000|2021-10-14 08:13:20|570.5|570.2|570.5|570.2|570.5|570.2|570.5|570.2|0
1634199210000|2021-10-14 08:13:30|570.6|570.1|570.5|570.3|570.6|570.3|570.5|570.1|0
1634199220000|2021-10-14 08:13:40|570.7|570.4|570.6|570.3|570.7|570.6|570.6|570.3|0
1634199230000|2021-10-14 08:13:50|570.7|570.4|570.8|570.5|570.8|570.6|570.7|570.4|0
1634199240000|2021-10-14 08:14:00|570.6|570.6|570.4|570.1|570.8|570.6|570.4|570.1|0
1634199250000|2021-10-14 08:14:10|570.5|570.2|570.6|570.4|570.6|570.4|570.5|570.2|0
1634199260000|2021-10-14 08:14:20|570.5|570.5|570.7|570.5|570.7|570.5|570.5|570.4|0
1634199270000|2021-10-14 08:14:30||570.4||570.4||570.4||570.4|0
1634199280000|2021-10-14 08:14:40|570.8|570.5|570.8|570.4|570.8|570.6|570.7|570.4|0
1634199300000|2021-10-14 08:15:00|570.7||570.7||570.7||570.7||0
1634199330000|2021-10-14 08:15:30|570.8|570.5|570.8|570.7|570.8|570.7|570.8|570.4|0
1634199340000|2021-10-14 08:15:40|570.9|570.6|570.9|570.7|570.9|570.8|570.8|570.6|0
1634199350000|2021-10-14 08:15:50|570.8|570.6|570.4|570.2|570.8|570.6|570.4|570|0
1634199360000|2021-10-14 08:16:00|570.5|570.3|570.5|570.2|570.6|570.3|570.5|570.2|0
1634199380000|2021-10-14 08:16:20|570.6|570.5|570.6|570.5|570.6|570.5|570.6|570.5|0
1634199390000|2021-10-14 08:16:30|570.7|570.6|570.8|570.5|570.8|570.6|570.7|570.5|0
1634199400000|2021-10-14 08:16:40|570.7|570.6|570.7|570.5|571|570.7|570.7|570.5|0
1634199430000|2021-10-14 08:17:10|570.8|570.6|571.1|570.8|571.2|570.9|570.8|570.6|0
1634199440000|2021-10-14 08:17:20|571||571||571||571||0
1634199450000|2021-10-14 08:17:30|571.1|570.9|571|570.9|571.1|570.9|571|570.9|0
1634199460000|2021-10-14 08:17:40|571.1|570.8|571.1|570.9|571.1|570.9|571.1|570.8|0
1634199470000|2021-10-14 08:17:50|571.3|571|571.3|571|571.3|571.1|571.2|570.9|0
1634199480000|2021-10-14 08:18:00||571.1||571.1||571.1||571.1|0
1634199490000|2021-10-14 08:18:10|571.4|571.2|571.5|571.3|571.6|571.3|571.4|571.2|0
1634199500000|2021-10-14 08:18:20|571.6|571.4|571.6|571.4|571.8|571.5|571.6|571.4|0
1634199510000|2021-10-14 08:18:30|571.5|571.3|571.6|571.2|571.6|571.4|571.5|571.2|0
1634199520000|2021-10-14 08:18:40|571.5|571.1|571.3|570.9|571.5|571.1|571.3|570.9|0
1634199530000|2021-10-14 08:18:50|571.1|570.8|571.1|570.7|571.1|570.9|571|570.7|0
1634199540000|2021-10-14 08:19:00|571|570.6|571|570.6|571|570.6|571|570.6|0
1634199560000|2021-10-14 08:19:20|570.9|570.7|571|570.8|571|570.8|570.9|570.7|0
1634199580000|2021-10-14 08:19:40|570.9|570.7|570.9|570.6|571|570.7|570.9|570.6|0
1634199610000|2021-10-14 08:20:10|571|570.7|571|570.8|571|570.9|571|570.7|0
1634199620000|2021-10-14 08:20:20|571.2|570.9|571.2|571|571.5|571.1|571.1|570.8|0
1634199630000|2021-10-14 08:20:30|571.4|571.1|571.4|571.1|571.5|571.2|571.2|571|0
1634199640000|2021-10-14 08:20:40|571.5|571.2|572|571.6|572.1|571.6|571.5|571.2|0
1634199650000|2021-10-14 08:20:50|571.9|571.5|571.9|571.5|571.9|571.6|571.9|571.5|0
1634199670000|2021-10-14 08:21:10|572|571.6|572.6|572.4|572.8|572.7|572|571.6|0
1634199680000|2021-10-14 08:21:20|572.5|572.3|572.6|572.3|572.7|572.4|572.4|572.1|0
1634199690000|2021-10-14 08:21:30|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1634199700000|2021-10-14 08:21:40|572.6|572.5|572.6|572.3|572.6|572.5|572.5|572.3|0
1634199710000|2021-10-14 08:21:50|572.7|572.6|572.5|572.3|572.8|572.6|572.5|572.3|0
1634199720000|2021-10-14 08:22:00|572.4|572.2|572.3|572|572.4|572.2|572.3|572|0
1634199730000|2021-10-14 08:22:10|572.4|572.1|572.4|572.1|572.4|572.2|572.4|572.1|0
1634199750000|2021-10-14 08:22:30|572.5|572.2|572.8|572.5|572.8|572.6|572.5|572.2|0
1634199760000|2021-10-14 08:22:40|572.7|572.4|572.5|572.2|572.7|572.4|572.5|572.2|0
1634199770000|2021-10-14 08:22:50|572.6|572.3|572.8|572.6|573|572.6|572.4|572.2|0
1634199780000|2021-10-14 08:23:00|572.7|572.5|572.6|572.3|572.7|572.5|572.6|572.3|0
1634199790000|2021-10-14 08:23:10||572.4||572.3||572.4||572.3|0
1634199810000|2021-10-14 08:23:30|572.7|572.4|572.7|572.3|572.8|572.5|572.6|572.3|0
1634199820000|2021-10-14 08:23:40|572.6|572.4|572.6|572.3|572.6|572.4|572.6|572.3|0
1634199840000|2021-10-14 08:24:00|572.5|572.2|572.3|572|572.5|572.2|572.2|572|0
1634199850000|2021-10-14 08:24:10|572.2|572.3|572.2|572|572.4|572.3|572.2|572|0
1634199870000|2021-10-14 08:24:30|572.1|571.9|572|571.7|572.1|571.9|571.9|571.6|0
1634199880000|2021-10-14 08:24:40||571.9||571.9||571.9||571.9|0
1634199900000|2021-10-14 08:25:00|572.1|572|572.2|571.9|572.4|572.1|572.1|571.9|0
1634199920000|2021-10-14 08:25:20|572.3|572|572.5|572.1|572.6|572.2|572.3|571.9|0
1634199930000|2021-10-14 08:25:30|572.4|572|572.1|571.9|572.4|572|572.1|571.9|0
1634199950000|2021-10-14 08:25:50||572||572||572||572|0
1634199960000|2021-10-14 08:26:00|572.3||572.3||572.4||572.3||0
1634199970000|2021-10-14 08:26:10|572.2|572.1|572.2|571.9|572.3|572.1|572.1|571.9|0
1634199980000|2021-10-14 08:26:20|572.1|572|572.3|572|572.3|572|572.1|572|0
1634200000000|2021-10-14 08:26:40|572.2||572.2||572.2||572.2||0
1634200010000|2021-10-14 08:26:50|572.1|571.9|572.2|571.9|572.2|572|572.1|571.9|0
1634200020000|2021-10-14 08:27:00|572.3||572.3||572.3||572.3||0
1634200030000|2021-10-14 08:27:10|572.2|571.8|572.1|571.9|572.2|571.9|571.9|571.7|0
1634200040000|2021-10-14 08:27:20||571.8||571.8||571.8||571.8|0
1634200050000|2021-10-14 08:27:30||571.9||571.8||571.9||571.8|0
1634200060000|2021-10-14 08:27:40|572||572||572||572||0
1634200070000|2021-10-14 08:27:50|572.1|571.9|572.6|572.3|572.6|572.3|572.1|571.8|0
1634200090000|2021-10-14 08:28:10|572.5|572.2|572.5|572.2|572.5|572.2|572.4|572.2|0
1634200100000|2021-10-14 08:28:20|572.4|572.1|572.3|572|572.4|572.1|572.3|572|0
1634200110000|2021-10-14 08:28:30|572.2|572.1|572.5|572.2|572.6|572.2|572.2|572|0
1634200120000|2021-10-14 08:28:40|572.6|572.1|572.1|572|572.6|572.1|572.1|572|0
1634200130000|2021-10-14 08:28:50|572.2||572.2||572.2||572.2||0
1634200170000|2021-10-14 08:29:30|572.3|572.1|572.6|572.3|572.6|572.3|572.3|572.1|0
1634200190000|2021-10-14 08:29:50||572.4||572.4||572.4||572.4|0
1634200210000|2021-10-14 08:30:10|572.8|572.5|572.7|572.4|572.8|572.5|572.7|572.4|0
1634200220000|2021-10-14 08:30:20|572.8|572.5|572.7|572.5|572.8|572.5|572.7|572.5|0
1634200230000|2021-10-14 08:30:30|572.8|572.6|573|572.7|573|572.9|572.8|572.6|0
1634200240000|2021-10-14 08:30:40|572.9|572.8|572.8|572.4|572.9|572.8|572.8|572.4|0
1634200250000|2021-10-14 08:30:50|572.7|572.5|573|572.8|573|572.8|572.6|572.4|0
1634200260000|2021-10-14 08:31:00|573.1|572.9|573.2|572.9|573.4|573.3|573|572.8|0
1634200270000|2021-10-14 08:31:10|573.1|572.8|573.2|573|573.3|573|573|572.7|0
1634200280000|2021-10-14 08:31:20|573.3|573.1|573.3|572.9|573.4|573.2|573.3|572.9|0
1634200290000|2021-10-14 08:31:30|573.2|573|573.4|573.1|573.5|573.1|573.2|572.9|0
1634200300000|2021-10-14 08:31:40|573.3|573|573.6|573.5|573.7|573.5|573.2|572.8|0
1634200310000|2021-10-14 08:31:50|573.7|573.4|573.6|573.4|573.7|573.5|573.6|573.3|0
1634200320000|2021-10-14 08:32:00||573.5||573.4||573.5||573.4|0
1634200330000|2021-10-14 08:32:10|573.7|573.5|573.8|573.5|573.8|573.7|573.7|573.5|0
1634200340000|2021-10-14 08:32:20|573.9|573.6|574.1|573.8|574.2|573.9|573.9|573.6|0
1634200350000|2021-10-14 08:32:30|574.2|573.9|574.2|573.9|574.2|573.9|574.2|573.9|0
1634200360000|2021-10-14 08:32:40|574.3|574|574.4|574.2|574.4|574.2|574.3|574|0
1634200390000|2021-10-14 08:33:10|574.3|574.1|574.1|573.8|574.3|574.1|574.1|573.8|0
1634200400000|2021-10-14 08:33:20|574.2|573.9|574.2|573.9|574.2|574|574.2|573.8|0
1634200410000|2021-10-14 08:33:30|574.1|573.8|573.9|573.6|574.1|573.8|573.8|573.6|0
1634200430000|2021-10-14 08:33:50|573.8|573.5|573.8|573.5|573.8|573.5|573.8|573.5|0
1634200440000|2021-10-14 08:34:00|573.9|573.6|574|573.7|574.1|573.8|573.9|573.6|0
1634200470000|2021-10-14 08:34:30|574.1|573.8|574.1|573.8|574.4|574|574.1|573.8|0
1634200480000|2021-10-14 08:34:40|574.2||574.1||574.2||574.1||0
1634200490000|2021-10-14 08:34:50|574.2||574.2||574.2||574.2||0
1634200510000|2021-10-14 08:35:10|574.1|573.9|574.2|573.9|574.4|574.1|574.1|573.9|0
1634200520000|2021-10-14 08:35:20|574.1|573.8|574.1|573.8|574.1|573.8|574.1|573.8|0
1634200530000|2021-10-14 08:35:30|574.2|573.9|574.2|573.9|574.3|574|574.1|573.9|0
1634200560000|2021-10-14 08:36:00|574.1|573.8|574|573.8|574.1|573.8|574|573.8|0
1634200570000|2021-10-14 08:36:10|573.9|573.7|573.9|573.7|573.9|573.7|573.9|573.6|0
1634200580000|2021-10-14 08:36:20|574|573.8|574|573.7|574|573.8|573.9|573.7|0
1634200590000|2021-10-14 08:36:30|574.1|573.8|574|573.8|574.2|574|574|573.8|0
1634200600000|2021-10-14 08:36:40||573.7||573.7||573.7||573.7|0
1634200640000|2021-10-14 08:37:20|574.1|573.8|574.1|573.9|574.2|574|574.1|573.8|0
1634200650000|2021-10-14 08:37:30|574|573.8|574|573.7|574|573.8|574|573.7|0
1634200660000|2021-10-14 08:37:40|573.9|573.6|573.6|573.3|573.9|573.6|573.4|573.3|0
1634200670000|2021-10-14 08:37:50|573.7|573.4|573.8|573.5|573.8|573.6|573.7|573.4|0
1634200680000|2021-10-14 08:38:00|574|573.6|573.5|573.3|574|573.7|573.5|573.3|0
1634200690000|2021-10-14 08:38:10|573.4|573.2|573.3|573.1|573.4|573.2|573.3|573.1|0
1634200700000|2021-10-14 08:38:20|573.4|573.2|573.6|573.3|573.6|573.4|573.4|573.2|0
1634200730000|2021-10-14 08:38:50|573.5|573.2|573.2|573|573.5|573.2|573.2|573|0
1634200740000|2021-10-14 08:39:00|573.1|573.1|573.2|573|573.2|573.1|572.9|572.6|0
1634200750000|2021-10-14 08:39:10|573.1|572.9|573.5|573.3|573.5|573.3|573.1|572.9|0
1634200760000|2021-10-14 08:39:20|573.6||573.6||573.6||573.6||0
1634200770000|2021-10-14 08:39:30|573.5||573.5||573.5||573.5||0
1634200780000|2021-10-14 08:39:40|573.6|573.4|573.9|573.6|573.9|573.6|573.5|573.4|0
1634200790000|2021-10-14 08:39:50|573.8|573.5|573.6|573.3|573.8|573.6|573.6|573.3|0
1634200800000|2021-10-14 08:40:00|573.5||573.6||573.6||573.5||0
1634200810000|2021-10-14 08:40:10|573.5|573.1|573.4|573.1|573.5|573.1|573.1|572.7|0
1634200820000|2021-10-14 08:40:20|573.5|573.2|573.5|573.1|573.5|573.2|573.4|573.1|0
1634200830000|2021-10-14 08:40:30|573.6|573.2|573.6|573.2|573.7|573.2|573.6|573.2|0
1634200840000|2021-10-14 08:40:40|573.7|573.3|573.6|573.3|573.7|573.4|573.6|573.3|0
1634200860000|2021-10-14 08:41:00|573.5|573.4|573.5|573.3|573.6|573.5|573.5|573.3|0
1634200870000|2021-10-14 08:41:10|573.4|573.2|573.5|573.2|573.5|573.2|573.4|573.2|0
1634200880000|2021-10-14 08:41:20|573.1|573|573.1|572.8|573.1|573|572.8|572.4|0
1634200890000|2021-10-14 08:41:30|573||573||573||573||0
1634200900000|2021-10-14 08:41:40|573.1|572.9|573|572.8|573.1|572.9|573|572.8|0
1634200920000|2021-10-14 08:42:00|572.9|572.7|572.8|572.6|572.9|572.7|572.8|572.5|0
1634200930000|2021-10-14 08:42:10|572.9|572.7|573|572.7|573.1|572.8|572.9|572.7|0
1634200940000|2021-10-14 08:42:20|572.9||572.9||572.9||572.9||0
1634200970000|2021-10-14 08:42:50|572.8|572.6|572.6|572.4|572.8|572.6|572.6|572.4|0
1634200990000|2021-10-14 08:43:10|572.5|572.3|572.1|571.9|572.5|572.3|571.9|571.7|0
1634201000000|2021-10-14 08:43:20|572.2|572|572.4|572.1|572.4|572.2|572.1|571.9|0
1634201010000|2021-10-14 08:43:30|572.5|572.2|572.6|572.4|572.6|572.4|572.5|572.2|0
1634201030000|2021-10-14 08:43:50|572.5|572.3|572.4|572.1|572.5|572.3|572.4|572.1|0
1634201040000|2021-10-14 08:44:00|572.3||572.3||572.3||572.3||0
1634201050000|2021-10-14 08:44:10|572.2|572|572.3|572|572.3|572.1|572.1|571.8|0
1634201070000|2021-10-14 08:44:30|572.2|571.9|572.1|571.7|572.2|571.9|572|571.7|0
1634201080000|2021-10-14 08:44:40||571.8||571.9||571.9||571.8|0
1634201090000|2021-10-14 08:44:50|572|571.8|572|571.8|572.1|571.8|571.9|571.6|0
1634201100000|2021-10-14 08:45:00|572.1|571.9|572.1|571.8|572.2|571.9|572|571.8|0
1634201120000|2021-10-14 08:45:20|572.2|571.9|572.4|572.2|572.5|572.4|572.1|571.9|0
1634201130000|2021-10-14 08:45:30|572.3|572.1|572.3|572|572.4|572.1|572.3|572|0
1634201140000|2021-10-14 08:45:40|572.7|572.1|572.4|572.2|572.7|572.4|572.4|572.1|0
1634201180000|2021-10-14 08:46:20||572.3||572.2||572.3||572.2|0
1634201190000|2021-10-14 08:46:30|572.5|572.3|572.6|572.3|572.6|572.4|572.4|572.3|0
1634201200000|2021-10-14 08:46:40|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1634201210000|2021-10-14 08:46:50|572.6|572.5|572.7|572.4|572.7|572.5|572.6|572.4|0
1634201220000|2021-10-14 08:47:00|572.6||572.6||572.6||572.6||0
1634201250000|2021-10-14 08:47:30|572.8|572.5|572.8|572.5|572.8|572.5|572.7|572.5|0
1634201270000|2021-10-14 08:47:50|572.9|572.6|573|572.8|573|572.8|572.9|572.6|0
1634201300000|2021-10-14 08:48:20|572.9|572.7|572.9|572.6|573.1|572.7|572.8|572.5|0
1634201310000|2021-10-14 08:48:30|573|572.7|573|572.8|573.1|572.8|572.9|572.7|0
1634201320000|2021-10-14 08:48:40|573.1|572.9|573|572.8|573.1|572.9|573|572.8|0
1634201330000|2021-10-14 08:48:50|572.9|572.7|572.8|572.6|572.9|572.7|572.7|572.6|0
1634201340000|2021-10-14 08:49:00|572.9|572.7|572.9|572.7|572.9|572.8|572.8|572.7|0
1634201350000|2021-10-14 08:49:10|573|572.8|573.2|573|573.4|573.2|573|572.8|0
1634201360000|2021-10-14 08:49:20|573.1|572.9|573.1|572.8|573.1|572.9|573|572.8|0
1634201380000|2021-10-14 08:49:40||572.9||572.9||572.9||572.9|0
1634201390000|2021-10-14 08:49:50|573.2|573|573.1|572.9|573.2|573|573.1|572.9|0
1634201400000|2021-10-14 08:50:00|573.2|573|573.3|573.1|573.3|573.1|573.2|573|0
1634201410000|2021-10-14 08:50:10|573.4||573.4||573.4||573.4||0
1634201420000|2021-10-14 08:50:20|573.5|573.2|573.6|573.4|573.8|573.5|573.4|573.2|0
1634201430000|2021-10-14 08:50:30|573.7|573.3|573.8|573.5|573.8|573.5|573.7|573.3|0
1634201440000|2021-10-14 08:50:40|573.7|573.4|573.7|573.4|573.7|573.4|573.7|573.4|0
1634201450000|2021-10-14 08:50:50|573.8|573.5|573.8|573.5|573.8|573.5|573.8|573.5|0
1634201460000|2021-10-14 08:51:00|573.9|573.6|573.9|573.6|574|573.8|573.9|573.6|0
1634201470000|2021-10-14 08:51:10|573.8|573.5|573.8|573.5|573.8|573.6|573.8|573.5|0
1634201490000|2021-10-14 08:51:30|573.7||573.8||573.8||573.7||0
1634201530000|2021-10-14 08:52:10|573.7|573.4|573.6|573.4|573.7|573.4|573.6|573.3|0
1634201540000|2021-10-14 08:52:20|573.7|573.5|573.7|573.5|573.7|573.5|573.7|573.5|0
1634201550000|2021-10-14 08:52:30|573.8|573.6|574.1|573.8|574.2|573.8|573.8|573.6|0
1634201560000|2021-10-14 08:52:40|574|573.7|574|573.7|574|573.7|574|573.7|0
1634201580000|2021-10-14 08:53:00|573.9|573.6|573.7|573.4|573.9|573.6|573.6|573.4|0
1634201590000|2021-10-14 08:53:10|573.8|573.5|573.7|573.5|573.8|573.5|573.7|573.5|0
1634201610000|2021-10-14 08:53:30|573.8|573.6|573.9|573.6|573.9|573.6|573.8|573.5|0
1634201630000|2021-10-14 08:53:50|573.8|573.5|573.5|573.3|573.8|573.5|573.4|573.2|0
1634201640000|2021-10-14 08:54:00||573.4||573.4||573.4||573.4|0
1634201650000|2021-10-14 08:54:10|573.6|573.5|573.6|573.4|573.7|573.5|573.6|573.4|0
1634201690000|2021-10-14 08:54:50|573.4|573.3|573.4|573.3|573.4|573.3|573.4|573.3|0
1634201700000|2021-10-14 08:55:00|573.5|573.4|574.1|573.9|574.1|573.9|573.5|573.4|0
1634201710000|2021-10-14 08:55:10|574.2|574|574.7|574.5|574.8|574.6|574.2|574|0
1634201730000|2021-10-14 08:55:30||574.6||574.6||574.6||574.6|0
1634201740000|2021-10-14 08:55:40||574.5||574.5||574.5||574.5|0
1634201770000|2021-10-14 08:56:10|574.6|574.4|574.9|574.6|574.9|574.7|574.6|574.3|0
1634201780000|2021-10-14 08:56:20||574.7||574.7||574.7||574.6|0
1634201790000|2021-10-14 08:56:30|575|574.8|575.3|575|575.3|575|575|574.8|0
1634201800000|2021-10-14 08:56:40|575.2|574.9|575.2|574.9|575.2|574.9|575|574.8|0
1634201810000|2021-10-14 08:56:50|575.1|574.8|575.4|575.2|575.4|575.2|574.9|574.6|0
1634201820000|2021-10-14 08:57:00|575.6|575.3|576|575.7|576|575.7|575.5|575.2|0
1634201830000|2021-10-14 08:57:10|576.1|575.8|576.4|576.1|576.5|576.1|576.1|575.8|0
1634201840000|2021-10-14 08:57:20|576.3|576|576.1|575.8|576.3|576|576|575.8|0
1634201850000|2021-10-14 08:57:30|576.2|575.9|576.1|575.9|576.2|575.9|576.1|575.8|0
1634201860000|2021-10-14 08:57:40|576.2|576|576.3|575.9|576.3|576.1|576.2|575.9|0
1634201870000|2021-10-14 08:57:50|576.2|576|576.2|576|576.2|576|576.2|575.9|0
1634201880000|2021-10-14 08:58:00|576.1|575.9|576.5|576.3|576.7|576.4|576|575.6|0
1634201900000|2021-10-14 08:58:20|576.4|576.2|576.1|575.9|576.4|576.2|576.1|575.9|0
1634201910000|2021-10-14 08:58:30|576.2|576.1|576.2|575.9|576.5|576.1|576.1|575.9|0
1634201920000|2021-10-14 08:58:40|576.1||576.2||576.2||576.1||0
1634201930000|2021-10-14 08:58:50|576.1||576.1||576.2||576.1||0
1634201940000|2021-10-14 08:59:00|576.2|576|576.2|575.9|576.2|576|576.2|575.9|0
1634201950000|2021-10-14 08:59:10||576||575.9||576||575.9|0
1634201960000|2021-10-14 08:59:20||576||576||576||576|0
1634201970000|2021-10-14 08:59:30|576.3||576.2||576.3||576.2||0
1634201990000|2021-10-14 08:59:50|576.1|575.9|575.7|575.4|576.1|575.9|575.7|575.4|0
1634202000000|2021-10-14 09:00:00||575.5||575.5||575.5||575.5|0
1634202060000|2021-10-14 09:01:00|575.8|575.6|576.1|575.9|576.1|575.9|575.8|575.6|0
1634202070000|2021-10-14 09:01:10|576.3|576|576.2|575.9|576.5|576.3|576|575.9|0
1634202080000|2021-10-14 09:01:20|576.1|575.8|575.7|575.3|576.1|575.8|575.7|575.3|0
1634202090000|2021-10-14 09:01:30|575.6||575.6||575.6||575.6||0
1634202110000|2021-10-14 09:01:50|575.7|575.4|575.8|575.6|575.9|575.7|575.6|575.4|0
1634202120000|2021-10-14 09:02:00|575.9|575.7|576|575.6|576.1|575.7|575.8|575.5|0
1634202130000|2021-10-14 09:02:10|575.9||575.9||575.9||575.9||0
1634202140000|2021-10-14 09:02:20|576|575.7|576|575.7|576|575.7|576|575.7|0
1634202150000|2021-10-14 09:02:30||575.8||575.8||575.8||575.8|0
1634202160000|2021-10-14 09:02:40||575.9||575.8||575.9||575.7|0
1634202170000|2021-10-14 09:02:50||575.7||575.8||575.8||575.7|0
1634202200000|2021-10-14 09:03:20|576.1|575.9|576.2|576|576.5|576.1|576.1|575.9|0
1634202210000|2021-10-14 09:03:30|576.7|576.1|576.7|576.5|576.8|576.6|576.6|576.1|0
1634202220000|2021-10-14 09:03:40|576.8|576.6|577|576.7|577.1|576.7|576.7|576.6|0
1634202230000|2021-10-14 09:03:50|576.9|576.6|577.1|576.8|577.3|576.9|576.7|576.5|0
1634202240000|2021-10-14 09:04:00|577.2|576.7|577.2|576.9|577.3|577.1|577|576.7|0
1634202250000|2021-10-14 09:04:10|577.1|577|577.2|577|577.2|577|577|576.9|0
1634202260000|2021-10-14 09:04:20|577|576.9|577.2|577|577.2|577|577|576.9|0
1634202270000|2021-10-14 09:04:30|577|576.9|577|576.9|577|576.9|577|576.9|0
1634202280000|2021-10-14 09:04:40|576.9|576.8|576.9|576.6|576.9|576.8|576.9|576.6|0
1634202290000|2021-10-14 09:04:50|576.8||576.9||576.9||576.7||0
1634202310000|2021-10-14 09:05:10|576.8||576.8||576.8||576.8||0
1634202320000|2021-10-14 09:05:20|576.9||576.9||576.9||576.9||0
1634202350000|2021-10-14 09:05:50|577|576.7|577|576.8|577|576.9|576.9|576.7|0
1634202360000|2021-10-14 09:06:00|577.2|576.9|577.7|577.2|577.7|577.3|577.1|576.9|0
1634202370000|2021-10-14 09:06:10|577.6||577.6||577.6||577.6||0
1634202380000|2021-10-14 09:06:20||577.3||577.3||577.4||577.3|0
1634202390000|2021-10-14 09:06:30||577.4||577.4||577.4||577.3|0
1634202400000|2021-10-14 09:06:40|577.7|577.3|577.8|577.5|577.8|577.5|577.7|577.3|0
1634202410000|2021-10-14 09:06:50|577.7||577.7||577.7||577.7||0
1634202420000|2021-10-14 09:07:00|577.8|577.6|577.8|577.5|578|577.7|577.7|577.4|0
1634202430000|2021-10-14 09:07:10|577.7||577.7||577.7||577.7||0
1634202440000|2021-10-14 09:07:20|577.6|577.4|577.6|577.3|577.7|577.5|577.5|577.3|0
1634202450000|2021-10-14 09:07:30|577.5|577.2|577.3|576.8|577.5|577.2|577.2|576.8|0
1634202460000|2021-10-14 09:07:40||576.9||576.9||576.9||576.9|0
1634202470000|2021-10-14 09:07:50|577.4|577|576.9|576.7|577.4|577|576.9|576.7|0
1634202480000|2021-10-14 09:08:00|576.8|576.6|577|576.6|577|576.7|576.8|576.4|0
1634202490000|2021-10-14 09:08:10|576.9|576.7|576.9|576.7|576.9|576.8|576.9|576.7|0
1634202500000|2021-10-14 09:08:20||576.6||576.6||576.7||576.6|0
1634202510000|2021-10-14 09:08:30|577|576.7|577|576.8|577|576.9|577|576.7|0
1634202520000|2021-10-14 09:08:40||576.7||576.7||576.7||576.7|0
1634202530000|2021-10-14 09:08:50|576.9|576.6|576.7|576.4|576.9|576.6|576.7|576.4|0
1634202540000|2021-10-14 09:09:00|576.8|576.5|576.9|576.7|576.9|576.7|576.8|576.5|0
1634202550000|2021-10-14 09:09:10|577|576.8|577|576.8|577|576.9|577|576.8|0
1634202560000|2021-10-14 09:09:20|577.2|576.9|577.2|576.9|577.2|576.9|577.2|576.9|0
1634202570000|2021-10-14 09:09:30||577||577||577||576.9|0
1634202580000|2021-10-14 09:09:40|577.1|576.9|577|576.8|577.1|576.9|577|576.8|0
1634202590000|2021-10-14 09:09:50|576.9|576.7|576.7|576.4|576.9|576.7|576.7|576.4|0
1634202600000|2021-10-14 09:10:00|576.8|576.5|576.9|576.5|576.9|576.5|576.8|576.5|0
1634202610000|2021-10-14 09:10:10|576.7|576.6|576.9|576.7|576.9|576.7|576.7|576.6|0
1634202620000|2021-10-14 09:10:20|577|576.8|577.3|576.7|577.3|576.8|576.9|576.7|0
1634202630000|2021-10-14 09:10:30|577.2|576.8|577.1|576.7|577.2|576.9|576.9|576.7|0
1634202670000|2021-10-14 09:11:10|577|576.6|577.3|577|577.3|577|577|576.6|0
1634202680000|2021-10-14 09:11:20|577.1||577.1||577.1||577.1||0
1634202690000|2021-10-14 09:11:30|577.3|577.1|577.3|577|577.4|577.1|577.3|577|0
1634202700000|2021-10-14 09:11:40|577.2|577.1|577.3|577|577.4|577.2|577|576.8|0
1634202710000|2021-10-14 09:11:50|577|576.9|577.2|576.8|577.3|577|577|576.8|0
1634202720000|2021-10-14 09:12:00|577|576.9|577.5|577.2|577.5|577.2|577|576.8|0
1634202730000|2021-10-14 09:12:10|577.4||577.5||577.5||577.4||0
1634202740000|2021-10-14 09:12:20|577.4||577.5||577.5||577.4||0
1634202750000|2021-10-14 09:12:30|577.6|577.3|577.8|577.5|577.8|577.5|577.5|577.3|0
1634202760000|2021-10-14 09:12:40|577.9|577.4|577.7|577.4|577.9|577.7|577.6|577.4|0
1634202770000|2021-10-14 09:12:50|577.5|577.5|577.7|577.4|577.7|577.5|577.5|577.4|0
1634202780000|2021-10-14 09:13:00|577.8||577.8||577.8||577.8||0
1634202790000|2021-10-14 09:13:10|577.9|577.5|577.6|577.4|578.3|578.1|577.4|577.1|0
1634202800000|2021-10-14 09:13:20|577.7|577.5|577.7|577.6|577.8|577.6|577.6|577.5|0
1634202810000|2021-10-14 09:13:30|577.8||577.8||577.8||577.8||0
1634202820000|2021-10-14 09:13:40|577.7|577.5|577.8|577.5|577.8|577.5|577.6|577.4|0
1634202840000|2021-10-14 09:14:00|577.9|577.6|577.9|577.7|577.9|577.7|577.9|577.6|0
1634202850000|2021-10-14 09:14:10|578.1|577.6|577.8|577.5|578.1|577.8|577.8|577.5|0
1634202860000|2021-10-14 09:14:20|577.7|577.4|577.7|577.4|577.7|577.4|577.7|577.4|0
1634202880000|2021-10-14 09:14:40|577.8|577.5|577.7|577.6|577.8|577.6|577.7|577.5|0
1634202890000|2021-10-14 09:14:50|577.8||577.8||577.8||577.8||0
1634202900000|2021-10-14 09:15:00|577.9|577.7|578.1|577.6|578.5|578|577.9|577.6|0
1634202910000|2021-10-14 09:15:10|578|577.5|577.8|577.5|578|577.5|577.6|577.4|0
1634202920000|2021-10-14 09:15:20|577.7||577.7||577.7||577.7||0
1634202930000|2021-10-14 09:15:30|577.8|577.6|577.9|577.6|578.1|577.9|577.8|577.5|0
1634202940000|2021-10-14 09:15:40|578|577.8|578|577.8|578|577.8|578|577.8|0
1634202950000|2021-10-14 09:15:50|577.9|577.7|577.7|577.4|577.9|577.7|577.5|577.4|0
1634202960000|2021-10-14 09:16:00|577.6|577.3|577.3|577.1|577.6|577.3|577.2|576.8|0
1634202970000|2021-10-14 09:16:10|577.4|577.2|577.7|577.5|577.8|577.5|577.4|577.2|0
1634202980000|2021-10-14 09:16:20|577.8|577.4|578|577.7|578.1|577.9|577.7|577.4|0
1634202990000|2021-10-14 09:16:30|577.9|577.6|578|577.5|578|577.6|577.9|577.5|0
1634203000000|2021-10-14 09:16:40|578.1|577.6|577.8|577.6|578.2|577.8|577.7|577.4|0
1634203010000|2021-10-14 09:16:50|577.9|577.8|578|577.8|578|577.8|577.9|577.8|0
1634203020000|2021-10-14 09:17:00|578.1|577.9|578.1|577.8|578.3|578|577.9|577.8|0
1634203030000|2021-10-14 09:17:10|578||578||578||577.9||0
1634203040000|2021-10-14 09:17:20|578.1|577.9|578.2|577.9|578.2|577.9|578.1|577.9|0
1634203060000|2021-10-14 09:17:40|578.1|577.8|577.7|577.4|578.1|577.8|577.7|577.3|0
1634203080000|2021-10-14 09:18:00|577.6|577.3|577.3|576.9|577.6|577.3|577.3|576.9|0
1634203090000|2021-10-14 09:18:10||577||577||577||577|0
1634203100000|2021-10-14 09:18:20|577.4|577.1|577.4|577.1|577.4|577.1|577.4|577.1|0
1634203110000|2021-10-14 09:18:30|577.3|577.2|577.3|576.9|577.4|577.2|577.3|576.9|0
1634203120000|2021-10-14 09:18:40|577.2|576.8|576.8|576.5|577.2|576.8|576.8|576.5|0
1634203130000|2021-10-14 09:18:50|576.9|576.6|577.3|577|577.3|577.1|576.8|576.6|0
1634203140000|2021-10-14 09:19:00|577.4|577.1|577.5|577.1|577.6|577.2|577.4|577.1|0
1634203160000|2021-10-14 09:19:20|577.4||577.4||577.4||577.4||0
1634203170000|2021-10-14 09:19:30|577.5|577.4|577.8|577.6|577.8|577.6|577.5|577.4|0
1634203180000|2021-10-14 09:19:40|578|577.7|578|577.7|578|577.8|577.9|577.6|0
1634203200000|2021-10-14 09:20:00|577.9|577.6|577.9|577.4|577.9|577.6|577.8|577.4|0
1634203210000|2021-10-14 09:20:10||577.5||577.5||577.5||577.5|0
1634203220000|2021-10-14 09:20:20||577.6||577.6||577.6||577.6|0
1634203230000|2021-10-14 09:20:30|578||578||578||578||0
1634203240000|2021-10-14 09:20:40|578.1|577.7|578.2|577.9|578.2|578|578.1|577.7|0
1634203250000|2021-10-14 09:20:50|578.1|578|578.5|578.3|578.7|578.4|578.1|578|0
1634203260000|2021-10-14 09:21:00||578.4||578.3||578.4||578.3|0
1634203280000|2021-10-14 09:21:20||578.4||578.3||578.4||578.3|0
1634203320000|2021-10-14 09:22:00|578.6|578.4|578.8|578.5|578.8|578.6|578.6|578.3|0
1634203330000|2021-10-14 09:22:10|578.7|578.6|578.7|578.5|578.7|578.6|578.7|578.4|0
1634203340000|2021-10-14 09:22:20|578.6|578.4|578.7|578.4|578.9|578.8|578.6|578.4|0
1634203350000|2021-10-14 09:22:30|578.6|578.2|578.3|578.1|578.6|578.3|578.3|578|0
1634203370000|2021-10-14 09:22:50|578.4|578.2|578.4|578.2|578.4|578.2|578.4|578.2|0
1634203380000|2021-10-14 09:23:00|578.5|578.4|578.7|578.5|578.8|578.5|578.5|578.4|0
1634203390000|2021-10-14 09:23:10|578.8|578.4|578.5|578.4|578.8|578.4|578.5|578.4|0
1634203400000|2021-10-14 09:23:20|578.6|578.5|578.7|578.5|578.8|578.5|578.6|578.5|0
1634203410000|2021-10-14 09:23:30|578.9|578.6|578.9|578.6|579.2|578.9|578.9|578.6|0
1634203420000|2021-10-14 09:23:40|579.2|578.7|579|578.8|579.3|578.9|578.9|578.7|0
1634203430000|2021-10-14 09:23:50|578.6|578.5|578.9|578.8|579|578.8|578.6|578.5|0
1634203440000|2021-10-14 09:24:00|579|578.7|578.9|578.7|579|578.7|578.7|578.6|0
1634203450000|2021-10-14 09:24:10|578.8|578.6|578.7|578.2|578.8|578.6|578.7|578.2|0
1634203460000|2021-10-14 09:24:20|578.8|578.5|578.7|578.5|578.8|578.5|578.7|578.5|0
1634203480000|2021-10-14 09:24:40|578.8|578.6|579|578.6|579.1|578.8|578.8|578.5|0
1634203500000|2021-10-14 09:25:00|579.1|578.7|579.2|578.7|579.2|578.7|579.1|578.7|0
1634203510000|2021-10-14 09:25:10|579.1|578.8|579.1|578.7|579.1|578.9|579.1|578.7|0
1634203520000|2021-10-14 09:25:20|579|578.6|578.9|578.6|579|578.7|578.7|578.6|0
1634203530000|2021-10-14 09:25:30|579.2|578.7|579|578.7|579.3|578.9|579|578.7|0
1634203540000|2021-10-14 09:25:40|578.9|578.6|579.3|579.1|579.3|579.2|578.8|578.6|0
1634203550000|2021-10-14 09:25:50|579.2|579|579.3|578.9|579.3|579|579.2|578.9|0
1634203560000|2021-10-14 09:26:00|579.2|579|579.3|579.1|579.3|579.1|579.2|579|0
1634203570000|2021-10-14 09:26:10|579.4|579.2|579.6|579.3|579.9|579.5|579.4|579.1|0
1634203580000|2021-10-14 09:26:20|579.5|579.4|579.4|579.1|579.5|579.4|579.4|579.1|0
1634203590000|2021-10-14 09:26:30|579.5|579.2|579.5|579.2|579.6|579.3|579.5|579.2|0
1634203600000|2021-10-14 09:26:40|579.6||579.6||579.6||579.6||0
1634203620000|2021-10-14 09:27:00|579.7|579.3|579.7|579.3|579.8|579.6|579.5|579.3|0
1634203630000|2021-10-14 09:27:10|579.6|579.4|579.6|579.3|579.7|579.5|579.6|579.3|0
1634203660000|2021-10-14 09:27:40|579.5|579.2|579.5|579.2|579.5|579.2|579.4|579.2|0
1634203670000|2021-10-14 09:27:50|579.6||579.6||579.6||579.6||0
1634203680000|2021-10-14 09:28:00|579.5|579.3|579.5|579.2|579.5|579.3|579.4|579.2|0
1634203690000|2021-10-14 09:28:10|579.7|579.6|579.6|579.4|579.8|579.6|579.6|579.3|0
1634203700000|2021-10-14 09:28:20|579.8|579.5|579.7|579.3|579.9|579.5|579.7|579.3|0
1634203710000|2021-10-14 09:28:30||579.4||579.4||579.4||579.4|0
1634203720000|2021-10-14 09:28:40|579.8|579.5|580.2|579.9|580.3|579.9|579.8|579.5|0
1634203730000|2021-10-14 09:28:50|580.1|579.8|580.2|580.1|580.3|580.1|579.9|579.7|0
1634203740000|2021-10-14 09:29:00|580.3|580.2|580.7|580.5|580.7|580.5|580.3|580.1|0
1634203750000|2021-10-14 09:29:10|580.8|580.4|580.8|580.5|580.9|580.7|580.6|580.2|0
1634203760000|2021-10-14 09:29:20|580.7|580.4|580.7|580.5|580.7|580.5|580.7|580.4|0
1634203770000|2021-10-14 09:29:30|581|580.6|580.7|580.5|581|580.7|580.7|580.5|0
1634203800000|2021-10-14 09:30:00|580.8|580.6|581|580.7|581|580.7|580.8|580.6|0
1634203810000|2021-10-14 09:30:10|581.1|580.8|581.4|580.9|581.5|580.9|581.1|580.8|0
1634203820000|2021-10-14 09:30:20|581.3|581|581.1|580.9|581.4|581.1|581.1|580.9|0
1634203830000|2021-10-14 09:30:30|581.2||581.1||581.2||581.1||0
1634203850000|2021-10-14 09:30:50|581.3|581|581.6|581.3|581.8|581.3|581.3|581|0
1634203860000|2021-10-14 09:31:00|581.7|581.4|581.7|581.4|581.9|581.5|581.7|581.4|0
1634203870000|2021-10-14 09:31:10|581.8|581.5|581.8|581.6|581.8|581.6|581.8|581.5|0
1634203900000|2021-10-14 09:31:40|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|0
1634203910000|2021-10-14 09:31:50|581.8|581.4|581.8|581.5|581.8|581.5|581.5|581.3|0
1634203920000|2021-10-14 09:32:00|581.7|581.6|581.5|581.3|581.7|581.6|581.5|581.3|0
1634203930000|2021-10-14 09:32:10|581.6||581.5||581.6||581.5||0
1634203970000|2021-10-14 09:32:50|581.4||581.5||581.5||581.4||0
1634203980000|2021-10-14 09:33:00|581.6|581.4|581.7|581.4|581.8|581.5|581.5|581.3|0
1634203990000|2021-10-14 09:33:10|581.6|581.3|581.6|581.3|581.6|581.3|581.5|581.3|0
1634204010000|2021-10-14 09:33:30|581.7|581.4|581.8|581.5|581.8|581.6|581.7|581.4|0
1634204020000|2021-10-14 09:33:40|581.9|581.8|581.9|581.5|581.9|581.8|581.8|581.5|0
1634204030000|2021-10-14 09:33:50|581.8||581.8||581.8||581.8||0
1634204040000|2021-10-14 09:34:00|581.9|581.6|582.2|581.9|582.2|582|581.9|581.5|0
1634204050000|2021-10-14 09:34:10|582|582|582.5|582.2|582.6|582.3|582|581.9|0
1634204060000|2021-10-14 09:34:20|582.4|582.3|582.7|582.4|582.8|582.7|582.4|582.2|0
1634204070000|2021-10-14 09:34:30|582.8|582.5|583|582.7|583.1|582.9|582.7|582.5|0
1634204080000|2021-10-14 09:34:40|583.1|582.8|583|582.8|583.1|582.8|583|582.7|0
1634204090000|2021-10-14 09:34:50|583.1|582.7|583.6|583.4|583.9|583.4|583|582.7|0
1634204100000|2021-10-14 09:35:00|583.5|583.2|583.3|583|583.6|583.2|583.3|583|0
1634204110000|2021-10-14 09:35:10|583.2|582.9|583.8|583.5|584.1|583.6|583|582.8|0
1634204120000|2021-10-14 09:35:20|583.9|583.6|583.7|583.5|583.9|583.6|583.6|583.4|0
1634204130000|2021-10-14 09:35:30|583.6|583.2|583.2|582.9|583.6|583.2|583.1|582.8|0
1634204140000|2021-10-14 09:35:40|583.1|582.8|583.2|582.9|583.3|583.1|583|582.7|0
1634204150000|2021-10-14 09:35:50|583.3|583|583.3|582.9|583.3|583.1|583.2|582.9|0
1634204160000|2021-10-14 09:36:00|583.2|583|583.3|583.1|583.3|583.1|583.2|582.9|0
1634204170000|2021-10-14 09:36:10|583.4|583.2|583.4|583.1|583.5|583.2|583.4|583.1|0
1634204180000|2021-10-14 09:36:20|583.5|583.2|583.2|582.9|583.5|583.2|583.1|582.9|0
1634204190000|2021-10-14 09:36:30|583.1|582.8|583.3|583|583.3|583.2|583|582.8|0
1634204200000|2021-10-14 09:36:40|583.4|583.1|583.5|583.2|583.6|583.2|583.4|583.1|0
1634204210000|2021-10-14 09:36:50|583.4|583.3|583.4|583.2|583.5|583.3|583.4|583.2|0
1634204220000|2021-10-14 09:37:00|583.1|583|583.4|583.1|583.4|583.1|583.1|583|0
1634204230000|2021-10-14 09:37:10|583.5|583.2|583.5|583.2|583.8|583.4|583.5|583.2|0
1634204250000|2021-10-14 09:37:30|583.4|583.3|583.4|583.2|583.7|583.3|583.4|583.2|0
1634204260000|2021-10-14 09:37:40|583.5|583.1|583.1|582.9|583.5|583.1|583.1|582.9|0
1634204270000|2021-10-14 09:37:50|583.2|583|583.2|583|583.2|583.1|583.2|582.9|0
1634204290000|2021-10-14 09:38:10|583.3|583.1|583.2|583|583.5|583.2|583.2|583|0
1634204300000|2021-10-14 09:38:20|583|582.9|582.7|582.4|583|582.9|582.7|582.3|0
1634204310000|2021-10-14 09:38:30|582.6||582.7||582.7||582.6||0
1634204320000|2021-10-14 09:38:40|583|582.5|583.3|583.1|583.5|583.2|583|582.5|0
1634204330000|2021-10-14 09:38:50|583.5|583|583.5|583.2|583.5|583.2|583.4|583|0
1634204340000|2021-10-14 09:39:00|583.4|583.3|583.6|583.3|583.9|583.6|583.4|583.3|0
1634204350000|2021-10-14 09:39:10||583.4||583.2||583.4||583.2|0
1634204360000|2021-10-14 09:39:20|583.5||583.5||583.5||583.5||0
1634204370000|2021-10-14 09:39:30|583.6|583.3|583.5|583.2|583.7|583.5|583.5|583.2|0
1634204380000|2021-10-14 09:39:40|583.6|583.3|583.5|583.3|583.6|583.3|583.5|583.3|0
1634204390000|2021-10-14 09:39:50|583.6||583.6||583.6||583.6||0
1634204400000|2021-10-14 09:40:00|583.5||583.5||583.5||583.5||0
1634204410000|2021-10-14 09:40:10|583.4|583.2|583.3|583|583.4|583.2|583.2|583|0
1634204430000|2021-10-14 09:40:30|583.4|583.1|583.6|583.4|583.7|583.4|583.3|583.1|0
1634204440000|2021-10-14 09:40:40|583.7|583.3|583.6|583.3|583.9|583.6|583.6|583.3|0
1634204450000|2021-10-14 09:40:50|583.5|583.2|583.4|583.1|583.5|583.2|583.4|583.1|0
1634204460000|2021-10-14 09:41:00|583.5|583.2|583.5|583.2|583.6|583.4|583.5|583.2|0
1634204470000|2021-10-14 09:41:10|583.4|583.1|583.3|583.1|583.4|583.1|583.3|583.1|0
1634204480000|2021-10-14 09:41:20||583.2||583.2||583.2||583.2|0
1634204490000|2021-10-14 09:41:30||583.1||583.1||583.1||583.1|0
1634204500000|2021-10-14 09:41:40|583.2|583|583.2|583|583.2|583|583.2|583|0
1634204530000|2021-10-14 09:42:10|583.3|583.1|583.3|583|583.3|583.1|583.3|583|0
1634204550000|2021-10-14 09:42:30|583.4|583.1|583.6|583.1|583.6|583.2|583.4|583.1|0
1634204560000|2021-10-14 09:42:40||583.2||583.2||583.2||583.2|0
1634204570000|2021-10-14 09:42:50|583.5||583.4||583.5||583.4||0
1634204580000|2021-10-14 09:43:00|583.3|583.1|583|582.7|583.3|583.1|582.9|582.6|0
1634204590000|2021-10-14 09:43:10|583.1|582.8|583.2|582.9|583.2|583|583.1|582.7|0
1634204610000|2021-10-14 09:43:30|583.1|582.8|582.9|582.7|583.1|582.8|582.9|582.7|0
1634204630000|2021-10-14 09:43:50|583.2|582.8|583.7|583.3|583.7|583.4|583.1|582.8|0
1634204640000|2021-10-14 09:44:00|583.6|583.2|583.3|583.2|583.6|583.2|583.2|583|0
1634204650000|2021-10-14 09:44:10|583.2|583.1|583.3|583|583.3|583.1|583.2|583|0
1634204660000|2021-10-14 09:44:20|583.5|583.1|583.5|583.2|583.5|583.2|583.5|583.1|0
1634204670000|2021-10-14 09:44:30||583.3||583.3||583.3||583.3|0
1634204680000|2021-10-14 09:44:40|583.6|583.4|583.5|583.2|583.8|583.5|583.5|583.2|0
1634204690000|2021-10-14 09:44:50||583.3||583.3||583.3||583.3|0
1634204700000|2021-10-14 09:45:00|583.4|583.2|583.1|582.8|583.4|583.2|583|582.7|0
1634204710000|2021-10-14 09:45:10|583|582.9|583.2|582.9|583.2|582.9|583|582.9|0
1634204720000|2021-10-14 09:45:20|583.1|582.8|583.1|582.8|583.1|582.8|583.1|582.8|0
1634204730000|2021-10-14 09:45:30|583.2|582.9|583.3|582.9|583.3|583|583.2|582.9|0
1634204740000|2021-10-14 09:45:40|583.2|582.8|583.1|582.8|583.2|582.8|583.1|582.8|0
1634204750000|2021-10-14 09:45:50|583||583||583||583||0
1634204760000|2021-10-14 09:46:00|582.9|582.7|582.8|582.7|582.9|582.7|582.7|582.6|0
1634204770000|2021-10-14 09:46:10|582.9|582.8|583.4|583.2|583.5|583.2|582.9|582.7|0
1634204790000|2021-10-14 09:46:30|583.5|583.3|583.3|583|583.5|583.3|583.3|583|0
1634204800000|2021-10-14 09:46:40|583.2||583.2||583.2||583.2||0
1634204810000|2021-10-14 09:46:50|582.9|582.8|583.3|583|583.5|583.2|582.9|582.8|0
1634204820000|2021-10-14 09:47:00|583.5|583.1|583.4|583.1|583.5|583.2|583.4|583.1|0
1634204830000|2021-10-14 09:47:10|582.9|582.8|583.3|583.1|583.3|583.1|582.9|582.8|0
1634204840000|2021-10-14 09:47:20|583|582.9|583.3|583.1|583.3|583.1|583|582.9|0
1634204870000|2021-10-14 09:47:50|583.2|583|583.1|582.9|583.2|583|583.1|582.9|0
1634204880000|2021-10-14 09:48:00|583.2|583|583.2|582.9|583.3|583|583.1|582.9|0
1634204890000|2021-10-14 09:48:10|583.3|583|583.4|583|583.5|583.1|583.3|583|0
1634204910000|2021-10-14 09:48:30|583.3||583.3||583.3||583.3||0
1634204920000|2021-10-14 09:48:40|583|582.9|583|582.8|583.4|583.1|582.9|582.8|0
1634204930000|2021-10-14 09:48:50|582.8|582.7|582.9|582.7|583|582.7|582.6|582.4|0
1634204940000|2021-10-14 09:49:00|582.7|582.6|582.7|582.5|582.9|582.7|582.6|582.5|0
1634204960000|2021-10-14 09:49:20|582.5|582.6|583.1|582.8|583.1|582.9|582.5|582.3|0
1634204970000|2021-10-14 09:49:30||582.9||582.9||582.9||582.9|0
1634204980000|2021-10-14 09:49:40||583||583||583||582.9|0
1634205000000|2021-10-14 09:50:00|583.2|582.9|583.9|583.4|583.9|583.5|583.2|582.9|0
1634205010000|2021-10-14 09:50:10|583.8|583.5|583.8|583.5|583.9|583.6|583.7|583.5|0
1634205030000|2021-10-14 09:50:30|583.9|583.6|584.1|583.9|584.1|584|583.9|583.6|0
1634205040000|2021-10-14 09:50:40|584.2|584|584.1|583.9|584.3|584|584.1|583.9|0
1634205050000|2021-10-14 09:50:50|584.2|584|584.2|584|584.3|584|584.2|583.9|0
1634205060000|2021-10-14 09:51:00|584.1|583.9|584.1|583.9|584.2|584|584.1|583.9|0
1634205090000|2021-10-14 09:51:30|584|584|583.9|583.7|584|584|583.9|583.6|0
1634205100000|2021-10-14 09:51:40|584|583.8|583.9|583.7|584.1|583.9|583.7|583.6|0
1634205110000|2021-10-14 09:51:50|583.8|583.6|583.1|582.8|583.8|583.7|583.1|582.8|0
1634205120000|2021-10-14 09:52:00|583|582.7|583.4|583.1|583.4|583.3|582.7|582.5|0
1634205130000|2021-10-14 09:52:10|583.5|583.2|583.4|583.2|583.7|583.5|583.3|583.1|0
1634205140000|2021-10-14 09:52:20|583.5|583.3|583.6|583.4|583.8|583.7|583.2|583.1|0
1634205150000|2021-10-14 09:52:30|583.7|583.5|584.1|583.9|584.1|584|583.6|583.5|0
1634205160000|2021-10-14 09:52:40|584|583.8|583.9|583.7|584|583.9|583.9|583.7|0
1634205180000|2021-10-14 09:53:00|584|583.8|584|583.7|584.1|583.8|584|583.7|0
1634205190000|2021-10-14 09:53:10|583.9||583.9||583.9||583.9||0
1634205210000|2021-10-14 09:53:30|583.8|583.6|583.7|583.6|583.8|583.7|583.6|583.4|0
1634205220000|2021-10-14 09:53:40|583.8|583.7|583.9|583.8|584|583.8|583.8|583.7|0
1634205230000|2021-10-14 09:53:50|583.8|583.7|583.7|583.4|583.8|583.7|583.5|583.4|0
1634205240000|2021-10-14 09:54:00|583.8|583.5|583.9|583.7|583.9|583.7|583.8|583.5|0
1634205250000|2021-10-14 09:54:10|584|583.8|584.1|583.8|584.1|583.9|584|583.8|0
1634205260000|2021-10-14 09:54:20|584.2|583.9|584.1|583.8|584.2|583.9|584.1|583.8|0
1634205280000|2021-10-14 09:54:40||583.9||583.9||583.9||583.9|0
1634205300000|2021-10-14 09:55:00|584.2|584|584.5|584.2|584.5|584.2|584.2|583.9|0
1634205330000|2021-10-14 09:55:30|584.6|584.3|584.5|584.3|584.8|584.6|584.5|584.3|0
1634205340000|2021-10-14 09:55:40|584.4|584.1|584.4|584.1|584.7|584.4|584.3|584|0
1634205350000|2021-10-14 09:55:50||584.2||584.2||584.2||584.2|0
1634205360000|2021-10-14 09:56:00|584.5|584.3|584.6|584.3|584.7|584.5|584.5|584.3|0
1634205380000|2021-10-14 09:56:20|584.5|584.2|584.5|584.1|584.5|584.2|584.3|584.1|0
1634205390000|2021-10-14 09:56:30|584.4|584|584.4|584.1|584.4|584.1|584.2|584|0
1634205410000|2021-10-14 09:56:50||584.2||584.2||584.2||584.2|0
1634205420000|2021-10-14 09:57:00|584.5|584.3|584.7|584.4|584.7|584.4|584.5|584.3|0
1634205430000|2021-10-14 09:57:10|584.8||584.6||584.8||584.6||0
1634205440000|2021-10-14 09:57:20|584.7|584.5|585|584.8|585|584.8|584.7|584.5|0
1634205450000|2021-10-14 09:57:30|584.7|584.6|585|584.7|585.3|585|584.7|584.6|0
1634205460000|2021-10-14 09:57:40|585.1|585|585.2|585|585.4|585.2|585|584.7|0
1634205470000|2021-10-14 09:57:50|585.1|584.9|585.1|584.8|585.1|584.9|585|584.8|0
1634205480000|2021-10-14 09:58:00|585|584.7|584.9|584.7|585|584.7|584.9|584.7|0
1634205490000|2021-10-14 09:58:10|584.8|584.6|584.4|584.3|584.8|584.6|584.2|584.1|0
1634205500000|2021-10-14 09:58:20|584.5|584.4|584.6|584.3|584.6|584.4|584.5|584.3|0
1634205510000|2021-10-14 09:58:30|584.5|584.4|584.6|584.4|584.6|584.4|584.5|584.3|0
1634205520000|2021-10-14 09:58:40|584.5|584.3|584.3|584.1|584.5|584.4|584.3|584.1|0
1634205530000|2021-10-14 09:58:50|584.4|584.2|584.5|584.3|584.6|584.4|584.4|584.2|0
1634205540000|2021-10-14 09:59:00|584.4|584.2|584.3|584.1|584.4|584.2|584.2|584.1|0
1634205550000|2021-10-14 09:59:10|584.2|584|583.9|583.7|584.2|584|583.8|583.6|0
1634205560000|2021-10-14 09:59:20|584||583.9||584||583.9||0
1634205570000|2021-10-14 09:59:30|583.8|583.6|583.9|583.7|583.9|583.7|583.8|583.5|0
1634205580000|2021-10-14 09:59:40|583.6|583.5|583.9|583.6|583.9|583.6|583.6|583.5|0
1634205590000|2021-10-14 09:59:50|583|583.7|583|582.8|583.9|583.7|583|582.7|0
1634205600000|2021-10-14 10:00:00|582.9|582.7|582.8|582.5|582.9|582.7|582.7|582.4|0
1634205620000|2021-10-14 10:00:20|582.7|582.3|582.9|582.7|583|582.7|582.6|582.3|0
1634205630000|2021-10-14 10:00:30|583|582.9|582.9|582.7|583.1|582.9|582.7|582.4|0
1634205640000|2021-10-14 10:00:40|583|582.8|583|582.7|583.1|582.8|583|582.7|0
1634205650000|2021-10-14 10:00:50|582.5|582.4|582.1|582|582.9|582.5|581.9|581.7|0
1634205660000|2021-10-14 10:01:00|582.3|581.9|582.9|582.6|583|582.6|582.1|581.9|0
1634205670000|2021-10-14 10:01:10|582.8|582.5|582.6|582.3|582.8|582.5|582.5|582.3|0
1634205680000|2021-10-14 10:01:20|582.5|582.1|582.4|582.1|582.5|582.2|582.3|582.1|0
1634205690000|2021-10-14 10:01:30|582.5|582.2|582.8|582.3|582.8|582.4|582.5|582.2|0
1634205700000|2021-10-14 10:01:40|582.9|582.4|582.7|582.4|582.9|582.6|582.7|582.4|0
1634205710000|2021-10-14 10:01:50|582.6|582.3|582.5|582.3|582.6|582.3|582.5|582.3|0
1634205720000|2021-10-14 10:02:00|582.6|582.4|582.5|582.3|582.6|582.5|582.5|582.3|0
1634205730000|2021-10-14 10:02:10|582.6||582.6||582.6||582.6||0
1634205740000|2021-10-14 10:02:20|582.7|582.4|582.8|582.5|582.8|582.6|582.6|582.3|0
1634205750000|2021-10-14 10:02:30||582.6||582.5||582.6||582.5|0
1634205760000|2021-10-14 10:02:40|582.7|582.4|582.9|582.5|582.9|582.6|582.5|582.3|0
1634205770000|2021-10-14 10:02:50|582.8|582.4|582.6|582.3|582.8|582.4|582.6|582.3|0
1634205780000|2021-10-14 10:03:00|582.5|582.2|582.3|582.1|582.5|582.2|582.3|582.1|0
1634205790000|2021-10-14 10:03:10||582.2||582.1||582.2||582.1|0
1634205800000|2021-10-14 10:03:20|582.4|582.2|582.5|582.2|582.5|582.2|582.4|582.2|0
1634205810000|2021-10-14 10:03:30|582.4|582.1|582.4|582.1|582.4|582.2|582.3|582.1|0
1634205840000|2021-10-14 10:04:00|582.5|582.2|582.5|582.3|582.5|582.4|582.5|582.2|0
1634205850000|2021-10-14 10:04:10|582.4|582.2|582.4|582.1|582.5|582.2|582.4|582.1|0
1634205870000|2021-10-14 10:04:30||582.2||582.1||582.2||582.1|0
1634205900000|2021-10-14 10:05:00|582.3|582|581.6|581.3|582.3|582|581.5|581.3|0
1634205920000|2021-10-14 10:05:20|581.7|581.6|581.8|581.4|581.8|581.6|581.6|581.3|0
1634205930000|2021-10-14 10:05:30|581.7|581.3|581.5|581.3|581.7|581.3|581.5|581.3|0
1634205940000|2021-10-14 10:05:40|581.4|581.2|581.4|581.2|581.4|581.2|581.4|581.2|0
1634205950000|2021-10-14 10:05:50|581.3|581.1|581.2|581|581.3|581.1|581.2|580.9|0
1634205960000|2021-10-14 10:06:00|581.3|581.1|581.7|581.5|581.7|581.5|581.3|581.1|0
1634205970000|2021-10-14 10:06:10|581.5|581.4|581.8|581.5|581.9|581.6|581.5|581.4|0
1634205980000|2021-10-14 10:06:20|581.7|581.6|581.1|580.9|581.9|581.7|580.9|580.6|0
1634205990000|2021-10-14 10:06:30|581.2|581|581.3|580.9|581.4|581|581.2|580.9|0
1634206010000|2021-10-14 10:06:50|581.2|581|581.5|581.1|581.6|581.3|581.1|580.9|0
1634206020000|2021-10-14 10:07:00|581.4|581|580.8|580.4|581.4|581|580.8|580.3|0
1634206030000|2021-10-14 10:07:10|580.9|580.5|580.9|580.6|580.9|580.7|580.9|580.5|0
1634206040000|2021-10-14 10:07:20|581|580.7|581|580.7|581.1|580.9|581|580.7|0
1634206050000|2021-10-14 10:07:30|581.1|580.8|580.9|580.7|581.2|580.9|580.9|580.7|0
1634206060000|2021-10-14 10:07:40|580.8|580.6|580.9|580.6|580.9|580.6|580.7|580.5|0
1634206070000|2021-10-14 10:07:50|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|0
1634206080000|2021-10-14 10:08:00|580.7||580.7||580.7||580.7||0
1634206090000|2021-10-14 10:08:10|580.6|580.4|580.6|580.4|580.7|580.4|580.6|580.4|0
1634206100000|2021-10-14 10:08:20|580.4|580.3|580.5|580.2|580.6|580.4|580.4|580.2|0
1634206110000|2021-10-14 10:08:30|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580|0
1634206120000|2021-10-14 10:08:40|580.4|580.2|580.4|580.1|580.4|580.2|580.4|580.1|0
1634206130000|2021-10-14 10:08:50|580.3|580.2|580.2|580.1|580.4|580.2|580.2|580.1|0
1634206140000|2021-10-14 10:09:00|580.1|580|580.1|580|580.2|580|580.1|580|0
1634206150000|2021-10-14 10:09:10|580.2|580.1|580.4|580.1|580.4|580.2|580.2|580.1|0
1634206160000|2021-10-14 10:09:20|580.3|580|580.1|579.9|580.3|580|580.1|579.7|0
1634206170000|2021-10-14 10:09:30|579.9|579.8|580.3|580|580.3|580.1|579.9|579.8|0
1634206180000|2021-10-14 10:09:40|580.2||580.2||580.2||580.2||0
1634206190000|2021-10-14 10:09:50|580.3|580.1|580.4|580|580.4|580.1|580.2|580|0
1634206200000|2021-10-14 10:10:00|580.3|579.9|580.3|580.1|580.4|580.1|580.1|579.7|0
1634206210000|2021-10-14 10:10:10|580.4|580.2|580.4|580.1|580.5|580.3|580.1|580|0
1634206220000|2021-10-14 10:10:20|580.5|580.2|580|579.7|580.5|580.2|580|579.7|0
1634206230000|2021-10-14 10:10:30|579.7|579.6|580|579.7|580.3|580|579.7|579.6|0
1634206240000|2021-10-14 10:10:40|579.9|579.8|580.2|579.9|580.3|580.1|579.9|579.7|0
1634206250000|2021-10-14 10:10:50|580|580|580.2|579.9|580.2|580|580|579.8|0
1634206260000|2021-10-14 10:11:00|580.3|580|580.7|580.3|581|580.9|580.3|580|0
1634206280000|2021-10-14 10:11:20|580.6|580.1|580.6|580.4|580.7|580.5|580.4|580.1|0
1634206290000|2021-10-14 10:11:30|580.7|580.3|580.6|580.2|580.7|580.4|580.6|580.2|0
1634206300000|2021-10-14 10:11:40|580.7|580.3|581.4|581.1|581.4|581.1|580.7|580.3|0
1634206310000|2021-10-14 10:11:50|581.5|581.2|581.4|581.2|581.5|581.3|581.4|581.1|0
1634206320000|2021-10-14 10:12:00|581.5|581.3|581.4|581.1|581.5|581.3|581.4|581|0
1634206330000|2021-10-14 10:12:10|581.5|581.3|581.5|581.2|581.5|581.3|581.4|581.1|0
1634206340000|2021-10-14 10:12:20|581.6|581.1|581.7|581.4|581.7|581.4|581.6|581.1|0
1634206350000|2021-10-14 10:12:30|581.6|581.3|581.5|581.2|581.6|581.3|581.5|581.2|0
1634206360000|2021-10-14 10:12:40|581.6|581.3|581.3|581.1|581.6|581.3|581.3|581.1|0
1634206370000|2021-10-14 10:12:50|581.2|581|581|580.8|581.2|581|581|580.8|0
1634206380000|2021-10-14 10:13:00|580.9|580.7|580.7|580.4|580.9|580.7|580.6|580.3|0
1634206390000|2021-10-14 10:13:10|580.8|580.5|580.7|580.4|580.8|580.7|580.7|580.4|0
1634206400000|2021-10-14 10:13:20|580.8|580.5|581|580.8|581.2|580.9|580.8|580.5|0
1634206410000|2021-10-14 10:13:30|580.9|580.7|580.9|580.5|580.9|580.7|580.8|580.5|0
1634206430000|2021-10-14 10:13:50|581|580.6|580.9|580.6|581|580.7|580.9|580.6|0
1634206450000|2021-10-14 10:14:10|580.8|580.5|580.9|580.6|581.1|580.9|580.8|580.5|0
1634206470000|2021-10-14 10:14:30|580.8|580.5|580.7|580.3|580.8|580.5|580.7|580.3|0
1634206500000|2021-10-14 10:15:00|580.6|580.2|580.5|580.2|580.6|580.2|580.5|580.1|0
1634206510000|2021-10-14 10:15:10|580.4|580.4|580.4|580.2|580.4|580.4|580.4|580.2|0
1634206530000|2021-10-14 10:15:30|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|0
1634206550000|2021-10-14 10:15:50|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|0
1634206560000|2021-10-14 10:16:00|580.7|580.4|580.6|580.4|580.7|580.4|580.6|580.4|0
1634206570000|2021-10-14 10:16:10|580.7|580.5|580.8|580.4|580.9|580.5|580.7|580.4|0
1634206580000|2021-10-14 10:16:20|580.9|580.5|580.8|580.5|580.9|580.5|580.8|580.5|0
1634206590000|2021-10-14 10:16:30|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1634206600000|2021-10-14 10:16:40|581|580.7|581.4|581.1|581.8|581.5|581|580.7|0
1634206610000|2021-10-14 10:16:50|581.2|581|581.3|581|581.4|581.1|581.2|581|0
1634206620000|2021-10-14 10:17:00|581.2|580.9|581.1|580.9|581.2|581|581.1|580.8|0
1634206630000|2021-10-14 10:17:10|581|580.8|581.2|580.8|581.2|580.8|581|580.7|0
1634206650000|2021-10-14 10:17:30|581.1|580.7|580.9|580.6|581.1|580.7|580.9|580.6|0
1634206660000|2021-10-14 10:17:40|580.8|580.5|580.5|580.2|580.8|580.5|580.5|580.2|0
1634206670000|2021-10-14 10:17:50|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1634206680000|2021-10-14 10:18:00|580.6|580.2|580.5|580.2|580.7|580.3|580.5|580.2|0
1634206690000|2021-10-14 10:18:10|580.6|580.3|580.6|580.4|580.7|580.5|580.6|580.3|0
1634206700000|2021-10-14 10:18:20|580.7|580.5|580.6|580.3|580.7|580.5|580.6|580.3|0
1634206710000|2021-10-14 10:18:30|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1634206720000|2021-10-14 10:18:40|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|0
1634206740000|2021-10-14 10:19:00|580.5|580.2|580.2|580.1|580.5|580.2|580.2|580.1|0
1634206750000|2021-10-14 10:19:10|580.1|580|580|579.7|580.1|580|580|579.7|0
1634206760000|2021-10-14 10:19:20|579.9||579.9||579.9||579.9||0
1634206770000|2021-10-14 10:19:30|580.1|579.8|579.9|579.7|580.1|579.8|579.9|579.7|0
1634206780000|2021-10-14 10:19:40||579.8||579.7||579.8||579.7|0
1634206800000|2021-10-14 10:20:00|579.8|579.6|579.8|579.5|579.8|579.6|579.7|579.5|0
1634206810000|2021-10-14 10:20:10||579.6||579.6||579.6||579.6|0
1634206830000|2021-10-14 10:20:30|579.9|579.7|579.9|579.7|579.9|579.8|579.9|579.7|0
1634206850000|2021-10-14 10:20:50|579.8|579.6|579.7|579.5|579.8|579.6|579.7|579.5|0
1634206860000|2021-10-14 10:21:00||579.6||579.6||579.6||579.6|0
1634206890000|2021-10-14 10:21:30|579.6|579.5|579.7|579.5|579.7|579.6|579.6|579.5|0
1634206900000|2021-10-14 10:21:40|579.8|579.6|579.7|579.5|579.8|579.6|579.7|579.5|0
1634206930000|2021-10-14 10:22:10|579.6|579.4|579.4|579.1|579.6|579.4|579.4|579|0
1634206940000|2021-10-14 10:22:20|579.3||579.3||579.3||579.3||0
1634206970000|2021-10-14 10:22:50|579.4||579.4||579.4||579.4||0
1634206980000|2021-10-14 10:23:00|579.3||579.3||579.3||579.3||0
1634206990000|2021-10-14 10:23:10|579.4|579.2|579.3|579.1|579.4|579.3|579.3|579.1|0
1634207000000|2021-10-14 10:23:20|579.4||579.4||579.4||579.4||0
1634207010000|2021-10-14 10:23:30|579.3||579.3||579.3||579.3||0
1634207020000|2021-10-14 10:23:40|579.4||579.4||579.4||579.4||0
1634207030000|2021-10-14 10:23:50|579.3|579|579|578.7|579.3|579|578.9|578.7|0
1634207050000|2021-10-14 10:24:10||578.8||578.8||578.8||578.8|0
1634207060000|2021-10-14 10:24:20|578.9|578.7|579|578.7|579|578.7|578.9|578.7|0
1634207070000|2021-10-14 10:24:30|579.1|578.8|579.1|578.8|579.3|579|579.1|578.8|0
1634207080000|2021-10-14 10:24:40|579|578.7|578.7|578.4|579|578.7|578.7|578.4|0
1634207090000|2021-10-14 10:24:50|578.8|578.3|578.8|578.5|578.8|578.6|578.8|578.3|0
1634207100000|2021-10-14 10:25:00|578.7|578.6|578.8|578.5|578.8|578.6|578.7|578.5|0
1634207110000|2021-10-14 10:25:10|578.7|578.4|578.7|578.3|578.7|578.4|578.7|578.3|0
1634207120000|2021-10-14 10:25:20|578.6|578.2|578.6|578.2|578.6|578.2|578.5|578.2|0
1634207130000|2021-10-14 10:25:30|578.5|578.3|578.6|578.3|578.7|578.4|578.5|578.3|0
1634207140000|2021-10-14 10:25:40|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.2|0
1634207160000|2021-10-14 10:26:00|578.6|578.3|578.5|578.2|578.6|578.3|578.5|578.2|0
1634207170000|2021-10-14 10:26:10|578.4|578.4|578.5|578.2|578.5|578.4|578.4|578.2|0
1634207180000|2021-10-14 10:26:20|578.6|578.3|578.5|578.3|578.6|578.4|578.5|578.3|0
1634207190000|2021-10-14 10:26:30||578.2||578.3||578.3||578.2|0
1634207210000|2021-10-14 10:26:50||578.2||578.2||578.2||578.2|0
1634207220000|2021-10-14 10:27:00|578.4||578.4||578.4||578.4||0
1634207230000|2021-10-14 10:27:10|578.3|578.1|578.2|578|578.3|578.1|578.2|578|0
1634207240000|2021-10-14 10:27:20|578.3|578.1|578.4|578.2|578.6|578.2|578.3|578.1|0
1634207250000|2021-10-14 10:27:30|578.2|578.1|578.4|578.2|578.4|578.2|578.2|578.1|0
1634207270000|2021-10-14 10:27:50||578.1||578.2||578.2||578.1|0
1634207280000|2021-10-14 10:28:00|578.7|578.1|578.4|578.2|578.7|578.6|578.4|578.1|0
1634207290000|2021-10-14 10:28:10||578.3||578.2||578.3||578.2|0
1634207300000|2021-10-14 10:28:20||578.1||578.1||578.1||578.1|0
1634207310000|2021-10-14 10:28:30|578.3|578.2|578.3|578.2|578.3|578.2|578.3|578.2|0
1634207320000|2021-10-14 10:28:40||578.1||578.1||578.1||578.1|0
1634207330000|2021-10-14 10:28:50|578.4|578.2|578.6|578.4|578.7|578.4|578.4|578.2|0
1634207340000|2021-10-14 10:29:00|578.7|578.5|578.8|578.5|578.8|578.6|578.7|578.5|0
1634207350000|2021-10-14 10:29:10|578.5|578.4|578.4|578.2|578.5|578.4|578.3|578.2|0
1634207360000|2021-10-14 10:29:20|578.3|578.1|578.3|578.1|578.4|578.1|578.3|578|0
1634207370000|2021-10-14 10:29:30|578.1|578|578.2|578|578.3|578.1|578.1|578|0
1634207390000|2021-10-14 10:29:50|578.1|577.9|578|577.7|578.1|577.9|577.8|577.7|0
1634207400000|2021-10-14 10:30:00|578.1|577.8|578.2|578|578.2|578|578.1|577.7|0
1634207410000|2021-10-14 10:30:10||577.9||578||578||577.9|0
1634207420000|2021-10-14 10:30:20|578.1|577.9|578.1|577.9|578.1|577.9|578|577.9|0
1634207450000|2021-10-14 10:30:50|578|577.8|577.7|577.3|578|577.8|577.7|577.3|0
1634207460000|2021-10-14 10:31:00||577.4||577.4||577.4||577.4|0
1634207470000|2021-10-14 10:31:10||577.5||577.4||577.5||577.4|0
1634207480000|2021-10-14 10:31:20|577.6|577.6|577.7|577.4|577.7|577.6|577.6|577.4|0
1634207490000|2021-10-14 10:31:30|577.8|577.5|578.4|578.1|578.4|578.1|577.8|577.5|0
1634207520000|2021-10-14 10:32:00||578.2||578.1||578.2||578.1|0
1634207530000|2021-10-14 10:32:10|578.6|578.5|579.1|578.9|579.1|579|578.5|578.1|0
1634207540000|2021-10-14 10:32:20|579|578.3|578.5|578.3|579|578.6|578.5|578.3|0
1634207560000|2021-10-14 10:32:40|578.6|578.4|578.7|578.4|578.7|578.4|578.6|578.4|0
1634207570000|2021-10-14 10:32:50||578.3||578.4||578.4||578.3|0
1634207580000|2021-10-14 10:33:00|578.6|578.3|577.8|577.6|578.6|578.5|577.8|577.6|0
1634207590000|2021-10-14 10:33:10|577.7|577.5|577.8|577.5|577.8|577.5|577.7|577.3|0
1634207600000|2021-10-14 10:33:20|578|577.9|577.8|577.5|578|577.9|577.8|577.5|0
1634207610000|2021-10-14 10:33:30|577.9|577.6|577.9|577.6|577.9|577.7|577.9|577.6|0
1634207630000|2021-10-14 10:33:50|578.1|577.7|578.1|577.9|578.3|577.9|578.1|577.7|0
1634207640000|2021-10-14 10:34:00|578.2|578|578.3|578.1|578.4|578.1|578.2|578|0
1634207650000|2021-10-14 10:34:10|578.4|578.2|578.7|578.4|578.9|578.4|578.4|578.2|0
1634207660000|2021-10-14 10:34:20|578.8|578.5|579.2|579|579.2|579|578.8|578.5|0
1634207670000|2021-10-14 10:34:30|579.3|579.1|579.3|579.1|579.3|579.1|579.3|579.1|0
1634207680000|2021-10-14 10:34:40|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|0
1634207690000|2021-10-14 10:34:50||579.2||579.2||579.2||579.2|0
1634207710000|2021-10-14 10:35:10|579.5|579.3|579.5|579.3|579.5|579.3|579.5|579.3|0
1634207720000|2021-10-14 10:35:20|579.6|579.4|579.4|579.2|579.6|579.5|579.4|579.2|0
1634207740000|2021-10-14 10:35:40|579.3|579.1|579.3|579|579.3|579.1|579.2|579|0
1634207750000|2021-10-14 10:35:50|579.2|579.1|579.3|579.1|579.4|579.2|579|578.7|0
1634207760000|2021-10-14 10:36:00|579|578.9|579.2|578.9|579.3|579|579|578.9|0
1634207780000|2021-10-14 10:36:20|579.1|578.8|579.2|579|579.2|579|579|578.7|0
1634207790000|2021-10-14 10:36:30|579.4|579.1|579.5|579.3|579.5|579.4|579.4|579.1|0
1634207800000|2021-10-14 10:36:40|579.4|579.2|579.2|579|579.4|579.2|579.2|579|0
1634207810000|2021-10-14 10:36:50|579.3|578.7|579|578.7|579.3|579|578.7|578.5|0
1634207820000|2021-10-14 10:37:00|578.9|578.8|578.9|578.8|578.9|578.8|578.9|578.8|0
1634207830000|2021-10-14 10:37:10|579||579.1||579.1||579||0
1634207840000|2021-10-14 10:37:20|579||579||579||579||0
1634207890000|2021-10-14 10:38:10|578.9|578.7|578.5|578.2|578.9|578.7|578.5|578.2|0
1634207900000|2021-10-14 10:38:20|578.4|578.1|578.6|578.4|578.6|578.4|578.3|578|0
1634207910000|2021-10-14 10:38:30|578.5|578.3|578.4|578.2|578.5|578.3|578.3|578.2|0
1634207930000|2021-10-14 10:38:50|578.3|578.1|578.1|577.8|578.4|578.1|578.1|577.8|0
1634207950000|2021-10-14 10:39:10|578|577.9|578.2|578.1|578.5|578.1|578|577.8|0
1634207970000|2021-10-14 10:39:30|578.3|578.2|578.3|578.1|578.4|578.2|578.3|578.1|0
1634207980000|2021-10-14 10:39:40|578.4|578.2|578.3|578.1|578.4|578.2|578.3|578.1|0
1634208010000|2021-10-14 10:40:10|578.2|578|578.4|578.1|578.4|578.1|578|577.9|0
1634208020000|2021-10-14 10:40:20|578.3|578|578.3|578.1|578.3|578.1|578.3|578|0
1634208040000|2021-10-14 10:40:40||578||578||578||578|0
1634208060000|2021-10-14 10:41:00|578.2|578.1|578.3|578|578.3|578.1|578.1|578|0
1634208070000|2021-10-14 10:41:10|578.5|578.1|578.3|578|578.6|578.3|578.3|578|0
1634208080000|2021-10-14 10:41:20|578.2|578.3|578.3|578.1|578.4|578.3|578.2|578|0
1634208090000|2021-10-14 10:41:30|578.4|578.2|578.3|578.1|578.5|578.2|578.3|578.1|0
1634208120000|2021-10-14 10:42:00|578.6|578.5|578.5|578.3|578.6|578.5|578.5|578.1|0
1634208130000|2021-10-14 10:42:10|578.4|578.2|578.4|578.2|578.4|578.2|578.3|578.1|0
1634208140000|2021-10-14 10:42:20|578.7|578.1|578.4|578.3|578.8|578.6|578.4|578.1|0
1634208150000|2021-10-14 10:42:30|578.3|578.2|578.4|578.1|578.4|578.2|578.3|578.1|0
1634208160000|2021-10-14 10:42:40|578.3|578.2|578.4|578.2|578.4|578.2|578.3|578.2|0
1634208170000|2021-10-14 10:42:50|578.3|578.1|578.4|578.2|578.4|578.2|578.3|578.1|0
1634208230000|2021-10-14 10:43:50|578.3|578.1|578.1|577.9|578.3|578.1|578.1|577.8|0
1634208250000|2021-10-14 10:44:10|578|577.8|578|577.8|578|577.8|577.9|577.7|0
1634208260000|2021-10-14 10:44:20|578.1|577.9|578.4|578.2|578.4|578.2|578.1|577.9|0
1634208270000|2021-10-14 10:44:30|578.3|578.1|578.3|578.1|578.3|578.1|578.3|578.1|0
1634208280000|2021-10-14 10:44:40|578.4|578.2|578.4|578.2|578.4|578.2|578.4|578.2|0
1634208300000|2021-10-14 10:45:00|578.3|578.3|578.3|578|578.4|578.3|578.2|578|0
1634208310000|2021-10-14 10:45:10|578.2||578.2||578.2||578.2||0
1634208320000|2021-10-14 10:45:20|578.1|577.9|578|577.7|578.1|577.9|578|577.7|0
1634208330000|2021-10-14 10:45:30|577.9|577.6|577.6|577.3|577.9|577.6|577.5|577.3|0
1634208340000|2021-10-14 10:45:40|577.5||577.5||577.5||577.5||0
1634208360000|2021-10-14 10:46:00|577.6|577.4|577.8|577.5|577.8|577.6|577.6|577.4|0
1634208370000|2021-10-14 10:46:10|577.9|577.6|578.6|578.3|578.6|578.3|577.9|577.6|0
1634208380000|2021-10-14 10:46:20|578.7|578.4|578.7|578.2|578.8|578.6|578.6|578.2|0
1634208390000|2021-10-14 10:46:30||578.3||578.4||578.4||578.3|0
1634208410000|2021-10-14 10:46:50|578.6|578.3|578.6|578.3|578.6|578.3|578.2|578.1|0
1634208420000|2021-10-14 10:47:00|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.2|0
1634208430000|2021-10-14 10:47:10|578.3||578.5||578.5||578.3||0
1634208440000|2021-10-14 10:47:20|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|0
1634208450000|2021-10-14 10:47:30|578.5|578.2|578.6|578.3|578.6|578.3|578.4|578.1|0
1634208470000|2021-10-14 10:47:50|578.5||578.5||578.5||578.5||0
1634208480000|2021-10-14 10:48:00|578.4|578.2|578.3|578.2|578.4|578.2|578.3|578.1|0
1634208490000|2021-10-14 10:48:10|578.2|578.1|578|577.7|578.2|578.1|578|577.6|0
1634208500000|2021-10-14 10:48:20|578.2|578.1|578.7|578.5|578.7|578.5|578.1|577.8|0
1634208510000|2021-10-14 10:48:30|578.8|578.6|578.9|578.6|578.9|578.6|578.8|578.6|0
1634208530000|2021-10-14 10:48:50|579.1|578.7|579.1|578.8|579.1|579|579|578.7|0
1634208540000|2021-10-14 10:49:00|579|578.9|578.9|578.7|579|578.9|578.9|578.7|0
1634208550000|2021-10-14 10:49:10|579|578.8|579.1|578.9|579.1|578.9|579|578.8|0
1634208560000|2021-10-14 10:49:20|579.2|579|579.2|578.9|579.2|579.1|579.2|578.9|0
1634208570000|2021-10-14 10:49:30|579.1|578.8|578.9|578.7|579.2|579|578.9|578.7|0
1634208580000|2021-10-14 10:49:40||578.8||578.8||578.8||578.8|0
1634208590000|2021-10-14 10:49:50|579.1|578.9|579|578.8|579.1|578.9|579|578.8|0
1634208610000|2021-10-14 10:50:10|579.1|578.9|579.2|579|579.2|579.1|579.1|578.8|0
1634208620000|2021-10-14 10:50:20|579.4|579.1|579.4|579.3|579.4|579.3|579.4|579.1|0
1634208630000|2021-10-14 10:50:30||579.2||579.2||579.2||579.1|0
1634208650000|2021-10-14 10:50:50|579.5|579.4|579.5|579.2|579.5|579.4|579.5|579.2|0
1634208700000|2021-10-14 10:51:40|579.4|579.1|579.3|579|579.4|579.1|579.2|579|0
1634208710000|2021-10-14 10:51:50|579.2|579.1|579.5|579.2|579.5|579.2|579.2|579.1|0
1634208720000|2021-10-14 10:52:00||579.3||579.3||579.3||579.3|0
1634208730000|2021-10-14 10:52:10||579.2||579.2||579.2||579.2|0
1634208780000|2021-10-14 10:53:00||579.3||579.3||579.3||579.3|0
1634208790000|2021-10-14 10:53:10|579.4|579.2|579.6|579.4|579.6|579.4|579.4|579.2|0
1634208800000|2021-10-14 10:53:20||579.5||579.5||579.5||579.5|0
1634208810000|2021-10-14 10:53:30|579.7|579.6|579.7|579.5|579.8|579.6|579.6|579.5|0
1634208820000|2021-10-14 10:53:40|579.6|579.4|579.5|579.1|579.6|579.4|579.5|579.1|0
1634208830000|2021-10-14 10:53:50|579.4|579|579.2|578.9|579.4|579|579.2|578.9|0
1634208840000|2021-10-14 10:54:00|579.1|578.8|579.1|578.7|579.2|578.8|579.1|578.7|0
1634208850000|2021-10-14 10:54:10|579|578.6|579.2|579|579.2|579.1|578.9|578.6|0
1634208860000|2021-10-14 10:54:20|579.1|578.9|579|578.8|579.2|578.9|578.9|578.7|0
1634208870000|2021-10-14 10:54:30|578.9|578.7|579|578.9|579|578.9|578.9|578.7|0
1634208880000|2021-10-14 10:54:40||578.8||578.7||578.8||578.7|0
1634208890000|2021-10-14 10:54:50|579.1|578.8|579.2|578.9|579.2|578.9|579.1|578.8|0
1634208910000|2021-10-14 10:55:10|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1634208920000|2021-10-14 10:55:20|579|578.7|578.9|578.7|579|578.7|578.9|578.7|0
1634208930000|2021-10-14 10:55:30|578.8|578.6|579|578.8|579.2|579|578.8|578.6|0
1634208940000|2021-10-14 10:55:40|578.9|578.7|578.8|578.7|578.9|578.7|578.8|578.7|0
1634208950000|2021-10-14 10:55:50|578.7|578.6|578.8|578.6|578.8|578.6|578.7|578.5|0
1634208960000|2021-10-14 10:56:00||578.5||578.5||578.6||578.5|0
1634208990000|2021-10-14 10:56:30||578.6||578.6||578.6||578.6|0
1634209000000|2021-10-14 10:56:40|578.7|578.5|578.4|578.2|578.7|578.5|578.4|578.2|0
1634209010000|2021-10-14 10:56:50||578.1||578.1||578.1||578.1|0
1634209030000|2021-10-14 10:57:10||578.2||578.2||578.2||578.2|0
1634209040000|2021-10-14 10:57:20|578.3|578.1|578.3|578|578.3|578.1|578.2|578|0
1634209050000|2021-10-14 10:57:30|578.2|577.9|577.9|577.6|578.2|577.9|577.9|577.6|0
1634209070000|2021-10-14 10:57:50|577.8|577.5|577.9|577.6|577.9|577.6|577.8|577.5|0
1634209080000|2021-10-14 10:58:00|577.8|577.5|577.8|577.6|577.9|577.7|577.6|577.5|0
1634209100000|2021-10-14 10:58:20|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.6|0
1634209140000|2021-10-14 10:59:00|577.8|577.6|577.8|577.5|577.8|577.6|577.7|577.5|0
1634209150000|2021-10-14 10:59:10|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.7|0
1634209180000|2021-10-14 10:59:40|577.8|577.6|577.8|577.5|577.8|577.6|577.7|577.5|0
1634209190000|2021-10-14 10:59:50|577.7|577.6|577.7|577.6|577.7|577.6|577.7|577.6|0
1634209330000|2021-10-14 11:02:10|578.1|577.7|577.5|577.2|578.2|577.8|577.5|577.1|0
1634209340000|2021-10-14 11:02:20|577.6|577.3|577.9|577.6|577.9|577.7|577.6|577.3|0
1634209350000|2021-10-14 11:02:30|577.8|577.5|578.2|577.9|578.2|577.9|577.7|577.4|0
1634209360000|2021-10-14 11:02:40|578.3|578|578.4|578.2|578.4|578.2|578.3|578|0
1634209370000|2021-10-14 11:02:50|578.3|578.1|578.4|578.1|578.4|578.1|578.2|578|0
1634209380000|2021-10-14 11:03:00|578.5|578.2|578.5|578.3|578.5|578.3|578.5|578.2|0
1634209390000|2021-10-14 11:03:10|578.4|578.2|578.4|578.1|578.5|578.2|578.3|578|0
1634209400000|2021-10-14 11:03:20|578.5|578|578.4|578|578.5|578|578.3|578|0
1634209430000|2021-10-14 11:03:50|578.3|578.2|578.4|578|578.4|578.2|578.3|578|0
1634209440000|2021-10-14 11:04:00|578.3|578.1|578.3|578.1|578.3|578.1|578.2|578.1|0
1634209460000|2021-10-14 11:04:20|578.2|578|578|577.7|578.2|578|578|577.7|0
1634209470000|2021-10-14 11:04:30||577.8||577.8||577.8||577.8|0
1634209480000|2021-10-14 11:04:40|578.1|577.9|578.3|578|578.3|578.1|578.1|577.9|0
1634209500000|2021-10-14 11:05:00|578.4|577.9|578.9|578.3|578.9|578.3|578.4|577.9|0
1634209510000|2021-10-14 11:05:10|579|578.4|578.7|578.4|579.1|578.6|578.7|578.4|0
1634209520000|2021-10-14 11:05:20||578.5||578.5||578.5||578.5|0
1634209530000|2021-10-14 11:05:30||578.4||578.4||578.4||578.4|0
1634209540000|2021-10-14 11:05:40||578.5||578.5||578.5||578.5|0
1634209550000|2021-10-14 11:05:50|578.8|578.6|578.8|578.7|578.8|578.7|578.8|578.6|0
1634209560000|2021-10-14 11:06:00|578.9|578.8|578.9|578.7|578.9|578.8|578.9|578.7|0
1634209600000|2021-10-14 11:06:40|578.8|578.8|578.8|578.6|578.8|578.8|578.8|578.6|0
1634209620000|2021-10-14 11:07:00|578.9|578.7|579|578.7|579|578.7|578.9|578.7|0
1634209640000|2021-10-14 11:07:20|578.9||579||579||578.9||0
1634209650000|2021-10-14 11:07:30|578.9|578.8|579|578.7|579|578.8|578.9|578.7|0
1634209660000|2021-10-14 11:07:40|578.9|578.6|578.5|578.2|578.9|578.6|578.5|578.1|0
1634209670000|2021-10-14 11:07:50|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|0
1634209680000|2021-10-14 11:08:00|578.3|578|578|577.8|578.3|578|578|577.7|0
1634209690000|2021-10-14 11:08:10||577.7||577.7||577.7||577.7|0
1634209700000|2021-10-14 11:08:20|577.9|577.6|577.9|577.6|577.9|577.7|577.8|577.6|0
1634209710000|2021-10-14 11:08:30||577.5||577.5||577.5||577.5|0
1634209730000|2021-10-14 11:08:50|577.8|577.6|577.8|577.5|577.8|577.6|577.8|577.5|0
1634209740000|2021-10-14 11:09:00|577.9|577.6|578|577.7|578|577.7|577.9|577.6|0
1634209750000|2021-10-14 11:09:10|578.5|577.8|578.3|578|578.5|578.2|578.3|577.8|0
1634209760000|2021-10-14 11:09:20|578.2|577.9|578.1|577.9|578.2|577.9|578.1|577.9|0
1634209770000|2021-10-14 11:09:30|578|577.8|578.1|577.8|578.1|577.8|578|577.7|0
1634209780000|2021-10-14 11:09:40||577.7||577.7||577.7||577.7|0
1634209800000|2021-10-14 11:10:00|578|577.8|577.9|577.7|578.1|577.8|577.9|577.7|0
1634209820000|2021-10-14 11:10:20|578|577.8|578|577.8|578|577.9|578|577.8|0
1634209830000|2021-10-14 11:10:30|578.1|577.7|578.2|577.9|578.2|578|578.1|577.7|0
1634209850000|2021-10-14 11:10:50|578.3|578|578.3|578|578.3|578|578.3|578|0
1634209860000|2021-10-14 11:11:00||577.9||577.9||577.9||577.9|0
1634209880000|2021-10-14 11:11:20||578||578||578||578|0
1634209900000|2021-10-14 11:11:40|578.2||578.3||578.3||578.2||0
1634209940000|2021-10-14 11:12:20|578.4|578.1|578.7|578.5|578.8|578.5|578.4|578.1|0
1634209970000|2021-10-14 11:12:50|578.8||578.8||578.8||578.8||0
1634209980000|2021-10-14 11:13:00|578.7||578.7||578.7||578.7||0
1634210000000|2021-10-14 11:13:20|578.8|578.6|578.8|578.5|579|578.7|578.8|578.5|0
1634210030000|2021-10-14 11:13:50|578.7||578.7||578.7||578.7||0
1634210040000|2021-10-14 11:14:00|578.6|578.4|578.8|578.6|578.9|578.6|578.5|578.2|0
1634210050000|2021-10-14 11:14:10|578.9||578.8||578.9||578.8||0
1634210080000|2021-10-14 11:14:40|578.9||578.9||578.9||578.9||0
1634210090000|2021-10-14 11:14:50|579||579||579||579||0
1634210110000|2021-10-14 11:15:10|578.9|578.7|578.9|578.7|578.9|578.7|578.9|578.7|0
1634210120000|2021-10-14 11:15:20|579|578.8|579.2|578.9|579.3|579|579|578.8|0
1634210130000|2021-10-14 11:15:30||579||579||579||579|0
1634210140000|2021-10-14 11:15:40|579.3|579.1|579.2|579|579.5|579.1|579.2|579|0
1634210150000|2021-10-14 11:15:50|579.3||579.3||579.3||579.3||0
1634210170000|2021-10-14 11:16:10||579.1||579.1||579.1||579.1|0
1634210180000|2021-10-14 11:16:20|579.4|579.2|579.5|579.1|579.7|579.2|579.4|579.1|0
1634210190000|2021-10-14 11:16:30|579.6|579.2|579.6|579.3|579.6|579.3|579.6|579.2|0
1634210200000|2021-10-14 11:16:40|579.7|579.5|579.5|579.3|579.7|579.5|579.5|579.3|0
1634210210000|2021-10-14 11:16:50|579.6|579.4|579.6|579.3|579.6|579.4|579.6|579.3|0
1634210220000|2021-10-14 11:17:00|579.7|579.6|579.8|579.5|579.8|579.6|579.6|579.3|0
1634210270000|2021-10-14 11:17:50||579.6||579.6||579.6||579.6|0
1634210290000|2021-10-14 11:18:10|579.9|579.7|580|579.7|580|579.8|579.9|579.7|0
1634210330000|2021-10-14 11:18:50|580.1|579.9|580|579.6|580.3|580|579.9|579.6|0
1634210340000|2021-10-14 11:19:00|579.9|579.7|580|579.7|580.1|579.9|579.9|579.6|0
1634210350000|2021-10-14 11:19:10||579.8||579.7||579.8||579.7|0
1634210360000|2021-10-14 11:19:20||579.8||579.8||579.8||579.8|0
1634210400000|2021-10-14 11:20:00|580.1|579.9|580.2|580|580.3|580|580|579.8|0
1634210410000|2021-10-14 11:20:10|580.3|580.1|580.8|580.5|580.9|580.5|580.3|580|0
1634210420000|2021-10-14 11:20:20|580.7|580.4|580.4|580.1|580.7|580.5|580.3|580.1|0
1634210430000|2021-10-14 11:20:30|580.3|580.2|580.3|580.1|580.3|580.2|580.3|580.1|0
1634210440000|2021-10-14 11:20:40|580.4||580.4||580.4||580.4||0
1634210450000|2021-10-14 11:20:50|580.5|580.2|580.5|580.2|580.5|580.3|580.5|580.2|0
1634210460000|2021-10-14 11:21:00|580.6|580.3|580.6|580.4|580.6|580.4|580.6|580.3|0
1634210470000|2021-10-14 11:21:10|580.7|580.5|580.7|580.6|580.8|580.6|580.7|580.5|0
1634210480000|2021-10-14 11:21:20|580.8|580.7|581|580.7|581|580.7|580.8|580.7|0
1634210490000|2021-10-14 11:21:30|581.1|580.8|581.1|580.8|581.2|580.8|581.1|580.7|0
1634210500000|2021-10-14 11:21:40|581|580.7|581|580.7|581.1|580.9|580.9|580.5|0
1634210510000|2021-10-14 11:21:50|581.1|580.8|581.1|580.8|581.2|580.9|581|580.8|0
1634210540000|2021-10-14 11:22:20||580.9||580.9||580.9||580.9|0
1634210550000|2021-10-14 11:22:30|581|580.8|581.1|580.8|581.1|580.8|581|580.8|0
1634210580000|2021-10-14 11:23:00|581|580.9|581.1|580.9|581.1|580.9|581|580.9|0
1634210590000|2021-10-14 11:23:10|581|580.8|581|580.9|581|580.9|581|580.8|0
1634210600000|2021-10-14 11:23:20|580.9|580.8|580.9|580.6|580.9|580.9|580.7|580.4|0
1634210610000|2021-10-14 11:23:30||580.7||580.6||580.7||580.6|0
1634210630000|2021-10-14 11:23:50|581|580.7|581.1|580.9|581.1|580.9|581|580.7|0
1634210640000|2021-10-14 11:24:00||580.8||580.7||580.8||580.7|0
1634210650000|2021-10-14 11:24:10||580.8||580.8||580.8||580.8|0
1634210660000|2021-10-14 11:24:20|581||581||581||581||0
1634210680000|2021-10-14 11:24:40|581.1|580.9|581.1|580.8|581.1|580.9|581.1|580.8|0
1634210690000|2021-10-14 11:24:50|581|580.9|580.8|580.5|581.1|580.9|580.8|580.5|0
1634210700000|2021-10-14 11:25:00|580.7|580.4|580.4|580.1|580.7|580.4|580.4|580.1|0
1634210710000|2021-10-14 11:25:10|580.5|580.2|580.6|580.4|580.7|580.4|580.5|580.2|0
1634210720000|2021-10-14 11:25:20||580.3||580.4||580.4||580.3|0
1634210730000|2021-10-14 11:25:30|580.5|580.3|580.6|580.4|580.6|580.4|580.5|580.3|0
1634210740000|2021-10-14 11:25:40||580.5||580.5||580.5||580.5|0
1634210750000|2021-10-14 11:25:50|580.7|580.6|581|580.7|581|580.7|580.6|580.5|0
1634210760000|2021-10-14 11:26:00|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1634210770000|2021-10-14 11:26:10|581.2|580.9|581.2|581|581.2|581|581.2|580.8|0
1634210780000|2021-10-14 11:26:20|581.1|580.9|581.1|580.8|581.1|580.9|581|580.7|0
1634210800000|2021-10-14 11:26:40|581.2|581|580.7|580.6|581.2|581|580.7|580.3|0
1634210810000|2021-10-14 11:26:50|580.6|580.5|580.6|580.3|580.6|580.5|580.6|580.3|0
1634210820000|2021-10-14 11:27:00|580.5|580.2|580.3|580.2|580.5|580.2|580.2|580|0
1634210830000|2021-10-14 11:27:10|580.4|580.3|580.5|580.4|580.6|580.4|580.4|580.2|0
1634210860000|2021-10-14 11:27:40|580.4|580.3|580.3|580|580.4|580.3|580.2|580|0
1634210870000|2021-10-14 11:27:50|580.2|580.1|580.2|580|580.2|580.1|580.2|580|0
1634210880000|2021-10-14 11:28:00|580.1|579.9|580.2|579.9|580.2|579.9|580|579.7|0
1634210900000|2021-10-14 11:28:20|580.3|580|580.3|580.1|580.3|580.1|580.3|580|0
1634210920000|2021-10-14 11:28:40|580.2||580.3||580.3||580.2||0
1634210970000|2021-10-14 11:29:30|580.2|580|580.2|580|580.2|580.1|580.1|580|0
1634210980000|2021-10-14 11:29:40|580.1|579.9|580|579.8|580.2|579.9|580|579.8|0
1634211000000|2021-10-14 11:30:00|580.1|579.9|580.4|580.1|580.4|580.2|580.1|579.9|0
1634211010000|2021-10-14 11:30:10|580.3|580.2|580.3|580.2|580.3|580.2|580.3|580.2|0
1634211060000|2021-10-14 11:31:00|580.4|580.3|580.6|580.3|580.7|580.4|580.4|580.3|0
1634211070000|2021-10-14 11:31:10|580.5|580.2|580.5|580.2|580.5|580.3|580.4|580.2|0
1634211120000|2021-10-14 11:32:00|580.6|580.3|580.8|580.6|580.9|580.6|580.5|580.3|0
1634211130000|2021-10-14 11:32:10||580.5||580.6||580.6||580.5|0
1634211140000|2021-10-14 11:32:20||580.7||580.6||580.7||580.6|0
1634211200000|2021-10-14 11:33:20|580.7|580.5|580.5|580.2|580.7|580.5|580.4|580.2|0
1634211230000|2021-10-14 11:33:50||580.3||580.3||580.3||580.3|0
1634211240000|2021-10-14 11:34:00||580.2||580.2||580.2||580.2|0
1634211270000|2021-10-14 11:34:30|580.4||580.4||580.4||580.4||0
1634211280000|2021-10-14 11:34:40|580.3|580.1|580.2|580|580.3|580.1|580.2|579.9|0
1634211290000|2021-10-14 11:34:50|580.1|579.9|580|579.8|580.1|579.9|580|579.8|0
1634211300000|2021-10-14 11:35:00|580.1||580||580.1||580||0
1634211320000|2021-10-14 11:35:20|580.1|579.9|580.2|579.9|580.2|580|580.1|579.9|0
1634211350000|2021-10-14 11:35:50|580.3|580|580.3|580.2|580.3|580.2|580.3|580|0
1634211360000|2021-10-14 11:36:00|580.4|580.3|580.5|580.2|580.5|580.4|580.4|580.2|0
1634211370000|2021-10-14 11:36:10||580.3||580.3||580.3||580.3|0
1634211380000|2021-10-14 11:36:20||580.2||580.2||580.2||580.2|0
1634211390000|2021-10-14 11:36:30||580.3||580.3||580.3||580.3|0
1634211420000|2021-10-14 11:37:00|580.6|580.4|580.5|580.2|580.6|580.5|580.5|580.1|0
1634211440000|2021-10-14 11:37:20|580.6|580.3|580.6|580.3|580.6|580.4|580.5|580.3|0
1634211470000|2021-10-14 11:37:50|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1634211480000|2021-10-14 11:38:00||580.3||580.2||580.3||580.2|0
1634211490000|2021-10-14 11:38:10|580.6|580.3|580.6|580.3|580.6|580.4|580.6|580.3|0
1634211500000|2021-10-14 11:38:20|580.5|580.2|580.6|580.3|580.6|580.3|580.5|580.2|0
1634211520000|2021-10-14 11:38:40||580.4||580.4||580.4||580.3|0
1634211530000|2021-10-14 11:38:50|580.7|580.5|580.8|580.5|580.8|580.5|580.7|580.5|0
1634211560000|2021-10-14 11:39:20|580.9|580.6|581|580.6|581.1|580.7|580.8|580.5|0
1634211570000|2021-10-14 11:39:30|580.9|580.5|580.8|580.5|580.9|580.6|580.7|580.5|0
1634211580000|2021-10-14 11:39:40|580.9|580.6|580.8|580.6|580.9|580.6|580.8|580.6|0
1634211600000|2021-10-14 11:40:00||580.7||580.7||580.7||580.7|0
1634211620000|2021-10-14 11:40:20|580.9|580.8|581.1|580.9|581.2|580.9|580.9|580.7|0
1634211630000|2021-10-14 11:40:30|581|580.8|581|580.7|581|580.9|580.9|580.7|0
1634211650000|2021-10-14 11:40:50|580.7|580.6|580.9|580.7|581|580.7|580.7|580.6|0
1634211660000|2021-10-14 11:41:00|581|580.8|581.1|580.8|581.1|580.9|581|580.8|0
1634211670000|2021-10-14 11:41:10|581.2|580.9|581.2|581|581.2|581|581.2|580.9|0
1634211680000|2021-10-14 11:41:20|581.1|580.9|581.1|580.8|581.1|580.9|581|580.8|0
1634211690000|2021-10-14 11:41:30|581||581||581||581||0
1634211700000|2021-10-14 11:41:40|580.9||581||581||580.9||0
1634211710000|2021-10-14 11:41:50|581.1|580.9|581.1|580.8|581.1|580.9|581.1|580.8|0
1634211730000|2021-10-14 11:42:10|581|580.7|581|580.7|581|580.7|580.8|580.7|0
1634211740000|2021-10-14 11:42:20|580.9||580.9||580.9||580.9||0
1634211760000|2021-10-14 11:42:40|581|580.8|581.1|580.8|581.1|580.9|580.9|580.7|0
1634211770000|2021-10-14 11:42:50|581|581|581|580.8|581|581|581|580.8|0
1634211780000|2021-10-14 11:43:00|580.9|580.7|581.1|580.9|581.2|581|580.9|580.7|0
1634211790000|2021-10-14 11:43:10|581|580.8|580.6|580.4|581|580.8|580.5|580.3|0
1634211800000|2021-10-14 11:43:20|580.7|580.6|580.7|580.6|580.7|580.6|580.7|580.6|0
1634211810000|2021-10-14 11:43:30|580.8||580.9||580.9||580.8||0
1634211840000|2021-10-14 11:44:00|581|580.7|581|580.7|581.1|580.9|581|580.7|0
1634211850000|2021-10-14 11:44:10|581.1|580.8|580.9|580.6|581.1|580.8|580.8|580.6|0
1634211860000|2021-10-14 11:44:20|581|580.7|581|580.7|581|580.7|581|580.6|0
1634211870000|2021-10-14 11:44:30|581.1||581.1||581.1||581.1||0
1634211900000|2021-10-14 11:45:00|581||581||581||581||0
1634211910000|2021-10-14 11:45:10||580.8||580.7||580.8||580.7|0
1634211920000|2021-10-14 11:45:20|581.1||581.1||581.1||581.1||0
1634211930000|2021-10-14 11:45:30||580.8||580.8||580.8||580.8|0
1634211950000|2021-10-14 11:45:50||580.9||580.8||580.9||580.8|0
1634211960000|2021-10-14 11:46:00||580.9||580.9||580.9||580.9|0
1634211970000|2021-10-14 11:46:10|581|580.8|581|580.8|581.1|580.8|581|580.8|0
1634211980000|2021-10-14 11:46:20|580.9|580.7|581|580.7|581|580.7|580.8|580.7|0
1634212030000|2021-10-14 11:47:10|580.9|580.6|580.6|580.5|580.9|580.6|580.6|580.5|0
1634212040000|2021-10-14 11:47:20|580.7||580.7||580.7||580.7||0
1634212080000|2021-10-14 11:48:00|580.6||580.6||580.6||580.6||0
1634212090000|2021-10-14 11:48:10|580.7||580.7||580.7||580.7||0
1634212110000|2021-10-14 11:48:30|580.6|580.4|580.4|580.1|580.6|580.4|580.4|580.1|0
1634212120000|2021-10-14 11:48:40|580.3|580.2|580.3|580|580.3|580.2|580.3|580|0
1634212140000|2021-10-14 11:49:00|580.2||580.2||580.2||580.2||0
1634212150000|2021-10-14 11:49:10|580.1|579.9|580|579.8|580.2|579.9|580|579.8|0
1634212230000|2021-10-14 11:50:30|580.1|579.9|580.1|579.9|580.1|579.9|580.1|579.9|0
1634212250000|2021-10-14 11:50:50|580.2|580|580.2|580|580.3|580.1|580.2|580|0
1634212260000|2021-10-14 11:51:00|580.1|579.9|580|579.9|580.1|579.9|580|579.8|0
1634212270000|2021-10-14 11:51:10|579.9|579.8|579.9|579.7|580|579.8|579.8|579.7|0
1634212320000|2021-10-14 11:52:00|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|0
1634212330000|2021-10-14 11:52:10|579.9|579.7|580|579.8|580|579.9|579.9|579.7|0
1634212350000|2021-10-14 11:52:30|580.1|579.9|580|579.7|580.1|579.9|580|579.7|0
1634212360000|2021-10-14 11:52:40|580.1|579.8|580.1|579.9|580.1|579.9|580.1|579.8|0
1634212370000|2021-10-14 11:52:50|580.2|580|580.1|579.9|580.3|580|580|579.9|0
1634212380000|2021-10-14 11:53:00|580|579.8|579.9|579.7|580|579.8|579.9|579.7|0
1634212430000|2021-10-14 11:53:50|580.1|580|580.1|579.9|580.1|580|580|579.7|0
1634212440000|2021-10-14 11:54:00|580.2|580|580.2|580|580.2|580|580.1|580|0
1634212450000|2021-10-14 11:54:10|580.1|579.9|580.1|579.9|580.1|579.9|580.1|579.9|0
1634212470000|2021-10-14 11:54:30|580.2|580|580.1|580|580.2|580|580.1|580|0
1634212480000|2021-10-14 11:54:40||579.9||580||580||579.9|0
1634212500000|2021-10-14 11:55:00|580.2||580.2||580.2||580.1||0
1634212510000|2021-10-14 11:55:10|580.1||580.1||580.1||580.1||0
1634212520000|2021-10-14 11:55:20|580.2||580.1||580.2||580.1||0
1634212540000|2021-10-14 11:55:40|580.2|580.1|580.2|580.1|580.2|580.1|580.2|580.1|0
1634212550000|2021-10-14 11:55:50|580.3||580.3||580.3||580.3||0
1634212560000|2021-10-14 11:56:00|580.2|580|580.5|580.3|580.6|580.3|580.2|580|0
1634212570000|2021-10-14 11:56:10|580.6|580.4|580.2|580|580.7|580.5|580.2|580|0
1634212580000|2021-10-14 11:56:20|580.1|579.8|579.9|579.6|580.1|579.8|579.9|579.6|0
1634212620000|2021-10-14 11:57:00|579.8|579.5|579.6|579.5|579.8|579.5|579.6|579.5|0
1634212630000|2021-10-14 11:57:10|579.5|579.4|579.5|579.4|579.5|579.4|579.5|579.4|0
1634212640000|2021-10-14 11:57:20|579.6||579.6||579.6||579.6||0
1634212660000|2021-10-14 11:57:40||579.5||579.4||579.5||579.4|0
1634212670000|2021-10-14 11:57:50|579.7|579.5|579.8|579.5|579.9|579.6|579.7|579.5|0
1634212700000|2021-10-14 11:58:20|579.7|579.4|579.5|579.2|579.7|579.4|579.4|579.1|0
1634212710000|2021-10-14 11:58:30||579.3||579.2||579.3||579.2|0
1634212730000|2021-10-14 11:58:50|579.6|579.3|579.5|579.3|579.6|579.4|579.5|579.3|0
1634212760000|2021-10-14 11:59:20|579.4|579.2|579.5|579.2|579.5|579.2|579.4|579.2|0
1634212770000|2021-10-14 11:59:30|579.4|579.3|579.5|579.2|579.5|579.3|579.4|579.1|0
1634212800000|2021-10-14 12:00:00|579.4|579.1|579.4|579.1|579.4|579.1|579.3|579.1|0
1634212850000|2021-10-14 12:00:50|579.3|579.2|579.4|579.1|579.4|579.2|579.2|579.1|0
1634212870000|2021-10-14 12:01:10|579.5|579.2|579.4|579.2|579.7|579.5|579.4|579.1|0
1634212880000|2021-10-14 12:01:20|579.5|579.3|579.5|579.3|579.5|579.3|579.5|579.2|0
1634212890000|2021-10-14 12:01:30||579.2||579.2||579.2||579.2|0
1634212900000|2021-10-14 12:01:40|579.4|579.3|579.8|579.4|579.9|579.7|579.4|579.3|0
1634212910000|2021-10-14 12:01:50|579.7|579.3|579.4|579.2|579.7|579.3|579.4|579.2|0
1634212920000|2021-10-14 12:02:00|579.3||579.4||579.4||579.3||0
1634212940000|2021-10-14 12:02:20|579.5|579.3|579.5|579.3|579.6|579.3|579.5|579.3|0
1634212970000|2021-10-14 12:02:50|579.4|579.2|579.3|579.1|579.4|579.2|579.3|579.1|0
1634212980000|2021-10-14 12:03:00|579.2|579.2|579.2|579|579.3|579.2|579.2|579|0
1634212990000|2021-10-14 12:03:10|579.3|579.1|579.3|579|579.3|579.1|579.2|579|0
1634213000000|2021-10-14 12:03:20|579.2|578.9|579.2|578.9|579.2|578.9|579.1|578.9|0
1634213010000|2021-10-14 12:03:30|579.1|578.8|578.9|578.7|579.1|578.8|578.9|578.7|0
1634213020000|2021-10-14 12:03:40|579|578.8|578.9|578.8|579|578.8|578.9|578.8|0
1634213040000|2021-10-14 12:04:00|578.8|578.7|578.8|578.4|578.8|578.7|578.7|578.4|0
1634213050000|2021-10-14 12:04:10||578.5||578.6||578.6||578.5|0
1634213060000|2021-10-14 12:04:20|578.9|578.7|578.9|578.7|578.9|578.8|578.8|578.6|0
1634213070000|2021-10-14 12:04:30|579|578.8|579.1|578.8|579.1|578.9|578.9|578.8|0
1634213080000|2021-10-14 12:04:40|579|578.7|578.9|578.7|579|578.7|578.9|578.7|0
1634213090000|2021-10-14 12:04:50|579|578.8|579|578.7|579|578.8|579|578.7|0
1634213100000|2021-10-14 12:05:00|578.9||579||579||578.9||0
1634213110000|2021-10-14 12:05:10|578.9||578.9||578.9||578.9||0
1634213120000|2021-10-14 12:05:20|579||578.9||579||578.9||0
1634213150000|2021-10-14 12:05:50|579||578.9||579||578.9||0
1634213160000|2021-10-14 12:06:00|579|578.8|579.1|578.9|579.2|578.9|579|578.8|0
1634213170000|2021-10-14 12:06:10|579.2|579|579.3|579|579.5|579.1|579.2|579|0
1634213200000|2021-10-14 12:06:40|579.2|579.1|579.3|579|579.3|579.1|579.2|579|0
1634213210000|2021-10-14 12:06:50|579.2||579.3||579.3||579.2||0
1634213220000|2021-10-14 12:07:00|579.2|578.9|579|578.8|579.2|578.9|579|578.8|0
1634213230000|2021-10-14 12:07:10|579.1|578.7|578.4|578.1|579.1|578.7|578.4|578.1|0
1634213240000|2021-10-14 12:07:20|578.5|578.2|578.5|578.3|578.5|578.3|578.5|578.2|0
1634213260000|2021-10-14 12:07:40|578.6|578.4|578.8|578.5|578.8|578.5|578.5|578.4|0
1634213270000|2021-10-14 12:07:50||578.6||578.5||578.6||578.5|0
1634213280000|2021-10-14 12:08:00|578.7||578.8||578.8||578.7||0
1634213290000|2021-10-14 12:08:10|578.7||578.8||578.8||578.7||0
1634213300000|2021-10-14 12:08:20|578.7||578.8||578.8||578.7||0
1634213310000|2021-10-14 12:08:30|578.7||578.7||578.7||578.7||0
1634213330000|2021-10-14 12:08:50|578.6||578.7||578.7||578.6||0
1634213390000|2021-10-14 12:09:50|578.8|578.6|579|578.7|579.1|578.8|578.8|578.6|0
1634213400000|2021-10-14 12:10:00|579.1|578.8|579.5|579.2|579.6|579.3|579.1|578.8|0
1634213430000|2021-10-14 12:10:30|579.6||579.6||579.6||579.6||0
1634213440000|2021-10-14 12:10:40|579.5|579.3|579.5|579.3|579.6|579.3|579.5|579.2|0
1634213450000|2021-10-14 12:10:50|579.6|579.4|579.6|579.3|579.6|579.4|579.5|579.3|0
1634213460000|2021-10-14 12:11:00|579.5|579.4|579.6|579.3|579.7|579.5|579.5|579.3|0
1634213470000|2021-10-14 12:11:10|579.5|579.5|579.6|579.3|579.6|579.5|579.5|579.3|0
1634213490000|2021-10-14 12:11:30|579.7|579.4|579.7|579.4|579.8|579.5|579.7|579.3|0
1634213500000|2021-10-14 12:11:40||579.5||579.4||579.5||579.4|0
1634213510000|2021-10-14 12:11:50|579.6|579.3|579.6|579.3|579.7|579.4|579.6|579.3|0
1634213520000|2021-10-14 12:12:00||579.4||579.4||579.4||579.4|0
1634213530000|2021-10-14 12:12:10|579.5|579.3|579.5|579.3|579.5|579.3|579.4|579.2|0
1634213540000|2021-10-14 12:12:20|579.4||579.5||579.5||579.4||0
1634213570000|2021-10-14 12:12:50|579.6|579.4|579.9|579.7|581.1|581|579.6|579.4|0
1634213580000|2021-10-14 12:13:00|579.8|579.8|580|579.7|580.1|579.9|579.8|579.7|0
1634213590000|2021-10-14 12:13:10|580.1|579.8|580|579.7|580.2|580|580|579.7|0
1634213600000|2021-10-14 12:13:20|579.9||579.9||579.9||579.9||0
1634213610000|2021-10-14 12:13:30|580.1|579.8|580.2|580|580.2|580.1|580.1|579.8|0
1634213620000|2021-10-14 12:13:40|580.1|579.9|580|579.8|580.1|579.9|580|579.8|0
1634213660000|2021-10-14 12:14:20|579.9|579.9|579.7|579.3|579.9|579.9|579.7|579.3|0
1634213670000|2021-10-14 12:14:30|579.8|579.4|579.8|579.6|579.9|579.6|579.8|579.4|0
1634213690000|2021-10-14 12:14:50||579.5||579.5||579.5||579.5|0
1634213700000|2021-10-14 12:15:00||579.6||579.6||579.6||579.6|0
1634213710000|2021-10-14 12:15:10|579.9|579.5|579.7|579.5|579.9|579.5|579.7|579.5|0
1634213740000|2021-10-14 12:15:40||579.6||579.6||579.6||579.6|0
1634213760000|2021-10-14 12:16:00|579.6|579.5|579.8|579.5|580.1|579.8|579.6|579.5|0
1634213770000|2021-10-14 12:16:10|579.7|579.4|579.9|579.7|579.9|579.8|579.6|579.3|0
1634213780000|2021-10-14 12:16:20|580|579.8|580.1|580|580.2|580|580|579.8|0
1634213790000|2021-10-14 12:16:30|580|579.9|580|579.7|580|579.9|580|579.7|0
1634213830000|2021-10-14 12:17:10|580.1|579.8|580.2|580|580.2|580.1|580.1|579.8|0
1634213840000|2021-10-14 12:17:20|580.1|579.9|580.2|580|580.5|580.2|580|579.7|0
1634213850000|2021-10-14 12:17:30|580.3|579.9|580.2|579.9|580.3|579.9|580.1|579.9|0
1634213860000|2021-10-14 12:17:40|580.3|580|580|579.7|580.3|580|580|579.7|0
1634213870000|2021-10-14 12:17:50|579.9|579.6|579.8|579.6|579.9|579.7|579.8|579.6|0
1634213880000|2021-10-14 12:18:00|579.9||579.8||579.9||579.8||0
1634213890000|2021-10-14 12:18:10|579.9|579.7|581.2|580.9|581.3|581|579.9|579.7|0
1634213900000|2021-10-14 12:18:20|581.3|581|580.7|580.5|581.3|581|580.7|580.4|0
1634213910000|2021-10-14 12:18:30|580.8|580.6|580.8|580.5|581|580.7|580.7|580.5|0
1634213920000|2021-10-14 12:18:40|580.9||580.8||580.9||580.8||0
1634213930000|2021-10-14 12:18:50||580.6||580.6||580.6||580.6|0
1634213940000|2021-10-14 12:19:00|580.9|580.7|581.3|581|581.3|581.1|580.9|580.7|0
1634213950000|2021-10-14 12:19:10|581.4|581.1|581.6|581.3|581.6|581.3|581.4|581.1|0
1634213960000|2021-10-14 12:19:20|581.5|581.4|581.5|581.3|581.5|581.4|581.5|581.3|0
1634213970000|2021-10-14 12:19:30|581.6||581.6||581.6||581.6||0
1634213980000|2021-10-14 12:19:40|581.5|581.2|581.3|581|581.6|581.4|581.3|581|0
1634214000000|2021-10-14 12:20:00|581.2|580.9|581.6|581.3|581.6|581.5|581|580.9|0
1634214010000|2021-10-14 12:20:10|581.8|581.4|581.8|581.5|582|581.6|581.8|581.3|0
1634214020000|2021-10-14 12:20:20|581.7|581.4|581.8|581.4|581.8|581.5|581.6|581.3|0
1634214030000|2021-10-14 12:20:30|581.9|581.5|581.7|581.4|582|581.7|581.7|581.4|0
1634214040000|2021-10-14 12:20:40|581.8|581.5|581.8|581.5|581.8|581.6|581.8|581.5|0
1634214050000|2021-10-14 12:20:50|581.7|581.4|581.8|581.5|581.8|581.5|581.7|581.4|0
1634214060000|2021-10-14 12:21:00|581.9|581.6|581.8|581.6|582|581.7|581.7|581.5|0
1634214070000|2021-10-14 12:21:10||581.5||581.5||581.5||581.5|0
1634214080000|2021-10-14 12:21:20||581.6||581.6||581.6||581.6|0
1634214090000|2021-10-14 12:21:30|582|581.7|582|581.8|582.3|582|581.8|581.6|0
1634214120000|2021-10-14 12:22:00|582.1|581.9|582.5|582.3|582.5|582.3|582.1|581.9|0
1634214130000|2021-10-14 12:22:10|582.4|582.2|582.5|582.4|582.7|582.4|582.4|582.2|0
1634214140000|2021-10-14 12:22:20|582.7|582.5|582.8|582.5|582.9|582.6|582.7|582.5|0
1634214150000|2021-10-14 12:22:30|582.9|583|582.3|582|583.1|583|582.1|581.9|0
1634214160000|2021-10-14 12:22:40|582.4|582.1|582.3|582.1|582.4|582.2|582.3|582|0
1634214170000|2021-10-14 12:22:50|582.4||582.4||582.4||582.4||0
1634214180000|2021-10-14 12:23:00|582.3|582|582.2|581.9|582.3|582|582.2|581.9|0
1634214190000|2021-10-14 12:23:10|582.3|582|582.3|582|582.3|582|582.3|582|0
1634214210000|2021-10-14 12:23:30|582.2|581.9|582|581.7|582.2|581.9|581.9|581.6|0
1634214220000|2021-10-14 12:23:40|581.9|581.6|581.9|581.5|581.9|581.6|581.8|581.5|0
1634214240000|2021-10-14 12:24:00|581.8||581.8||581.8||581.8||0
1634214250000|2021-10-14 12:24:10|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1634214270000|2021-10-14 12:24:30|581.8||581.9||581.9||581.8||0
1634214280000|2021-10-14 12:24:40|581.8|581.5|581.5|581.2|581.8|581.5|581.5|581.2|0
1634214290000|2021-10-14 12:24:50||581.3||581.3||581.3||581.3|0
1634214300000|2021-10-14 12:25:00||581.2||581.3||581.3||581.2|0
1634214340000|2021-10-14 12:25:40|581.4|581.4|581.4|581.2|581.4|581.4|581.4|581.2|0
1634214360000|2021-10-14 12:26:00|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581.1|0
1634214400000|2021-10-14 12:26:40|581.3|581|581.3|580.9|581.3|581|581.1|580.8|0
1634214410000|2021-10-14 12:26:50|581.1||581.1||581.1||581.1||0
1634214420000|2021-10-14 12:27:00||581||580.9||581||580.9|0
1634214430000|2021-10-14 12:27:10||581||580.9||581||580.9|0
1634214450000|2021-10-14 12:27:30||580.8||580.8||580.8||580.8|0
1634214460000|2021-10-14 12:27:40||580.9||580.9||580.9||580.8|0
1634214470000|2021-10-14 12:27:50|581|580.8|581|580.8|581.1|580.8|581|580.8|0
1634214490000|2021-10-14 12:28:10|581.1|580.9|581.1|581|581.2|581|581.1|580.9|0
1634214520000|2021-10-14 12:28:40||580.9||580.9||580.9||580.9|0
1634214550000|2021-10-14 12:29:10||581||581||581||581|0
1634214570000|2021-10-14 12:29:30|581.2|580.9|581.1|581|581.3|581|581.1|580.9|0
1634214600000|2021-10-14 12:30:00||580.9||580.9||580.9||580.9|0
1634214630000|2021-10-14 12:30:30|581|580.8|581|580.7|581|580.8|581|580.7|0
1634214640000|2021-10-14 12:30:40|580.7|580.8|580.6|580.2|580.7|580.8|580.6|580.2|0
1634214660000|2021-10-14 12:31:00|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|0
1634214690000|2021-10-14 12:31:30|580.4||580.5||580.5||580.4||0
1634214700000|2021-10-14 12:31:40|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580|0
1634214710000|2021-10-14 12:31:50|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580.1|0
1634214720000|2021-10-14 12:32:00|580.4|580.1|580.4|580|580.4|580.1|580.4|580|0
1634214730000|2021-10-14 12:32:10|580.5|580.1|580.5|580.2|580.5|580.2|580.5|580|0
1634214740000|2021-10-14 12:32:20|580.4||580.4||580.4||580.4||0
1634214750000|2021-10-14 12:32:30|580.5|580.3|580.5|580.3|580.6|580.4|580.5|580.2|0
1634214760000|2021-10-14 12:32:40|580.4|580.4|580.5|580.2|580.5|580.4|580.3|580.1|0
1634214770000|2021-10-14 12:32:50|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1634214780000|2021-10-14 12:33:00|580.3||580.4||580.4||580.3||0
1634214790000|2021-10-14 12:33:10|580.3|580.2|580.6|580.4|580.6|580.4|580.3|580.2|0
1634214810000|2021-10-14 12:33:30|580.7|580.5|580.5|580.4|580.7|580.5|580.5|580.4|0
1634214820000|2021-10-14 12:33:40|580.6||580.6||580.6||580.6||0
1634214830000|2021-10-14 12:33:50|580.7|580.5|580.9|580.7|580.9|580.7|580.6|580.5|0
1634214840000|2021-10-14 12:34:00||580.6||580.7||580.7||580.6|0
1634214870000|2021-10-14 12:34:30|581|580.8|581.1|580.8|581.1|580.8|581|580.8|0
1634214880000|2021-10-14 12:34:40|581|580.7|581|580.7|581|580.7|581|580.7|0
1634214890000|2021-10-14 12:34:50|581.1|580.8|581|580.8|581.1|580.8|581|580.8|0
1634214900000|2021-10-14 12:35:00|581.1|580.9|581.9|581.6|581.9|581.6|581.1|580.9|0
1634214910000|2021-10-14 12:35:10|582.1|581.7|582.1|581.7|582.1|581.8|581.7|581.3|0
1634214920000|2021-10-14 12:35:20|582|581.6|581.9|581.6|582|581.6|581.9|581.5|0
1634214930000|2021-10-14 12:35:30|581.8|581.5|581.4|581.1|581.8|581.5|581.4|581.1|0
1634214950000|2021-10-14 12:35:50|581.3|581|581.1|580.7|581.3|581|581.1|580.7|0
1634214960000|2021-10-14 12:36:00|581|580.8|581|580.8|581.1|580.8|580.9|580.7|0
1634214970000|2021-10-14 12:36:10|581.1|580.9|581|580.7|581.1|581|581|580.7|0
1634215020000|2021-10-14 12:37:00|580.9|580.6|581.2|581|581.2|581|580.7|580.4|0
1634215080000|2021-10-14 12:38:00|581.1|581.1|581|580.7|581.1|581.1|580.9|580.7|0
1634215090000|2021-10-14 12:38:10|580.9|580.6|580.9|580.6|580.9|580.7|580.8|580.6|0
1634215110000|2021-10-14 12:38:30|581.2|580.7|581.1|580.8|581.3|580.9|580.9|580.7|0
1634215120000|2021-10-14 12:38:40|581.2|580.9|580.9|580.6|581.2|580.9|580.9|580.6|0
1634215140000|2021-10-14 12:39:00|581|580.7|581|580.7|581.2|580.9|581|580.7|0
1634215150000|2021-10-14 12:39:10||580.6||580.6||580.6||580.6|0
1634215160000|2021-10-14 12:39:20|581.1|580.7|581|580.6|581.1|580.7|581|580.6|0
1634215170000|2021-10-14 12:39:30|580.9|580.5|580.6|580.4|580.9|580.5|580.6|580.4|0
1634215180000|2021-10-14 12:39:40|580.5|580.3|580.4|580.1|580.5|580.3|580.4|580.1|0
1634215200000|2021-10-14 12:40:00|580.5|580.2|580.8|580.5|580.8|580.6|580.5|580.2|0
1634215210000|2021-10-14 12:40:10|580.9|580.4|580.7|580.5|580.9|580.5|580.7|580.3|0
1634215220000|2021-10-14 12:40:20|580.6|580.4|580.5|580.2|580.7|580.4|580.5|580.2|0
1634215250000|2021-10-14 12:40:50|580.4||580.4||580.5||580.4||0
1634215260000|2021-10-14 12:41:00|580.5|580.3|580.5|580.2|580.7|580.4|580.5|580.2|0
1634215300000|2021-10-14 12:41:40|580.4|580.1|580.4|580.1|580.4|580.2|580.2|580.1|0
1634215310000|2021-10-14 12:41:50||580.2||580.1||580.2||580.1|0
1634215330000|2021-10-14 12:42:10|580.5|580.2|580.4|580.2|580.5|580.2|580.4|580.1|0
1634215340000|2021-10-14 12:42:20|580.5|580.3|580.5|580.3|580.5|580.3|580.5|580.3|0
1634215360000|2021-10-14 12:42:40|580.6|580.4|580.6|580.4|580.7|580.4|580.6|580.4|0
1634215370000|2021-10-14 12:42:50||580.5||580.5||580.5||580.5|0
1634215380000|2021-10-14 12:43:00|580.5|580.4|580.5|580.4|580.6|580.4|580.5|580.4|0
1634215390000|2021-10-14 12:43:10||580.3||580.3||580.3||580.3|0
1634215400000|2021-10-14 12:43:20|580.6|580.6|580.6|580.3|580.7|580.6|580.5|580.3|0
1634215410000|2021-10-14 12:43:30||580.4||580.4||580.4||580.4|0
1634215420000|2021-10-14 12:43:40|580.7|580.5|580.7|580.4|580.7|580.5|580.7|580.4|0
1634215440000|2021-10-14 12:44:00||580.5||580.6||580.6||580.4|0
1634215450000|2021-10-14 12:44:10|580.6|580.5|580.7|580.5|580.7|580.5|580.6|580.4|0
1634215460000|2021-10-14 12:44:20|580.8|580.6|580.8|580.6|580.9|580.7|580.8|580.5|0
1634215470000|2021-10-14 12:44:30||580.7||580.7||580.7||580.7|0
1634215480000|2021-10-14 12:44:40|580.7|580.6|580.8|580.6|580.8|580.6|580.7|580.6|0
1634215490000|2021-10-14 12:44:50|580.7|580.7|580.8|580.6|580.8|580.7|580.7|580.6|0
1634215500000|2021-10-14 12:45:00|580.7|580.5|580.6|580.5|580.8|580.5|580.6|580.5|0
1634215510000|2021-10-14 12:45:10|580.8|580.6|580.8|580.5|580.8|580.6|580.7|580.5|0
1634215530000|2021-10-14 12:45:30||580.6||580.5||580.6||580.5|0
1634215580000|2021-10-14 12:46:20||580.6||580.6||580.6||580.6|0
1634215590000|2021-10-14 12:46:30||580.5||580.5||580.5||580.5|0
1634215620000|2021-10-14 12:47:00|580.9|580.6|580.9|580.7|581|580.8|580.8|580.6|0
1634215640000|2021-10-14 12:47:20|580.8|580.5|580.5|580.3|580.8|580.6|580.5|580.3|0
1634215660000|2021-10-14 12:47:40|580.6|580.4|580.5|580.3|580.7|580.4|580.5|580.3|0
1634215670000|2021-10-14 12:47:50|580.6||580.6||580.6||580.6||0
1634215690000|2021-10-14 12:48:10|580.5||580.5||580.5||580.5||0
1634215700000|2021-10-14 12:48:20|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|0
1634215720000|2021-10-14 12:48:40|580.5|580.3|580.3|580.1|580.5|580.3|580.3|580.1|0
1634215730000|2021-10-14 12:48:50|580.4|580|580.6|580.3|580.6|580.3|580.3|580|0
1634215750000|2021-10-14 12:49:10||580.4||580.4||580.4||580.4|0
1634215760000|2021-10-14 12:49:20|580.7|580.5|581.7|581.2|581.7|581.2|580.7|580.5|0
1634215770000|2021-10-14 12:49:30|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1634215780000|2021-10-14 12:49:40|581.7|581.2|581.7|581.3|581.9|581.8|581.5|581.1|0
1634215810000|2021-10-14 12:50:10|581.6|581.4|581.7|581.4|581.7|581.4|581.6|581.3|0
1634215820000|2021-10-14 12:50:20||581.3||581.3||581.3||581.3|0
1634215830000|2021-10-14 12:50:30|581.6|581.4|581.7|581.4|581.7|581.4|581.6|581.3|0
1634215870000|2021-10-14 12:51:10|581.6|581.3|581.2|580.9|581.6|581.3|581.2|580.9|0
1634215880000|2021-10-14 12:51:20|581.1|580.8|581.1|580.9|581.1|580.9|581|580.8|0
1634215900000|2021-10-14 12:51:40|581.3|581|581.3|581.1|581.3|581.2|581.3|581|0
1634215930000|2021-10-14 12:52:10|581.5|581.3|581.2|581.1|581.5|581.3|581.2|581|0
1634215950000|2021-10-14 12:52:30|581.3|581.2|581.3|581.1|581.3|581.2|581.3|581.1|0
1634215970000|2021-10-14 12:52:50|581.4|581.2|581.4|581.2|581.4|581.3|581.4|581.2|0
1634215980000|2021-10-14 12:53:00||581.1||581.2||581.2||581.1|0
1634216000000|2021-10-14 12:53:20|581.6|581.3|581.6|581.3|581.6|581.4|581.6|581.3|0
1634216010000|2021-10-14 12:53:30|581.5|581.2|581.4|581.1|581.5|581.2|581.3|581.1|0
1634216020000|2021-10-14 12:53:40|581.3||581.4||581.4||581.3||0
1634216050000|2021-10-14 12:54:10|581.3||581.3||581.4||581.3||0
1634216080000|2021-10-14 12:54:40|581.2|581|581.2|581|581.3|581.1|581.2|581|0
1634216090000|2021-10-14 12:54:50|581.3||581.3||581.3||581.2||0
1634216100000|2021-10-14 12:55:00||581.1||581.1||581.1||581.1|0
1634216120000|2021-10-14 12:55:20|581.2|581.2|581|580.7|581.3|581.2|581|580.7|0
1634216130000|2021-10-14 12:55:30|581.1|580.8|581.3|581|581.3|581.1|581.1|580.8|0
1634216140000|2021-10-14 12:55:40|581.2|581.1|581.3|581.1|581.5|581.2|581.2|581|0
1634216160000|2021-10-14 12:56:00|581.2||581.3||581.3||581.2||0
1634216170000|2021-10-14 12:56:10|581.2||581.2||581.2||581.2||0
1634216180000|2021-10-14 12:56:20|581.3|581.2|581.4|581.2|581.5|581.3|581.3|581.1|0
1634216200000|2021-10-14 12:56:40|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581.1|0
1634216220000|2021-10-14 12:57:00|581.3||581.4||581.4||581.3||0
1634216240000|2021-10-14 12:57:20|581.3||581.4||581.4||581.3||0
1634216260000|2021-10-14 12:57:40|581.3||581.4||581.4||581.3||0
1634216270000|2021-10-14 12:57:50|581.3||581.3||581.4||581.3||0
1634216280000|2021-10-14 12:58:00|581.4|581.2|581.4|581.3|581.5|581.4|581.4|581.2|0
1634216320000|2021-10-14 12:58:40|581.3|581.2|581.3|581.1|581.3|581.2|581.3|581.1|0
1634216330000|2021-10-14 12:58:50|581.4||581.4||581.4||581.4||0
1634216350000|2021-10-14 12:59:10|581.3|581.2|581.3|581.2|581.3|581.2|581.3|581.2|0
1634216360000|2021-10-14 12:59:20|581.2|581.1|581.2|581|581.2|581.1|581.2|581|0
1634216370000|2021-10-14 12:59:30|581.3|581.1|581.3|581.1|581.3|581.1|581.3|581.1|0
1634216380000|2021-10-14 12:59:40|581.2|581|581.1|580.8|581.3|581|581|580.8|0
1634216390000|2021-10-14 12:59:50|581|580.7|580.9|580.7|581|580.8|580.9|580.7|0
1634216430000|2021-10-14 13:00:30|581|580.8|581|580.8|581|580.8|581|580.8|0
1634216440000|2021-10-14 13:00:40|581.1|581|580.9|580.7|581.1|581|580.9|580.7|0
1634216460000|2021-10-14 13:01:00|580.8|580.6|580.9|580.6|580.9|580.7|580.8|580.6|0
1634216470000|2021-10-14 13:01:10|580.8||580.8||580.8||580.8||0
1634216480000|2021-10-14 13:01:20|580.9|580.7|580.9|580.7|581|580.8|580.9|580.7|0
1634216490000|2021-10-14 13:01:30|581|580.8|581|580.9|581|580.9|580.9|580.8|0
1634216500000|2021-10-14 13:01:40|581.1|580.8|581|580.8|581.2|581|581|580.8|0
1634216520000|2021-10-14 13:02:00|581.1|580.9|581.1|580.9|581.2|581|581|580.8|0
1634216530000|2021-10-14 13:02:10||580.8||580.8||580.8||580.8|0
1634216540000|2021-10-14 13:02:20|581||581||581||581||0
1634216550000|2021-10-14 13:02:30|580.9|580.7|580.6|580.4|580.9|580.7|580.5|580.3|0
1634216560000|2021-10-14 13:02:40|580.7|580.5|581.1|580.9|581.1|581|580.7|580.5|0
1634216570000|2021-10-14 13:02:50|581|580.8|581.3|581|581.3|581.1|581|580.7|0
1634216580000|2021-10-14 13:03:00|581.2|580.9|581.2|580.9|581.2|581|581.2|580.9|0
1634216620000|2021-10-14 13:03:40|581.1|580.8|581|580.7|581.1|580.8|581|580.7|0
1634216630000|2021-10-14 13:03:50|581.1|580.9|581|580.8|581.1|580.9|581|580.7|0
1634216640000|2021-10-14 13:04:00|581.2|580.9|581.4|581.1|581.7|581.3|581.2|580.9|0
1634216650000|2021-10-14 13:04:10|581.5|581.2|581.6|581.4|581.6|581.4|581.5|581.2|0
1634216660000|2021-10-14 13:04:20|581.5|581.3|581.4|581.1|581.5|581.3|581.4|581.1|0
1634216670000|2021-10-14 13:04:30|581.3||581.3||581.3||581.3||0
1634216680000|2021-10-14 13:04:40|581.2|581|581|580.7|581.3|581|581|580.7|0
1634216690000|2021-10-14 13:04:50|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.7|0
1634216700000|2021-10-14 13:05:00|581|580.7|581|580.7|581|580.7|581|580.7|0
1634216720000|2021-10-14 13:05:20||580.8||580.8||580.8||580.8|0
1634216740000|2021-10-14 13:05:40|580.9|580.7|581|580.8|581|580.8|580.9|580.6|0
1634216750000|2021-10-14 13:05:50||580.7||580.8||580.8||580.7|0
1634216760000|2021-10-14 13:06:00|581.1|580.9|581.4|581.1|581.4|581.1|581.1|580.9|0
1634216780000|2021-10-14 13:06:20|581.3|581.2|581.3|581.2|581.3|581.2|581.3|581|0
1634216800000|2021-10-14 13:06:40|581.2|581.1|581.3|581.1|581.3|581.1|581.2|581|0
1634216820000|2021-10-14 13:07:00|581.4|581.2|581.3|581.2|581.5|581.2|581.3|581.2|0
1634216830000|2021-10-14 13:07:10|581.5|581.3|581.4|581.2|581.5|581.3|581.4|581.2|0
1634216870000|2021-10-14 13:07:50|581.5|581.3|581.6|581.4|581.7|581.5|581.5|581.3|0
1634216890000|2021-10-14 13:08:10|581.5||581.6||581.6||581.5||0
1634216930000|2021-10-14 13:08:50|581.7|581.5|581.6|581.4|581.7|581.5|581.6|581.4|0
1634216940000|2021-10-14 13:09:00||581.5||581.5||581.5||581.5|0
1634216950000|2021-10-14 13:09:10|581.5|581.4|581.6|581.5|581.9|581.6|581.5|581.4|0
1634216960000|2021-10-14 13:09:20|581.8|581.6|581.8|581.5|581.8|581.6|581.8|581.5|0
1634216980000|2021-10-14 13:09:40|581.9|581.6|581.9|581.7|581.9|581.7|581.9|581.6|0
1634216990000|2021-10-14 13:09:50|581.8|581.6|581.8|581.7|581.8|581.7|581.8|581.6|0
1634217000000|2021-10-14 13:10:00|581.7|581.6|581.8|581.5|581.8|581.7|581.7|581.5|0
1634217010000|2021-10-14 13:10:10|581.7||581.7||581.7||581.7||0
1634217020000|2021-10-14 13:10:20|581.8|581.6|582|581.8|582|581.8|581.8|581.6|0
1634217030000|2021-10-14 13:10:30|582.1|581.9|581.9|581.6|582.2|581.9|581.9|581.6|0
1634217040000|2021-10-14 13:10:40|581.8|581.5|581.7|581.5|581.9|581.5|581.7|581.4|0
1634217050000|2021-10-14 13:10:50|581.6||581.7||581.7||581.6||0
1634217060000|2021-10-14 13:11:00|581.6|581.4|581.4|581.2|581.6|581.4|581.4|581.2|0
1634217080000|2021-10-14 13:11:20|581.3|581.1|581.3|581.1|581.3|581.1|581.2|581.1|0
1634217130000|2021-10-14 13:12:10|581.1|581|580.6|580.5|581.1|581|580.6|580.5|0
1634217140000|2021-10-14 13:12:20|580.7|580.6|580.9|580.7|580.9|580.8|580.7|580.6|0
1634217160000|2021-10-14 13:12:40|581|580.8|580.9|580.7|581|580.8|580.8|580.7|0
1634217230000|2021-10-14 13:13:50|581|580.8|581|580.8|581|580.8|581|580.7|0
1634217240000|2021-10-14 13:14:00|581.2|580.9|581.4|581.1|581.5|581.1|581.1|580.9|0
1634217250000|2021-10-14 13:14:10||581.2||581.2||581.2||581.2|0
1634217290000|2021-10-14 13:14:50|581.5|581.3|581.7|581.5|581.7|581.5|581.5|581.3|0
1634217300000|2021-10-14 13:15:00|581.8|581.6|581.9|581.7|581.9|581.8|581.7|581.5|0
1634217310000|2021-10-14 13:15:10|582|581.9|581.9|581.7|582.2|582|581.9|581.7|0
1634217320000|2021-10-14 13:15:20|582|581.8|581.9|581.7|582|581.8|581.9|581.7|0
1634217350000|2021-10-14 13:15:50|581.8|581.6|581.7|581.5|581.8|581.6|581.7|581.5|0
1634217380000|2021-10-14 13:16:20|581.6|581.4|581.6|581.4|581.6|581.4|581.5|581.4|0
1634217410000|2021-10-14 13:16:50|581.7|581.5|581.9|581.6|581.9|581.8|581.7|581.5|0
1634217420000|2021-10-14 13:17:00|582|581.7|581.9|581.6|582|581.7|581.9|581.6|0
1634217430000|2021-10-14 13:17:10|582|581.7|581.9|581.6|582|581.7|581.9|581.6|0
1634217440000|2021-10-14 13:17:20|581.8|581.5|581.8|581.5|581.8|581.5|581.7|581.5|0
1634217450000|2021-10-14 13:17:30|581.7|581.6|581.8|581.6|581.9|581.6|581.7|581.6|0
1634217460000|2021-10-14 13:17:40|581.7|581.7|581.6|581.5|581.7|581.7|581.6|581.5|0
1634217470000|2021-10-14 13:17:50||581.4||581.4||581.4||581.4|0
1634217500000|2021-10-14 13:18:20|581.7|581.5|581.8|581.5|581.8|581.5|581.7|581.5|0
1634217510000|2021-10-14 13:18:30|581.7|581.4|581.6|581.4|581.7|581.5|581.6|581.4|0
1634217520000|2021-10-14 13:18:40|581.5|581.3|581.4|581.3|581.5|581.3|581.4|581.2|0
1634217530000|2021-10-14 13:18:50|581.3|581.2|581.4|581.2|581.4|581.3|581.3|581.2|0
1634217540000|2021-10-14 13:19:00|581.3|581.1|581.3|581|581.3|581.1|581.3|581|0
1634217560000|2021-10-14 13:19:20|581.2|580.9|580.9|580.7|581.2|580.9|580.9|580.7|0
1634217600000|2021-10-14 13:20:00|581|580.8|581.4|581.2|581.4|581.3|581|580.8|0
1634217610000|2021-10-14 13:20:10|581.5|581.3|581.3|581|581.6|581.3|581.3|581|0
1634217630000|2021-10-14 13:20:30|581.2|580.9|580.9|580.7|581.2|580.9|580.9|580.7|0
1634217640000|2021-10-14 13:20:40|581|580.8|580.9|580.7|581|580.9|580.9|580.7|0
1634217650000|2021-10-14 13:20:50|580.8|580.6|580.6|580.4|580.8|580.6|580.6|580.3|0
1634217660000|2021-10-14 13:21:00|580.7|580.5|580.7|580.4|580.8|580.5|580.6|580.4|0
1634217690000|2021-10-14 13:21:30|580.8|580.5|580.9|580.6|580.9|580.7|580.8|580.5|0
1634217700000|2021-10-14 13:21:40|581.1|580.7|581.1|580.8|581.2|580.9|581|580.7|0
1634217710000|2021-10-14 13:21:50|581|580.7|581|580.7|581|580.7|581|580.6|0
1634217720000|2021-10-14 13:22:00|580.9|580.6|580.8|580.5|580.9|580.6|580.8|580.5|0
1634217730000|2021-10-14 13:22:10||580.6||580.5||580.6||580.5|0
1634217740000|2021-10-14 13:22:20|580.9|580.7|580.9|580.7|581|580.7|580.9|580.7|0
1634217750000|2021-10-14 13:22:30|581|580.8|581.1|580.8|581.1|580.9|581|580.8|0
1634217760000|2021-10-14 13:22:40|581||581||581||581||0
1634217790000|2021-10-14 13:23:10|580.9|580.7|580.8|580.5|580.9|580.7|580.8|580.5|0
1634217800000|2021-10-14 13:23:20||580.6||580.5||580.6||580.5|0
1634217810000|2021-10-14 13:23:30||580.6||580.6||580.6||580.6|0
1634217830000|2021-10-14 13:23:50|580.9|580.7|581|580.7|581|580.7|580.9|580.6|0
1634217850000|2021-10-14 13:24:10|580.9|580.6|580.7|580.5|580.9|580.6|580.7|580.5|0
1634217860000|2021-10-14 13:24:20|580.9|580.6|580.7|580.3|580.9|580.6|580.6|580.3|0
1634217870000|2021-10-14 13:24:30|580.6||580.5||580.6||580.5||0
1634217890000|2021-10-14 13:24:50|580.6||580.6||580.6||580.6||0
1634217910000|2021-10-14 13:25:10|580.5|580.2|580.6|580.4|580.6|580.4|580.5|580.2|0
1634217920000|2021-10-14 13:25:20|580.7|580.5|580.8|580.7|581|580.8|580.7|580.5|0
1634217930000|2021-10-14 13:25:30|580.7|580.6|580.7|580.5|580.7|580.6|580.6|580.5|0
1634217940000|2021-10-14 13:25:40|580.8|580.6|581|580.7|581|580.7|580.8|580.6|0
1634217950000|2021-10-14 13:25:50|581.2|580.8|581.1|580.9|581.3|581|581.1|580.8|0
1634217980000|2021-10-14 13:26:20|581.2|581|581.1|580.9|581.2|581|581.1|580.9|0
1634218020000|2021-10-14 13:27:00|581.2|581|581.1|580.9|581.2|581|581.1|580.9|0
1634218040000|2021-10-14 13:27:20|581.2|581|581.3|581|581.3|581|581.2|581|0
1634218050000|2021-10-14 13:27:30|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|0
1634218060000|2021-10-14 13:27:40|581.1|580.8|581.1|580.9|581.1|580.9|581|580.8|0
1634218070000|2021-10-14 13:27:50||580.8||580.8||580.8||580.8|0
1634218080000|2021-10-14 13:28:00|581|580.7|580.9|580.7|581|580.7|580.9|580.6|0
1634218110000|2021-10-14 13:28:30|581|580.8|580.9|580.8|581.1|580.9|580.9|580.8|0
1634218130000|2021-10-14 13:28:50|580.8|580.7|580.8|580.6|580.8|580.7|580.8|580.6|0
1634218140000|2021-10-14 13:29:00|581|580.7|581|580.7|581.1|580.8|580.9|580.6|0
1634218150000|2021-10-14 13:29:10|580.9||580.9||580.9||580.9||0
1634218160000|2021-10-14 13:29:20||580.6||580.8||580.8||580.6|0
1634218170000|2021-10-14 13:29:30|580.8|580.7|580.9|580.6|580.9|580.8|580.8|580.6|0
1634218180000|2021-10-14 13:29:40|581|580.7|581|580.7|581.1|580.9|581|580.7|0
1634218190000|2021-10-14 13:29:50|580.9|580.4|580.5|580.3|580.9|580.5|580.4|580.1|0
1634218210000|2021-10-14 13:30:10|580.6|580.4|580.6|580.3|580.6|580.5|580.5|580.3|0
1634218230000|2021-10-14 13:30:30|580.5||580.5||580.5||580.5||0
1634218250000|2021-10-14 13:30:50|580.4|580.2|580.3|580|580.4|580.2|580.3|580|0
1634218270000|2021-10-14 13:31:10|580.2|579.9|579.7|579.5|580.2|579.9|579.5|579.2|0
1634218280000|2021-10-14 13:31:20|579.6|579.4|579.3|579|579.7|579.4|579.3|579|0
1634218290000|2021-10-14 13:31:30|579.2|579.1|579.7|579.4|579.7|579.5|579.2|579.1|0
1634218300000|2021-10-14 13:31:40|579.8|579.5|580.1|579.9|580.2|580|579.8|579.5|0
1634218310000|2021-10-14 13:31:50|580.2|580.2|580.1|579.8|580.3|580.2|579.9|579.8|0
1634218320000|2021-10-14 13:32:00|580|579.7|579.5|579.3|580|579.7|579.5|579.3|0
1634218340000|2021-10-14 13:32:20|579.7|579.4|579.9|579.6|579.9|579.7|579.7|579.4|0
1634218350000|2021-10-14 13:32:30|580|579.7|580.1|579.8|580.2|579.8|579.9|579.6|0
1634218360000|2021-10-14 13:32:40|580|579.7|579.8|579.4|580|579.7|579.8|579.4|0
1634218370000|2021-10-14 13:32:50|579.7|579.3|579.5|579.3|579.7|579.3|579.5|579.3|0
1634218380000|2021-10-14 13:33:00|579.6|579.4|579.2|579|579.7|579.4|579.2|579|0
1634218400000|2021-10-14 13:33:20|579.3|579.1|579.5|579.2|579.7|579.4|579.3|579.1|0
1634218410000|2021-10-14 13:33:30|579.4|579.1|579.4|579|579.5|579.1|579.3|579|0
1634218420000|2021-10-14 13:33:40|579.5|579.1|579.8|579.5|580.1|579.6|579.4|579.1|0
1634218430000|2021-10-14 13:33:50|580|579.7|580.1|579.8|580.2|579.8|580|579.7|0
1634218440000|2021-10-14 13:34:00|580.2|579.9|580.3|580|580.3|580|580.2|579.9|0
1634218460000|2021-10-14 13:34:20|580.5|580.1|580.7|580.5|580.9|580.6|580.5|580.1|0
1634218470000|2021-10-14 13:34:30|580.8|580.4|580.7|580.4|580.8|580.5|580.5|580.3|0
1634218480000|2021-10-14 13:34:40|580.6|580.3|580.8|580.4|580.8|580.4|580.4|580.2|0
1634218500000|2021-10-14 13:35:00|580.9|580.5|580.7|580.5|580.9|580.5|580.6|580.4|0
1634218510000|2021-10-14 13:35:10|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|0
1634218520000|2021-10-14 13:35:20|580.9|580.8|580.7|580.4|581|580.8|580.6|580.4|0
1634218530000|2021-10-14 13:35:30|580.6|580.3|580.2|580|580.6|580.3|580.2|580|0
1634218540000|2021-10-14 13:35:40|580.3|580.1|580.2|580|580.5|580.1|580.2|580|0
1634218550000|2021-10-14 13:35:50|580.3|579.9|580.3|580|580.3|580|580.1|579.9|0
1634218560000|2021-10-14 13:36:00|580.2|579.9|580.2|579.9|580.3|579.9|580.1|579.9|0
1634218570000|2021-10-14 13:36:10|580.1|579.8|580|579.6|580.1|579.8|579.9|579.6|0
1634218580000|2021-10-14 13:36:20|579.9|579.7|580|579.7|580|579.7|579.9|579.7|0
1634218590000|2021-10-14 13:36:30|580.1|579.8|580.3|580.1|580.3|580.2|580.1|579.8|0
1634218610000|2021-10-14 13:36:50|580.4|580.2|580.4|580.2|580.4|580.3|580.4|580.2|0
1634218620000|2021-10-14 13:37:00|580.5|580.3|580.7|580.5|580.7|580.5|580.5|580.3|0
1634218630000|2021-10-14 13:37:10|580.6|580.4|580.5|580.2|580.6|580.4|580.5|580.2|0
1634218640000|2021-10-14 13:37:20|580.4|580.1|580|579.7|580.4|580.2|579.9|579.6|0
1634218650000|2021-10-14 13:37:30|580.1|579.8|580.4|580.3|580.4|580.3|580.1|579.8|0
1634218660000|2021-10-14 13:37:40||580.2||580.2||580.2||580.2|0
1634218670000|2021-10-14 13:37:50|580.5|580.3|580.5|580.2|580.5|580.4|580.5|580.2|0
1634218680000|2021-10-14 13:38:00|580.4|580.1|580.4|580.1|580.5|580.1|580.2|579.8|0
1634218690000|2021-10-14 13:38:10|580.3|580|580.3|579.9|580.3|580|580.3|579.9|0
1634218700000|2021-10-14 13:38:20|580.4|580|580.4|580.1|580.4|580.1|580.4|580|0
1634218710000|2021-10-14 13:38:30|580.3|580|580|579.7|580.3|580|580|579.7|0
1634218720000|2021-10-14 13:38:40|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1634218730000|2021-10-14 13:38:50||579.5||579.5||579.5||579.4|0
1634218740000|2021-10-14 13:39:00|579.8|579.4|579.5|579.1|579.8|579.5|579.4|579.1|0
1634218750000|2021-10-14 13:39:10|579.4|579.2|579.7|579.4|579.7|579.5|579.4|579.2|0
1634218760000|2021-10-14 13:39:20|580.3|579.5|580.2|580|580.3|580.1|580.2|579.5|0
1634218770000|2021-10-14 13:39:30|580.1|579.9|580|579.8|580.2|579.9|580|579.8|0
1634218790000|2021-10-14 13:39:50|579.9|579.7|580|579.7|580|579.7|579.9|579.7|0
1634218800000|2021-10-14 13:40:00|579.9|579.6|579.6|579.4|580|579.6|579.6|579.4|0
1634218820000|2021-10-14 13:40:20|579.8|579.5|579.6|579.4|579.8|579.5|579.6|579.4|0
1634218840000|2021-10-14 13:40:40|579.5|579.3|579.3|579.1|579.5|579.3|579.3|579.1|0
1634218850000|2021-10-14 13:40:50|579.2|579|579.2|578.9|579.3|579.1|579.1|578.8|0
1634218860000|2021-10-14 13:41:00|579.1|578.8|579|578.5|579.2|578.8|579|578.5|0
1634218870000|2021-10-14 13:41:10|579.1|579|579|578.7|579.1|579|578.8|578.5|0
1634218880000|2021-10-14 13:41:20|578.9|578.8|578.8|578.4|579|578.8|578.8|578.4|0
1634218890000|2021-10-14 13:41:30|578.7|578.3|578.6|578.3|578.7|578.4|578.4|578.1|0
1634218900000|2021-10-14 13:41:40|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.2|0
1634218910000|2021-10-14 13:41:50|578.4|578.1|578.1|577.7|578.4|578.1|578.1|577.7|0
1634218920000|2021-10-14 13:42:00|578|577.6|577.7|577.4|578|577.6|577.6|577.2|0
1634218930000|2021-10-14 13:42:10|577.6|577.3|577.5|577.1|577.6|577.5|577.4|577.1|0
1634218940000|2021-10-14 13:42:20|577.4|577.2|577.2|576.8|577.4|577.3|577.1|576.7|0
1634218950000|2021-10-14 13:42:30|577.1|577.1|577.1|576.8|577.2|577.1|577|576.8|0
1634218960000|2021-10-14 13:42:40|577||577.1||577.1||577||0
1634218970000|2021-10-14 13:42:50|577|576.7|576.9|576.6|577|576.7|576.8|576.5|0
1634218980000|2021-10-14 13:43:00|576.8|576.5|576.2|576|576.8|576.5|576.2|576|0
1634218990000|2021-10-14 13:43:10|576.1|575.9|576.3|576|576.3|576.1|576.1|575.7|0
1634219010000|2021-10-14 13:43:30|576.4|576.1|576.5|576.3|576.5|576.3|576.4|576|0
1634219020000|2021-10-14 13:43:40|576.6|576.4|576.5|576.2|576.8|576.5|576.4|576.1|0
1634219030000|2021-10-14 13:43:50|576.4|576.1|576.4|576.1|576.4|576.1|576.4|576|0
1634219040000|2021-10-14 13:44:00|576.5|576.2|576.8|576.4|576.9|576.7|576.5|576.2|0
1634219050000|2021-10-14 13:44:10|576.7|576.3|576.7|576.4|576.9|576.4|576.7|576.2|0
1634219060000|2021-10-14 13:44:20|576.8|576.5|576.8|576.4|576.9|576.6|576.7|576.3|0
1634219070000|2021-10-14 13:44:30||576.5||576.5||576.6||576.5|0
1634219080000|2021-10-14 13:44:40|576.9|576.6|577|576.7|577.1|576.8|576.9|576.6|0
1634219090000|2021-10-14 13:44:50|576.9|576.8|577|576.6|577|576.8|576.8|576.6|0
1634219100000|2021-10-14 13:45:00||576.7||576.8||576.8||576.6|0
1634219110000|2021-10-14 13:45:10|577.2|576.9|576.9|576.6|577.2|576.9|576.9|576.6|0
1634219120000|2021-10-14 13:45:20|577.1|577|577.1|576.9|577.2|577|577|576.6|0
1634219130000|2021-10-14 13:45:30|577.2|577|577.2|576.9|577.5|577.2|577.2|576.9|0
1634219140000|2021-10-14 13:45:40|577.3|577|577.3|577.1|577.3|577.2|577.2|576.9|0
1634219150000|2021-10-14 13:45:50|577.2|577|577.2|576.9|577.3|577|577.1|576.9|0
1634219160000|2021-10-14 13:46:00|577.3|577|577.5|577.1|577.5|577.2|577.3|577|0
1634219170000|2021-10-14 13:46:10|577.7|577.2|577.7|577.3|577.7|577.6|577.6|577.2|0
1634219180000|2021-10-14 13:46:20||577.4||577.4||577.4||577.4|0
1634219190000|2021-10-14 13:46:30|577.9|577.5|578|577.6|578|577.7|577.9|577.5|0
1634219200000|2021-10-14 13:46:40|577.9|577.5|577.8|577.5|577.9|577.6|577.8|577.5|0
1634219210000|2021-10-14 13:46:50|577.7|577.4|577.6|577.4|577.8|577.4|577.6|577.3|0
1634219220000|2021-10-14 13:47:00|577.7|577.5|577.6|577.4|577.7|577.5|577.6|577.4|0
1634219230000|2021-10-14 13:47:10|577.7|577.5|577.9|577.7|577.9|577.7|577.7|577.4|0
1634219240000|2021-10-14 13:47:20|577.8|577.6|577.9|577.6|577.9|577.6|577.8|577.6|0
1634219250000|2021-10-14 13:47:30|577.7|577.5|577.9|577.5|577.9|577.5|577.7|577.4|0
1634219260000|2021-10-14 13:47:40|577.8|577.6|577.7|577.5|577.9|577.6|577.7|577.5|0
1634219270000|2021-10-14 13:47:50|577.9|577.6|577.7|577.4|577.9|577.7|577.6|577.4|0
1634219280000|2021-10-14 13:48:00|577.6|577.3|577.5|577.3|577.7|577.4|577.5|577.1|0
1634219290000|2021-10-14 13:48:10||577.4||577.4||577.4||577.4|0
1634219310000|2021-10-14 13:48:30|577.4|577.3|577.3|577.1|577.4|577.3|577.3|577|0
1634219320000|2021-10-14 13:48:40|577.2|577|577.1|577|577.2|577|577|576.6|0
1634219330000|2021-10-14 13:48:50|577|576.9|577|576.7|577|576.9|577|576.7|0
1634219340000|2021-10-14 13:49:00|576.9|576.6|576.6|576.3|576.9|576.6|576.6|576.3|0
1634219350000|2021-10-14 13:49:10|576.5|576.2|576.6|576.4|576.6|576.4|576.4|576.1|0
1634219360000|2021-10-14 13:49:20|576.7|576.5|577.1|576.8|577.1|576.8|576.7|576.5|0
1634219390000|2021-10-14 13:49:50|577||576.9||577.1||576.9||0
1634219400000|2021-10-14 13:50:00|577.1|576.9|577|576.7|577.1|576.9|577|576.7|0
1634219410000|2021-10-14 13:50:10|576.9|576.6|576.9|576.6|577|576.6|576.9|576.6|0
1634219420000|2021-10-14 13:50:20|576.8|576.5|576.8|576.5|576.9|576.6|576.8|576.4|0
1634219430000|2021-10-14 13:50:30|576.9|576.6|577.1|576.8|577.1|577|576.9|576.6|0
1634219440000|2021-10-14 13:50:40|577|576.9|577.2|577|577.3|577|577|576.9|0
1634219450000|2021-10-14 13:50:50|577.1|576.9|577.1|576.8|577.1|577|577.1|576.8|0
1634219460000|2021-10-14 13:51:00|577.2|576.9|577.1|576.9|577.2|576.9|577.1|576.9|0
1634219470000|2021-10-14 13:51:10||576.8||576.8||576.8||576.8|0
1634219480000|2021-10-14 13:51:20|577|576.7|576.9|576.8|577.1|576.8|576.9|576.6|0
1634219490000|2021-10-14 13:51:30|577|576.7|576.8|576.6|577.1|576.7|576.8|576.6|0
1634219500000|2021-10-14 13:51:40|576.7|576.5|576.8|576.6|576.8|576.6|576.6|576.2|0
1634219510000|2021-10-14 13:51:50|576.7|576.5|576.4|576.1|576.7|576.5|576.4|576.1|0
1634219520000|2021-10-14 13:52:00|576.3|576|576.3|576|576.3|576|576.3|575.8|0
1634219530000|2021-10-14 13:52:10|576.4|576.1|576.4|576.1|576.5|576.2|576.1|575.7|0
1634219540000|2021-10-14 13:52:20|576.3|576|576.2|575.9|576.3|576|576|575.8|0
1634219550000|2021-10-14 13:52:30|576.1|575.8|576.4|576.1|576.7|576.4|576.1|575.8|0
1634219560000|2021-10-14 13:52:40|576.7|576.5|576.8|576.6|576.9|576.7|576.4|576.1|0
1634219600000|2021-10-14 13:53:20|576.7|576.5|576.7|576.4|576.8|576.5|576.6|576.3|0
1634219610000|2021-10-14 13:53:30|576.6|576.3|576.2|575.9|576.6|576.3|576.1|575.8|0
1634219620000|2021-10-14 13:53:40|576.4|576.3|576.1|576|576.4|576.3|576.1|575.9|0
1634219630000|2021-10-14 13:53:50|576|575.9|576|575.7|576.1|575.9|576|575.7|0
1634219640000|2021-10-14 13:54:00|575.9|575.6|575.7|575.5|575.9|575.6|575.7|575.5|0
1634219650000|2021-10-14 13:54:10|575.6|575.4|575.9|575.7|575.9|575.8|575.5|575.2|0
1634219660000|2021-10-14 13:54:20|576|575.8|576|575.6|576.1|575.9|575.9|575.6|0
1634219670000|2021-10-14 13:54:30|575.9|575.5|575.8|575.5|576|575.6|575.8|575.5|0
1634219680000|2021-10-14 13:54:40|575.9|575.6|576.3|576|576.3|576|575.9|575.6|0
1634219690000|2021-10-14 13:54:50|576.2||576.2||576.2||576.2||0
1634219720000|2021-10-14 13:55:20|576.3|576.1|576.2|576|576.5|576.1|576.2|576|0
1634219740000|2021-10-14 13:55:40|576.3|576.1|576.4|576.2|576.4|576.2|576.3|576.1|0
1634219750000|2021-10-14 13:55:50||576.3||576.2||576.3||576.2|0
1634219760000|2021-10-14 13:56:00|576.3|576.1|576.3|576.1|576.3|576.1|576.3|576|0
1634219770000|2021-10-14 13:56:10|576.2|576|575.9|575.7|576.2|576|575.9|575.6|0
1634219780000|2021-10-14 13:56:20|576|575.8|576.1|575.8|576.1|575.8|576|575.8|0
1634219790000|2021-10-14 13:56:30|576|575.7|576|575.7|576|575.7|576|575.7|0
1634219800000|2021-10-14 13:56:40|575.9|575.8|576|575.8|576|575.8|575.9|575.8|0
1634219810000|2021-10-14 13:56:50|575.9|575.7|575.9|575.8|576|575.8|575.9|575.7|0
1634219820000|2021-10-14 13:57:00|575.8|575.7|575.9|575.7|575.9|575.8|575.7|575.4|0
1634219830000|2021-10-14 13:57:10|576|575.6|576.2|575.9|576.2|575.9|576|575.6|0
1634219840000|2021-10-14 13:57:20|576.1|575.8|576|575.8|576.1|575.8|576|575.8|0
1634219850000|2021-10-14 13:57:30|575.9|575.7|575.9|575.8|576|575.8|575.9|575.7|0
1634219860000|2021-10-14 13:57:40|576|575.9|576.2|576|576.2|576|576|575.9|0
1634219870000|2021-10-14 13:57:50|576|575.9|576|575.8|576|575.9|576|575.8|0
1634219880000|2021-10-14 13:58:00|576.1|575.9|576.2|576|576.2|576|576.1|575.9|0
1634219890000|2021-10-14 13:58:10|576.3|576.1|576.4|576.2|576.5|576.2|576.3|576.1|0
1634219900000|2021-10-14 13:58:20|576.6|576.3|576.6|576.5|576.8|576.5|576.6|576.3|0
1634219910000|2021-10-14 13:58:30|576.7|576.4|576.8|576.5|576.8|576.5|576.7|576.4|0
1634219920000|2021-10-14 13:58:40|576.7|576.6|576.8|576.7|576.8|576.7|576.7|576.6|0
1634219930000|2021-10-14 13:58:50|577||577||577||577||0
1634219940000|2021-10-14 13:59:00|576.9|576.8|577.2|576.8|577.2|577|576.9|576.7|0
1634219950000|2021-10-14 13:59:10|577.1|577|577.3|577|577.3|577|577|576.8|0
1634219960000|2021-10-14 13:59:20|577.4|577.1|577.3|577.2|577.5|577.2|577.3|577.1|0
1634219970000|2021-10-14 13:59:30|577.5|577.3|577.6|577.3|577.6|577.3|577.5|577.2|0
1634219980000|2021-10-14 13:59:40|577.5|577.2|577.4|577.2|577.5|577.2|577.4|577.2|0
1634220000000|2021-10-14 14:00:00|577.3||577.3||577.4||577.3||0
1634220010000|2021-10-14 14:00:10|577.4|577.3|577.4|577.2|577.4|577.3|577.4|577.2|0
1634220020000|2021-10-14 14:00:20|577.3|577.3|577.7|577.6|577.8|577.6|577.3|577.3|0
1634220030000|2021-10-14 14:00:30||577.5||577.5||577.5||577.5|0
1634220040000|2021-10-14 14:00:40|577.5|577.4|577.6|577.3|577.7|577.5|577.5|577.3|0
1634220050000|2021-10-14 14:00:50|577.5|577.5|577.4|577.2|577.5|577.5|577.3|576.9|0
1634220060000|2021-10-14 14:01:00|577.3|577.1|577.6|577.3|577.6|577.4|577.3|577.1|0
1634220070000|2021-10-14 14:01:10|577.7|577.4|577.7|577.4|577.7|577.4|577.7|577.4|0
1634220080000|2021-10-14 14:01:20|577.8|577.5|577.8|577.5|577.9|577.7|577.8|577.5|0
1634220090000|2021-10-14 14:01:30|578|577.6|577.9|577.6|578.2|577.8|577.8|577.6|0
1634220100000|2021-10-14 14:01:40|577.8|577.7|577.8|577.5|577.8|577.7|577.8|577.5|0
1634220110000|2021-10-14 14:01:50|577.7|577.6|577.7|577.4|577.8|577.6|577.6|577.4|0
1634220120000|2021-10-14 14:02:00|577.8|577.5|577.8|577.5|577.8|577.6|577.8|577.5|0
1634220130000|2021-10-14 14:02:10|577.9|577.6|578.2|577.9|578.2|578|577.9|577.6|0
1634220140000|2021-10-14 14:02:20|578.1|578|578.2|577.9|578.2|578|578|577.8|0
1634220150000|2021-10-14 14:02:30|578.1|578|578.9|578.6|578.9|578.6|578.1|578|0
1634220160000|2021-10-14 14:02:40|578.8|578.7|579.1|578.8|579.1|578.9|578.8|578.5|0
1634220170000|2021-10-14 14:02:50|579|578.7|579|578.7|579|578.8|579|578.6|0
1634220180000|2021-10-14 14:03:00|578.9|578.6|578.6|578.3|578.9|578.6|578.6|578.2|0
1634220190000|2021-10-14 14:03:10|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1634220200000|2021-10-14 14:03:20|578.8|578.5|578.8|578.5|578.9|578.7|578.8|578.5|0
1634220210000|2021-10-14 14:03:30|578.7||578.8||578.8||578.7||0
1634220220000|2021-10-14 14:03:40|579|578.6|578.9|578.6|579|578.7|578.9|578.6|0
1634220230000|2021-10-14 14:03:50|578.8|578.5|578.8|578.6|578.8|578.7|578.7|578.5|0
1634220250000|2021-10-14 14:04:10|578.9|578.7|579.1|578.8|579.1|579|578.9|578.6|0
1634220260000|2021-10-14 14:04:20|579||579||579.1||579||0
1634220270000|2021-10-14 14:04:30|578.9|578.7|578.9|578.6|578.9|578.7|578.8|578.6|0
1634220280000|2021-10-14 14:04:40||578.7||578.6||578.7||578.6|0
1634220290000|2021-10-14 14:04:50|579.2|578.7|579|578.9|579.2|579|579|578.7|0
1634220300000|2021-10-14 14:05:00|578.9|578.8|579|578.8|579|578.9|578.9|578.7|0
1634220320000|2021-10-14 14:05:20|578.9|578.7|578.9|578.6|578.9|578.7|578.9|578.6|0
1634220330000|2021-10-14 14:05:30|579|578.7|579|578.7|579|578.8|578.9|578.7|0
1634220340000|2021-10-14 14:05:40|578.9|578.6|578.8|578.6|578.9|578.7|578.7|578.6|0
1634220350000|2021-10-14 14:05:50|578.7|578.7|578.9|578.7|579|578.8|578.7|578.7|0
1634220360000|2021-10-14 14:06:00|579|578.8|579|578.8|579|578.8|579|578.7|0
1634220380000|2021-10-14 14:06:20|578.7|578.6|578.9|578.6|579|578.6|578.7|578.6|0
1634220390000|2021-10-14 14:06:30|579|578.8|579|578.7|579.1|578.9|579|578.6|0
1634220400000|2021-10-14 14:06:40||578.8||578.8||578.8||578.8|0
1634220410000|2021-10-14 14:06:50|578.9|578.7|578.8|578.6|578.9|578.7|578.8|578.6|0
1634220420000|2021-10-14 14:07:00|578.9|578.7|578.9|578.6|578.9|578.8|578.9|578.6|0
1634220430000|2021-10-14 14:07:10|578.8|578.8|578.7|578.6|578.8|578.8|578.7|578.6|0
1634220440000|2021-10-14 14:07:20|578.8||578.7||578.8||578.7||0
1634220450000|2021-10-14 14:07:30|578.6|578.5|578.6|578.3|578.6|578.5|578.6|578.3|0
1634220460000|2021-10-14 14:07:40||578.4||578.4||578.4||578.4|0
1634220470000|2021-10-14 14:07:50|578.7|578.5|578.8|578.5|578.9|578.6|578.7|578.5|0
1634220480000|2021-10-14 14:08:00|578.7|578.4|578.7|578.4|578.9|578.6|578.6|578.4|0
1634220490000|2021-10-14 14:08:10|578.8|578.3|578.1|577.8|578.9|578.4|578.1|577.8|0
1634220500000|2021-10-14 14:08:20|578.2|577.9|577.8|577.5|578.2|577.9|577.6|577.5|0
1634220510000|2021-10-14 14:08:30||577.6||577.6||577.6||577.6|0
1634220520000|2021-10-14 14:08:40|577.7|577.5|577.7|577.5|577.7|577.5|577.7|577.4|0
1634220540000|2021-10-14 14:09:00|577.6|577.4|577.6|577.4|577.6|577.4|577.5|577.4|0
1634220580000|2021-10-14 14:09:40|577.5|577.3|577.3|577.1|577.5|577.4|577.3|577|0
1634220590000|2021-10-14 14:09:50|577.2|577|577.2|577|577.3|577.1|577.2|577|0
1634220620000|2021-10-14 14:10:20|577.3|577.1|577.3|577|577.3|577.1|577.2|577|0
1634220640000|2021-10-14 14:10:40|577|576.9|577.5|577.2|577.6|577.3|577|576.9|0
1634220650000|2021-10-14 14:10:50|577.4|577.3|577.4|577.1|577.4|577.3|577.4|577.1|0
1634220660000|2021-10-14 14:11:00|577.3|577|577.3|577|577.3|577|577.3|577|0
1634220670000|2021-10-14 14:11:10||577.1||577.1||577.1||577.1|0
1634220680000|2021-10-14 14:11:20|577.4|577.2|577.3|577.1|577.4|577.2|577.3|577.1|0
1634220700000|2021-10-14 14:11:40|577.2||577.3||577.3||577.2||0
1634220710000|2021-10-14 14:11:50|577.2||577.2||577.3||577.2||0
1634220720000|2021-10-14 14:12:00|577.1|577|577.1|576.8|577.2|577|577|576.7|0
1634220740000|2021-10-14 14:12:20|577.2|576.9|577.2|577|577.2|577|577.2|576.9|0
1634220750000|2021-10-14 14:12:30|577.3|577.1|577.2|576.9|577.3|577.1|577.2|576.9|0
1634220760000|2021-10-14 14:12:40|577.1|576.8|577.2|577|577.2|577|577.1|576.8|0
1634220780000|2021-10-14 14:13:00|577.1|576.9|577|576.7|577.1|576.9|577|576.7|0
1634220790000|2021-10-14 14:13:10|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|0
1634220800000|2021-10-14 14:13:20|577.2|576.9|577.2|577|577.3|577.1|577.2|576.9|0
1634220820000|2021-10-14 14:13:40|577.1|576.9|577.2|577|577.2|577|577.1|576.9|0
1634220830000|2021-10-14 14:13:50|577.1|576.9|577.2|577|577.3|577.1|577.1|576.9|0
1634220840000|2021-10-14 14:14:00|577.1|576.9|577.1|576.8|577.1|576.9|577.1|576.8|0
1634220850000|2021-10-14 14:14:10|577.2|576.9|577.2|577|577.2|577|577.2|576.9|0
1634220870000|2021-10-14 14:14:30|577.3|577.1|577.4|577.2|577.4|577.2|577.3|577.1|0
1634220880000|2021-10-14 14:14:40|577.5|577.3|577.4|577.2|577.5|577.4|577.3|577|0
1634220890000|2021-10-14 14:14:50|577.5|577.3|577.5|577.3|577.5|577.4|577.5|577.3|0
1634220900000|2021-10-14 14:15:00|577.6|577.4|577.6|577.3|577.6|577.5|577.6|577.3|0
1634220920000|2021-10-14 14:15:20|577.5|577.2|577.4|577.2|577.5|577.2|577.3|577.1|0
1634220930000|2021-10-14 14:15:30|577.3|577.1|577.5|577.3|577.5|577.3|577.3|577.1|0
1634220960000|2021-10-14 14:16:00|577.4|577.2|577.2|577|577.4|577.2|577.2|577|0
1634220970000|2021-10-14 14:16:10|577.1|576.9|577.1|576.9|577.1|576.9|577|576.7|0
1634220980000|2021-10-14 14:16:20|577.3|577|577.1|576.9|577.3|577|577|576.8|0
1634220990000|2021-10-14 14:16:30|577||577||577||577||0
1634221000000|2021-10-14 14:16:40|576.9|576.8|577|576.7|577|576.8|576.9|576.7|0
1634221010000|2021-10-14 14:16:50|576.9|576.6|576.8|576.7|576.9|576.7|576.8|576.5|0
1634221020000|2021-10-14 14:17:00|576.9|576.6|576.9|576.6|577|576.9|576.8|576.5|0
1634221030000|2021-10-14 14:17:10|576.8|576.9|576.8|576.6|577|576.9|576.8|576.6|0
1634221040000|2021-10-14 14:17:20|577|576.9|576.9|576.6|577|576.9|576.9|576.6|0
1634221050000|2021-10-14 14:17:30|576.8||576.8||576.8||576.8||0
1634221070000|2021-10-14 14:17:50|576.9|576.7|576.6|576.3|576.9|576.7|576.6|576.3|0
1634221090000|2021-10-14 14:18:10|576.7|576.4|576.6|576.4|576.7|576.5|576.6|576.4|0
1634221100000|2021-10-14 14:18:20||576.3||576.3||576.3||576.3|0
1634221120000|2021-10-14 14:18:40|576.5|576.2|576.1|575.8|576.5|576.2|576|575.7|0
1634221130000|2021-10-14 14:18:50|576|575.7|576.1|575.8|576.2|576.1|576|575.7|0
1634221160000|2021-10-14 14:19:20|576.2|575.9|576.3|576.1|576.4|576.3|576.2|575.9|0
1634221170000|2021-10-14 14:19:30|576.4|576.2|576.4|576.1|576.4|576.2|576.4|576.1|0
1634221180000|2021-10-14 14:19:40|576.3|576|576.3|576|576.3|576.1|576.1|576|0
1634221190000|2021-10-14 14:19:50|576.4|576.1|576.3|576.1|576.4|576.1|576.3|576|0
1634221200000|2021-10-14 14:20:00|576.4|576.2|576.5|576.3|576.6|576.4|576.4|576.2|0
1634221220000|2021-10-14 14:20:20|576.4|576.2|576.3|576|576.4|576.2|576.2|575.9|0
1634221230000|2021-10-14 14:20:30|576.2||576.2||576.3||576.2||0
1634221240000|2021-10-14 14:20:40|576.3|575.9|576|575.7|576.3|575.9|576|575.7|0
1634221250000|2021-10-14 14:20:50|575.9||575.9||575.9||575.9||0
1634221260000|2021-10-14 14:21:00|576|575.9|575.8|575.7|576|575.9|575.8|575.7|0
1634221270000|2021-10-14 14:21:10||575.6||575.5||575.6||575.5|0
1634221280000|2021-10-14 14:21:20|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|0
1634221290000|2021-10-14 14:21:30|575.8|575.5|575.4|575.3|575.8|575.6|575.4|575.2|0
1634221300000|2021-10-14 14:21:40|575.5|575.4|575.5|575.4|575.6|575.4|575.5|575.4|0
1634221310000|2021-10-14 14:21:50|575.6|575.3|575.7|575.5|575.7|575.6|575.4|575.3|0
1634221330000|2021-10-14 14:22:10|575.8|575.6|576.2|575.8|576.2|575.8|575.8|575.6|0
1634221340000|2021-10-14 14:22:20|576||576||576||576||0
1634221350000|2021-10-14 14:22:30|575.9|575.7|575.9|575.5|576|575.7|575.8|575.5|0
1634221360000|2021-10-14 14:22:40|576|575.6|575.9|575.6|576|575.6|575.9|575.6|0
1634221370000|2021-10-14 14:22:50|575.8|575.7|576|575.7|576|575.8|575.8|575.7|0
1634221380000|2021-10-14 14:23:00|575.9||576||576||575.9||0
1634221400000|2021-10-14 14:23:20||575.8||575.7||575.8||575.7|0
1634221410000|2021-10-14 14:23:30|576.1|575.8|576.1|575.7|576.1|575.9|576.1|575.7|0
1634221420000|2021-10-14 14:23:40|576|575.8|576|575.7|576.1|575.8|576|575.7|0
1634221440000|2021-10-14 14:24:00||575.8||575.8||575.8||575.8|0
1634221450000|2021-10-14 14:24:10|576.1|575.9|576|575.9|576.1|575.9|576|575.9|0
1634221460000|2021-10-14 14:24:20|576.1||576.1||576.1||576.1||0
1634221470000|2021-10-14 14:24:30|576.3|576.2|576.4|576.1|576.4|576.2|576.2|575.9|0
1634221480000|2021-10-14 14:24:40|576.3|576|576.6|576.3|576.7|576.5|576.3|576|0
1634221510000|2021-10-14 14:25:10|576.5|576.2|576.2|576|576.5|576.2|576.2|576|0
1634221520000|2021-10-14 14:25:20|576.1|575.9|576.2|576|576.2|576.1|576.1|575.9|0
1634221530000|2021-10-14 14:25:30|576.4|576.1|576.6|576.3|576.7|576.3|576.4|576.1|0
1634221540000|2021-10-14 14:25:40|576.5||576.5||576.5||576.5||0
1634221550000|2021-10-14 14:25:50|576.4|576.2|576.4|576.1|576.4|576.2|576.4|576.1|0
1634221560000|2021-10-14 14:26:00|576.3|576|576.3|576|576.4|576|576.3|576|0
1634221580000|2021-10-14 14:26:20|576.2||576.2||576.2||576.1||0
1634221590000|2021-10-14 14:26:30|576.1|575.9|576.1|576|576.2|576|576|575.9|0
1634221610000|2021-10-14 14:26:50|576.3|575.9|576|575.7|576.3|575.9|576|575.7|0
1634221640000|2021-10-14 14:27:20|576.1|575.6|575.8|575.6|576.1|575.6|575.8|575.5|0
1634221650000|2021-10-14 14:27:30|575.7|575.4|575.8|575.5|575.8|575.5|575.6|575.4|0
1634221660000|2021-10-14 14:27:40|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|0
1634221670000|2021-10-14 14:27:50|575.8|575.6|575.9|575.7|575.9|575.7|575.8|575.4|0
1634221690000|2021-10-14 14:28:10|576|575.9|576.4|576.1|576.4|576.2|576|575.9|0
1634221700000|2021-10-14 14:28:20|576.3|576|576.2|575.9|576.3|576|576.2|575.9|0
1634221720000|2021-10-14 14:28:40|576.3|576|576.5|576.3|576.6|576.3|576.3|576|0
1634221730000|2021-10-14 14:28:50||576.2||576.2||576.2||576.2|0
1634221740000|2021-10-14 14:29:00||576.4||576.4||576.4||576.4|0
1634221750000|2021-10-14 14:29:10|576.6|576.5|576.7|576.4|576.7|576.5|576.6|576.4|0
1634221760000|2021-10-14 14:29:20||576.5||576.4||576.5||576.4|0
1634221770000|2021-10-14 14:29:30||576.5||576.5||576.5||576.5|0
1634221780000|2021-10-14 14:29:40|576.8|576.7|577.1|576.7|577.1|576.7|576.8|576.6|0
1634221790000|2021-10-14 14:29:50|576.9|576.6|576.8|576.5|576.9|576.6|576.8|576.4|0
1634221800000|2021-10-14 14:30:00|576.9|576.6|577.2|576.9|577.2|576.9|576.9|576.6|0
1634221810000|2021-10-14 14:30:10|577.1|576.8|577.1|576.8|577.1|576.9|577|576.8|0
1634221830000|2021-10-14 14:30:30||576.9||576.9||576.9||576.9|0
1634221840000|2021-10-14 14:30:40|577.2|577|577.3|577|577.3|577.1|577.2|577|0
1634221850000|2021-10-14 14:30:50|577.2|576.9|577.1|576.9|577.2|576.9|577|576.8|0
1634221860000|2021-10-14 14:31:00|577.2||577.1||577.2||577.1||0
1634221880000|2021-10-14 14:31:20|577.2|577|577.5|577.2|577.5|577.2|577.2|577|0
1634221890000|2021-10-14 14:31:30|577.4||577.3||577.5||577.3||0
1634221910000|2021-10-14 14:31:50|577.5|577.3|577.5|577.2|577.5|577.3|577.5|577.2|0
1634221930000|2021-10-14 14:32:10|577.4||577.4||577.4||577.4||0
1634221960000|2021-10-14 14:32:40|577.5|577.3|577.5|577.2|577.5|577.3|577.5|577.2|0
1634221980000|2021-10-14 14:33:00|577.4|577.1|577.2|577.1|577.4|577.1|577.2|577.1|0
1634221990000|2021-10-14 14:33:10|577.3|577|577.3|577.2|577.4|577.2|577.3|577|0
1634222000000|2021-10-14 14:33:20|577.4||577.4||577.4||577.4||0
1634222010000|2021-10-14 14:33:30|577.3||577.4||577.4||577.3||0
1634222020000|2021-10-14 14:33:40|577.3|577.1|577.2|577|577.3|577.1|577.2|577|0
1634222030000|2021-10-14 14:33:50|577.1|576.9|577.2|577|577.2|577|577.1|576.9|0
1634222060000|2021-10-14 14:34:20|577.3|577.1|577.5|577.3|577.7|577.4|577.3|577.1|0
1634222070000|2021-10-14 14:34:30|577.6|577.4|577.6|577.4|577.6|577.4|577.6|577.4|0
1634222090000|2021-10-14 14:34:50|577.7|577.5|577.6|577.4|577.7|577.5|577.6|577.4|0
1634222120000|2021-10-14 14:35:20|577.8|577.5|577.7|577.5|577.9|577.6|577.7|577.5|0
1634222130000|2021-10-14 14:35:30|577.6|577.4|577.6|577.4|577.6|577.4|577.6|577.4|0
1634222150000|2021-10-14 14:35:50|577.5|577.3|577.2|577|577.5|577.3|577.1|577|0
1634222180000|2021-10-14 14:36:20|577.1|576.9|576.9|576.7|577.1|576.9|576.9|576.6|0
1634222200000|2021-10-14 14:36:40|576.8|576.6|576.6|576.3|576.8|576.6|576.6|576.3|0
1634222210000|2021-10-14 14:36:50||576.2||576.2||576.2||576.2|0
1634222220000|2021-10-14 14:37:00||576.3||576.3||576.3||576.3|0
1634222230000|2021-10-14 14:37:10|576.5|576.2|576.4|576.2|576.5|576.2|576.4|576|0
1634222240000|2021-10-14 14:37:20|576.5|576.3|576.4|576.3|576.5|576.3|576.4|576.3|0
1634222250000|2021-10-14 14:37:30|576.5|576.4|576.6|576.4|576.6|576.4|576.5|576.4|0
1634222260000|2021-10-14 14:37:40||576.3||576.3||576.3||576.3|0
1634222280000|2021-10-14 14:38:00|576.7|576.6|576.6|576.3|576.7|576.6|576.6|576.3|0
1634222290000|2021-10-14 14:38:10|576.7|576.4|576.9|576.7|577|576.8|576.6|576.4|0
1634222300000|2021-10-14 14:38:20|577|576.8|577.1|576.8|577.1|576.9|576.9|576.7|0
1634222310000|2021-10-14 14:38:30|577|576.7|577|576.7|577|576.7|577|576.7|0
1634222330000|2021-10-14 14:38:50|577.1|576.8|577.1|576.9|577.1|576.9|577.1|576.8|0
1634222340000|2021-10-14 14:39:00||577||577||577||577|0
1634222350000|2021-10-14 14:39:10|577|576.9|577|576.8|577.1|576.9|576.9|576.8|0
1634222360000|2021-10-14 14:39:20|577.1|576.9|577.1|576.9|577.1|576.9|577.1|576.9|0
1634222370000|2021-10-14 14:39:30|577.2|577|577.1|576.9|577.3|577|577.1|576.8|0
1634222380000|2021-10-14 14:39:40||577||577||577||577|0
1634222390000|2021-10-14 14:39:50|577|576.8|577.3|577.1|577.3|577.1|577|576.7|0
1634222400000|2021-10-14 14:40:00|577.4|577.2|577.3|577.1|577.4|577.3|577.3|577.1|0
1634222410000|2021-10-14 14:40:10|577.4|577.2|577.2|577.1|577.4|577.2|577.2|577.1|0
1634222420000|2021-10-14 14:40:20|577.4|577|577.3|577.1|577.4|577.3|577.3|577|0
1634222430000|2021-10-14 14:40:30|577.4||577.3||577.4||577.3||0
1634222450000|2021-10-14 14:40:50|577.2|577|577.2|577|577.3|577.1|577.1|576.9|0
1634222460000|2021-10-14 14:41:00||577.1||577||577.1||577|0
1634222470000|2021-10-14 14:41:10|577.3|577.1|577.6|577.4|577.6|577.4|577.3|577.1|0
1634222480000|2021-10-14 14:41:20|577.5|577.3|577.6|577.4|577.6|577.4|577.5|577.3|0
1634222490000|2021-10-14 14:41:30|577.5|577.3|577.5|577.2|577.5|577.3|577.4|577.2|0
1634222500000|2021-10-14 14:41:40|577.6|577.5|577.3|577.1|577.6|577.5|577.3|577.1|0
1634222510000|2021-10-14 14:41:50|577.4||577.4||577.4||577.4||0
1634222520000|2021-10-14 14:42:00|577.5|577.2|577.5|577.2|577.5|577.3|577.4|577.2|0
1634222530000|2021-10-14 14:42:10|577.4|577.1|577.4|577.2|577.5|577.2|577.3|577.1|0
1634222540000|2021-10-14 14:42:20|577.5|577.3|577.4|577.3|577.5|577.4|577.4|577.2|0
1634222550000|2021-10-14 14:42:30|577.3|577.2|577.4|577.2|577.4|577.3|577.3|577.1|0
1634222580000|2021-10-14 14:43:00|577.3|577.1|577.3|577.1|577.4|577.1|577.3|577|0
1634222590000|2021-10-14 14:43:10|577.4||577.4||577.4||577.4||0
1634222600000|2021-10-14 14:43:20|577.3|577.2|577.3|577.1|577.3|577.2|577.3|577.1|0
1634222610000|2021-10-14 14:43:30|577.2|577|576.9|576.7|577.2|577|576.8|576.7|0
1634222620000|2021-10-14 14:43:40|577|576.8|577.1|576.9|577.2|577|577|576.8|0
1634222630000|2021-10-14 14:43:50||576.8||576.8||576.8||576.8|0
1634222640000|2021-10-14 14:44:00||576.9||576.9||576.9||576.9|0
1634222650000|2021-10-14 14:44:10|577.2||577.1||577.2||577.1||0
1634222660000|2021-10-14 14:44:20|577.2|577|577.1|577|577.2|577.1|577|576.8|0
1634222670000|2021-10-14 14:44:30|577|576.9|577|576.7|577|576.9|576.8|576.7|0
1634222680000|2021-10-14 14:44:40|576.9|576.8|576.9|576.7|576.9|576.8|576.9|576.7|0
1634222690000|2021-10-14 14:44:50|576.8||576.8||576.9||576.8||0
1634222700000|2021-10-14 14:45:00|576.9|576.8|576.9|576.7|576.9|576.8|576.9|576.7|0
1634222720000|2021-10-14 14:45:20|577|576.8|576.9|576.7|577.1|576.9|576.9|576.7|0
1634222730000|2021-10-14 14:45:30|576.8|576.6|576.8|576.5|576.8|576.6|576.7|576.5|0
1634222740000|2021-10-14 14:45:40|576.9|576.6|576.9|576.6|576.9|576.7|576.9|576.5|0
1634222760000|2021-10-14 14:46:00|576.8|576.5|576.8|576.6|576.8|576.6|576.8|576.5|0
1634222770000|2021-10-14 14:46:10|576.7|576.5|576.6|576.2|576.7|576.5|576.6|576.2|0
1634222780000|2021-10-14 14:46:20|576.5|576.1|576.5|576.3|576.5|576.3|576.5|576.1|0
1634222790000|2021-10-14 14:46:30|576.6|576.4|576.7|576.5|576.7|576.6|576.6|576.4|0
1634222810000|2021-10-14 14:46:50|576.6|576.4|576.6|576.4|576.7|576.5|576.6|576.4|0
1634222830000|2021-10-14 14:47:10|576.5|576.3|576.3|576.1|576.6|576.3|576.3|576.1|0
1634222840000|2021-10-14 14:47:20||576||576||576||576|0
1634222860000|2021-10-14 14:47:40|576.2||576.2||576.2||576.2||0
1634222870000|2021-10-14 14:47:50|576.1|575.9|576|575.8|576.1|575.9|576|575.7|0
1634222900000|2021-10-14 14:48:20|575.9|575.7|576.2|576|576.3|576|575.9|575.5|0
1634222930000|2021-10-14 14:48:50|576.3|576.1|576.3|576|576.3|576.1|576.3|576|0
1634222940000|2021-10-14 14:49:00|576.2|575.9|576.1|575.9|576.2|575.9|576.1|575.8|0
1634222950000|2021-10-14 14:49:10|576.2||576.1||576.2||576.1||0
1634222970000|2021-10-14 14:49:30|576.2|576|576.3|576|576.3|576.1|576.2|576|0
1634222980000|2021-10-14 14:49:40|576.2||576.2||576.2||576.2||0
1634222990000|2021-10-14 14:49:50|576.3|576.1|576.2|576|576.3|576.1|576.2|576|0
1634223000000|2021-10-14 14:50:00|576.3|576.1|576.2|576.1|576.3|576.2|576.2|576.1|0
1634223030000|2021-10-14 14:50:30||576||576||576||576|0
1634223040000|2021-10-14 14:50:40|576.3|576.1|576.5|576.3|576.5|576.3|576.3|576.1|0
1634223050000|2021-10-14 14:50:50|576.4||576.5||576.5||576.4||0
1634223060000|2021-10-14 14:51:00|576.4|576.2|576.5|576.2|576.5|576.3|576.4|576.1|0
1634223070000|2021-10-14 14:51:10|576.4|576.3|576.5|576.2|576.5|576.4|576.4|576.2|0
1634223080000|2021-10-14 14:51:20|576.4||576.5||576.5||576.4||0
1634223090000|2021-10-14 14:51:30|576.4||576.4||576.4||576.4||0
1634223100000|2021-10-14 14:51:40|576.3|576.1|576.1|576|576.4|576.1|576.1|576|0
1634223110000|2021-10-14 14:51:50|576.2||576.2||576.2||576.2||0
1634223120000|2021-10-14 14:52:00|576.1|575.9|576.1|575.8|576.1|575.9|576.1|575.7|0
1634223130000|2021-10-14 14:52:10|576|575.7|576|575.7|576|575.7|576|575.7|0
1634223140000|2021-10-14 14:52:20|575.9||575.9||575.9||575.9||0
1634223160000|2021-10-14 14:52:40||575.8||575.8||575.8||575.8|0
1634223180000|2021-10-14 14:53:00||575.7||575.7||575.8||575.7|0
1634223190000|2021-10-14 14:53:10|575.8|575.6|575.5|575.2|575.8|575.6|575.5|575.2|0
1634223200000|2021-10-14 14:53:20||575.3||575.3||575.3||575.3|0
1634223210000|2021-10-14 14:53:30|575.6|575.4|575.7|575.4|575.7|575.5|575.6|575.4|0
1634223220000|2021-10-14 14:53:40|575.9|575.5|575.9|575.6|576|575.7|575.8|575.5|0
1634223230000|2021-10-14 14:53:50|575.8|575.5|575.7|575.5|575.8|575.6|575.6|575.4|0
1634223240000|2021-10-14 14:54:00|575.6|575.6|575.8|575.7|575.8|575.7|575.6|575.6|0
1634223260000|2021-10-14 14:54:20|575.7|575.6|575.8|575.6|575.8|575.6|575.7|575.6|0
1634223270000|2021-10-14 14:54:30|575.7||575.7||575.7||575.7||0
1634223290000|2021-10-14 14:54:50|575.6|575.5|575.7|575.4|575.7|575.5|575.5|575.4|0
1634223300000|2021-10-14 14:55:00|575.8|575.5|575.8|575.6|575.8|575.6|575.8|575.5|0
1634223310000|2021-10-14 14:55:10|575.7|575.7|575.9|575.7|575.9|575.7|575.7|575.6|0
1634223340000|2021-10-14 14:55:40|575.8|575.6|575.8|575.6|575.9|575.7|575.7|575.6|0
1634223360000|2021-10-14 14:56:00|575.9|575.7|575.9|575.6|575.9|575.7|575.9|575.6|0
1634223370000|2021-10-14 14:56:10||575.7||575.6||575.7||575.6|0
1634223380000|2021-10-14 14:56:20|575.8||575.8||575.8||575.8||0
1634223390000|2021-10-14 14:56:30|575.7|575.5|575.6|575.4|575.7|575.5|575.6|575.4|0
1634223400000|2021-10-14 14:56:40|575.7|575.5|575.7|575.4|575.7|575.5|575.7|575.4|0
1634223420000|2021-10-14 14:57:00||575.5||575.5||575.5||575.5|0
1634223430000|2021-10-14 14:57:10|575.6|575.4|575.7|575.4|575.7|575.4|575.6|575.4|0
1634223440000|2021-10-14 14:57:20|575.6|575.5|575.5|575.3|575.6|575.5|575.5|575.3|0
1634223450000|2021-10-14 14:57:30|575.6|575.2|575.6|575.4|575.6|575.5|575.4|575.2|0
1634223460000|2021-10-14 14:57:40||575.5||575.4||575.5||575.4|0
1634223480000|2021-10-14 14:58:00|575.5||575.5||575.5||575.5||0
1634223490000|2021-10-14 14:58:10|575.6|575.3|575.6|575.4|575.6|575.4|575.5|575.3|0
1634223510000|2021-10-14 14:58:30|575.5|575.3|575.6|575.3|575.6|575.3|575.5|575.3|0
1634223520000|2021-10-14 14:58:40||575.4||575.3||575.4||575.3|0
1634223530000|2021-10-14 14:58:50|575.5||575.5||575.5||575.5||0
1634223540000|2021-10-14 14:59:00|575.6|575.4|575.6|575.4|575.6|575.5|575.6|575.4|0
1634223550000|2021-10-14 14:59:10|575.7|575.5|575.8|575.5|575.9|575.7|575.7|575.5|0
1634223560000|2021-10-14 14:59:20|575.9|575.6|575.7|575.5|575.9|575.6|575.6|575.4|0
1634223570000|2021-10-14 14:59:30||575.6||575.5||575.6||575.5|0
1634223580000|2021-10-14 14:59:40|575.8|575.6|575.7|575.5|575.8|575.6|575.7|575.5|0
1634223590000|2021-10-14 14:59:50|575.6|575.4|575.5|575.3|575.6|575.4|575.5|575.3|0
1634223600000|2021-10-14 15:00:00|575.4|575.2|575.3|575.1|575.4|575.2|575.3|575.1|0
1634223610000|2021-10-14 15:00:10|575.2|575|575|574.7|575.2|575|575|574.7|0
1634223620000|2021-10-14 15:00:20|574.9|574.6|575.2|575|575.2|575|574.8|574.5|0
1634223630000|2021-10-14 15:00:30|575.1|574.9|575.1|574.9|575.1|575|575.1|574.8|0
1634223640000|2021-10-14 15:00:40|575.2|575|575.2|575|575.2|575.1|575.1|574.9|0
1634223650000|2021-10-14 15:00:50|575.3|575.1|575.7|575.5|575.7|575.5|575.3|575.1|0
1634223660000|2021-10-14 15:01:00|575.8|575.7|575.7|575.5|575.8|575.7|575.6|575.4|0
1634223670000|2021-10-14 15:01:10|575.9|575.8|575.9|575.6|575.9|575.8|575.7|575.5|0
1634223680000|2021-10-14 15:01:20|575.8||575.8||575.8||575.8||0
1634223690000|2021-10-14 15:01:30|575.9|575.7|575.9|575.7|575.9|575.7|575.9|575.7|0
1634223720000|2021-10-14 15:02:00|575.8|575.6|575.7|575.5|575.8|575.6|575.6|575.4|0
1634223750000|2021-10-14 15:02:30|575.6|575.4|575.8|575.6|575.8|575.6|575.5|575.4|0
1634223780000|2021-10-14 15:03:00|575.9|575.7|575.9|575.7|575.9|575.8|575.8|575.7|0
1634223790000|2021-10-14 15:03:10|575.8|575.8|575.8|575.7|575.8|575.8|575.8|575.7|0
1634223800000|2021-10-14 15:03:20|575.9|575.8|575.9|575.7|575.9|575.8|575.9|575.7|0
1634223810000|2021-10-14 15:03:30|576|575.8|576.4|576.2|576.5|576.3|576|575.8|0
1634223820000|2021-10-14 15:03:40|576.3|576.1|576.3|576.1|576.3|576.1|576.2|575.9|0
1634223840000|2021-10-14 15:04:00|576.2|576.2|576.2|576.1|576.2|576.2|576.2|576.1|0
1634223850000|2021-10-14 15:04:10|576.5|576.2|576.9|576.7|577|576.7|576.4|576.2|0
1634223860000|2021-10-14 15:04:20|576.8|576.6|577|576.9|577|576.9|576.6|576.4|0
1634223870000|2021-10-14 15:04:30|576.9|576.8|577|576.8|577|576.8|576.9|576.8|0
1634223890000|2021-10-14 15:04:50|576.9|576.7|576.8|576.6|576.9|576.8|576.8|576.6|0
1634223920000|2021-10-14 15:05:20|576.7||576.8||576.8||576.7||0
1634223930000|2021-10-14 15:05:30|576.9|576.7|577|576.7|577|576.9|576.9|576.7|0
1634223940000|2021-10-14 15:05:40|576.9||576.9||576.9||576.9||0
1634223950000|2021-10-14 15:05:50|576.8|576.6|576.9|576.6|576.9|576.6|576.8|576.6|0
1634223970000|2021-10-14 15:06:10|576.8||576.9||576.9||576.8||0
1634223980000|2021-10-14 15:06:20|576.8|576.5|576.5|576.4|576.9|576.5|576.5|576.4|0
1634223990000|2021-10-14 15:06:30|576.6|576.3|576.6|576.4|576.6|576.4|576.5|576.3|0
1634224040000|2021-10-14 15:07:20|576.5|576.3|576.5|576.3|576.5|576.3|576.4|576.3|0
1634224050000|2021-10-14 15:07:30|576.4|576.2|576.2|576.1|576.4|576.2|576.2|576|0
1634224070000|2021-10-14 15:07:50|576.3||576.3||576.3||576.3||0
1634224090000|2021-10-14 15:08:10|576.2|576|575.8|575.5|576.3|576|575.8|575.5|0
1634224110000|2021-10-14 15:08:30||575.6||575.5||575.6||575.5|0
1634224120000|2021-10-14 15:08:40||575.6||575.6||575.6||575.5|0
1634224130000|2021-10-14 15:08:50|575.9|575.5|576|575.8|576|575.9|575.9|575.5|0
1634224140000|2021-10-14 15:09:00|576.1|575.9|576.1|575.9|576.1|575.9|576.1|575.9|0
1634224150000|2021-10-14 15:09:10|576|575.8|575.9|575.8|576.1|575.8|575.9|575.8|0
1634224170000|2021-10-14 15:09:30|575.8|575.7|575.8|575.6|575.8|575.7|575.8|575.5|0
1634224180000|2021-10-14 15:09:40|575.9|575.7|575.9|575.6|575.9|575.7|575.9|575.6|0
1634224200000|2021-10-14 15:10:00|575.8|575.7|575.9|575.7|575.9|575.7|575.8|575.6|0
1634224210000|2021-10-14 15:10:10||575.8||575.7||575.8||575.7|0
1634224220000|2021-10-14 15:10:20|576|575.8|576.5|576.3|576.6|576.3|576|575.8|0
1634224240000|2021-10-14 15:10:40|576.6|576.4|576.6|576.4|577|576.6|576.5|576.3|0
1634224250000|2021-10-14 15:10:50|576.7|576.5|577|576.7|577|576.8|576.7|576.5|0
1634224260000|2021-10-14 15:11:00|576.9|576.8|577.1|576.9|577.1|576.9|576.9|576.8|0
1634224270000|2021-10-14 15:11:10|577|576.8|576.9|576.6|577|576.8|576.8|576.6|0
1634224280000|2021-10-14 15:11:20|577.1|576.7|577.1|577|577.2|577|576.9|576.7|0
1634224290000|2021-10-14 15:11:30|577|576.9|576.6|576.4|577|576.9|576.6|576.4|0
1634224300000|2021-10-14 15:11:40|576.5|576.3|576.5|576.3|576.5|576.3|576.5|576.3|0
1634224310000|2021-10-14 15:11:50|576.4|576.2|576.1|575.8|576.4|576.2|576.1|575.8|0
1634224320000|2021-10-14 15:12:00||575.9||575.8||575.9||575.8|0
1634224330000|2021-10-14 15:12:10|576|575.7|575.6|575.4|576|575.7|575.5|575.4|0
1634224340000|2021-10-14 15:12:20|575.5|575.3|575.4|575.2|575.5|575.3|575.4|575.1|0
1634224350000|2021-10-14 15:12:30|575.5|575.3|575.6|575.4|575.6|575.4|575.5|575.3|0
1634224370000|2021-10-14 15:12:50|575.7|575.5|575.8|575.6|575.9|575.6|575.7|575.4|0
1634224400000|2021-10-14 15:13:20|575.7|575.7|575.6|575.3|575.7|575.7|575.5|575.2|0
1634224410000|2021-10-14 15:13:30|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|0
1634224420000|2021-10-14 15:13:40|575.6|575.3|575.3|575.2|575.6|575.3|575.3|575|0
1634224430000|2021-10-14 15:13:50|575.4||575.4||575.4||575.4||0
1634224440000|2021-10-14 15:14:00|575.5|575.3|575.6|575.4|575.7|575.4|575.5|575.3|0
1634224450000|2021-10-14 15:14:10|575.7|575.3|575.6|575.4|575.7|575.4|575.4|575.3|0
1634224470000|2021-10-14 15:14:30|575.7|575.5|575.7|575.5|575.8|575.6|575.7|575.4|0
1634224480000|2021-10-14 15:14:40|575.5|575.4|575.6|575.4|575.7|575.4|575.5|575.4|0
1634224490000|2021-10-14 15:14:50|575.5|575.3|575.5|575.3|575.7|575.4|575.5|575.3|0
1634224500000|2021-10-14 15:15:00|575.6|575.4|575.6|575.4|575.6|575.4|575.5|575.3|0
1634224510000|2021-10-14 15:15:10|575.5||575.6||575.7||575.5||0
1634224520000|2021-10-14 15:15:20|575.7|575.5|575.7|575.6|575.8|575.6|575.7|575.5|0
1634224530000|2021-10-14 15:15:30|575.8|575.7|575.8|575.6|575.8|575.7|575.8|575.6|0
1634224550000|2021-10-14 15:15:50|575.9|575.8|576|575.8|576|575.8|575.8|575.6|0
1634224560000|2021-10-14 15:16:00|575.9|575.7|575.9|575.7|575.9|575.7|575.8|575.6|0
1634224590000|2021-10-14 15:16:30|576|575.8|576|575.8|576|575.9|575.9|575.8|0
1634224600000|2021-10-14 15:16:40|576.1|575.9|576.1|575.8|576.1|576|576.1|575.8|0
1634224620000|2021-10-14 15:17:00||575.9||575.9||575.9||575.8|0
1634224630000|2021-10-14 15:17:10|576|575.8|575.7|575.6|576|575.8|575.7|575.6|0
1634224640000|2021-10-14 15:17:20|575.8|575.7|575.8|575.6|575.8|575.7|575.7|575.6|0
1634224660000|2021-10-14 15:17:40|575.9|575.7|575.9|575.8|575.9|575.8|575.8|575.7|0
1634224670000|2021-10-14 15:17:50|575.8|575.7|575.9|575.7|575.9|575.7|575.8|575.7|0
1634224690000|2021-10-14 15:18:10|575.8|575.8|575.9|575.7|576|575.8|575.8|575.7|0
1634224700000|2021-10-14 15:18:20|575.8||575.8||575.9||575.8||0
1634224710000|2021-10-14 15:18:30|575.9||575.8||575.9||575.8||0
1634224720000|2021-10-14 15:18:40|575.9|575.8|575.9|575.8|575.9|575.8|575.8|575.7|0
1634224740000|2021-10-14 15:19:00|576.1|576|576|575.8|576.1|576|576|575.8|0
1634224760000|2021-10-14 15:19:20|576.1|575.9|576.2|576|576.2|576.1|576.1|575.8|0
1634224790000|2021-10-14 15:19:50|576.1|575.9|575.8|575.7|576.1|575.9|575.8|575.5|0
1634224800000|2021-10-14 15:20:00|575.7|575.6|575.8|575.5|575.8|575.6|575.6|575.5|0
1634224830000|2021-10-14 15:20:30|575.7|575.6|575.8|575.6|575.8|575.7|575.7|575.5|0
1634224840000|2021-10-14 15:20:40|575.7|575.5|575.8|575.6|575.8|575.6|575.7|575.5|0
1634224850000|2021-10-14 15:20:50|575.7|575.7|575.8|575.7|575.8|575.7|575.7|575.6|0
1634224860000|2021-10-14 15:21:00|575.7|575.6|575.8|575.6|575.8|575.6|575.7|575.6|0
1634224900000|2021-10-14 15:21:40|575.7|575.5|575.8|575.5|575.8|575.5|575.7|575.5|0
1634224910000|2021-10-14 15:21:50|575.7|575.4|575.4|575.2|575.7|575.5|575.4|575.1|0
1634224920000|2021-10-14 15:22:00|575.5|575.3|575.5|575.2|575.5|575.4|575.4|575.2|0
1634224930000|2021-10-14 15:22:10|575.4|575.3|575.6|575.4|575.7|575.5|575.4|575.2|0
1634224940000|2021-10-14 15:22:20|575.5|575.3|575.5|575.3|575.6|575.4|575.5|575.3|0
1634224950000|2021-10-14 15:22:30|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.3|0
1634224970000|2021-10-14 15:22:50|575.5|575.3|575.6|575.3|575.6|575.4|575.5|575.3|0
1634224980000|2021-10-14 15:23:00||575.4||575.3||575.4||575.3|0
1634224990000|2021-10-14 15:23:10|575.5|575.2|575.3|575.1|575.5|575.2|575.2|575|0
1634225000000|2021-10-14 15:23:20|575.4|575|575.4|575.2|575.4|575.3|575.4|575|0
1634225010000|2021-10-14 15:23:30|575.5|575.3|575.6|575.3|575.6|575.4|575.5|575.2|0
1634225020000|2021-10-14 15:23:40|575.5||575.5||575.5||575.5||0
1634225030000|2021-10-14 15:23:50|575.4|575.2|575.5|575.2|575.5|575.2|575.4|575.2|0
1634225040000|2021-10-14 15:24:00|575.6|575.3|575.6|575.5|575.6|575.5|575.4|575.3|0
1634225050000|2021-10-14 15:24:10|575.7|575.4|575.7|575.4|575.7|575.5|575.6|575.4|0
1634225060000|2021-10-14 15:24:20|575.6|575.3|575.3|575.1|575.6|575.5|575.3|575.1|0
1634225070000|2021-10-14 15:24:30|575.4|575.2|575.4|575.2|575.4|575.3|575.4|575.1|0
1634225110000|2021-10-14 15:25:10|575.5|575.4|575.5|575.2|575.7|575.5|575.4|575.2|0
1634225140000|2021-10-14 15:25:40|575.6|575.3|575.5|575.2|575.6|575.5|575.4|575.2|0
1634225150000|2021-10-14 15:25:50|575.4|575.1|575.3|575|575.4|575.1|575.2|575|0
1634225160000|2021-10-14 15:26:00|575.2|575.1|575.2|575|575.3|575.1|575.1|575|0
1634225170000|2021-10-14 15:26:10|575.3|575.1|575.3|575|575.3|575.1|575.2|575|0
1634225180000|2021-10-14 15:26:20|575.2||575.2||575.2||575.2||0
1634225190000|2021-10-14 15:26:30|575.3|575.1|575.3|575.2|575.4|575.3|575.3|575|0
1634225200000|2021-10-14 15:26:40||575.1||575.1||575.2||575|0
1634225210000|2021-10-14 15:26:50|575.2|575.2|575.3|575.1|575.3|575.2|575.2|575.1|0
1634225220000|2021-10-14 15:27:00|575.4|575.2|575.4|575.2|575.5|575.4|575.4|575.1|0
1634225240000|2021-10-14 15:27:20||575.3||575.2||575.3||575.2|0
1634225250000|2021-10-14 15:27:30|575.3|575.1|575.3|575.1|575.4|575.2|575.3|575.1|0
1634225260000|2021-10-14 15:27:40|575.5|575.4|575.4|575.1|575.5|575.4|575.3|575.1|0
1634225290000|2021-10-14 15:28:10|575.3|575|575.3|575|575.3|575.1|575.2|575|0
1634225300000|2021-10-14 15:28:20|575.5|575.1|575.5|575.3|575.7|575.4|575.4|575.1|0
1634225310000|2021-10-14 15:28:30|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.3|0
1634225340000|2021-10-14 15:29:00|575.5|575.3|575.6|575.3|575.6|575.3|575.5|575.3|0
1634225370000|2021-10-14 15:29:30|575.5|575.4|575.3|575.1|575.5|575.4|575.3|575.1|0
1634225380000|2021-10-14 15:29:40|575.4|575.2|575.6|575.3|575.7|575.4|575.4|575.1|0
1634225390000|2021-10-14 15:29:50|575.7|575.4|575.5|575.3|575.9|575.6|575.5|575.3|0
1634281200000|2021-10-15 07:00:00|587.9|587|587.1|586.1|587.9|587|586.6|585.5|0
1634281210000|2021-10-15 07:00:10|587.2|586.3|586.4|585.6|588|587.4|586.4|585.5|0
1634281220000|2021-10-15 07:00:20|586.5|585.7|585.2|584.4|586.7|586.4|584.8|584.4|0
1634281230000|2021-10-15 07:00:30|585.3|584.5|585.8|585.1|586.9|586.7|585|584.4|0
1634281240000|2021-10-15 07:00:40|585.9|585.2|585.1|584.4|586.9|585.8|585.1|584.4|0
1634281250000|2021-10-15 07:00:50|585|584.2|584.9|584|585.5|584.7|584.3|583.7|0
1634281260000|2021-10-15 07:01:00|584.8|583.9|585.7|585.1|585.9|585.2|584.8|583.9|0
1634281270000|2021-10-15 07:01:10|586|585.2|586.1|585.2|588.9|587.8|584|583|0
1634281280000|2021-10-15 07:01:20|586|585|585.8|584.8|586.7|585.6|585.1|584|0
1634281290000|2021-10-15 07:01:30|585.9|584.9|584.9|584.3|585.9|585.2|584.7|583.8|0
1634281300000|2021-10-15 07:01:40|585.2|584.4|585.9|585.1|586.1|585.2|585.1|584.4|0
1634281310000|2021-10-15 07:01:50|585.8|585|585.8|584.9|585.8|585|585.6|584.8|0
1634281320000|2021-10-15 07:02:00|585.9|585|586.1|585.4|586.1|585.7|585.9|585|0
1634281330000|2021-10-15 07:02:10|586|585.3|585.8|585|586|585.3|585.1|585|5083
1634281340000|2021-10-15 07:02:20|585.7|584.8|586.2|585.5|586.3|585.5|584.5|584.4|12782
1634281350000|2021-10-15 07:02:30|586|585.6|586.2|585.3|586.8|585.9|585.8|584.9|8599
1634281360000|2021-10-15 07:02:40|586.1|585.2|586|585.3|586.7|585.7|585.6|584.6|8908
1634281370000|2021-10-15 07:02:50|586.1|585.4|586.1|585.4|586.1|585.4|585.4|585.3|5753
1634281380000|2021-10-15 07:03:00|586.4|585.5|586.5|586|587|586.5|586.4|585.5|7749
1634281390000|2021-10-15 07:03:10|586.8|586.1|586.2|585.6|586.9|586.1|585.9|585.1|43855
1634281400000|2021-10-15 07:03:20|586.5|585.7|586.4|585.7|587|586.3|586.4|585.7|3433
1634281410000|2021-10-15 07:03:30|586|585.6|586.7|586.1|587|586.1|585.9|585.4|85664
1634281420000|2021-10-15 07:03:40|587|586.9|587.8|587.2|587.8|587.2|587|586.9|37070
1634281430000|2021-10-15 07:03:50|587.7|587.3|587.7|587.5|588|587.6|587.7|587.3|43745
1634281440000|2021-10-15 07:04:00|587.9|587.6|588.8|588.1|589|588.1|587.9|587|77005
1634281450000|2021-10-15 07:04:10|589|588.2|589|588.9|589|588.9|588.7|588.2|62322
1634281460000|2021-10-15 07:04:20|589.4|589|589.7|589.2|589.7|589.2|589|588.9|28223
1634281470000|2021-10-15 07:04:30|589.6|589.3|589.7|588.9|589.9|589.3|589.6|588.9|32490
1634281480000|2021-10-15 07:04:40|589.9|589|589.3|588.9|590|589.2|589.3|588.8|40665
1634281490000|2021-10-15 07:04:50|588.8|588.8|588.7|588.1|588.8|588.8|588.7|587.9|2762
1634281500000|2021-10-15 07:05:00|588.6|587.8|588.4|587.7|588.6|588.1|588.1|587.6|2684
1634281510000|2021-10-15 07:05:10|588.5|587.8|589.1|588.4|589.3|588.7|588.5|587.8|11399
1634281520000|2021-10-15 07:05:20|589.2|588.5|589|588.8|589.9|589|589|588.5|33512
1634281530000|2021-10-15 07:05:30|589.4|588.9|589.9|589.4|589.9|589.6|589|588.8|24674
1634281540000|2021-10-15 07:05:40|589.5|589.5|589.9|589.5|589.9|589.5|589.5|589.4|11100
1634281550000|2021-10-15 07:05:50|590|589.7|592.7|591.9|592.8|592.1|589.9|589.7|124303
1634281560000|2021-10-15 07:06:00|592.3|591.8|591.7|591.2|592.3|591.9|591.4|590.6|10033
1634281570000|2021-10-15 07:06:10|592|591.3|592.7|591.9|592.8|592|591.6|591.2|71037
1634281580000|2021-10-15 07:06:20|592.6|591.6|591.5|590.6|592.8|591.9|591.3|590.5|26318
1634281590000|2021-10-15 07:06:30|591.4|590.5|591.1|590.3|592|591|590.8|589.8|5336
1634281600000|2021-10-15 07:06:40|591.5|591.4|591.3|590.6|591.8|591.4|590.8|590.3|26858
1634281610000|2021-10-15 07:06:50|591.2|590.7|592|591.5|592|591.5|591.2|590.3|36891
1634281620000|2021-10-15 07:07:00|591.9|591.2|594.3|594|594.3|594|591|590.1|64051
1634281630000|2021-10-15 07:07:10|594|593.8|593.5|592.6|594|593.9|593.5|592.5|53809
1634281640000|2021-10-15 07:07:20|593.8|592.7|593.6|592.8|593.8|593|593|592.6|1267
1634281650000|2021-10-15 07:07:30|593.5|592.9|593.4|592.6|594|593.1|593.4|592.6|10002
1634281660000|2021-10-15 07:07:40|593|592.7|593|592.6|593.6|592.9|593|592.6|3903
1634281670000|2021-10-15 07:07:50|592.9|592.3|592|591.2|593|592.4|592|591.1|13696
1634281680000|2021-10-15 07:08:00|591.9|591.1|593.7|593|593.8|593.1|591.8|590.7|77512
1634281690000|2021-10-15 07:08:10|593.8|592.9|593.7|592.9|593.8|593.3|593.7|592.9|6316
1634281700000|2021-10-15 07:08:20|593.3|593|593.8|593|593.8|593.3|593.2|593|22256
1634281710000|2021-10-15 07:08:30|593|592.9|593.7|593.1|593.7|593.1|593|592.9|25000
1634281730000|2021-10-15 07:08:50|593.6|593|592.1|591.5|593.6|593|591.3|591.2|9862
1634281740000|2021-10-15 07:09:00|592|591.4|591.2|590.4|592|591.4|591.1|590.4|3233
1634281750000|2021-10-15 07:09:10|591.1|590.3|589.7|588.8|591.1|590.3|588.7|588.4|57067
1634281760000|2021-10-15 07:09:20|589.6|588.9|589.3|588.8|589.6|589|589.3|588.8|965
1634281770000|2021-10-15 07:09:30|589.4||589.4||589.4||589.4||0
1634281780000|2021-10-15 07:09:40|||||||||85
1634281790000|2021-10-15 07:09:50|589.6|588.9|589.9|589|590|589.5|589.6|588.9|407
1634281800000|2021-10-15 07:10:00|589.7|588.9|588.8|588.4|589.7|588.9|588.8|588.4|3177
1634281810000|2021-10-15 07:10:10|589.4|588.5|589.7|589.1|590.4|589.7|589.4|588.5|24080
1634281820000|2021-10-15 07:10:20|589.8|589.2|589.8|589.2|589.8|589.2|589.5|589.2|0
1634281840000|2021-10-15 07:10:40|589.9|589.1|591|590.3|591.4|590.7|589.9|589.1|6123
1634281850000|2021-10-15 07:10:50|590.9|590.1|590.3|589.7|590.9|590.1|590.3|589.7|4236
1634281860000|2021-10-15 07:11:00|590.2|589.6|590.1|589.4|590.2|589.6|589.8|589|3723
1634281870000|2021-10-15 07:11:10|590.2|589.5|589.3|588.7|590.3|589.8|589.3|588.7|1195
1634281880000|2021-10-15 07:11:20|589.2|588.5|589|588.4|589.2|588.5|589|588.4|415
1634281890000|2021-10-15 07:11:30|589.1|589|589.3|588.7|589.3|589|589.1|588.4|25418
1634281900000|2021-10-15 07:11:40|588.9|588.6|588.8|588.4|589.3|588.8|588.8|588.4|5117
1634281910000|2021-10-15 07:11:50|588.7|588.2|588.3|587.7|588.7|588.4|588.1|587.3|13086
1634281920000|2021-10-15 07:12:00|588|587.6|588|587.4|588|587.6|587.4|587|2253
1634281930000|2021-10-15 07:12:10|588.2|587.5|588.6|587.9|589.4|589.2|588.2|587.5|14928
1634281940000|2021-10-15 07:12:20|588.7|588|591.3|590.8|591.4|590.8|588.7|588|13232
1634281950000|2021-10-15 07:12:30||590.9||590.8||590.9||590.8|0
1634281960000|2021-10-15 07:12:40|591.2|590.7|591.3|590.6|591.3|590.7|591.1|590.1|2122
1634281970000|2021-10-15 07:12:50|591.4|590.7|591.8|591.2|592.6|592|591.1|590.4|21222
1634281980000|2021-10-15 07:13:00|592|591.3|591.4|590.5|592|591.3|591.4|590.4|919
1634281990000|2021-10-15 07:13:10|591.3|590.4|590.9|590.3|591.3|590.4|590.5|589.7|6456
1634282000000|2021-10-15 07:13:20|590.8|590.4|591.1|590.4|591.2|590.4|590.8|590.4|0
1634282010000|2021-10-15 07:13:30|591.2|590.5|590.9|590.3|591.2|590.6|590.9|590.3|200
1634282020000|2021-10-15 07:13:40|591|590.5|591|590.6|591.2|590.6|590.9|590.5|3948
1634282040000|2021-10-15 07:14:00|590.9|590.5|591.8|590.9|592|591.4|590.8|590.4|13653
1634282050000|2021-10-15 07:14:10|591.6||591.4||591.6||591.4||0
1634282060000|2021-10-15 07:14:20|591.2|590.8|591.1|590.5|591.2|590.8|591.1|590.4|2423
1634282070000|2021-10-15 07:14:30|590.9|590.2|590.9|590.4|590.9|590.6|590.2|590.1|24459
1634282080000|2021-10-15 07:14:40|590.4|590.3|590.4|590|590.4|590.3|590.4|590|8662
1634282090000|2021-10-15 07:14:50|590.3|589.9|590.4|590|590.4|590|590.2|589.5|8882
1634282100000|2021-10-15 07:15:00||589.9||590||590||589.9|240
1634282110000|2021-10-15 07:15:10|590.8|590.1|590.9|590.3|590.9|590.3|590.8|590|9556
1634282120000|2021-10-15 07:15:20|590.8|590.2|590.4|589.8|590.8|590.2|590.2|589.8|698
1634282130000|2021-10-15 07:15:30|590|589.9|590.4|589.9|590.4|590|590|589.9|37
1634282140000|2021-10-15 07:15:40||590||590||590||590|0
1634282150000|2021-10-15 07:15:50|590.6|590.4|590.6|590.1|590.6|590.4|590|589.8|35000
1634282160000|2021-10-15 07:16:00|590.9|590.2|591.2|590.5|591.6|590.8|590.9|590.2|2650
1634282170000|2021-10-15 07:16:10|591||590.9||591||590.9||0
1634282180000|2021-10-15 07:16:20|590.8|590.4|590.9|590.2|591|590.4|590.6|590.2|575
1634282190000|2021-10-15 07:16:30|591|590.3|590.8|590.2|591.3|590.5|590.8|590.2|0
1634282200000|2021-10-15 07:16:40|590.7|590.3|590.7|590.3|590.7|590.3|590.7|590.3|0
1634282210000|2021-10-15 07:16:50|590.8|590.2|590.8|590.4|590.8|590.7|590.7|590.2|12203
1634282220000|2021-10-15 07:17:00|591.1|590.5|592|591.3|592|591.4|591.1|590.4|11604
1634282230000|2021-10-15 07:17:10|592.2|591.4|592.5|591.9|592.6|592.1|592|591.4|4205
1634282240000|2021-10-15 07:17:20|592|592|591.9|591.5|592.6|592|591.4|591.1|19193
1634282250000|2021-10-15 07:17:30|592|591.6|592|591.6|592|591.6|591.8|591.6|15000
1634282260000|2021-10-15 07:17:40|592.3|591.7|592|591.6|592.4|591.8|591.8|591.4|6811
1634282270000|2021-10-15 07:17:50|592.5|591.7|592.6|592.1|593|592.3|592|591.7|36920
1634282280000|2021-10-15 07:18:00|592.7|592.2|593.5|592.8|593.6|593|592.7|592.2|15153
1634282290000|2021-10-15 07:18:10|593.6||593.6||593.8||593.6||0
1634282300000|2021-10-15 07:18:20|593.7|592.9|593.8|593.3|593.8|593.6|593|592.8|49610
1634282310000|2021-10-15 07:18:30|593.7|593.1|593.7|593.1|593.7|593.2|593.4|593.1|1160
1634282320000|2021-10-15 07:18:40|593.8|593.2|593|592.8|594.3|593.7|593|592.8|32227
1634282330000|2021-10-15 07:18:50|593.4|592.9|593|592.8|593.5|593.1|592.9|592.8|25293
1634282340000|2021-10-15 07:19:00|593.2|592.9|593.6|593.2|593.7|593.2|593|592.8|22598
1634282350000|2021-10-15 07:19:10|593.7|593.3|594.9|594.3|595|594.3|593|592.9|62286
1634282360000|2021-10-15 07:19:20|594.8|594.2|594|593.9|594.8|594.2|594|593.8|9988
1634282370000|2021-10-15 07:19:30|594.3|594|594|593.9|594.4|594.2|594|593.8|10946
1634282380000|2021-10-15 07:19:40|594.4|594|594|593.9|594.6|594.1|594|593.9|6250
1634282390000|2021-10-15 07:19:50|594.5|594|594.4|594.1|594.5|594.1|594|593.5|23701
1634282400000|2021-10-15 07:20:00|594.6|594.2|594.9|594.4|594.9|594.4|594|593.9|28346
1634282410000|2021-10-15 07:20:10|595|594.5|596|595.4|596|595.4|595|594.5|19143
1634282420000|2021-10-15 07:20:20|595.9|595.5|594.7|594.5|596|595.5|594.7|594.5|29022
1634282430000|2021-10-15 07:20:30|594.3|594.2|594.8|594.4|595|594.4|594.3|594.2|10098
1634282440000|2021-10-15 07:20:40|594.7|594.3|594.5|594.1|594.8|594.5|594.3|593.7|21683
1634282450000|2021-10-15 07:20:50|594.4|593.9|593.8|593.3|594.4|593.9|593.7|593.1|3563
1634282460000|2021-10-15 07:21:00|593.9|593.4|594.2|593.7|594.5|594|593.9|593.4|25035
1634282470000|2021-10-15 07:21:10|594.1|593.5|594|593.4|594.4|593.8|594|593.4|2723
1634282480000|2021-10-15 07:21:20|593.7|593.3|593.4|593|593.7|593.3|593.3|593|3830
1634282490000|2021-10-15 07:21:30|593.3|592.8|593.7|593.4|594|593.6|593.2|592.6|15904
1634282500000|2021-10-15 07:21:40|593.9|593.5|595|594.4|595|594.6|593.9|593.5|13628
1634282510000|2021-10-15 07:21:50|594.9|594.5|594.5|594|594.9|594.5|594.5|594|2260
1634282520000|2021-10-15 07:22:00|594.6|594.1|594.7|594.1|594.9|594.2|594.6|594.1|0
1634282530000|2021-10-15 07:22:10|594.6|594|594|593.5|594.6|594|593.9|593.5|2295
1634282540000|2021-10-15 07:22:20|594.1|593.6|593.4|592.8|594.1|593.7|593.4|592.8|2195
1634282550000|2021-10-15 07:22:30|593.3|592.7|593.5|593|593.5|593|592.7|592.2|19466
1634282560000|2021-10-15 07:22:40|593.6|593.1|593.8|593.5|593.8|593.5|593.6|593.1|0
1634282570000|2021-10-15 07:22:50|594|593.6|593.9|593.7|594.3|593.9|593.9|593.5|6561
1634282580000|2021-10-15 07:23:00|593.8|593.5|594.2|593.7|594.2|593.8|593.8|593.5|937
1634282590000|2021-10-15 07:23:10|594||594||594||594||0
1634282600000|2021-10-15 07:23:20|593.9||594||594||593.9||955
1634282610000|2021-10-15 07:23:30|594.2|593.8|594.6|594.2|594.6|594.2|594|593.8|6280
1634282620000|2021-10-15 07:23:40|594.5|594.1|594.2|593.9|594.6|594.2|594.2|593.9|10106
1634282630000|2021-10-15 07:23:50|594|593.7|593.9|593.5|594|593.7|593.9|593.5|1367
1634282640000|2021-10-15 07:24:00|593.8|593.6|594.3|593.9|594.3|593.9|593.8|593.6|5500
1634282650000|2021-10-15 07:24:10|594.4|594|594.3|593.9|594.4|594|594.3|593.8|873
1634282660000|2021-10-15 07:24:20|594.2|594|594.4|593.9|594.6|594.3|594.2|593.9|5899
1634282670000|2021-10-15 07:24:30|594.5|594|594.4|594|594.6|594|594.4|594|52
1634282700000|2021-10-15 07:25:00|594.3|594.1|595.9|595.6|595.9|595.6|594.2|594|13859
1634282710000|2021-10-15 07:25:10|595.8|595.3|595.9|595.7|595.9|595.7|595.7|595.2|4769
1634282720000|2021-10-15 07:25:20|595.8|595.6|595.5|595.2|595.8|595.6|595.5|595.2|1386
1634282730000|2021-10-15 07:25:30|595.3|595|595.4|595|595.7|595.4|595.3|595|7758
1634282740000|2021-10-15 07:25:40|595.5|594.8|595.7|595.3|595.7|595.3|595|594.5|11081
1634282750000|2021-10-15 07:25:50|596|595.1|595.4|595|596|595.6|595.2|594.8|11129
1634282760000|2021-10-15 07:26:00|595.5|595.1|596|595.6|596.7|596.2|595.5|595.1|7588
1634282770000|2021-10-15 07:26:10|595.9|595.5|596.3|595.8|596.7|595.9|595.9|595.5|5131
1634282780000|2021-10-15 07:26:20|596.4|595.9|596.6|596.2|596.6|596.2|596.4|595.9|1500
1634282790000|2021-10-15 07:26:30|596.5|596|596.5|596.1|596.5|596.1|596.5|596|0
1634282810000|2021-10-15 07:26:50|596.7|596.2|596|595.5|596.9|596.3|595.7|595.1|12752
1634282820000|2021-10-15 07:27:00|596.1|595.6|596.1|595.6|596.3|596|596|595.6|838
1634282830000|2021-10-15 07:27:10|595.6|595.5|595.9|595.5|596.1|595.7|595.4|595|19590
1634282840000|2021-10-15 07:27:20|596.1|595.6|596.6|596.1|596.6|596.1|596.1|595.6|2810
1634282850000|2021-10-15 07:27:30|596.5|596|596.2|595.6|596.7|596.1|595.8|595.6|20908
1634282860000|2021-10-15 07:27:40|596.3|595.7|596|595.6|596.3|595.7|596|595.6|1290
1634282870000|2021-10-15 07:27:50|595.9|595.4|595.5|595|595.9|595.4|595.4|595|3003
1634282880000|2021-10-15 07:28:00|594.7|594.6|595.5|595|595.5|595|594.7|594.4|16630
1634282890000|2021-10-15 07:28:10|595.4|595.1|595.7|595.1|596|595.4|595.2|595.1|9151
1634282900000|2021-10-15 07:28:20|595.8|595.2|595.7|595.3|595.9|595.4|595.6|595.2|1777
1634282910000|2021-10-15 07:28:30|595.9|595.4|595.9|595.3|596.1|595.4|595.9|595.3|2128
1634282920000|2021-10-15 07:28:40|595.4|595.4|596|595.6|596.4|595.7|595.4|595.4|6959
1634282930000|2021-10-15 07:28:50|596.1|595.7|596.1|595.7|596.3|596|595.9|595.4|11594
1634282950000|2021-10-15 07:29:10|596.2|595.8|596.1|595.6|596.6|596.2|596.1|595.5|8139
1634282960000|2021-10-15 07:29:20|596.2|595.5|596.2|595.8|596.2|595.9|596.1|595.5|2406
1634282970000|2021-10-15 07:29:30|596.1|595.6|595.9|595.4|596.2|595.6|595.6|595.3|9999
1634282980000|2021-10-15 07:29:40|595.8|595.3|596|595.6|596|595.6|595.8|595.3|3017
1634282990000|2021-10-15 07:29:50|596.1||596.1||596.1||596.1||0
1634283000000|2021-10-15 07:30:00|596|595.7|596.3|595.8|596.4|595.9|596|595.7|5245
1634283010000|2021-10-15 07:30:10|596|595.9|596.3|596.1|596.3|596.1|596|595.6|18125
1634283020000|2021-10-15 07:30:20|596.2|595.9|597.9|597.2|598|597.3|596.2|595.8|30868
1634283030000|2021-10-15 07:30:30|597.8|597.3|597.8|597.3|597.8|597.3|597.5|597.2|1868
1634283040000|2021-10-15 07:30:40|597.7|597.2|597.6|597|597.7|597.2|597|596.7|21160
1634283050000|2021-10-15 07:30:50|597.7|597.2|597.5|596.9|597.7|597.2|597.3|596.8|2717
1634283060000|2021-10-15 07:31:00|597.4|596.8|597.2|596.7|597.4|597.1|596.7|596.5|11582
1634283070000|2021-10-15 07:31:10|597.1|596.6|596.9|596.5|597.3|596.9|596.7|596.5|2750
1634283080000|2021-10-15 07:31:20|597.1|596.6|597.3|596.7|597.4|596.9|597.1|596.6|689
1634283090000|2021-10-15 07:31:30|597.4|596.5|596.9|596.5|597.5|596.5|596.9|596.5|2430
1634283100000|2021-10-15 07:31:40|596.8|596.4|596.9|596.5|597|596.5|596.7|596.2|2218
1634283110000|2021-10-15 07:31:50|596.8|596.4|596.5|595.9|596.8|596.4|596.5|595.9|567
1634283120000|2021-10-15 07:32:00|596.4|596|596.8|596.3|597.7|597.1|596.3|596|10919
1634283130000|2021-10-15 07:32:10|596.7|596.2|596.8|596.3|596.8|596.4|596.6|595.9|3316
1634283140000|2021-10-15 07:32:20|596.7|596.2|596.5|596.1|596.7|596.2|596.2|595.8|2764
1634283150000|2021-10-15 07:32:30|596.4|595.9|596.3|595.8|596.4|595.9|596.2|595.8|2
1634283160000|2021-10-15 07:32:40|596.4|595.9|596.5|595.9|596.6|596.1|596.4|595.9|200
1634283170000|2021-10-15 07:32:50|596.4|595.8|596.5|595.9|596.5|596|596|595.7|1542
1634283180000|2021-10-15 07:33:00|596.4|595.8|596.1|595.7|596.4|595.8|596.1|595.7|0
1634283190000|2021-10-15 07:33:10|596|595.6|596.6|596.3|596.6|596.3|595.9|595.4|7895
1634283200000|2021-10-15 07:33:20|596.8|596.2|596.5|596.1|597|596.4|596.5|596.1|4500
1634283210000|2021-10-15 07:33:30|596.4|596|596|595.7|596.7|596.1|596|595.7|21959
1634283220000|2021-10-15 07:33:40|596.3|595.8|596.4|595.8|596.7|596.2|596.3|595.8|5826
1634283230000|2021-10-15 07:33:50|596.3||596.3||596.3||596.3||0
1634283240000|2021-10-15 07:34:00|596.4|595.9|596.5|596|596.6|596.2|596.4|595.9|580
1634283250000|2021-10-15 07:34:10|596.7|596.1|596.3|596|596.7|596.2|596.2|596|813
1634283260000|2021-10-15 07:34:20|596.2|595.8|595.7|595.3|596.3|595.8|595.5|595|6588
1634283270000|2021-10-15 07:34:30|595.6|595.2|595.1|594.6|595.6|595.2|595.1|594.6|3437
1634283280000|2021-10-15 07:34:40|595.2|594.7|595.6|595|595.6|595|595.2|594.7|1069
1634283290000|2021-10-15 07:34:50|595.5|594.9|595.3|594.9|595.5|594.9|595.1|594.7|3455
1634283300000|2021-10-15 07:35:00|595.4|594.8|595.6|595.1|595.6|595.1|595.4|594.8|867
1634283310000|2021-10-15 07:35:10||595||595||595||595|16
1634283320000|2021-10-15 07:35:20||595.2||595.2||595.2||595.2|0
1634283330000|2021-10-15 07:35:30|595.2|595|594.9|594.4|595.6|595.2|594.9|594.3|6575
1634283340000|2021-10-15 07:35:40|595|594.5|595.1|594.8|595.1|595|594.9|594.5|2123
1634283360000|2021-10-15 07:36:00|595|594.7|594.9|594.6|595|594.7|594.9|594.6|1542
1634283370000|2021-10-15 07:36:10|595|594.7|595.1|594.7|595.1|594.7|595|594.7|5227
1634283380000|2021-10-15 07:36:20|595|594.6|595|594.6|595|594.6|595|594.6|15
1634283410000|2021-10-15 07:36:50|594.9|594.7|595|594.6|595|594.7|594.9|594.6|0
1634283420000|2021-10-15 07:37:00|594.9||595||595||594.9||0
1634283430000|2021-10-15 07:37:10|594.9|594.4|594.2|593.7|594.9|594.4|594.2|593.7|2850
1634283440000|2021-10-15 07:37:20|594.1|593.6|593.7|593.3|594.1|593.6|593.6|593|2590
1634283450000|2021-10-15 07:37:30|593.6|593.4|593.5|593.1|593.6|593.4|593.4|593|6842
1634283460000|2021-10-15 07:37:40|593.6|593.2|593.9|593.6|594.2|593.7|593.5|593.2|22081
1634283470000|2021-10-15 07:37:50|593.5|593.4|594.2|593.8|594.2|593.8|593.5|593.3|10585
1634283480000|2021-10-15 07:38:00|594.3|593.9|594.2|593.8|594.4|594.2|594.2|593.8|2230
1634283490000|2021-10-15 07:38:10|594.1|593.7|594.1|593.6|594.1|593.7|594.1|593.6|0
1634283500000|2021-10-15 07:38:20|594||593.8||594||593.8||0
1634283510000|2021-10-15 07:38:30|594|593.7|593.8|593.6|594|593.7|593.8|593.6|2363
1634283520000|2021-10-15 07:38:40|594|593.9|594|593.7|594|593.9|593.9|593.6|2907
1634283530000|2021-10-15 07:38:50|594.1|593.6|594.2|594|594.2|594|593.9|593.6|2144
1634283540000|2021-10-15 07:39:00|594.5|594.1|594.4|594.1|594.6|594.2|594.4|594|1906
1634283550000|2021-10-15 07:39:10|594.5|594|594.9|594.5|594.9|594.5|594.5|594|1070
1634283560000|2021-10-15 07:39:20|594.8|594.6|595|594.7|595.3|594.7|594.8|594.6|6269
1634283570000|2021-10-15 07:39:30|594.9|594.6|595.1|594.7|595.5|595.2|594.9|594.6|4759
1634283580000|2021-10-15 07:39:40|595|594.6|594.7|594.3|595|594.6|594.7|594.3|7478
1634283590000|2021-10-15 07:39:50|594.8|594.4|595|594.6|595|594.8|594.8|594.4|6548
1634283600000|2021-10-15 07:40:00|595.1|594.5|594.7|594.3|595.1|594.5|594.7|594.3|955
1634283610000|2021-10-15 07:40:10|595.4|594.4|595.2|594.7|595.4|595|595|594.4|28350
1634283620000|2021-10-15 07:40:20|595.3|594.8|595.1|594.7|595.5|594.9|595.1|594.7|500
1634283630000|2021-10-15 07:40:30|595.2|594.8|594.9|594.6|595.4|595|594.9|594.6|3879
1634283640000|2021-10-15 07:40:40|595||595||595||595||0
1634283650000|2021-10-15 07:40:50|595.1|595|595|594.5|595.1|595|594.4|594.1|11792
1634283660000|2021-10-15 07:41:00|595.1|594.6|595.6|595.3|595.9|595.3|595|594.6|9755
1634283670000|2021-10-15 07:41:10|595.5|595.2|595.3|594.9|595.5|595.2|595.3|594.9|4876
1634283680000|2021-10-15 07:41:20|595.2|594.7|595|594.7|595.2|594.7|595|594.6|4163
1634283690000|2021-10-15 07:41:30|594.9|594.5|594.5|594.3|594.9|594.5|594.5|594.2|4084
1634283700000|2021-10-15 07:41:40|594.6|594.4|594.7|594.3|594.9|594.4|594.5|594.2|11138
1634283710000|2021-10-15 07:41:50|594.9|594.4|595|594.7|595|594.7|594.7|594.4|4496
1634283720000|2021-10-15 07:42:00|595.2|594.8|595.2|594.8|595.4|594.9|595.2|594.7|1650
1634283730000|2021-10-15 07:42:10|595|594.9|595.4|594.9|595.4|595.2|595|594.8|3200
1634283740000|2021-10-15 07:42:20|595|594.8|595|594.8|595.3|594.8|594.9|594.7|8849
1634283770000|2021-10-15 07:42:50|595.2|594.9|595.2|594.7|595.3|594.9|595.2|594.7|1600
1634283780000|2021-10-15 07:43:00|595.3|594.8|595.4|595.1|595.5|595.1|595.2|594.8|1669
1634283790000|2021-10-15 07:43:10|595.3|595|595.2|594.9|595.3|595|595.2|594.9|3
1634283800000|2021-10-15 07:43:20|595.1|594.8|595|594.7|595.1|594.8|595|594.7|323
1634283810000|2021-10-15 07:43:30|594.9|594.6|594.6|594.4|594.9|594.6|594.6|594.3|3863
1634283820000|2021-10-15 07:43:40|594.7|594.5|595.8|595.3|595.8|595.3|594.7|594.5|3757
1634283830000|2021-10-15 07:43:50|596|595.4|595.9|595.5|596|595.8|595.7|595.4|7737
1634283840000|2021-10-15 07:44:00|596|595.6|596.3|595.9|596.4|595.9|596|595.6|3914
1634283850000|2021-10-15 07:44:10|596.2|595.8|595.9|595.5|596.2|595.8|595.9|595.5|296
1634283860000|2021-10-15 07:44:20|595.8||595.8||595.8||595.8||403
1634283870000|2021-10-15 07:44:30|595.7|595.4|595.5|595.2|595.7|595.4|595.5|595.1|4083
1634283880000|2021-10-15 07:44:40||595.1||595.1||595.1||595.1|0
1634283890000|2021-10-15 07:44:50|595.4|595.2|595.2|595|595.6|595.2|595.2|595|4324
1634283900000|2021-10-15 07:45:00|595.1|594.9|594.1|593.7|595.1|594.9|594|593.4|20484
1634283910000|2021-10-15 07:45:10|594.2|594.2|594.4|593.9|594.4|594.2|594.2|593.7|2000
1634283920000|2021-10-15 07:45:20|594.5|594|594.5|594|594.8|594.3|594.4|594|1022
1634283930000|2021-10-15 07:45:30|594.6|594.1|594.7|594.4|595|594.5|594.5|594.1|2772
1634283940000|2021-10-15 07:45:40|594.6|594.3|594.9|594.4|594.9|594.4|594.2|594.1|12335
1634283950000|2021-10-15 07:45:50|594.7||594.7||594.7||594.7||0
1634283960000|2021-10-15 07:46:00|594.9|594.5|594.8|594.5|595|594.7|594.7|594.5|1412
1634283970000|2021-10-15 07:46:10|594.7|594.4|594.7|594.4|594.7|594.4|594.5|594.2|1702
1634283980000|2021-10-15 07:46:20|594.6|594.2|594.6|594.3|594.7|594.5|594.2|594.1|12290
1634283990000|2021-10-15 07:46:30|594.5|594.2|594.5|594.1|594.5|594.2|594.5|594|881
1634284010000|2021-10-15 07:46:50|594.4||594.4||594.4||594.4||0
1634284020000|2021-10-15 07:47:00|594.3|593.9|594.1|593.9|594.3|594|594|593.9|8022
1634284030000|2021-10-15 07:47:10|594.2|594|594.2|594|594.3|594.1|594.2|593.9|1725
1634284040000|2021-10-15 07:47:20|594.3|594.1|594.7|594.2|594.7|594.3|594.3|594|413
1634284050000|2021-10-15 07:47:30|594.9|594.3|595.3|594.9|595.4|595.1|594.9|594.3|927
1634284060000|2021-10-15 07:47:40|595.2|594.8|595.3|594.8|595.3|594.9|594.8|594.6|4061
1634284070000|2021-10-15 07:47:50|595.4|594.9|595.9|595.5|596|595.8|595.4|594.9|23985
1634284080000|2021-10-15 07:48:00|595.8|595.2|596.1|595.8|596.1|595.9|595.5|595.2|14554
1634284100000|2021-10-15 07:48:20|596.2|595.9|596.3|595.8|596.7|596.2|596|595.8|14788
1634284110000|2021-10-15 07:48:30|595.8|595.7|596.5|596.2|596.8|596.5|595.8|595.7|24956
1634284120000|2021-10-15 07:48:40|596.6|596.3|596.8|596.3|596.8|596.5|596.4|596.1|16796
1634284130000|2021-10-15 07:48:50|596.9|596.5|596.8|596.3|596.9|596.6|596.8|596.3|829
1634284140000|2021-10-15 07:49:00|596.9|596.4|597|596.6|597.2|596.9|596.8|596.4|23047
1634284150000|2021-10-15 07:49:10|596.9|596.7|597.1|596.6|597.3|597|596.8|596.5|12422
1634284160000|2021-10-15 07:49:20|597.2|596.7|597.2|596.9|597.3|596.9|597.2|596.7|200
1634284170000|2021-10-15 07:49:30|597.1|596.8|597.3|597|597.3|597|597|596.6|21195
1634284180000|2021-10-15 07:49:40|||||||||50
1634284190000|2021-10-15 07:49:50||597.1||597.1||597.1||597.1|0
1634284200000|2021-10-15 07:50:00|597.2|597|596.2|595.9|597.2|597|596|595.6|9207
1634284210000|2021-10-15 07:50:10|596.1|596|596.3|596|596.3|596.1|596.1|595.9|4781
1634284220000|2021-10-15 07:50:20|596.4|596.2|596.5|596.2|596.7|596.5|596.4|596.2|1858
1634284230000|2021-10-15 07:50:30|596.4|596.1|596.4|595.9|596.4|596.1|596.4|595.9|476
1634284240000|2021-10-15 07:50:40||596||596||596.1||596|237
1634284250000|2021-10-15 07:50:50|596.5|596.1|596.4|596|596.5|596.1|596.4|596|1000
1634284270000|2021-10-15 07:51:10|596.3||596.4||596.4||596.3||1200
1634284280000|2021-10-15 07:51:20|596.3|596.1|596.5|596.2|596.5|596.2|596.1|596.1|2968
1634284290000|2021-10-15 07:51:30|596.4|596.1|596.4|596|596.5|596.1|596.4|596|0
1634284300000|2021-10-15 07:51:40|596.5|595.9|596.2|595.9|596.5|596|596|595.9|5000
1634284310000|2021-10-15 07:51:50|596.1|596|596.1|595.9|596.1|596|596|595.9|206
1634284320000|2021-10-15 07:52:00|595.9|595.8|595.8|595.7|595.9|595.8|595.8|595.7|2577
1634284350000|2021-10-15 07:52:30|595.7|595.5|595|594.8|595.7|595.5|595|594.8|23295
1634284360000|2021-10-15 07:52:40|594.9|594.9|595|594.8|595.2|594.9|594.9|594.8|3825
1634284370000|2021-10-15 07:52:50|594.9|594.7|594.8|594.5|595.3|595|594.8|594.5|7281
1634284380000|2021-10-15 07:53:00|594.7|594.4|593.8|593.5|594.7|594.4|593.8|593.5|10908
1634284390000|2021-10-15 07:53:10|593.9|593.6|593.9|593.7|594|593.8|593.9|593.6|1645
1634284400000|2021-10-15 07:53:20|593.6|593.6|594.7|594.3|594.9|594.4|593.6|593.5|28706
1634284410000|2021-10-15 07:53:30|594.6||594.5||594.6||594.5||242
1634284420000|2021-10-15 07:53:40|594.7|594.4|594.3|593.9|594.8|594.5|594.2|593.8|23360
1634284430000|2021-10-15 07:53:50|594.2|593.7|594.1|593.8|594.2|593.8|594|593.5|1943
1634284440000|2021-10-15 07:54:00|594.2|593.9|594.1|593.7|594.4|593.9|594.1|593.7|1000
1634284450000|2021-10-15 07:54:10|594.2|593.8|594.1|593.8|594.2|593.8|594.1|593.8|0
1634284460000|2021-10-15 07:54:20|594.2|593.7|594.2|594|594.2|594|594.2|593.7|1149
1634284470000|2021-10-15 07:54:30|594.3|594.1|594.8|594.5|594.8|594.5|594.3|594|1300
1634284480000|2021-10-15 07:54:40|594.9|594.6|594.8|594.5|595|594.6|594.8|594.5|1994
1634284490000|2021-10-15 07:54:50|594.7||594.8||594.8||594.7||0
1634284500000|2021-10-15 07:55:00|594.7|594.3|594.5|594.1|594.8|594.6|594.5|594.1|4139
1634284510000|2021-10-15 07:55:10|594.6|594.2|594.8|594.4|594.8|594.4|594.6|594.2|1182
1634284520000|2021-10-15 07:55:20|594.9|594.3|595.3|594.9|595.4|595|594.9|594.3|3800
1634284530000|2021-10-15 07:55:30|595.4|595|595.4|595.1|595.4|595.1|595.3|594.9|2810
1634284540000|2021-10-15 07:55:40|595.3|595|595|594.7|595.3|595|594.9|594.5|3006
1634284550000|2021-10-15 07:55:50|594.9|594.6|594.9|594.6|595|594.7|594.9|594.5|1895
1634284560000|2021-10-15 07:56:00|595|595|594.9|594.6|595.1|595|594.9|594.5|3228
1634284580000|2021-10-15 07:56:20|595.1|594.7|595.4|595.1|595.4|595.1|595.1|594.7|1552
1634284590000|2021-10-15 07:56:30|595.1|595|595.1|594.8|595.3|595.1|595|594.8|6932
1634284600000|2021-10-15 07:56:40|595|594.7|594.9|594.6|595|594.7|594.6|594.5|14637
1634284610000|2021-10-15 07:56:50|595.1|594.7|595.1|594.8|595.4|594.9|595.1|594.7|704
1634284620000|2021-10-15 07:57:00|595.3|594.9|595.9|595.5|595.9|595.5|595.3|594.9|9252
1634284630000|2021-10-15 07:57:10||595.6||595.5||595.6||595.5|2602
1634284640000|2021-10-15 07:57:20|595.8|595.4|595.5|595.1|595.8|595.4|595.2|595|8097
1634284650000|2021-10-15 07:57:30||595.2||595.3||595.3||595.2|0
1634284660000|2021-10-15 07:57:40|595.4|595.2|594.8|594.5|595.4|595.4|594.8|594.5|12174
1634284670000|2021-10-15 07:57:50|594.7|594.4|594.7|594.4|594.7|594.4|594.5|594.2|2641
1634284680000|2021-10-15 07:58:00|594.5|594.3|594.6|594.3|594.8|594.5|594.2|593.9|4436
1634284690000|2021-10-15 07:58:10|594.7|594.4|594.6|594.2|594.8|594.6|594.6|594.2|3067
1634284700000|2021-10-15 07:58:20|594.5|594.3|594.7|594.2|594.8|594.5|594.5|594.2|600
1634284710000|2021-10-15 07:58:30||594.3||594.4||594.4||594.3|0
1634284720000|2021-10-15 07:58:40|595|594.5|594.9|594.6|595|594.7|594.9|594.5|5000
1634284730000|2021-10-15 07:58:50||594.7||594.7||594.7||594.7|0
1634284740000|2021-10-15 07:59:00|594.8|594.6|594.7|594.5|595|594.7|594.7|594.3|2156
1634284760000|2021-10-15 07:59:20|594.6|594.4|594.5|594.4|594.6|594.4|594.5|594.3|525
1634284770000|2021-10-15 07:59:30|594.4|594.2|594.6|594.4|594.6|594.4|594.3|594.1|2111
1634284780000|2021-10-15 07:59:40|594.7|594.3|594.7|594.5|594.8|594.7|594.5|594.3|7577
1634284790000|2021-10-15 07:59:50|594.8|594.4|594.8|594.3|594.9|594.4|594.8|594.3|0
1634284800000|2021-10-15 08:00:00|594.7||594.6||594.7||594.6||800
1634284810000|2021-10-15 08:00:10|594.5|594.2|594.3|593.9|594.5|594.2|594.3|593.9|14376
1634284820000|2021-10-15 08:00:20|594.2|594|594.2|593.9|594.2|594|594.2|593.9|818
1634284830000|2021-10-15 08:00:30|594.1|593.8|593.2|592.9|594.1|593.8|593.2|592.9|8966
1634284850000|2021-10-15 08:00:50|593.1|592.8|593.1|592.7|593.2|592.8|593|592.7|1100
1634284860000|2021-10-15 08:01:00|593|592.8|593|592.6|593|592.8|593|592.6|160
1634284870000|2021-10-15 08:01:10|593.1|593|593.2|592.9|593.2|593|593|592.7|61577
1634284880000|2021-10-15 08:01:20|593.3|593|593.3|592.9|593.5|593.2|593.2|592.9|4293
1634284890000|2021-10-15 08:01:30|593.2|592.8|592.8|592.3|593.2|592.8|592.8|592.3|1494
1634284900000|2021-10-15 08:01:40|592.7|592.4|592.4|592.1|592.7|592.5|592.4|592|1329
1634284910000|2021-10-15 08:01:50|592.5|592.2|592.6|592.1|592.6|592.3|592.4|592.1|1640
1634284920000|2021-10-15 08:02:00|592.4|592.2|592.4|592.2|592.4|592.2|592.4|592.2|0
1634284930000|2021-10-15 08:02:10|592.6|592.3|592.4|592.2|592.7|592.4|592.4|592.2|2074
1634284940000|2021-10-15 08:02:20|592.3|592.1|592.4|592.1|592.4|592.1|592.3|592|289
1634284950000|2021-10-15 08:02:30|592.3||592.4||592.4||592.3||0
1634284960000|2021-10-15 08:02:40|592.5|592.2|593.1|592.8|593.3|593|592.5|592.2|13049
1634284970000|2021-10-15 08:02:50|593.2|592.9|593.4|593|593.5|593|593.2|592.8|1713
1634284980000|2021-10-15 08:03:00|593.3|593.1|593|592.7|593.3|593.1|593|592.7|4094
1634284990000|2021-10-15 08:03:10|592.9|592.6|592.8|592.5|592.9|592.6|592.7|592.5|784
1634285000000|2021-10-15 08:03:20|592.7|592.6|592.8|592.5|592.8|592.6|592.7|592.5|617
1634285010000|2021-10-15 08:03:30|592.7|592.4|592.6|592.4|592.7|592.4|592.6|592.4|1205
1634285020000|2021-10-15 08:03:40|592.5|592.3|592.6|592.3|592.6|592.3|592.5|592.3|15
1634285040000|2021-10-15 08:04:00|592.7|592.4|592.9|592.5|592.9|592.6|592.7|592.4|1191
1634285050000|2021-10-15 08:04:10|592.8|592.4|592.6|592.2|592.8|592.4|592.5|592.2|441
1634285060000|2021-10-15 08:04:20|592.4|592.1|591.6|591.1|592.4|592.1|591.4|591.1|5715
1634285070000|2021-10-15 08:04:30|591.5|591.2|591.1|590.9|591.6|591.2|591.1|590.9|2445
1634285080000|2021-10-15 08:04:40|591.2|590.8|592|591.5|592|591.5|591|590.6|20399
1634285090000|2021-10-15 08:04:50|592.1|591.6|592|591.5|592.1|591.7|592|591.5|350
1634285110000|2021-10-15 08:05:10|592.1|591.6|591.9|591.6|592.1|591.9|591.8|591.5|4943
1634285120000|2021-10-15 08:05:20|592|591.7|592.2|591.8|592.2|591.9|592|591.7|480
1634285130000|2021-10-15 08:05:30|592.3|591.9|592.1|591.8|592.3|591.9|592|591.8|650
1634285140000|2021-10-15 08:05:40|592|592|591.6|591.4|592.1|592|591.6|591.3|1893
1634285150000|2021-10-15 08:05:50|591.8|591.5|591.3|590.9|591.9|591.5|591.3|590.9|19929
1634285160000|2021-10-15 08:06:00|591.4|591|591.5|591|591.5|591|591.4|590.9|0
1634285170000|2021-10-15 08:06:10|591.4|591.1|591.5|591.2|591.7|591.2|591.4|591.1|340
1634285180000|2021-10-15 08:06:20|591.7|591.1|591.6|591.1|592|591.5|591.5|591.1|6874
1634285190000|2021-10-15 08:06:30|591.7|591.2|591.4|591.1|591.8|591.5|591.4|591.1|4362
1634285200000|2021-10-15 08:06:40|591.3|591|590.9|590.6|591.3|591|590.8|590.6|2822
1634285210000|2021-10-15 08:06:50|590.8|590.4|590.6|590.3|590.8|590.4|590.3|590.1|3024
1634285220000|2021-10-15 08:07:00|590.7|590.4|591.2|590.9|591.3|591|590.7|590.3|2453
1634285230000|2021-10-15 08:07:10|591.1||591.1||591.1||591.1||0
1634285240000|2021-10-15 08:07:20|591.2|591|591.2|590.9|591.3|591|591.2|590.9|438
1634285250000|2021-10-15 08:07:30|590.8|590.7|591.1|591|591.3|591.2|590.8|590.7|15627
1634285260000|2021-10-15 08:07:40|591.3|591.1|591.5|591.3|591.7|591.4|591.1|591|7119
1634285270000|2021-10-15 08:07:50|591.4|591.2|591.3|591.1|591.4|591.2|591.3|591|5007
1634285280000|2021-10-15 08:08:00|591.2|591|591.3|590.9|591.4|591|591.1|590.9|1499
1634285290000|2021-10-15 08:08:10|591.4|591|591.2|591|591.5|591.1|591.2|590.9|1462
1634285310000|2021-10-15 08:08:30|591.4|591.1|591.5|591.2|591.5|591.3|591.3|591|3563
1634285320000|2021-10-15 08:08:40|591.6|591.3|591.6|591.3|591.9|591.5|591.6|591.3|1921
1634285330000|2021-10-15 08:08:50|591.5|591.2|591.3|591.2|591.6|591.3|591.3|591.2|10812
1634285340000|2021-10-15 08:09:00|591.5|591.3|591.5|591.2|591.6|591.3|591.5|591.2|601
1634285350000|2021-10-15 08:09:10|591.6|591.3|591.7|591.3|591.9|591.5|591.6|591.2|3809
1634285360000|2021-10-15 08:09:20|591.6|591.4|591.7|591.4|591.7|591.4|591.6|591.4|1574
1634285370000|2021-10-15 08:09:30|591.6|591.3|591.5|591.2|591.6|591.3|591.3|591.2|1689
1634285380000|2021-10-15 08:09:40|591.4||591.5||591.5||591.4||1600
1634285390000|2021-10-15 08:09:50|591.4|591.3|591.5|591.2|591.5|591.3|591.3|591.2|2348
1634285400000|2021-10-15 08:10:00|591.4|591.3|591.4|591.2|591.4|591.3|591.4|591.2|50
1634285410000|2021-10-15 08:10:10|591.5|591.3|591.5|591.2|591.5|591.3|591.5|591.2|339
1634285420000|2021-10-15 08:10:20|591.4|591.3|591.6|591.2|591.6|591.3|591.3|591.2|2405
1634285430000|2021-10-15 08:10:30|591.5|591.3|591.6|591.2|591.6|591.3|591.5|591.2|5000
1634285440000|2021-10-15 08:10:40|591.5||591.4||591.5||591.3||825
1634285450000|2021-10-15 08:10:50|591.5|591.3|591.7|591.3|591.7|591.4|591.5|591.3|2299
1634285460000|2021-10-15 08:11:00||591.4||591.4||591.4||591.4|0
1634285480000|2021-10-15 08:11:20|591.8|591.5|592.2|591.9|592.2|591.9|591.8|591.5|1248
1634285490000|2021-10-15 08:11:30|592|591.8|591.9|591.5|592|591.8|591.9|591.5|315
1634285500000|2021-10-15 08:11:40|591.8||591.8||591.8||591.8||0
1634285520000|2021-10-15 08:12:00|591.7|591.6|591.9|591.7|591.9|591.7|591.6|591.6|1530
1634285530000|2021-10-15 08:12:10|592|591.8|592.8|592.4|593.1|592.6|592|591.8|2651
1634285540000|2021-10-15 08:12:20|592.7|592.3|592.7|592.3|592.9|592.7|592.7|592.3|5082
1634285560000|2021-10-15 08:12:40|592.6|592.2|592|591.8|592.6|592.2|592|591.5|8156
1634285570000|2021-10-15 08:12:50|591.9|591.7|592.2|591.9|592.2|591.9|591.8|591.5|2512
1634285580000|2021-10-15 08:13:00|592.6|592|592.8|592.6|592.8|592.7|592.6|592|19339
1634285590000|2021-10-15 08:13:10|593|592.7|593.2|592.8|593.2|592.8|593|592.7|1800
1634285600000|2021-10-15 08:13:20|593.1|592.9|593.6|593.2|593.7|593.2|593.1|592.9|3423
1634285610000|2021-10-15 08:13:30|593.7|593.3|593.5|593.1|593.8|593.3|593.4|593.1|753
1634285620000|2021-10-15 08:13:40|593.7|593.6|594|593.6|594|593.7|593.7|593.6|17938
1634285630000|2021-10-15 08:13:50|593.9|593.7|594.4|593.9|594.5|593.9|593.9|593.7|1408
1634285640000|2021-10-15 08:14:00|594.2|593.8|594|593.6|594.2|593.9|593.9|593.6|1643
1634285650000|2021-10-15 08:14:10|593.8|593.7|593.8|593.7|594|593.7|593.8|593.6|942
1634285660000|2021-10-15 08:14:20|594|593.8|594.4|594.1|594.5|594.2|594|593.8|4232
1634285670000|2021-10-15 08:14:30|594.5|594.2|594.2|594|594.5|594.3|594.2|594|4569
1634285680000|2021-10-15 08:14:40|594.3||594.3||594.3||594.2||0
1634285690000|2021-10-15 08:14:50||594.1||594||594.1||594|0
1634285700000|2021-10-15 08:15:00|594.1|593.9|593.8|593.6|594.1|593.9|593.7|593.6|3386
1634285720000|2021-10-15 08:15:20|593.9|593.7|594|593.7|594|593.8|593.9|593.7|1029
1634285730000|2021-10-15 08:15:30|594.2|593.6|594.2|593.8|594.3|593.9|594.2|593.6|2304
1634285740000|2021-10-15 08:15:40|594.3|593.9|594.3|594|594.3|594|594.3|593.9|681
1634285750000|2021-10-15 08:15:50|594.2|593.9|594.1|593.8|594.2|593.9|594.1|593.8|87
1634285760000|2021-10-15 08:16:00|||||||||100
1634285780000|2021-10-15 08:16:20|594|593.9|594.2|593.9|594.2|594|593.9|593.9|1490
1634285790000|2021-10-15 08:16:30|594.3|594|594.6|594.2|595|594.4|594.3|594|8578
1634285800000|2021-10-15 08:16:40|594.5|594.4|594.5|594.2|594.5|594.4|594.5|594.2|1180
1634285810000|2021-10-15 08:16:50|594.6|594.3|594.5|594.2|594.7|594.3|594.4|594.2|2229
1634285820000|2021-10-15 08:17:00|||||||||20
1634285830000|2021-10-15 08:17:10|594.2|594.1|594.4|594.1|594.4|594.2|594.2|594|3243
1634285840000|2021-10-15 08:17:20|594.3|594|594.2|594|594.3|594|594.2|594|448
1634285860000|2021-10-15 08:17:40|594.1|593.9|594|593.6|594.2|593.9|594|593.6|3927
1634285870000|2021-10-15 08:17:50|593.9||593.9||593.9||593.9||0
1634285880000|2021-10-15 08:18:00|594.1|594|594.3|593.7|594.3|594|594|593.7|3098
1634285890000|2021-10-15 08:18:10|594.2|593.6|594|593.6|594.2|593.6|594|593.6|4180
1634285900000|2021-10-15 08:18:20|594.1|593.7|594|593.6|594.1|593.7|594|593.6|0
1634285910000|2021-10-15 08:18:30|593.9||593.9||593.9||593.9||0
1634285920000|2021-10-15 08:18:40|594||594||594||594||0
1634285930000|2021-10-15 08:18:50|593.9|593.7|594.3|594|594.3|594|593.9|593.7|800
1634285940000|2021-10-15 08:19:00|594.4||594.3||594.4||594.3||1017
1634285960000|2021-10-15 08:19:20|594.4|594.1|594.2|594|594.4|594.1|594.1|594|3011
1634285970000|2021-10-15 08:19:30|594.4|594.1|594.4|594|594.4|594.2|594.4|594|595
1634285980000|2021-10-15 08:19:40|594.3|594.1|594.3|594.1|594.3|594.1|594.3|594.1|0
1634285990000|2021-10-15 08:19:50|594.4|594.2|594.7|594.3|594.7|594.3|594.4|594.2|944
1634286000000|2021-10-15 08:20:00|594.5||594.6||594.7||594.5||99
1634286010000|2021-10-15 08:20:10|594.7|594.2|594.4|594.1|594.7|594.2|594.4|594.1|0
1634286040000|2021-10-15 08:20:40|594.3|594|594.3|594|594.4|594.2|594.3|594|1788
1634286050000|2021-10-15 08:20:50|594.2|594.1|594.3|594|594.3|594.1|594.2|594|3631
1634286060000|2021-10-15 08:21:00|594.2|593.9|593.5|593.1|594.3|593.9|593.5|593.1|37804
1634286070000|2021-10-15 08:21:10||593.2||593.2||593.2||593.2|0
1634286080000|2021-10-15 08:21:20|593.6|593.3|593.9|593.4|593.9|593.5|593.6|593.3|1227
1634286090000|2021-10-15 08:21:30|593.8|593.5|593.8|593.4|593.8|593.6|593.8|593.4|462
1634286110000|2021-10-15 08:21:50||593.5||593.5||593.5||593.5|0
1634286150000|2021-10-15 08:22:30|593.9||593.8||593.9||593.8||0
1634286180000|2021-10-15 08:23:00|593.9|593.6|594.6|594.3|594.6|594.3|593.9|593.6|21138
1634286190000|2021-10-15 08:23:10|594.7|594.4|595|594.6|595|594.6|594.7|594.4|3002
1634286200000|2021-10-15 08:23:20|594.9|594.9|595.1|594.7|595.5|595|594.9|594.7|48173
1634286210000|2021-10-15 08:23:30|595|594.6|595.4|595|595.5|595.1|594.8|594.6|7171
1634286220000|2021-10-15 08:23:40|595.5|595.4|595.4|595.1|595.5|595.4|595.4|595|3000
1634286230000|2021-10-15 08:23:50|595.3|595|595.2|595|595.4|595.1|595.2|595|1649
1634286240000|2021-10-15 08:24:00|595.4|595.1|595.7|595.4|595.8|595.5|595.4|595.1|5017
1634286250000|2021-10-15 08:24:10|595.4|595.3|595.3|595|595.4|595.3|595.2|595|2751
1634286260000|2021-10-15 08:24:20|595.4|594.9|596|595.7|596|595.7|595.4|594.9|18051
1634286270000|2021-10-15 08:24:30|595.9|595.6|596|595.7|596|595.7|595.8|595.5|75
1634286280000|2021-10-15 08:24:40|595.9||595.9||595.9||595.9||0
1634286290000|2021-10-15 08:24:50|||||||||899
1634286300000|2021-10-15 08:25:00|596|595.8|596.5|596.2|596.5|596.2|596|595.7|12799
1634286310000|2021-10-15 08:25:10|596.6|596.3|596.6|596.2|596.6|596.3|596.6|596.2|3332
1634286320000|2021-10-15 08:25:20|596.5|596.1|596.3|596|596.5|596.2|596.2|596|3844
1634286330000|2021-10-15 08:25:30|596.5|596.1|596.6|596.3|596.6|596.4|596.3|596.1|1989
1634286340000|2021-10-15 08:25:40||596.4||596.3||596.5||596.3|3562
1634286350000|2021-10-15 08:25:50||596.4||596.3||596.4||596.3|1227
1634286360000|2021-10-15 08:26:00|596.5|596.4|596.6|596.3|596.6|596.4|596.5|596.3|1500
1634286370000|2021-10-15 08:26:10|596.5|596.4|595.9|595.5|596.5|596.4|595.9|595.5|18426
1634286380000|2021-10-15 08:26:20|596|595.6|596.2|595.7|596.2|595.8|596|595.6|2984
1634286390000|2021-10-15 08:26:30|596.3|595.8|596.3|595.9|596.4|596|596.1|595.8|2450
1634286400000|2021-10-15 08:26:40|596.2|595.8|595.6|595.2|596.2|595.8|595.6|595.2|0
1634286410000|2021-10-15 08:26:50|595.7|595.3|595.7|595.3|595.8|595.3|595.7|595.3|0
1634286420000|2021-10-15 08:27:00|595.8|595.4|596.1|595.8|596.1|595.8|595.8|595.4|1794
1634286430000|2021-10-15 08:27:10|596|595.7|596|595.7|596|595.7|596|595.7|8
1634286440000|2021-10-15 08:27:20|595.9||596||596||595.9||0
1634286450000|2021-10-15 08:27:30|595.9|595.6|595.9|595.4|595.9|595.6|595.7|595.4|1430
1634286470000|2021-10-15 08:27:50|595.8|595.5|595.9|595.6|595.9|595.6|595.7|595.4|2692
1634286480000|2021-10-15 08:28:00|595.8|595.5|595.5|595.2|595.8|595.5|595.5|595.1|6947
1634286490000|2021-10-15 08:28:10|595.4|595.1|595.3|595.1|595.4|595.1|595.3|595.1|850
1634286500000|2021-10-15 08:28:20|595.2|595|595.6|595.1|595.6|595.2|595.2|595|4499
1634286510000|2021-10-15 08:28:30|595.5||595.5||595.6||595.5||0
1634286520000|2021-10-15 08:28:40|595.6|595.2|595.2|595|595.6|595.5|595.2|595|7381
1634286530000|2021-10-15 08:28:50|595.3|594.7|594.4|594|595.3|594.7|594.4|594|35666
1634286540000|2021-10-15 08:29:00|594.5|594.4|594.3|594|594.5|594.4|594.2|593.9|7399
1634286550000|2021-10-15 08:29:10|594.4|594.1|594.4|594.2|594.4|594.2|594.1|594|10726
1634286560000|2021-10-15 08:29:20|594.5|594.3|595|594.6|595|594.6|594.5|594.2|217
1634286570000|2021-10-15 08:29:30|594.9|594.7|594.8|594.6|594.9|594.7|594.8|594.6|2180
1634286580000|2021-10-15 08:29:40|594.9|594.7|595.3|594.9|595.5|595.2|594.9|594.7|13084
1634286590000|2021-10-15 08:29:50||595||595||595||595|0
1634286600000|2021-10-15 08:30:00||595.1||595.1||595.1||595|0
1634286610000|2021-10-15 08:30:10|||||||||145
1634286620000|2021-10-15 08:30:20|595.2|595|595.3|595|595.3|595|595.2|595|1075
1634286630000|2021-10-15 08:30:30|595.2|594.9|595.1|594.8|595.2|595|594.9|594.4|7342
1634286640000|2021-10-15 08:30:40|595.2|594.9|595.3|595|595.3|595|595.1|594.8|2326
1634286660000|2021-10-15 08:31:00|595.4|595.1|595.3|595.1|595.4|595.3|595.2|595|14046
1634286670000|2021-10-15 08:31:10|595.2|595|595.2|595|595.2|595|595.1|595|250
1634286680000|2021-10-15 08:31:20|595.1|595.1|595.3|595|595.3|595.1|595.1|595|1157
1634286690000|2021-10-15 08:31:30|595.4||595.4||595.4||595.4||0
1634286700000|2021-10-15 08:31:40|595.3|595.1|595.3|595|595.4|595.2|595.2|595|1000
1634286710000|2021-10-15 08:31:50|595.4|595.1|595.3|595|595.4|595.2|595.1|594.9|8221
1634286720000|2021-10-15 08:32:00|595.4|595.1|595.4|595.2|595.4|595.2|595.3|595.1|5238
1634286730000|2021-10-15 08:32:10|595.3|595.3|595.5|595.2|595.7|595.6|595.3|595.2|45849
1634286740000|2021-10-15 08:32:20|595.4|595.3|595.4|595.3|595.4|595.3|595.3|595.1|16104
1634286750000|2021-10-15 08:32:30|595.6|595.4|595.5|595.3|595.6|595.4|595.4|595.2|2869
1634286760000|2021-10-15 08:32:40|595.7|595.4|595.9|595.7|596.1|595.7|595.7|595.4|8023
1634286770000|2021-10-15 08:32:50|595.8||595.8||595.8||595.8||300
1634286780000|2021-10-15 08:33:00|595.9|595.8|596.2|595.8|596.5|596.1|595.9|595.7|2803
1634286800000|2021-10-15 08:33:20|596.1|595.9|596.3|596|596.3|596.1|596.1|595.9|855
1634286810000|2021-10-15 08:33:30|596.2|595.9|596.1|595.9|596.2|595.9|596.1|595.9|312
1634286820000|2021-10-15 08:33:40|596|595.8|595.7|595.5|596|595.8|595.7|595.4|8605
1634286830000|2021-10-15 08:33:50|595.8|595.6|595.9|595.5|596|595.7|595.8|595.5|3066
1634286840000|2021-10-15 08:34:00||595.6||595.6||595.6||595.6|100
1634286850000|2021-10-15 08:34:10|596|595.7|596.1|595.7|596.1|595.8|596|595.7|125
1634286860000|2021-10-15 08:34:20|596|595.8|595.9|595.7|596|595.8|595.8|595.7|1206
1634286870000|2021-10-15 08:34:30|595.8|595.6|595.5|595|595.8|595.6|595.5|595|380
1634286880000|2021-10-15 08:34:40||595.1||595.1||595.1||595.1|0
1634286890000|2021-10-15 08:34:50|595.6|595.2|595.2|594.9|595.6|595.2|595.2|594.6|3072
1634286900000|2021-10-15 08:35:00|595.1|594.8|595|594.5|595.1|594.8|595|594.5|716
1634286910000|2021-10-15 08:35:10||594.6||594.6||594.6||594.6|0
1634286920000|2021-10-15 08:35:20|595.1|594.7|595.5|595|595.5|595.1|595|594.7|1807
1634286930000|2021-10-15 08:35:30|595.6|595.1|595.8|595.5|595.9|595.5|595.6|595.1|400
1634286940000|2021-10-15 08:35:40||595.6||595.6||595.6||595.6|0
1634286950000|2021-10-15 08:35:50|595.9|595.7|596|595.8|596|595.8|595.9|595.7|336
1634286960000|2021-10-15 08:36:00|596.1|595.7|596|595.7|596.3|595.7|595.9|595.6|935
1634286970000|2021-10-15 08:36:10|595.9|595.6|595.8|595.6|595.9|595.6|595.8|595.6|163
1634286980000|2021-10-15 08:36:20|595.7|595.5|595.7|595.4|595.7|595.5|595.7|595.4|797
1634287000000|2021-10-15 08:36:40|595.6|595.3|595.9|595.6|595.9|595.6|595.6|595.3|4500
1634287010000|2021-10-15 08:36:50|596|595.5|595.9|595.6|596|595.6|595.8|595.5|1000
1634287020000|2021-10-15 08:37:00|595.8|595.7|595.7|595.4|595.8|595.7|595.7|595.4|5264
1634287030000|2021-10-15 08:37:10|595.8|595.5|595.9|595.6|595.9|595.6|595.8|595.5|600
1634287040000|2021-10-15 08:37:20|596|595.5|596.1|595.9|596.3|596|596|595.5|3717
1634287050000|2021-10-15 08:37:30|596.3|596|596.1|595.9|596.3|596|596.1|595.9|3250
1634287060000|2021-10-15 08:37:40|596.3|596.2|596.3|596|596.5|596.2|596.2|596|3575
1634287070000|2021-10-15 08:37:50|596.2|595.9|595.8|595.7|596.2|596|595.8|595.7|1527
1634287080000|2021-10-15 08:38:00|595.9||595.9||595.9||595.9||275
1634287090000|2021-10-15 08:38:10|596|595.8|596.3|595.8|596.3|595.8|596|595.8|2742
1634287100000|2021-10-15 08:38:20|596.2|595.7|596|595.5|596.2|595.7|595.9|595.5|0
1634287110000|2021-10-15 08:38:30|595.9|595.4|595.6|595.2|595.9|595.4|595.6|595.2|0
1634287120000|2021-10-15 08:38:40|595.7|595.3|595.7|595.3|595.7|595.3|595.7|595.3|0
1634287140000|2021-10-15 08:39:00|595.6|595.4|595.7|595.4|595.7|595.4|595.6|595.4|37
1634287150000|2021-10-15 08:39:10|||||||||100
1634287160000|2021-10-15 08:39:20|595.8|595.5|596|595.6|596|595.6|595.8|595.5|1089
1634287170000|2021-10-15 08:39:30||595.7||595.8||595.8||595.7|0
1634287180000|2021-10-15 08:39:40|596.1|595.9|596.6|596.2|596.6|596.2|596.1|595.9|1655
1634287190000|2021-10-15 08:39:50||596.3||596.3||596.3||596.3|0
1634287200000|2021-10-15 08:40:00|596.5|596.4|596.5|596.2|596.6|596.5|596.5|596.2|12414
1634287210000|2021-10-15 08:40:10|596.4|596.1|596.4|596.1|596.5|596.1|596.4|596.1|1324
1634287220000|2021-10-15 08:40:20|596.6|596.5|596.4|596.2|596.6|596.5|596.4|596.2|18000
1634287230000|2021-10-15 08:40:30|596.3|596.1|596.3|596.1|596.3|596.1|596.3|596.1|683
1634287240000|2021-10-15 08:40:40||596.2||596.1||596.2||596.1|800
1634287260000|2021-10-15 08:41:00|596.4|596.2|596.6|596.3|596.6|596.3|596.4|596.2|0
1634287270000|2021-10-15 08:41:10|596.5|596.4|596.2|596|596.5|596.4|596.2|596|6518
1634287280000|2021-10-15 08:41:20|596.3|596.1|596.6|596.4|596.6|596.4|596.3|596.1|18965
1634287290000|2021-10-15 08:41:30|596.5|596.3|596.5|596.2|596.6|596.4|596.5|596.2|504
1634287300000|2021-10-15 08:41:40|596.4|596|596.2|596|596.4|596|596.2|596|10000
1634287310000|2021-10-15 08:41:50|596.1|595.9|596.2|595.8|596.3|595.9|596.1|595.7|1489
1634287320000|2021-10-15 08:42:00||595.9||595.9||595.9||595.9|198
1634287330000|2021-10-15 08:42:10||595.8||596||596||595.8|0
1634287340000|2021-10-15 08:42:20|596.3|596.1|596.4|596.1|596.4|596.2|596.3|596.1|1634
1634287350000|2021-10-15 08:42:30|596.5|596.2|596.4|596.1|596.6|596.3|596.4|596.1|1594
1634287360000|2021-10-15 08:42:40|596.3|596.2|596.6|596.3|596.6|596.3|596.3|596.2|371
1634287370000|2021-10-15 08:42:50||596.2||596.2||596.2||596.2|0
1634287380000|2021-10-15 08:43:00|596.8|596.3|596.8|596.5|597|596.6|596.7|596.3|33510
1634287390000|2021-10-15 08:43:10|596.7|596.4|596.6|596.3|596.7|596.4|596.5|596.3|3942
1634287400000|2021-10-15 08:43:20|596.5|596.2|596.4|596.1|596.5|596.2|596.4|596.1|250
1634287410000|2021-10-15 08:43:30|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.2|50
1634287420000|2021-10-15 08:43:40|596.6|596.1|596.8|596.5|596.8|596.5|596.5|596.1|14
1634287430000|2021-10-15 08:43:50|||||||||500
1634287440000|2021-10-15 08:44:00|596.9|596.6|597.3|597|597.5|597.2|596.9|596.6|15746
1634287450000|2021-10-15 08:44:10|597.4|597.1|597.1|596.9|597.4|597.1|597.1|596.9|2032
1634287460000|2021-10-15 08:44:20|597.2|597|597.3|597|597.4|597.1|597.2|596.9|2670
1634287470000|2021-10-15 08:44:30|597.4|597.1|597.8|597.4|597.9|597.5|597.4|597.1|3351
1634287480000|2021-10-15 08:44:40|597.6|597.3|597.6|597.3|597.6|597.3|597.6|597.3|0
1634287490000|2021-10-15 08:44:50|597.5|597.2|597.3|597.1|597.5|597.2|597.3|597.1|1367
1634287500000|2021-10-15 08:45:00|597.4|597.2|597.4|597.1|597.4|597.3|597.4|597.1|1566
1634287510000|2021-10-15 08:45:10|597.5|597.2|597.4|597.1|597.5|597.3|597.4|597.1|944
1634287520000|2021-10-15 08:45:20|597.5|597.2|597.3|597.2|597.5|597.2|597.3|597.1|100
1634287530000|2021-10-15 08:45:30|597.5|597.3|597.4|597.2|597.5|597.4|597.4|597.2|962
1634287540000|2021-10-15 08:45:40|597.1|597|597.3|597|597.4|597.1|597.1|597|10500
1634287550000|2021-10-15 08:45:50|597.2|596.9|597|596.7|597.2|597|597|596.7|5492
1634287560000|2021-10-15 08:46:00|596.9|596.6|597|596.8|597|596.9|596.9|596.5|3366
1634287570000|2021-10-15 08:46:10|597.1|596.7|597.1|597|597.1|597|597.1|596.7|6137
1634287580000|2021-10-15 08:46:20|597.2|597.1|597.2|596.9|597.2|597.1|597.1|596.8|3933
1634287590000|2021-10-15 08:46:30|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1634287620000|2021-10-15 08:47:00||596.9||596.8||596.9||596.8|556
1634287660000|2021-10-15 08:47:40|597||597.1||597.1||597||173
1634287680000|2021-10-15 08:48:00|597.2|597|597.1|596.8|597.2|597|597|596.8|9829
1634287690000|2021-10-15 08:48:10|597.2|596.9|597.3|597|597.3|597.1|597.2|596.9|7631
1634287700000|2021-10-15 08:48:20||597.1||597.1||597.2||597.1|406
1634287710000|2021-10-15 08:48:30|597.2|597|597.2|597.1|597.2|597.1|597.2|597|1134
1634287720000|2021-10-15 08:48:40|597.3|597|596.9|596.6|597.3|597|596.9|596.6|5435
1634287730000|2021-10-15 08:48:50|596.8|596.5|596.8|596.5|596.8|596.5|596.8|596.5|0
1634287740000|2021-10-15 08:49:00|596.7||596.7||596.8||596.6||0
1634287750000|2021-10-15 08:49:10|596.8||596.7||596.8||596.7||1000
1634287760000|2021-10-15 08:49:20|596.8||596.8||596.8||596.8||0
1634287770000|2021-10-15 08:49:30|596.7|596.6|596.9|596.6|596.9|596.6|596.7|596.6|298
1634287790000|2021-10-15 08:49:50|596.8|596.5|596.7|596.5|596.8|596.5|596.7|596.5|200
1634287800000|2021-10-15 08:50:00|596.8|596.6|596.8|596.6|596.8|596.7|596.8|596.6|1002
1634287810000|2021-10-15 08:50:10|596.9|596.7|597|596.7|597|596.7|596.9|596.7|653
1634287820000|2021-10-15 08:50:20|596.9|596.6|596.6|596.3|596.9|596.6|596.6|596.2|3392
1634287830000|2021-10-15 08:50:30|596.7|596.4|596.7|596.4|596.7|596.4|596.7|596.4|1000
1634287840000|2021-10-15 08:50:40|597|596.5|597|596.7|597|596.7|596.9|596.5|9903
1634287850000|2021-10-15 08:50:50|596.9|596.9|596.6|596.4|596.9|596.9|596.6|596.4|8926
1634287860000|2021-10-15 08:51:00|596.7|596.3|596.7|596.5|596.8|596.5|596.7|596.3|312
1634287870000|2021-10-15 08:51:10|596.8||596.8||596.8||596.8||0
1634287880000|2021-10-15 08:51:20|596.9|596.6|596.9|596.8|596.9|596.8|596.8|596.4|1251
1634287890000|2021-10-15 08:51:30|596.7|596.7|596.7|596.6|596.7|596.7|596.7|596.6|500
1634287910000|2021-10-15 08:51:50|596.8|596.7|596.9|596.6|596.9|596.7|596.8|596.6|284
1634287920000|2021-10-15 08:52:00|596.8|596.7|597.1|596.8|597.2|597|596.8|596.6|10677
1634287960000|2021-10-15 08:52:40|597.2|596.9|597.2|596.9|597.2|596.9|597.2|596.9|100
1634287970000|2021-10-15 08:52:50|597.3|597.1|597.7|597.5|597.7|597.5|597.3|597.1|10158
1634287990000|2021-10-15 08:53:10|597.6|597.4|597.2|596.9|597.7|597.5|597|596.9|14801
1634288000000|2021-10-15 08:53:20|597.1|596.8|597.3|597|597.3|597|597.1|596.7|1850
1634288010000|2021-10-15 08:53:30|597.2|596.9|597.2|596.9|597.2|597|597.1|596.9|200
1634288020000|2021-10-15 08:53:40|597.1|596.8|597.1|596.8|597.1|596.9|597|596.8|635
1634288030000|2021-10-15 08:53:50|597.2|596.9|597.3|597|597.3|597|597.2|596.9|300
1634288040000|2021-10-15 08:54:00|597.2|597.1|597.2|597|597.2|597.1|597.2|597|0
1634288050000|2021-10-15 08:54:10|597.3|597.1|597.4|597.3|597.5|597.3|597.3|597.1|2476
1634288060000|2021-10-15 08:54:20|597.5|597.2|597.2|597.1|597.5|597.3|597.2|597.1|1600
1634288070000|2021-10-15 08:54:30|597.3|597.2|597.4|597.1|597.4|597.2|597.3|597.1|282
1634288100000|2021-10-15 08:55:00|597.2|597.2|597.2|596.9|597.4|597.2|597.1|596.9|13989
1634288120000|2021-10-15 08:55:20||597||597||597||597|0
1634288130000|2021-10-15 08:55:30|597.3|597.1|597.3|597.1|597.3|597.1|597.2|597.1|1080
1634288140000|2021-10-15 08:55:40|597.2|597.2|597.4|597.2|597.5|597.3|597.2|597.2|1026
1634288150000|2021-10-15 08:55:50|597.5|597.3|597.6|597.5|597.7|597.5|597.5|597.3|2395
1634288160000|2021-10-15 08:56:00|597.7|597.6|597.7|597.5|597.7|597.6|597.7|597.5|611
1634288180000|2021-10-15 08:56:20|597.6|597.4|597.4|597.1|597.6|597.4|597.2|597|29164
1634288190000|2021-10-15 08:56:30||597.2||597.2||597.2||597.2|500
1634288200000|2021-10-15 08:56:40|597.5|597.4|597.4|597.2|597.5|597.4|597.4|597.2|5100
1634288210000|2021-10-15 08:56:50|597.5|597.3|597.5|597.3|597.6|597.4|597.4|597.2|2544
1634288220000|2021-10-15 08:57:00|597.7|597.4|597.7|597.3|597.7|597.4|597.7|597.3|4444
1634288230000|2021-10-15 08:57:10|597.6||597.5||597.6||597.5||0
1634288250000|2021-10-15 08:57:30|597.6|597.5|597.7|597.4|597.7|597.6|597.6|597.4|2243
1634288260000|2021-10-15 08:57:40|597.5|597.3|597.5|597.3|597.5|597.3|597.5|597.3|0
1634288270000|2021-10-15 08:57:50|||||||||190
1634288280000|2021-10-15 08:58:00|597.4|597.2|597|596.8|597.4|597.2|596.9|596.7|66088
1634288290000|2021-10-15 08:58:10||596.7||596.8||596.8||596.7|0
1634288300000|2021-10-15 08:58:20||596.7||596.8||596.8||596.7|0
1634288310000|2021-10-15 08:58:30|596.9|596.7|596.9|596.7|596.9|596.8|596.8|596.5|5155
1634288320000|2021-10-15 08:58:40|597|596.8|597|596.8|597|596.9|597|596.8|497
1634288340000|2021-10-15 08:59:00|597.1|596.9|597.2|596.9|597.2|596.9|597.1|596.9|367
1634288350000|2021-10-15 08:59:10|597|597|596.6|596.4|597|597|596.4|596.3|12274
1634288360000|2021-10-15 08:59:20|||||||||54
1634288370000|2021-10-15 08:59:30|596.5||596.6||596.6||596.5||201
1634288380000|2021-10-15 08:59:40|596.7|596.5|596.6|596.4|596.7|596.5|596.6|596.4|276
1634288390000|2021-10-15 08:59:50|596.5|596.3|596.6|596.4|596.6|596.4|596.5|596.2|81
1634288400000|2021-10-15 09:00:00|596.7|596.5|596.7|596.4|596.7|596.6|596.6|596.3|18393
1634288410000|2021-10-15 09:00:10|596.8|596.5|596.8|596.5|596.8|596.6|596.7|596.4|1927
1634288420000|2021-10-15 09:00:20|596.9|596.6|597.2|596.9|597.2|597|596.9|596.6|1407
1634288440000|2021-10-15 09:00:40|597.3|597|597.3|597|597.3|597.1|597.3|597|769
1634288450000|2021-10-15 09:00:50|597.4||597.4||597.4||597.4||0
1634288460000|2021-10-15 09:01:00|597.3|597.1|597.4|597.2|597.4|597.2|597.3|597.1|0
1634288470000|2021-10-15 09:01:10|597.5|597.3|597.4|597.2|597.5|597.3|597.4|597.2|2000
1634288480000|2021-10-15 09:01:20|597.5|597.3|597.5|597.3|597.5|597.3|597.5|597.3|333
1634288490000|2021-10-15 09:01:30|597.6|597.4|597.6|597.4|597.6|597.4|597.6|597.4|463
1634288500000|2021-10-15 09:01:40|597.5|597.3|597.3|597.2|597.5|597.4|597.3|597.2|2818
1634288510000|2021-10-15 09:01:50|597.4|597.3|597.7|597.4|597.7|597.4|597.4|597.3|1093
1634288520000|2021-10-15 09:02:00|597.8|597.5|597.8|597.4|597.8|597.6|597.8|597.4|18
1634288540000|2021-10-15 09:02:20|597.7|597.5|597.7|597.5|597.8|597.5|597.6|597.4|2088
1634288550000|2021-10-15 09:02:30|597.8|597.6|597.8|597.5|597.8|597.6|597.8|597.5|258
1634288560000|2021-10-15 09:02:40|597.7|597.6|597.7|597.5|597.7|597.6|597.7|597.5|292
1634288580000|2021-10-15 09:03:00|597.8|597.6|597.8|597.6|597.8|597.7|597.8|597.6|625
1634288660000|2021-10-15 09:04:20|597.7|597.5|597.8|597.4|597.8|597.5|597.6|597.4|1010
1634288670000|2021-10-15 09:04:30|597.7|597.5|597.8|597.5|597.8|597.6|597.7|597.5|120
1634288680000|2021-10-15 09:04:40|597.7|597.4|597.7|597.4|597.7|597.4|597.6|597.4|1908
1634288710000|2021-10-15 09:05:10|597.6|597.5|597.5|597.3|597.6|597.5|597.4|597.2|3175
1634288730000|2021-10-15 09:05:30|597.4|597.2|597|596.7|597.4|597.2|597|596.7|5757
1634288740000|2021-10-15 09:05:40|597.1|596.8|597.1|596.9|597.1|596.9|597.1|596.8|347
1634288750000|2021-10-15 09:05:50|597.2|597|597.5|597.1|597.7|597.3|597.2|597|7400
1634288760000|2021-10-15 09:06:00|597.7|597.2|597.5|597.3|597.7|597.3|597.5|597.2|3000
1634288770000|2021-10-15 09:06:10|597.1|597|597.4|597|597.5|597.1|597.1|596.9|7421
1634288780000|2021-10-15 09:06:20|597.3||597.4||597.4||597.3||0
1634288790000|2021-10-15 09:06:30|597.5|597.1|597.7|597.5|597.8|597.5|597.5|597.1|3155
1634288810000|2021-10-15 09:06:50|597.6|597.4|597.6|597.3|597.6|597.4|597.6|597.3|3
1634288820000|2021-10-15 09:07:00|597.7|597.4|597.7|597.4|597.7|597.5|597.7|597.4|0
1634288830000|2021-10-15 09:07:10|597.8|597.3|597.9|597.5|597.9|597.6|597.8|597.3|3225
1634288840000|2021-10-15 09:07:20|597.8|597.4|597.7|597.3|597.8|597.4|597.7|597.3|0
1634288850000|2021-10-15 09:07:30|597.6|597.4|597.3|597.1|597.6|597.4|597.3|597.1|18550
1634288860000|2021-10-15 09:07:40|597.5|597.2|597.5|597.2|597.5|597.3|597.5|597.2|2000
1634288870000|2021-10-15 09:07:50||597.1||597.1||597.1||597.1|0
1634288880000|2021-10-15 09:08:00|597.4||597.4||597.4||597.4||168
1634288890000|2021-10-15 09:08:10|597.3|597.2|597.2|597.1|597.4|597.2|597.2|597.1|1273
1634288900000|2021-10-15 09:08:20|||||||||163
1634288910000|2021-10-15 09:08:30|597.3|597.2|597.5|597.3|597.5|597.3|597.3|597.2|743
1634288940000|2021-10-15 09:09:00|597.6|597.4|597.5|597.4|597.7|597.4|597.5|597.3|217
1634288950000|2021-10-15 09:09:10|597.6||597.6||597.7||597.6||2000
1634288960000|2021-10-15 09:09:20|597.5|597.3|597.3|597.1|597.5|597.3|597.3|597.1|1051
1634288970000|2021-10-15 09:09:30|597.4|597.2|597.4|597.1|597.4|597.2|597.3|597.1|0
1634288990000|2021-10-15 09:09:50|597.5|597.2|597.5|597.2|597.5|597.2|597.5|597.2|1827
1634289000000|2021-10-15 09:10:00|597.4|597.1|597|596.9|597.4|597.1|597|596.9|6786
1634289010000|2021-10-15 09:10:10|597.1|597|597.1|596.9|597.1|597|597.1|596.9|5571
1634289020000|2021-10-15 09:10:20|597|596.8|596.8|596.5|597|596.8|596.8|596.5|5986
1634289030000|2021-10-15 09:10:30|596.9|596.6|596.9|596.6|596.9|596.6|596.9|596.6|3435
1634289040000|2021-10-15 09:10:40|597|596.7|597.1|596.8|597.1|596.8|597|596.7|3279
1634289050000|2021-10-15 09:10:50|597|596.7|596.9|596.6|597|596.7|596.9|596.6|0
1634289060000|2021-10-15 09:11:00|596.8|596.5|596.7|596.4|596.8|596.6|596.7|596.3|0
1634289070000|2021-10-15 09:11:10|||||||||170
1634289080000|2021-10-15 09:11:20|596.6|596.3|596.8|596.5|597|596.7|596.6|596.3|1025
1634289100000|2021-10-15 09:11:40||596.6||596.6||596.6||596.6|0
1634289110000|2021-10-15 09:11:50|596.9|596.5|597|596.8|597|596.8|596.8|596.5|1480
1634289130000|2021-10-15 09:12:10|596.9||597||597||596.9||1291
1634289150000|2021-10-15 09:12:30|597.1|596.9|597.3|597|597.4|597|597.1|596.9|1010
1634289160000|2021-10-15 09:12:40|597.4|597.3|597.3|596.9|597.4|597.3|597.3|596.9|5000
1634289170000|2021-10-15 09:12:50|597.2|597|597.3|596.9|597.3|597|597.2|596.8|1050
1634289190000|2021-10-15 09:13:10|597.4|597|597.4|597.2|597.4|597.2|597.4|597|1045
1634289200000|2021-10-15 09:13:20|597.5|597.1|597.5|597.3|597.5|597.4|597.4|597.1|2500
1634289210000|2021-10-15 09:13:30||597.4||597.3||597.4||597.3|0
1634289220000|2021-10-15 09:13:40|597.4|597.2|597.3|597.2|597.4|597.2|597.3|597.2|944
1634289230000|2021-10-15 09:13:50||597.1||597.1||597.2||597|2044
1634289250000|2021-10-15 09:14:10|597.2|597.2|597.2|596.9|597.2|597.2|597.2|596.9|367
1634289260000|2021-10-15 09:14:20|597.3|597|597.3|597.1|597.3|597.1|597.3|597|1372
1634289270000|2021-10-15 09:14:30||597||597||597||597|0
1634289280000|2021-10-15 09:14:40|597.2|596.9|597.2|596.9|597.2|596.9|597.2|596.9|0
1634289290000|2021-10-15 09:14:50|597.3|597|597.3|597|597.3|597|597.3|597|400
1634289300000|2021-10-15 09:15:00|597.4|597.1|597.3|596.9|597.4|597.2|597.2|596.9|6359
1634289310000|2021-10-15 09:15:10|597.4|597|597.4|597.1|597.4|597.2|597.2|597|1515
1634289320000|2021-10-15 09:15:20|597.3|597.2|597.3|597.1|597.4|597.2|597.3|597|1308
1634289340000|2021-10-15 09:15:40|597.4|597.2|597.3|597|597.4|597.2|597.2|597|4426
1634289350000|2021-10-15 09:15:50|597.4|597.1|598.7|598.5|598.9|598.6|597.4|597|131201
1634289360000|2021-10-15 09:16:00|598.8|598.6|599.2|598.9|599.4|599.1|598.8|598.6|37232
1634289370000|2021-10-15 09:16:10|598.9|598.8|598.8|598.6|599.1|598.9|598.6|598.3|19011
1634289380000|2021-10-15 09:16:20|598.9|598.5|599.3|598.9|599.4|598.9|598.9|598.5|2589
1634289390000|2021-10-15 09:16:30|599.4|599.1|599.4|599.1|599.4|599.1|599.4|599.1|2550
1634289400000|2021-10-15 09:16:40|599.3|599|599.1|598.9|599.3|599|599|598.9|3658
1634289410000|2021-10-15 09:16:50|599.2|599|599.2|598.9|599.3|599.1|599.2|598.9|1061
1634289420000|2021-10-15 09:17:00|599.3|599|599.6|599.3|599.7|599.4|599.3|599|6667
1634289430000|2021-10-15 09:17:10||599.4||599.4||599.4||599.4|200
1634289440000|2021-10-15 09:17:20|599.5|599.3|599.4|599.2|599.5|599.3|599.4|599.2|3091
1634289450000|2021-10-15 09:17:30|599.3|599.3|599.3|599|599.3|599.3|599.3|599|118
1634289460000|2021-10-15 09:17:40|599.4||599.4||599.4||599.4||0
1634289470000|2021-10-15 09:17:50|599.5|599.1|599.5|599.2|599.7|599.2|599.5|599.1|0
1634289480000|2021-10-15 09:18:00|599.6|599.3|599.8|599.5|599.8|599.5|599.6|599.3|15111
1634289490000|2021-10-15 09:18:10|599.7|599.6|599.8|599.5|599.8|599.6|599.7|599.4|969
1634289500000|2021-10-15 09:18:20|599.7|599.4|599.7|599.3|599.8|599.4|599.6|599.3|153
1634289520000|2021-10-15 09:18:40|599.6|599.2|599.5|599.1|599.6|599.2|599.4|599.1|360
1634289530000|2021-10-15 09:18:50|599.4|598.9|599.1|598.9|599.4|598.9|599.1|598.8|1520
1634289540000|2021-10-15 09:19:00|599.2|598.8|599.5|599.1|599.5|599.2|599.2|598.8|1751
1634289550000|2021-10-15 09:19:10|599.6|599.2|599.6|599.4|599.6|599.4|599.5|599.2|1000
1634289560000|2021-10-15 09:19:20|599.5||599.6||599.6||599.5||350
1634289580000|2021-10-15 09:19:40|599.7||599.7||599.7||599.7||800
1634289590000|2021-10-15 09:19:50|599.6||599.6||599.6||599.6||0
1634289600000|2021-10-15 09:20:00|599.5|599.3|599.6|599.3|599.7|599.3|599.5|599.2|1410
1634289620000|2021-10-15 09:20:20||599.4||599.4||599.4||599.4|199
1634289630000|2021-10-15 09:20:30|599.7|599.5|599.7|599.4|599.7|599.6|599.6|599.4|647
1634289640000|2021-10-15 09:20:40|599.6|599.3|599.5|599.2|599.6|599.3|599.4|599.2|930
1634289650000|2021-10-15 09:20:50|599.6||599.6||599.7||599.6||0
1634289660000|2021-10-15 09:21:00|599.7|599.3|599.7|599.3|599.7|599.3|599.7|599.3|0
1634289670000|2021-10-15 09:21:10|599.6|599.5|599.6|599.5|599.6|599.6|599.6|599.5|212
1634289680000|2021-10-15 09:21:20|599.7||599.7||599.7||599.7||85
1634289690000|2021-10-15 09:21:30|599.6|599.3|599.6|599.3|599.6|599.3|599.6|599.3|300
1634289700000|2021-10-15 09:21:40|599.7|599.4|599.7|599.4|599.8|599.4|599.6|599.3|1600
1634289710000|2021-10-15 09:21:50||599.3||599.3||599.3||599.3|0
1634289720000|2021-10-15 09:22:00|599.6|599.4|599.5|599.3|599.6|599.4|599.5|599.2|843
1634289770000|2021-10-15 09:22:50|599.7|599.4|599.1|598.8|599.7|599.5|599.1|598.8|9914
1634289790000|2021-10-15 09:23:10|599.2|598.9|599.1|598.9|599.2|599|599.1|598.9|300
1634289810000|2021-10-15 09:23:30|599|598.8|598.9|598.6|599|598.8|598.8|598.6|321
1634289820000|2021-10-15 09:23:40|598.8|598.5|598.6|598.3|599|598.5|598.6|598.3|500
1634289830000|2021-10-15 09:23:50|598.5|598.2|598.6|598.2|598.6|598.3|598.5|598.2|3000
1634289840000|2021-10-15 09:24:00|598.5|598.1|598.4|598.2|598.5|598.3|598.4|598.1|2376
1634289850000|2021-10-15 09:24:10|598.5|598.3|598.4|598.2|598.6|598.4|598.4|598.2|2920
1634289860000|2021-10-15 09:24:20|598.3|598.1|598.2|598|598.3|598.1|598.2|597.9|1042
1634289900000|2021-10-15 09:25:00|598.3|598.1|598.3|598.1|598.3|598.2|598.1|597.9|5590
1634289910000|2021-10-15 09:25:10|598.4|598.2|598.3|598.1|598.4|598.2|598.3|598.1|208
1634289920000|2021-10-15 09:25:20|598.6|598.2|598.3|598.1|598.6|598.3|598.3|598.1|9971
1634289930000|2021-10-15 09:25:30|598.1|598|598.1|597.9|598.1|598|598.1|597.8|2171
1634289940000|2021-10-15 09:25:40|598.2|598|598.3|598|598.4|598.1|598.2|597.9|2235
1634289960000|2021-10-15 09:26:00||598.1||598||598.1||598|100
1634289970000|2021-10-15 09:26:10|598.2||598.2||598.3||598.2||1700
1634289980000|2021-10-15 09:26:20|598.1|597.9|598|597.7|598.1|597.9|597.8|597.7|1618
1634289990000|2021-10-15 09:26:30|597.9|597.6|597.7|597.4|597.9|597.6|597.7|597.4|273
1634290000000|2021-10-15 09:26:40|597.6|597.5|597.6|597.3|597.7|597.5|597.6|597.3|2000
1634290010000|2021-10-15 09:26:50|597.5|597.4|597.5|597.3|597.8|597.7|597.5|597.3|7067
1634290020000|2021-10-15 09:27:00|||||||||751
1634290030000|2021-10-15 09:27:10|597.6|597.4|597.6|597.4|597.8|597.5|597.5|597.3|758
1634290040000|2021-10-15 09:27:20|597.5|597.3|597.3|597.2|597.5|597.3|597.2|597.1|10417
1634290050000|2021-10-15 09:27:30|||||||||300
1634290060000|2021-10-15 09:27:40|597.4|597.1|597.3|597.1|597.5|597.1|597.3|597.1|1780
1634290090000|2021-10-15 09:28:10||597.2||597.1||597.2||597.1|60
1634290100000|2021-10-15 09:28:20|597.4|597.2|597.3|597.2|597.4|597.3|597.3|597.2|877
1634290110000|2021-10-15 09:28:30|597.4|597.3|597.4|597.2|597.4|597.3|597.4|597.2|404
1634290120000|2021-10-15 09:28:40|597.3|597.1|597.3|597|597.3|597.1|597.3|597|1328
1634290130000|2021-10-15 09:28:50|597.2|597.1|596.7|596.4|597.2|597.1|596.6|596.4|11817
1634290140000|2021-10-15 09:29:00|596.8|596.5|596.8|596.5|596.8|596.6|596.8|596.5|4761
1634290150000|2021-10-15 09:29:10|596.9|596.6|596.9|596.6|597|596.7|596.9|596.6|1119
1634290160000|2021-10-15 09:29:20|597|596.7|597|596.8|597|596.9|597|596.7|21580
1634290180000|2021-10-15 09:29:40||596.9||596.9||596.9||596.8|42564
1634290190000|2021-10-15 09:29:50|597.1|597|597.4|597.1|597.4|597.2|597.1|596.9|22846
1634290200000|2021-10-15 09:30:00|597.5|597.2|597.5|597.2|597.6|597.4|597.5|597.2|2458
1634290230000|2021-10-15 09:30:30|597.6|597.3|597.7|597.5|598.2|597.9|597.6|597.3|16009
1634290240000|2021-10-15 09:30:40|597.6|597.4|597.7|597.4|597.7|597.4|597.6|597.3|1288
1634290250000|2021-10-15 09:30:50|597.6|597.5|597.7|597.4|597.8|597.5|597.6|597.4|3092
1634290270000|2021-10-15 09:31:10|597.6|597.5|597.4|597.1|597.6|597.5|597.4|597.1|760
1634290280000|2021-10-15 09:31:20||597.2||597.2||597.2||597.2|4
1634290290000|2021-10-15 09:31:30||597.1||597.1||597.1||597.1|0
1634290300000|2021-10-15 09:31:40|597.5|597.2|597.4|597.1|597.6|597.3|597.4|597.1|2641
1634290310000|2021-10-15 09:31:50|597.3|597|597.2|597|597.3|597|597.2|597|317
1634290320000|2021-10-15 09:32:00|||||||||92
1634290330000|2021-10-15 09:32:10|597.3|597.1|597.4|597.2|597.4|597.3|597.3|597.1|820
1634290340000|2021-10-15 09:32:20||597.3||597.2||597.3||597.2|500
1634290360000|2021-10-15 09:32:40|597.5|597.3|597.4|597.2|597.8|597.4|597.4|597.2|1063
1634290370000|2021-10-15 09:32:50|597.5|597.3|597.4|597.2|597.6|597.3|597.4|597.2|428
1634290390000|2021-10-15 09:33:10|597.5|597.3|597.4|597.3|597.6|597.3|597.4|597.3|234
1634290400000|2021-10-15 09:33:20|597.5|597.4|597.7|597.5|597.7|597.5|597.5|597.4|455
1634290410000|2021-10-15 09:33:30|597.6|597.4|597.7|597.5|598|597.7|597.5|597.4|9668
1634290420000|2021-10-15 09:33:40||597.6||597.6||597.6||597.6|0
1634290430000|2021-10-15 09:33:50|597.6|597.5|597.6|597.4|597.6|597.5|597.6|597.4|250
1634290450000|2021-10-15 09:34:10|597.5|597.5|597.6|597.4|597.6|597.5|597.5|597.4|13327
1634290460000|2021-10-15 09:34:20|597.5||597.5||597.6||597.5||1000
1634290470000|2021-10-15 09:34:30|597.6|597.3|597.6|597.4|597.6|597.4|597.5|597.3|1544
1634290480000|2021-10-15 09:34:40||597.3||597.3||597.3||597.3|0
1634290490000|2021-10-15 09:34:50|597.7|597.4|597.6|597.4|597.7|597.5|597.6|597.3|2032
1634290500000|2021-10-15 09:35:00||597.5||597.5||597.5||597.5|0
1634290510000|2021-10-15 09:35:10|597.5|597.4|597.4|597.2|597.5|597.4|597.4|597.2|2525
1634290520000|2021-10-15 09:35:20|597.3|597.1|597.5|597.4|597.5|597.4|597.3|597.1|2719
1634290530000|2021-10-15 09:35:30|597.4|597.3|597.4|597.1|597.4|597.3|597.4|597.1|977
1634290540000|2021-10-15 09:35:40||597.2||597.2||597.2||597.2|0
1634290550000|2021-10-15 09:35:50|597.3|597.3|597.5|597.3|597.5|597.3|597.3|597.3|1517
1634290560000|2021-10-15 09:36:00|||||||||35
1634290580000|2021-10-15 09:36:20|597.6|597.4|597.6|597.4|597.6|597.5|597.5|597.3|4633
1634290590000|2021-10-15 09:36:30|597.5|597.5|597.5|597.3|597.5|597.5|597.5|597.3|600
1634290600000|2021-10-15 09:36:40||597.4||597.4||597.4||597.4|0
1634290610000|2021-10-15 09:36:50|597.6|597.5|597.6|597.4|597.6|597.5|597.6|597.4|9534
1634290630000|2021-10-15 09:37:10||597.5||597.4||597.5||597.4|0
1634290640000|2021-10-15 09:37:20||597.5||597.4||597.5||597.4|413
1634290660000|2021-10-15 09:37:40|||||||||250
1634290690000|2021-10-15 09:38:10||597.5||597.4||597.5||597.4|3085
1634290700000|2021-10-15 09:38:20|597|596.9|596.8|596.6|597.6|597|596.8|596.6|52650
1634290710000|2021-10-15 09:38:30|596.9|596.7|596.8|596.6|596.9|596.7|596.8|596.6|977
1634290720000|2021-10-15 09:38:40|596.9|596.7|596.7|596.5|596.9|596.7|596.7|596.5|2773
1634290730000|2021-10-15 09:38:50|596.8|596.6|596.7|596.5|596.9|596.7|596.7|596.5|2613
1634290740000|2021-10-15 09:39:00|596.8|596.6|596.8|596.6|596.9|596.7|596.8|596.6|307
1634290760000|2021-10-15 09:39:20|596.9|596.7|596.8|596.6|596.9|596.8|596.8|596.6|511
1634290770000|2021-10-15 09:39:30|596.9|596.7|596.8|596.6|596.9|596.8|596.8|596.6|915
1634290780000|2021-10-15 09:39:40|596.7|596.5|596.5|596.2|596.7|596.5|596.4|596.2|779
1634290790000|2021-10-15 09:39:50|596.4|596.3|596.4|596.2|596.4|596.3|596.4|596.2|600
1634290800000|2021-10-15 09:40:00|596.5|596.1|595.8|595.6|596.5|596.1|595.7|595.4|7544
1634290810000|2021-10-15 09:40:10|595.9|595.7|595.8|595.6|596.2|595.8|595.8|595.6|795
1634290820000|2021-10-15 09:40:20|||||||||668
1634290830000|2021-10-15 09:40:30|595.9|595.7|596.1|595.9|596.1|595.9|595.9|595.7|5515
1634290840000|2021-10-15 09:40:40|||||||||1000
1634290850000|2021-10-15 09:40:50|595.9|595.8|596.1|595.8|596.1|595.9|595.9|595.8|2527
1634290860000|2021-10-15 09:41:00|596|595.7|596|595.8|596|595.9|596|595.7|454
1634290870000|2021-10-15 09:41:10|596.1|595.7|596.5|596.3|596.6|596.3|596.1|595.7|8721
1634290880000|2021-10-15 09:41:20|596.6|596.4|596.7|596.5|596.7|596.5|596.6|596.4|1723
1634290890000|2021-10-15 09:41:30|596.8|596.6|596.8|596.5|596.8|596.6|596.8|596.5|0
1634290900000|2021-10-15 09:41:40|596.7||596.7||596.7||596.7||0
1634290930000|2021-10-15 09:42:10|596.8|596.4|596.7|596.4|596.8|596.5|596.5|596.3|4413
1634290940000|2021-10-15 09:42:20|596.6||596.6||596.6||596.6||0
1634290950000|2021-10-15 09:42:30|596.7|596.5|596.8|596.5|596.8|596.6|596.7|596.5|1920
1634290960000|2021-10-15 09:42:40|596.7||596.7||596.7||596.7||0
1634290970000|2021-10-15 09:42:50|596.8|596.6|596.7|596.5|596.8|596.6|596.6|596.5|2930
1634290980000|2021-10-15 09:43:00|||||||||170
1634290990000|2021-10-15 09:43:10|596.6|596.4|596.7|596.4|596.7|596.5|596.6|596.3|2735
1634291010000|2021-10-15 09:43:30|596.6|596.3|596.5|596.3|596.6|596.3|596.5|596.3|1680
1634291020000|2021-10-15 09:43:40|||||||||26
1634291050000|2021-10-15 09:44:10|596.6|596.4|596.9|596.7|596.9|596.7|596.6|596.4|1307
1634291060000|2021-10-15 09:44:20||596.8||596.8||596.8||596.8|0
1634291070000|2021-10-15 09:44:30|596.8|596.7|596.8|596.6|596.8|596.7|596.8|596.6|1433
1634291080000|2021-10-15 09:44:40|||||||||10
1634291090000|2021-10-15 09:44:50|596.9|596.7|596.9|596.7|596.9|596.8|596.9|596.7|1698
1634291100000|2021-10-15 09:45:00|597|596.8|597.2|597|597.2|597|597|596.8|4039
1634291110000|2021-10-15 09:45:10|597.3|597.1|597.2|597|597.3|597.1|597.2|597|1651
1634291120000|2021-10-15 09:45:20|597.3|597.1|597.6|597.5|597.6|597.5|597.3|597.1|9754
1634291130000|2021-10-15 09:45:30|597.7|597.4|597.5|597.2|597.7|597.5|597.5|597.2|4719
1634291140000|2021-10-15 09:45:40|597.4|597.1|597.2|596.9|597.4|597.1|597.2|596.9|907
1634291160000|2021-10-15 09:46:00|597.1|596.8|596.9|596.5|597.1|596.8|596.9|596.5|0
1634291170000|2021-10-15 09:46:10||596.6||596.6||596.6||596.6|0
1634291190000|2021-10-15 09:46:30|596.8|596.5|596.7|596.4|596.8|596.5|596.6|596.4|780
1634291200000|2021-10-15 09:46:40|596.6|596.3|596.5|596.3|596.6|596.3|596.4|596.2|1742
1634291210000|2021-10-15 09:46:50|596.6|596.4|596.5|596.3|596.6|596.4|596.5|596.2|1407
1634291220000|2021-10-15 09:47:00|596.6|596.4|596.6|596.3|596.6|596.4|596.6|596.3|500
1634291230000|2021-10-15 09:47:10||596.4||596.4||596.4||596.3|0
1634291250000|2021-10-15 09:47:30|596.5|596.3|596.6|596.4|596.6|596.5|596.5|596.3|713
1634291260000|2021-10-15 09:47:40|596.7|596.5|596.9|596.6|596.9|596.6|596.7|596.5|877
1634291270000|2021-10-15 09:47:50|596.8||596.8||596.8||596.8||0
1634291290000|2021-10-15 09:48:10|596.7|596.5|596.6|596.5|596.8|596.6|596.6|596.4|940
1634291300000|2021-10-15 09:48:20|596.5|596.4|596.5|596.3|596.6|596.5|596.5|596.3|2194
1634291320000|2021-10-15 09:48:40|||||||||1000
1634291340000|2021-10-15 09:49:00|596.6|596.4|596.5|596.3|596.7|596.4|596.5|596.3|285
1634291370000|2021-10-15 09:49:30|||||||||160
1634291380000|2021-10-15 09:49:40|596.4|596.2|596.4|596.2|596.6|596.3|596.3|596.1|6142
1634291390000|2021-10-15 09:49:50|596.5|596.3|596.9|596.6|596.9|596.6|596.5|596.3|1905
1634291400000|2021-10-15 09:50:00|597|596.7|597.1|596.6|597.1|596.7|597|596.6|250
1634291410000|2021-10-15 09:50:10||596.7||596.8||596.9||596.7|0
1634291420000|2021-10-15 09:50:20||596.7||596.8||596.8||596.7|0
1634291440000|2021-10-15 09:50:40||596.9||596.9||596.9||596.9|0
1634291450000|2021-10-15 09:50:50|597.2|597|597.2|596.9|597.3|597.1|597|596.9|11851
1634291460000|2021-10-15 09:51:00|597.1|596.8|597.1|596.8|597.2|596.8|597.1|596.7|0
1634291470000|2021-10-15 09:51:10|597.2|596.7|597.4|597.2|597.4|597.2|597.2|596.7|4394
1634291480000|2021-10-15 09:51:20|597.3|597.1|597.2|596.9|597.4|597.1|597.2|596.9|0
1634291490000|2021-10-15 09:51:30|597.1|597.1|597.1|596.9|597.1|597.1|597.1|596.9|300
1634291500000|2021-10-15 09:51:40|597|596.8|596.8|596.5|597|596.8|596.7|596.5|1889
1634291510000|2021-10-15 09:51:50|597|596.9|596.8|596.5|597|596.9|596.7|596.5|8500
1634291520000|2021-10-15 09:52:00|597|596.9|596.6|596.4|597|596.9|596.5|596.3|14252
1634291530000|2021-10-15 09:52:10|596.7|596.5|596.8|596.5|596.8|596.5|596.7|596.5|6
1634291540000|2021-10-15 09:52:20|597|596.6|597|596.7|597|596.7|596.8|596.6|5154
1634291550000|2021-10-15 09:52:30|596.9|596.6|596.9|596.6|597|596.6|596.8|596.5|4000
1634291570000|2021-10-15 09:52:50|597|596.7|597.4|597.1|597.4|597.1|597|596.7|1867
1634291580000|2021-10-15 09:53:00|597.5|597|597.4|597.1|597.5|597.1|597.4|597|280
1634291590000|2021-10-15 09:53:10|597.3|597|597.3|597|597.3|597|597.3|597|0
1634291600000|2021-10-15 09:53:20|597.2|596.9|597.1|596.9|597.2|596.9|597.1|596.9|100
1634291610000|2021-10-15 09:53:30|597|596.8|596.9|596.6|597|596.8|596.9|596.6|307
1634291620000|2021-10-15 09:53:40|||||||||1000
1634291630000|2021-10-15 09:53:50|596.8|596.5|596.8|596.6|596.9|596.6|596.8|596.5|1690
1634291650000|2021-10-15 09:54:10|596.7|596.4|596.6|596.3|596.7|596.5|596.6|596.3|10072
1634291660000|2021-10-15 09:54:20|596.5||596.5||596.5||596.5||0
1634291670000|2021-10-15 09:54:30|||||||||22
1634291680000|2021-10-15 09:54:40|596.4|596.2|596.4|596.2|596.4|596.3|596.4|596.2|212
1634291690000|2021-10-15 09:54:50|596.3|596.1|596.2|596|596.3|596.1|596.2|596|237
1634291740000|2021-10-15 09:55:40|596.3|596.1|596.5|596.2|596.5|596.2|596.3|596.1|1483
1634291770000|2021-10-15 09:56:10||596.3||596.2||596.3||596.2|0
1634291790000|2021-10-15 09:56:30|596.6|596.3|596.6|596.4|596.7|596.5|596.6|596.3|1541
1634291820000|2021-10-15 09:57:00|596.5|596.3|596.2|596|596.5|596.4|596.2|596|6986
1634291830000|2021-10-15 09:57:10|596.3|595.9|596.3|595.9|596.3|595.9|596.3|595.9|416
1634291850000|2021-10-15 09:57:30|596.2|595.8|596.1|595.9|596.2|595.9|595.9|595.7|2596
1634291860000|2021-10-15 09:57:40|596.2|596.2|596.4|596.2|596.4|596.2|596.2|596.2|3627
1634291870000|2021-10-15 09:57:50|596.3|596.1|596.1|595.9|596.3|596.1|596.1|595.9|2107
1634291880000|2021-10-15 09:58:00|596.2|596|596.4|596.2|596.4|596.2|596.1|595.9|1337
1634291890000|2021-10-15 09:58:10|596.3||596.3||596.3||596.3||0
1634291900000|2021-10-15 09:58:20|596.4|596.3|596.4|596.2|596.4|596.3|596.4|596.2|629
1634291910000|2021-10-15 09:58:30|596.5|596.3|596.5|596.2|596.7|596.4|596.5|596.2|90
1634291930000|2021-10-15 09:58:50|596.4|596.1|596.4|596.1|596.4|596.1|596.4|596.1|500
1634291940000|2021-10-15 09:59:00||596.2||596.1||596.2||596.1|10
1634291960000|2021-10-15 09:59:20|596.5|596.2|596.7|596.4|596.7|596.4|596.5|596.2|954
1634291970000|2021-10-15 09:59:30||596.5||596.5||596.5||596.5|0
1634291980000|2021-10-15 09:59:40|596.6|596.4|596.5|596.4|596.6|596.4|596.5|596.4|585
1634291990000|2021-10-15 09:59:50|596.4|596.3|596.5|596.3|596.5|596.3|596.3|596.1|2038
1634292000000|2021-10-15 10:00:00||596.2||596.2||596.2||596.2|0
1634292010000|2021-10-15 10:00:10|596.4|596.1|596.3|596.1|596.4|596.3|596.3|596.1|152
1634292020000|2021-10-15 10:00:20|||||||||340
1634292030000|2021-10-15 10:00:30|596.4|596.2|596.5|596.2|596.5|596.3|596.4|596.2|445
1634292040000|2021-10-15 10:00:40|596.4||596.4||596.4||596.4||0
1634292050000|2021-10-15 10:00:50|596.3|596.1|596.5|596.3|596.7|596.3|596.3|596.1|2198
1634292070000|2021-10-15 10:01:10|596.6|596.4|596.6|596.3|596.7|596.5|596.6|596.3|425
1634292080000|2021-10-15 10:01:20|596.7||596.7||596.7||596.7||0
1634292090000|2021-10-15 10:01:30|596.6|596.2|596.7|596.4|596.7|596.4|596.5|596.2|2500
1634292110000|2021-10-15 10:01:50|596.6|596.3|596.6|596.3|596.6|596.3|596.6|596.3|0
1634292130000|2021-10-15 10:02:10|596.5|596.2|596.4|596.3|596.5|596.3|596.4|596.2|490
1634292140000|2021-10-15 10:02:20|596.5||596.4||596.6||596.4||4
1634292150000|2021-10-15 10:02:30|596.3|596.2|596.3|596.1|596.4|596.2|596.3|596.1|603
1634292180000|2021-10-15 10:03:00|596.4|596.3|596.3|596.1|596.4|596.3|596.3|596.1|10025
1634292190000|2021-10-15 10:03:10|596.4|596.2|596.4|596.1|596.4|596.2|596.4|596.1|400
1634292220000|2021-10-15 10:03:40||596.2||596.1||596.2||596.1|0
1634292230000|2021-10-15 10:03:50|596.3|596|596.1|595.9|596.3|596|596.1|595.9|704
1634292240000|2021-10-15 10:04:00|596.2|596|596.4|596.1|596.4|596.3|596.1|595.9|9060
1634292250000|2021-10-15 10:04:10|596.3||596.4||596.4||596.3||1000
1634292260000|2021-10-15 10:04:20||596.2||596.2||596.2||596.1|0
1634292280000|2021-10-15 10:04:40|596.5|596.3|596.6|596.3|596.6|596.4|596.5|596.3|600
1634292290000|2021-10-15 10:04:50||596.2||596.2||596.2||596.2|0
1634292320000|2021-10-15 10:05:20|596.5|596.3|596.5|596.3|596.5|596.3|596.5|596.3|0
1634292330000|2021-10-15 10:05:30||596.2||596.2||596.2||596.2|0
1634292340000|2021-10-15 10:05:40|596.6|596.3|596.7|596.5|596.8|596.5|596.5|596.3|4558
1634292350000|2021-10-15 10:05:50|596.8|596.6|596.7|596.5|596.8|596.7|596.6|596.4|1635
1634292360000|2021-10-15 10:06:00|596.8|596.6|596.7|596.6|596.8|596.6|596.7|596.6|1341
1634292370000|2021-10-15 10:06:10|596.8|596.7|596.8|596.6|596.9|596.7|596.8|596.6|2703
1634292380000|2021-10-15 10:06:20|596.9|596.7|597.1|596.8|597.2|597|596.9|596.7|8705
1634292390000|2021-10-15 10:06:30||597||596.8||597||596.8|3093
1634292400000|2021-10-15 10:06:40|597.2|596.9|597.4|597.2|597.4|597.2|597.1|596.9|2638
1634292410000|2021-10-15 10:06:50|597.3|597.1|597.3|597|597.3|597.1|597.2|597|3612
1634292420000|2021-10-15 10:07:00||597.1||597.1||597.1||597.1|0
1634292440000|2021-10-15 10:07:20|597.2|597|597.3|597|597.3|597|597.2|597|4
1634292450000|2021-10-15 10:07:30|597.2||597.2||597.2||597.2||125
1634292460000|2021-10-15 10:07:40|597.1|596.9|597|596.8|597.1|596.9|597|596.8|2905
1634292470000|2021-10-15 10:07:50|596.9|596.7|596.9|596.7|597|596.7|596.9|596.7|1076
1634292510000|2021-10-15 10:08:30|596.8|596.6|596.7|596.4|596.8|596.6|596.7|596.4|628
1634292520000|2021-10-15 10:08:40|596.8|596.5|596.8|596.5|596.8|596.6|596.8|596.5|20
1634292540000|2021-10-15 10:09:00|||||||||100
1634292560000|2021-10-15 10:09:20|596.7|596.4|596.4|596.2|596.7|596.4|596.4|596.2|410
1634292570000|2021-10-15 10:09:30|596.5|596.3|596.2|596|596.6|596.4|596.1|596|5661
1634292610000|2021-10-15 10:10:10|596.1|595.9|596|595.7|596.1|595.9|595.9|595.6|857
1634292620000|2021-10-15 10:10:20|596.2|596.1|596.2|595.9|596.2|596.1|596.1|595.7|7181
1634292630000|2021-10-15 10:10:30||596||596||596||596|0
1634292640000|2021-10-15 10:10:40||595.9||595.9||595.9||595.9|0
1634292650000|2021-10-15 10:10:50||596||596.1||596.1||596|0
1634292660000|2021-10-15 10:11:00|596.3|596.2|596.4|596.2|596.4|596.2|596.2|596.2|808
1634292670000|2021-10-15 10:11:10|596.3|596.1|596.3|596.1|596.4|596.1|596.3|596.1|51
1634292680000|2021-10-15 10:11:20|596.4|596.2|596.2|596|596.4|596.2|596.2|596|4580
1634292690000|2021-10-15 10:11:30|596.1||596.1||596.1||596.1||0
1634292700000|2021-10-15 10:11:40|596.2||596.1||596.2||596.1||950
1634292720000|2021-10-15 10:12:00|596.2|596.1|596.2|596|596.2|596.1|596.1|596|1243
1634292740000|2021-10-15 10:12:20|||||||||200
1634292790000|2021-10-15 10:13:10|596.1|595.9|595.8|595.6|596.1|595.9|595.7|595.6|12974
1634292800000|2021-10-15 10:13:20|595.7|595.5|595.7|595.5|595.7|595.5|595.6|595.5|1413
1634292810000|2021-10-15 10:13:30||595.6||595.6||595.6||595.6|200
1634292820000|2021-10-15 10:13:40|595.8||595.8||595.8||595.8||0
1634292830000|2021-10-15 10:13:50|595.7|595.5|595.8|595.5|595.8|595.5|595.6|595.5|1243
1634292870000|2021-10-15 10:14:30|595.7||595.7||595.7||595.7||120
1634292880000|2021-10-15 10:14:40|595.6|595.4|595.2|595|595.6|595.4|595.2|595|3001
1634292890000|2021-10-15 10:14:50|595.3|595.1|595.5|595.3|595.6|595.3|595.2|595|4739
1634292900000|2021-10-15 10:15:00|595.3|595.2|595.4|595.1|595.5|595.2|595.3|595.1|36
1634292910000|2021-10-15 10:15:10|595.3|595|595.3|595|595.3|595|595.3|595|0
1634292930000|2021-10-15 10:15:30|595.4|595.1|595.4|595.1|595.5|595.2|595.4|595.1|737
1634292940000|2021-10-15 10:15:40|595.3|595|594.8|594.6|595.3|595|594.8|594.6|27066
1634292950000|2021-10-15 10:15:50|594.7|594.5|594.5|594.2|594.7|594.5|594.4|594.2|13138
1634292960000|2021-10-15 10:16:00|594.4|594.3|594.4|594.2|594.6|594.3|594.4|594.2|1996
1634292970000|2021-10-15 10:16:10|594|593.9|594.2|594|594.4|594|594|593.9|12505
1634292980000|2021-10-15 10:16:20|||||||||1000
1634292990000|2021-10-15 10:16:30|594.1|593.9|593.5|593.2|594.1|593.9|593.5|593.2|8771
1634293000000|2021-10-15 10:16:40|593.4|593.1|593.4|593.1|593.5|593.2|593.4|593.1|1295
1634293030000|2021-10-15 10:17:10|593|592.9|593.4|593.1|593.4|593.2|593|592.9|22810
1634293040000|2021-10-15 10:17:20|593.5|593.2|593.2|593|593.5|593.3|593.2|593|3686
1634293050000|2021-10-15 10:17:30|593.1|592.5|593.1|592.7|593.1|592.7|592.6|592.3|30571
1634293080000|2021-10-15 10:18:00|593|592.8|593.2|592.9|593.4|593.1|593|592.8|10125
1634293110000|2021-10-15 10:18:30|593.3|593|593.6|593.2|593.7|593.4|593.3|593|2075
1634293120000|2021-10-15 10:18:40|593.5|593.3|593|592.8|593.5|593.3|593|592.8|3448
1634293130000|2021-10-15 10:18:50|592.9|592.7|593|592.8|593|592.8|592.9|592.7|1639
1634293140000|2021-10-15 10:19:00|593.1|592.9|593.2|592.9|593.2|593|593|592.8|5220
1634293160000|2021-10-15 10:19:20|593.3|593|593.3|593|593.4|593.2|593.3|592.9|900
1634293180000|2021-10-15 10:19:40|593.5|593.1|593.3|593.1|593.6|593.4|593.3|593.1|4720
1634293190000|2021-10-15 10:19:50|593.2|593|593.2|592.9|593.2|593|593.2|592.9|252
1634293200000|2021-10-15 10:20:00|593.1|593|593.2|592.9|593.2|593|593.1|592.9|750
1634293210000|2021-10-15 10:20:10|||||||||250
1634293220000|2021-10-15 10:20:20|593.3|593|593.5|593.3|593.7|593.3|593.3|593|2176
1634293230000|2021-10-15 10:20:30|593.6|593.4|593.7|593.4|593.7|593.4|593.6|593.4|518
1634293240000|2021-10-15 10:20:40||593.3||593.3||593.3||593.3|0
1634293260000|2021-10-15 10:21:00||593.4||593.3||593.4||593.3|0
1634293270000|2021-10-15 10:21:10||593.4||593.4||593.4||593.4|0
1634293280000|2021-10-15 10:21:20|593.6||593.6||593.6||593.6||0
1634293300000|2021-10-15 10:21:40|593.7|593.5|593.7|593.4|593.7|593.5|593.7|593.4|600
1634293310000|2021-10-15 10:21:50|593.8|593.5|593.9|593.6|593.9|593.7|593.7|593.5|2066
1634293320000|2021-10-15 10:22:00|594||594.1||594.1||594||0
1634293330000|2021-10-15 10:22:10|593.9|593.4|593.7|593.3|593.9|593.6|593.6|593.3|12200
1634293340000|2021-10-15 10:22:20|593.6||593.6||593.7||593.6||0
1634293350000|2021-10-15 10:22:30|593.5|593.4|593.2|592.9|593.6|593.4|593.2|592.9|2827
1634293360000|2021-10-15 10:22:40|593.1|592.8|593|592.8|593.1|592.8|593|592.5|0
1634293370000|2021-10-15 10:22:50||592.7||592.7||592.8||592.7|0
1634293380000|2021-10-15 10:23:00|593.4|592.8|593.5|593.2|593.5|593.2|593.2|592.8|17748
1634293390000|2021-10-15 10:23:10|593.4|593.3|593.6|593.3|593.7|593.4|593.4|593.2|1182
1634293400000|2021-10-15 10:23:20|593.5|593.2|593.5|593.2|593.5|593.2|593.5|593.2|0
1634293410000|2021-10-15 10:23:30|593.6|593.3|593.6|593.5|594|593.7|593.6|593.3|5514
1634293420000|2021-10-15 10:23:40|593.5|593.4|593.5|593.3|594|593.5|593.5|593.3|14470
1634293430000|2021-10-15 10:23:50|593.6|593.4|593.5|593.2|593.6|593.4|593.3|593.2|3157
1634293470000|2021-10-15 10:24:30||593.3||593.2||593.3||593.2|0
1634293480000|2021-10-15 10:24:40|593.4|593.3|593.5|593.2|593.5|593.3|593.4|593.2|355
1634293490000|2021-10-15 10:24:50|593.4||593.4||593.4||593.4||0
1634293510000|2021-10-15 10:25:10|593.5|593.3|593.4|593.2|593.5|593.4|593.4|593.2|2325
1634293520000|2021-10-15 10:25:20|593.5|593.3|593.5|593.3|593.6|593.3|593.5|593.3|3000
1634293560000|2021-10-15 10:26:00|593.8|593.4|593.7|593.4|593.8|593.6|593.7|593.4|8300
1634293580000|2021-10-15 10:26:20|593.6||593.6||593.6||593.6||0
1634293590000|2021-10-15 10:26:30||593.5||593.4||593.5||593.4|500
1634293620000|2021-10-15 10:27:00|593.7|593.5|593.8|593.5|594|593.8|593.5|593.4|5870
1634293630000|2021-10-15 10:27:10||593.6||593.5||593.6||593.5|150
1634293640000|2021-10-15 10:27:20|594|593.6|594|593.6|594|593.7|593.7|593.5|4407
1634293660000|2021-10-15 10:27:40|593.9|593.7|593.9|593.6|594.1|594|593.8|593.6|2164
1634293680000|2021-10-15 10:28:00|||||||||250
1634293690000|2021-10-15 10:28:10|594|593.7|594|593.7|594|593.7|594|593.7|0
1634293700000|2021-10-15 10:28:20|593.9|593.6|593.8|593.5|593.9|593.7|593.6|593.5|6253
1634293710000|2021-10-15 10:28:30|593.9|593.6|594|593.7|594|593.7|593.9|593.6|2100
1634293730000|2021-10-15 10:28:50|594.1|593.8|594.4|594.2|594.7|594.2|594.1|593.8|1000
1634293740000|2021-10-15 10:29:00||594.3||594.3||594.3||594.3|0
1634293750000|2021-10-15 10:29:10|594.3|594.2|594|593.7|594.3|594.2|593.9|593.6|7301
1634293760000|2021-10-15 10:29:20|593.9|593.6|593.7|593.5|593.9|593.6|593.7|593.5|400
1634293770000|2021-10-15 10:29:30||593.4||593.4||593.5||593.4|200
1634293790000|2021-10-15 10:29:50||593.5||593.5||593.5||593.5|0
1634293800000|2021-10-15 10:30:00|593.8|593.6|594|593.7|594|593.8|593.8|593.6|1889
1634293810000|2021-10-15 10:30:10||593.8||593.8||593.8||593.8|0
1634293820000|2021-10-15 10:30:20|593.9|593.7|594.1|593.8|594.3|594|593.8|593.6|19223
1634293830000|2021-10-15 10:30:30|594.2|593.9|594|593.8|594.3|594|594|593.8|2693
1634293840000|2021-10-15 10:30:40|593.9|593.7|594.1|593.8|594.2|593.9|593.9|593.7|844
1634293850000|2021-10-15 10:30:50|594|593.7|594|593.8|594|593.8|594|593.7|0
1634293860000|2021-10-15 10:31:00|594.1|593.9|594.3|593.9|594.3|594|594.1|593.8|1153
1634293870000|2021-10-15 10:31:10|594.2|593.8|594.1|593.9|594.2|593.9|594.1|593.8|924
1634293880000|2021-10-15 10:31:20|594.2|593.8|593.8|593.7|594.2|593.8|593.8|593.7|1021
1634293900000|2021-10-15 10:31:40|593.9|593.8|594|593.7|594|593.8|593.9|593.7|1781
1634293910000|2021-10-15 10:31:50|594.1|594|594.3|594|594.3|594|594.1|594|540
1634293930000|2021-10-15 10:32:10|594.2||594.2||594.2||594.2||0
1634293940000|2021-10-15 10:32:20|594.1|594.1|594.1|593.9|594.2|594.1|594.1|593.9|1814
1634293950000|2021-10-15 10:32:30|594.2|594|594.3|594|594.3|594|594.2|594|1200
1634293960000|2021-10-15 10:32:40|594.2|593.9|594.2|594|594.4|594.3|594|593.9|7005
1634293970000|2021-10-15 10:32:50|594.4|594.1|594|593.6|594.5|594.1|593.8|593.6|12995
1634293980000|2021-10-15 10:33:00||593.7||593.7||593.7||593.7|0
1634293990000|2021-10-15 10:33:10|594.1|593.8|594.6|594.3|594.6|594.3|594.1|593.8|2781
1634294000000|2021-10-15 10:33:20|594.5|594.2|594.5|594.3|594.5|594.3|594.5|594.2|0
1634294010000|2021-10-15 10:33:30|594.6|594.4|594.7|594.4|594.7|594.4|594.6|594.4|473
1634294020000|2021-10-15 10:33:40|594.8|594.5|594.8|594.5|594.8|594.5|594.8|594.5|0
1634294030000|2021-10-15 10:33:50|594.7|594.6|594.7|594.4|594.7|594.6|594.6|594.4|1256
1634294050000|2021-10-15 10:34:10|594.6|594.3|594.2|594|594.6|594.3|594.1|594|3044
1634294060000|2021-10-15 10:34:20|594.1|593.9|594.1|593.8|594.2|593.9|594|593.7|81
1634294070000|2021-10-15 10:34:30|594|593.7|593.9|593.6|594|593.7|593.9|593.6|325
1634294090000|2021-10-15 10:34:50|594|593.7|594.2|593.7|594.3|593.8|594|593.7|3000
1634294100000|2021-10-15 10:35:00|594|593.8|594|593.8|594|593.8|594|593.8|0
1634294160000|2021-10-15 10:36:00|594.2|593.8|594.4|594|594.4|594|594.2|593.8|0
1634294170000|2021-10-15 10:36:10|594.2|593.9|594.2|593.7|594.4|594|594.2|593.7|2570
1634294180000|2021-10-15 10:36:20|594.4|593.9|594.4|593.8|594.5|594.1|594.2|593.8|150
1634294190000|2021-10-15 10:36:30|594.6|594|594.3|593.9|594.6|594|594.1|593.7|513
1634294200000|2021-10-15 10:36:40|594.1|593.6|594.3|593.9|594.3|593.9|594.1|593.6|0
1634294210000|2021-10-15 10:36:50|594.1|593.7|594.8|594.3|594.8|594.3|594.1|593.7|47
1634294240000|2021-10-15 10:37:20|594.6|594.1|594.7|594.1|594.7|594.1|594.4|593.9|208
1634294260000|2021-10-15 10:37:40|594.5|593.9|594.8|594.4|594.8|594.4|594.5|593.9|400
1634294340000|2021-10-15 10:39:00|594.6|594.2|594|593.5|594.6|594.2|594|593.5|3694
1634294350000|2021-10-15 10:39:10|594.2|593.7|594.2|593.7|594.2|593.7|593.8|593.4|172
1634294370000|2021-10-15 10:39:30|594.1|593.4|593.9|593.4|594.1|593.4|593.9|593.4|0
1634294380000|2021-10-15 10:39:40|594.1|593.6|593.8|593.4|594.1|593.6|593.8|593.4|0
1634294390000|2021-10-15 10:39:50|594|593.6|593.8|593.4|594|593.6|593.8|593.4|0
1634294440000|2021-10-15 10:40:40|594|593.6|594|593.6|594|593.6|594|593.6|0
1634294450000|2021-10-15 10:40:50|594.2|593.8|594.2|593.8|594.2|593.8|594.2|593.6|500
1634294460000|2021-10-15 10:41:00|594|593.7|594|593.5|594|593.7|594|593.5|0
1634294470000|2021-10-15 10:41:10|594.2|593.7|594.2|593.7|594.3|593.8|594.2|593.7|18124
1634294500000|2021-10-15 10:41:40|594|593.5|594|593.5|594|593.5|593.9|593.5|0
1634294550000|2021-10-15 10:42:30|594.2|593.7|594.2|593.7|594.2|593.7|594|593.5|550
1634294560000|2021-10-15 10:42:40|594|593.5|593.9|593.5|594|593.5|593.7|593.3|1720
1634294600000|2021-10-15 10:43:20|593.7|593.3|594.1|593.7|594.1|593.7|593.7|593.3|631
1634294610000|2021-10-15 10:43:30|593.9|593.4|593.9|593.4|594.1|593.6|593.9|593.4|0
1634294630000|2021-10-15 10:43:50|594.1|593.6|594|593.4|594.1|593.6|593.8|593.3|0
1634294640000|2021-10-15 10:44:00|593.7|593.2|593.7|593.2|593.7|593.2|593.7|593.2|0
1634294650000|2021-10-15 10:44:10|593.9|593.3|593.9|593.4|593.9|593.4|593.9|593.3|0
1634294670000|2021-10-15 10:44:30|593.7|593.2|593.7|593.2|593.9|593.4|593.7|593.2|164
1634294680000|2021-10-15 10:44:40|593.6|593.1|593.6|593.1|593.6|593.1|593.4|593|1700
1634294690000|2021-10-15 10:44:50|593.4|592.9|593.6|593.2|593.6|593.2|593.4|592.9|300
1634294700000|2021-10-15 10:45:00|593.4|593|593.6|593.1|593.6|593.1|593.4|593|0
1634294710000|2021-10-15 10:45:10|593.5|592.9|593.6|593|593.6|593.1|593.3|592.9|0
1634294720000|2021-10-15 10:45:20|593.5||593.5||593.5||593.5||0
1634294740000|2021-10-15 10:45:40|593.3|592.8|593.7|593.3|593.7|593.3|593.3|592.8|680
1634294750000|2021-10-15 10:45:50|593.5|593.1|593.5|593.1|593.7|593.2|593.5|593|200
1634294760000|2021-10-15 10:46:00|593.7|593.3|593.8|593.3|593.9|593.4|593.6|593.1|100
1634294770000|2021-10-15 10:46:10|593.6|593.1|593.7|593.2|593.7|593.2|593.6|593.1|0
1634294810000|2021-10-15 10:46:50|593.9|593.4|593.9|593.4|593.9|593.4|593.9|593.4|0
1634294820000|2021-10-15 10:47:00|593.8|593.6|593.8|593.4|594|593.6|593.8|593.4|172
1634294830000|2021-10-15 10:47:10|594|593.6|594.3|593.8|594.4|593.9|594|593.6|121
1634294850000|2021-10-15 10:47:30|594.1|593.6|594|593.6|594.1|593.6|593.8|593.3|200
1634294860000|2021-10-15 10:47:40|593.8|593.4|594.2|593.7|594.2|593.7|593.8|593.4|945
1634294870000|2021-10-15 10:47:50|594|593.5|594|593.5|594|593.5|594|593.5|0
1634294890000|2021-10-15 10:48:10|594.2|593.7|594|593.6|594.2|593.7|594|593.6|14
1634294900000|2021-10-15 10:48:20|594.2|593.5|594.2|593.8|594.2|593.8|594|593.5|0
1634294910000|2021-10-15 10:48:30|594|593.6|594|593.6|594|593.6|594|593.6|400
1634294930000|2021-10-15 10:48:50|594.2|593.8|594|593.6|594.2|593.8|594|593.6|220
1634294960000|2021-10-15 10:49:20|593.8|593.4|593.8|593.3|593.8|593.4|593.8|593.3|945
1634294970000|2021-10-15 10:49:30|593.7|593.1|593.5|593.1|593.7|593.1|593.5|593.1|0
1634294990000|2021-10-15 10:49:50|593.7|593.3|593.5|593.1|593.7|593.3|593.5|593.1|0
1634295000000|2021-10-15 10:50:00|593.7|593.3|593.4|593|593.7|593.3|593.4|593|215
1634295010000|2021-10-15 10:50:10|593.6|593.2|593.8|593.3|593.8|593.3|593.4|593|144
1634295020000|2021-10-15 10:50:20|593.6|593.1|593.7|593.3|593.9|593.5|593.6|593.1|14
1634295030000|2021-10-15 10:50:30|594|593.5|593.9|593.5|594|593.5|593.8|593.3|0
1634295040000|2021-10-15 10:50:40|593.6|593.4|593.6|593.4|593.6|593.4|593.6|593.4|0
1634295050000|2021-10-15 10:50:50|593.5|593.3|593.6|593.3|593.7|593.3|593.5|593.2|1000
1634295060000|2021-10-15 10:51:00|593.5||593.5||593.5||593.5||0
1634295070000|2021-10-15 10:51:10|||||||||12
1634295100000|2021-10-15 10:51:40|593.7|593.4|593.6|593.3|593.7|593.4|593.5|593.2|6513
1634295110000|2021-10-15 10:51:50|593.7||593.7||593.7||593.7||0
1634295130000|2021-10-15 10:52:10|593.6|593.2|593.5|593.2|593.6|593.2|593.5|593.2|1200
1634295140000|2021-10-15 10:52:20||593.3||593.2||593.3||593.2|35
1634295160000|2021-10-15 10:52:40|593.6|593.3|593.5|593.2|593.6|593.3|593.5|593.2|3396
1634295170000|2021-10-15 10:52:50|593.4|593.1|593.2|593|593.5|593.1|593.2|593|132
1634295180000|2021-10-15 10:53:00|593.3|593.1|593.2|593|593.4|593.1|593.2|593|1200
1634295250000|2021-10-15 10:54:10|593.1|592.9|592.9|592.7|593.1|592.9|592.9|592.7|6313
1634295260000|2021-10-15 10:54:20|592.8|592.6|592.8|592.6|592.8|592.7|592.8|592.6|0
1634295270000|2021-10-15 10:54:30|592.7|592.5|592.6|592.4|592.8|592.5|592.6|592.4|2016
1634295280000|2021-10-15 10:54:40|592.8|592.7|592.6|592.4|592.8|592.7|592.6|592.4|23000
1634295290000|2021-10-15 10:54:50|||||||||167
1634295310000|2021-10-15 10:55:10|||||||||200
1634295340000|2021-10-15 10:55:40|592.5|592.3|592.5|592.3|592.6|592.3|592.5|592.3|0
1634295350000|2021-10-15 10:55:50|592.4|592.1|592.4|592.1|592.4|592.2|592.3|592.1|5024
1634295370000|2021-10-15 10:56:10||592.2||592.2||592.2||592.2|0
1634295380000|2021-10-15 10:56:20|592.5|592.3|592.7|592.5|592.7|592.5|592.5|592.3|8481
1634295390000|2021-10-15 10:56:30|592.8|592.6|592.9|592.6|592.9|592.6|592.8|592.6|688
1634295400000|2021-10-15 10:56:40|593|592.7|593|592.8|593.4|593.1|593|592.7|14099
1634295420000|2021-10-15 10:57:00|592.9|592.9|592.9|592.7|592.9|592.9|592.9|592.7|193
1634295430000|2021-10-15 10:57:10|593.1|592.8|593.2|593|593.2|593|592.9|592.7|5421
1634295440000|2021-10-15 10:57:20|593.1|592.9|593.1|592.9|593.2|592.9|593|592.8|824
1634295460000|2021-10-15 10:57:40||592.8||592.8||592.8||592.8|0
1634295470000|2021-10-15 10:57:50|593||593.1||593.1||592.9||0
1634295500000|2021-10-15 10:58:20|593.2|592.9|593.3|593.1|593.3|593.1|593.2|592.9|2481
1634295510000|2021-10-15 10:58:30|593.4|593.2|593.4|593.1|593.5|593.3|593.3|593.1|1907
1634295520000|2021-10-15 10:58:40|593|593|593.2|593|593.3|593|593|592.9|2020
1634295530000|2021-10-15 10:58:50|593.1|592.9|592.9|592.6|593.1|592.9|592.8|592.6|2142
1634295550000|2021-10-15 10:59:10|593.1||593.1||593.1||593.1||252
1634295560000|2021-10-15 10:59:20|592.9||592.8||592.9||592.8||0
1634295570000|2021-10-15 10:59:30|592.7|592.5|592.7|592.4|592.7|592.5|592.7|592.4|1131
1634295580000|2021-10-15 10:59:40|592.6||592.6||592.6||592.6||0
1634295590000|2021-10-15 10:59:50|592.5|592.5|593.4|593|593.5|593|592.5|592.5|5664
1634295900000|2021-10-15 11:05:00|592.9|592.6|592.9|592.5|592.9|592.6|592.9|592.4|423
1634295910000|2021-10-15 11:05:10|592.8||592.8||592.8||592.8||0
1634295920000|2021-10-15 11:05:20|592.7|592.4|592.7|592.5|592.8|592.5|592.6|592.4|2288
1634295930000|2021-10-15 11:05:30|592.6|592.4|592.7|592.4|592.8|592.5|592.6|592.3|2004
1634295940000|2021-10-15 11:05:40||592.3||592.3||592.3||592.3|0
1634295970000|2021-10-15 11:06:10|592.6|592.2|592.3|592.1|592.6|592.2|592.3|592.1|2188
1634295990000|2021-10-15 11:06:30|||||||||100
1634296010000|2021-10-15 11:06:50|592.4|592.2|592.7|592.4|592.7|592.4|592.4|592.2|4132
1634296020000|2021-10-15 11:07:00|592.8||592.8||592.8||592.8||0
1634296040000|2021-10-15 11:07:20|592.5|592.5|592.8|592.5|592.8|592.5|592.5|592.5|337
1634296050000|2021-10-15 11:07:30|592.6|592.4|592.9|592.7|592.9|592.7|592.6|592.4|1086
1634296060000|2021-10-15 11:07:40||592.6||592.6||592.6||592.6|0
1634296080000|2021-10-15 11:08:00|592.8|592.5|593.1|592.9|593.3|593|592.8|592.5|5720
1634296090000|2021-10-15 11:08:10||593||592.9||593||592.9|250
1634296100000|2021-10-15 11:08:20|593|592.8|593.1|592.9|593.1|592.9|592.9|592.7|2740
1634296120000|2021-10-15 11:08:40||592.8||592.8||592.8||592.8|0
1634296130000|2021-10-15 11:08:50|593|592.7|592.8|592.6|593.1|592.7|592.8|592.6|660
1634296140000|2021-10-15 11:09:00|592.7|592.5|592.6|592.4|592.7|592.5|592.6|592.4|7024
1634296170000|2021-10-15 11:09:30|592.5|592.5|592.8|592.5|592.8|592.5|592.5|592.5|1929
1634296190000|2021-10-15 11:09:50||592.4||592.5||592.5||592.4|0
1634296200000|2021-10-15 11:10:00|592.9|592.6|592.9|592.6|593|592.7|592.9|592.6|1600
1634296210000|2021-10-15 11:10:10|593|592.5|592.9|592.5|593|592.5|592.9|592.5|0
1634296220000|2021-10-15 11:10:20||592.6||592.6||592.6||592.6|0
1634296240000|2021-10-15 11:10:40||592.7||592.6||592.7||592.6|200
1634296260000|2021-10-15 11:11:00||592.7||592.7||592.7||592.7|150
1634296270000|2021-10-15 11:11:10||592.6||592.6||592.6||592.6|0
1634296280000|2021-10-15 11:11:20|592.8||592.8||592.8||592.8||0
1634296290000|2021-10-15 11:11:30|592.9|592.7|593|592.8|593|592.8|592.9|592.7|1861
1634296300000|2021-10-15 11:11:40|593.1|592.9|593.2|592.9|593.2|593|593.1|592.9|2393
1634296330000|2021-10-15 11:12:10||593||593||593||593|0
1634296360000|2021-10-15 11:12:40||592.9||592.9||592.9||592.9|0
1634296370000|2021-10-15 11:12:50|593.1|592.8|593|592.7|593.1|592.8|593|592.7|688
1634296390000|2021-10-15 11:13:10|592.9||592.9||593||592.9||762
1634296400000|2021-10-15 11:13:20|593||592.9||593||592.9||0
1634296420000|2021-10-15 11:13:40|592.8|592.6|592.8|592.5|592.8|592.6|592.8|592.5|2117
1634296430000|2021-10-15 11:13:50|592.9|592.6|592.9|592.7|592.9|592.7|592.9|592.6|111
1634296440000|2021-10-15 11:14:00|593|592.8|593|592.7|593|592.8|593|592.7|917
1634296450000|2021-10-15 11:14:10|593.1|592.8|593.2|593|593.2|593|593.1|592.8|2049
1634296460000|2021-10-15 11:14:20|593.3|592.9|593.3|593|593.4|593|593.3|592.9|1000
1634296470000|2021-10-15 11:14:30|593.4||593.4||593.4||593.4||0
1634296480000|2021-10-15 11:14:40|593.3|593.1|593.3|593|593.3|593.1|593.3|593|0
1634296490000|2021-10-15 11:14:50|593.4|593.1|593.4|593.1|593.4|593.2|593.4|593.1|340
1634296500000|2021-10-15 11:15:00|593.3|593|593.3|593|593.3|593|593.3|593|0
1634296510000|2021-10-15 11:15:10|593.4|593.1|593.4|593.1|593.4|593.1|593.4|593.1|0
1634296520000|2021-10-15 11:15:20||593||593||593||593|0
1634296530000|2021-10-15 11:15:30|593.3|592.9|593.1|592.7|593.3|592.9|593.1|592.7|1024
1634296550000|2021-10-15 11:15:50|593||593||593||593||1000
1634296560000|2021-10-15 11:16:00|592.9|592.6|592.8|592.5|592.9|592.6|592.8|592.5|74
1634296570000|2021-10-15 11:16:10|592.7|592.4|592.6|592.2|592.7|592.4|592.6|592.2|0
1634296580000|2021-10-15 11:16:20|592.5||592.5||592.5||592.5||600
1634296590000|2021-10-15 11:16:30|592.4|592.1|592.4|592.1|592.4|592.1|592.4|592.1|0
1634296600000|2021-10-15 11:16:40|592.6|592.2|591.1|590.7|592.6|592.4|591|590.6|98633
1634296610000|2021-10-15 11:16:50|591|590.6|591.1|590.8|591.1|591|590.8|590.5|7902
1634296630000|2021-10-15 11:17:10|591|590.9|590.9|590.8|591|591|590.9|590.8|5025
1634296640000|2021-10-15 11:17:20|590.8|590.7|590.9|590.6|590.9|590.7|590.8|590.6|3054
1634296650000|2021-10-15 11:17:30|590.8|590.5|590.7|590.4|590.8|590.5|590.6|590.3|627
1634296660000|2021-10-15 11:17:40|590.6|590.3|590.7|590.4|590.7|590.4|590.6|590.3|0
1634296670000|2021-10-15 11:17:50|590.6|590.3|590.5|590.3|590.6|590.4|590.5|590.3|6545
1634296700000|2021-10-15 11:18:20|590.6|590.4|590.6|590.4|590.6|590.5|590.6|590.4|4699
1634296710000|2021-10-15 11:18:30||590.5||590.4||590.5||590.4|860
1634296720000|2021-10-15 11:18:40|590.7|590.6|590.8|590.6|590.8|590.6|590.7|590.6|8346
1634296740000|2021-10-15 11:19:00|590.9|590.7|591.1|590.9|591.1|590.9|590.8|590.6|5425
1634296750000|2021-10-15 11:19:10|591.2|591|591.2|590.9|591.3|591|591.2|590.8|300
1634296780000|2021-10-15 11:19:40|591.3|591|591.5|591.2|591.5|591.2|591.3|591|340
1634296790000|2021-10-15 11:19:50|591.4|591.1|591.5|591.1|591.5|591.1|591.3|591.1|3
1634296800000|2021-10-15 11:20:00|591.4||591.4||591.4||591.4||0
1634296810000|2021-10-15 11:20:10||591.2||591.2||591.2||591.2|0
1634296820000|2021-10-15 11:20:20|591.3|591.1|591.3|591.1|591.4|591.1|591.3|591.1|0
1634296830000|2021-10-15 11:20:30|591.4|591.2|591.4|591.2|591.4|591.2|591.4|591.2|0
1634296850000|2021-10-15 11:20:50|591.6|591.5|591.4|591.2|591.6|591.5|591.4|591.2|10000
1634296870000|2021-10-15 11:21:10|591.5|591.3|591.5|591.2|591.5|591.3|591.5|591.2|2171
1634296880000|2021-10-15 11:21:20|591.4|591.1|591.3|591|591.4|591.1|591.2|591|8748
1634296910000|2021-10-15 11:21:50|591.4||591.3||591.4||591.3||0
1634296930000|2021-10-15 11:22:10|591.4|591.1|591.3|591|591.5|591.1|591.3|591|5000
1634296950000|2021-10-15 11:22:30|591.2|590.9|591|590.7|591.2|590.9|590.9|590.6|10919
1634296960000|2021-10-15 11:22:40|591.1||591.1||591.1||591.1||1000
1634296970000|2021-10-15 11:22:50|591.2|590.8|591.3|591.1|591.3|591.1|591.2|590.8|1828
1634296980000|2021-10-15 11:23:00|591.4|591|591.3|591|591.4|591.1|591.3|591|2000
1634296990000|2021-10-15 11:23:10|591.2|590.9|591.1|590.8|591.3|590.9|591.1|590.8|0
1634297000000|2021-10-15 11:23:20|591.2|590.7|591.2|590.9|591.2|590.9|591.2|590.7|250
1634297010000|2021-10-15 11:23:30|591.3|591|591.2|590.9|591.3|591|591.2|590.9|85
1634297040000|2021-10-15 11:24:00|591.3|591|591|590.7|591.3|591|590.9|590.7|3248
1634297050000|2021-10-15 11:24:10||590.6||590.6||590.6||590.6|0
1634297060000|2021-10-15 11:24:20|590.9||590.8||590.9||590.8||100
1634297110000|2021-10-15 11:25:10|590.7|590.5|590.6|590.3|590.7|590.5|590.6|590.3|9940
1634297130000|2021-10-15 11:25:30|590.7|590.4|590.6|590.3|590.7|590.4|590.6|590.3|320
1634297140000|2021-10-15 11:25:40||590.4||590.3||590.4||590.3|0
1634297150000|2021-10-15 11:25:50||590.2||590.3||590.3||590.2|0
1634297170000|2021-10-15 11:26:10|590.7|590.4|590.8|590.6|590.8|590.6|590.7|590.4|2600
1634297180000|2021-10-15 11:26:20||590.5||590.6||590.6||590.5|0
1634297210000|2021-10-15 11:26:50|591.1|590.7|590.9|590.6|591.1|590.9|590.9|590.5|23315
1634297250000|2021-10-15 11:27:30|591|590.7|590.9|590.7|591.1|590.8|590.9|590.7|3000
1634297260000|2021-10-15 11:27:40||590.6||590.6||590.6||590.6|0
1634297270000|2021-10-15 11:27:50||590.7||590.6||590.7||590.6|337
1634297280000|2021-10-15 11:28:00|590.8|590.7|590.6|590.2|590.8|590.7|590.6|590.2|6486
1634297290000|2021-10-15 11:28:10|590.5|590.1|590.5|590.1|590.5|590.1|590.5|590.1|0
1634297300000|2021-10-15 11:28:20|590.4|590|590.3|590.1|590.4|590.1|590.2|590|1464
1634297320000|2021-10-15 11:28:40|590.2|590|590.3|590|590.3|590.1|590.1|590|697
1634297330000|2021-10-15 11:28:50|590.1|590.1|590.7|590.4|590.7|590.5|590.1|590|9455
1634297360000|2021-10-15 11:29:20|590.8||590.7||590.8||590.7||0
1634297370000|2021-10-15 11:29:30|590.8|590.5|590.9|590.6|590.9|590.7|590.7|590.4|4026
1634297380000|2021-10-15 11:29:40||590.7||590.8||590.8||590.6|0
1634297390000|2021-10-15 11:29:50|591|591|591.4|591|591.4|591|591|590.8|1227
1634297400000|2021-10-15 11:30:00|591.3|590.9|591.2|590.8|591.3|590.9|591.2|590.8|0
1634297420000|2021-10-15 11:30:20|591.1||591||591.1||591||0
1634297430000|2021-10-15 11:30:30|590.9|590.7|590.9|590.7|590.9|590.7|590.9|590.7|1048
1634297460000|2021-10-15 11:31:00|590.8|590.6|590.8|590.6|590.8|590.6|590.8|590.6|360
1634297480000|2021-10-15 11:31:20|590.9|590.7|591.1|590.8|591.1|590.9|590.9|590.7|2716
1634297500000|2021-10-15 11:31:40||590.9||591||591||590.9|1085
1634297510000|2021-10-15 11:31:50|591.2|591.1|591.4|591.3|591.5|591.3|591.2|591.1|5602
1634297520000|2021-10-15 11:32:00|591.5|591.4|591.5|591.3|591.5|591.4|591.5|591.3|7
1634297540000|2021-10-15 11:32:20||591.4||591.3||591.4||591.3|996
1634297550000|2021-10-15 11:32:30|591.4|591.2|591.4|591.2|591.4|591.2|591.3|591.1|2
1634297570000|2021-10-15 11:32:50|591.5||591.5||591.5||591.5||500
1634297580000|2021-10-15 11:33:00|591.4||591.5||591.5||591.4||0
1634297590000|2021-10-15 11:33:10|591.4||591.5||591.5||591.4||0
1634297600000|2021-10-15 11:33:20|591.4||591.4||591.4||591.4||0
1634297630000|2021-10-15 11:33:50|591.3|591.1|591.3|591|591.3|591.1|591.2|591|9
1634297640000|2021-10-15 11:34:00||591.1||591||591.1||591|0
1634297650000|2021-10-15 11:34:10||591.1||591||591.1||591|0
1634297660000|2021-10-15 11:34:20||591.1||591.1||591.1||591.1|0
1634297730000|2021-10-15 11:35:30|591.4|591.2|591.4|591.1|591.5|591.3|591.4|591.1|1526
1634297760000|2021-10-15 11:36:00||591.2||591.1||591.2||591.1|1000
1634297780000|2021-10-15 11:36:20||591.2||591.1||591.2||591.1|0
1634297800000|2021-10-15 11:36:40|591.5|591.2|591.4|591.2|591.5|591.3|591.4|591.2|2062
1634297850000|2021-10-15 11:37:30|||||||||100
1634297860000|2021-10-15 11:37:40|591.5|591.3|591.2|591.1|591.5|591.3|591.2|591.1|14998
1634297870000|2021-10-15 11:37:50|591.1|591|591.2|591|591.2|591|591|590.9|21610
1634297880000|2021-10-15 11:38:00|591.1|590.9|591|590.9|591.1|590.9|591|590.9|343
1634297890000|2021-10-15 11:38:10|591.1|590.8|591.1|590.8|591.1|590.8|591.1|590.8|140
1634297900000|2021-10-15 11:38:20|591||591||591||591||0
1634297910000|2021-10-15 11:38:30|591.1|590.9|591.2|591|591.2|591.1|591.1|590.9|3569
1634297940000|2021-10-15 11:39:00|591.3|591.1|591.5|591.2|591.5|591.3|591.2|591|18133
1634297970000|2021-10-15 11:39:30||591.3||591.3||591.3||591.3|0
1634297980000|2021-10-15 11:39:40|||||||||500
1634297990000|2021-10-15 11:39:50|591.4||591.4||591.5||591.4||15407
1634298000000|2021-10-15 11:40:00|591.5|591.4|591.5|591.3|591.5|591.4|591.5|591.3|6173
1634298020000|2021-10-15 11:40:20|591.4||591.4||591.4||591.4||3893
1634298030000|2021-10-15 11:40:30|||||||||4500
1634298050000|2021-10-15 11:40:50|||||||||1413
1634298060000|2021-10-15 11:41:00|591.3|591.1|590.5|590.3|591.3|591.1|590.3|590.1|44618
1634298070000|2021-10-15 11:41:10|590.6|590.4|590.6|590.4|590.6|590.4|590.5|590.3|3187
1634298080000|2021-10-15 11:41:20||590.5||590.5||590.5||590.5|2073
1634298090000|2021-10-15 11:41:30||590.4||590.4||590.4||590.4|442
1634298100000|2021-10-15 11:41:40|590.5|590.3|590.6|590.3|590.6|590.3|590.5|590.3|803
1634298120000|2021-10-15 11:42:00|590.5|590.2|590.5|590.2|590.5|590.3|590.5|590.2|39
1634298130000|2021-10-15 11:42:10|590.6|590.3|590.6|590.4|590.8|590.5|590.6|590.3|753
1634298170000|2021-10-15 11:42:50|591.1|591|590.8|590.5|591.3|591|590.8|590.5|63446
1634298240000|2021-10-15 11:44:00|590.7|590.6|590.7|590.5|590.7|590.6|590.7|590.5|1000
1634298250000|2021-10-15 11:44:10|590.6||590.7||590.7||590.6||0
1634298270000|2021-10-15 11:44:30|590.8|590.6|590.8|590.6|590.8|590.7|590.7|590.6|1648
1634298280000|2021-10-15 11:44:40||590.5||590.5||590.5||590.5|0
1634298310000|2021-10-15 11:45:10|590.7||590.7||590.7||590.7||0
1634298330000|2021-10-15 11:45:30|590.8|590.6|591|590.8|591|590.8|590.8|590.6|9927
1634298340000|2021-10-15 11:45:40|590.9|590.7|590.9|590.7|590.9|590.7|590.9|590.7|319
1634298350000|2021-10-15 11:45:50|590.8|590.6|590.8|590.5|590.8|590.6|590.8|590.5|2470
1634298400000|2021-10-15 11:46:40|590.7|590.4|590.5|590.3|590.7|590.4|590.3|590.1|7074
1634298410000|2021-10-15 11:46:50|590.8|590.4|590.8|590.4|590.9|590.6|590.7|590.4|15350
1634298420000|2021-10-15 11:47:00|590.7||590.7||590.7||590.7||0
1634298430000|2021-10-15 11:47:10|590.8||590.8||590.8||590.8||0
1634298440000|2021-10-15 11:47:20|590.7||590.7||590.7||590.7||0
1634298470000|2021-10-15 11:47:50||590.5||590.4||590.5||590.4|600
1634298490000|2021-10-15 11:48:10|590.6|590.3|590.6|590.3|590.6|590.3|590.5|590.3|39
1634298510000|2021-10-15 11:48:30|590.7|590.4|590.7|590.4|590.9|590.6|590.7|590.4|2510
1634298520000|2021-10-15 11:48:40||590.5||590.4||590.5||590.4|1451
1634298540000|2021-10-15 11:49:00||590.6||590.4||590.6||590.4|22
1634298550000|2021-10-15 11:49:10|590.9|590.5|590.7|590.6|590.9|590.7|590.7|590.5|400
1634298560000|2021-10-15 11:49:20|590.8|590.7|591|590.8|591|590.8|590.8|590.7|2669
1634298570000|2021-10-15 11:49:30|591.1|590.9|591.1|590.9|591.2|591|591.1|590.9|4638
1634298580000|2021-10-15 11:49:40|591.2|591|591.2|590.9|591.2|591.1|591.2|590.9|573
1634298590000|2021-10-15 11:49:50|591.3|591|591.3|591.1|591.3|591.1|591.2|591|2951
1634298600000|2021-10-15 11:50:00|591.2|591|591.3|591|591.3|591|591.1|590.8|1819
1634298650000|2021-10-15 11:50:50|591.2|590.9|591.2|591|591.3|591|591.1|590.9|1300
1634298670000|2021-10-15 11:51:10|591.1||591.2||591.2||591.1||0
1634298700000|2021-10-15 11:51:40||591.1||591||591.1||591|0
1634298710000|2021-10-15 11:51:50|591.3|591.1|591.3|591|591.3|591.1|591.3|591|1694
1634298720000|2021-10-15 11:52:00|591.4|591.1|591.4|591.2|591.5|591.3|591.4|591.1|2832
1634298730000|2021-10-15 11:52:10||591.1||591.2||591.2||591.1|0
1634298740000|2021-10-15 11:52:20|591.3|591.1|591.1|590.9|591.3|591.1|591|590.8|11811
1634298750000|2021-10-15 11:52:30|591|590.8|591|590.8|591|590.8|591|590.8|0
1634298760000|2021-10-15 11:52:40|590.9|590.7|590.9|590.6|590.9|590.7|590.8|590.6|2800
1634298770000|2021-10-15 11:52:50|590.8|590.5|590.8|590.6|590.8|590.6|590.7|590.4|7676
1634298780000|2021-10-15 11:53:00||590.5||590.5||590.5||590.5|0
1634298790000|2021-10-15 11:53:10|590.9|590.6|590.9|590.7|590.9|590.7|590.9|590.6|1445
1634298810000|2021-10-15 11:53:30|590.8|590.6|590.9|590.6|590.9|590.6|590.8|590.4|0
1634298820000|2021-10-15 11:53:40|591|590.7|590.9|590.7|591|590.8|590.9|590.7|2138
1634298830000|2021-10-15 11:53:50|591|590.8|591|590.7|591|590.9|591|590.7|98
1634298850000|2021-10-15 11:54:10|590.9|590.6|590.8|590.6|590.9|590.6|590.7|590.6|2148
1634298860000|2021-10-15 11:54:20|590.9||590.9||590.9||590.9||850
1634298870000|2021-10-15 11:54:30|590.8|590.5|590.8|590.5|590.8|590.5|590.6|590.5|244
1634298880000|2021-10-15 11:54:40|590.7||590.7||590.7||590.7||0
1634298900000|2021-10-15 11:55:00|||||||||1500
1634298910000|2021-10-15 11:55:10|590.8|590.6|590.8|590.6|590.8|590.7|590.8|590.6|684
1634298930000|2021-10-15 11:55:30||590.5||590.6||590.6||590.5|0
1634298940000|2021-10-15 11:55:40|590.9|590.7|590.9|590.7|590.9|590.7|590.9|590.7|966
1634298960000|2021-10-15 11:56:00||590.8||590.6||590.8||590.6|0
1634298970000|2021-10-15 11:56:10|591.1|590.7|590.7|590.6|591.1|590.7|590.7|590.6|3993
1634298980000|2021-10-15 11:56:20|590.6|590.5|590.5|590.4|590.7|590.5|590.5|590.4|347
1634299000000|2021-10-15 11:56:40|590.6|590.5|590.6|590.5|590.6|590.5|590.6|590.5|379
1634299010000|2021-10-15 11:56:50|590.8|590.6|590.8|590.6|590.9|590.7|590.8|590.6|1552
1634299020000|2021-10-15 11:57:00||590.5||590.5||590.5||590.5|0
1634299040000|2021-10-15 11:57:20||590.6||590.5||590.6||590.5|200
1634299050000|2021-10-15 11:57:30|590.7||590.7||590.7||590.7||0
1634299080000|2021-10-15 11:58:00|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|396
1634299090000|2021-10-15 11:58:10|590.7||590.6||590.7||590.6||0
1634299100000|2021-10-15 11:58:20|590.7||590.6||590.7||590.6||0
1634299110000|2021-10-15 11:58:30|590.5|590.3|590.3|590.1|590.5|590.3|590.3|590.1|2680
1634299130000|2021-10-15 11:58:50|590.4|590.2|590.3|590.1|590.5|590.2|590.3|590.1|2207
1634299140000|2021-10-15 11:59:00|||||||||13
1634299150000|2021-10-15 11:59:10|590.4|590.2|590.4|590.1|590.4|590.2|590.4|590.1|708
1634299160000|2021-10-15 11:59:20|590.3||590.2||590.4||590.2||6788
1634299190000|2021-10-15 11:59:50|590.3||590.2||590.3||590.2||3413
1634299200000|2021-10-15 12:00:00|590.3||590.3||590.3||590.3||1784
1634299210000|2021-10-15 12:00:10|||||||||142
1634299220000|2021-10-15 12:00:20|||||||||100
1634299230000|2021-10-15 12:00:30|||||||||250
1634299240000|2021-10-15 12:00:40|590.2||590.3||590.3||590.2||335
1634299250000|2021-10-15 12:00:50|590.4|590.3|590.4|590.3|590.4|590.3|590.4|590.3|5876
1634299260000|2021-10-15 12:01:00|||||||||762
1634299330000|2021-10-15 12:02:10|||||||||90
1634299380000|2021-10-15 12:03:00|||||||||5294
1634299390000|2021-10-15 12:03:10|||||||||1163
1634299400000|2021-10-15 12:03:20|590.5||590.5||590.5||590.5||3041
1634299410000|2021-10-15 12:03:30|590.6|590.4|591.6|591.4|591.6|591.4|590.6|590.3|24689
1634299420000|2021-10-15 12:03:40|591.7|591.5|592.1|591.9|592.2|592|591.7|591.5|25655
1634299430000|2021-10-15 12:03:50|592.2|592.1|592.6|592.4|592.6|592.4|592.2|591.9|24619
1634299440000|2021-10-15 12:04:00|592.7|592.5|594.5|594.2|594.6|594.5|592.7|592.5|70421
1634299450000|2021-10-15 12:04:10|594.4|594.3|593.8|593.5|594.5|594.3|593.8|593.3|13002
1634299460000|2021-10-15 12:04:20|593.7|593.4|593.4|593.1|593.7|593.4|593.1|593|10319
1634299470000|2021-10-15 12:04:30|593.5|593.4|593.5|593.4|593.5|593.4|593.4|593.2|9415
1634299480000|2021-10-15 12:04:40|593.6|593.3|593|592.9|593.6|593.3|592.8|592.5|15920
1634299490000|2021-10-15 12:04:50|593.1|593|593.5|593.1|593.5|593.2|593.1|592.9|4639
1634299500000|2021-10-15 12:05:00|593.7|593.2|594.4|594.1|594.5|594.2|593.6|593.2|10071
1634299510000|2021-10-15 12:05:10|594.5|594.2|594.7|594.4|595|594.5|594.5|594.2|6527
1634299520000|2021-10-15 12:05:20|594.8|594.5|595|594.7|595.3|595.1|594.7|594.5|13274
1634299530000|2021-10-15 12:05:30|595.1|594.8|595.1|594.9|595.1|594.9|595.1|594.8|1631
1634299540000|2021-10-15 12:05:40|595.2|595|595.3|595.1|595.4|595.2|595.2|595|6764
1634299550000|2021-10-15 12:05:50|595.2|595|595.3|594.9|595.3|595|595.2|594.9|365
1634299560000|2021-10-15 12:06:00|595.4|595|595.3|594.9|595.5|595.3|595.2|594.9|1566
1634299570000|2021-10-15 12:06:10|595.4|595|595.4|595|595.4|595|595.4|595|0
1634299580000|2021-10-15 12:06:20||594.9||594.9||594.9||594.9|0
1634299600000|2021-10-15 12:06:40|595.5|595|595.3|594.9|595.5|595.1|595|594.9|600
1634299610000|2021-10-15 12:06:50|595.4|595|595.8|595.5|595.9|595.7|595.4|595|7686
1634299620000|2021-10-15 12:07:00|595.9|595.6|596.1|595.8|596.2|596|595.8|595.5|7534
1634299630000|2021-10-15 12:07:10|596.2|595.9|596.3|596|596.6|596.2|596.2|595.9|5813
1634299640000|2021-10-15 12:07:20||596.1||596.1||596.1||596.1|0
1634299650000|2021-10-15 12:07:30|596.4|596.2|596.3|596.1|596.4|596.2|596.3|596|1601
1634299660000|2021-10-15 12:07:40|596.2|596|595.9|595.5|596.2|596.1|595.9|595.5|1068
1634299670000|2021-10-15 12:07:50|595.8|595.6|595.8|595.5|595.8|595.6|595.8|595.5|2920
1634299680000|2021-10-15 12:08:00|595.7|595.6|595.8|595.3|595.8|595.6|595.5|595.1|1088
1634299690000|2021-10-15 12:08:10|595.7|595.4|596.1|595.7|596.2|596.1|595.7|595.4|19397
1634299700000|2021-10-15 12:08:20|596.2|595.9|596|595.7|596.2|595.9|596|595.7|778
1634299710000|2021-10-15 12:08:30|595.9|595.6|596|595.6|596|595.6|595.9|595.6|350
1634299720000|2021-10-15 12:08:40||595.9||595.9||595.9||595.9|0
1634299730000|2021-10-15 12:08:50|596.2|596|596.5|596.2|596.6|596.5|596.2|596|31791
1634299740000|2021-10-15 12:09:00|596.6|596.3|596.6|596.4|596.7|596.6|596.4|596.2|10915
1634299750000|2021-10-15 12:09:10|596.7|596.6|596.7|596.5|596.8|596.6|596.4|596|16144
1634299760000|2021-10-15 12:09:20|596.9|596.8|596.9|596.7|596.9|596.8|596.8|596.5|10449
1634299770000|2021-10-15 12:09:30|597|596.8|597.1|596.8|597.1|596.9|596.9|596.7|6557
1634299780000|2021-10-15 12:09:40|597|596.7|597.1|596.9|597.1|596.9|597|596.7|0
1634299800000|2021-10-15 12:10:00|597|596.8|596.7|596.4|597|596.8|596.7|596.4|3762
1634299810000|2021-10-15 12:10:10|596.8|596.5|596.8|596.6|596.9|596.7|596.8|596.5|1073
1634299820000|2021-10-15 12:10:20|596.9|596.7|597.4|596.9|597.4|597.1|596.9|596.7|6781
1634299830000|2021-10-15 12:10:30|597.5|597|597.7|597.2|597.9|597.6|597.5|597|16259
1634299840000|2021-10-15 12:10:40|597.6|597.3|597.6|597.3|597.6|597.4|597.6|597.3|0
1634299850000|2021-10-15 12:10:50|597.7|597.4|597.7|597.4|597.7|597.4|597.7|597.4|0
1634299860000|2021-10-15 12:11:00|597.6|597.3|597.7|597.4|597.7|597.4|597.6|597.3|0
1634299880000|2021-10-15 12:11:20|597.6|597.5|597.6|597.3|597.6|597.5|597.6|597.3|421
1634299890000|2021-10-15 12:11:30|597.5|597.2|597.5|597.2|597.5|597.4|597.5|597.2|217
1634299900000|2021-10-15 12:11:40|597.6|597.3|597.6|597.3|597.6|597.3|597.6|597.3|0
1634299920000|2021-10-15 12:12:00|597.5|597.2|597.6|597.3|597.6|597.3|597.5|597.1|0
1634299930000|2021-10-15 12:12:10|597.5|597.1|597|596.7|597.5|597.1|597|596.7|4445
1634299940000|2021-10-15 12:12:20|596.9|596.6|596.5|596.2|596.9|596.6|596.5|596.1|299
1634299950000|2021-10-15 12:12:30|596.4||596.5||596.5||596.4||0
1634299960000|2021-10-15 12:12:40|596.6|596.3|596.7|596.5|596.7|596.5|596.5|596.2|6025
1634299970000|2021-10-15 12:12:50|596.8|596.4|596.8|596.5|596.8|596.5|596.6|596.3|927
1634299980000|2021-10-15 12:13:00||596.6||596.5||596.6||596.5|0
1634299990000|2021-10-15 12:13:10|597|596.6|596.9|596.6|597|596.7|596.9|596.5|3300
1634300030000|2021-10-15 12:13:50|596.8|596.5|596.8|596.5|596.8|596.5|596.8|596.5|0
1634300040000|2021-10-15 12:14:00|596.7|596.4|596.8|596.5|596.8|596.5|596.7|596.4|284
1634300050000|2021-10-15 12:14:10|596.9|596.6|597.1|596.8|597.1|596.9|596.9|596.6|14548
1634300060000|2021-10-15 12:14:20|597|596.7|596.8|596.4|597|596.7|596.7|596.4|56
1634300070000|2021-10-15 12:14:30|596.7|596.5|597.7|597.3|597.7|597.3|596.7|596.5|10665
1634300080000|2021-10-15 12:14:40|597.6|597.2|597.5|597.1|597.7|597.2|597.4|597.1|5933
1634300090000|2021-10-15 12:14:50|597.6|597.2|597.6|597.2|597.6|597.2|597.6|597.2|0
1634300100000|2021-10-15 12:15:00|597.5|597.1|597.4|597|597.5|597.2|597.3|596.8|6475
1634300110000|2021-10-15 12:15:10|597.3||597.3||597.3||597.3||0
1634300120000|2021-10-15 12:15:20|597.2||597.2||597.2||597.2||0
1634300130000|2021-10-15 12:15:30|597.3|597.1|597.3|597|597.3|597.1|597.2|597|850
1634300150000|2021-10-15 12:15:50|597.2|596.8|596.8|596.5|597.2|596.8|596.8|596.5|477
1634300170000|2021-10-15 12:16:10|596.9|596.6|597.1|596.9|597.1|596.9|596.8|596.6|1905
1634300190000|2021-10-15 12:16:30|597|596.8|596.9|596.6|597|596.8|596.7|596.5|1878
1634300200000|2021-10-15 12:16:40|596.8|596.5|596.8|596.4|596.9|596.5|596.8|596.4|202
1634300210000|2021-10-15 12:16:50|596.7|596.5|596.8|596.5|596.8|596.5|596.7|596.5|112
1634300240000|2021-10-15 12:17:20||596.6||596.6||596.6||596.6|0
1634300250000|2021-10-15 12:17:30|596.9|596.7|596.5|596.2|596.9|596.8|596.4|596.2|3769
1634300260000|2021-10-15 12:17:40|596.6|596.1|596.5|596.2|596.6|596.2|596.4|596|1128
1634300290000|2021-10-15 12:18:10|596.6|596.3|596.6|596.3|596.6|596.4|596.6|596.3|3000
1634300310000|2021-10-15 12:18:30|596.5|596.2|596.6|596.2|596.6|596.2|596.5|596.2|500
1634300320000|2021-10-15 12:18:40|596.5||596.5||596.5||596.5||0
1634300330000|2021-10-15 12:18:50|596.4|596.3|596.3|596|596.4|596.3|596|595.9|12946
1634300340000|2021-10-15 12:19:00|596.2|595.9|596.2|595.9|596.2|595.9|596.2|595.8|975
1634300350000|2021-10-15 12:19:10|596.3|596|596.6|596.4|596.6|596.5|596.3|596|8059
1634300360000|2021-10-15 12:19:20|596.7|596.5|597.7|597.3|597.7|597.3|596.7|596.5|6449
1634300400000|2021-10-15 12:20:00|597.8|597.5|598.2|597.8|598.2|597.9|597.5|597.3|33922
1634300410000|2021-10-15 12:20:10|597.8|597.7|598.2|597.9|598.2|597.9|597.8|597.7|5609
1634300420000|2021-10-15 12:20:20|598.1|598|598.2|598|598.3|598|598|597.9|11515
1634300430000|2021-10-15 12:20:30|598.1|597.9|598.2|597.9|598.2|598|598|597.8|17147
1634300440000|2021-10-15 12:20:40|598.1|597.8|598|597.7|598.1|597.8|597.8|597.7|2479
1634300450000|2021-10-15 12:20:50|598.1|597.8|597.6|597.4|598.1|597.8|597.6|597.3|4225
1634300480000|2021-10-15 12:21:20|597.7|597.5|597.9|597.7|597.9|597.7|597.7|597.5|4660
1634300490000|2021-10-15 12:21:30|598|597.8|598.1|597.9|598.1|597.9|597.8|597.7|5918
1634300500000|2021-10-15 12:21:40||598||597.9||598||597.9|400
1634300510000|2021-10-15 12:21:50|||||||||333
1634300530000|2021-10-15 12:22:10|598|597.7|598|597.7|598|597.9|597.9|597.7|726
1634300540000|2021-10-15 12:22:20|597.9|597.6|597.8|597.7|597.9|597.7|597.7|597.4|677
1634300550000|2021-10-15 12:22:30|597.9||597.9||598||597.8||539
1634300560000|2021-10-15 12:22:40|598.4|598.3|598.3|598|598.5|598.4|598.3|597.9|104448
1634300570000|2021-10-15 12:22:50|598.2|597.9|598.3|598.1|598.4|598.2|598.2|597.9|11284
1634300580000|2021-10-15 12:23:00|598.2|598|598.3|598|598.6|598.4|597.9|597.6|50076
1634300600000|2021-10-15 12:23:20|598.2|597.9|598.2|597.7|598.2|597.9|598.2|597.7|0
1634300610000|2021-10-15 12:23:30|598.1|597.6|598|597.6|598.1|597.6|597.9|597.5|0
1634300620000|2021-10-15 12:23:40|597.9|597.5|597.8|597.5|597.9|597.5|597.8|597.5|7
1634300630000|2021-10-15 12:23:50|597.9||597.8||597.9||597.8||0
1634300640000|2021-10-15 12:24:00|597.9|597.6|597.9|597.6|597.9|597.6|597.9|597.6|0
1634300650000|2021-10-15 12:24:10|597.8||597.8||597.8||597.8||0
1634300660000|2021-10-15 12:24:20||597.5||597.6||597.6||597.5|0
1634300670000|2021-10-15 12:24:30|598.3|597.7|598.5|598.3|598.5|598.4|598.3|597.7|29598
1634300680000|2021-10-15 12:24:40||598.2||598.2||598.2||598.2|0
1634300690000|2021-10-15 12:24:50||598.3||598.2||598.3||598.2|1700
1634300710000|2021-10-15 12:25:10|598.3|598|598.3|598|598.3|598|598.2|598|3436
1634300730000|2021-10-15 12:25:30|598|597.9|598.1|597.6|598.3|598|598|597.6|6412
1634300740000|2021-10-15 12:25:40|598|597.9|597.8|597.5|598|597.9|597.8|597.5|413
1634300750000|2021-10-15 12:25:50|597.9|597.6|598.2|598.1|598.2|598.1|597.9|597.6|15991
1634300760000|2021-10-15 12:26:00|598.1|598|598.2|597.8|598.2|598|598.1|597.7|0
1634300770000|2021-10-15 12:26:10||597.9||598||598||597.9|385
1634300780000|2021-10-15 12:26:20||597.9||597.9||597.9||597.9|0
1634300790000|2021-10-15 12:26:30|598.4|598|598.5|598.1|598.6|598.5|598.3|598|27000
1634300800000|2021-10-15 12:26:40||598||598.1||598.1||598|0
1634300810000|2021-10-15 12:26:50|598.3|598.2|598.3|598.1|598.3|598.3|598.3|598.1|13807
1634300830000|2021-10-15 12:27:10|598.2|598|598.2|598|598.2|598.1|598.2|598|6450
1634300840000|2021-10-15 12:27:20|598.1|598.1|598.3|598.1|598.3|598.1|598.1|597.8|2584
1634300850000|2021-10-15 12:27:30|598.6|598.5|598.4|598.1|598.6|598.5|598.3|598.1|28375
1634300870000|2021-10-15 12:27:50|598.1|598|598.1|597.9|598.4|598|598.1|597.9|15000
1634300880000|2021-10-15 12:28:00|598|597.8|598|597.7|598|597.8|597.9|597.6|1405
1634300890000|2021-10-15 12:28:10|597.9|597.8|598|597.7|598.1|597.8|597.9|597.7|2615
1634300920000|2021-10-15 12:28:40|598.1|597.8|598.3|598.1|598.6|598.5|598.1|597.8|11917
1634300930000|2021-10-15 12:28:50|598.5|598.2|598.6|598.2|598.6|598.2|598.5|598.2|137
1634300940000|2021-10-15 12:29:00|598.7|598.3|598.8|598.5|598.8|598.6|598.7|598.3|1500
1634300950000|2021-10-15 12:29:10|598.7|598.6|598.8|598.5|598.8|598.6|598.7|598.5|1717
1634300960000|2021-10-15 12:29:20|598.5|598.4|598.5|598.2|598.5|598.4|598.5|598.2|876
1634300970000|2021-10-15 12:29:30|598.4|598.1|598.4|598|598.4|598.1|598.4|598|450
1634300980000|2021-10-15 12:29:40|598.5|598.1|598.1|597.8|598.5|598.1|597.7|597.3|39570
1634300990000|2021-10-15 12:29:50|598|597.6|597.9|597.4|598|597.6|597.8|597.4|330
1634301000000|2021-10-15 12:30:00|597.8|597.3|597.4|597|597.8|597.3|597.4|597|150
1634301010000|2021-10-15 12:30:10|597.3|596.9|596.9|596.3|597.3|596.9|596.9|596.3|1673
1634301020000|2021-10-15 12:30:20|596.8|596.1|596.6|596.2|596.8|596.2|596.6|596.1|0
1634301030000|2021-10-15 12:30:30|596.5|596|596.6|596.2|596.6|596.2|596.4|596|703
1634301040000|2021-10-15 12:30:40|596.5|596.1|596.2|595.8|596.5|596.1|595.9|595.6|5323
1634301050000|2021-10-15 12:30:50|596.1|595.9|596.1|595.8|596.2|595.9|596.1|595.8|3335
1634301060000|2021-10-15 12:31:00|596.2|595.9|597.4|597|597.4|597|596.1|595.8|11245
1634301100000|2021-10-15 12:31:40|597.3|596.9|597.1|596.8|597.3|596.9|597|596.8|539
1634301110000|2021-10-15 12:31:50|597|596.9|597.1|596.9|597.1|596.9|597|596.8|0
1634301120000|2021-10-15 12:32:00|597.2|597|597.2|596.8|597.4|597.1|597.2|596.8|685
1634301130000|2021-10-15 12:32:10|597.1|596.9|597.4|597|597.4|597.1|597.1|596.9|1487
1634301140000|2021-10-15 12:32:20|597.5|597.2|597.3|597|597.5|597.2|597.3|597|1709
1634301150000|2021-10-15 12:32:30|597.2|596.9|597.1|596.8|597.2|596.9|597.1|596.8|1939
1634301160000|2021-10-15 12:32:40|597|596.6|597|596.6|597|596.7|596.8|596.6|2004
1634301170000|2021-10-15 12:32:50|597.4|596.7|598|597.6|598.1|597.8|597.3|596.7|19385
1634301180000|2021-10-15 12:33:00|598.1|597.7|598.1|597.6|598.1|597.7|598.1|597.6|2
1634301190000|2021-10-15 12:33:10|598|597.4|598.3|597.8|598.4|597.9|597.6|597.3|17511
1634301200000|2021-10-15 12:33:20|598.4|598.3|598.3|597.9|598.4|598.3|598.3|597.8|5000
1634301210000|2021-10-15 12:33:30||597.8||597.8||597.8||597.8|0
1634301220000|2021-10-15 12:33:40|598.2|597.7|598.2|597.7|598.3|597.9|598.1|597.6|4000
1634301230000|2021-10-15 12:33:50|598.1|597.8|597.7|597.4|598.1|597.8|597.6|597.1|11501
1634301240000|2021-10-15 12:34:00|597.6|597.3|597.7|597.4|597.8|597.5|597.6|597.2|1000
1634301250000|2021-10-15 12:34:10|597.8|597.5|598|597.7|598|597.7|597.8|597.5|2657
1634301280000|2021-10-15 12:34:40|597.9|597.8|597.9|597.4|597.9|597.8|597.9|597.4|254
1634301300000|2021-10-15 12:35:00||597.5||597.6||597.6||597.5|0
1634301310000|2021-10-15 12:35:10||597.7||597.7||597.7||597.7|0
1634301320000|2021-10-15 12:35:20|597.8|597.6|597.9|597.6|597.9|597.6|597.7|597.4|1196
1634301330000|2021-10-15 12:35:30||597.5||597.5||597.5||597.5|0
1634301340000|2021-10-15 12:35:40|597.8|597.6|597.8|597.7|597.8|597.7|597.8|597.6|0
1634301350000|2021-10-15 12:35:50|597.9|597.8|598.2|598.1|598.5|598.1|597.9|597.5|5073
1634301360000|2021-10-15 12:36:00|598.4|598.2|598.4|598.2|598.4|598.2|598.4|598.2|1199
1634301370000|2021-10-15 12:36:10|598.3|598|598.4|597.9|598.5|598|598.3|597.9|535
1634301380000|2021-10-15 12:36:20|598.5||598.4||598.5||598.4||0
1634301390000|2021-10-15 12:36:30|598.5|598|598.9|598.5|599|598.7|598.5|598|27782
1634301400000|2021-10-15 12:36:40|598.8|598.4|598.4|598.2|598.8|598.4|598.4|598.2|8553
1634301410000|2021-10-15 12:36:50|598.6|598.3|598.6|598.3|598.6|598.4|598.6|598.3|310
1634301420000|2021-10-15 12:37:00|598.8|598.4|598.7|598.5|598.9|598.6|598.7|598.4|4958
1634301430000|2021-10-15 12:37:10|598.9|598.6|598.5|598.2|598.9|598.6|598.4|598.2|11063
1634301440000|2021-10-15 12:37:20|598.4|598.1|598.2|598|598.4|598.1|598.2|598|2817
1634301450000|2021-10-15 12:37:30|598.3|598.1|598.2|597.9|598.3|598.1|598.2|597.9|0
1634301460000|2021-10-15 12:37:40|598.3|598|598.2|598|598.3|598.1|598.2|598|1507
1634301470000|2021-10-15 12:37:50|598.3|598.1|598.2|598|598.3|598.1|598.2|598|974
1634301480000|2021-10-15 12:38:00||597.9||597.9||597.9||597.9|0
1634301490000|2021-10-15 12:38:10||597.8||597.8||597.8||597.8|0
1634301500000|2021-10-15 12:38:20|598.1|597.9|597.7|597.2|598.1|597.9|597.7|597.2|2222
1634301510000|2021-10-15 12:38:30|597.9|597.3|597.8|597.6|598|597.6|597.8|597.3|6500
1634301540000|2021-10-15 12:39:00|||||||||440
1634301550000|2021-10-15 12:39:10|||||||||270
1634301560000|2021-10-15 12:39:20|598|597.7|598|597.8|598|597.8|597.8|597.5|2226
1634301580000|2021-10-15 12:39:40|598.1|597.9|598.1|597.9|598.4|598|598|597.9|968
1634301590000|2021-10-15 12:39:50|598|597.8|598.4|598|598.4|598|597.9|597.7|2062
1634301600000|2021-10-15 12:40:00|598.5|598.1|598.4|598.2|598.6|598.5|598.4|598.1|11292
1634301610000|2021-10-15 12:40:10|598.3|598.1|598.1|597.8|598.3|598.1|597.9|597.5|8180
1634301620000|2021-10-15 12:40:20|598.2|597.9|598.3|598|598.3|598|598.2|597.9|0
1634301630000|2021-10-15 12:40:30|598.2||598.2||598.2||598.2||0
1634301640000|2021-10-15 12:40:40|598.3|597.9|598.3|598|598.4|598.1|598.3|597.8|0
1634301650000|2021-10-15 12:40:50|||||||||200
1634301660000|2021-10-15 12:41:00|598.4|598.1|598.4|598.2|598.4|598.2|598.4|598.1|0
1634301670000|2021-10-15 12:41:10|598.5|598.3|598.5|598.3|598.5|598.3|598.5|598.3|1175
1634301680000|2021-10-15 12:41:20|598.6|598.5|598.6|598.4|598.6|598.5|598.5|598.3|2529
1634301690000|2021-10-15 12:41:30|598.7|598.3|599|598.7|599|598.7|598.7|598.3|2047
1634301700000|2021-10-15 12:41:40|598.9|598.6|598.6|598.3|598.9|598.6|598.6|598.3|844
1634301720000|2021-10-15 12:42:00|||||||||83
1634301730000|2021-10-15 12:42:10|598.5|598.2|598.3|598.1|598.5|598.3|598.3|597.9|1686
1634301740000|2021-10-15 12:42:20|598.2|598|598.1|597.8|598.2|598|598.1|597.7|553
1634301770000|2021-10-15 12:42:50|598.4|597.9|598.2|597.9|598.4|598|598.2|597.9|5000
1634301790000|2021-10-15 12:43:10||598||598||598||598|0
1634301810000|2021-10-15 12:43:30|598.3|598.1|598.6|598.1|598.6|598.2|598.3|598.1|800
1634301820000|2021-10-15 12:43:40||598.2||598.2||598.3||598.2|0
1634301830000|2021-10-15 12:43:50|598.5|598|597.9|597.5|598.6|598.1|597.9|597.5|13184
1634301840000|2021-10-15 12:44:00|598.1|597.6|598|597.7|598.2|597.8|598|597.6|6400
1634301890000|2021-10-15 12:44:50|598.2|597.8|598.1|597.7|598.3|598|598|597.7|1345
1634301900000|2021-10-15 12:45:00|598||598||598||597.9||0
1634301910000|2021-10-15 12:45:10|597.9||598||598||597.9||0
1634301920000|2021-10-15 12:45:20|597.9|597.6|597.9|597.6|597.9|597.6|597.8|597.6|371
1634301940000|2021-10-15 12:45:40|597.8|597.5|597.9|597.5|598|597.6|597.7|597.3|6757
1634301950000|2021-10-15 12:45:50|597.8|597.6|598|597.7|598|597.7|597.8|597.6|530
1634301960000|2021-10-15 12:46:00|598.1|597.8|598.3|598|598.4|598.1|598.1|597.8|3742
1634301970000|2021-10-15 12:46:10|598.2|598.1|598.4|598.1|598.4|598.2|598.2|598.1|387
1634301980000|2021-10-15 12:46:20|598.5|598.2|598.4|598.1|598.8|598.4|598.4|598.1|1710
1634301990000|2021-10-15 12:46:30|598.3||598.3||598.3||598.3||0
1634302010000|2021-10-15 12:46:50|||||||||160
1634302050000|2021-10-15 12:47:30|598.4|598.2|598.5|598.2|598.5|598.3|598.4|598.2|981
1634302060000|2021-10-15 12:47:40|598.3|598.1|598.5|598.2|598.5|598.2|598.3|598.1|521
1634302070000|2021-10-15 12:47:50|598.3|598.1|598.3|598.1|598.3|598.1|598.2|598.1|0
1634302130000|2021-10-15 12:48:50|598.5|598.2|598|597.8|598.5|598.2|598|597.7|5705
1634302140000|2021-10-15 12:49:00|598.1|597.9|598.2|597.9|598.2|598|598.1|597.9|1916
1634302150000|2021-10-15 12:49:10|598.1||598.1||598.1||598.1||0
1634302160000|2021-10-15 12:49:20||597.8||597.8||597.9||597.8|0
1634302170000|2021-10-15 12:49:30|598.3|597.9|598|597.8|598.3|598.1|598|597.8|5150
1634302200000|2021-10-15 12:50:00|598.1|597.9|598|597.9|598.3|598.1|598|597.9|8875
1634302210000|2021-10-15 12:50:10|598.1|598|598.1|597.9|598.2|598|598.1|597.9|1154
1634302240000|2021-10-15 12:50:40|598.2|598|598.1|597.9|598.2|598|598.1|597.9|1050
1634302250000|2021-10-15 12:50:50|598.2|598|598.1|598|598.2|598|598.1|598|457
1634302260000|2021-10-15 12:51:00|598.2||598.2||598.2||598.2||143
1634302270000|2021-10-15 12:51:10||597.9||598||598.1||597.9|10
1634302310000|2021-10-15 12:51:50|598.3|598.1|598.4|598.1|598.4|598.1|598.3|598.1|696
1634302320000|2021-10-15 12:52:00|598.3|598|598.2|598|598.3|598|598.1|597.9|72
1634302330000|2021-10-15 12:52:10||597.9||597.9||597.9||597.9|0
1634302350000|2021-10-15 12:52:30|598.1|597.7|597.9|597.6|598.1|597.8|597.8|597.6|6953
1634302360000|2021-10-15 12:52:40|597.8|597.7|597.7|597.4|597.8|597.7|597.5|597.3|12637
1634302370000|2021-10-15 12:52:50|597.8|597.5|597.9|597.7|597.9|597.7|597.8|597.5|1675
1634302380000|2021-10-15 12:53:00|598|597.6|597.9|597.6|598|597.6|597.9|597.5|25
1634302390000|2021-10-15 12:53:10|598|597.7|597.8|597.6|598|597.8|597.8|597.6|3000
1634302410000|2021-10-15 12:53:30|597.9|597.7|597.9|597.7|597.9|597.7|597.9|597.7|486
1634302420000|2021-10-15 12:53:40||597.6||597.6||597.6||597.6|0
1634302430000|2021-10-15 12:53:50||597.7||597.6||597.7||597.6|300
1634302440000|2021-10-15 12:54:00||597.7||597.7||597.7||597.7|0
1634302460000|2021-10-15 12:54:20|597.8|597.6|597.6|597.4|597.8|597.6|597.6|597.4|1915
1634302470000|2021-10-15 12:54:30|597.7|597.5|597.7|597.5|597.7|597.5|597.7|597.5|800
1634302480000|2021-10-15 12:54:40|597.8|597.6|598.6|598.2|598.6|598.3|597.8|597.6|6568
1634302500000|2021-10-15 12:55:00|598.5|598.3|598.2|597.9|598.5|598.3|598.2|597.8|1380
1634302510000|2021-10-15 12:55:10|598.3|598|598.4|598.1|598.4|598.3|598.2|598|1677
1634302520000|2021-10-15 12:55:20|598.3||598.3||598.3||598.3||0
1634302530000|2021-10-15 12:55:30|598.2|598.2|598.1|597.8|598.3|598.2|598.1|597.8|2505
1634302540000|2021-10-15 12:55:40|598|597.7|598.1|597.7|598.1|597.7|598|597.6|0
1634302550000|2021-10-15 12:55:50|598|597.8|598|597.7|598|597.8|598|597.7|0
1634302560000|2021-10-15 12:56:00|598.1|598|598.2|598|598.2|598|598|597.7|5519
1634302570000|2021-10-15 12:56:10|598.1||598.1||598.1||598.1||5
1634302580000|2021-10-15 12:56:20|598.2|598.1|598.1|597.8|598.2|598.1|598|597.8|6145
1634302590000|2021-10-15 12:56:30|598||598||598||598||0
1634302600000|2021-10-15 12:56:40|598.1|597.9|598.4|598.1|598.5|598.2|598|597.9|12698
1634302610000|2021-10-15 12:56:50|598.5|598.2|598.3|598|598.6|598.3|598|597.9|46045
1634302640000|2021-10-15 12:57:20|598.4|598.1|598.4|598.2|598.4|598.3|598.3|598.1|2058
1634302650000|2021-10-15 12:57:30|598.5||598.5||598.5||598.4||558
1634302660000|2021-10-15 12:57:40|598.3|598.3|598.4|598.3|598.6|598.4|598.3|598.2|825
1634302670000|2021-10-15 12:57:50|598.6|598.4|598.5|598.2|598.6|598.4|598.5|598.2|0
1634302680000|2021-10-15 12:58:00|||||||||336
1634302700000|2021-10-15 12:58:20||598.3||598.3||598.3||598.3|50
1634302710000|2021-10-15 12:58:30|598.4|598.2|598.2|598|598.5|598.2|598.2|598|10560
1634302720000|2021-10-15 12:58:40|598.1||598.2||598.2||598.1||0
1634302760000|2021-10-15 12:59:20|598.3|598.1|598.3|598.1|598.3|598.2|598.2|598.1|2485
1634302770000|2021-10-15 12:59:30|598.4|598.2|598.3|598|598.5|598.3|598|597.9|28821
1634302780000|2021-10-15 12:59:40|598.2|597.9|598.1|597.8|598.2|597.9|598.1|597.8|918
1634302790000|2021-10-15 12:59:50||597.9||597.9||597.9||597.9|100
1634302800000|2021-10-15 13:00:00|598.3|598|598.2|598|598.3|598|598.1|597.8|5544
1634302820000|2021-10-15 13:00:20||597.9||597.9||597.9||597.9|0
1634302860000|2021-10-15 13:01:00|598.3|598|598.8|598.6|599|598.7|598.2|597.8|9696
1634302870000|2021-10-15 13:01:10|598.7|598.5|598.7|598.5|598.7|598.5|598.7|598.4|0
1634302880000|2021-10-15 13:01:20|598.9|598.6|598.9|598.6|599|598.7|598.9|598.6|1602
1634302890000|2021-10-15 13:01:30|598.8|598.5|598.7|598.5|598.8|598.6|598.7|598.5|1320
1634302900000|2021-10-15 13:01:40|598.6|598.4|598.5|598.3|598.6|598.4|598.5|598.3|7045
1634302910000|2021-10-15 13:01:50|598.4|598.2|598.4|598.2|598.4|598.2|598.4|598.1|11443
1634302920000|2021-10-15 13:02:00|598.5|598.3|598.8|598.6|598.8|598.6|598.5|598.3|1144
1634302930000|2021-10-15 13:02:10|598.9|598.7|598.9|598.6|598.9|598.8|598.9|598.6|208
1634302940000|2021-10-15 13:02:20|598.8||598.9||598.9||598.8||0
1634302950000|2021-10-15 13:02:30|598.8|598.5|598.7|598.4|598.8|598.5|598.6|598.4|883
1634302970000|2021-10-15 13:02:50|598.4|598.3|598.3|598|598.8|598.4|598.2|598|29942
1634302980000|2021-10-15 13:03:00|598.2|597.9|598.2|597.9|598.2|597.9|598.2|597.9|0
1634302990000|2021-10-15 13:03:10|598.1|597.8|597.9|597.7|598.2|598|597.9|597.7|11220
1634303000000|2021-10-15 13:03:20|597.8|597.6|597.8|597.6|597.8|597.6|597.8|597.5|0
1634303010000|2021-10-15 13:03:30||597.5||597.5||597.5||597.5|0
1634303020000|2021-10-15 13:03:40|597.9|597.6|597.8|597.5|597.9|597.6|597.8|597.5|0
1634303030000|2021-10-15 13:03:50|597.9|597.6|597.8|597.5|597.9|597.6|597.8|597.5|140
1634303040000|2021-10-15 13:04:00|597.9|597.6|598|597.9|598.2|597.9|597.9|597.6|2995
1634303050000|2021-10-15 13:04:10|598.2|597.8|598.1|597.8|598.3|597.9|598|597.8|1155
1634303060000|2021-10-15 13:04:20||597.7||597.8||597.8||597.7|0
1634303070000|2021-10-15 13:04:30|598.2|597.9|598.2|597.9|598.4|598.1|598.2|597.9|0
1634303100000|2021-10-15 13:05:00|598.3|598|598.8|598.5|598.8|598.6|598.3|598|175
1634303130000|2021-10-15 13:05:30|598.7||598.8||598.8||598.7||888
1634303140000|2021-10-15 13:05:40||598.6||598.5||598.6||598.5|0
1634303150000|2021-10-15 13:05:50||598.4||598.4||598.4||598.4|0
1634303190000|2021-10-15 13:06:30|598.9|598.5|598.9|598.7|599|598.7|598.9|598.5|1274
1634303200000|2021-10-15 13:06:40|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.6|338
1634303210000|2021-10-15 13:06:50|598.9||598.9||598.9||598.8||0
1634303230000|2021-10-15 13:07:10|598.8||598.8||598.8||598.8||0
1634303240000|2021-10-15 13:07:20|598.7|598.5|598.5|598.2|598.7|598.6|598.5|598.1|3159
1634303250000|2021-10-15 13:07:30|598.4|598.1|598.4|598.1|598.4|598.1|598.4|598.1|0
1634303260000|2021-10-15 13:07:40|598.5|598.2|598.9|598.5|599|598.6|598.5|598.2|3857
1634303270000|2021-10-15 13:07:50|598.7|598.4|598.8|598.5|598.8|598.5|598.6|598.4|686
1634303280000|2021-10-15 13:08:00|598.7|598.4|598.8|598.4|598.9|598.4|598.7|598.3|0
1634303300000|2021-10-15 13:08:20|598.7|598.5|598.9|598.6|599|598.8|598.7|598.4|1011
1634303310000|2021-10-15 13:08:30|598.8|598.7|598.8|598.6|598.8|598.7|598.8|598.6|0
1634303320000|2021-10-15 13:08:40|598.5|598.5|598.5|598.3|598.7|598.5|598.4|598.1|22265
1634303330000|2021-10-15 13:08:50|598.6|598.4|598.7|598.5|598.8|598.6|598.6|598.3|1709
1634303370000|2021-10-15 13:09:30|598.8|598.6|598.9|598.7|598.9|598.7|598.8|598.6|602
1634303380000|2021-10-15 13:09:40|599|598.6|599|598.7|599|598.8|599|598.6|1935
1634303390000|2021-10-15 13:09:50|598.9|598.8|598.9|598.7|598.9|598.9|598.9|598.7|7148
1634303400000|2021-10-15 13:10:00|599|598.8|599|598.8|599|598.9|599|598.7|1047
1634303410000|2021-10-15 13:10:10|598.9|598.7|598.9|598.8|598.9|598.8|598.9|598.7|0
1634303430000|2021-10-15 13:10:30||598.7||598.7||598.7||598.7|1000
1634303440000|2021-10-15 13:10:40|599|598.8|598.9|598.7|599|598.8|598.8|598.5|10173
1634303450000|2021-10-15 13:10:50|599|598.8|599|598.8|599|598.8|598.8|598.8|6
1634303460000|2021-10-15 13:11:00||598.9||598.8||598.9||598.8|0
1634303470000|2021-10-15 13:11:10|599.1|599|599.2|599|599.3|599.2|599.1|599|16896
1634303500000|2021-10-15 13:11:40|599.3|599.1|599.3|599.1|599.3|599.2|599.3|599.1|627
1634303510000|2021-10-15 13:11:50|599.4|599.2|599.4|599.1|599.5|599.4|599.4|599.1|77213
1634303520000|2021-10-15 13:12:00||599.2||599.1||599.2||599.1|50
1634303530000|2021-10-15 13:12:10|599.3|599.2|599.4|599.1|599.4|599.2|599.3|599.1|2610
1634303540000|2021-10-15 13:12:20||599.2||599.2||599.2||599.2|0
1634303560000|2021-10-15 13:12:40|599.3|599.1|599.1|599|599.3|599.1|599.1|599|11374
1634303570000|2021-10-15 13:12:50|599.2|598.9|599.2|599|599.2|599|599.2|598.9|507
1634303580000|2021-10-15 13:13:00|599.3|599.1|599.2|599|599.3|599.1|599.2|599|2153
1634303590000|2021-10-15 13:13:10|599.3|599.1|599.6|599.3|599.8|599.5|599.2|599.1|3491
1634303600000|2021-10-15 13:13:20|599.4||599.6||599.6||599.4||1000
1634303610000|2021-10-15 13:13:30|599.5|599|599.1|598.8|599.5|599.1|599|598.6|33130
1634303620000|2021-10-15 13:13:40|599|598.9|599.3|599|599.3|599|599|598.7|2663
1634303630000|2021-10-15 13:13:50|599.4|599.1|599.4|599.1|599.4|599.1|599.4|599.1|2020
1634303640000|2021-10-15 13:14:00|||||||||175
1634303650000|2021-10-15 13:14:10||599.2||599.2||599.2||599.2|0
1634303660000|2021-10-15 13:14:20|599.3||599.4||599.4||599.3||341
1634303670000|2021-10-15 13:14:30|599.3|599.3|599.4|599.2|599.4|599.3|599.3|599.2|2
1634303690000|2021-10-15 13:14:50|599.5|599.3|599.6|599.3|599.6|599.4|599.5|599.3|1276
1634303700000|2021-10-15 13:15:00|599.7|599.4|599.8|599.5|599.8|599.6|599.7|599.4|2250
1634303720000|2021-10-15 13:15:20||599.4||599.5||599.5||599.4|0
1634303730000|2021-10-15 13:15:30|599.7||599.7||599.7||599.7||0
1634303740000|2021-10-15 13:15:40|599.9|599.8|599.6|599.4|599.9|599.8|599.6|599.4|21873
1634303750000|2021-10-15 13:15:50||599.5||599.5||599.5||599.5|0
1634303760000|2021-10-15 13:16:00|599.7|599.4|599.6|599.4|599.7|599.5|599.5|599.4|1950
1634303770000|2021-10-15 13:16:10|599.7||599.7||599.7||599.7||0
1634303780000|2021-10-15 13:16:20|599.6||599.6||599.6||599.6||0
1634303800000|2021-10-15 13:16:40|599.5|599.5|599.6|599.4|599.6|599.5|599.5|599.4|0
1634303830000|2021-10-15 13:17:10|599.5|599.3|599.4|599.2|599.5|599.3|599.3|599.2|14974
1634303840000|2021-10-15 13:17:20|599.5|599.3|599.5|599.2|599.5|599.3|599.5|599.2|595
1634303850000|2021-10-15 13:17:30|599.6|599.3|599.6|599.2|599.6|599.3|599.6|599.2|50
1634303860000|2021-10-15 13:17:40||599.3||599.4||599.4||599.3|0
1634303890000|2021-10-15 13:18:10|599.8|599.5|599.6|599.4|599.8|599.5|599.6|599.4|4000
1634303900000|2021-10-15 13:18:20|599.5|599.3|599.5|599.3|599.5|599.3|599.5|599.3|564
1634303910000|2021-10-15 13:18:30|599.6|599.4|599.6|599.4|599.6|599.4|599.6|599.4|453
1634303920000|2021-10-15 13:18:40||599.3||599.3||599.3||599.3|0
1634303930000|2021-10-15 13:18:50||599.4||599.4||599.4||599.4|0
1634303940000|2021-10-15 13:19:00|599.7|599.5|599.6|599.4|599.9|599.5|599.6|599.4|771
1634303950000|2021-10-15 13:19:10|599.8|599.5|599.7|599.5|599.8|599.5|599.7|599.5|1000
1634303960000|2021-10-15 13:19:20|599.6|599.4|599.6|599.4|599.6|599.4|599.6|599.4|0
1634303970000|2021-10-15 13:19:30|599.7|599.5|599.7|599.5|599.7|599.5|599.7|599.5|534
1634303980000|2021-10-15 13:19:40||599.6||599.6||599.6||599.6|0
1634303990000|2021-10-15 13:19:50|599.8|599.7|600.2|599.9|600.5|600.2|599.8|599.6|183560
1634304000000|2021-10-15 13:20:00|600.1|599.8|600.6|600.4|600.6|600.4|600|599.8|18338
1634304010000|2021-10-15 13:20:10|600.4|600.3|600.5|600.3|600.6|600.4|600.3|600|27589
1634304020000|2021-10-15 13:20:20|||||||||618
1634304030000|2021-10-15 13:20:30|600.6|600.4|600.5|600.4|600.6|600.4|600.5|600.4|0
1634304040000|2021-10-15 13:20:40|600.6|600.2|600.5|600.1|600.6|600.2|600.4|600.1|8164
1634304050000|2021-10-15 13:20:50|600.4|600.2|600.7|600.5|600.8|600.6|600.4|600.2|2877
1634304060000|2021-10-15 13:21:00|600.8|600.6|601|600.7|601.1|600.9|600.8|600.6|32237
1634304080000|2021-10-15 13:21:20|600.9|600.8|600.9|600.6|601|600.8|600.8|600.5|21602
1634304090000|2021-10-15 13:21:30|601|600.7|601|600.7|601|600.8|600.9|600.7|1074
1634304110000|2021-10-15 13:21:50|600.9|600.6|600.9|600.6|600.9|600.6|600.9|600.6|0
1634304120000|2021-10-15 13:22:00|601|600.7|600.8|600.6|601|600.8|600.8|600.6|3279
1634304150000|2021-10-15 13:22:30|600.7|600.5|600.5|600.2|600.7|600.5|600.5|600.2|3589
1634304160000|2021-10-15 13:22:40|600.4|600.1|600.4|600.1|600.4|600.1|600.4|600.1|500
1634304170000|2021-10-15 13:22:50||600||600||600||600|0
1634304180000|2021-10-15 13:23:00|600.3|600.1|600.4|600.2|600.4|600.2|600.3|600.1|344
1634304200000|2021-10-15 13:23:20|600.3|600.1|600.4|600.1|600.4|600.2|600.3|600.1|552
1634304210000|2021-10-15 13:23:30|600.5|600.2|600.4|600.2|600.5|600.4|600.4|600.2|302
1634304220000|2021-10-15 13:23:40||600.3||600.2||600.3||600.2|2
1634304230000|2021-10-15 13:23:50|600.2|600.1|600.5|600.2|600.5|600.4|600.2|600.1|23497
1634304250000|2021-10-15 13:24:10||600.3||600.3||600.3||600.3|206
1634304260000|2021-10-15 13:24:20|600.6|600.4|600.4|600.2|600.6|600.4|600.2|600.1|26027
1634304270000|2021-10-15 13:24:30|600.5|600.3|600.5|600.3|600.5|600.3|600.5|600.3|0
1634304290000|2021-10-15 13:24:50|600.4|600.2|600.3|600|600.4|600.2|600.2|600|1177
1634304300000|2021-10-15 13:25:00|600.4|600.1|600.5|600.2|600.5|600.3|600.4|600.1|5608
1634304310000|2021-10-15 13:25:10|600.4|600.3|600.5|600.2|600.5|600.3|600.4|600.2|784
1634304320000|2021-10-15 13:25:20|600.4|600.3|600.5|600.3|600.5|600.3|600.4|600.3|1571
1634304330000|2021-10-15 13:25:30|600.6|600.4|600.5|600.3|600.6|600.4|600.5|600.3|1575
1634304340000|2021-10-15 13:25:40|600.6|600.4|600.5|600.4|600.6|600.4|600.5|600.4|1325
1634304350000|2021-10-15 13:25:50|600.6|600.5|600.6|600.4|600.7|600.5|600.6|600.4|1429
1634304370000|2021-10-15 13:26:10|600.5|600.3|600.5|600.3|600.5|600.3|600.5|600.3|2012
1634304380000|2021-10-15 13:26:20|600.6||600.6||600.6||600.6||0
1634304390000|2021-10-15 13:26:30|600.5||600.5||600.5||600.4||0
1634304400000|2021-10-15 13:26:40|600.4|600.2|600.4|600.1|600.4|600.2|600.4|600.1|5961
1634304410000|2021-10-15 13:26:50|600.3|600|600.3|600|600.3|600|600.3|600|5000
1634304430000|2021-10-15 13:27:10|600.2|600.1|600.2|600|600.3|600.1|600.2|600|1129
1634304440000|2021-10-15 13:27:20|600.3|600.1|600.2|600|600.3|600.1|600.2|600|1800
1634304460000|2021-10-15 13:27:40|600.3|600.1|600.4|600.1|600.4|600.1|600.3|600.1|483
1634304470000|2021-10-15 13:27:50|600.3|600.2|600.2|600|600.4|600.2|600.2|600|4925
1634304480000|2021-10-15 13:28:00||600.1||600||600.1||600|3
1634304490000|2021-10-15 13:28:10|600.6|600.1|600.6|600.3|600.6|600.4|600.4|600.1|17811
1634304500000|2021-10-15 13:28:20|600.5|600.4|600.5|600.3|600.5|600.4|600.5|600.3|1133
1634304510000|2021-10-15 13:28:30||600.2||600.2||600.2||600.2|0
1634304520000|2021-10-15 13:28:40|600.4|600.1|600.4|600.1|600.4|600.1|600.3|600.1|1900
1634304540000|2021-10-15 13:29:00|600.3|600|600.3|600|600.4|600|600.3|600|0
1634304560000|2021-10-15 13:29:20||600.1||600.1||600.1||600.1|0
1634304570000|2021-10-15 13:29:30|600.4|600.2|600.6|600.4|600.6|600.4|600.4|600.2|11764
1634304580000|2021-10-15 13:29:40|600.7|600.5|601.2|600.9|601.4|601.1|600.6|600.5|31385
1634304600000|2021-10-15 13:30:00|601.1|600.8|600.6|600.3|601.1|600.8|600.6|600.3|11560
1634304610000|2021-10-15 13:30:10|600.7|600.2|600.6|600.3|600.7|600.3|600.6|600.2|0
1634304620000|2021-10-15 13:30:20|600.7|600.4|601|600.7|601.1|600.9|600.7|600.4|9755
1634304630000|2021-10-15 13:30:30|600.9|600.6|601|600.7|601|600.7|600.8|600.6|1
1634304640000|2021-10-15 13:30:40|601.1|600.8|601.4|601.2|601.4|601.2|601.1|600.8|3887
1634304650000|2021-10-15 13:30:50|601.3|601.4|601.4|601.2|601.6|601.4|601.3|601.2|8007
1634304660000|2021-10-15 13:31:00|601.6|601.3|601.9|601.7|601.9|601.7|601.6|601.3|10048
1634304670000|2021-10-15 13:31:10|602|601.8|602|601.9|602|601.9|601.9|601.6|15569
1634304680000|2021-10-15 13:31:20|601.9|601.6|602|601.8|602|601.8|601.9|601.6|12123
1634304690000|2021-10-15 13:31:30|602.1|601.9|602|601.9|602.1|602|602|601.9|630
1634304700000|2021-10-15 13:31:40|601.8|601.7|601.9|601.6|602|601.8|601.8|601.6|17570
1634304710000|2021-10-15 13:31:50|601.8|601.5|601.5|601.2|601.8|601.5|601.5|601.1|3009
1634304720000|2021-10-15 13:32:00|601.6|601.1|602|601.7|602.1|601.7|601.6|601.1|3811
1634304730000|2021-10-15 13:32:10|601.9|601.6|601.4|601.1|601.9|601.6|601.4|601.1|655
1634304740000|2021-10-15 13:32:20|601.3|601|600.7|600.4|601.3|601|600.7|600.4|1227
1634304750000|2021-10-15 13:32:30|600.8|600.5|601|600.8|601.1|600.8|600.8|600.5|2299
1634304760000|2021-10-15 13:32:40|601.1|600.7|601.1|600.8|601.2|600.9|601.1|600.7|1224
1634304770000|2021-10-15 13:32:50|601||601||601||601||0
1634304780000|2021-10-15 13:33:00|601.1|600.7|600.9|600.7|601.1|600.9|600.9|600.7|1113
1634304790000|2021-10-15 13:33:10|600.8|600.6|600.9|600.6|600.9|600.8|600.8|600.6|846
1634304800000|2021-10-15 13:33:20|600.8|600.7|600.5|600.1|600.9|600.7|600.4|600.1|718
1634304810000|2021-10-15 13:33:30||600.2||600.2||600.2||600.2|0
1634304820000|2021-10-15 13:33:40|600.6|600.3|600.7|600.5|600.7|600.6|600.6|600.3|883
1634304830000|2021-10-15 13:33:50|600.6|600.6|600.7|600.5|600.8|600.6|600.6|600.5|850
1634304840000|2021-10-15 13:34:00|600.8|600.6|600.8|600.5|600.8|600.6|600.8|600.5|2
1634304850000|2021-10-15 13:34:10|600.7|600.6|600.9|600.7|600.9|600.7|600.7|600.5|1215
1634304860000|2021-10-15 13:34:20|600.8|600.8|600.9|600.7|600.9|600.8|600.8|600.7|114
1634304880000|2021-10-15 13:34:40|600.8|600.6|600.7|600.5|600.9|600.6|600.6|600.4|3590
1634304890000|2021-10-15 13:34:50|600.6|600.4|600.7|600.4|600.7|600.5|600.6|600.4|4
1634304900000|2021-10-15 13:35:00|600.8|600.5|600.8|600.6|601|600.7|600.8|600.5|863
1634304910000|2021-10-15 13:35:10|600.7|600.5|600.6|600.4|600.8|600.6|600.6|600.4|1329
1634304920000|2021-10-15 13:35:20|600.7|600.5|600.8|600.4|600.8|600.6|600.7|600.4|172
1634304930000|2021-10-15 13:35:30|600.7|600.5|601.1|600.9|601.1|600.9|600.7|600.5|1046
1634304940000|2021-10-15 13:35:40|601.2|601|601.2|600.8|601.3|601.1|601.2|600.8|1706
1634304950000|2021-10-15 13:35:50|601.1|600.7|601|600.6|601.1|600.7|600.9|600.6|0
1634304960000|2021-10-15 13:36:00|601.1|600.7|601.3|601|601.4|601.2|601|600.7|3059
1634304970000|2021-10-15 13:36:10|601.2|600.9|601.1|600.7|601.2|600.9|601|600.7|25
1634304980000|2021-10-15 13:36:20|601|600.6|600.8|600.5|601|600.6|600.7|600.5|1685
1634304990000|2021-10-15 13:36:30|600.9|600.6|600.8|600.5|601|600.6|600.8|600.5|630
1634305000000|2021-10-15 13:36:40|600.9|600.6|601.1|600.8|601.1|600.9|600.9|600.6|521
1634305010000|2021-10-15 13:36:50|601.2|600.9|601.2|600.9|601.4|601.1|601.1|600.9|2330
1634305020000|2021-10-15 13:37:00|601.1|600.8|601.1|600.8|601.1|600.8|601.1|600.8|0
1634305030000|2021-10-15 13:37:10|601.2|600.9|601|600.8|601.2|600.9|601|600.8|0
1634305040000|2021-10-15 13:37:20|600.9|600.7|600.8|600.6|600.9|600.7|600.8|600.6|0
1634305050000|2021-10-15 13:37:30|600.7|600.5|600.3|600|600.7|600.5|600.2|600|22864
1634305060000|2021-10-15 13:37:40|600|599.8|599.5|599.2|600|599.9|599.5|599.2|12139
1634305080000|2021-10-15 13:38:00|599.4|599.1|599.2|599|599.5|599.1|598.8|598.6|22572
1634305090000|2021-10-15 13:38:10|599.3|599.1|599.4|599|599.4|599.2|599.3|599|1209
1634305100000|2021-10-15 13:38:20|599.3|599.1|600|599.6|600|599.7|599.3|599.1|535
1634305110000|2021-10-15 13:38:30|599.9|599.7|600|599.6|600|599.7|599.9|599.6|0
1634305120000|2021-10-15 13:38:40||599.7||599.8||599.8||599.7|2000
1634305130000|2021-10-15 13:38:50|600.1|599.9|600.2|600|600.2|600.1|600.1|599.9|3695
1634305140000|2021-10-15 13:39:00|600.3|600.1|599.8|599.7|600.3|600.1|599.8|599.7|25815
1634305150000|2021-10-15 13:39:10|599.7|599.6|599.7|599.5|599.7|599.6|599.7|599.5|2067
1634305160000|2021-10-15 13:39:20|599.6|599.4|599.6|599.4|599.7|599.4|599.6|599.4|1077
1634305180000|2021-10-15 13:39:40|599.5|599.5|599.8|599.5|599.8|599.6|599.5|599.5|1329
1634305200000|2021-10-15 13:40:00|599.7|599.6|599.7|599.5|599.7|599.6|599.6|599.5|40404
1634305210000|2021-10-15 13:40:10||599.6||599.5||599.6||599.5|3254
1634305220000|2021-10-15 13:40:20|||||||||100
1634305230000|2021-10-15 13:40:30|||||||||140
1634305240000|2021-10-15 13:40:40|599.8|599.7|599.7|599.5|599.8|599.7|599.6|599.5|28932
1634305250000|2021-10-15 13:40:50|599.6|599.4|599.2|599.1|599.7|599.4|599.2|599.1|25495
1634305260000|2021-10-15 13:41:00|599.4|599.2|599.3|599.1|599.4|599.2|599.3|599.1|1887
1634305290000|2021-10-15 13:41:30|599.2|599|599.2|598.9|599.2|599.1|599|598.8|19919
1634305300000|2021-10-15 13:41:40|599.3|599|599.5|599.2|599.5|599.3|599.3|599|5647
1634305310000|2021-10-15 13:41:50|599.4|599.3|599.4|599.2|599.5|599.3|599.4|599.2|868
1634305320000|2021-10-15 13:42:00|599.5|599.3|599.7|599.4|599.9|599.5|599.5|599.3|968
1634305330000|2021-10-15 13:42:10|599.6|599.3|599.6|599.3|599.6|599.3|599.5|599.3|5000
1634305360000|2021-10-15 13:42:40|599.7|599.4|600.2|600|600.2|600|599.7|599.4|15179
1634305370000|2021-10-15 13:42:50|600.1|599.9|600.4|600.1|600.4|600.2|600.1|599.9|8292
1634305380000|2021-10-15 13:43:00|600.3|599.9|600.2|599.9|600.3|600.1|600|599.9|13647
1634305390000|2021-10-15 13:43:10|600.3|600|600.6|600.4|600.6|600.4|600.3|600|2925
1634305400000|2021-10-15 13:43:20|600.7||600.6||600.7||600.6||0
1634305410000|2021-10-15 13:43:30|600.5|600.3|600.4|600.1|600.5|600.3|600.3|600.1|3472
1634305420000|2021-10-15 13:43:40|600.3|600|600.1|599.9|600.3|600|599.9|599.8|9536
1634305430000|2021-10-15 13:43:50|600|599.8|600|599.8|600.1|599.9|599.9|599.8|6128
1634305440000|2021-10-15 13:44:00|600.1|600|600.1|599.9|600.1|600|600|599.8|10049
1634305450000|2021-10-15 13:44:10|600||600||600||600||180
1634305460000|2021-10-15 13:44:20|600.1||600.1||600.1||600.1||479
1634305470000|2021-10-15 13:44:30|600|599.8|599.9|599.8|600|599.8|599.9|599.8|2000
1634305480000|2021-10-15 13:44:40||599.7||599.7||599.8||599.7|176
1634305490000|2021-10-15 13:44:50|600|599.8|599.9|599.7|600|599.9|599.9|599.7|1079
1634305500000|2021-10-15 13:45:00|599.8|599.6|599.5|599.4|599.8|599.6|599.5|599.4|6961
1634305520000|2021-10-15 13:45:20|||||||||92
1634305530000|2021-10-15 13:45:30|599.6|599.5|599.6|599.4|599.6|599.5|599.5|599.4|3233
1634305560000|2021-10-15 13:46:00|599.7|599.5|599.6|599.4|599.7|599.6|599.6|599.4|6031
1634305570000|2021-10-15 13:46:10|599.5|599.3|599.7|599.5|599.7|599.5|599.4|599.2|7665
1634305580000|2021-10-15 13:46:20|599.6|599.4|599.6|599.4|599.7|599.5|599.6|599.4|3456
1634305590000|2021-10-15 13:46:30|599.7|599.5|599.7|599.5|599.8|599.7|599.7|599.5|2838
1634305600000|2021-10-15 13:46:40|599.8|599.6|599.9|599.6|599.9|599.8|599.8|599.6|2058
1634305620000|2021-10-15 13:47:00|599.8||599.7||599.8||599.7||0
1634305630000|2021-10-15 13:47:10|599.8|599.7|599.9|599.7|599.9|599.7|599.8|599.6|569
1634305640000|2021-10-15 13:47:20|600|599.8|599.9|599.6|600|599.8|599.9|599.6|1287
1634305650000|2021-10-15 13:47:30|600|599.7|599.9|599.7|600|599.8|599.9|599.7|1070
1634305670000|2021-10-15 13:47:50|599.8|599.6|599.6|599.4|599.8|599.6|599.5|599.4|12275
1634305700000|2021-10-15 13:48:20|599.5|599.3|599.2|599.1|599.5|599.3|599.2|599.1|5456
1634305710000|2021-10-15 13:48:30|599.1|599|599.2|599|599.2|599|599.1|599|2932
1634305730000|2021-10-15 13:48:50|599.3|599.1|599.3|599|599.3|599.1|599.3|599|507
1634305740000|2021-10-15 13:49:00|599.2|599.1|599.3|599|599.3|599.2|599.2|599|2977
1634305760000|2021-10-15 13:49:20|599.2|598.9|598.9|598.5|599.2|598.9|598.7|598.5|47
1634305770000|2021-10-15 13:49:30|599|598.6|599.2|598.9|599.3|599|599|598.6|11262
1634305780000|2021-10-15 13:49:40|599.1|598.8|599.1|598.9|599.1|599|599|598.8|1693
1634305790000|2021-10-15 13:49:50|599|598.8|598.8|598.7|599|598.8|598.8|598.7|124
1634305810000|2021-10-15 13:50:10|598.7|598.6|598.7|598.5|598.8|598.6|598.7|598.3|2410
1634305820000|2021-10-15 13:50:20|598.6|598.4|598.2|598|598.6|598.4|598.2|598|4037
1634305830000|2021-10-15 13:50:30|598.3|598.1|598.6|598.3|598.7|598.5|598.3|598.1|456
1634305840000|2021-10-15 13:50:40|598.5|598.4|598.1|597.9|598.5|598.4|598|597.9|6878
1634305850000|2021-10-15 13:50:50|598.2|598|598.2|598|598.2|598.1|598.1|597.9|2225
1634305860000|2021-10-15 13:51:00|598.3|598.1|598|597.8|598.4|598.2|597.9|597.7|4451
1634305880000|2021-10-15 13:51:20|598.1|597.9|598|597.8|598.1|598|598|597.8|1977
1634305890000|2021-10-15 13:51:30|598.1|597.9|598.2|598|598.2|598.1|598.1|597.9|1071
1634305900000|2021-10-15 13:51:40|||||||||150
1634305910000|2021-10-15 13:51:50|598.4|598.1|598.3|598.1|598.5|598.3|598.3|598.1|1574
1634305920000|2021-10-15 13:52:00||598||598.1||598.1||598|0
1634305930000|2021-10-15 13:52:10|598.2|598|598.2|598|598.2|598.1|598.2|598|3
1634305940000|2021-10-15 13:52:20|598.3|598.1|598.3|598|598.4|598.1|598.3|598|1000
1634305950000|2021-10-15 13:52:30|598.2|598.1|598.3|598|598.3|598.1|598.2|598|859
1634305960000|2021-10-15 13:52:40|598.4|598.1|598.4|598.1|598.5|598.1|598.4|598|618
1634305970000|2021-10-15 13:52:50|598.3|598.2|598.3|598.1|598.4|598.2|598.3|598.1|459
1634306010000|2021-10-15 13:53:30|598.2|598|598|597.9|598.2|598|598|597.8|5649
1634306040000|2021-10-15 13:54:00|597.9|597.8|597.7|597.5|597.9|597.8|597.6|597.3|3161
1634306050000|2021-10-15 13:54:10|597.6|597.4|597.6|597.4|597.7|597.4|597.5|597.2|480
1634306060000|2021-10-15 13:54:20||597.5||597.5||597.5||597.5|1
1634306070000|2021-10-15 13:54:30|597.7|597.6|598.3|598|598.3|598.1|597.7|597.6|8622
1634306080000|2021-10-15 13:54:40|598.1|597.9|598.1|597.9|598.1|597.9|598.1|597.9|0
1634306090000|2021-10-15 13:54:50|598|597.8|598|597.7|598|597.9|597.9|597.7|7
1634306110000|2021-10-15 13:55:10|597.9||597.9||597.9||597.9||0
1634306120000|2021-10-15 13:55:20|597.8|597.6|597.9|597.6|598|597.8|597.7|597.6|1768
1634306140000|2021-10-15 13:55:40|597.6|597.5|597.8|597.5|598|597.6|597.6|597.5|8938
1634306150000|2021-10-15 13:55:50||597.6||597.6||597.6||597.5|0
1634306160000|2021-10-15 13:56:00|597.9|597.7|598|597.7|598|597.8|597.9|597.7|1374
1634306170000|2021-10-15 13:56:10|598.1|597.8|598|597.7|598.1|598|597.9|597.7|2987
1634306180000|2021-10-15 13:56:20|598.1|597.8|598.1|597.9|598.1|597.9|598.1|597.8|0
1634306190000|2021-10-15 13:56:30|598.2|598|598.4|598.2|598.5|598.3|598.2|598|1988
1634306220000|2021-10-15 13:57:00|598.5|598.3|598.5|598.3|598.6|598.4|598.5|598.3|1296
1634306230000|2021-10-15 13:57:10|598.6|598.4|599.2|598.9|599.2|598.9|598.6|598.4|18926
1634306240000|2021-10-15 13:57:20|599.1|599|598.8|598.5|599.2|599|598.8|598.5|1325
1634306250000|2021-10-15 13:57:30|598.7|598.3|598.6|598.3|598.7|598.4|598.5|598.3|11286
1634306270000|2021-10-15 13:57:50|598.5|598.4|598.6|598.4|598.6|598.4|598.5|598.3|978
1634306280000|2021-10-15 13:58:00|598.7|598.5|598.9|598.7|599.2|598.7|598.7|598.5|1069
1634306290000|2021-10-15 13:58:10|599.1|598.8|599.3|598.9|599.4|598.9|599.1|598.7|679
1634306310000|2021-10-15 13:58:30|599.5|599|599.5|599.2|599.7|599.2|599.4|599|5000
1634306320000|2021-10-15 13:58:40||599.1||599.1||599.1||599.1|0
1634306330000|2021-10-15 13:58:50|599.7|599.2|599.8|599.4|599.9|599.4|599.7|599.2|422
1634306340000|2021-10-15 13:59:00|599.7|599.3|599.6|599.3|599.7|599.3|599.5|599.3|2692
1634306360000|2021-10-15 13:59:20||599.4||599.4||599.4||599.4|0
1634306370000|2021-10-15 13:59:30|||||||||69
1634306380000|2021-10-15 13:59:40|||||||||500
1634306390000|2021-10-15 13:59:50|599.7|599.5|599.7|599.5|599.7|599.5|599.7|599.5|1081
1634306400000|2021-10-15 14:00:00|599.6|599.4|599.2|598.9|599.6|599.4|599.2|598.9|4893
1634306410000|2021-10-15 14:00:10|599.3|599|599.2|598.8|599.3|599|599.1|598.8|90
1634306420000|2021-10-15 14:00:20|599.1|598.9|599.1|598.7|599.1|598.9|599|598.7|875
1634306430000|2021-10-15 14:00:30|599.2|598.8|599|598.8|599.2|598.8|599|598.7|0
1634306440000|2021-10-15 14:00:40||598.7||598.7||598.7||598.7|0
1634306450000|2021-10-15 14:00:50|598.9|598.6|598.8|598.4|598.9|598.6|598.7|598.4|1720
1634306460000|2021-10-15 14:01:00|598.7||598.7||598.7||598.7||0
1634306470000|2021-10-15 14:01:10|598.8|598.5|598.8|598.5|598.9|598.7|598.7|598.5|2097
1634306480000|2021-10-15 14:01:20|598.7|598.4|598.6|598.4|598.7|598.4|598.6|598.4|500
1634306490000|2021-10-15 14:01:30|598.7|598.3|598.4|598.1|598.7|598.3|598.4|598.1|0
1634306500000|2021-10-15 14:01:40|598.5|598.2|598.4|598.2|598.5|598.2|598.4|598.2|0
1634306510000|2021-10-15 14:01:50|598.3|598.1|598.4|598.1|598.5|598.1|598.3|598.1|280
1634306520000|2021-10-15 14:02:00|598.3|598|598|597.7|598.3|598|598|597.6|2982
1634306530000|2021-10-15 14:02:10||597.8||597.7||597.8||597.7|250
1634306540000|2021-10-15 14:02:20||597.8||597.7||597.8||597.7|0
1634306550000|2021-10-15 14:02:30|598.1|597.8|598.4|598|598.6|598.2|598.1|597.8|1041
1634306560000|2021-10-15 14:02:40|598.3|597.9|598.1|597.7|598.3|597.9|597.7|597.4|2620
1634306570000|2021-10-15 14:02:50|598|597.8|597.8|597.5|598|597.8|597.8|597.5|2500
1634306580000|2021-10-15 14:03:00|597.9|597.4|597.8|597.6|598.2|597.7|597.7|597.4|9651
1634306590000|2021-10-15 14:03:10|597.9|597.7|598.4|598|598.6|598.1|597.9|597.7|8899
1634306600000|2021-10-15 14:03:20|598.3|597.9|598.1|597.9|598.4|598.1|598|597.9|2728
1634306610000|2021-10-15 14:03:30|598.2|598|598.3|598|598.3|598.1|598.2|598|1393
1634306620000|2021-10-15 14:03:40|598.2|597.9|598.3|598|598.3|598.1|598.2|597.9|119
1634306630000|2021-10-15 14:03:50|598.2||598.2||598.2||598.2||0
1634306640000|2021-10-15 14:04:00|598.1|597.9|598.1|597.9|598.2|597.9|598|597.9|373
1634306650000|2021-10-15 14:04:10|598.2|598|597.3|596.9|598.3|598.1|597.3|596.9|48677
1634306660000|2021-10-15 14:04:20|597.4|597|597.4|597.1|597.5|597.1|597.2|596.9|2764
1634306670000|2021-10-15 14:04:30||597.2||597.2||597.2||597.2|0
1634306680000|2021-10-15 14:04:40|597.5|597.3|597.5|597.2|597.7|597.4|597.3|596.9|2977
1634306690000|2021-10-15 14:04:50|597.4|597.1|597.7|597.4|597.7|597.4|597.4|597.1|927
1634306700000|2021-10-15 14:05:00|597.9|597.5|597.8|597.6|597.9|597.6|597.8|597.5|700
1634306710000|2021-10-15 14:05:10|597.9|597.7|598.5|598.1|598.6|598.2|597.9|597.7|13234
1634306720000|2021-10-15 14:05:20|598.6|598.2|598.4|598.2|598.6|598.4|598.3|598|7786
1634306730000|2021-10-15 14:05:30|598.5|598.3|598.6|598.4|598.6|598.5|598.4|598.3|1201
1634306750000|2021-10-15 14:05:50||598.5||598.5||598.5||598.5|0
1634306760000|2021-10-15 14:06:00|598.5|598.4|597.9|597.5|598.5|598.4|597.8|597.4|9034
1634306770000|2021-10-15 14:06:10||597.6||597.7||597.7||597.6|237
1634306780000|2021-10-15 14:06:20|598|597.8|598|597.7|598|597.9|598|597.7|302
1634306790000|2021-10-15 14:06:30|597.9|597.8|598.1|597.9|598.2|597.9|597.9|597.8|1941
1634306800000|2021-10-15 14:06:40|598|597.8|597.8|597.5|598|597.8|597.8|597.5|953
1634306810000|2021-10-15 14:06:50||597.6||597.6||597.6||597.6|0
1634306820000|2021-10-15 14:07:00|597.7|597.5|597.7|597.4|597.7|597.5|597.7|597.4|0
1634306830000|2021-10-15 14:07:10|598|597.5|597.7|597.3|598|597.6|597.5|597.2|15518
1634306840000|2021-10-15 14:07:20|597.8|597.4|598|597.7|598.2|597.7|597.8|597.4|1953
1634306850000|2021-10-15 14:07:30|597.9|597.6|598|597.7|598|597.8|597.9|597.6|1235
1634306860000|2021-10-15 14:07:40||597.8||597.8||597.8||597.8|0
1634306880000|2021-10-15 14:08:00|597.9|597.7|598.7|598.2|598.9|598.3|597.5|597.3|25473
1634306890000|2021-10-15 14:08:10|598.6|598.1|598|597.7|598.6|598.1|598|597.6|3251
1634306900000|2021-10-15 14:08:20|597.9|597.2|598|597.6|598|597.6|597.4|597.1|29477
1634306910000|2021-10-15 14:08:30||597.7||597.7||597.8||597.7|0
1634306920000|2021-10-15 14:08:40|597.9|597.8|598|597.8|598.2|597.8|597.9|597.7|600
1634306930000|2021-10-15 14:08:50|597.9|597.7|598|597.7|598|597.7|597.9|597.7|76
1634306940000|2021-10-15 14:09:00|597.9|597.6|597.7|597.5|597.9|597.6|597.6|597.5|1393
1634306950000|2021-10-15 14:09:10|597.8|597.6|597.9|597.6|598|597.7|597.7|597.6|3374
1634306960000|2021-10-15 14:09:20|598|597.7|598|597.7|598.1|597.8|597.9|597.6|1296
1634306970000|2021-10-15 14:09:30||597.6||597.6||597.6||597.6|0
1634306990000|2021-10-15 14:09:50|598.1|597.7|598.3|597.9|598.3|597.9|598|597.7|86
1634307000000|2021-10-15 14:10:00||598||598||598||598|0
1634307010000|2021-10-15 14:10:10|598.4|598.1|598.3|598|598.5|598.1|598|597.8|5025
1634307020000|2021-10-15 14:10:20|598.4|598.1|598.4|598.1|598.5|598.2|598.4|598|154
1634307030000|2021-10-15 14:10:30|598.3|598.2|598.3|598.1|598.3|598.2|598.3|598|1288
1634307090000|2021-10-15 14:11:30|598.5|598.2|598.5|598.2|598.5|598.3|598.5|598.2|3025
1634307100000|2021-10-15 14:11:40|598.4|598.1|598.4|598.1|598.4|598.1|598.4|598.1|0
1634307110000|2021-10-15 14:11:50|598.5|598.2|599|598.7|599|598.7|598.5|598.2|1301
1634307120000|2021-10-15 14:12:00|598.9|598.8|598.7|598.5|598.9|598.8|598.6|598.5|1509
1634307140000|2021-10-15 14:12:20|598.6|598.4|598.8|598.4|598.8|598.4|598.6|598.4|121
1634307160000|2021-10-15 14:12:40|598.7|598.3|598.5|598.3|598.7|598.3|598.5|598.3|1811
1634307170000|2021-10-15 14:12:50|598.4|598.2|598.4|598.2|598.5|598.2|598.3|598.2|622
1634307190000|2021-10-15 14:13:10|598.3|598.1|598.3|598.1|598.4|598.1|598.1|598|2668
1634307200000|2021-10-15 14:13:20||598||598||598||598|0
1634307220000|2021-10-15 14:13:40|598.4|598.1|598.4|598.2|598.5|598.3|598.4|598.1|569
1634307230000|2021-10-15 14:13:50|598.5|598.3|598.7|598.4|598.7|598.4|598.5|598.3|653
1634307240000|2021-10-15 14:14:00|598.8|598.3|598.9|598.5|598.9|598.5|598.6|598.3|822
1634307270000|2021-10-15 14:14:30|598.8|598.6|598.6|598.4|598.8|598.7|598.6|598.4|1628
1634307280000|2021-10-15 14:14:40|598.5|598.3|598.6|598.2|598.6|598.3|598.5|598.2|101
1634307290000|2021-10-15 14:14:50|598.5||598.5||598.5||598.5||0
1634307300000|2021-10-15 14:15:00||598.3||598.3||598.3||598.3|0
1634307310000|2021-10-15 14:15:10|598.6|598.4|598.6|598.4|598.8|598.5|598.6|598.4|1229
1634307330000|2021-10-15 14:15:30|598.7|598.3|598.5|598.2|598.7|598.3|598.5|598.2|108
1634307340000|2021-10-15 14:15:40|598.4|598.1|598.3|598|598.4|598.2|598.2|598|85
1634307350000|2021-10-15 14:15:50|598.4|598.1|598.5|598.2|598.5|598.3|598.2|598.1|1257
1634307370000|2021-10-15 14:16:10|598.4|598.1|598.4|598.1|598.4|598.1|598.4|598.1|0
1634307380000|2021-10-15 14:16:20|598.5|598|598.4|598.1|598.5|598.1|598.4|598|0
1634307390000|2021-10-15 14:16:30|598.3|598|598|597.7|598.4|598|597.9|597.7|757
1634307400000|2021-10-15 14:16:40|597.9||598||598.1||597.9||25
1634307410000|2021-10-15 14:16:50|597.9|597.8|598|597.7|598|597.8|597.9|597.7|310
1634307420000|2021-10-15 14:17:00|||||||||70
1634307430000|2021-10-15 14:17:10|597.9|597.6|597.9|597.7|598|597.7|597.8|597.6|1850
1634307440000|2021-10-15 14:17:20|598|597.8|598|597.7|598.2|597.9|598|597.7|1614
1634307450000|2021-10-15 14:17:30||597.6||597.6||597.6||597.6|0
1634307470000|2021-10-15 14:17:50||597.7||597.7||597.7||597.7|0
1634307480000|2021-10-15 14:18:00|598.1|598|598.2|598|598.3|598|598.1|598|2621
1634307490000|2021-10-15 14:18:10|598.1|597.9|598.2|597.9|598.2|597.9|598.1|597.9|379
1634307500000|2021-10-15 14:18:20|598.1|597.8|598.1|597.8|598.1|597.8|598|597.8|1702
1634307510000|2021-10-15 14:18:30|598.2|597.9|598.2|597.9|598.2|597.9|598.2|597.9|0
1634307520000|2021-10-15 14:18:40|598.1|597.8|598.1|597.8|598.1|597.8|598.1|597.8|0
1634307550000|2021-10-15 14:19:10|598|597.9|598|597.9|598.1|598|597.9|597.8|2039
1634307560000|2021-10-15 14:19:20|598.1||598.1||598.1||598.1||336
1634307570000|2021-10-15 14:19:30||597.8||597.8||597.8||597.8|1054
1634307580000|2021-10-15 14:19:40|598.2|597.9|598.3|598|598.3|598.2|598.2|597.9|1334
1634307590000|2021-10-15 14:19:50|598.4|598.1|598.4|598.2|598.6|598.2|598.3|598.1|5989
1634307600000|2021-10-15 14:20:00|598.5|598.3|598.5|598.1|598.7|598.3|598.5|598.1|1415
1634307610000|2021-10-15 14:20:10|598.6|598.2|598.6|598.3|598.6|598.3|598.4|598.2|1287
1634307620000|2021-10-15 14:20:20|598.5|598.2|598.6|598.3|598.7|598.4|598.5|598.2|4362
1634307640000|2021-10-15 14:20:40|598.5|598.4|598.6|598.3|598.6|598.4|598.5|598.3|5
1634307650000|2021-10-15 14:20:50|598.8|598.4|598.9|598.6|599|598.7|598.8|598.4|10718
1634307660000|2021-10-15 14:21:00|599|598.5|599.2|598.9|599.3|598.9|598.9|598.5|3098
1634307670000|2021-10-15 14:21:10|599.3|598.8|599.3|598.9|599.4|598.9|599.3|598.8|1000
1634307680000|2021-10-15 14:21:20|599.4|599|599.3|599.1|599.4|599.1|599.3|599|0
1634307690000|2021-10-15 14:21:30|599.2|599|599|598.8|599.2|599|599|598.8|2
1634307710000|2021-10-15 14:21:50|598.9|598.7|598.7|598.5|598.9|598.7|598.7|598.5|2142
1634307720000|2021-10-15 14:22:00|598.8|598.6|598.8|598.6|598.8|598.6|598.8|598.6|411
1634307730000|2021-10-15 14:22:10|598.9|598.7|599.1|598.8|599.1|598.8|598.9|598.7|439
1634307740000|2021-10-15 14:22:20|599.2|598.7|598.8|598.5|599.2|598.7|598.7|598.5|3964
1634307760000|2021-10-15 14:22:40|598.7||598.7||598.7||598.7||0
1634307770000|2021-10-15 14:22:50|598.6|598.4|598.6|598.3|598.6|598.4|598.5|598.3|2889
1634307780000|2021-10-15 14:23:00|598.5||598.4||598.5||598.4||0
1634307790000|2021-10-15 14:23:10|598.5||598.5||598.5||598.5||27
1634307810000|2021-10-15 14:23:30|598.4|598.2|598.5|598.3|598.5|598.3|598.4|598.2|539
1634307820000|2021-10-15 14:23:40|598.6|598.4|598.7|598.4|598.7|598.4|598.6|598.4|1465
1634307830000|2021-10-15 14:23:50|598.6|598.3|598.4|598.1|598.6|598.3|598.3|598|938
1634307840000|2021-10-15 14:24:00|598|598.2|598.8|598.5|598.8|598.5|598|597.8|7278
1634307850000|2021-10-15 14:24:10|598.7|598.4|598.5|598.2|598.8|598.5|598.5|598.2|5492
1634307860000|2021-10-15 14:24:20|598.4|598.3|598.4|598.2|598.4|598.3|598.4|598.2|0
1634307870000|2021-10-15 14:24:30|598.5|598.3|598.7|598.4|598.7|598.4|598.5|598.3|7147
1634307880000|2021-10-15 14:24:40|598.6|598.5|598.7|598.5|598.7|598.5|598.6|598.4|4377
1634307890000|2021-10-15 14:24:50|||||||||50
1634307900000|2021-10-15 14:25:00|598.6|598.4|598.7|598.3|598.7|598.4|598.6|598.3|122
1634307910000|2021-10-15 14:25:10|598.6||598.6||598.6||598.6||0
1634307920000|2021-10-15 14:25:20|598.5||598.6||598.6||598.4||7762
1634307950000|2021-10-15 14:25:50|598.5|598.4|598.6|598.4|598.6|598.4|598.5|598.4|720
1634307960000|2021-10-15 14:26:00|598.5|598.3|598.6|598.3|598.6|598.3|598.5|598.3|0
1634307990000|2021-10-15 14:26:30|598.5|598.2|598.1|597.9|598.5|598.2|598|597.9|5615
1634308000000|2021-10-15 14:26:40|598|597.8|597.9|597.8|598|597.8|597.9|597.8|793
1634308010000|2021-10-15 14:26:50|597.8|597.7|598.1|597.8|598.1|597.9|597.8|597.6|4413
1634308020000|2021-10-15 14:27:00|598|597.7|598|597.7|598|597.7|598|597.7|0
1634308030000|2021-10-15 14:27:10|597.9||597.9||597.9||597.9||0
1634308040000|2021-10-15 14:27:20|597.8|597.6|597.4|597.2|597.9|597.6|597.4|597.2|4926
1634308060000|2021-10-15 14:27:40|597.5|597.3|597.8|597.5|597.8|597.5|597.4|597.2|4025
1634308080000|2021-10-15 14:28:00||597.6||597.6||597.6||597.6|0
1634308090000|2021-10-15 14:28:10|597.7|597.5|597.7|597.5|597.8|597.5|597.7|597.5|627
1634308100000|2021-10-15 14:28:20||597.4||597.4||597.4||597.4|0
1634308110000|2021-10-15 14:28:30|597.6|597.3|597.5|597.2|597.6|597.3|597.5|597.2|0
1634308120000|2021-10-15 14:28:40|597.7|597.3|597.5|597.3|597.7|597.4|597.5|597.3|3939
1634308130000|2021-10-15 14:28:50|||||||||17
1634308140000|2021-10-15 14:29:00|597.4|597.2|597.6|597.4|597.6|597.5|597.4|597.2|2815
1634308150000|2021-10-15 14:29:10|597.7|597.5|597.8|597.5|597.8|597.6|597.6|597.5|1807
1634308160000|2021-10-15 14:29:20||597.6||597.5||597.6||597.5|642
1634308170000|2021-10-15 14:29:30|597.7|597.4|597.5|597.3|597.7|597.4|597.5|597.3|1690
1634308180000|2021-10-15 14:29:40|597.4|597.2|597.5|597.2|597.5|597.2|597.4|597.2|900
1634308190000|2021-10-15 14:29:50|597.3|597.1|597.4|597.1|597.5|597.1|597.3|597.1|3281
1634308200000|2021-10-15 14:30:00|597.5|597.2|597.5|597.2|597.5|597.3|597.4|597.1|703
1634308210000|2021-10-15 14:30:10|597.4||597.4||597.5||597.4||0
1634308230000|2021-10-15 14:30:30|597.3|597.1|597|596.7|597.3|597.1|597|596.7|3969
1634308240000|2021-10-15 14:30:40||596.8||596.7||596.8||596.7|0
1634308250000|2021-10-15 14:30:50|596.9|596.6|596.7|596.5|596.9|596.6|596.7|596.5|0
1634308260000|2021-10-15 14:31:00|596.8|596.6|596.8|596.5|596.9|596.6|596.8|596.5|1000
1634308270000|2021-10-15 14:31:10|596.9|596.6|597|596.7|597|596.8|596.9|596.6|5714
1634308280000|2021-10-15 14:31:20|596.9|596.8|596.9|596.8|596.9|596.8|596.9|596.8|0
1634308290000|2021-10-15 14:31:30|597|596.9|597.1|596.8|597.1|596.9|597|596.8|954
1634308300000|2021-10-15 14:31:40|597.4|596.9|597.3|597|597.4|597.3|597.3|596.9|4758
1634308310000|2021-10-15 14:31:50|597.2|597.1|597.2|596.9|597.2|597.1|597.2|596.9|1000
1634308330000|2021-10-15 14:32:10|597.3|597|597.5|597.2|597.6|597.3|597.3|597|3317
1634308360000|2021-10-15 14:32:40|597.6||597.5||597.6||597.5||370
1634308370000|2021-10-15 14:32:50|597.6|597.3|598|597.7|598|597.7|597.6|597.3|5127
1634308380000|2021-10-15 14:33:00|598.1|597.8|598.2|597.9|598.3|597.9|598.1|597.8|439
1634308390000|2021-10-15 14:33:10|598.3|598|598.1|597.8|598.3|598|598|597.8|4940
1634308410000|2021-10-15 14:33:30||597.9||597.8||598||597.8|825
1634308420000|2021-10-15 14:33:40|598||598.1||598.1||598||0
1634308430000|2021-10-15 14:33:50|598||598.1||598.1||598||0
1634308440000|2021-10-15 14:34:00||597.9||597.9||597.9||597.9|0
1634308450000|2021-10-15 14:34:10|598.2|598|598.6|598.2|598.8|598.4|598.2|598|4346
1634308460000|2021-10-15 14:34:20|598.5|598.3|598.6|598.2|598.6|598.3|598.5|598.2|100
1634308470000|2021-10-15 14:34:30|598.5|598.3|598.6|598.4|598.6|598.4|598.5|598.3|120
1634308480000|2021-10-15 14:34:40||598.5||598.5||598.5||598.5|0
1634308490000|2021-10-15 14:34:50|598.4|598.3|598.5|598.3|598.6|598.4|598.4|598.3|2552
1634308500000|2021-10-15 14:35:00|598.6|598.4|598.6|598.2|598.7|598.5|598.5|598.2|857
1634308510000|2021-10-15 14:35:10|598.5||598.5||598.5||598.5||0
1634308520000|2021-10-15 14:35:20|598.6|598.3|598.7|598.5|598.8|598.5|598.6|598.3|5000
1634308530000|2021-10-15 14:35:30|598.6|598.4|598.4|598.2|598.6|598.4|598.4|598.2|354
1634308540000|2021-10-15 14:35:40|598.3|598.1|598.3|598.1|598.3|598.1|598.3|598.1|741
1634308550000|2021-10-15 14:35:50|598.2|598|598|597.8|598.2|598|598|597.8|1650
1634308560000|2021-10-15 14:36:00|598.1|597.9|598.3|598.2|598.3|598.2|598.1|597.9|1752
1634308570000|2021-10-15 14:36:10|598.2|598.1|598.3|598.1|598.4|598.3|598.2|598.1|824
1634308580000|2021-10-15 14:36:20|598.2|598|598.1|597.9|598.2|598|598|597.9|2017
1634308610000|2021-10-15 14:36:50|598.2|598|598.2|597.9|598.2|598.1|598.1|597.9|1109
1634308620000|2021-10-15 14:37:00|598.3|598|598.4|598.1|598.4|598.2|598.2|597.9|1578
1634308630000|2021-10-15 14:37:10|598.3||598.4||598.4||598.3||0
1634308660000|2021-10-15 14:37:40|598.3|598.2|598.4|598.1|598.4|598.2|598.3|598.1|350
1634308670000|2021-10-15 14:37:50||598.2||598.1||598.2||598.1|155
1634308680000|2021-10-15 14:38:00|598.3||598.4||598.4||598.3||120
1634308690000|2021-10-15 14:38:10||598.2||598.3||598.3||598.2|10272
1634308710000|2021-10-15 14:38:30|598.3|598.2|598.4|598.1|598.4|598.2|598.3|598.1|813
1634308720000|2021-10-15 14:38:40|598.3||598.3||598.3||598.3||148
1634308730000|2021-10-15 14:38:50|598.4|598.2|598.5|598.3|598.6|598.5|598.4|598.2|6602
1634308740000|2021-10-15 14:39:00|598.6|598.4|598.5|598.4|598.6|598.5|598.5|598.4|525
1634308750000|2021-10-15 14:39:10|598.6|598.5|598.6|598.5|598.6|598.5|598.6|598.4|408
1634308760000|2021-10-15 14:39:20|598.7|598.6|598.9|598.5|599|598.6|598.7|598.5|798
1634308770000|2021-10-15 14:39:30|598.8|598.6|598.8|598.5|598.9|598.6|598.8|598.5|1529
1634308780000|2021-10-15 14:39:40|598.9|598.6|598.9|598.8|598.9|598.8|598.8|598.6|0
1634308790000|2021-10-15 14:39:50|599||599||599||599||1022
1634308800000|2021-10-15 14:40:00|599.1|598.9|599.2|598.8|599.3|599|599.1|598.8|2700
1634308810000|2021-10-15 14:40:10|599.3|598.9|599.2|598.9|599.4|598.9|599.2|598.9|3000
1634308820000|2021-10-15 14:40:20|599.1|598.8|599.1|598.9|599.2|599|599.1|598.8|130
1634308830000|2021-10-15 14:40:30||599||599||599||599|0
1634308860000|2021-10-15 14:41:00|599.2|599.1|599.2|599|599.2|599.1|599.2|599|1246
1634308870000|2021-10-15 14:41:10|599.3|599.1|599.3|599|599.4|599.3|599.3|599|406
1634308880000|2021-10-15 14:41:20|599.4||599.3||599.4||599.3||0
1634308890000|2021-10-15 14:41:30|||||||||350
1634308900000|2021-10-15 14:41:40|599.2|598.9|599.2|598.9|599.3|598.9|599.2|598.9|0
1634308910000|2021-10-15 14:41:50|599.1|598.8|599|598.8|599.1|598.8|599|598.8|655
1634308930000|2021-10-15 14:42:10|599.1|598.9|599.3|599|599.3|599.1|599.1|598.8|1944
1634308940000|2021-10-15 14:42:20|599.2|598.9|599.2|598.9|599.2|598.9|599.1|598.9|1000
1634308950000|2021-10-15 14:42:30|599.1|599|599.2|598.8|599.3|599|599.1|598.8|1500
1634308970000|2021-10-15 14:42:50||598.9||598.9||598.9||598.9|0
1634308980000|2021-10-15 14:43:00|599.1|598.8|599.1|598.8|599.1|598.8|599.1|598.8|100
1634309010000|2021-10-15 14:43:30|599|598.7|599|598.8|599|598.8|598.8|598.7|2455
1634309020000|2021-10-15 14:43:40|599.1|599|599.1|598.7|599.2|599|599.1|598.6|825
1634309050000|2021-10-15 14:44:10||598.8||598.8||598.8||598.8|0
1634309060000|2021-10-15 14:44:20|599.2|598.9|599|598.8|599.2|598.9|599|598.8|3000
1634309070000|2021-10-15 14:44:30||598.9||598.8||598.9||598.8|0
1634309090000|2021-10-15 14:44:50|599.1|598.9|599.2|598.9|599.4|599.1|599.1|598.8|1135
1634309100000|2021-10-15 14:45:00|599.1|598.8|599|598.8|599.1|598.8|599|598.8|0
1634309110000|2021-10-15 14:45:10|598.9|598.7|598.9|598.7|598.9|598.7|598.8|598.6|1533
1634309140000|2021-10-15 14:45:40|598.8|598.8|598.9|598.6|598.9|598.8|598.8|598.6|4
1634309150000|2021-10-15 14:45:50|598.8|598.5|598.7|598.5|598.8|598.5|598.7|598.5|149
1634309190000|2021-10-15 14:46:30|598.8|598.6|598.9|598.6|598.9|598.7|598.8|598.6|1350
1634309210000|2021-10-15 14:46:50|598.8|598.5|598.6|598.5|598.8|598.5|598.6|598.5|0
1634309230000|2021-10-15 14:47:10|598.7|598.6|598.8|598.6|598.9|598.7|598.7|598.6|1299
1634309240000|2021-10-15 14:47:20||598.5||598.5||598.5||598.5|0
1634309270000|2021-10-15 14:47:50|598.9|598.6|599|598.7|599|598.8|598.8|598.6|8666
1634309290000|2021-10-15 14:48:10|598.9|598.6|598.9|598.6|598.9|598.6|598.8|598.6|1469
1634309300000|2021-10-15 14:48:20|599|598.7|599|598.7|599|598.7|599|598.7|0
1634309320000|2021-10-15 14:48:40|598.9|598.8|599.1|598.9|599.2|598.9|598.9|598.7|4412
1634309330000|2021-10-15 14:48:50|599.2|599|599|598.8|599.4|599.1|598.9|598.8|8602
1634309340000|2021-10-15 14:49:00|599.1|598.9|599.1|598.9|599.1|598.9|599.1|598.9|582
1634309360000|2021-10-15 14:49:20|599.2|599|599.3|599|599.3|599|599.2|599|812
1634309370000|2021-10-15 14:49:30|599.2|598.9|599.2|598.9|599.2|598.9|599.2|598.9|0
1634309380000|2021-10-15 14:49:40|599.1||599.1||599.1||599.1||0
1634309390000|2021-10-15 14:49:50|599|598.8|598.9|598.8|599|598.8|598.9|598.7|957
1634309400000|2021-10-15 14:50:00|598.8|598.7|598.8|598.6|598.9|598.7|598.8|598.6|45
1634309430000|2021-10-15 14:50:30|598.9|598.7|599|598.7|599|598.8|598.9|598.7|669
1634309450000|2021-10-15 14:50:50|598.9||598.9||598.9||598.9||40
1634309460000|2021-10-15 14:51:00|599|598.8|599|598.7|599|598.8|599|598.7|700
1634309470000|2021-10-15 14:51:10|598.7|598.6|599|598.7|599|598.7|598.7|598.6|8000
1634309480000|2021-10-15 14:51:20|599.1|598.8|599.1|598.8|599.2|598.9|599.1|598.8|6550
1634309490000|2021-10-15 14:51:30|599||599||599||599||0
1634309500000|2021-10-15 14:51:40||598.7||598.7||598.7||598.7|0
1634309530000|2021-10-15 14:52:10|598.9|598.6|598.9|598.7|599|598.8|598.9|598.6|0
1634309540000|2021-10-15 14:52:20|599|598.6|599|598.7|599|598.9|599|598.6|1216
1634309560000|2021-10-15 14:52:40|598.9||598.9||598.9||598.9||0
1634309580000|2021-10-15 14:53:00|598.8|598.6|598.7|598.6|598.9|598.6|598.7|598.6|250
1634309590000|2021-10-15 14:53:10||598.5||598.5||598.5||598.5|782
1634309600000|2021-10-15 14:53:20||598.6||598.5||598.6||598.5|0
1634309620000|2021-10-15 14:53:40|598.8|598.6|598.8|598.7|598.9|598.7|598.8|598.6|1316
1634309630000|2021-10-15 14:53:50|598.9|598.6|598.8|598.6|598.9|598.7|598.8|598.6|1203
1634309640000|2021-10-15 14:54:00|598.7|598.5|598.7|598.5|598.8|598.5|598.7|598.5|316
1634309660000|2021-10-15 14:54:20||598.6||598.5||598.6||598.5|42
1634309680000|2021-10-15 14:54:40||598.6||598.5||598.6||598.5|0
1634309710000|2021-10-15 14:55:10||598.6||598.6||598.6||598.6|0
1634309720000|2021-10-15 14:55:20||598.5||598.5||598.5||598.5|8
1634309760000|2021-10-15 14:56:00|598.6||598.6||598.6||598.6||0
1634309770000|2021-10-15 14:56:10|598.7|598.6|598.7|598.5|598.7|598.6|598.6|598.5|1110
1634309810000|2021-10-15 14:56:50||598.6||598.5||598.6||598.5|8
1634309820000|2021-10-15 14:57:00|598.6|598.6|598.7|598.5|598.7|598.6|598.6|598.5|176
1634309830000|2021-10-15 14:57:10|598.9|598.6|598.7|598.6|598.9|598.8|598.7|598.6|5311
1634309840000|2021-10-15 14:57:20||598.5||598.5||598.6||598.5|0
1634309850000|2021-10-15 14:57:30||598.6||598.5||598.6||598.5|210
1634309870000|2021-10-15 14:57:50|||||||||10
1634309910000|2021-10-15 14:58:30|||||||||50
1634309930000|2021-10-15 14:58:50|598.8|598.6|598.7|598.5|598.8|598.6|598.6|598.5|5486
1634309940000|2021-10-15 14:59:00|598.6||598.7||598.7||598.6||72
1634309950000|2021-10-15 14:59:10|598.5|598.4|598.6|598.4|598.6|598.4|598.5|598.4|6500
1634309960000|2021-10-15 14:59:20|598.5|598.5|598.3|598.1|598.6|598.5|598.3|598.1|5523
1634309980000|2021-10-15 14:59:40|598.4|598.2|598.4|598.2|598.4|598.3|598.3|598.2|2320
1634310000000|2021-10-15 15:00:00|598.5|598.3|598.5|598.2|598.5|598.4|598.4|598.2|1778
1634310030000|2021-10-15 15:00:30|598.4|598.1|598.3|598.1|598.4|598.1|598.2|598.1|623
1634310050000|2021-10-15 15:00:50||598||598||598||598|0
1634310060000|2021-10-15 15:01:00|598.4|598.1|598.3|598.1|598.4|598.2|598.3|598.1|612
1634310080000|2021-10-15 15:01:20|598.2|598|598.1|598|598.2|598|598|597.9|4436
1634310090000|2021-10-15 15:01:30|||||||||10
1634310130000|2021-10-15 15:02:10|598|597.9|598.1|598|598.1|598|598|597.9|615
1634310140000|2021-10-15 15:02:20|598|597.9|598.1|598|598.1|598|598|597.9|2
1634310150000|2021-10-15 15:02:30|598|597.9|598.1|597.8|598.1|597.9|598|597.8|103
1634310160000|2021-10-15 15:02:40||598||597.8||598||597.8|1700
1634310170000|2021-10-15 15:02:50|598|598|598|597.8|598.1|598|597.9|597.8|66
1634310180000|2021-10-15 15:03:00|598.1|597.9|598.3|598|598.3|598|598.1|597.9|13249
1634310190000|2021-10-15 15:03:10|598.2|598.1|598.2|598|598.3|598.2|598.2|598|1914
1634310200000|2021-10-15 15:03:20|598|597.9|598.2|598|598.2|598|598|597.9|2059
1634310210000|2021-10-15 15:03:30|598.1|597.9|598.1|598|598.2|598|598.1|597.9|938
1634310240000|2021-10-15 15:04:00|598|597.9|598|597.8|598.1|597.9|597.9|597.8|721
1634310250000|2021-10-15 15:04:10|597.9||598||598||597.9||0
1634310310000|2021-10-15 15:05:10|597.9||598||598||597.9||0
1634310320000|2021-10-15 15:05:20|598.1|597.9|598|597.9|598.1|598|598|597.9|1978
1634310330000|2021-10-15 15:05:30|598.1||598||598.1||598||0
1634310340000|2021-10-15 15:05:40|598.1|598|598.5|598.2|598.5|598.3|598.1|597.9|4748
1634310350000|2021-10-15 15:05:50|598.7|598.3|598.6|598.4|598.7|598.6|598.5|598.3|4281
1634310360000|2021-10-15 15:06:00|598.7|598.5|598.6|598.4|598.7|598.5|598.6|598.4|709
1634310370000|2021-10-15 15:06:10|598.5|598.3|598.7|598.5|598.7|598.5|598.5|598.3|719
1634310380000|2021-10-15 15:06:20|598.6|598.4|599|598.7|599|598.7|598.5|598.3|15385
1634310390000|2021-10-15 15:06:30|599.1|598.8|598.8|598.5|599.1|598.8|598.7|598.4|8684
1634310400000|2021-10-15 15:06:40|598.9|598.6|599|598.8|599|598.8|598.9|598.5|976
1634310410000|2021-10-15 15:06:50|598.9|598.7|599|598.8|599|598.8|598.9|598.6|941
1634310420000|2021-10-15 15:07:00|598.8|598.7|598.8|598.5|598.8|598.7|598.6|598.4|5738
1634310430000|2021-10-15 15:07:10||598.6||598.6||598.6||598.6|0
1634310440000|2021-10-15 15:07:20|598.7|598.5|598.7|598.4|598.7|598.5|598.7|598.4|0
1634310450000|2021-10-15 15:07:30|598.6|598.3|598.6|598.4|598.6|598.4|598.5|598.3|1224
1634310460000|2021-10-15 15:07:40||598.3||598.4||598.4||598.3|0
1634310490000|2021-10-15 15:08:10|598.7|598.5|598.9|598.7|598.9|598.7|598.6|598.4|8653
1634310500000|2021-10-15 15:08:20|598.8|598.6|599|598.9|599.2|598.9|598.8|598.6|5450
1634310510000|2021-10-15 15:08:30|599.2|599|599.1|598.8|599.2|599|599|598.8|853
1634310520000|2021-10-15 15:08:40|599||599||599.1||599||0
1634310530000|2021-10-15 15:08:50|598.9|598.7|599.2|598.9|599.2|599|598.9|598.7|1454
1634310540000|2021-10-15 15:09:00|599.3|598.8|599.4|599.1|599.4|599.3|599.3|598.8|3774
1634310550000|2021-10-15 15:09:10|599.3|599.2|599.3|599.1|599.4|599.2|599.2|599|5107
1634310560000|2021-10-15 15:09:20|599.2|599|599|598.8|599.3|599|598.9|598.8|1888
1634310570000|2021-10-15 15:09:30|599.1|598.9|599.1|598.9|599.1|598.9|599.1|598.8|370
1634310590000|2021-10-15 15:09:50|599|598.7|598.9|598.8|599|598.8|598.9|598.7|3473
1634310600000|2021-10-15 15:10:00|599|598.7|599|598.7|599|598.7|598.9|598.7|1015
1634310610000|2021-10-15 15:10:10||598.8||598.8||598.8||598.8|0
1634310620000|2021-10-15 15:10:20|598.9|598.7|598.9|598.6|598.9|598.7|598.8|598.6|123
1634310640000|2021-10-15 15:10:40|598.8|598.7|598.9|598.7|598.9|598.7|598.8|598.6|1787
1634310650000|2021-10-15 15:10:50|598.8|598.6|598.8|598.6|598.8|598.6|598.7|598.6|4177
1634310660000|2021-10-15 15:11:00|598.9|598.5|598.8|598.6|598.9|598.6|598.7|598.5|6460
1634310670000|2021-10-15 15:11:10|598.7|598.5|598.8|598.6|598.8|598.6|598.7|598.5|1029
1634310680000|2021-10-15 15:11:20|598.7|598.5|598.8|598.6|598.8|598.7|598.7|598.5|1566
1634310690000|2021-10-15 15:11:30|598.7|598.5|598.7|598.6|598.8|598.6|598.6|598.5|580
1634310700000|2021-10-15 15:11:40|598.8|598.7|598.8|598.6|598.8|598.7|598.8|598.6|191
1634310710000|2021-10-15 15:11:50||598.7||598.6||598.7||598.6|0
1634310720000|2021-10-15 15:12:00|598.9|598.7|598.8|598.6|598.9|598.7|598.8|598.6|7023
1634310730000|2021-10-15 15:12:10|598.9|598.7|598.8|598.6|598.9|598.7|598.8|598.6|209
1634310740000|2021-10-15 15:12:20|598.9|598.7|598.8|598.5|598.9|598.7|598.7|598.5|4582
1634310750000|2021-10-15 15:12:30|598.7|598.6|598.9|598.6|598.9|598.6|598.7|598.5|3587
1634310760000|2021-10-15 15:12:40|598.8|598.5|598.8|598.6|598.8|598.6|598.7|598.5|9748
1634310780000|2021-10-15 15:13:00|598.9|598.7|598.8|598.5|598.9|598.8|598.8|598.5|2975
1634310790000|2021-10-15 15:13:10|598.9|598.6|598.9|598.6|598.9|598.7|598.8|598.6|2700
1634310800000|2021-10-15 15:13:20|598.8||598.8||598.8||598.8||0
1634310810000|2021-10-15 15:13:30||598.5||598.5||598.5||598.5|0
1634310830000|2021-10-15 15:13:50||598.6||598.6||598.6||598.6|200
1634310840000|2021-10-15 15:14:00|598.7|598.5|598.6|598.4|598.7|598.5|598.5|598.3|12595
1634310850000|2021-10-15 15:14:10|598.5|598.3|598.5|598.3|598.5|598.3|598.4|598.2|1192
1634310860000|2021-10-15 15:14:20|598.6|598.4|598.6|598.4|598.7|598.5|598.6|598.4|6913
1634310870000|2021-10-15 15:14:30|598.7|598.5|598.6|598.4|598.7|598.5|598.6|598.4|300
1634310890000|2021-10-15 15:14:50|598.7|598.5|598.9|598.5|598.9|598.5|598.6|598.3|0
1634310900000|2021-10-15 15:15:00|599|598.4|599|598.6|599|598.6|598.7|598.4|370
1634310910000|2021-10-15 15:15:10|599.2|598.8|599.2|598.8|599.2|598.8|599|598.6|796
1634310920000|2021-10-15 15:15:20|599|598.6|599.4|599.1|599.4|599.1|599|598.6|2307
1634310930000|2021-10-15 15:15:30|599.5|599.2|599.4|599.1|599.6|599.3|599.4|599.1|623
1634310940000|2021-10-15 15:15:40|599.8|599.4|599.5|599.1|599.8|599.5|599.5|599.1|1743
1634310950000|2021-10-15 15:15:50|599.7|599.3|599.6|599.1|599.7|599.3|599.6|599.1|2541
1634310960000|2021-10-15 15:16:00|599.8|599.3|599.6|599.1|599.8|599.3|599.4|599.1|2557
1634310970000|2021-10-15 15:16:10|599.8|599.3|599.6|599.1|599.8|599.4|599.6|599.1|2000
1634310980000|2021-10-15 15:16:20|599.8|599.3|599.7|599.3|599.8|599.3|599.5|599.1|0
1634311010000|2021-10-15 15:16:50|599.1|598.6|599.4|599.1|599.4|599.1|599.1|598.6|4848
1634311020000|2021-10-15 15:17:00|599.2|598.8|599.2|598.8|599.4|599|599.2|598.8|4417
1634311030000|2021-10-15 15:17:10|599.6|599.1|599.4|598.8|599.6|599.1|599.4|598.8|0
1634311040000|2021-10-15 15:17:20|599.2|599|599|598.7|599.4|599|599|598.6|318
1634311050000|2021-10-15 15:17:30|599.1|598.5|598.9|598.5|599.1|598.7|598.9|598.5|300
1634311070000|2021-10-15 15:17:50|598.5|598.2|598.5|598.2|598.5|598.2|598.5|598.2|579
1634311080000|2021-10-15 15:18:00|598.7|598.4|598.7|598.3|598.7|598.4|598.5|598.1|953
1634311090000|2021-10-15 15:18:10|598.5|598.2|598.5|598.2|598.5|598.2|598.5|598.2|0
1634311100000|2021-10-15 15:18:20|598.9|598.5|599.1|598.8|599.1|598.8|598.7|598.3|2136
1634311110000|2021-10-15 15:18:30|598.9|598.6|599.1|598.6|599.3|598.8|598.9|598.6|475
1634311120000|2021-10-15 15:18:40|599.2|598.8|599.2|598.7|599.4|598.9|599.1|598.6|0
1634311130000|2021-10-15 15:18:50|599.3|598.9|599.3|598.9|599.3|598.9|599.3|598.9|0
1634311140000|2021-10-15 15:19:00|599.1|598.7|599.6|599.3|599.6|599.3|599.1|598.7|639
1634311150000|2021-10-15 15:19:10|599.3|599.1|599|598.4|599.5|599.1|599|598.4|3521
1634311160000|2021-10-15 15:19:20|598.9|598.6|599.1|598.6|599.1|598.6|598.9|598.6|0
1634311180000|2021-10-15 15:19:40|598.9|598.3|599|598.5|599|598.5|598.7|598.3|617
1634311190000|2021-10-15 15:19:50|599.3|598.8|599.1|598.6|599.3|598.8|599.1|598.6|5931
1634311200000|2021-10-15 15:20:00|599.2|598.9|599.7|599.1|599.7|599.1|599.1|598.7|1525
1634311210000|2021-10-15 15:20:10|599.5|598.9|599.6|599.2|599.7|599.2|599.4|598.9|831
1634311220000|2021-10-15 15:20:20|599.4|599|599.9|599.3|599.9|599.3|599.4|599|1463
1634311230000|2021-10-15 15:20:30|599.7|599.1|599.9|599.4|599.9|599.4|599.7|599.1|0
1634311240000|2021-10-15 15:20:40|599.7|599.2|599.5|599|599.9|599.4|599.5|599|372
1634311250000|2021-10-15 15:20:50|599.7|599.1|599.5|599|599.7|599.2|599.5|599|1029
1634311260000|2021-10-15 15:21:00|599.7|599.2|599.3|598.9|599.7|599.2|599.3|598.8|223
1634311270000|2021-10-15 15:21:10|599.5|599|599.5|599|599.7|599.2|599.5|599|1561
1634311290000|2021-10-15 15:21:30|599.7|599.2|599.5|599|599.7|599.2|599.5|599|0
1634311300000|2021-10-15 15:21:40|599.6|599.2|599.6|599.2|599.6|599.2|599.6|599.2|0
1634311310000|2021-10-15 15:21:50|599.4|599|599.6|599.1|599.6|599.1|599.4|598.9|291
1634311320000|2021-10-15 15:22:00|599.4|598.9|599.3|598.9|599.5|599|599.3|598.8|0
1634311340000|2021-10-15 15:22:20|599.5|599.1|599.3|598.9|599.5|599.1|599.3|598.9|1727
1634311350000|2021-10-15 15:22:30|599.5|599.1|599.2|598.8|599.5|599.1|599.2|598.8|3050
1634311360000|2021-10-15 15:22:40|||||||||160
1634311390000|2021-10-15 15:23:10|599.4|599|599.2|598.8|599.4|599|599.2|598.8|1135
1634311420000|2021-10-15 15:23:40|599.4|599|599.2|598.8|599.4|599|599.2|598.8|788
1634311430000|2021-10-15 15:23:50|599|598.6|599.4|599|599.4|599|599|598.6|2259
1634311450000|2021-10-15 15:24:10|599.2|598.8|599.4|599|599.4|599|599.2|598.8|778
1634311460000|2021-10-15 15:24:20|599.2|598.9|599.6|599.1|599.6|599.1|599.2|598.9|315
1634311470000|2021-10-15 15:24:30|599.4|598.9|599.4|598.9|599.6|599.1|599.4|598.9|975
1634311480000|2021-10-15 15:24:40|599.6|599.1|599.4|598.9|599.6|599.1|599.4|598.9|0
1634311490000|2021-10-15 15:24:50|599.6|599.1|599.4|598.9|599.6|599.2|599.4|598.9|724
1634311500000|2021-10-15 15:25:00|599.6|599.1|599.6|599.2|599.6|599.2|599.4|599|237
1634311510000|2021-10-15 15:25:10|599.4|599|599.6|599.2|599.6|599.3|599.4|599|0
1634311520000|2021-10-15 15:25:20|599.4|599.1|599.6|599.2|599.6|599.2|599.4|599|4
1634311540000|2021-10-15 15:25:40|599.5|599.1|599.3|598.9|599.5|599.1|599.3|598.8|2540
1634311550000|2021-10-15 15:25:50|599.6|599.1|599.4|598.9|599.6|599.1|599.4|598.9|0
1634311560000|2021-10-15 15:26:00|599.3|599|599.3|599|599.5|599.1|599.3|598.9|0
1634311570000|2021-10-15 15:26:10|599.5|598.9|599.4|598.9|599.6|599.1|599.4|598.9|0
1634311580000|2021-10-15 15:26:20|599.6|599.1|599.6|599.1|599.6|599.1|599.6|599.1|0
1634311590000|2021-10-15 15:26:30|599.4|598.9|599.3|598.9|599.6|599.1|599.3|598.9|0
1634311600000|2021-10-15 15:26:40|599.4|599.1|599.3|598.9|599.5|599.1|599.3|598.9|0
1634311610000|2021-10-15 15:26:50|599.5|599.1|599.7|599.3|599.7|599.3|599.5|599|1647
1634311620000|2021-10-15 15:27:00|599.5|599.1|599.7|599.4|599.7|599.4|599.5|599.1|3989
1634311630000|2021-10-15 15:27:10|599.5|599.1|599.7|599.3|599.7|599.3|599.5|599.1|0
1634311640000|2021-10-15 15:27:20|599.5|599.1|599.3|598.9|599.7|599.3|599.3|598.9|1202
1634311650000|2021-10-15 15:27:30|599.5|599.1|599.5|599.1|599.5|599.1|599.5|599.1|0
1634311700000|2021-10-15 15:28:20|599.2|598.8|599.2|598.8|599.4|599|599.2|598.8|238
1634311720000|2021-10-15 15:28:40|599.4|599|599.5|599|599.5|599.1|599.4|599|617
1634311730000|2021-10-15 15:28:50|599.3|598.8|599.2|598.7|599.5|599.1|599.2|598.7|10
1634311740000|2021-10-15 15:29:00|599.4|598.9|599.4|599|599.5|599|599.2|598.7|64
1634311750000|2021-10-15 15:29:10|599.2|598.8|599.4|598.9|599.4|598.9|599.2|598.6|693
1634311760000|2021-10-15 15:29:20|599.3|598.7|599.2|598.8|599.3|598.9|599|598.6|942
1634311770000|2021-10-15 15:29:30|599|598.6|598.9|598.5|599|598.6|598.8|598.4|670
1634311780000|2021-10-15 15:29:40|599.1|598.7|598.9|598.5|599.1|598.7|598.9|598.5|60
1634311790000|2021-10-15 15:29:50|599.1|598.4|598.9|598.3|599.1|598.4|598.7|598.1|31
1634540410000|2021-10-18 07:00:10|606.1|605.3|606.6|605.7|606.9|606|606.1|605.3|3104
1634540420000|2021-10-18 07:00:20|606.7|605.8|606.8|606.3|607|606.6|605.8|605.1|30226
1634540430000|2021-10-18 07:00:30|606.7|606.1|606.1|605.3|606.8|606.1|605.8|605|1765
1634540440000|2021-10-18 07:00:40|606|605.2|605.9|605.2|606.3|605.3|605.5|605|19803
1634540450000|2021-10-18 07:00:50|606|605.3|606.4|605.6|606.8|606|605.8|605.2|6903
1634540460000|2021-10-18 07:01:00|606.5|605.5|603.7|602.8|606.5|605.5|603.3|602.6|92152
1634540470000|2021-10-18 07:01:10|603.8|602.7|602.4|601.8|603.9|603.6|602.2|601.8|51325
1634540480000|2021-10-18 07:01:20|602.5|601.9|602.2|601.8|602.9|602.1|602|601.8|13247
1634540490000|2021-10-18 07:01:30|602.5|602|603.1|602.4|603.1|602.4|602.3|602|11339
1634540500000|2021-10-18 07:01:40|603|602.5|602.3|601.5|603|602.5|602.1|601.5|3828
1634540510000|2021-10-18 07:01:50|602.1|601.4|602.1|601.3|602.4|601.5|601.6|601|20544
1634540520000|2021-10-18 07:02:00|602|602.4|600.2|599.5|602.7|602.4|599.8|599|80643
1634540530000|2021-10-18 07:02:10|600.3|600|600|599.3|600.5|600.2|599.4|599|46544
1634540540000|2021-10-18 07:02:20|600.2|599.4|600|599.4|601|600|599.9|599.1|39420
1634540550000|2021-10-18 07:02:30|599.9|599.3|601.2|600.5|601.7|600.9|599.9|599.3|18800
1634540560000|2021-10-18 07:02:40|601.3|600.6|601.1|600.3|601.5|600.9|601|599.9|1386
1634540570000|2021-10-18 07:02:50|601.3|600.4|600.5|599.7|601.4|600.7|600.1|599|15024
1634540580000|2021-10-18 07:03:00|600.6|599.6|599.8|599.1|600.6|600|599.7|599.1|4871
1634540590000|2021-10-18 07:03:10|599.9|599.2|599.9|599.1|599.9|599.2|599.6|599|1700
1634540600000|2021-10-18 07:03:20|599.8|599.2|599.8|599.1|599.9|599.5|599.4|599|8437
1634540610000|2021-10-18 07:03:30|599.7|599.2|599.8|599.2|599.8|599.3|599.6|599.1|1430
1634540620000|2021-10-18 07:03:40|599.7|599.1|599|598.3|599.8|599.1|598.5|598|16916
1634540630000|2021-10-18 07:03:50|598.9|598.1|599|598.4|599.3|598.8|598.6|598|28661
1634540640000|2021-10-18 07:04:00|599.1|598.5|598.9|598.1|599.3|598.6|598.5|598|7633
1634540650000|2021-10-18 07:04:10|598.8|598.2|598.6|598.2|598.8|598.3|598.4|598|7151
1634540660000|2021-10-18 07:04:20|599|598.3|600.5|599.6|600.6|599.9|599|598.3|5183
1634540670000|2021-10-18 07:04:30|600.4|599.5|600.1|599.2|600.4|599.6|600.1|599|2915
1634540680000|2021-10-18 07:04:40|600.2|599.1|600.2|599.4|600.5|600.4|599.8|599.1|16940
1634540690000|2021-10-18 07:04:50|600.3|599.3|599.8|599|600.5|600.3|599.8|599|7577
1634540700000|2021-10-18 07:05:00|600|599.1|601.1|600.4|601.5|600.6|599.9|599.1|9509
1634540710000|2021-10-18 07:05:10|601|600.2|602.6|601.8|602.7|602.6|600.9|600.1|27481
1634540720000|2021-10-18 07:05:20|602.7|601.9|603.9|603.1|604.3|603.3|602.7|601.9|15792
1634540730000|2021-10-18 07:05:30|603.8|603.6|604.5|603.7|604.8|604.2|603.6|603.1|22827
1634540740000|2021-10-18 07:05:40|604.4|603.6|604.5|603.9|604.9|604.8|604|603.1|22491
1634540750000|2021-10-18 07:05:50|604.6|604|604.6|603.8|605|604.3|604.2|603.7|20112
1634540760000|2021-10-18 07:06:00|604.7|603.9|604.7|603.9|605|604.4|604|603.4|4044
1634540770000|2021-10-18 07:06:10|604.6|603.7|605|604.3|605.9|604.9|604.1|603.5|2119
1634540780000|2021-10-18 07:06:20|604.9|604.2|604.9|604.2|605|604.8|604.5|603.9|31680
1634540790000|2021-10-18 07:06:30|604.8|604.3|604.8|604.1|605|604.6|604.7|604|1428
1634540800000|2021-10-18 07:06:40|605|604.2|605.5|604.8|605.6|605.1|604.9|604.2|8387
1634540810000|2021-10-18 07:06:50|605.4|604.7|604.9|604.3|605.4|604.7|604.8|604.1|1492
1634540820000|2021-10-18 07:07:00|604.8|604.2|604.5|603.9|605|604.4|604.4|603.9|6553
1634540830000|2021-10-18 07:07:10|604.4|603.8|604.5|603.8|604.8|604.1|604.2|603.6|2748
1634540840000|2021-10-18 07:07:20|604.4|603.7|604|603.4|604.5|604|604|603.4|2892
1634540850000|2021-10-18 07:07:30|603.9|603.2|604.7|603.9|604.9|604.3|603.3|602.8|35388
1634540860000|2021-10-18 07:07:40|604.6|604|604.3|603.6|604.6|604.1|604.3|603.5|951
1634540870000|2021-10-18 07:07:50|604.1||604.1||604.1||604.1||263
1634540880000|2021-10-18 07:08:00|604|603.5|603.9|603.2|604.5|604.3|603.6|603.1|10531
1634540890000|2021-10-18 07:08:10|603.7|603.1|603.8|603.1|604|603.4|603.4|602.9|1104
1634540900000|2021-10-18 07:08:20|603.7|603|603.7|603|603.9|603.3|603.5|602.9|1192
1634540910000|2021-10-18 07:08:30|603.6|602.9|603.2|602.6|603.6|602.9|603.2|602.6|0
1634540920000|2021-10-18 07:08:40|603.1|602.5|603.1|602.4|603.2|602.6|602.8|602.1|200
1634540930000|2021-10-18 07:08:50|603|602.3|602.9|602.1|603|602.3|602.9|602.1|0
1634540940000|2021-10-18 07:09:00|602.8|602|601.3|600.8|602.8|602|601.1|600.4|2116
1634540950000|2021-10-18 07:09:10|601.2|600.7|601.2|600.7|601.3|600.9|600.8|600.3|3666
1634540960000|2021-10-18 07:09:20|601.1|600.6|601.4|600.9|601.5|601|601.1|600.3|2905
1634540970000|2021-10-18 07:09:30|601.6|601|601.3|600.7|601.6|601|601.3|600.7|1886
1634540980000|2021-10-18 07:09:40|601.4|600.8|602.3|601.7|602.4|601.7|601.4|600.8|4670
1634540990000|2021-10-18 07:09:50|602.4|601.8|602.4|601.8|602.4|602|602.3|601.7|500
1634541000000|2021-10-18 07:10:00|602.5|601.9|602.6|602|603.1|602.8|602.5|601.9|21376
1634541010000|2021-10-18 07:10:10|602.7|601.9|602.4|602|602.7|602|602.3|601.8|1000
1634541020000|2021-10-18 07:10:20|602.3|601.9|602.3|601.8|602.3|602.1|602.3|601.8|0
1634541030000|2021-10-18 07:10:30|602.2|601.9|601.9|601.1|602.2|601.9|601.9|601.1|2395
1634541040000|2021-10-18 07:10:40|601|600.9|601.1|600.6|601.8|601|600.9|600.6|42962
1634541050000|2021-10-18 07:10:50|601|600.5|600.6|600.1|601|600.5|600.2|600|23593
1634541060000|2021-10-18 07:11:00|600.5|600.2|600|599.4|600.5|600.2|599.9|599.3|940
1634541070000|2021-10-18 07:11:10|600.1|599.3|600.1|600|600.2|600|600.1|599.3|6214
1634541080000|2021-10-18 07:11:20|600|599.7|600.2|599.7|600.2|599.7|599.8|599.4|3937
1634541090000|2021-10-18 07:11:30|600.1|599.8|600.2|599.8|600.4|600|600.1|599.5|4979
1634541100000|2021-10-18 07:11:40|600.3|599.9|601.3|600.9|601.3|600.9|600.3|599.9|4497
1634541110000|2021-10-18 07:11:50|601.2|600.8|600.8|600.1|601.2|600.8|600.8|600.1|711
1634541120000|2021-10-18 07:12:00|600|599.9|599.9|599.4|600.8|600|599.9|599.4|22112
1634541130000|2021-10-18 07:12:10|599.8|599.3|600.4|599.8|600.5|600|599.7|599.1|6617
1634541140000|2021-10-18 07:12:20|600.3|599.7|599.7|599.1|600.3|599.7|599.5|599|690
1634541150000|2021-10-18 07:12:30|599.6|599|599.9|599.3|600.1|599.5|599.6|599|750
1634541160000|2021-10-18 07:12:40||599.2||599.2||599.2||599.2|0
1634541170000|2021-10-18 07:12:50|599.8|599.1|599|598.9|599.8|599.1|599|598.9|2441
1634541180000|2021-10-18 07:13:00|598.8|598.7|600.1|599.6|600.3|599.7|598.8|598.7|17993
1634541190000|2021-10-18 07:13:10|600|599.5|600.2|599.5|600.2|599.6|599.9|599|39
1634541200000|2021-10-18 07:13:20|599.5|599.4|599.8|599.2|600.2|599.5|599.5|599.2|18219
1634541210000|2021-10-18 07:13:30|599.7|599.1|599.9|599.4|600.2|600|599.5|599.1|14300
1634541220000|2021-10-18 07:13:40|599.8|599.3|599.6|599|599.9|599.5|599.6|599|2906
1634541230000|2021-10-18 07:13:50|599.5|599.1|599.3|598.7|599.5|599.2|599.3|598.6|112
1634541240000|2021-10-18 07:14:00|599.5|598.8|600|599.6|600|599.6|599.5|598.8|4589
1634541250000|2021-10-18 07:14:10|600.3|599.7|600.4|599.8|600.4|599.8|600.3|599.7|1352
1634541260000|2021-10-18 07:14:20|600.3|599.9|600.6|600.1|600.6|600.1|600.2|599.8|1077
1634541270000|2021-10-18 07:14:30|600.5|600|601.2|600.7|601.6|600.9|600.3|599.9|6257
1634541280000|2021-10-18 07:14:40|601.1|600.5|601|600.6|601.2|601|600.7|600.2|19138
1634541290000|2021-10-18 07:14:50|600.9|600.4|600.9|600.5|600.9|600.5|600.9|600.4|0
1634541300000|2021-10-18 07:15:00|601|600.6|601.6|601.2|601.6|601.2|601|600.4|296
1634541310000|2021-10-18 07:15:10|601.8|601.3|601.8|601.2|601.9|601.4|601.8|601.2|940
1634541320000|2021-10-18 07:15:20|601.9|601.3|602.4|601.9|602.5|601.9|601.9|601.3|1600
1634541330000|2021-10-18 07:15:30|602.6|602|602.5|601.9|602.8|602.1|602.2|601.6|3748
1634541340000|2021-10-18 07:15:40||601.8||601.7||601.8||601.6|130
1634541350000|2021-10-18 07:15:50|602.6|601.8|602.6|602.3|603|602.9|602.6|601.8|2140
1634541360000|2021-10-18 07:16:00|602.5|602.1|601.3|600.8|602.5|602.1|601.3|600.7|1195
1634541370000|2021-10-18 07:16:10|601.4|601|601.8|601.2|602|601.5|601.4|601|1882
1634541380000|2021-10-18 07:16:20|601.9|601.3|602|601.5|602.2|601.6|601.9|601.3|1200
1634541390000|2021-10-18 07:16:30|601.9|601.4|601.7|601|601.9|601.6|601.7|601|1553
1634541400000|2021-10-18 07:16:40|601.6|601.1|601.6|600.9|601.6|601.1|601.5|600.8|2730
1634541410000|2021-10-18 07:16:50|601.5||601.5||601.5||601.5||0
1634541420000|2021-10-18 07:17:00||601||601.1||601.1||601|0
1634541430000|2021-10-18 07:17:10|601.4|601|600.8|600.4|601.4|601|600.8|600.4|773
1634541440000|2021-10-18 07:17:20|600.7|600.2|600.8|600.5|600.8|600.5|600.6|600.2|1270
1634541450000|2021-10-18 07:17:30|601|600.4|600.7|600.2|601|600.6|600.7|600.2|4449
1634541460000|2021-10-18 07:17:40|600.6||600.5||600.6||600.5||0
1634541470000|2021-10-18 07:17:50|600.6|600.3|600.6|600.2|600.8|600.3|600.4|600.2|2588
1634541480000|2021-10-18 07:18:00|600.5|600.3|600.7|600.3|600.7|600.3|600.5|600.2|2776
1634541490000|2021-10-18 07:18:10|600.8|600.4|601.4|601|601.9|601.2|600.8|600.4|20144
1634541500000|2021-10-18 07:18:20|601.3|600.9|601|600.7|601.4|601.1|601|600.6|783
1634541510000|2021-10-18 07:18:30|601.9|600.8|601.1|600.7|601.9|601.2|601.1|600.7|10200
1634541520000|2021-10-18 07:18:40|601.3|600.8|601.1|600.7|601.6|601.1|601.1|600.7|3785
1634541530000|2021-10-18 07:18:50|601.2|600.6|601.8|601.3|601.8|601.3|601.2|600.6|1618
1634541540000|2021-10-18 07:19:00|601.7|601.2|601.6|601.1|601.7|601.2|601.6|601.1|600
1634541550000|2021-10-18 07:19:10|601.5|601|601.1|600.7|601.5|601|601.1|600.6|20000
1634541560000|2021-10-18 07:19:20|601|600.5|600.7|600.3|601|600.8|600.7|600.2|3614
1634541570000|2021-10-18 07:19:30|600.4|600.2|600.9|600.3|601|600.7|600.4|600.2|1112
1634541580000|2021-10-18 07:19:40||600.4||600.5||600.5||600.4|0
1634541590000|2021-10-18 07:19:50|600.8|600.4|600.4|600.1|600.8|600.4|600|599.5|11581
1634541600000|2021-10-18 07:20:00|600.3|600.2|600.5|600.3|600.7|600.3|600.3|600.2|2967
1634541610000|2021-10-18 07:20:10|600.4|600.1|600.3|599.9|600.4|600.1|600.3|599.9|105
1634541620000|2021-10-18 07:20:20|600.2|599.7|601.2|600.8|601.3|600.8|600|599.4|943
1634541630000|2021-10-18 07:20:30|601.4|600.7|600.5|599.9|601.4|600.7|600.5|599.9|1165
1634541640000|2021-10-18 07:20:40|600.4|599.8|600.3|599.8|600.4|600|600|599.7|1517
1634541650000|2021-10-18 07:20:50|600.2|599.7|599.9|599.5|600.2|599.7|599.9|599.1|0
1634541660000|2021-10-18 07:21:00|599.8|599.6|599.2|598.7|599.8|599.6|599.2|598.7|3151
1634541670000|2021-10-18 07:21:10|599.3|598.6|599.4|599.1|599.4|599.2|599.3|598.5|1999
1634541680000|2021-10-18 07:21:20|600.8|599.2|600.9|600.2|601|600.3|599.9|599.2|29158
1634541690000|2021-10-18 07:21:30|600.6|600.1|600.8|600.4|600.9|600.5|600.6|600.1|500
1634541700000|2021-10-18 07:21:40|600.7|600.3|600.9|600.5|601|600.7|600.7|600.2|1665
1634541710000|2021-10-18 07:21:50|601|600.6|601.5|601.1|601.6|601.2|601|600.6|1933
1634541720000|2021-10-18 07:22:00|601.4|601|601.4|600.9|601.5|601.2|601.2|600.7|1719
1634541730000|2021-10-18 07:22:10|601.5|601|602.1|601.6|602.1|601.6|601.5|601|4293
1634541740000|2021-10-18 07:22:20|602|601.5|602.5|602.1|602.5|602.1|601.9|601.3|2739
1634541750000|2021-10-18 07:22:30|602.4|602|602.2|601.7|602.5|602|602.2|601.6|3
1634541760000|2021-10-18 07:22:40|602.4|601.8|602.2|601.6|602.4|602|602|601.6|2624
1634541770000|2021-10-18 07:22:50|602.4|601.7|602.4|601.7|602.5|602|602.4|601.7|1357
1634541780000|2021-10-18 07:23:00|602.3|602|602.4|601.9|602.8|602.4|602.2|601.7|3347
1634541790000|2021-10-18 07:23:10|602.3|601.8|602.7|602.2|602.7|602.2|602.2|601.7|161
1634541800000|2021-10-18 07:23:20|602.6|602.1|601.9|601.3|602.6|602.1|601.9|601.3|235
1634541810000|2021-10-18 07:23:30|602.1|601.4|601.6|601.3|602.1|601.6|601.5|601.1|7045
1634541820000|2021-10-18 07:23:40|601.5|601.2|601.2|600.6|601.5|601.2|601|600.3|2975
1634541830000|2021-10-18 07:23:50|601.1|600.7|601.1|600.8|601.2|600.8|601|600.7|385
1634541840000|2021-10-18 07:24:00|601.2|600.9|600.9|600.6|601.3|601|600.9|600.6|2773
1634541850000|2021-10-18 07:24:10|601|600.7|600.9|600.6|601.1|600.8|600.9|600.6|530
1634541870000|2021-10-18 07:24:30|601|600.4|600.7|600.4|601|600.4|600.7|600.4|1207
1634541880000|2021-10-18 07:24:40|600.9|600.3|600.8|600.4|600.9|600.7|600.7|600.3|400
1634541890000|2021-10-18 07:24:50|600.7|600.5|600.5|600.1|600.7|600.5|600.5|600|250
1634541900000|2021-10-18 07:25:00|600.6|600.3|601.2|600.6|601.7|601.1|600.6|600.3|8979
1634541910000|2021-10-18 07:25:10|601.3|600.7|601.3|600.7|601.6|601.4|601|600.5|25006
1634541920000|2021-10-18 07:25:20|601.4|600.9|602|601.6|602.1|601.8|601.4|600.9|30113
1634541930000|2021-10-18 07:25:30|601.9|601.5|601.8|601.5|601.9|601.5|601.8|601.5|0
1634541950000|2021-10-18 07:25:50|||||||||310
1634541960000|2021-10-18 07:26:00|602|601.9|602.3|601.8|602.5|602.1|601.9|601.5|11818
1634541970000|2021-10-18 07:26:10|602.4|601.9|602|601.6|602.6|602.2|602|601.5|2458
1634541980000|2021-10-18 07:26:20|602.2|601.7|602.2|601.9|602.2|601.9|602.2|601.7|265
1634541990000|2021-10-18 07:26:30||601.8||601.8||601.8||601.8|0
1634542000000|2021-10-18 07:26:40|602.1|601.7|602.2|601.7|602.2|601.9|602.1|601.7|100
1634542010000|2021-10-18 07:26:50|602.1|601.6|601.8|601.5|602.2|601.6|601.8|601.4|620
1634542020000|2021-10-18 07:27:00|602|601.3|602.4|602.1|602.7|602.1|602|601.3|2913
1634542030000|2021-10-18 07:27:10|602.3|602|602.2|601.8|602.3|602.1|602.1|601.7|6000
1634542040000|2021-10-18 07:27:20|602.1|601.7|601.9|601.4|602.1|601.7|601.9|601.4|0
1634542050000|2021-10-18 07:27:30|601.8|601.5|601.7|601.3|601.8|601.5|601.5|601.3|2062
1634542060000|2021-10-18 07:27:40|602.1|601.9|601.8|601.6|602.1|602|601.5|600.9|27618
1634542070000|2021-10-18 07:27:50||601.5||601.5||601.5||601.5|0
1634542080000|2021-10-18 07:28:00|601.9|601.6|603.4|602.9|603.7|603.1|601.9|601.6|30927
1634542090000|2021-10-18 07:28:10|603.5|603|603.6|603.1|603.7|603.5|603.4|603|3983
1634542100000|2021-10-18 07:28:20|603.7|603.2|603.3|602.7|603.7|603.3|603.1|602.7|1712
1634542110000|2021-10-18 07:28:30|603.2|602.8|603.2|602.7|603.2|602.8|603.1|602.7|0
1634542120000|2021-10-18 07:28:40|603.1||603||603.1||603||0
1634542130000|2021-10-18 07:28:50|603.3|603|603.3|603|603.3|603|603.3|603|2800
1634542140000|2021-10-18 07:29:00|603.7|603.1|603.6|603.1|603.8|603.3|603.4|603|4972
1634542150000|2021-10-18 07:29:10|603.4|603|603.7|603.3|603.8|603.4|603.4|603|2511
1634542170000|2021-10-18 07:29:30|603.8|603.4|603.7|603.5|604.2|603.8|603.7|603.4|4156
1634542180000|2021-10-18 07:29:40|603.9|603.6|603.8|603.5|604|603.6|603.6|603.1|10504
1634542190000|2021-10-18 07:29:50|603.7|603.4|603.6|603.3|604|603.6|603.5|603|364
1634542200000|2021-10-18 07:30:00|603.7|603.4|603.4|603|604|603.7|603.4|603|3840
1634542210000|2021-10-18 07:30:10||603.1||603||603.1||603|0
1634542220000|2021-10-18 07:30:20|603.5|603.1|603.4|603|603.9|603.3|603.4|603|250
1634542230000|2021-10-18 07:30:30||603.1||603||603.1||603|510
1634542240000|2021-10-18 07:30:40|603.5|603.1|603.4|603.1|603.5|603.2|603.4|603.1|196
1634542250000|2021-10-18 07:30:50|603.5|603|602.9|602.5|603.5|603.1|602.9|602.5|15304
1634542260000|2021-10-18 07:31:00|602.8|602.4|602.6|602.2|602.8|602.4|602.6|602.1|2169
1634542270000|2021-10-18 07:31:10|602.7|602.6|602.6|602.3|602.7|602.6|602.6|602.1|2250
1634542280000|2021-10-18 07:31:20|602.5|602.2|602.5|602.2|602.6|602.3|602.4|602.2|2129
1634542290000|2021-10-18 07:31:30|602.4|602|601.5|601.1|602.4|602|601.5|601|339
1634542300000|2021-10-18 07:31:40|601.9|601.2|602.2|601.8|602.2|601.8|601.7|601.2|6249
1634542310000|2021-10-18 07:31:50|602.5|601.7|602.2|602|602.7|602.1|602.2|601.7|5000
1634542320000|2021-10-18 07:32:00|602.1|601.8|602.1|601.7|602.1|601.8|602.1|601.7|39
1634542330000|2021-10-18 07:32:10|602|601.6|601.9|601.5|602.2|601.6|601.6|601.2|5164
1634542340000|2021-10-18 07:32:20|601.8|601.4|601.7|601.4|601.8|601.4|601.7|601.2|100
1634542350000|2021-10-18 07:32:30|601.9|601.5|602.8|602.4|602.9|602.5|601.7|601.5|6744
1634542360000|2021-10-18 07:32:40|602.7|602.3|602.5|601.9|602.7|602.3|602.5|601.9|2665
1634542370000|2021-10-18 07:32:50|602.4|601.8|602.5|602|602.5|602|602.4|601.8|0
1634542380000|2021-10-18 07:33:00|602.4|601.9|602.5|602.1|602.5|602.2|602.4|601.9|1042
1634542390000|2021-10-18 07:33:10|602.4|602|602.4|602|602.4|602|602.4|601.9|0
1634542400000|2021-10-18 07:33:20|602.6|602.1|602.8|602.3|603|602.6|602.6|602.1|2100
1634542410000|2021-10-18 07:33:30|602.7|602.4|602.8|602.4|602.8|602.4|602.7|602.4|0
1634542420000|2021-10-18 07:33:40||602.5||602.5||602.5||602.5|0
1634542430000|2021-10-18 07:33:50||602.6||602.6||602.6||602.5|230
1634542450000|2021-10-18 07:34:10|602.9|602.7|603.2|602.9|603.5|602.9|602.9|602.7|1905
1634542470000|2021-10-18 07:34:30|603.4|603|603.5|603.2|603.5|603.3|603.4|603|307
1634542480000|2021-10-18 07:34:40|603.4|603.1|603.4|603.1|603.5|603.1|603.4|603|241
1634542490000|2021-10-18 07:34:50|603.5|603|603.9|603.5|604|603.6|603.5|603|5752
1634542500000|2021-10-18 07:35:00|603.8|603.4|603.6|603.4|603.8|603.4|603.6|603.2|300
1634542510000|2021-10-18 07:35:10|603.5|603.2|603.3|603|603.5|603.2|603.3|603|4
1634542520000|2021-10-18 07:35:20|603.2|602.8|602.9|602.5|603.2|602.8|602.9|602.5|1331
1634542530000|2021-10-18 07:35:30|603|602.4|603.3|602.9|603.3|603|602.9|602.4|2522
1634542540000|2021-10-18 07:35:40|603.4|603|603.8|603.3|603.9|603.3|603.3|603|900
1634542550000|2021-10-18 07:35:50|603.7|603.4|603.7|603.3|603.7|603.5|603.7|603.3|0
1634542560000|2021-10-18 07:36:00|603.8|603.4|603.8|603.3|603.9|603.6|603.8|603.3|697
1634542570000|2021-10-18 07:36:10|603.9|603.2|603.7|603.4|603.9|603.6|603.6|603.1|217
1634542580000|2021-10-18 07:36:20|603.9|603.5|604.1|603.7|604.1|603.7|603.9|603.4|970
1634542590000|2021-10-18 07:36:30|604|603.5|604.1|603.5|604.1|603.5|603.9|603.4|2776
1634542600000|2021-10-18 07:36:40|603.9|603.4|603.9|603.4|603.9|603.4|603.9|603.4|0
1634542610000|2021-10-18 07:36:50||603.5||603.5||603.5||603.5|100
1634542620000|2021-10-18 07:37:00|603.8|603.4|603.8|603.4|603.8|603.4|603.8|603.4|0
1634542630000|2021-10-18 07:37:10|603.7|603.3|603.7|603.1|603.7|603.3|603.6|603|120
1634542640000|2021-10-18 07:37:20|603.8|603.2|603.9|603.5|603.9|603.5|603.8|603.2|0
1634542650000|2021-10-18 07:37:30|604.3|603.6|603.6|603.1|604.3|603.9|603.6|603.1|7722
1634542670000|2021-10-18 07:37:50|603.5|603|602.9|602.5|603.5|603|602.9|602.5|3605
1634542680000|2021-10-18 07:38:00|603|602.6|603.6|603.3|603.6|603.3|603|602.6|5417
1634542690000|2021-10-18 07:38:10|603.5|603.1|603.3|602.7|603.6|603.3|603|602.6|14424
1634542700000|2021-10-18 07:38:20|603.4|602.8|603.4|603|603.4|603|603.3|602.8|250
1634542710000|2021-10-18 07:38:30|603.3|602.9|603.1|602.9|603.3|602.9|603.1|602.9|149
1634542720000|2021-10-18 07:38:40|603.3||603.3||603.3||603.2||0
1634542730000|2021-10-18 07:38:50|603.4|603|603.7|603.3|604.1|603.7|603.4|603|15739
1634542740000|2021-10-18 07:39:00|603.8|603.4|603.9|603.5|604.2|603.6|603.6|603.1|3141
1634542750000|2021-10-18 07:39:10|603.8|603.4|603.8|603.4|603.8|603.4|603.8|603.3|0
1634542760000|2021-10-18 07:39:20|603.9|603.5|604.2|603.7|604.2|603.8|603.9|603.5|1362
1634542770000|2021-10-18 07:39:30|604.1|603.6|603.7|603.5|604.1|603.6|603.6|603.1|7167
1634542780000|2021-10-18 07:39:40|603.6|603.3|603.6|603.1|603.7|603.4|603.6|603.1|550
1634542790000|2021-10-18 07:39:50||603.2||603.2||603.2||603.2|20
1634542800000|2021-10-18 07:40:00|603.5|603.1|603.4|603|603.5|603.1|603.4|603|0
1634542810000|2021-10-18 07:40:10|603.3|602.9|602.7|602.3|603.3|602.9|602.7|602.3|976
1634542820000|2021-10-18 07:40:20|602.6||602.7||602.7||602.6||0
1634542830000|2021-10-18 07:40:30|602.6|602.4|602.6|602.3|602.6|602.4|602.6|602.3|0
1634542840000|2021-10-18 07:40:40|602.8|602.7|602.7|602.3|602.8|602.7|602.5|602.3|7013
1634542850000|2021-10-18 07:40:50|602.8|602.4|602.7|602.3|602.8|602.4|602.5|602.3|6537
1634542860000|2021-10-18 07:41:00|602.6|602.7|602.6|602|603|602.7|602.6|602|8606
1634542870000|2021-10-18 07:41:10|602.5|601.9|602|601.6|602.5|601.9|601.8|601.1|4690
1634542890000|2021-10-18 07:41:30|601.9|601.5|601.6|601.1|601.9|601.5|601.6|601.1|513
1634542900000|2021-10-18 07:41:40||601||601||601||601|0
1634542920000|2021-10-18 07:42:00||601.1||601.1||601.1||601.1|0
1634542930000|2021-10-18 07:42:10|601.5|601|601.3|600.8|601.5|601|601.2|600.6|1971
1634542940000|2021-10-18 07:42:20|601.2|600.7|600.9|600.5|601.2|600.7|600.9|600.4|0
1634542950000|2021-10-18 07:42:30||600.6||600.5||600.6||600.5|0
1634542970000|2021-10-18 07:42:50|600.8||600.8||600.8||600.8||110
1634542980000|2021-10-18 07:43:00|600.7|600.3|600.5|600.3|600.7|600.3|600.5|600.3|44
1634542990000|2021-10-18 07:43:10|600.4|600.2|600.5|600.1|600.5|600.2|600.4|600|2661
1634543000000|2021-10-18 07:43:20|600.7|600.2|600.8|600.5|601.1|600.7|600.7|600.2|6023
1634543010000|2021-10-18 07:43:30|600.9|600.6|600.9|600.5|600.9|600.6|600.9|600.4|200
1634543020000|2021-10-18 07:43:40|601|600.6|601.5|601.1|601.5|601.1|601|600.6|1073
1634543030000|2021-10-18 07:43:50|601.3|601.2|601.5|601.2|601.5|601.3|601.3|601.2|1780
1634543040000|2021-10-18 07:44:00||601.3||601.2||601.3||601.2|0
1634543060000|2021-10-18 07:44:20||601.3||601.2||601.3||601.2|40
1634543070000|2021-10-18 07:44:30|601.4|601.3|601.8|601.4|601.8|601.6|601.4|601.2|6254
1634543080000|2021-10-18 07:44:40|602|601.5|602.3|601.9|602.7|602.1|602|601.4|7805
1634543090000|2021-10-18 07:44:50|602.2|601.8|601.8|601.3|602.2|601.8|601.8|601.3|401
1634543100000|2021-10-18 07:45:00|601.7|601.2|601.5|601.2|601.8|601.2|601.3|601.2|367
1634543110000|2021-10-18 07:45:10|601.6||601.4||601.6||601.4||0
1634543120000|2021-10-18 07:45:20|601.3|601|601.2|600.7|601.3|601|600.8|600.3|6703
1634543130000|2021-10-18 07:45:30|601.1|600.8|601.1|600.7|601.2|600.9|601.1|600.7|988
1634543140000|2021-10-18 07:45:40|601|600.6|600.7|600.3|601|600.8|600.7|600.3|2
1634543150000|2021-10-18 07:45:50|600.6|600.4|600.6|600.2|600.7|600.4|600.5|600.2|1043
1634543160000|2021-10-18 07:46:00|600.5|600.1|600.5|600.2|600.5|600.3|600.1|599.7|12866
1634543170000|2021-10-18 07:46:10|600.4|600.1|600.5|600.1|600.5|600.3|600.3|600|4091
1634543180000|2021-10-18 07:46:20|600.6|600.2|601|600.6|601.2|600.8|600.6|600.2|6440
1634543190000|2021-10-18 07:46:30|600.9|600.5|600.8|600.4|600.9|600.5|600.8|600.4|1698
1634543200000|2021-10-18 07:46:40|600.7||600.7||600.7||600.7||165
1634543210000|2021-10-18 07:46:50|600.6|600.2|600.5|600.2|600.6|600.2|600.4|599.9|471
1634543220000|2021-10-18 07:47:00|600.6|600.3|600.7|600.3|600.8|600.5|600.6|600.3|6638
1634543230000|2021-10-18 07:47:10||600.4||600.4||600.4||600.4|0
1634543250000|2021-10-18 07:47:30|600.9|600.5|600.5|600.1|600.9|600.7|600.5|600.1|2054
1634543260000|2021-10-18 07:47:40|600.4|600|600.6|600.1|600.6|600.1|600.2|599.8|618
1634543270000|2021-10-18 07:47:50|600.5|600|600.4|600|600.5|600.1|600.4|600|1000
1634543280000|2021-10-18 07:48:00|600.5|600.1|600.7|600.2|600.7|600.4|600.4|600.1|800
1634543290000|2021-10-18 07:48:10|600.8|600.3|600.8|600.5|600.9|600.5|600.7|600.3|3400
1634543300000|2021-10-18 07:48:20|600.7|600.4|600.6|600.3|600.8|600.4|600.6|600.3|2941
1634543310000|2021-10-18 07:48:30|600.5|600.4|600.3|600|600.6|600.4|600.3|599.9|890
1634543320000|2021-10-18 07:48:40|600.5|600.1|600.6|600.2|600.6|600.2|600.5|600.1|2947
1634543340000|2021-10-18 07:49:00|600.7|600.3|600.7|600.2|600.7|600.3|600.7|600.2|500
1634543350000|2021-10-18 07:49:10|600.6||600.6||600.6||600.6||0
1634543360000|2021-10-18 07:49:20|600.5|600.3|600|599.8|600.6|600.4|600|599.7|9599
1634543370000|2021-10-18 07:49:30|599.9|599.7|599.9|599.7|599.9|599.7|599.9|599.6|0
1634543380000|2021-10-18 07:49:40|600|599.8|600.2|599.9|600.2|599.9|600|599.7|976
1634543390000|2021-10-18 07:49:50|600.3|600|600.5|600.4|600.6|600.5|600.3|599.9|2618
1634543400000|2021-10-18 07:50:00|600.4|600.2|600.3|600|600.5|600.4|600.2|600|1011
1634543410000|2021-10-18 07:50:10|600.4||600.5||600.5||600.4||0
1634543420000|2021-10-18 07:50:20|600.4||600.4||600.4||600.4||0
1634543430000|2021-10-18 07:50:30|600.5|600.1|600.5|600.1|600.5|600.1|600.5|600.1|0
1634543440000|2021-10-18 07:50:40|600.6|600.2|600.8|600.4|600.9|600.5|600.6|600.2|3812
1634543450000|2021-10-18 07:50:50|600.7|600.5|600.8|600.5|601.1|600.7|600.7|600.4|5249
1634543460000|2021-10-18 07:51:00|600.7|600.4|600.6|600.3|600.9|600.4|600.5|600.2|3618
1634543480000|2021-10-18 07:51:20|600.7|600.4|600.9|600.6|600.9|600.6|600.7|600.4|654
1634543490000|2021-10-18 07:51:30|600.8|600.5|600.4|600.1|600.8|600.5|600.4|600.1|353
1634543500000|2021-10-18 07:51:40|600.3|600|600.6|600.4|600.6|600.4|600.3|600|2925
1634543510000|2021-10-18 07:51:50|600.7|600.5|601.2|600.6|601.2|600.6|600.6|600.5|2592
1634543520000|2021-10-18 07:52:00|601.3|600.7|601.5|601|601.5|601|601.3|600.7|0
1634543540000|2021-10-18 07:52:20|601.6|601.1|601.6|601.1|601.8|601.5|601.6|601.1|2000
1634543550000|2021-10-18 07:52:30|601.5||601.6||601.6||601.4||0
1634543570000|2021-10-18 07:52:50|601.5|601|601.4|600.9|601.5|601|601.4|600.9|0
1634543580000|2021-10-18 07:53:00|601.5|601|601.6|601.2|601.6|601.2|601.5|601|0
1634543590000|2021-10-18 07:53:10|601.7|601.3|602.1|601.7|602.2|601.8|601.7|601.3|10933
1634543600000|2021-10-18 07:53:20|602.3|601.8|601.4|600.9|602.3|601.8|601.4|600.9|6604
1634543610000|2021-10-18 07:53:30||601||601||601||601|0
1634543620000|2021-10-18 07:53:40|601.3||601.3||601.3||601.3||0
1634543630000|2021-10-18 07:53:50||601.1||601.1||601.1||601|1000
1634543640000|2021-10-18 07:54:00|601.4|601.2|602.3|601.9|602.4|601.9|601.4|601.1|3183
1634543650000|2021-10-18 07:54:10||601.8||601.7||601.8||601.7|0
1634543660000|2021-10-18 07:54:20||601.9||601.9||601.9||601.9|0
1634543670000|2021-10-18 07:54:30|602.2|602|602.1|601.6|602.3|602|602.1|601.6|388
1634543680000|2021-10-18 07:54:40|602|601.5|601.8|601.3|602|601.5|601.8|601.2|0
1634543690000|2021-10-18 07:54:50|601.9|601.4|602.3|601.8|602.4|601.8|601.9|601.4|490
1634543710000|2021-10-18 07:55:10|602.4|601.9|602.4|601.8|602.5|601.9|602.4|601.8|0
1634543720000|2021-10-18 07:55:20|602.5|601.9|602.2|601.7|602.5|602|602.2|601.7|1000
1634543740000|2021-10-18 07:55:40|602.3|601.8|602.4|601.8|602.9|602.4|602.3|601.8|3341
1634543750000|2021-10-18 07:55:50|602.6|601.9|603|602.6|603.1|602.6|602.6|601.9|99
1634543760000|2021-10-18 07:56:00|602.9|602.5|602|601.5|602.9|602.5|602|601.5|2424
1634543770000|2021-10-18 07:56:10|601.9|601.4|601.5|601|601.9|601.4|601.5|601|0
1634543780000|2021-10-18 07:56:20|601.4|600.9|601.4|601.1|601.5|601.2|601.3|600.8|5926
1634543790000|2021-10-18 07:56:30|601.5|601.2|601.5|601.1|601.5|601.3|601.5|601.1|5
1634543800000|2021-10-18 07:56:40||601.2||601.1||601.2||601.1|50
1634543810000|2021-10-18 07:56:50|601.6|601.2|601.6|601.3|601.9|601.4|601.6|601.2|1382
1634543820000|2021-10-18 07:57:00|601.8|601.4|602.2|601.6|602.2|601.6|601.8|601.4|300
1634543830000|2021-10-18 07:57:10|602.3|601.7|602.2|602|602.7|602.5|602.2|601.7|12378
1634543840000|2021-10-18 07:57:20|602.1|601.8|602.2|601.8|602.2|601.8|601.9|601.6|1505
1634543850000|2021-10-18 07:57:30|602.3|602.2|602.6|602.1|602.7|602.2|602|601.5|20903
1634543860000|2021-10-18 07:57:40|602.7|602.2|602.2|601.8|603|602.9|602.2|601.7|9862
1634543870000|2021-10-18 07:57:50|602.1|601.7|602.2|601.8|602.3|601.8|602.1|601.7|404
1634543890000|2021-10-18 07:58:10|602.3|601.9|602.4|602|602.9|602.3|602.3|601.9|2478
1634543900000|2021-10-18 07:58:20|602.3|601.9|602.2|601.9|602.4|601.9|602.2|601.8|0
1634543910000|2021-10-18 07:58:30|602.1|601.8|601.9|601.4|602.1|601.8|601.9|601.4|548
1634543920000|2021-10-18 07:58:40|601.8|601.3|601.7|601.3|601.8|601.3|601.7|601.3|0
1634543930000|2021-10-18 07:58:50|601.6|601.4|601.8|601.5|601.8|601.6|601.6|601.4|3631
1634543940000|2021-10-18 07:59:00||601.6||601.5||601.6||601.4|0
1634543950000|2021-10-18 07:59:10|601.7|601.3|601.7|601.2|601.7|601.3|601.6|601.1|4500
1634543960000|2021-10-18 07:59:20||601.4||601.4||601.4||601.4|0
1634543970000|2021-10-18 07:59:30|601.6|601.5|601.6|601.2|601.8|601.5|601.5|601.1|469
1634543980000|2021-10-18 07:59:40|601.5|601.1|601.5|601.1|601.5|601.1|601.5|601|0
1634543990000|2021-10-18 07:59:50|601.4||601.4||601.4||601.4||0
1634544000000|2021-10-18 08:00:00|601.5|601|601.2|600.8|601.5|601.2|601.2|600.8|3
1634544010000|2021-10-18 08:00:10|601.1|600.7|601|600.7|601.1|600.8|601|600.6|0
1634544020000|2021-10-18 08:00:20|601.1|600.8|601.1|600.7|601.1|600.8|601.1|600.7|0
1634544030000|2021-10-18 08:00:30|601|600.6|600.7|600.3|601|600.6|600.7|600.3|385
1634544040000|2021-10-18 08:00:40|600.6|600.2|600.5|600.1|600.7|600.2|600.5|600|1332
1634544050000|2021-10-18 08:00:50|600.4|600.2|600.5|600.2|600.5|600.3|600.4|600.1|2469
1634544060000|2021-10-18 08:01:00|600.4|600.1|600.4|600|600.4|600.1|600.4|600|0
1634544070000|2021-10-18 08:01:10||600.1||600.1||600.1||600|0
1634544080000|2021-10-18 08:01:20|600.3|600|600.3|600.1|600.3|600.1|600.3|600|0
1634544100000|2021-10-18 08:01:40|600.4|600.2|600.8|600.5|601|600.6|600.4|600.1|1193
1634544110000|2021-10-18 08:01:50|600.7|600.4|600.7|600.4|600.7|600.4|600.6|600.3|0
1634544120000|2021-10-18 08:02:00|600.8|600.5|600.9|600.5|601|600.6|600.8|600.4|1915
1634544140000|2021-10-18 08:02:20|601|600.6|601.1|600.9|601.6|601.2|601|600.5|4115
1634544150000|2021-10-18 08:02:30|601|600.8|600.8|600.4|601.1|600.8|600.7|600.3|3390
1634544160000|2021-10-18 08:02:40|600.9|600.5|600.9|600.4|600.9|600.5|600.8|600.4|1300
1634544170000|2021-10-18 08:02:50|601|600.5|601.2|600.8|601.3|600.8|601|600.5|1429
1634544180000|2021-10-18 08:03:00|601.1|600.7|601|600.7|601.1|600.7|601|600.7|0
1634544190000|2021-10-18 08:03:10|600.9|600.6|600.8|600.4|600.9|600.6|600.8|600.4|704
1634544210000|2021-10-18 08:03:30|600.7|600.3|601.1|600.7|601.1|600.8|600.7|600.2|1178
1634544220000|2021-10-18 08:03:40|601|600.6|600.8|600.4|601.1|600.8|600.7|600.4|1494
1634544230000|2021-10-18 08:03:50|600.9|600.5|600.9|600.4|601|600.6|600.9|600.4|500
1634544240000|2021-10-18 08:04:00|600.8|600.5|600.8|600.5|600.8|600.6|600.8|600.5|0
1634544250000|2021-10-18 08:04:10|600.7|600.4|600.7|600.3|600.7|600.4|600.7|600.3|0
1634544260000|2021-10-18 08:04:20|600.6|600.2|600.6|600.1|600.6|600.2|600.6|600.1|0
1634544270000|2021-10-18 08:04:30|600.5|600.2|600.6|600.4|600.6|600.4|600.5|600.2|1066
1634544280000|2021-10-18 08:04:40|600.5|600.3|600.6|600.2|600.6|600.3|600.5|600.1|0
1634544290000|2021-10-18 08:04:50|600.7|600.3|601.2|600.9|601.3|600.9|600.6|600.3|6798
1634544300000|2021-10-18 08:05:00|601.3|601|601.3|601|601.4|601.1|601.3|601|200
1634544310000|2021-10-18 08:05:10|601.2|600.9|601.1|600.8|601.2|600.9|601|600.6|10991
1634544320000|2021-10-18 08:05:20|601.2|600.9|601.4|601.1|601.4|601.1|601.2|600.9|548
1634544330000|2021-10-18 08:05:30|601.5|601.2|601.6|601.2|601.7|601.3|601.5|601.2|0
1634544340000|2021-10-18 08:05:40|601.8|601.7|601.8|601.5|601.9|601.7|601.7|601.2|10156
1634544350000|2021-10-18 08:05:50|601.7|601.4|601.5|601.3|601.8|601.4|601.5|601.1|378
1634544360000|2021-10-18 08:06:00|601.4|601.1|601.3|600.9|601.4|601.1|601.2|600.8|674
1634544370000|2021-10-18 08:06:10|601.5|601|601.9|601.4|601.9|601.4|601.4|601|5301
1634544380000|2021-10-18 08:06:20|602|601.5|601.8|601.5|602|601.6|601.8|601.5|0
1634544390000|2021-10-18 08:06:30||601.6||601.5||601.6||601.5|0
1634544400000|2021-10-18 08:06:40|602|601.6|601.9|601.6|602|601.8|601.9|601.6|404
1634544410000|2021-10-18 08:06:50|601.8|601.7|601.7|601.5|601.8|601.7|601.7|601.5|4929
1634544420000|2021-10-18 08:07:00|601.8||601.8||601.8||601.8||0
1634544430000|2021-10-18 08:07:10|601.7||601.7||601.7||601.7||100
1634544440000|2021-10-18 08:07:20|601.6|601.4|601.2|600.9|601.6|601.4|601.2|600.9|781
1634544460000|2021-10-18 08:07:40|601.1|601|601.2|600.9|601.2|601|601.1|600.9|0
1634544470000|2021-10-18 08:07:50||601||600.9||601||600.9|0
1634544480000|2021-10-18 08:08:00||601||600.9||601||600.9|0
1634544490000|2021-10-18 08:08:10|601.3|601|601.7|601.3|601.8|601.3|601.2|600.9|715
1634544500000|2021-10-18 08:08:20|601.8|601.4|601.6|601.3|602.1|601.7|601.6|601.3|1053
1634544510000|2021-10-18 08:08:30|601.9|601.4|601.9|601.4|601.9|601.5|601.9|601.4|911
1634544520000|2021-10-18 08:08:40|601.8||601.8||601.8||601.8||0
1634544530000|2021-10-18 08:08:50|601.7||601.7||601.7||601.7||0
1634544540000|2021-10-18 08:09:00|602|601.9|602|601.8|602.1|601.9|601.8|601.5|8065
1634544550000|2021-10-18 08:09:10|602.1|601.9|602.1|601.8|602.4|602.1|602.1|601.8|4206
1634544560000|2021-10-18 08:09:20|602.3|601.9|601.6|601.2|602.3|601.9|601.6|601.2|1630
1634544570000|2021-10-18 08:09:30|601.5|601.1|601.3|601|601.5|601.1|601.3|600.9|1024
1634544580000|2021-10-18 08:09:40|601.4|601.1|601.5|601.2|601.7|601.5|601.3|601|9758
1634544590000|2021-10-18 08:09:50|601.7|601.3|601.7|601.4|601.7|601.5|601.7|601.3|545
1634544600000|2021-10-18 08:10:00|601.6|601.3|601.6|601.3|601.6|601.3|601.6|601.1|1840
1634544610000|2021-10-18 08:10:10||601.2||601.2||601.2||601.1|0
1634544620000|2021-10-18 08:10:20||601.3||601.3||601.3||601.3|0
1634544630000|2021-10-18 08:10:30|601.5|601.2|601.5|601.2|601.5|601.2|601.5|601.2|0
1634544640000|2021-10-18 08:10:40|601.4|601.1|601.1|600.9|601.4|601.1|601.1|600.9|735
1634544650000|2021-10-18 08:10:50|||||||||500
1634544660000|2021-10-18 08:11:00|601.2|601|601.4|601|601.4|601.2|601.2|601|849
1634544670000|2021-10-18 08:11:10|601.5|601.1|601.9|601.5|601.9|601.5|601.5|601.1|1821
1634544700000|2021-10-18 08:11:40|601.8|601.4|601.2|600.9|601.8|601.4|601.1|600.9|2683
1634544710000|2021-10-18 08:11:50|601.3|601|601.3|601|601.3|601|601.3|601|0
1634544720000|2021-10-18 08:12:00|601.2|600.9|601.1|600.9|601.2|600.9|601.1|600.9|0
1634544730000|2021-10-18 08:12:10|601|600.7|600.9|600.6|601|600.7|600.9|600.5|419
1634544740000|2021-10-18 08:12:20||600.5||600.5||600.5||600.5|0
1634544750000|2021-10-18 08:12:30|600.8|600.4|600.8|600.5|600.8|600.5|600.8|600.4|220
1634544760000|2021-10-18 08:12:40||600.6||600.6||600.6||600.6|0
1634544770000|2021-10-18 08:12:50|600.7|600.5|600.7|600.4|600.9|600.5|600.7|600.4|200
1634544780000|2021-10-18 08:13:00|600.6|600.3|600.3|600.1|600.6|600.3|600.2|600|11997
1634544790000|2021-10-18 08:13:10|600.4|600.2|600.7|600.5|600.7|600.5|600.4|600.2|2045
1634544810000|2021-10-18 08:13:30|600.8|600.6|600.8|600.5|600.8|600.7|600.8|600.5|2163
1634544820000|2021-10-18 08:13:40|600.7|600.4|600.8|600.6|600.8|600.6|600.7|600.3|0
1634544830000|2021-10-18 08:13:50|601|600.7|601|600.7|601.2|600.7|601|600.7|2239
1634544840000|2021-10-18 08:14:00|600.9||600.9||600.9||600.9||0
1634544850000|2021-10-18 08:14:10|600.8|600.6|600.7|600.4|600.9|600.6|600.7|600.4|474
1634544870000|2021-10-18 08:14:30|600.8|600.5|600.8|600.5|600.8|600.6|600.7|600.4|627
1634544880000|2021-10-18 08:14:40|600.7|600.4|600.7|600.5|600.7|600.5|600.7|600.3|0
1634544890000|2021-10-18 08:14:50|600.8|600.6|600.8|600.5|601|600.7|600.8|600.5|1783
1634544920000|2021-10-18 08:15:20|600.7|600.4|600.8|600.5|600.8|600.5|600.5|600.1|1721
1634544940000|2021-10-18 08:15:40||600.6||600.6||600.6||600.6|0
1634544960000|2021-10-18 08:16:00|600.9|600.7|600.9|600.6|601.2|601|600.8|600.5|7065
1634544970000|2021-10-18 08:16:10|600.8|600.5|600.8|600.6|600.8|600.6|600.6|600.3|1504
1634545010000|2021-10-18 08:16:50|600.7|600.5|600.7|600.4|600.7|600.5|600.7|600.4|124
1634545020000|2021-10-18 08:17:00||600.3||600.3||600.3||600.3|0
1634545030000|2021-10-18 08:17:10||600.4||600.4||600.4||600.4|0
1634545040000|2021-10-18 08:17:20|600.8|600.5|601|600.8|601.1|600.8|600.8|600.5|2041
1634545050000|2021-10-18 08:17:30|601.2|600.9|601.4|601.1|601.5|601.1|601.2|600.9|1037
1634545060000|2021-10-18 08:17:40|601.3|601|600.8|600.6|601.3|601|600.8|600.5|3937
1634545070000|2021-10-18 08:17:50||600.7||600.6||600.7||600.6|0
1634545080000|2021-10-18 08:18:00|600.7|600.5|600.9|600.6|601|600.7|600.7|600.5|826
1634545090000|2021-10-18 08:18:10|600.8||600.9||600.9||600.8||0
1634545100000|2021-10-18 08:18:20|600.8||600.9||600.9||600.8||0
1634545110000|2021-10-18 08:18:30|601.1|600.7|601.1|600.8|601.1|600.9|601.1|600.7|1
1634545130000|2021-10-18 08:18:50||600.7||600.7||600.7||600.7|0
1634545140000|2021-10-18 08:19:00|601|600.6|601.1|600.8|601.1|600.8|601|600.6|0
1634545150000|2021-10-18 08:19:10|601||601||601||601||0
1634545160000|2021-10-18 08:19:20|601.4|600.9|601|600.8|601.4|601|601|600.8|9500
1634545170000|2021-10-18 08:19:30|601.1|600.9|601.3|600.9|601.3|601|601.1|600.9|2069
1634545180000|2021-10-18 08:19:40|601.2|601|601.3|601|601.3|601|601.2|601|0
1634545190000|2021-10-18 08:19:50||601.1||601.1||601.1||601|0
1634545210000|2021-10-18 08:20:10|601.4|601.2|602|601.8|602.4|602.3|601.4|601.2|19190
1634545220000|2021-10-18 08:20:20|601.9|601.7|602.5|602.3|602.5|602.3|601.9|601.7|700
1634545230000|2021-10-18 08:20:30|602.6|602.5|603.2|603|603.5|603.1|602.6|602.5|25875
1634545240000|2021-10-18 08:20:40|603.1|602.9|603.1|602.7|603.3|602.9|603|602.7|317
1634545250000|2021-10-18 08:20:50||602.8||602.9||602.9||602.8|0
1634545260000|2021-10-18 08:21:00|603|603|603.5|603.3|603.9|603.6|603|603|48023
1634545270000|2021-10-18 08:21:10|603.7|603.4|603.7|603.3|603.9|603.6|603.7|603.3|20
1634545280000|2021-10-18 08:21:20|603.6|603.4|603.6|603.2|603.7|603.4|603.5|603.2|609
1634545290000|2021-10-18 08:21:30|603.7|603.3|603.9|603.5|603.9|603.5|603.7|603.3|331
1634545300000|2021-10-18 08:21:40|||||||||250
1634545310000|2021-10-18 08:21:50|604|603.6|603.9|603.7|604.1|603.7|603.9|603.6|1615
1634545320000|2021-10-18 08:22:00|603.8|603.6|603.7|603.3|603.9|603.6|603.4|603.1|4452
1634545330000|2021-10-18 08:22:10|603.6|603.2|603.5|603.2|603.6|603.2|603.4|603.1|1021
1634545340000|2021-10-18 08:22:20|603.6|603.3|603.5|603.1|603.7|603.4|603.5|603.1|2791
1634545350000|2021-10-18 08:22:30|603.6|603.2|603.7|603.4|603.7|603.4|603.6|603.2|800
1634545360000|2021-10-18 08:22:40|603.6||603.6||603.7||603.6||0
1634545370000|2021-10-18 08:22:50|603.5|603.3|603.4|603.2|603.6|603.3|603.4|603.1|44
1634545380000|2021-10-18 08:23:00|603.5|603.1|603.5|603.2|603.5|603.3|603.4|603.1|487
1634545390000|2021-10-18 08:23:10|603.6|603.3|603.9|603.6|604|603.7|603.6|603.3|1314
1634545400000|2021-10-18 08:23:20|603.8|603.5|603.7|603.4|603.9|603.5|603.6|603.3|3712
1634545410000|2021-10-18 08:23:30|603.4|603.5|603.5|603.3|603.8|603.5|603.4|603.3|7418
1634545420000|2021-10-18 08:23:40|603.6|603.2|603.6|603.3|603.7|603.3|603.5|603.2|1735
1634545430000|2021-10-18 08:23:50|603.3|603.2|603.6|603.2|603.7|603.3|603.3|603.1|4331
1634545440000|2021-10-18 08:24:00||603.3||603.3||603.4||603.3|100
1634545450000|2021-10-18 08:24:10|603.7|603.4|603.8|603.3|603.9|603.5|603.5|603.3|1223
1634545460000|2021-10-18 08:24:20||603.2||603.3||603.3||603.2|0
1634545470000|2021-10-18 08:24:30|603.7|603.2|603.4|603.1|603.7|603.3|603.3|603.1|12905
1634545490000|2021-10-18 08:24:50|603.3||603.3||603.3||603.3||0
1634545500000|2021-10-18 08:25:00|603.2||603.3||603.4||603.2||5643
1634545520000|2021-10-18 08:25:20|603.4|603.2|603.6|603.4|603.7|603.4|603.4|603.2|1196
1634545530000|2021-10-18 08:25:30|603.7|603.5|603.6|603.3|603.9|603.5|603.6|603.3|2584
1634545540000|2021-10-18 08:25:40|603.5|603.2|603.3|603.1|603.5|603.2|603.3|603.1|1729
1634545550000|2021-10-18 08:25:50|603.4|603.2|603.6|603.2|603.8|603.4|603.4|603.1|1356
1634545560000|2021-10-18 08:26:00|603.5|603.1|603.4|603.1|603.5|603.1|603.4|603.1|400
1634545570000|2021-10-18 08:26:10|603.3|603.2|604|603.7|604|603.7|603.3|603.1|13791
1634545580000|2021-10-18 08:26:20||603.8||603.7||603.8||603.7|0
1634545590000|2021-10-18 08:26:30|603.9|603.6|603.9|603.6|603.9|603.6|603.9|603.6|0
1634545600000|2021-10-18 08:26:40|604|603.7|604|603.7|604|603.9|604|603.7|0
1634545610000|2021-10-18 08:26:50|603.9|603.6|603.6|603.3|603.9|603.6|603.6|603.3|2
1634545620000|2021-10-18 08:27:00|603.5|603.2|603.3|603.1|603.5|603.2|603.3|603.1|1585
1634545640000|2021-10-18 08:27:20|603.2||603.3||603.3||603.2||6295
1634545650000|2021-10-18 08:27:30|603.2||603.2||603.3||603.2||2133
1634545660000|2021-10-18 08:27:40|603.1|603|602.9|602.6|603.1|603|602.9|602.5|10417
1634545670000|2021-10-18 08:27:50|602.8|602.7|602.6|602.3|602.8|602.7|602.6|602.3|1214
1634545680000|2021-10-18 08:28:00|602.5|602.2|602.3|602|602.5|602.2|602.2|601.9|1000
1634545690000|2021-10-18 08:28:10|602.2|601.9|602.2|601.9|602.2|601.9|602.2|601.9|0
1634545700000|2021-10-18 08:28:20||602||602||602||602|0
1634545710000|2021-10-18 08:28:30|602.3|602.1|602.4|602.1|602.6|602.4|602.3|602.1|3897
1634545720000|2021-10-18 08:28:40|602.3|602|602.3|602|602.5|602.2|602.3|602|3352
1634545730000|2021-10-18 08:28:50|602.2|601.9|602.2|601.9|602.2|601.9|602.1|601.9|530
1634545740000|2021-10-18 08:29:00|602.1|601.7|602|601.6|602.1|601.7|602|601.5|60
1634545750000|2021-10-18 08:29:10|601.9|601.5|601.9|601.5|601.9|601.5|601.8|601.5|0
1634545760000|2021-10-18 08:29:20|602|601.6|601.9|601.6|602|601.6|601.9|601.6|0
1634545770000|2021-10-18 08:29:30|601.8|601.5|601.8|601.5|601.9|601.5|601.7|601.5|0
1634545780000|2021-10-18 08:29:40|601.7||601.7||601.7||601.7||149
1634545790000|2021-10-18 08:29:50|601.5|601.4|601.6|601.3|601.7|601.4|601.5|601.3|853
1634545800000|2021-10-18 08:30:00||601.2||601.2||601.2||601.1|0
1634545810000|2021-10-18 08:30:10|601.5|601.1|601.5|601.1|601.5|601.1|601.5|601.1|0
1634545820000|2021-10-18 08:30:20|601.4|601|601.6|601.4|601.6|601.4|601.2|600.9|1927
1634545830000|2021-10-18 08:30:30||601.3||601.3||601.3||601.3|0
1634545840000|2021-10-18 08:30:40||601.4||601.3||601.4||601.3|0
1634545850000|2021-10-18 08:30:50|601.7|601.4|601.4|601.1|602|601.9|601.4|601.1|16535
1634545890000|2021-10-18 08:31:30|601.5|601.2|602.5|602.1|602.5|602.1|601.5|601.2|783
1634545900000|2021-10-18 08:31:40|602.3|602|602.2|601.9|602.3|602|602.2|601.8|0
1634545910000|2021-10-18 08:31:50|602.1|601.8|602.1|601.7|602.2|601.9|602|601.7|1423
1634545920000|2021-10-18 08:32:00|602.2|601.8|601.8|601.3|602.2|601.9|601.7|601.3|5031
1634545930000|2021-10-18 08:32:10|601.7|601.4|601.7|601.4|601.8|601.4|601.7|601.4|650
1634545960000|2021-10-18 08:32:40|601.8|601.5|602.1|601.8|602.3|601.8|601.8|601.5|686
1634545970000|2021-10-18 08:32:50|602.2|601.9|602.3|601.9|602.3|601.9|602.2|601.9|0
1634545980000|2021-10-18 08:33:00|602.2|602|602.2|601.8|602.2|602|602.2|601.7|0
1634545990000|2021-10-18 08:33:10|602.1|601.7|602|601.6|602.1|601.7|602|601.5|0
1634546000000|2021-10-18 08:33:20|601.9||601.9||601.9||601.9||0
1634546010000|2021-10-18 08:33:30|601.8|601.5|601.5|601.2|601.8|601.5|601.5|601.1|400
1634546020000|2021-10-18 08:33:40|601.4|601.1|601.2|600.9|601.4|601.1|601.2|600.9|481
1634546030000|2021-10-18 08:33:50||601||600.8||601||600.8|0
1634546040000|2021-10-18 08:34:00|601.1|600.9|601|600.8|601.3|601.1|601|600.8|1286
1634546050000|2021-10-18 08:34:10|600.9|600.7|601.1|600.8|601.1|600.9|600.8|600.6|2355
1634546070000|2021-10-18 08:34:30|601.2|600.9|601.1|601|601.3|601.1|601.1|600.9|1989
1634546080000|2021-10-18 08:34:40|601.2|600.9|601.2|600.9|601.6|601.5|601.1|600.9|5407
1634546090000|2021-10-18 08:34:50|601.4|601|601.4|601.1|601.4|601.1|601.4|601|700
1634546100000|2021-10-18 08:35:00|601.5|601.2|601.6|601.2|601.6|601.4|601.5|601.1|1500
1634546110000|2021-10-18 08:35:10|601.5|601.3|601.2|600.9|601.5|601.3|601.1|600.8|1279
1634546120000|2021-10-18 08:35:20|601.3|601|601.5|601.3|601.6|601.5|601.3|601|4359
1634546130000|2021-10-18 08:35:30||601.2||601.2||601.2||601.2|0
1634546150000|2021-10-18 08:35:50|601.4|601.1|601.4|601.1|601.4|601.1|601.4|601.1|100
1634546160000|2021-10-18 08:36:00||601.2||601.2||601.2||601.2|0
1634546170000|2021-10-18 08:36:10|601.6|601.3|601.5|601.2|601.6|601.3|601.5|601.2|1500
1634546180000|2021-10-18 08:36:20|601.6|601.3|601.6|601.3|601.6|601.5|601.6|601.3|332
1634546190000|2021-10-18 08:36:30|601.7|601.4|602|601.6|602|601.6|601.7|601.4|1211
1634546200000|2021-10-18 08:36:40||601.7||601.7||601.7||601.7|0
1634546220000|2021-10-18 08:37:00|602.1|601.8|602.2|601.8|602.2|601.8|602.1|601.8|0
1634546230000|2021-10-18 08:37:10|602.3|601.9|602.3|602|602.5|602.1|602.2|601.9|904
1634546240000|2021-10-18 08:37:20|602.2|601.9|602.2|601.9|602.2|601.9|602.2|601.9|0
1634546260000|2021-10-18 08:37:40|602.3|602|602.2|601.9|602.3|602|602.2|601.9|500
1634546270000|2021-10-18 08:37:50|602.3|601.8|602.4|602|602.4|602|602.3|601.8|1600
1634546280000|2021-10-18 08:38:00|602.5|602.1|602.9|602.5|603|602.5|602.5|602|3000
1634546290000|2021-10-18 08:38:10|603|602.6|602.9|602.5|603|602.8|602.8|602.4|1267
1634546300000|2021-10-18 08:38:20|602.8|602.6|602.6|602.3|602.8|602.6|602.5|602.2|1055
1634546320000|2021-10-18 08:38:40|602.7|602.4|602.9|602.6|602.9|602.6|602.7|602.4|1666
1634546330000|2021-10-18 08:38:50||602.5||602.5||602.5||602.5|0
1634546340000|2021-10-18 08:39:00|602.8|602.4|602.7|602.4|602.8|602.6|602.7|602.4|2
1634546350000|2021-10-18 08:39:10||602.5||602.4||602.5||602.4|197
1634546360000|2021-10-18 08:39:20|602.6|602.3|602.6|602.3|602.6|602.3|602.6|602.3|0
1634546380000|2021-10-18 08:39:40|602.5|602.4|602.4|602.2|602.5|602.4|602.4|602.2|1405
1634546390000|2021-10-18 08:39:50|602.3||602.3||602.3||602.3||0
1634546400000|2021-10-18 08:40:00|602.4|602.3|602.6|602.3|602.6|602.3|602.4|602.2|1902
1634546410000|2021-10-18 08:40:10||602.4||602.4||602.4||602.4|0
1634546420000|2021-10-18 08:40:20|602.8|602.3|602.9|602.6|603|602.7|602.6|602.3|2879
1634546430000|2021-10-18 08:40:30|602.8|602.5|602.7|602.2|602.9|602.5|602.5|602.1|964
1634546440000|2021-10-18 08:40:40|602.6||602.5||602.6||602.5||0
1634546450000|2021-10-18 08:40:50|602.4|602.1|602.3|602|602.4|602.1|602.2|601.9|800
1634546460000|2021-10-18 08:41:00|602.4|602.1|602.5|602.2|602.5|602.3|602.4|602.1|492
1634546470000|2021-10-18 08:41:10|602.4|602.1|602.4|602.1|602.4|602.1|602.4|602.1|0
1634546480000|2021-10-18 08:41:20|602.5|602|602.4|602.2|602.5|602.2|602.4|602|0
1634546490000|2021-10-18 08:41:30|602.3|602.1|602.3|602|602.4|602.1|602.2|601.9|2976
1634546500000|2021-10-18 08:41:40|602.4|602.1|602.5|602.2|602.5|602.2|602.4|602.1|333
1634546510000|2021-10-18 08:41:50|602.4|602.1|602.8|602.3|602.9|602.4|602.4|602.1|1186
1634546530000|2021-10-18 08:42:10|602.4|602.4|602.6|602.2|602.8|602.4|602.4|602.2|1280
1634546550000|2021-10-18 08:42:30|602.7|602.3|602.7|602.4|602.8|602.5|602.7|602.3|230
1634546570000|2021-10-18 08:42:50|602.8|602.5|602.9|602.5|603|602.6|602.7|602.4|1632
1634546580000|2021-10-18 08:43:00|603|602.6|602.7|602.3|603|602.8|602.3|602.2|10235
1634546590000|2021-10-18 08:43:10|602.8|602.4|602.6|602.3|602.9|602.8|602.6|602.3|7322
1634546600000|2021-10-18 08:43:20||602.4||602.3||602.4||602.3|80
1634546610000|2021-10-18 08:43:30|602.5|602.2|602.3|602.2|602.5|602.2|602.3|602.2|1797
1634546620000|2021-10-18 08:43:40|602.2|602.1|602.2|601.9|602.2|602.1|602.2|601.9|12521
1634546640000|2021-10-18 08:44:00||602||602||602||602|0
1634546670000|2021-10-18 08:44:30|602.1|601.9|602|601.7|602.1|601.9|602|601.6|4968
1634546680000|2021-10-18 08:44:40|601.9|601.8|602.5|602.2|602.6|602.4|601.9|601.8|14015
1634546690000|2021-10-18 08:44:50||602.3||602.3||602.3||602.3|0
1634546700000|2021-10-18 08:45:00|602.4|602.2|602.5|602.2|602.5|602.2|602.4|602.1|1
1634546710000|2021-10-18 08:45:10||602.3||602.3||602.3||602.3|0
1634546720000|2021-10-18 08:45:20|602.7|602.4|602.7|602.3|602.8|602.5|602.7|602.3|1221
1634546730000|2021-10-18 08:45:30|602.8|602.4|602.8|602.4|602.9|602.6|602.7|602.4|1506
1634546740000|2021-10-18 08:45:40|602.9|602.5|603|602.8|603|602.8|602.9|602.5|0
1634546770000|2021-10-18 08:46:10|602.7|602.7|602.8|602.6|602.9|602.7|602.7|602.5|4064
1634546780000|2021-10-18 08:46:20|602.7|602.5|602.6|602.4|602.7|602.5|602.6|602.4|317
1634546800000|2021-10-18 08:46:40|602.5|602.3|602.5|602.2|602.6|602.3|602.5|602.1|43
1634546810000|2021-10-18 08:46:50||602.1||602.1||602.1||602.1|0
1634546820000|2021-10-18 08:47:00|602.4|602.2|602.4|602.1|602.4|602.2|602.4|602.1|0
1634546850000|2021-10-18 08:47:30|602.5|602.2|602.2|601.9|602.5|602.4|602.2|601.9|2286
1634546860000|2021-10-18 08:47:40||602||601.9||602||601.9|0
1634546870000|2021-10-18 08:47:50|602.1|601.8|602.1|601.8|602.1|601.8|602.1|601.8|0
1634546880000|2021-10-18 08:48:00|602|601.7|602|601.7|602|601.7|602|601.6|0
1634546890000|2021-10-18 08:48:10|601.9|601.8|601.6|601.4|601.9|601.8|601.6|601.4|1205
1634546900000|2021-10-18 08:48:20|601.7|601.6|602|601.7|602|601.9|601.7|601.6|5500
1634546910000|2021-10-18 08:48:30||601.6||601.7||601.7||601.6|0
1634546940000|2021-10-18 08:49:00|602.1|601.8|602.4|602.1|602.7|602.2|602.1|601.8|3224
1634546950000|2021-10-18 08:49:10|602.5|602.2|602.6|602.3|602.6|602.3|602.5|602.2|0
1634546960000|2021-10-18 08:49:20|602.7|602.4|602.8|602.5|602.9|602.5|602.7|602.4|0
1634546970000|2021-10-18 08:49:30|602.7|602.4|602.6|602.4|602.7|602.4|602.6|602.3|938
1634546980000|2021-10-18 08:49:40|||||||||400
1634546990000|2021-10-18 08:49:50|602.7|602.5|602.8|602.5|603|602.6|602.7|602.5|2274
1634547000000|2021-10-18 08:50:00|602.7|602.4|602.8|602.5|602.8|602.5|602.6|602.2|2145
1634547010000|2021-10-18 08:50:10||602.4||602.4||602.4||602.4|100
1634547020000|2021-10-18 08:50:20|602.7|602.3|602.6|602.2|602.8|602.3|602.5|602.1|0
1634547030000|2021-10-18 08:50:30|602.5|602.1|602.5|602.1|602.6|602.2|602.4|602.1|0
1634547040000|2021-10-18 08:50:40||602.2||602.2||602.2||602.2|0
1634547050000|2021-10-18 08:50:50||602.1||602.1||602.1||602.1|0
1634547060000|2021-10-18 08:51:00|602.4|602|602.2|601.9|602.4|602|602.2|601.9|0
1634547070000|2021-10-18 08:51:10||602||602||602||602|0
1634547080000|2021-10-18 08:51:20||601.9||601.9||601.9||601.9|0
1634547100000|2021-10-18 08:51:40|602.1|601.8|602.2|602|602.5|602.1|602.1|601.8|1889
1634547110000|2021-10-18 08:51:50||601.9||601.9||601.9||601.9|0
1634547130000|2021-10-18 08:52:10||602||601.9||602||601.9|0
1634547140000|2021-10-18 08:52:20|602.1||602.1||602.1||602.1||0
1634547170000|2021-10-18 08:52:50|602||602||602||602||0
1634547180000|2021-10-18 08:53:00||601.8||601.8||601.8||601.8|226
1634547190000|2021-10-18 08:53:10|602.1|601.7|602.4|602.1|602.4|602.1|602.1|601.7|1904
1634547200000|2021-10-18 08:53:20|602.3|602|602.3|602.1|602.3|602.1|602.3|602|200
1634547210000|2021-10-18 08:53:30||602||602.1||602.1||602|0
1634547220000|2021-10-18 08:53:40|602.4|602.2|602.5|602.3|602.5|602.3|602.4|602.2|2236
1634547230000|2021-10-18 08:53:50|602.4|602.2|602.4|602.1|602.4|602.3|602.3|602.1|1343
1634547240000|2021-10-18 08:54:00|602.5|602.2|602.5|602.2|602.5|602.2|602.4|602.2|1789
1634547250000|2021-10-18 08:54:10||602.3||602.3||602.3||602.3|0
1634547260000|2021-10-18 08:54:20|602.6|602.2|602.8|602.5|602.8|602.5|602.6|602.2|1176
1634547270000|2021-10-18 08:54:30|602.7||602.8||602.8||602.7||0
1634547280000|2021-10-18 08:54:40|602.7|602.4|602.6|602.3|602.7|602.4|602.6|602.3|309
1634547290000|2021-10-18 08:54:50|602.5|602.2|602.5|602.3|602.7|602.3|602.3|602|2372
1634547300000|2021-10-18 08:55:00|602.6|602.4|603|602.8|603|602.8|602.6|602.4|2617
1634547320000|2021-10-18 08:55:20|603.1|602.9|603.3|603|603.3|603|603.1|602.9|1470
1634547330000|2021-10-18 08:55:30|603.2|602.9|603.1|602.8|603.3|603|603.1|602.8|3579
1634547340000|2021-10-18 08:55:40|603||603||603||603||0
1634547350000|2021-10-18 08:55:50|603.1|603|603.1|602.8|603.1|603|603.1|602.8|1700
1634547360000|2021-10-18 08:56:00|603|602.7|602.8|602.6|603|602.7|602.6|602.2|5548
1634547370000|2021-10-18 08:56:10|602.9|602.7|602.8|602.5|603.1|602.7|602.8|602.5|1965
1634547390000|2021-10-18 08:56:30|602.7|602.4|602.7|602.5|602.7|602.5|602.7|602.4|0
1634547400000|2021-10-18 08:56:40|602.6|602.4|602.5|602.2|602.6|602.4|602.5|602.1|2929
1634547410000|2021-10-18 08:56:50||602.3||602.3||602.3||602.3|0
1634547420000|2021-10-18 08:57:00|602.6|602.4|603.1|602.8|603.1|602.8|602.6|602.3|3701
1634547430000|2021-10-18 08:57:10|603|602.7|603|602.6|603|602.7|602.9|602.5|730
1634547450000|2021-10-18 08:57:30|602.9|602.7|603.1|602.7|603.4|603.2|602.9|602.7|12671
1634547460000|2021-10-18 08:57:40|603|602.6|602.8|602.6|603|602.6|602.8|602.6|0
1634547470000|2021-10-18 08:57:50|602.9|602.7|603.3|603|603.3|603|602.9|602.7|2395
1634547480000|2021-10-18 08:58:00|603.4|602.9|603.5|603.2|603.7|603.2|603.4|602.9|10
1634547490000|2021-10-18 08:58:10|603.4|603.1|603|602.7|603.5|603.1|603|602.7|5854
1634547500000|2021-10-18 08:58:20|602.9|602.6|602.9|602.6|602.9|602.6|602.9|602.6|0
1634547510000|2021-10-18 08:58:30||602.7||602.7||602.7||602.7|0
1634547520000|2021-10-18 08:58:40|602.8|602.6|603.3|603|603.4|603.1|602.8|602.6|23224
1634547530000|2021-10-18 08:58:50|603.2|602.9|603.1|602.8|603.2|602.9|603.1|602.7|2264
1634547540000|2021-10-18 08:59:00|603|602.9|603.1|602.8|603.1|602.9|603|602.8|0
1634547550000|2021-10-18 08:59:10||602.9||602.9||602.9||602.8|1166
1634547560000|2021-10-18 08:59:20|603.3|603|603.4|603.1|603.4|603.1|603.3|603|302
1634547570000|2021-10-18 08:59:30|603.5|603.2|603.7|603.4|603.9|603.4|603.4|603.2|792
1634547580000|2021-10-18 08:59:40|603.8|603.5|603.8|603.5|603.8|603.5|603.7|603.5|0
1634547590000|2021-10-18 08:59:50|603.7|603.4|603.7|603.4|603.8|603.5|603.3|603.1|7634
1634547600000|2021-10-18 09:00:00|603.8|603.6|603.7|603.6|603.9|603.6|603.5|603.3|15635
1634547610000|2021-10-18 09:00:10|603.6|603.5|603.7|603.4|603.7|603.5|603.6|603.4|8159
1634547620000|2021-10-18 09:00:20||603.5||603.5||603.5||603.5|0
1634547630000|2021-10-18 09:00:30||603.4||603.4||603.4||603.4|0
1634547650000|2021-10-18 09:00:50|603.6|603.3|603.6|603.4|603.7|603.4|603.5|603.3|3542
1634547660000|2021-10-18 09:01:00|603.5|603.3|603.1|602.8|603.6|603.3|603.1|602.8|14141
1634547690000|2021-10-18 09:01:30|603|602.7|602.8|602.5|603|602.7|602.8|602.5|100
1634547700000|2021-10-18 09:01:40|602.7|602.6|603.1|602.9|603.1|602.9|602.7|602.6|1839
1634547710000|2021-10-18 09:01:50|603.2|603|603.1|602.9|603.2|603|603.1|602.9|467
1634547720000|2021-10-18 09:02:00|603.2|603|603.1|602.8|603.4|603.1|603|602.8|501
1634547730000|2021-10-18 09:02:10|603.2|602.9|602.9|602.7|603.2|602.9|602.9|602.7|2013
1634547740000|2021-10-18 09:02:20|602.8|602.6|602.8|602.6|602.9|602.6|602.8|602.6|0
1634547750000|2021-10-18 09:02:30|602.9|602.7|602.9|602.6|603|602.7|602.9|602.5|314
1634547760000|2021-10-18 09:02:40|602.8|602.5|602.9|602.5|602.9|602.5|602.8|602.5|0
1634547770000|2021-10-18 09:02:50||602.6||602.5||602.6||602.5|0
1634547780000|2021-10-18 09:03:00|602.8||602.8||602.8||602.8||0
1634547790000|2021-10-18 09:03:10|602.7|602.4|602.2|602|602.7|602.4|602.2|602|294
1634547800000|2021-10-18 09:03:20|602.3|602.1|602.3|602.1|602.3|602.1|602.3|602.1|990
1634547810000|2021-10-18 09:03:30|602.2|602|602|601.8|602.2|602|602|601.8|49
1634547820000|2021-10-18 09:03:40|602.3|601.7|602.1|601.9|602.3|602.2|602.1|601.7|10240
1634547830000|2021-10-18 09:03:50||601.8||601.8||601.8||601.8|0
1634547840000|2021-10-18 09:04:00|602|601.7|601.8|601.4|602|601.7|601.8|601.4|239
1634547850000|2021-10-18 09:04:10|601.7|601.5|601.8|601.6|601.8|601.6|601.6|601.4|1306
1634547870000|2021-10-18 09:04:30|601.9|601.7|602.1|601.9|602.2|601.9|601.9|601.7|2180
1634547890000|2021-10-18 09:04:50|602.2|601.8|602.2|601.9|602.2|601.9|602.2|601.8|1177
1634547900000|2021-10-18 09:05:00|602.1|601.8|602.1|601.8|602.1|601.8|602.1|601.8|0
1634547910000|2021-10-18 09:05:10|602.2|601.9|602.1|601.9|602.2|601.9|602.1|601.8|1000
1634547930000|2021-10-18 09:05:30|602.2|602|602.2|602|602.2|602.1|602.2|602|620
1634547940000|2021-10-18 09:05:40|602.3|602.1|602.5|602.1|602.6|602.1|602.3|602.1|85
1634547960000|2021-10-18 09:06:00|602.4|602|602.3|602.1|602.4|602.1|602.3|602|0
1634547970000|2021-10-18 09:06:10||602||602.1||602.1||602|0
1634547990000|2021-10-18 09:06:30|602.2|602|602.2|602|602.2|602|602.1|601.9|20198
1634548000000|2021-10-18 09:06:40|602.3|602.1|602.6|602.3|602.6|602.3|602.3|602.1|1851
1634548010000|2021-10-18 09:06:50|602.5|602.2|602.2|602|602.5|602.2|602.1|601.9|10801
1634548020000|2021-10-18 09:07:00|||||||||772
1634548030000|2021-10-18 09:07:10|602.3|601.9|602.2|601.9|602.3|601.9|602.1|601.9|370
1634548040000|2021-10-18 09:07:20|602.1|601.8|602|601.7|602.1|601.9|601.9|601.7|11912
1634548050000|2021-10-18 09:07:30||601.8||601.8||601.8||601.8|0
1634548060000|2021-10-18 09:07:40||601.7||601.7||601.7||601.7|0
1634548070000|2021-10-18 09:07:50||601.8||601.8||601.8||601.8|0
1634548080000|2021-10-18 09:08:00|602.1|601.9|602.3|602|602.4|602.1|602|601.9|3684
1634548110000|2021-10-18 09:08:30|602.2||602.1||602.2||602.1||0
1634548120000|2021-10-18 09:08:40|602|601.9|602.1|601.8|602.1|601.9|602|601.8|57
1634548130000|2021-10-18 09:08:50|602.2|601.9|602.2|601.9|602.2|602|602.1|601.9|1530
1634548140000|2021-10-18 09:09:00|602.3|602|602.6|602.3|602.6|602.3|602.3|602|674
1634548150000|2021-10-18 09:09:10|602.5||602.5||602.5||602.5||0
1634548160000|2021-10-18 09:09:20|602.6|602.4|602.8|602.5|602.9|602.5|602.6|602.3|368
1634548180000|2021-10-18 09:09:40|602.9|602.8|602.7|602.4|602.9|602.8|602.6|602.4|4591
1634548190000|2021-10-18 09:09:50|603|602.5|602.5|602.3|603|602.7|602.5|602.3|12399
1634548200000|2021-10-18 09:10:00|602.4|602.2|602.4|602.2|602.4|602.2|602.4|602.2|321
1634548210000|2021-10-18 09:10:10||602.1||602.3||602.3||602.1|723
1634548220000|2021-10-18 09:10:20||602.2||602.2||602.2||602.1|1431
1634548240000|2021-10-18 09:10:40|602.5|602.3|602.4|602.3|602.5|602.3|602.4|602.2|1147
1634548250000|2021-10-18 09:10:50|602.5|602.4|602.5|602.2|602.8|602.5|602.5|602.2|5487
1634548280000|2021-10-18 09:11:20|||||||||100
1634548290000|2021-10-18 09:11:30|602.6|602.3|602.6|602.4|602.6|602.4|602.6|602.3|1643
1634548300000|2021-10-18 09:11:40|602.5|602.3|602.5|602.2|602.5|602.3|602.5|602.2|0
1634548310000|2021-10-18 09:11:50|602.6||602.5||602.6||602.5||0
1634548320000|2021-10-18 09:12:00|602.4|602.1|602|601.8|602.4|602.1|601.8|601.6|7319
1634548330000|2021-10-18 09:12:10|602.1|601.9|602.1|601.9|602.1|601.9|602.1|601.9|754
1634548340000|2021-10-18 09:12:20||601.8||601.8||601.8||601.8|0
1634548350000|2021-10-18 09:12:30|602|601.7|601.7|601.5|602|601.7|601.7|601.5|3
1634548360000|2021-10-18 09:12:40|601.6|601.4|601.5|601.2|601.6|601.4|601.5|601.2|420
1634548370000|2021-10-18 09:12:50|601.4|601.1|601.2|600.8|601.4|601.1|601.2|600.8|0
1634548380000|2021-10-18 09:13:00|601.1|601|600.7|600.4|601.1|601|600.3|600.2|127870
1634548390000|2021-10-18 09:13:10|600.8|600.5|600.9|600.7|600.9|600.7|600.8|600.5|626
1634548400000|2021-10-18 09:13:20|600.8|600.6|600.8|600.4|600.9|600.6|600.7|600.4|1764
1634548420000|2021-10-18 09:13:40|600.9|600.5|600.8|600.5|600.9|600.6|600.7|600.5|0
1634548430000|2021-10-18 09:13:50|600.7|600.4|600.7|600.4|600.7|600.4|600.7|600.4|515
1634548440000|2021-10-18 09:14:00|600.6|600.3|600.8|600.4|600.8|600.4|600.6|600.3|1680
1634548450000|2021-10-18 09:14:10|600.7|600.3|600.6|600.3|600.7|600.3|600.6|600.3|0
1634548460000|2021-10-18 09:14:20|600.5|600.2|600.6|600.3|600.7|600.6|600.5|600.2|9706
1634548470000|2021-10-18 09:14:30|600.5|600.2|600.6|600.3|600.6|600.3|600.4|600.2|584
1634548480000|2021-10-18 09:14:40|600.5||600.5||600.5||600.5||0
1634548490000|2021-10-18 09:14:50|600.4|600.2|600|599.7|600.4|600.2|600|599.6|72497
1634548500000|2021-10-18 09:15:00|599.9|599.8|600.1|599.8|600.1|600|599.9|599.7|17680
1634548510000|2021-10-18 09:15:10|600.2|599.9|600.3|600|600.5|600.1|600.1|599.9|1321
1634548520000|2021-10-18 09:15:20|600.5|600.1|600.5|600.3|600.6|600.3|600.3|600.1|5283
1634548530000|2021-10-18 09:15:30|600.7|600.8|600.8|600.5|601.1|601|600.5|600.3|40231
1634548540000|2021-10-18 09:15:40|601|600.6|600.9|600.7|601|600.7|600.8|600.5|5469
1634548550000|2021-10-18 09:15:50|600.8|600.6|600.9|600.5|601|600.6|600.8|600.4|4170
1634548560000|2021-10-18 09:16:00|600.8|600.4|600.1|600|600.8|600.4|600|599.7|7256
1634548570000|2021-10-18 09:16:10|600|599.8|600.1|599.8|600.1|599.8|600|599.7|152
1634548580000|2021-10-18 09:16:20|600.3|599.9|600.1|599.9|600.3|600.1|600.1|599.9|401
1634548600000|2021-10-18 09:16:40|600.2|600|600.3|600|600.3|600.1|600.2|600|599
1634548610000|2021-10-18 09:16:50|600.2||600.2||600.2||600.2||0
1634548620000|2021-10-18 09:17:00|600.1|599.9|599.9|599.6|600.1|599.9|599.7|599.5|4475
1634548630000|2021-10-18 09:17:10|599.8|599.5|599.8|599.5|599.8|599.6|599.8|599.5|0
1634548640000|2021-10-18 09:17:20|599.9|599.6|600.1|599.8|600.1|599.9|599.9|599.6|1223
1634548650000|2021-10-18 09:17:30|600|599.7|600|599.7|600.1|599.9|600|599.7|280
1634548660000|2021-10-18 09:17:40|600.2|600.1|600.1|599.8|600.2|600.1|600.1|599.7|12000
1634548670000|2021-10-18 09:17:50|600|599.9|599.9|599.5|600|599.9|599.5|599.4|3171
1634548690000|2021-10-18 09:18:10|600|599.6|600.1|599.8|600.1|599.8|600|599.6|17
1634548700000|2021-10-18 09:18:20|600||600.1||600.1||600||0
1634548710000|2021-10-18 09:18:30|600|599.7|599.9|599.6|600|599.7|599.9|599.6|654
1634548720000|2021-10-18 09:18:40|599.8|599.5|599.7|599.4|599.8|599.5|599.7|599.4|207
1634548730000|2021-10-18 09:18:50|599.6|599.3|599.6|599.1|599.7|599.4|599.6|599.1|1925
1634548740000|2021-10-18 09:19:00||599.2||599.2||599.2||599.2|20
1634548750000|2021-10-18 09:19:10|599.5|599.1|599.4|599.1|599.5|599.1|599.4|599.1|0
1634548760000|2021-10-18 09:19:20|599.6|599.2|599.3|599|599.6|599.3|599.2|599|5690
1634548770000|2021-10-18 09:19:30|599.2|598.9|598.9|598.6|599.2|598.9|598.9|598.6|3597
1634548780000|2021-10-18 09:19:40|599|598.7|599.1|598.8|599.1|598.9|599|598.7|1030
1634548790000|2021-10-18 09:19:50||598.7||598.7||598.7||598.7|0
1634548800000|2021-10-18 09:20:00|599|598.6|598.6|598.3|599.1|598.6|598.5|598.2|2594
1634548810000|2021-10-18 09:20:10|598.7|598.5|598.9|598.5|598.9|598.7|598.7|598.3|13633
1634548820000|2021-10-18 09:20:20|598.8|598.6|598.9|598.6|598.9|598.6|598.8|598.6|256
1634548830000|2021-10-18 09:20:30|598.8||598.8||598.8||598.8||0
1634548840000|2021-10-18 09:20:40|598.7|598.5|598.7|598.5|598.8|598.5|598.7|598.3|770
1634548850000|2021-10-18 09:20:50|598.8|598.6|598.8|598.5|598.8|598.6|598.8|598.5|381
1634548860000|2021-10-18 09:21:00|598.7||598.6||598.7||598.6||0
1634548870000|2021-10-18 09:21:10|598.5|598.4|598.4|598|598.5|598.4|598.4|598|421
1634548880000|2021-10-18 09:21:20|598.3|597.9|597.8|597.7|598.3|597.9|597.8|597.5|19275
1634548890000|2021-10-18 09:21:30|597.7|597.6|597.8|597.4|597.8|597.6|597.7|597.4|202
1634548900000|2021-10-18 09:21:40|597.7|597.5|598|597.8|598|597.8|597.5|597.5|5324
1634548910000|2021-10-18 09:21:50|598.1|597.9|598.1|597.8|598.1|597.9|598.1|597.8|329
1634548920000|2021-10-18 09:22:00|598.2|597.9|598.5|598.2|598.5|598.2|598.2|597.9|1102
1634548930000|2021-10-18 09:22:10|598.4|598.1|598.5|598.1|598.5|598.2|598.4|598|916
1634548940000|2021-10-18 09:22:20|598.6||598.5||598.6||598.5||0
1634548970000|2021-10-18 09:22:50|598.4|598|597.9|597.7|598.5|598.1|597.9|597.6|3574
1634548980000|2021-10-18 09:23:00||597.6||597.7||597.7||597.6|0
1634548990000|2021-10-18 09:23:10|598.1|597.8|598.2|597.8|598.2|597.8|598.1|597.7|1152
1634549000000|2021-10-18 09:23:20|598.4|598.3|598.3|597.9|598.4|598.3|598.2|597.9|9090
1634549010000|2021-10-18 09:23:30||598||598||598||598|280
1634549030000|2021-10-18 09:23:50|598.2|597.9|598.3|597.9|598.3|597.9|598.2|597.9|0
1634549040000|2021-10-18 09:24:00|598.2||598.2||598.2||598.2||0
1634549050000|2021-10-18 09:24:10|598.1|597.8|598.2|597.8|598.2|598|598|597.8|1856
1634549060000|2021-10-18 09:24:20|598.3|597.9|598.3|598|598.3|598.1|598.2|597.9|2721
1634549070000|2021-10-18 09:24:30|598.2||598.2||598.2||598.2||0
1634549080000|2021-10-18 09:24:40|598.1|597.9|598.1|597.8|598.1|598|598|597.8|43
1634549100000|2021-10-18 09:25:00|598|597.7|597.8|597.5|598|597.7|597.8|597.5|497
1634549110000|2021-10-18 09:25:10|597.9|597.6|597.8|597.5|598|597.6|597.8|597.5|0
1634549120000|2021-10-18 09:25:20|597.7|597.4|597.7|597.4|597.7|597.4|597.6|597.4|339
1634549130000|2021-10-18 09:25:30|597.6||597.5||597.6||597.5||1364
1634549140000|2021-10-18 09:25:40|597.4|597.3|597.5|597.1|597.5|597.3|597.4|597.1|1317
1634549150000|2021-10-18 09:25:50||597.2||597.2||597.3||597.2|260
1634549160000|2021-10-18 09:26:00|597.7|597.1|597.6|597.4|597.7|597.4|597.5|597.1|1682
1634549170000|2021-10-18 09:26:10|597.7|597.3|597.1|596.8|597.9|597.4|597.1|596.7|6521
1634549180000|2021-10-18 09:26:20|597.2|597.1|597.5|597.2|597.6|597.5|597|596.8|28838
1634549190000|2021-10-18 09:26:30|597.6|597.1|598.2|597.9|598.5|598.2|597.4|597.1|21950
1634549200000|2021-10-18 09:26:40|598.1|597.8|598|597.7|598.1|597.8|598|597.7|6
1634549220000|2021-10-18 09:27:00|598.1|597.8|597.8|597.5|598.1|597.8|597.8|597.5|1649
1634549230000|2021-10-18 09:27:10|597.7|597.4|597.7|597.4|597.7|597.4|597.7|597.4|393
1634549240000|2021-10-18 09:27:20|597.8|597.3|597.8|597.5|597.8|597.5|597.8|597.3|0
1634549250000|2021-10-18 09:27:30|597.9|597.6|597.7|597.4|597.9|597.7|597.7|597.4|1021
1634549260000|2021-10-18 09:27:40|597.6|597.5|597.5|597.1|597.6|597.5|597.5|597.1|23
1634549270000|2021-10-18 09:27:50||597.2||597.2||597.2||597.2|0
1634549280000|2021-10-18 09:28:00|597.4|597.1|597.4|597.1|597.4|597.1|597.4|597.1|0
1634549290000|2021-10-18 09:28:10|597.3|597|597.7|597.4|597.7|597.4|597.3|597|1330
1634549310000|2021-10-18 09:28:30|597.6|597.5|597.5|597.1|597.7|597.5|597.5|597.1|995
1634549320000|2021-10-18 09:28:40|597.4|597|597.2|596.9|597.5|597.1|597.2|596.9|1641
1634549330000|2021-10-18 09:28:50||597||596.9||597||596.9|0
1634549340000|2021-10-18 09:29:00|597.1|596.8|596.8|596.5|597.1|596.8|596.7|596.5|7278
1634549350000|2021-10-18 09:29:10|596.7|596.4|596.7|596.4|596.8|596.5|596.6|596.3|1256
1634549360000|2021-10-18 09:29:20|596.6|596.5|596.4|596.1|596.6|596.5|596.4|596.1|1229
1634549370000|2021-10-18 09:29:30|596.3|596|596.4|596.1|596.4|596.1|596.3|596|297
1634549380000|2021-10-18 09:29:40|596.5|596.2|596.8|596.4|596.8|596.4|596.4|596.2|3808
1634549390000|2021-10-18 09:29:50|596.7|596.3|596.8|596.4|596.8|596.4|596.7|596.3|0
1634549400000|2021-10-18 09:30:00|596.7|596.3|596.4|596|596.7|596.4|596.4|596|490
1634549410000|2021-10-18 09:30:10|596.6|596.5|596.7|596.3|596.7|596.5|596.5|596|6500
1634549420000|2021-10-18 09:30:20|596.6|596.2|596.4|596|596.6|596.3|596.4|596|3259
1634549430000|2021-10-18 09:30:30|596.3|595.9|596.9|596.6|597|596.6|596.1|595.7|18235
1634549440000|2021-10-18 09:30:40|596.8||596.8||596.8||596.8||0
1634549460000|2021-10-18 09:31:00|596.7|596.5|597.1|596.8|597.1|596.8|596.7|596.5|1450
1634549470000|2021-10-18 09:31:10|597.2|596.7|597.3|596.9|597.4|597|597.2|596.7|1340
1634549480000|2021-10-18 09:31:20|597.4|597|597.2|596.9|597.4|597|597.2|596.9|1339
1634549490000|2021-10-18 09:31:30||597||597||597||597|2450
1634549500000|2021-10-18 09:31:40|597.3|597.1|597.4|597.1|597.5|597.2|597.3|597|1502
1634549510000|2021-10-18 09:31:50||597||597||597||597|20
1634549520000|2021-10-18 09:32:00|597.3|596.9|597|596.7|597.3|596.9|597|596.7|14182
1634549530000|2021-10-18 09:32:10|597.1|596.8|597.1|596.8|597.1|596.9|597.1|596.8|410
1634549540000|2021-10-18 09:32:20|597.3|597.2|597.2|597|597.3|597.2|597.2|596.8|8500
1634549550000|2021-10-18 09:32:30|597.1|596.9|597.1|596.8|597.1|596.9|597|596.8|7
1634549560000|2021-10-18 09:32:40|597.2|596.9|597.2|596.9|597.2|596.9|597.2|596.9|0
1634549570000|2021-10-18 09:32:50|597.1|596.8|597.1|596.8|597.2|596.8|597.1|596.7|0
1634549580000|2021-10-18 09:33:00|597.3|597.2|597.2|597|597.4|597.2|597.2|596.8|5000
1634549590000|2021-10-18 09:33:10|597.3|597.1|597.5|597.2|597.5|597.2|597.3|597.1|420
1634549600000|2021-10-18 09:33:20|597.4|597.1|597|596.7|597.4|597.1|597|596.7|975
1634549610000|2021-10-18 09:33:30|596.9|596.6|596.9|596.5|596.9|596.6|596.7|596.4|360
1634549630000|2021-10-18 09:33:50|596.8||596.8||596.8||596.7||0
1634549640000|2021-10-18 09:34:00|596.7|596.4|596.8|596.5|596.8|596.5|596.7|596.3|431
1634549650000|2021-10-18 09:34:10|596.7|596.6|596.7|596.2|596.8|596.6|596.5|596.1|1012
1634549660000|2021-10-18 09:34:20|596.5|596.1|596.5|596.1|596.7|596.3|596.4|596.1|3788
1634549670000|2021-10-18 09:34:30||596.2||596.2||596.2||596.2|0
1634549680000|2021-10-18 09:34:40|596.6|596.3|596.8|596.5|597|596.7|596.6|596.3|3710
1634549690000|2021-10-18 09:34:50|596.7|596.4|596.6|596.3|596.7|596.4|596.4|596.1|253
1634549700000|2021-10-18 09:35:00|596.5|596.2|596.5|596.2|596.5|596.2|596.4|596.1|384
1634549710000|2021-10-18 09:35:10|596.4|596.1|596.3|596.1|596.4|596.1|596.2|596|408
1634549720000|2021-10-18 09:35:20||596||596||596||596|0
1634549740000|2021-10-18 09:35:40|596.2||596.2||596.2||596.2||0
1634549750000|2021-10-18 09:35:50|596.1|595.9|596.2|596|596.2|596|596|595.6|5199
1634549760000|2021-10-18 09:36:00|596.3|595.9|596|595.8|596.3|595.9|595.9|595.7|225
1634549770000|2021-10-18 09:36:10|596.1|595.7|596.1|595.8|596.2|595.8|596.1|595.7|248
1634549780000|2021-10-18 09:36:20|596.2||596.2||596.2||596.2||0
1634549790000|2021-10-18 09:36:30|596.1|595.9|596.3|596.1|596.3|596.1|596.1|595.9|200
1634549800000|2021-10-18 09:36:40|596.2|596|596.1|595.9|596.2|596|596|595.7|1060
1634549810000|2021-10-18 09:36:50|596|595.8|596|595.7|596|595.8|596|595.7|135
1634549820000|2021-10-18 09:37:00|596.1||596.1||596.1||596.1||0
1634549830000|2021-10-18 09:37:10|596|595.8|596.1|595.7|596.1|596|596|595.7|8553
1634549850000|2021-10-18 09:37:30|596.3|595.8|595.9|595.6|596.3|595.9|595.9|595.5|5693
1634549860000|2021-10-18 09:37:40|596||595.9||596||595.9||0
1634549870000|2021-10-18 09:37:50|595.8|595.5|595.7|595.6|595.9|595.6|595.7|595.5|823
1634549880000|2021-10-18 09:38:00|595.8|595.5|595.7|595.5|595.8|595.5|595.7|595.5|487
1634549890000|2021-10-18 09:38:10|595.6|595.4|595.6|595.3|595.6|595.4|595.6|595.3|2171
1634549900000|2021-10-18 09:38:20|595.5||595.4||595.5||595.4||944
1634549910000|2021-10-18 09:38:30|595.3|595.1|594.8|594.6|595.3|595.1|594.6|594.4|57320
1634549920000|2021-10-18 09:38:40|594.9|594.7|594.8|594.4|594.9|594.7|594.8|594.4|380
1634549930000|2021-10-18 09:38:50|594.7|594.3|595|594.5|595.1|594.8|594.6|594.2|15510
1634549940000|2021-10-18 09:39:00|595.1|595|595|594.8|595.1|595|594.9|594.7|17436
1634549950000|2021-10-18 09:39:10|594.9|594.7|595.3|595|595.3|595|594.9|594.5|5295
1634549960000|2021-10-18 09:39:20|595.2|595.1|595.6|595.3|595.7|595.4|595.2|595.1|20984
1634549970000|2021-10-18 09:39:30|595.5|595.4|595.4|595.1|595.6|595.4|595.4|595.1|1420
1634549990000|2021-10-18 09:39:50||595.2||595||595.2||595|800
1634550000000|2021-10-18 09:40:00|595.3||595.3||595.3||595.3||0
1634550030000|2021-10-18 09:40:30|595.4|595.1|595.5|595.3|595.6|595.5|595.4|595.1|9289
1634550040000|2021-10-18 09:40:40|595.6|595.4|595.3|595|595.6|595.5|595.3|595|1208
1634550050000|2021-10-18 09:40:50|595.2|594.9|595.1|594.8|595.2|594.9|595|594.7|5370
1634550060000|2021-10-18 09:41:00|595.3|594.9|595.4|595.1|595.4|595.1|595.3|594.9|787
1634550070000|2021-10-18 09:41:10|595.3|595|595.4|595.1|595.4|595.1|595.3|595|554
1634550080000|2021-10-18 09:41:20|595.3|595|595.2|595|595.3|595|595.2|595|613
1634550100000|2021-10-18 09:41:40|||||||||171
1634550120000|2021-10-18 09:42:00|595.3|595.1|594.9|594.6|595.3|595.1|594.9|594.6|2394
1634550140000|2021-10-18 09:42:20|594.8|594.7|595|594.8|595|594.9|594.8|594.7|2081
1634550150000|2021-10-18 09:42:30|594.9|594.7|594.7|594.3|595|594.7|594.7|594.3|1743
1634550160000|2021-10-18 09:42:40|594.6|594.2|594.8|594.4|594.8|594.4|594.5|594.1|2350
1634550170000|2021-10-18 09:42:50|594.7||594.7||594.7||594.7||0
1634550200000|2021-10-18 09:43:20|594.6|594.3|594.6|594.3|594.7|594.4|594.6|594.3|364
1634550210000|2021-10-18 09:43:30|594.5||594.6||594.6||594.5||0
1634550240000|2021-10-18 09:44:00|594.5|594.2|594.4|594.1|594.5|594.2|594.4|594.1|1683
1634550250000|2021-10-18 09:44:10|594.3|594.2|594.4|594.1|594.4|594.2|594.3|594.1|105
1634550260000|2021-10-18 09:44:20|594.3|594|594.2|594|594.4|594|594.2|594|12
1634550270000|2021-10-18 09:44:30|594.1|593.9|593.4|593.1|594.2|593.9|593.1|593|21919
1634550280000|2021-10-18 09:44:40|593.5|593|593.5|593.1|593.5|593.3|593.2|593|5081
1634550290000|2021-10-18 09:44:50|593.4||593.4||593.4||593.4||0
1634550300000|2021-10-18 09:45:00|593.5|593.2|593.7|593.4|593.9|593.5|593.5|593.1|11006
1634550310000|2021-10-18 09:45:10|593.8|593.5|593.9|593.5|594|593.7|593.7|593.5|4589
1634550320000|2021-10-18 09:45:20||593.4||593.3||593.4||593.3|554
1634550330000|2021-10-18 09:45:30|593.8|593.5|593.7|593.3|593.8|593.5|593.7|593.3|320
1634550340000|2021-10-18 09:45:40|593.6|593.4|593.8|593.6|593.8|593.6|593.6|593.4|513
1634550350000|2021-10-18 09:45:50|593.9|593.7|594|593.7|594|593.8|593.9|593.7|1832
1634550370000|2021-10-18 09:46:10|593.9|593.8|593.5|593.2|593.9|593.8|593.5|593.2|1348
1634550380000|2021-10-18 09:46:20|593.4|593.1|593.3|593.1|593.4|593.1|593.3|593.1|0
1634550390000|2021-10-18 09:46:30|593.4|593|593.8|593.4|593.8|593.4|593.4|593|5698
1634550400000|2021-10-18 09:46:40|593.9|593.5|594|593.7|594|593.8|593.9|593.5|713
1634550410000|2021-10-18 09:46:50|593.9|593.8|593.9|593.6|593.9|593.8|593.9|593.6|0
1634550420000|2021-10-18 09:47:00|594.1|593.7|594.1|593.8|594.1|594|594|593.7|4687
1634550430000|2021-10-18 09:47:10||593.9||593.8||593.9||593.8|0
1634550440000|2021-10-18 09:47:20|594|594|593.9|593.7|594|594|593.9|593.7|400
1634550460000|2021-10-18 09:47:40|593.8|593.6|594.1|593.9|594.1|593.9|593.8|593.6|2150
1634550470000|2021-10-18 09:47:50|594.2|593.8|594.1|593.8|594.2|593.8|593.9|593.6|8073
1634550480000|2021-10-18 09:48:00|594|593.9|594.2|594|594.2|594|593.9|593.5|2862
1634550500000|2021-10-18 09:48:20|594.1|593.9|594.1|593.8|594.2|593.9|594.1|593.7|1246
1634550510000|2021-10-18 09:48:30|594|593.7|594|593.8|594|593.8|594|593.7|0
1634550520000|2021-10-18 09:48:40|593.9|593.7|594|593.7|594|593.7|593.8|593.7|1648
1634550540000|2021-10-18 09:49:00|594.1|593.8|594.2|594|594.2|594|594.1|593.8|2570
1634550550000|2021-10-18 09:49:10|594.1|593.9|594|593.7|594.1|593.9|593.9|593.7|851
1634550560000|2021-10-18 09:49:20|593.9|593.6|593.9|593.6|594|593.6|593.9|593.6|1098
1634550570000|2021-10-18 09:49:30|593.8||593.9||593.9||593.8||0
1634550580000|2021-10-18 09:49:40|593.8|593.5|593.5|593.2|593.8|593.5|593.5|593.2|1500
1634550590000|2021-10-18 09:49:50|593.2|593.1|593.4|593.1|593.4|593.2|593.2|593.1|4640
1634550600000|2021-10-18 09:50:00|593.5|593.2|593.6|593.2|593.7|593.4|593.4|593.1|7657
1634550610000|2021-10-18 09:50:10|593.7|593.3|594.1|593.7|594.1|593.7|593.6|593.3|4463
1634550620000|2021-10-18 09:50:20|594|593.8|594.1|593.8|594.1|593.8|594|593.8|530
1634550630000|2021-10-18 09:50:30||593.7||593.7||593.7||593.7|0
1634550640000|2021-10-18 09:50:40|594|593.6|593.7|593.3|594|593.6|593.7|593.3|550
1634550650000|2021-10-18 09:50:50|593.8|593.4|593.8|593.3|593.9|593.7|593.8|593.3|4084
1634550660000|2021-10-18 09:51:00|593.7|593.4|593.6|593.4|593.7|593.4|593.5|593.2|336
1634550670000|2021-10-18 09:51:10|593.8|593.5|593.8|593.5|594|593.6|593.6|593.4|526
1634550680000|2021-10-18 09:51:20|593.7|593.4|593.6|593.3|593.7|593.4|593.6|593.3|36
1634550690000|2021-10-18 09:51:30|593.5|593.2|593.5|593.1|593.5|593.2|593.4|593.1|0
1634550710000|2021-10-18 09:51:50||593.3||593.3||593.3||593.3|0
1634550720000|2021-10-18 09:52:00|593.4|593.2|593.5|593.2|593.6|593.2|593.3|593.1|3960
1634550730000|2021-10-18 09:52:10|593.4|593.1|593.5|593.2|593.5|593.2|593.4|593.1|0
1634550760000|2021-10-18 09:52:40|593.6|593.3|593.7|593.3|593.8|593.5|593.6|593.3|1423
1634550770000|2021-10-18 09:52:50|593.6|593.4|593.5|593.2|593.7|593.4|593.5|593.2|74
1634550780000|2021-10-18 09:53:00||593.3||593.3||593.3||593.3|0
1634550800000|2021-10-18 09:53:20|593.6|593.4|593.9|593.6|593.9|593.6|593.6|593.4|2257
1634550810000|2021-10-18 09:53:30|594|593.7|593.8|593.5|594|593.8|593.8|593.5|1030
1634550820000|2021-10-18 09:53:40|593.9|593.6|593.9|593.6|593.9|593.6|593.9|593.6|0
1634550830000|2021-10-18 09:53:50|593.8||593.8||593.8||593.8||0
1634550840000|2021-10-18 09:54:00|593.7|593.5|593.8|593.6|593.9|593.6|593.6|593.3|2444
1634550850000|2021-10-18 09:54:10|593.7|593.5|593.7|593.3|593.8|593.5|593.7|593.3|197
1634550860000|2021-10-18 09:54:20|593.8|593.7|593.7|593.4|593.8|593.7|593.6|593.3|3465
1634550900000|2021-10-18 09:55:00|593.8||593.8||593.8||593.8||0
1634550910000|2021-10-18 09:55:10|593.9|593.5|593.9|593.5|593.9|593.6|593.8|593.4|0
1634550920000|2021-10-18 09:55:20|594|593.6|593.9|593.6|594|593.6|593.8|593.5|1700
1634550930000|2021-10-18 09:55:30|593.8|593.5|593.7|593.4|593.8|593.5|593.7|593.4|26
1634550950000|2021-10-18 09:55:50||593.5||593.5||593.5||593.5|0
1634550980000|2021-10-18 09:56:20|593.8|593.6|594|593.7|594|593.7|593.8|593.5|1732
1634550990000|2021-10-18 09:56:30|593.9|593.8|594|593.8|594|593.8|593.9|593.8|1600
1634551000000|2021-10-18 09:56:40|594.1|593.9|594.3|594|594.5|594.2|594.1|593.9|7543
1634551010000|2021-10-18 09:56:50|594.2|594.1|594.2|593.9|594.2|594.1|594.2|593.9|21
1634551020000|2021-10-18 09:57:00|594.1|593.8|594.1|593.8|594.1|593.8|594.1|593.8|0
1634551050000|2021-10-18 09:57:30|594.2|593.9|594.3|594|594.4|594.2|594.2|593.9|762
1634551070000|2021-10-18 09:57:50|594.4|594.1|594.4|594|594.7|594.4|594.3|594|2565
1634551080000|2021-10-18 09:58:00|594.3|594.1|594.6|594.3|594.9|594.5|594.2|594|31238
1634551090000|2021-10-18 09:58:10|594.5||594.5||594.5||594.5||0
1634551110000|2021-10-18 09:58:30|594.6|594.4|594.6|594.3|594.6|594.4|594.5|594.3|422
1634551120000|2021-10-18 09:58:40|594.5|594.2|593.9|593.6|594.5|594.2|593.9|593.5|1575
1634551130000|2021-10-18 09:58:50|593.8|593.7|593.9|593.7|594|593.8|593.8|593.7|370
1634551140000|2021-10-18 09:59:00|593.8|593.6|593.8|593.7|593.8|593.7|593.8|593.6|0
1634551160000|2021-10-18 09:59:20|593.7|593.6|593.7|593.4|593.7|593.6|593.4|593.3|7136
1634551170000|2021-10-18 09:59:30|593.6|593.5|593.7|593.5|593.7|593.5|593.6|593.4|229
1634551180000|2021-10-18 09:59:40|593.8|593.6|594|593.8|594|593.8|593.8|593.6|1740
1634551190000|2021-10-18 09:59:50|594.1|593.9|594.5|594|594.5|594.2|594.1|593.9|1722
1634551200000|2021-10-18 10:00:00|594.4|594.1|594.4|594.1|594.4|594.1|594.4|594.1|50
1634551210000|2021-10-18 10:00:10|594.3||594.4||594.4||594.3||0
1634551230000|2021-10-18 10:00:30|594.3|594.2|594.4|594.1|594.8|594.6|594.3|594.1|13527
1634551240000|2021-10-18 10:00:40|594.9|594.2|594.6|594.3|594.9|594.5|594.4|594.2|18658
1634551250000|2021-10-18 10:00:50||594.4||594.3||594.4||594.3|200
1634551260000|2021-10-18 10:01:00|594.5|594.2|594.6|594.4|594.6|594.4|594.4|594.1|1752
1634551270000|2021-10-18 10:01:10|594.8|594.5|594.8|594.5|594.9|594.6|594.6|594.3|4344
1634551280000|2021-10-18 10:01:20||594.6||594.6||594.6||594.6|0
1634551290000|2021-10-18 10:01:30|594.9|594.7|594.9|594.7|595|594.8|594.9|594.6|1474
1634551300000|2021-10-18 10:01:40|595|594.6|595|594.8|595|594.8|595|594.6|415
1634551310000|2021-10-18 10:01:50|594.9|594.7|594.8|594.5|594.9|594.7|594.8|594.5|694
1634551340000|2021-10-18 10:02:20|594.9|594.6|595.1|594.8|595.1|594.9|594.9|594.6|2026
1634551350000|2021-10-18 10:02:30|595.2|595.1|595.2|594.9|595.3|595.1|595.2|594.9|14769
1634551360000|2021-10-18 10:02:40|595.1|594.8|595|594.8|595.1|594.8|595|594.8|0
1634551370000|2021-10-18 10:02:50|594.9|594.7|594.8|594.5|594.9|594.7|594.8|594.5|565
1634551380000|2021-10-18 10:03:00|594.9|594.6|595|594.7|595.1|594.7|594.9|594.5|3001
1634551390000|2021-10-18 10:03:10|594.9|594.6|595|594.7|595|594.7|594.8|594.5|0
1634551400000|2021-10-18 10:03:20|594.9|594.6|595|594.7|595|594.7|594.8|594.5|1091
1634551410000|2021-10-18 10:03:30|595.1|594.8|594.8|594.5|595.2|595.1|594.8|594.5|17164
1634551420000|2021-10-18 10:03:40|594.9|594.6|594.9|594.6|595|594.7|594.9|594.5|1151
1634551430000|2021-10-18 10:03:50|594.8|594.5|594.7|594.3|594.8|594.5|594.7|594.3|2
1634551440000|2021-10-18 10:04:00|594.6||594.6||594.6||594.6||0
1634551450000|2021-10-18 10:04:10|594.5|594.2|594.5|594.3|594.5|594.3|594.5|594.2|0
1634551480000|2021-10-18 10:04:40|594.6|594.4|594.8|594.6|594.9|594.6|594.6|594.4|2330
1634551490000|2021-10-18 10:04:50|594.7|594.5|594.6|594.3|594.7|594.5|594.6|594.3|445
1634551500000|2021-10-18 10:05:00|594.5|594.2|594.5|594.2|594.5|594.2|594.5|594.2|0
1634551510000|2021-10-18 10:05:10|594.6|594.3|595.1|594.8|595.1|594.8|594.5|594.3|2609
1634551520000|2021-10-18 10:05:20|595.2|594.7|595.2|594.9|595.2|594.9|595.1|594.7|400
1634551530000|2021-10-18 10:05:30|595.1|595|595.2|595|595.2|595|595.1|594.9|1342
1634551560000|2021-10-18 10:06:00|595.3|595.1|595.4|595.1|595.5|595.2|595.3|595.1|1668
1634551570000|2021-10-18 10:06:10|595.5|595.2|595.7|595.3|595.8|595.4|595.4|595.2|2342
1634551580000|2021-10-18 10:06:20|595.6|595.2|595.3|595.1|595.6|595.2|595.3|595|1143
1634551590000|2021-10-18 10:06:30||595||595||595.1||595|0
1634551600000|2021-10-18 10:06:40|595.2|594.9|595.2|594.9|595.2|594.9|595.2|594.9|0
1634551610000|2021-10-18 10:06:50|595.1|594.8|595.2|595|595.2|595|595.1|594.8|336
1634551640000|2021-10-18 10:07:20|595.3|595.1|595.5|595.1|595.6|595.3|595.3|595|724
1634551650000|2021-10-18 10:07:30|595.4|595|595.4|595|595.4|595|595.4|595|0
1634551660000|2021-10-18 10:07:40||595.1||595.1||595.1||595.1|0
1634551670000|2021-10-18 10:07:50|595.3||595.4||595.4||595.3||500
1634551680000|2021-10-18 10:08:00|595.3|595.2|595.4|595.1|595.4|595.2|595.3|595.1|713
1634551690000|2021-10-18 10:08:10|595.5|595.2|595.9|595.5|596|595.5|595.5|595.2|2862
1634551710000|2021-10-18 10:08:30|596|595.6|595.9|595.6|596|595.7|595.9|595.6|0
1634551730000|2021-10-18 10:08:50|595.8|595.5|595.7|595.5|595.8|595.5|595.6|595.3|403
1634551740000|2021-10-18 10:09:00|595.8|595.6|595.8|595.5|595.8|595.6|595.8|595.5|750
1634551750000|2021-10-18 10:09:10|596|595.9|595.9|595.5|596|595.9|595.9|595.5|13313
1634551760000|2021-10-18 10:09:20|595.8|595.6|595.9|595.6|595.9|595.6|595.8|595.6|640
1634551770000|2021-10-18 10:09:30|595.8|595.5|595.8|595.3|595.8|595.5|595.8|595.3|312
1634551780000|2021-10-18 10:09:40|595.7|595.4|596.2|595.9|596.2|595.9|595.7|595.4|1747
1634551790000|2021-10-18 10:09:50|596.3|596|596.1|595.8|596.6|596.2|596.1|595.8|2843
1634551800000|2021-10-18 10:10:00|596|595.9|596.1|595.8|596.2|595.9|596|595.6|646
1634551830000|2021-10-18 10:10:30|596.2|595.9|596.6|596.2|596.7|596.2|596.2|595.9|423
1634551840000|2021-10-18 10:10:40|596.7|596.3|596.8|596.4|596.9|596.4|596.7|596.3|200
1634551850000|2021-10-18 10:10:50||596.3||596.3||596.3||596.3|0
1634551860000|2021-10-18 10:11:00|596.6|596.4|596.6|596.3|596.6|596.4|596.6|596.3|400
1634551870000|2021-10-18 10:11:10|596.5|596.2|596.4|596.1|596.5|596.2|596.3|596|317
1634551880000|2021-10-18 10:11:20||596.2||596.2||596.2||596.2|0
1634551890000|2021-10-18 10:11:30|596.5|596.3|596.7|596.3|596.8|596.5|596.5|596.3|2636
1634551900000|2021-10-18 10:11:40|596.9||596.8||596.9||596.8||0
1634551910000|2021-10-18 10:11:50|596.7||596.7||596.7||596.7||0
1634551920000|2021-10-18 10:12:00|596.6||596.6||596.6||596.6||0
1634551940000|2021-10-18 10:12:20|596.5|596.2|596.4|596.2|596.5|596.2|596.4|596.2|152
1634551960000|2021-10-18 10:12:40|596.5|596.3|596.9|596.6|597.1|596.7|596.5|596.3|1350
1634551970000|2021-10-18 10:12:50|596.8||596.8||596.8||596.8||0
1634551980000|2021-10-18 10:13:00|596.9||596.9||596.9||596.9||0
1634552010000|2021-10-18 10:13:30|596.8|596.5|596.4|596.2|596.8|596.5|596.4|596.2|2226
1634552020000|2021-10-18 10:13:40|596.3|596.1|596.2|595.9|596.3|596.1|596.2|595.9|6
1634552030000|2021-10-18 10:13:50|596.3|596|596.6|596.2|596.7|596.5|596.3|596|11297
1634552040000|2021-10-18 10:14:00||596.3||596.2||596.3||596.2|10
1634552060000|2021-10-18 10:14:20|596.5|596.3|596.4|596.1|596.5|596.3|596.4|596|5
1634552070000|2021-10-18 10:14:30|596.3|596|596.2|595.9|596.3|596|596.1|595.9|29
1634552080000|2021-10-18 10:14:40|596.3|596|596.3|596|596.5|596.1|596.3|596|1900
1634552100000|2021-10-18 10:15:00|596.4|596.1|596.4|596|596.5|596.3|596.4|596|303
1634552110000|2021-10-18 10:15:10||595.9||596||596||595.9|0
1634552140000|2021-10-18 10:15:40|596.3|595.9|595.8|595.4|596.3|595.9|595.8|595.4|29
1634552150000|2021-10-18 10:15:50|595.7|595.3|595.6|595.2|595.7|595.3|595.5|595.1|120
1634552160000|2021-10-18 10:16:00|595.5|595.1|595.5|595.1|595.5|595.2|595.4|595|1342
1634552170000|2021-10-18 10:16:10|595.4|595.2|595.5|595.2|595.5|595.2|595.4|595.2|0
1634552180000|2021-10-18 10:16:20|595.4|595.1|595.1|594.8|595.4|595.1|595.1|594.7|4761
1634552190000|2021-10-18 10:16:30|595.2|594.7|594.7|594.4|595.2|594.8|594.7|594.3|18284
1634552200000|2021-10-18 10:16:40|594.8|594.5|595.4|595|595.5|595.1|594.8|594.5|10383
1634552210000|2021-10-18 10:16:50|595.3||595.3||595.3||595.3||0
1634552220000|2021-10-18 10:17:00|595.4|595.1|595.5|595.2|595.5|595.3|595.4|595.1|410
1634552230000|2021-10-18 10:17:10|595.4|595.3|595.4|595.1|595.4|595.3|595.4|595.1|0
1634552260000|2021-10-18 10:17:40|595.5|595.2|595.6|595.3|595.6|595.3|595.4|595.1|503
1634552270000|2021-10-18 10:17:50|595.7|595.4|595.7|595.5|595.9|595.7|595.4|595.3|21802
1634552280000|2021-10-18 10:18:00|595.8|595.6|595.8|595.5|595.8|595.7|595.8|595.5|1280
1634552310000|2021-10-18 10:18:30|595.7|595.6|596|595.7|596.1|595.9|595.7|595.6|1390
1634552320000|2021-10-18 10:18:40|596.1|595.8|595.9|595.7|596.1|595.9|595.9|595.7|2868
1634552330000|2021-10-18 10:18:50|595.8|595.6|595.8|595.6|595.8|595.6|595.8|595.5|50
1634552340000|2021-10-18 10:19:00|595.7|595.5|595.5|595.2|595.7|595.5|595.5|595.1|516
1634552370000|2021-10-18 10:19:30||595.1||595.1||595.2||595.1|0
1634552380000|2021-10-18 10:19:40|595.4|595.2|595.5|595.3|595.5|595.3|595.3|595.1|1300
1634552390000|2021-10-18 10:19:50|595.4|595.2|595.5|595.2|595.5|595.2|595.4|595.1|155
1634552400000|2021-10-18 10:20:00|595.6|595.3|595.8|595.3|595.8|595.4|595.6|595.3|1650
1634552410000|2021-10-18 10:20:10|595.7|595.4|595.7|595.4|595.7|595.5|595.7|595.4|17
1634552420000|2021-10-18 10:20:20|595.8|595.5|595.7|595.4|595.8|595.5|595.7|595.4|0
1634552440000|2021-10-18 10:20:40|595.6|595.3|595.5|595.2|595.6|595.3|595.5|595.1|750
1634552450000|2021-10-18 10:20:50|595.4|595.1|595.4|595.1|595.4|595.1|595.4|595.1|0
1634552460000|2021-10-18 10:21:00|595.3||595.3||595.3||595.3||0
1634552470000|2021-10-18 10:21:10|595.2|595.2|594.6|594.3|595.4|595.2|594.5|594.2|64415
1634552480000|2021-10-18 10:21:20|594.8|594.4|594.7|594.3|594.8|594.5|594.7|594.3|1102
1634552500000|2021-10-18 10:21:40||594.5||594.5||594.5||594.5|0
1634552520000|2021-10-18 10:22:00|594.6|594.4|594.7|594.5|594.8|594.6|594.4|594|2759
1634552530000|2021-10-18 10:22:10|594.6|594.4|594.6|594.3|594.8|594.5|594.6|594.2|3
1634552540000|2021-10-18 10:22:20|594.5|594.2|594.5|594.2|594.5|594.2|594.5|594.2|0
1634552550000|2021-10-18 10:22:30||594.3||594.2||594.3||594.2|0
1634552560000|2021-10-18 10:22:40|594.4|594.1|594.5|594.3|594.5|594.3|594.3|594.1|0
1634552570000|2021-10-18 10:22:50|594.4|594.2|594.3|594|594.4|594.2|594.3|594|6
1634552580000|2021-10-18 10:23:00|594.4|594.1|594.4|594.1|594.4|594.2|594.4|594.1|366
1634552590000|2021-10-18 10:23:10|||||||||70
1634552600000|2021-10-18 10:23:20|594.5|594.2|594.7|594.4|594.8|594.6|594.5|594.2|6283
1634552620000|2021-10-18 10:23:40|594.8|594.3|594.7|594.5|594.8|594.5|594.6|594.3|1409
1634552640000|2021-10-18 10:24:00|594.8|594.6|594.8|594.5|594.8|594.6|594.8|594.5|396
1634552650000|2021-10-18 10:24:10|594.7||594.8||594.8||594.7||0
1634552670000|2021-10-18 10:24:30|594.7|594.4|594.6|594.4|594.7|594.4|594.6|594.4|334
1634552680000|2021-10-18 10:24:40|594.5|594.3|594.6|594.4|594.6|594.5|594.5|594.3|951
1634552690000|2021-10-18 10:24:50||594.5||594.4||594.5||594.4|3
1634552710000|2021-10-18 10:25:10|594.7|594.5|595.3|595|595.4|595|594.7|594.5|2726
1634552720000|2021-10-18 10:25:20|595.4|595.1|595.4|595.1|595.4|595.2|595.3|595.1|1342
1634552730000|2021-10-18 10:25:30|595.3|595|595.3|595|595.3|595|595.3|595|0
1634552750000|2021-10-18 10:25:50||595.1||595.1||595.1||595.1|0
1634552770000|2021-10-18 10:26:10|595.4|595.2|595.8|595.5|596|595.5|595.4|595.2|1136
1634552780000|2021-10-18 10:26:20|595.7|595.4|595|594.7|595.7|595.4|595|594.7|12294
1634552790000|2021-10-18 10:26:30|595.1|594.8|595.1|594.9|595.1|594.9|595.1|594.8|620
1634552800000|2021-10-18 10:26:40|595.2|595|595.3|594.9|595.3|595.1|595|594.9|3450
1634552820000|2021-10-18 10:27:00||595||595||595||594.9|0
1634552830000|2021-10-18 10:27:10|595.5|595.4|595.4|595.1|595.5|595.4|595.4|595|15000
1634552840000|2021-10-18 10:27:20|595.3|595.2|595.3|595|595.4|595.2|595.2|595|1407
1634552850000|2021-10-18 10:27:30|595.4|595.1|595.2|595|595.4|595.1|595.2|595|90
1634552860000|2021-10-18 10:27:40|595.1|594.9|595|594.7|595.1|594.9|595|594.7|327
1634552870000|2021-10-18 10:27:50|594.9|594.6|594.3|594|594.9|594.6|594.2|594|25000
1634552910000|2021-10-18 10:28:30|594.2||594.1||594.3||594.1||1413
1634552920000|2021-10-18 10:28:40|594|593.8|594.2|594|594.2|594|594|593.6|4313
1634552930000|2021-10-18 10:28:50|594.1|593.8|594|593.7|594.1|593.8|594|593.6|5721
1634552940000|2021-10-18 10:29:00|594.1|594|594|593.7|594.1|594|594|593.7|8000
1634552960000|2021-10-18 10:29:20|593.9|593.6|594|593.6|594|593.6|593.9|593.6|0
1634552970000|2021-10-18 10:29:30|593.9|593.7|593.7|593.4|593.9|593.7|593.7|593.4|1
1634552990000|2021-10-18 10:29:50||593.5||593.4||593.5||593.4|183
1634553000000|2021-10-18 10:30:00|593.5|593.5|593.9|593.6|593.9|593.7|593.5|593.5|5105
1634553010000|2021-10-18 10:30:10|593.8|593.5|593.8|593.4|593.8|593.5|593.8|593.4|0
1634553020000|2021-10-18 10:30:20||593.6||593.6||593.6||593.6|0
1634553030000|2021-10-18 10:30:30|593.7|593.5|593.6|593.4|593.7|593.5|593.6|593.4|50
1634553040000|2021-10-18 10:30:40|593.5|593.3|593.4|593.2|593.5|593.3|593.4|593.2|2500
1634553050000|2021-10-18 10:30:50|593.3|593.1|593.5|593.3|593.5|593.3|593.3|593.1|2380
1634553060000|2021-10-18 10:31:00|593.6|593.4|593.6|593.3|593.6|593.5|593.5|593.3|1328
1634553070000|2021-10-18 10:31:10|593.5|593.4|593.6|593.4|593.6|593.4|593.5|593.3|200
1634553080000|2021-10-18 10:31:20|593.7|593.3|593.8|593.5|593.8|593.6|593.7|593.3|4422
1634553090000|2021-10-18 10:31:30|593.9|593.6|593.9|593.8|593.9|593.8|593.8|593.6|1851
1634553100000|2021-10-18 10:31:40||593.7||593.6||593.7||593.6|0
1634553120000|2021-10-18 10:32:00||593.7||593.6||593.7||593.6|0
1634553130000|2021-10-18 10:32:10|594|593.7|593.9|593.7|594|593.8|593.9|593.7|1866
1634553140000|2021-10-18 10:32:20|594|593.8|594.3|593.9|594.3|593.9|594|593.7|3848
1634553150000|2021-10-18 10:32:30|594.2||594.2||594.2||594.2||0
1634553160000|2021-10-18 10:32:40|594.1|593.8|594.1|593.8|594.1|593.8|594|593.8|0
1634553170000|2021-10-18 10:32:50|594|593.9|593.8|593.5|594.1|593.9|593.8|593.5|483
1634553180000|2021-10-18 10:33:00||593.4||593.4||593.4||593.4|0
1634553190000|2021-10-18 10:33:10|593.7||593.8||593.8||593.7||0
1634553200000|2021-10-18 10:33:20|593.7|593.3|593.6|593.3|593.7|593.3|593.6|593.3|0
1634553210000|2021-10-18 10:33:30|593.5|593.2|593.4|593.1|593.5|593.2|593.4|593.1|4200
1634553230000|2021-10-18 10:33:50|593.3||593.3||593.3||593.3||0
1634553240000|2021-10-18 10:34:00|593.2||593.2||593.3||593.2||488
1634553270000|2021-10-18 10:34:30|||||||||1690
1634553280000|2021-10-18 10:34:40|||||||||329
1634553300000|2021-10-18 10:35:00|||||||||1098
1634553310000|2021-10-18 10:35:10|593.1|593|593.1|593|593.1|593|593.1|593|2556
1634553320000|2021-10-18 10:35:20|||||||||1000
1634553340000|2021-10-18 10:35:40|593|592.9|592.9|592.7|593|592.9|592.9|592.7|6857
1634553350000|2021-10-18 10:35:50|592.8|592.6|592.5|592.2|592.9|592.7|592.5|592.2|4833
1634553370000|2021-10-18 10:36:10|592.4|592.1|592.4|592.1|592.4|592.1|592.4|592.1|0
1634553380000|2021-10-18 10:36:20|592.3|592|592.1|591.8|592.3|592|592.1|591.8|1183
1634553390000|2021-10-18 10:36:30|592|591.9|592|591.7|592|591.9|592|591.7|0
1634553400000|2021-10-18 10:36:40|592.1|591.8|592.1|591.8|592.5|592.2|592|591.8|11905
1634553410000|2021-10-18 10:36:50|591.9|591.9|592.1|591.9|592.1|591.9|591.9|591.7|2135
1634553420000|2021-10-18 10:37:00|592|591.8|592|591.8|592|591.8|592|591.8|0
1634553430000|2021-10-18 10:37:10||591.7||591.7||591.7||591.7|0
1634553440000|2021-10-18 10:37:20|591.9|591.6|591.8|591.6|591.9|591.6|591.8|591.5|2047
1634553450000|2021-10-18 10:37:30|591.9|591.7|592|591.8|592|591.8|591.9|591.7|902
1634553460000|2021-10-18 10:37:40|592.1|591.9|592.1|591.9|592.1|592|592.1|591.9|1698
1634553470000|2021-10-18 10:37:50|592.2|592|592|591.7|592.3|592|592|591.7|1153
1634553480000|2021-10-18 10:38:00|591.9|591.6|592|591.7|592.1|592|591.8|591.6|10000
1634553490000|2021-10-18 10:38:10|591.9|591.6|591.9|591.6|591.9|591.6|591.9|591.6|0
1634553510000|2021-10-18 10:38:30|591.8|591.5|591.4|591.1|591.8|591.5|591.4|591.1|1742
1634553520000|2021-10-18 10:38:40|591.3|591.2|591.3|591|591.3|591.2|591.3|591|331
1634553530000|2021-10-18 10:38:50|591.4|591.1|591.4|591.1|591.4|591.2|591.3|591|5534
1634553550000|2021-10-18 10:39:10|591.3||591.3||591.3||591.3||0
1634553560000|2021-10-18 10:39:20|591.4|591|591.4|591.1|591.4|591.2|591.4|591|1852
1634553580000|2021-10-18 10:39:40|591.3|591|591.3|591|591.3|591|591.3|591|0
1634553590000|2021-10-18 10:39:50|591.2|591.1|591.3|591.1|591.3|591.1|591.2|591.1|1095
1634553600000|2021-10-18 10:40:00||591||591.1||591.1||591|0
1634553610000|2021-10-18 10:40:10|||||||||25
1634553630000|2021-10-18 10:40:30|591.2|591|591.3|591.1|591.3|591.1|591.2|591|731
1634553640000|2021-10-18 10:40:40|591|590.9|590.8|590.5|591.3|591|590.8|590.4|22498
1634553650000|2021-10-18 10:40:50|590.9|590.7|590.9|590.7|591|590.8|590.8|590.7|6626
1634553660000|2021-10-18 10:41:00|591|590.8|591.1|590.8|591.1|590.9|590.9|590.8|3595
1634553670000|2021-10-18 10:41:10|591|590.9|591|590.8|591|590.9|590.9|590.7|6
1634553680000|2021-10-18 10:41:20|590.9|590.7|591|590.7|591.1|591|590.9|590.7|5001
1634553710000|2021-10-18 10:41:50|590.9||590.9||590.9||590.9||0
1634553720000|2021-10-18 10:42:00|591|590.8|591|590.9|591.2|591|591|590.8|8432
1634553730000|2021-10-18 10:42:10||590.8||590.7||590.8||590.7|4
1634553740000|2021-10-18 10:42:20|||||||||250
1634553750000|2021-10-18 10:42:30|590.9|590.6|590.6|590.4|590.9|590.6|590.6|590.4|1180
1634553760000|2021-10-18 10:42:40|590.7|590.5|590.7|590.5|590.7|590.6|590.6|590.5|2331
1634553770000|2021-10-18 10:42:50|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|0
1634553780000|2021-10-18 10:43:00|590.5|590.3|590.5|590.3|590.6|590.4|590.5|590.2|6584
1634553790000|2021-10-18 10:43:10|590.6|590.4|590.5|590.4|590.6|590.5|590.5|590.3|1644
1634553810000|2021-10-18 10:43:30||590.3||590.2||590.3||590.2|3398
1634553820000|2021-10-18 10:43:40||590.3||590.3||590.3||590.3|0
1634553830000|2021-10-18 10:43:50|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590.2|0
1634553840000|2021-10-18 10:44:00|590.5|590.3|590.5|590.3|590.5|590.3|590.5|590.3|798
1634553850000|2021-10-18 10:44:10|590.6|590.4|590.5|590.3|590.6|590.4|590.5|590.3|3288
1634553860000|2021-10-18 10:44:20|590.4|590.2|590.4|590.2|590.4|590.2|590.4|590.2|300
1634553870000|2021-10-18 10:44:30||590.3||590.2||590.3||590.2|235
1634553880000|2021-10-18 10:44:40|590.3|590.1|590.3|590.1|590.3|590.1|590.3|590.1|0
1634553890000|2021-10-18 10:44:50|590.4|590.2|590.3|590.1|590.6|590.4|590.3|590.1|35858
1634553900000|2021-10-18 10:45:00|590.4|590.2|590.4|590.2|590.5|590.3|590.4|590.2|3848
1634553910000|2021-10-18 10:45:10|590.3|590.1|590.3|590.1|590.4|590.2|590.2|590.1|7823
1634553920000|2021-10-18 10:45:20||590.2||590.1||590.2||590.1|0
1634553930000|2021-10-18 10:45:30|||||||||194
1634553940000|2021-10-18 10:45:40|590.2|590.2|590.3|590.1|590.4|590.2|590.2|590.1|6299
1634553950000|2021-10-18 10:45:50|590.4|590.2|590.3|590.1|590.4|590.2|590.3|590.1|2930
1634553960000|2021-10-18 10:46:00||590.2||590.1||590.2||590.1|196
1634553970000|2021-10-18 10:46:10|590.4|590.2|590.3|590.1|590.4|590.2|590.3|590.1|1423
1634553980000|2021-10-18 10:46:20|590.2|590|590.2|590|590.2|590|590.2|590|14755
1634553990000|2021-10-18 10:46:30|590.3|590.1|590.2|590|590.3|590.1|590.2|590|1507
1634554000000|2021-10-18 10:46:40||590.1||590||590.1||590|0
1634554010000|2021-10-18 10:46:50|590.1|590.1|589.7|589.6|590.1|590.1|589.5|589.3|112319
1634554020000|2021-10-18 10:47:00|589.8|589.5|589.6|589.3|589.9|589.8|589.5|589.2|9531
1634554030000|2021-10-18 10:47:10|589.5|589.2|589.4|589.2|589.5|589.3|589.2|589.1|20263
1634554040000|2021-10-18 10:47:20|589.3|589.1|590|589.8|590|589.9|589.2|589|26279
1634554050000|2021-10-18 10:47:30|590.1|589.7|590.5|590.3|590.5|590.3|590.1|589.7|12332
1634554060000|2021-10-18 10:47:40|590.4|590.2|590.3|590.1|590.4|590.2|590.2|590|2016
1634554070000|2021-10-18 10:47:50|590.5|590.2|590.5|590.2|590.5|590.2|590.4|590.2|441
1634554080000|2021-10-18 10:48:00|590.6|590.3|590.6|590.3|590.7|590.5|590.6|590.3|1716
1634554090000|2021-10-18 10:48:10|590.5|590.2|590.7|590.4|591|590.7|590.4|590|11630
1634554100000|2021-10-18 10:48:20|590.6||590.7||590.7||590.6||0
1634554110000|2021-10-18 10:48:30|590.8|590.5|590.8|590.6|590.8|590.7|590.8|590.5|414
1634554120000|2021-10-18 10:48:40||590.5||590.5||590.5||590.5|0
1634554130000|2021-10-18 10:48:50|590.7|590.4|590.5|590.1|590.7|590.4|590.5|590.1|1369
1634554140000|2021-10-18 10:49:00|590.6|590.2|590.7|590.4|590.7|590.5|590.6|590.2|1238
1634554150000|2021-10-18 10:49:10|590.8|590.5|591|590.7|591|590.8|590.8|590.5|380
1634554170000|2021-10-18 10:49:30|590.9|590.6|590.9|590.7|590.9|590.7|590.8|590.6|639
1634554190000|2021-10-18 10:49:50|590.8|590.6|590.7|590.4|590.8|590.6|590.7|590.4|2
1634554210000|2021-10-18 10:50:10|590.6||590.6||590.6||590.6||0
1634554240000|2021-10-18 10:50:40|590.9|590.5|591|590.7|591.2|590.9|590.8|590.5|11989
1634554250000|2021-10-18 10:50:50||590.8||590.8||590.8||590.7|1344
1634554270000|2021-10-18 10:51:10|591.1|590.9|590.9|590.7|591.2|591|590.9|590.7|982
1634554300000|2021-10-18 10:51:40|590.8|590.8|590.8|590.5|590.8|590.8|590.8|590.5|200
1634554310000|2021-10-18 10:51:50|||||||||30
1634554320000|2021-10-18 10:52:00|590.7|590.6|590.8|590.6|590.8|590.6|590.7|590.6|170
1634554330000|2021-10-18 10:52:10|590.9|590.5|590.9|590.6|590.9|590.7|590.8|590.5|4546
1634554340000|2021-10-18 10:52:20|590.8||590.9||590.9||590.8||0
1634554350000|2021-10-18 10:52:30|590.8||590.9||590.9||590.8||0
1634554360000|2021-10-18 10:52:40|590.8|590.5|590.6|590.3|590.8|590.5|590.6|590.3|0
1634554370000|2021-10-18 10:52:50|590.5|590.2|590.5|590.2|590.5|590.2|590.5|590.2|0
1634554380000|2021-10-18 10:53:00|590.4|590.1|590.6|590.4|590.6|590.5|590.4|590.1|3994
1634554390000|2021-10-18 10:53:10|590.5|590.3|590.4|590.1|590.5|590.3|590.4|590.1|329
1634554410000|2021-10-18 10:53:30|590.3|590.2|590.5|590.2|590.5|590.2|590.3|590.2|3
1634554420000|2021-10-18 10:53:40|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|0
1634554460000|2021-10-18 10:54:20|590.3|590|590.2|590|590.3|590|590.2|590|950
1634554470000|2021-10-18 10:54:30|590.3||590.3||590.3||590.3||0
1634554490000|2021-10-18 10:54:50|590.2||590.2||590.2||590.2||0
1634554500000|2021-10-18 10:55:00|590.3||590.2||590.3||590.2||0
1634554520000|2021-10-18 10:55:20|590.3|590.1|590.6|590.4|590.6|590.4|590.3|590.1|4818
1634554530000|2021-10-18 10:55:30|590.5||590.7||590.7||590.5||500
1634554540000|2021-10-18 10:55:40|590.8|590.5|590.7|590.4|590.8|590.5|590.7|590.4|1350
1634554550000|2021-10-18 10:55:50||590.5||590.5||590.5||590.5|0
1634554560000|2021-10-18 10:56:00|590.8|590.6|591|590.8|591.4|591|590.8|590.6|4269
1634554570000|2021-10-18 10:56:10|591.1|590.7|591|590.8|591.2|590.8|591|590.7|0
1634554580000|2021-10-18 10:56:20|591.1|590.9|591.2|590.9|591.2|591|591.1|590.9|1341
1634554590000|2021-10-18 10:56:30|591.1|590.8|591.1|590.8|591.1|590.8|591.1|590.8|0
1634554620000|2021-10-18 10:57:00|591.2|590.9|591.2|591|591.2|591.1|591.2|590.9|367
1634554630000|2021-10-18 10:57:10||591.1||591.1||591.1||591|9
1634554640000|2021-10-18 10:57:20|591.3|591.2|591.4|591.2|591.5|591.3|591.3|591.2|2194
1634554660000|2021-10-18 10:57:40|591.3|591.1|591|590.7|591.3|591.1|591|590.7|1702
1634554670000|2021-10-18 10:57:50|591.1|590.8|591.3|591|591.3|591|591.1|590.8|948
1634554690000|2021-10-18 10:58:10|591.2|590.9|591.3|591.1|591.4|591.1|591.1|590.9|1878
1634554700000|2021-10-18 10:58:20|591.2|591|591.2|591|591.3|591|591.2|591|2
1634554750000|2021-10-18 10:59:10|591.1|590.9|591|590.8|591.2|591|591|590.8|940
1634554780000|2021-10-18 10:59:40|590.9|590.7|590.7|590.4|590.9|590.9|590.7|590.4|1759
1634554790000|2021-10-18 10:59:50|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|0
1634554800000|2021-10-18 11:00:00|||||||||251
1634554930000|2021-10-18 11:02:10|590.9|590.6|590.7|590.4|590.9|590.7|590.6|590.4|3733
1634554940000|2021-10-18 11:02:20|590.6|590.5|591.2|590.7|591.2|590.8|590.6|590.4|5902
1634554950000|2021-10-18 11:02:30|591.1|590.6|591.1|590.8|591.1|590.8|591|590.6|2702
1634554960000|2021-10-18 11:02:40|591|590.7|590.8|590.5|591|590.7|590.7|590.5|1553
1634554970000|2021-10-18 11:02:50|591.2|590.6|590.6|590.5|591.2|590.7|590.6|590.3|17796
1634554980000|2021-10-18 11:03:00|590.8|590.4|590.5|590.3|590.8|590.5|590.5|590.3|1571
1634555000000|2021-10-18 11:03:20|590.7|590.4|590.7|590.5|590.9|590.6|590.7|590.4|2014
1634555020000|2021-10-18 11:03:40|590.8|590.6|590.9|590.6|590.9|590.6|590.8|590.6|702
1634555050000|2021-10-18 11:04:10|590.7|590.7|591|590.7|591|590.8|590.7|590.6|1297
1634555060000|2021-10-18 11:04:20||590.8||590.7||590.8||590.7|0
1634555080000|2021-10-18 11:04:40|591.1|591|590.8|590.5|591.2|591|590.8|590.5|17647
1634555090000|2021-10-18 11:04:50|590.7|590.4|590.8|590.5|590.9|590.7|590.7|590.4|6335
1634555100000|2021-10-18 11:05:00|590.7||590.7||590.7||590.7||0
1634555120000|2021-10-18 11:05:20|590.6|590.4|590.8|590.5|590.8|590.5|590.4|590.3|5111
1634555140000|2021-10-18 11:05:40|590.9|590.4|590.8|590.6|590.9|590.6|590.8|590.4|1939
1634555150000|2021-10-18 11:05:50||590.5||590.5||590.5||590.5|0
1634555160000|2021-10-18 11:06:00|590.7|590.6|590.7|590.5|590.7|590.6|590.7|590.5|314
1634555170000|2021-10-18 11:06:10|590.8||590.6||590.8||590.6||0
1634555180000|2021-10-18 11:06:20|590.8||590.8||590.8||590.8||128
1634555190000|2021-10-18 11:06:30|590.5|590.4|590.7|590.4|590.7|590.5|590.5|590.4|5000
1634555200000|2021-10-18 11:06:40|590.4|590.3|590.7|590.4|590.7|590.4|590.4|590.3|2000
1634555220000|2021-10-18 11:07:00||590.5||590.4||590.5||590.4|0
1634555230000|2021-10-18 11:07:10|590.8|590.5|590.8|590.5|590.9|590.6|590.8|590.4|3276
1634555240000|2021-10-18 11:07:20|590.7|590.4|590.7|590.4|590.7|590.4|590.7|590.4|0
1634555270000|2021-10-18 11:07:50|590.6|590.5|590.7|590.4|590.7|590.6|590.5|590.4|6074
1634555290000|2021-10-18 11:08:10|590.6|590.5|590.6|590.4|590.7|590.5|590.5|590.4|1750
1634555300000|2021-10-18 11:08:20|590.7||590.7||590.7||590.7||0
1634555330000|2021-10-18 11:08:50||590.5||590.4||590.5||590.4|0
1634555340000|2021-10-18 11:09:00|590.6||590.6||590.6||590.6||10
1634555350000|2021-10-18 11:09:10|590.5|590.3|590.5|590.3|590.5|590.3|590.5|590.3|400
1634555360000|2021-10-18 11:09:20|590.4|590.2|590.2|590|590.4|590.2|590.1|590|14515
1634555370000|2021-10-18 11:09:30|590.1|589.9|590.1|589.9|590.1|589.9|590|589.9|9571
1634555380000|2021-10-18 11:09:40|590||590.1||590.1||590||2614
1634555390000|2021-10-18 11:09:50|590||590||590.1||590||1131
1634555400000|2021-10-18 11:10:00|589.9|589.8|589.8|589.6|589.9|589.8|589.8|589.6|8062
1634555410000|2021-10-18 11:10:10|589.7|589.5|589|588.7|589.7|589.5|589|588.7|43456
1634555420000|2021-10-18 11:10:20|588.9|588.6|589.4|589.1|589.5|589.2|588.8|588.6|14418
1634555430000|2021-10-18 11:10:30||589.2||589.2||589.2||589.2|0
1634555440000|2021-10-18 11:10:40|589.3|589|589.3|589|589.3|589|589.2|589|7500
1634555450000|2021-10-18 11:10:50|589.4|589.1|589.7|589.4|589.8|589.6|589.4|589.1|3405
1634555460000|2021-10-18 11:11:00|589.8|589.5|589.8|589.5|589.9|589.5|589.8|589.5|0
1634555500000|2021-10-18 11:11:40|589.9|589.6|590|589.7|590|589.7|589.8|589.6|1323
1634555520000|2021-10-18 11:12:00|589.9|589.6|589.9|589.5|590|589.6|589.9|589.5|0
1634555530000|2021-10-18 11:12:10|589.8|589.4|589.8|589.4|589.8|589.5|589.8|589.4|0
1634555540000|2021-10-18 11:12:20|590.1|590|590.1|589.8|590.5|590.1|590|589.5|25471
1634555550000|2021-10-18 11:12:30|590.2|589.9|590.8|590.5|590.9|590.5|590.2|589.9|1647
1634555560000|2021-10-18 11:12:40|590.9|590.6|591.1|590.7|591.1|590.7|590.9|590.6|400
1634555570000|2021-10-18 11:12:50|591.2|590.8|591.4|591|591.5|591.1|591.2|590.8|1786
1634555580000|2021-10-18 11:13:00|591.3|590.9|591.3|590.9|591.4|590.9|591.2|590.9|0
1634555590000|2021-10-18 11:13:10|591.2|591|591.3|591|591.4|591|591.2|591|400
1634555600000|2021-10-18 11:13:20|591.2|590.9|591.4|590.9|591.4|590.9|591.2|590.9|0
1634555620000|2021-10-18 11:13:40|591.3|591|591.1|590.8|591.3|591|590.9|590.6|5536
1634555630000|2021-10-18 11:13:50|591|590.7|590.9|590.5|591|590.7|590.9|590.4|0
1634555700000|2021-10-18 11:15:00|590.5|590.4|590.8|590.4|590.9|590.4|590.5|590.3|3000
1634555710000|2021-10-18 11:15:10|590.7|590.5|590.7|590.2|590.7|590.5|590.7|590.2|1052
1634555720000|2021-10-18 11:15:20|590.6|590.4|590.4|590.1|590.6|590.4|590.4|590.1|35
1634555750000|2021-10-18 11:15:50|590.5|590.2|590.5|590.2|590.6|590.3|590.5|590.2|910
1634555760000|2021-10-18 11:16:00|590.4|590.1|590.4|590|590.5|590.1|590.3|590|380
1634555770000|2021-10-18 11:16:10|590.3|589.9|590|589.8|590.3|589.9|590|589.8|2977
1634555780000|2021-10-18 11:16:20|590.1|589.9|590.3|589.9|590.3|590|590.1|589.8|4427
1634555790000|2021-10-18 11:16:30||590||590||590.1||590|0
1634555800000|2021-10-18 11:16:40||590.1||590.1||590.1||590.1|0
1634555820000|2021-10-18 11:17:00|590.2|590|590.1|590|590.3|590|590.1|590|1951
1634555830000|2021-10-18 11:17:10||589.9||589.8||589.9||589.8|2
1634555840000|2021-10-18 11:17:20|590||590||590||590||0
1634555860000|2021-10-18 11:17:40|590.1|589.9|590.1|589.8|590.3|590|590.1|589.8|5169
1634555870000|2021-10-18 11:17:50||589.7||589.8||589.8||589.6|0
1634555880000|2021-10-18 11:18:00|590.2|589.7|590.1|589.7|590.2|589.7|590.1|589.7|3
1634555920000|2021-10-18 11:18:40|590|589.6|589.8|589.5|590|589.6|589.8|589.5|0
1634555940000|2021-10-18 11:19:00|589.7|589.4|589.8|589.5|589.8|589.5|589.7|589.4|0
1634555950000|2021-10-18 11:19:10||589.6||589.6||589.6||589.6|0
1634555960000|2021-10-18 11:19:20|589.9|589.5|590|589.7|590|589.7|589.9|589.4|250
1634555970000|2021-10-18 11:19:30|589.9|589.6|590|589.7|590|589.7|589.8|589.6|1088
1634555990000|2021-10-18 11:19:50|589.9||590||590||589.8||134
1634556000000|2021-10-18 11:20:00|589.9|589.6|589.8|589.5|590|589.7|589.8|589.5|1221
1634556020000|2021-10-18 11:20:20|589.7|589.4|590|589.8|590.3|590|589.6|589.4|15207
1634556030000|2021-10-18 11:20:30|590.1||590.1||590.1||590.1||0
1634556040000|2021-10-18 11:20:40||590||589.8||590||589.8|200
1634556060000|2021-10-18 11:21:00|590|589.7|590.1|589.8|590.1|589.9|590|589.7|2700
1634556070000|2021-10-18 11:21:10|590|589.7|590|589.7|590|589.7|590|589.7|0
1634556080000|2021-10-18 11:21:20||589.6||589.6||589.6||589.6|0
1634556090000|2021-10-18 11:21:30||589.8||589.8||589.8||589.8|0
1634556100000|2021-10-18 11:21:40|589.9|589.7|590|589.7|590|589.8|589.8|589.6|2936
1634556110000|2021-10-18 11:21:50||589.8||589.7||589.8||589.7|400
1634556120000|2021-10-18 11:22:00||589.8||589.8||589.8||589.8|113
1634556130000|2021-10-18 11:22:10|590.4|589.9|590.3|590.1|590.4|590.2|590.2|589.9|12473
1634556140000|2021-10-18 11:22:20|590.5|590.2|590.7|590.3|590.8|590.4|590.5|590.2|1850
1634556170000|2021-10-18 11:22:50||590.2||590.2||590.2||590.2|0
1634556180000|2021-10-18 11:23:00|||||||||150
1634556190000|2021-10-18 11:23:10||590.3||590.3||590.3||590.3|0
1634556200000|2021-10-18 11:23:20|590.6|590.2|590.7|590.3|590.7|590.3|590.6|590.2|0
1634556210000|2021-10-18 11:23:30|590.6|590.2|589.8|589.5|590.6|590.2|589.8|589.5|4335
1634556240000|2021-10-18 11:24:00|589.7|589.4|589.7|589.4|589.7|589.4|589.7|589.4|0
1634556250000|2021-10-18 11:24:10|589.6|589.3|589.7|589.4|589.7|589.4|589.6|589.3|2000
1634556280000|2021-10-18 11:24:40|589.6|589.3|589.6|589.3|589.6|589.3|589.6|589.3|0
1634556290000|2021-10-18 11:24:50|589.5|589.2|589.5|589.3|589.6|589.3|589.4|589.2|772
1634556300000|2021-10-18 11:25:00|589.4||589.4||589.4||589.4||0
1634556310000|2021-10-18 11:25:10|589.3|589.2|588.8|588.6|589.4|589.2|588.8|588.6|29244
1634556330000|2021-10-18 11:25:30||588.7||588.6||588.7||588.6|0
1634556340000|2021-10-18 11:25:40|588.7|588.7|588.8|588.6|588.8|588.7|588.7|588.6|3914
1634556360000|2021-10-18 11:26:00|588.9|588.7|589.1|588.9|589.2|589|588.9|588.7|2331
1634556370000|2021-10-18 11:26:10|589.2|589|589.2|589|589.2|589|589.2|589|1000
1634556410000|2021-10-18 11:26:50||588.9||588.9||589||588.9|0
1634556420000|2021-10-18 11:27:00|589.1|588.8|589.2|588.9|589.2|588.9|589.1|588.8|712
1634556430000|2021-10-18 11:27:10|589.1|588.8|589.1|588.8|589.1|588.9|589.1|588.8|1373
1634556450000|2021-10-18 11:27:30|589|588.7|588.8|588.6|589|588.7|588.8|588.6|3853
1634556460000|2021-10-18 11:27:40|588.7|588.5|588.6|588.3|588.8|588.5|588.6|588.3|31012
1634556470000|2021-10-18 11:27:50|588.8|588.2|589.1|588.8|589.1|588.9|588.8|588.2|10983
1634556480000|2021-10-18 11:28:00|589|588.7|589|588.7|589|588.7|589|588.7|0
1634556490000|2021-10-18 11:28:10|588.9||588.9||589||588.9||0
1634556510000|2021-10-18 11:28:30|588.8|588.6|588.7|588.4|588.8|588.6|588.6|588.2|444
1634556520000|2021-10-18 11:28:40|588.6|588.3|588.5|588.3|588.6|588.3|588.5|588.3|0
1634556530000|2021-10-18 11:28:50|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588.2|0
1634556540000|2021-10-18 11:29:00|588.5|588.3|589|588.6|589|588.6|588.5|588.3|1929
1634556550000|2021-10-18 11:29:10|588.9|588.7|588.8|588.5|588.9|588.7|588.8|588.5|1183
1634556560000|2021-10-18 11:29:20|588.7||588.8||588.8||588.7||0
1634556570000|2021-10-18 11:29:30||588.6||588.6||588.6||588.6|0
1634556580000|2021-10-18 11:29:40||588.5||588.6||588.6||588.5|500
1634556590000|2021-10-18 11:29:50|588.9|588.7|589.1|588.9|589.4|589|588.9|588.7|3357
1634556600000|2021-10-18 11:30:00|589|588.8|588.8|588.5|589.1|588.8|588.8|588.5|953
1634556610000|2021-10-18 11:30:10||588.4||588.4||588.4||588.4|0
1634556620000|2021-10-18 11:30:20||588.5||588.5||588.5||588.5|0
1634556630000|2021-10-18 11:30:30||588.4||588.5||588.5||588.4|0
1634556640000|2021-10-18 11:30:40|588.7|588.6|588.6|588.2|588.8|588.6|588.5|588.2|3739
1634556650000|2021-10-18 11:30:50|588.5|588.1|588.3|588|588.5|588.1|588.3|588|1608
1634556670000|2021-10-18 11:31:10|588.4|588.1|588.8|588.4|588.9|588.5|588.4|588.1|3284
1634556690000|2021-10-18 11:31:30|588.9|588.5|589|588.6|589|588.6|588.8|588.4|500
1634556700000|2021-10-18 11:31:40|588.9|588.5|589|588.8|589.1|588.8|588.9|588.5|20
1634556720000|2021-10-18 11:32:00|589.2|588.9|589.1|588.9|589.2|589|589.1|588.9|1592
1634556730000|2021-10-18 11:32:10|589.2|589|589.1|588.8|589.3|589|589.1|588.8|4412
1634556740000|2021-10-18 11:32:20|589|588.7|589|588.7|589.2|588.8|588.9|588.6|606
1634556750000|2021-10-18 11:32:30|589.1||589||589.1||589||0
1634556780000|2021-10-18 11:33:00|588.9||588.9||588.9||588.9||0
1634556790000|2021-10-18 11:33:10|589|588.8|589.2|588.9|589.2|589|589|588.8|735
1634556810000|2021-10-18 11:33:30|589.3|589|589.3|589.1|589.3|589.2|589.3|589|331
1634556820000|2021-10-18 11:33:40|||||||||2
1634556830000|2021-10-18 11:33:50|589.2|589|589.2|588.9|589.3|589|589.2|588.9|324
1634556850000|2021-10-18 11:34:10|589.1||589.1||589.1||589.1||8
1634556860000|2021-10-18 11:34:20|589|588.8|588.8|588.6|589|588.8|588.8|588.6|1266
1634556870000|2021-10-18 11:34:30|588.7||588.8||588.8||588.7||1919
1634556880000|2021-10-18 11:34:40|588.9|588.8|589|588.7|589|588.8|588.9|588.7|2000
1634556900000|2021-10-18 11:35:00|589.1|588.8|589.5|589.3|589.5|589.4|589.1|588.7|22271
1634556910000|2021-10-18 11:35:10|589.4|589.2|589.5|589.4|589.5|589.4|589.4|589.1|1452
1634556920000|2021-10-18 11:35:20|589.6||589.6||589.6||589.5||992
1634556930000|2021-10-18 11:35:30|589.5|589.3|589.6|589.3|589.7|589.6|589.4|589.1|11760
1634556940000|2021-10-18 11:35:40|589.7|589.4|589.6|589.4|589.7|589.4|589.6|589.4|0
1634556950000|2021-10-18 11:35:50|589.5|589.3|589.4|589.2|589.5|589.3|589.4|589.1|206
1634556960000|2021-10-18 11:36:00|589.3|589.1|589.2|588.9|589.3|589.1|589.2|588.9|228
1634556970000|2021-10-18 11:36:10|589.1|588.8|589.1|588.8|589.1|588.8|589.1|588.8|0
1634556980000|2021-10-18 11:36:20|589|588.7|589|588.7|589.2|588.7|589|588.7|0
1634556990000|2021-10-18 11:36:30||588.8||588.9||588.9||588.8|0
1634557020000|2021-10-18 11:37:00|588.9|588.8|588.7|588.6|589|588.8|588.7|588.6|2521
1634557030000|2021-10-18 11:37:10|588.8|588.7|589|588.8|589|588.9|588.8|588.6|4655
1634557040000|2021-10-18 11:37:20|588.9|588.7|588.9|588.6|588.9|588.7|588.9|588.6|310
1634557050000|2021-10-18 11:37:30|588.8||588.7||588.8||588.7||0
1634557060000|2021-10-18 11:37:40|588.9|588.7|589.1|588.8|589.1|588.8|588.8|588.6|844
1634557070000|2021-10-18 11:37:50|589|588.7|589|588.7|589|588.7|589|588.7|0
1634557080000|2021-10-18 11:38:00|588.9|588.8|589|588.8|589|588.8|588.9|588.8|0
1634557090000|2021-10-18 11:38:10|589.1|589|589.2|588.9|589.3|589|589.1|588.8|5000
1634557100000|2021-10-18 11:38:20|589.3||589.3||589.3||589.3||0
1634557110000|2021-10-18 11:38:30|589.2||589.2||589.2||589.1||0
1634557120000|2021-10-18 11:38:40|589.1||589.1||589.1||589.1||0
1634557130000|2021-10-18 11:38:50|589||589.1||589.1||589||0
1634557140000|2021-10-18 11:39:00|589|588.8|588.7|588.6|589|588.8|588.7|588.6|67
1634557150000|2021-10-18 11:39:10|588.8|588.7|588.8|588.6|588.8|588.7|588.7|588.6|1095
1634557160000|2021-10-18 11:39:20|588.9|588.7|589.1|588.8|589.1|588.8|588.9|588.7|3600
1634557170000|2021-10-18 11:39:30|589|588.9|589.1|588.9|589.1|588.9|589|588.9|0
1634557180000|2021-10-18 11:39:40|589.2||589.1||589.2||589.1||0
1634557190000|2021-10-18 11:39:50|589.2||589||589.2||589||0
1634557210000|2021-10-18 11:40:10|588.9|588.8|588.9|588.7|588.9|588.8|588.9|588.6|352
1634557230000|2021-10-18 11:40:30|588.8|588.8|589.2|589|589.2|589|588.8|588.8|1192
1634557240000|2021-10-18 11:40:40|589.1|588.9|589.3|589|589.3|589|589|588.8|7201
1634557250000|2021-10-18 11:40:50|589.4|589.1|589.3|589|589.4|589.1|589.3|589|0
1634557260000|2021-10-18 11:41:00|589.2|589.1|589.2|588.9|589.2|589.1|589.2|588.9|0
1634557270000|2021-10-18 11:41:10|589.3|589.2|589.5|589.2|589.6|589.4|589.3|589.2|3139
1634557290000|2021-10-18 11:41:30|589.4|589.1|589.4|589.1|589.5|589.1|589.3|589|10934
1634557300000|2021-10-18 11:41:40|589.3||589.3||589.3||589.3||0
1634557310000|2021-10-18 11:41:50|589.4|589|589.4|589.2|589.4|589.2|589.4|589|550
1634557320000|2021-10-18 11:42:00||589.3||589.3||589.3||589.3|0
1634557330000|2021-10-18 11:42:10|589.3|589.2|589.3|589|589.3|589.2|589.1|588.8|323
1634557340000|2021-10-18 11:42:20|589.4|589.1|589.4|589.1|589.5|589.1|589.3|589|2000
1634557350000|2021-10-18 11:42:30|589.5|589.2|589.5|589.2|589.5|589.2|589.5|589.2|0
1634557370000|2021-10-18 11:42:50|589.4|589.3|589.4|589.3|589.4|589.3|589.3|589.3|250
1634557380000|2021-10-18 11:43:00|589.5|589.4|589.5|589.3|589.6|589.5|589.5|589.3|691
1634557390000|2021-10-18 11:43:10|589.4|589.2|589.9|589.7|590.1|590|589.2|588.9|106469
1634557400000|2021-10-18 11:43:20|590|589.8|590.3|589.9|590.4|589.9|590|589.8|1342
1634557410000|2021-10-18 11:43:30|590.2|589.8|590.1|589.8|590.3|590|589.9|589.7|7823
1634557420000|2021-10-18 11:43:40|590|589.7|590|589.7|590|589.8|589.9|589.7|582
1634557430000|2021-10-18 11:43:50|589.9|590|590.4|590.2|590.6|590.2|589.9|590|22546
1634557440000|2021-10-18 11:44:00|590.3|590.1|590.4|590.2|590.4|590.2|590.3|590.1|954
1634557470000|2021-10-18 11:44:30|590.3|590.3|590.9|590.6|590.9|590.6|590.3|590.3|2175
1634557480000|2021-10-18 11:44:40|591|590.7|591.1|590.8|591.2|590.8|591|590.7|400
1634557490000|2021-10-18 11:44:50|591|590.7|590.9|590.6|591|590.7|590.9|590.6|200
1634557500000|2021-10-18 11:45:00|590.8|590.5|590.5|590.2|590.9|590.5|590.4|590.2|3510
1634557510000|2021-10-18 11:45:10|590.6|590.3|590.6|590.3|590.7|590.3|590.6|590.3|0
1634557530000|2021-10-18 11:45:30||590.4||590.3||590.4||590.3|0
1634557550000|2021-10-18 11:45:50|590.5|590.2|590.5|590.3|590.5|590.3|590.5|590.2|0
1634557560000|2021-10-18 11:46:00|590.4||590.4||590.4||590.4||0
1634557570000|2021-10-18 11:46:10|590.3|590.2|591.2|591|591.2|591|590.3|590.1|91729
1634557580000|2021-10-18 11:46:20|591.3|591.1|591.1|590.8|591.6|591.3|591.1|590.8|11656
1634557590000|2021-10-18 11:46:30|591|590.7|591.2|590.7|591.2|590.8|590.8|590.5|1394
1634557600000|2021-10-18 11:46:40|590.9|590.6|590.9|590.7|590.9|590.8|590.8|590.6|2237
1634557610000|2021-10-18 11:46:50|591|590.8|591.2|590.9|591.2|590.9|591|590.8|610
1634557620000|2021-10-18 11:47:00|591.1|590.8|591|590.7|591.1|590.9|590.9|590.6|2831
1634557630000|2021-10-18 11:47:10|591.1|590.8|591.1|590.7|591.2|590.8|591.1|590.7|0
1634557640000|2021-10-18 11:47:20|591|590.6|590.9|590.6|591|590.6|590.9|590.6|0
1634557650000|2021-10-18 11:47:30|590.8|590.5|590.8|590.6|590.9|590.6|590.8|590.5|0
1634557660000|2021-10-18 11:47:40|590.7|590.5|590.5|590.2|590.7|590.5|590.5|590.2|0
1634557670000|2021-10-18 11:47:50|590.4|590.1|590.4|590.2|590.4|590.2|590.4|590.1|0
1634557680000|2021-10-18 11:48:00|590.3|590.1|590.4|590.2|590.4|590.2|590.2|590.1|1734
1634557690000|2021-10-18 11:48:10|590.3|590.1|590.4|590.1|590.4|590.1|590.3|590.1|229
1634557730000|2021-10-18 11:48:50|590.2|590.2|590.3|590.1|590.4|590.2|590.2|590.1|965
1634557750000|2021-10-18 11:49:10|590.2||590.2||590.2||590.2||0
1634557760000|2021-10-18 11:49:20|590.3|590.2|590.3|590.1|590.4|590.2|590.3|590.1|685
1634557780000|2021-10-18 11:49:40|590.4|590.2|590.3|590.1|590.4|590.2|590.3|590.1|700
1634557800000|2021-10-18 11:50:00|590.2||590.2||590.2||590.2||0
1634557810000|2021-10-18 11:50:10|||||||||5197
1634557820000|2021-10-18 11:50:20|590.1|590|589.9|589.7|590.1|590|589.8|589.6|17217
1634557830000|2021-10-18 11:50:30||589.6||589.6||589.6||589.6|0
1634557840000|2021-10-18 11:50:40|589.8|589.5|589.7|589.4|589.8|589.5|589.7|589.4|0
1634557850000|2021-10-18 11:50:50||589.5||589.5||589.5||589.4|0
1634557860000|2021-10-18 11:51:00|589.6|589.4|589.5|589.3|589.6|589.4|589.5|589.3|316
1634557870000|2021-10-18 11:51:10|589.4|589.2|589.2|589|589.5|589.3|589.1|589|3213
1634557880000|2021-10-18 11:51:20|589.1|588.9|589|588.8|589.1|588.9|588.9|588.6|1245
1634557890000|2021-10-18 11:51:30|588.9|588.7|588.8|588.7|588.9|588.7|588.8|588.7|0
1634557900000|2021-10-18 11:51:40|588.7|588.6|588.7|588.6|588.7|588.6|588.7|588.6|4260
1634557910000|2021-10-18 11:51:50|||||||||1033
1634557920000|2021-10-18 11:52:00|||||||||1792
1634557930000|2021-10-18 11:52:10|588.6|588.5|588.6|588.3|588.6|588.5|588.6|588.3|468
1634557940000|2021-10-18 11:52:20||588.4||588.3||588.5||588.3|0
1634557950000|2021-10-18 11:52:30|588.7|588.4|589|588.8|589|588.8|588.7|588.4|11386
1634557980000|2021-10-18 11:53:00|588.9|588.7|588.9|588.6|588.9|588.7|588.9|588.6|592
1634557990000|2021-10-18 11:53:10||588.7||588.6||588.7||588.6|0
1634558010000|2021-10-18 11:53:30|588.8|588.7|588.9|588.7|588.9|588.7|588.8|588.6|1365
1634558020000|2021-10-18 11:53:40|589|588.8|588.9|588.7|589.3|589.1|588.9|588.7|11094
1634558030000|2021-10-18 11:53:50|589.1|588.8|589.4|589.2|589.4|589.2|588.9|588.7|5672
1634558040000|2021-10-18 11:54:00|589.3|589.1|589.4|589.1|589.5|589.2|589.2|589|1085
1634558050000|2021-10-18 11:54:10|589.3|589.2|589.3|589|589.3|589.3|589.3|589|420
1634558060000|2021-10-18 11:54:20||589.1||589.1||589.1||589.1|0
1634558070000|2021-10-18 11:54:30|589.2|589|589.2|588.9|589.3|589|589.1|588.9|1134
1634558080000|2021-10-18 11:54:40|589.1|589|589.3|588.9|589.3|589|589.1|588.9|200
1634558090000|2021-10-18 11:54:50|589.4|589|589.3|589|589.4|589.2|589.3|589|721
1634558100000|2021-10-18 11:55:00|589.2|588.9|589.3|589|589.5|589|589.1|588.9|339
1634558110000|2021-10-18 11:55:10|589.2|588.9|589.1|588.9|589.2|588.9|589.1|588.8|682
1634558130000|2021-10-18 11:55:30||588.8||588.8||588.8||588.8|0
1634558140000|2021-10-18 11:55:40|589.3|588.9|589|588.7|589.3|589.1|589|588.7|5733
1634558150000|2021-10-18 11:55:50|589.1|588.8|589.1|588.8|589.2|588.9|588.9|588.7|1789
1634558160000|2021-10-18 11:56:00|589||589.1||589.1||589||0
1634558170000|2021-10-18 11:56:10|589|588.7|588.9|588.5|589|588.7|588.8|588.5|3249
1634558180000|2021-10-18 11:56:20|588.8|588.6|588.9|588.7|588.9|588.7|588.8|588.6|383
1634558190000|2021-10-18 11:56:30|589|588.8|589.4|589.1|589.4|589.2|589|588.8|3040
1634558200000|2021-10-18 11:56:40|589.5|589.2|589.3|589|589.5|589.2|589.3|589|3
1634558210000|2021-10-18 11:56:50|||||||||100
1634558220000|2021-10-18 11:57:00||589.1||589.1||589.1||589.1|0
1634558230000|2021-10-18 11:57:10|589.2|589|589|588.8|589.2|589|589|588.8|2516
1634558260000|2021-10-18 11:57:40|589.1|588.9|589.2|589|589.2|589|589.1|588.9|700
1634558270000|2021-10-18 11:57:50|589.1|588.9|589|588.8|589.2|589|588.9|588.6|10704
1634558280000|2021-10-18 11:58:00|588.9|588.7|588.9|588.6|588.9|588.7|588.9|588.6|0
1634558290000|2021-10-18 11:58:10|588.8||588.8||588.8||588.8||0
1634558300000|2021-10-18 11:58:20|588.7|588.5|588.5|588.3|588.7|588.5|588.5|588.3|381
1634558310000|2021-10-18 11:58:30|588.4||588.4||588.4||588.4||671
1634558320000|2021-10-18 11:58:40|588.5||588.5||588.5||588.5||162
1634558340000|2021-10-18 11:59:00|588.4||588.5||588.5||588.4||0
1634558350000|2021-10-18 11:59:10|588.6|588.4|588.5|588.3|588.6|588.4|588.5|588.3|2557
1634558360000|2021-10-18 11:59:20|588.4|588.4|588.3|588.2|588.4|588.4|588.3|588.2|1739
1634558370000|2021-10-18 11:59:30|588.2|588.1|588|587.8|588.2|588.1|587.9|587.7|18774
1634558380000|2021-10-18 11:59:40|588.1|587.9|588.2|588|588.2|588|588.1|587.9|933
1634558390000|2021-10-18 11:59:50|588.3|588.1|588.4|588.2|588.4|588.2|588.3|588.1|1053
1634558400000|2021-10-18 12:00:00|588.3|588.1|588.3|588|588.3|588.1|588.3|588|3186
1634558410000|2021-10-18 12:00:10|588.4|588.1|588.7|588.5|588.7|588.5|588.4|588|3150
1634558420000|2021-10-18 12:00:20|588.8|588.6|588.8|588.5|589|588.7|588.6|588.3|4407
1634558450000|2021-10-18 12:00:50|588.7||588.7||588.7||588.7||0
1634558470000|2021-10-18 12:01:10|588.8|588.6|589.1|588.7|589.1|588.8|588.8|588.6|759
1634558490000|2021-10-18 12:01:30||588.8||588.8||588.8||588.8|0
1634558500000|2021-10-18 12:01:40|589.2|588.9|588.7|588.5|589.2|589|588.7|588.4|12492
1634558510000|2021-10-18 12:01:50|588.8|588.4|588.4|588.2|588.8|588.4|588.3|588.2|8055
1634558520000|2021-10-18 12:02:00|588.5|588.1|588.3|588|588.5|588.1|588.2|588|750
1634558530000|2021-10-18 12:02:10|588.2||588.2||588.2||588.2||0
1634558540000|2021-10-18 12:02:20|588.1||588.2||588.2||588.1||8984
1634558550000|2021-10-18 12:02:30|588.3|588.1|588.5|588.2|588.5|588.2|588.3|588.1|1719
1634558560000|2021-10-18 12:02:40|588.6|588.3|588.7|588.4|588.8|588.5|588.6|588.2|1754
1634558570000|2021-10-18 12:02:50|588.6|588.3|588.4|588.1|588.6|588.3|588.3|588|1547
1634558590000|2021-10-18 12:03:10|588.3|588|588.4|588.1|588.4|588.1|588.3|588|0
1634558600000|2021-10-18 12:03:20|588.3|588|588.3|588|588.3|588|588.3|588|0
1634558610000|2021-10-18 12:03:30|588.2||588.2||588.3||588.1||1530
1634558640000|2021-10-18 12:04:00|588.1||588.1||588.1||588.1||533
1634558650000|2021-10-18 12:04:10|588|587.9|588|587.8|588|587.9|588|587.7|625
1634558660000|2021-10-18 12:04:20||587.9||587.8||587.9||587.8|349
1634558670000|2021-10-18 12:04:30|||||||||300
1634558680000|2021-10-18 12:04:40|588.1|587.9|588.1|587.8|588.2|588|588|587.8|2846
1634558690000|2021-10-18 12:04:50||588||587.8||588||587.8|150
1634558700000|2021-10-18 12:05:00|588|587.7|588|587.7|588.1|587.8|588|587.7|100
1634558710000|2021-10-18 12:05:10|587.9|587.8|588.1|587.8|588.1|587.9|587.8|587.5|4932
1634558720000|2021-10-18 12:05:20|588.2|587.9|588.3|588.1|588.3|588.1|588.1|587.9|2205
1634558730000|2021-10-18 12:05:30|588.2|588|588.1|587.9|588.2|588|588.1|587.9|302
1634558740000|2021-10-18 12:05:40|588.2|588|588.6|588.3|588.6|588.3|588.2|588|3919
1634558750000|2021-10-18 12:05:50|588.7|588.4|588.6|588.3|588.7|588.4|588.5|588.2|2002
1634558760000|2021-10-18 12:06:00||588.4||588.4||588.4||588.4|0
1634558770000|2021-10-18 12:06:10|588.5|588.3|588.4|588.1|588.7|588.5|588.4|588.1|8268
1634558780000|2021-10-18 12:06:20|588.5|588.2|588.6|588.3|588.7|588.4|588.4|588.2|2269
1634558790000|2021-10-18 12:06:30|588.5|588.2|588.4|588.1|588.5|588.2|588.4|588.1|443
1634558800000|2021-10-18 12:06:40|588.3|588|588|587.7|588.3|588|588|587.7|0
1634558810000|2021-10-18 12:06:50|587.9|587.6|587.9|587.7|588|587.7|587.9|587.6|0
1634558820000|2021-10-18 12:07:00|588|587.8|587.9|587.7|588|587.8|587.9|587.7|3
1634558840000|2021-10-18 12:07:20|588||588||588||587.9||1000
1634558850000|2021-10-18 12:07:30|587.9|587.8|587.9|587.7|587.9|587.8|587.9|587.7|0
1634558890000|2021-10-18 12:08:10|588|587.8|588.4|588.1|588.5|588.2|588|587.8|1637
1634558900000|2021-10-18 12:08:20|588.5|588.4|588.5|588.4|588.5|588.4|588.4|588.1|7717
1634558910000|2021-10-18 12:08:30|588.4|588.3|588.4|588.1|588.4|588.3|588.4|588.1|857
1634558920000|2021-10-18 12:08:40|588.5|588.2|588.5|588.2|588.5|588.2|588.5|588.2|0
1634558930000|2021-10-18 12:08:50|588.7|588.3|588.6|588.3|588.7|588.4|588.5|588.3|250
1634558950000|2021-10-18 12:09:10|588.5||588.5||588.5||588.5||0
1634558960000|2021-10-18 12:09:20|588.4|588.2|588.4|588.1|588.4|588.2|588.4|588.1|370
1634558970000|2021-10-18 12:09:30|588.5|588.2|588.5|588.2|588.5|588.3|588.5|588.2|0
1634558980000|2021-10-18 12:09:40||588.3||588.2||588.3||588.2|0
1634558990000|2021-10-18 12:09:50|588.6|588.3|588.4|588.2|588.6|588.3|588.4|588.2|0
1634559000000|2021-10-18 12:10:00|588.5|588.4|588.7|588.5|588.7|588.5|588.5|588.4|341
1634559010000|2021-10-18 12:10:10|588.6|588.4|588.4|588.2|588.7|588.4|588.4|588.2|866
1634559040000|2021-10-18 12:10:40||588.1||588.1||588.1||588.1|0
1634559050000|2021-10-18 12:10:50|588.3||588.3||588.4||588.3||0
1634559060000|2021-10-18 12:11:00|588.4|588.2|588.4|588.2|588.4|588.2|588.4|588.2|0
1634559070000|2021-10-18 12:11:10|588.3|588.1|588.3|588.1|588.3|588.1|588.3|588.1|0
1634559090000|2021-10-18 12:11:30|588.4|588.2|588.7|588.4|588.7|588.4|588.4|588.2|3026
1634559100000|2021-10-18 12:11:40|588.6|588.3|588.4|588.2|588.6|588.3|588.4|588.2|441
1634559110000|2021-10-18 12:11:50|588.5|588.3|588.6|588.3|588.6|588.4|588.5|588.3|392
1634559120000|2021-10-18 12:12:00|588.7|588.6|588.7|588.6|588.7|588.6|588.7|588.6|35
1634559130000|2021-10-18 12:12:10|588.8|588.7|589|588.7|589|588.8|588.8|588.7|4980
1634559140000|2021-10-18 12:12:20|588.9||588.9||588.9||588.8||99
1634559150000|2021-10-18 12:12:30|588.8|588.6|588.8|588.6|588.8|588.6|588.8|588.6|0
1634559170000|2021-10-18 12:12:50|588.7|588.5|588.5|588.3|588.7|588.5|588.5|588.3|1702
1634559180000|2021-10-18 12:13:00|588.6|588.4|588.8|588.7|589.1|588.8|588.6|588.4|5353
1634559190000|2021-10-18 12:13:10|588.9|588.8|588.9|588.7|589.2|588.9|588.9|588.7|821
1634559200000|2021-10-18 12:13:20|588.8|588.6|588.7|588.4|588.9|588.6|588.7|588.4|3094
1634559210000|2021-10-18 12:13:30|588.8|588.5|588.9|588.6|588.9|588.6|588.7|588.4|600
1634559220000|2021-10-18 12:13:40|588.7||588.9||588.9||588.7||2
1634559230000|2021-10-18 12:13:50||588.5||588.4||588.5||588.4|0
1634559240000|2021-10-18 12:14:00||588.5||588.5||588.5||588.5|0
1634559260000|2021-10-18 12:14:20|588.6|588.6|588.5|588.2|588.9|588.6|588.4|588.2|2149
1634559280000|2021-10-18 12:14:40|588.4|588.3|588.5|588.2|588.6|588.5|588.4|588.2|3600
1634559290000|2021-10-18 12:14:50|588.4||588.4||588.4||588.4||0
1634559310000|2021-10-18 12:15:10|||||||||120
1634559320000|2021-10-18 12:15:20|||||||||100
1634559330000|2021-10-18 12:15:30|588.5|588.4|588.6|588.4|588.7|588.5|588.5|588.4|10082
1634559350000|2021-10-18 12:15:50|588.7|588.5|588.9|588.6|589|588.6|588.7|588.5|475
1634559360000|2021-10-18 12:16:00|588.8|588.5|588.7|588.4|588.8|588.5|588.7|588.4|322
1634559390000|2021-10-18 12:16:30||588.5||588.4||588.5||588.4|0
1634559420000|2021-10-18 12:17:00||588.5||588.4||588.5||588.4|0
1634559430000|2021-10-18 12:17:10||588.5||588.5||588.5||588.5|0
1634559440000|2021-10-18 12:17:20|588.8|588.7|588.7|588.3|588.9|588.7|588.7|588.3|13956
1634559450000|2021-10-18 12:17:30|588.6|588.2|588.4|588.2|588.6|588.2|588.4|588.2|0
1634559490000|2021-10-18 12:18:10|588.5|588.3|588.6|588.4|588.7|588.4|588.5|588.2|802
1634559500000|2021-10-18 12:18:20|588.5|588.3|588.5|588.3|588.5|588.3|588.5|588.3|286
1634559510000|2021-10-18 12:18:30|588.4|588.4|588.4|588.2|588.4|588.4|588.4|588.2|6
1634559520000|2021-10-18 12:18:40|588.5|588.3|588.5|588.2|588.5|588.3|588.5|588.2|458
1634559540000|2021-10-18 12:19:00||588.3||588.3||588.3||588.3|0
1634559560000|2021-10-18 12:19:20|588.4|588.2|588.5|588.2|588.5|588.2|588.3|588.2|0
1634559570000|2021-10-18 12:19:30|588.4||588.4||588.4||588.4||0
1634559580000|2021-10-18 12:19:40|588.5|588.3|588.5|588.3|588.5|588.3|588.3|588.1|4776
1634559590000|2021-10-18 12:19:50|588.4||588.4||588.4||588.4||0
1634559600000|2021-10-18 12:20:00|588.3|588.2|588.3|588.2|588.4|588.3|588.2|588.1|3618
1634559610000|2021-10-18 12:20:10|588.4|588.3|588.5|588.2|588.5|588.3|588.4|588.2|3
1634559630000|2021-10-18 12:20:30|588.4|588.1|588.2|588|588.4|588.1|588.1|588|3473
1634559640000|2021-10-18 12:20:40|588.1||588.2||588.2||588.1||0
1634559650000|2021-10-18 12:20:50||588.1||588||588.1||588|0
1634559670000|2021-10-18 12:21:10|588.1|588.1|588.3|588|588.4|588.1|588.1|588|239
1634559680000|2021-10-18 12:21:20|588.2|587.9|588|587.8|588.2|588|588|587.7|1230
1634559690000|2021-10-18 12:21:30|588.1|587.9|587.4|587.1|588.1|587.9|587.4|587.1|39212
1634559700000|2021-10-18 12:21:40|587.3|587|587.2|587|587.3|587.1|587|586.8|11746
1634559710000|2021-10-18 12:21:50|587.3|587.1|587.4|587.2|587.5|587.3|587.3|587.1|2495
1634559720000|2021-10-18 12:22:00|587.3|587.3|587.6|587.3|587.7|587.4|587.3|587.3|2020
1634559730000|2021-10-18 12:22:10|587.7|587.4|587.8|587.4|587.9|587.8|587.7|587.4|16385
1634559740000|2021-10-18 12:22:20|587.9|587.5|587.9|587.8|587.9|587.8|587.9|587.5|1063
1634559760000|2021-10-18 12:22:40|587.8|587.7|587.7|587.5|587.9|587.7|587.7|587.5|55
1634559780000|2021-10-18 12:23:00|587.6|587.4|587.1|587|587.6|587.4|587.1|587|4557
1634559790000|2021-10-18 12:23:10|587.2||587.2||587.2||587.2||0
1634559800000|2021-10-18 12:23:20|587.3|587.1|587.3|587|587.3|587.1|587.3|587|1500
1634559820000|2021-10-18 12:23:40||587.1||587.1||587.1||587.1|0
1634559830000|2021-10-18 12:23:50|587.2|587|587.2|587|587.3|587|587.2|587|0
1634559840000|2021-10-18 12:24:00|587.1||587.1||587.1||587.1||0
1634559850000|2021-10-18 12:24:10|587.2||587.3||587.3||587.2||1700
1634559860000|2021-10-18 12:24:20|587.2|587.1|587.5|587.2|587.5|587.3|587.2|587.1|514
1634559870000|2021-10-18 12:24:30||587.1||587.1||587.1||587.1|0
1634559880000|2021-10-18 12:24:40|587.4|587|587.3|587|587.4|587|587.3|587|0
1634559890000|2021-10-18 12:24:50|587.2||587.2||587.2||587.2||0
1634559900000|2021-10-18 12:25:00|587.1||587.1||587.1||587.1||1330
1634559920000|2021-10-18 12:25:20|587.3|587.2|587.1|587|587.3|587.2|587.1|587|23207
1634559930000|2021-10-18 12:25:30|587.2|587.1|587.4|587.1|587.4|587.2|587.2|587.1|36
1634559940000|2021-10-18 12:25:40|587.5|587|587.4|587.1|587.5|587.3|587.4|587|1000
1634559960000|2021-10-18 12:26:00|587.3||587.3||587.3||587.3||0
1634559970000|2021-10-18 12:26:10|587.1|587|587.2|587|587.3|587.1|587.1|587|4
1634559980000|2021-10-18 12:26:20|587.1|586.9|586.8|586.4|587.2|586.9|586.7|586.3|3091
1634559990000|2021-10-18 12:26:30|586.7|586.3|586.6|586.4|586.8|586.5|586.5|586.3|184
1634560040000|2021-10-18 12:27:20|586.5|586.3|586.5|586.3|586.5|586.3|586.5|586.2|5902
1634560050000|2021-10-18 12:27:30||586.4||586.3||586.4||586.3|2
1634560060000|2021-10-18 12:27:40|586.4|586.2|586.4|586.2|586.4|586.2|586.4|586.2|0
1634560070000|2021-10-18 12:27:50||586.3||586.3||586.3||586.3|0
1634560080000|2021-10-18 12:28:00|586.3|586.2|585.5|585.3|586.3|586.2|585.2|585.1|134946
1634560090000|2021-10-18 12:28:10|585.4||585.5||585.5||585.4||0
1634560100000|2021-10-18 12:28:20|585.4|585.2|585.2|584.9|585.4|585.2|584.9|584.6|39047
1634560110000|2021-10-18 12:28:30|585.1|584.8|584.9|584.7|585.2|585|584.9|584.6|2067
1634560120000|2021-10-18 12:28:40|585.1|585|585.1|584.8|585.1|585|585.1|584.8|7137
1634560130000|2021-10-18 12:28:50|585|585|585.1|584.8|585.1|585|585|584.7|5000
1634560140000|2021-10-18 12:29:00|585|584.7|585|584.7|585.1|584.9|585|584.7|3634
1634560150000|2021-10-18 12:29:10|584.9|585|585|584.7|585.1|585|584.9|584.7|4500
1634560160000|2021-10-18 12:29:20|584.9|584.6|584.7|584.5|584.9|584.6|584.7|584.5|7431
1634560170000|2021-10-18 12:29:30|584.6|584.4|584.6|584.4|584.7|584.5|584.4|584.1|16417
1634560180000|2021-10-18 12:29:40|584.8|584.5|584.9|584.6|585|584.9|584.8|584.4|13183
1634560190000|2021-10-18 12:29:50|584.8|584.7|585|584.6|585|584.9|584.8|584.5|6613
1634560200000|2021-10-18 12:30:00|584.9|584.5|585|584.8|585.1|585|584.8|584.5|11725
1634560210000|2021-10-18 12:30:10||584.7||584.8||584.8||584.7|194
1634560220000|2021-10-18 12:30:20|584.9|584.7|584.8|584.5|584.9|584.7|584.6|584.3|2107
1634560230000|2021-10-18 12:30:30|584.7|584.6|584.7|584.4|584.7|584.6|584.6|584.3|8947
1634560240000|2021-10-18 12:30:40|584.8||584.7||584.8||584.7||0
1634560250000|2021-10-18 12:30:50|584.6||584.6||584.6||584.6||0
1634560260000|2021-10-18 12:31:00|584.5|584.3|584.6|584.3|584.6|584.4|584.5|584.2|1767
1634560270000|2021-10-18 12:31:10|584.5|584.2|584.5|584.2|584.5|584.2|584.5|584.2|0
1634560280000|2021-10-18 12:31:20|584.6|584.3|585|584.8|585|584.8|584.6|584.3|18578
1634560290000|2021-10-18 12:31:30|584.9|584.7|585|584.7|585|584.9|584.9|584.7|318
1634560300000|2021-10-18 12:31:40||584.8||584.8||584.8||584.8|50
1634560310000|2021-10-18 12:31:50|585.1|585|585.4|585|585.4|585|585.1|585|972
1634560320000|2021-10-18 12:32:00|585.3|585.1|585.3|585|585.4|585.1|585.1|585|579
1634560330000|2021-10-18 12:32:10|585.4|585.1|585.4|585.1|585.4|585.1|585.4|585.1|0
1634560340000|2021-10-18 12:32:20|585.6|585.5|585.3|585.1|585.7|585.5|585.3|585.1|8706
1634560350000|2021-10-18 12:32:30|585.5|585.2|585.5|585.3|585.6|585.3|585.5|585.2|2175
1634560360000|2021-10-18 12:32:40|585.4|585.2|585.7|585.5|585.7|585.5|585.4|585.1|437
1634560370000|2021-10-18 12:32:50|585.8|585.6|585.7|585.5|586|585.7|585.7|585.5|2594
1634560380000|2021-10-18 12:33:00||585.4||585.4||585.4||585.4|6
1634560390000|2021-10-18 12:33:10|585.6||585.6||585.6||585.6||0
1634560400000|2021-10-18 12:33:20|585.7|585.5|585.6|585.4|585.9|585.5|585.6|585.4|639
1634560410000|2021-10-18 12:33:30|585.7|585.5|585.8|585.5|585.8|585.5|585.7|585.5|395
1634560420000|2021-10-18 12:33:40||585.4||585.5||585.5||585.4|0
1634560440000|2021-10-18 12:34:00|585.9|585.6|585.6|585.4|586|585.7|585.6|585.4|1059
1634560460000|2021-10-18 12:34:20|585.5|585.3|585.5|585.2|585.5|585.3|585.5|585.2|8157
1634560470000|2021-10-18 12:34:30|585.6|585.3|585.4|585.2|585.6|585.3|585.4|585.2|1717
1634560510000|2021-10-18 12:35:10|585.3|585.1|585.4|585.1|585.4|585.1|585.3|585.1|2000
1634560520000|2021-10-18 12:35:20|585.5|585.4|585.4|585.1|585.6|585.4|585.3|585.1|9410
1634560540000|2021-10-18 12:35:40|585.5|585.4|585.6|585.4|585.6|585.4|585.5|585.4|1894
1634560550000|2021-10-18 12:35:50|585.7|585.5|585.7|585.4|585.7|585.5|585.7|585.4|1480
1634560560000|2021-10-18 12:36:00|585.6|585.3|585.4|585.1|585.6|585.3|585.4|585.1|9771
1634560580000|2021-10-18 12:36:20|585.5|585.2|585.4|585.1|585.6|585.2|585.2|585.1|5000
1634560590000|2021-10-18 12:36:30|585.3||585.3||585.3||585.2||310
1634560600000|2021-10-18 12:36:40|585.2||585.3||585.3||585.2||584
1634560610000|2021-10-18 12:36:50|585.2|585|585.1|585|585.2|585|585.1|585|403
1634560630000|2021-10-18 12:37:10|585|584.9|585.1|584.8|585.1|584.9|585|584.8|9707
1634560640000|2021-10-18 12:37:20|585|584.7|584.5|584.2|585|584.7|584.5|584.2|4429
1634560650000|2021-10-18 12:37:30|584.6|584.3|584.7|584.5|584.7|584.6|584.6|584.3|1308
1634560660000|2021-10-18 12:37:40|584.8|584.7|584.7|584.5|584.9|584.7|584.7|584.5|2800
1634560680000|2021-10-18 12:38:00|584.6|584.4|584.4|584.2|584.6|584.4|584.4|584.2|409
1634560690000|2021-10-18 12:38:10|584.5|584.1|584.2|584|584.5|584.1|584.2|584|1106
1634560700000|2021-10-18 12:38:20|584.1|583.9|583.8|583.7|584.2|584|583.8|583.5|12198
1634560710000|2021-10-18 12:38:30|583.9|583.6|583.8|583.6|583.9|583.7|583.7|583.4|1717
1634560720000|2021-10-18 12:38:40|583.7|583.5|583.7|583.5|583.7|583.5|583.7|583.5|0
1634560730000|2021-10-18 12:38:50|583.6|583.4|583.6|583.3|583.6|583.4|583.6|583.3|0
1634560740000|2021-10-18 12:39:00|583.7|583.4|583.6|583.3|583.7|583.6|583.4|583.1|10013
1634560750000|2021-10-18 12:39:10||583.4||583.3||583.4||583.3|0
1634560760000|2021-10-18 12:39:20|583.9|583.8|583.8|583.6|583.9|583.8|583.6|583.4|18411
1634560770000|2021-10-18 12:39:30|583.7|583.7|583.8|583.5|583.8|583.7|583.7|583.5|265
1634560780000|2021-10-18 12:39:40|583.7|583.4|584.4|584.1|584.6|584.2|583.6|583.3|27481
1634560790000|2021-10-18 12:39:50|584.5|584.2|584.6|584.3|584.6|584.3|584.5|584.2|0
1634560800000|2021-10-18 12:40:00|584.5|584.2|584.5|584.3|584.6|584.3|584.5|584.2|1125
1634560810000|2021-10-18 12:40:10|584.6|584.4|585|584.6|585|584.6|584.6|584.4|3620
1634560820000|2021-10-18 12:40:20|585.1|584.7|585|584.7|585.1|584.7|585|584.6|0
1634560830000|2021-10-18 12:40:30|585.1|584.8|585.1|584.7|585.2|584.8|584.9|584.7|300
1634560840000|2021-10-18 12:40:40|585.2|585|585.3|585|585.3|585.1|585|584.7|184701
1634560850000|2021-10-18 12:40:50|585.2|584.9|585.2|584.9|585.5|585.2|585.1|584.9|7460
1634560860000|2021-10-18 12:41:00|585.1|584.8|584.8|584.6|585.1|584.8|584.7|584.6|1799
1634560870000|2021-10-18 12:41:10|584.7|584.5|584.6|584.3|584.8|584.5|584.6|584.3|820
1634560880000|2021-10-18 12:41:20|584.5|584.2|584.5|584.2|584.5|584.2|584.4|584.1|9
1634560890000|2021-10-18 12:41:30|||||||||20
1634560900000|2021-10-18 12:41:40|584.6|584.3|585.3|585|585.3|585|584.6|584.3|3494
1634560910000|2021-10-18 12:41:50|585.2|584.9|585.2|584.8|585.2|584.9|585.2|584.8|0
1634560920000|2021-10-18 12:42:00||584.9||584.9||584.9||584.9|0
1634560940000|2021-10-18 12:42:20|585.1|584.8|585|584.6|585.1|584.8|584.8|584.4|3447
1634560950000|2021-10-18 12:42:30|584.9|584.5|584.9|584.5|584.9|584.5|584.8|584.5|0
1634560960000|2021-10-18 12:42:40|584.8|584.4|584.8|584.3|584.8|584.4|584.8|584.3|0
1634560970000|2021-10-18 12:42:50|584.7|584.2|584.6|584.2|584.7|584.2|584.6|584.2|0
1634560980000|2021-10-18 12:43:00|584.5|584.1|584.7|584.4|584.7|584.4|584.3|584.1|11962
1634560990000|2021-10-18 12:43:10|584.6|584.5|584.8|584.5|584.9|584.6|584.6|584.5|3335
1634561000000|2021-10-18 12:43:20|584.9|584.6|585|584.5|585|584.6|584.9|584.5|0
1634561030000|2021-10-18 12:43:50|584.9|584.4|584.6|584.4|584.9|584.4|584.6|584.3|0
1634561040000|2021-10-18 12:44:00|584.5|584.3|584.9|584.7|584.9|584.7|584.5|584.2|2932
1634561050000|2021-10-18 12:44:10|585|584.8|585.1|584.8|585.1|584.8|585|584.8|0
1634561060000|2021-10-18 12:44:20|585|584.7|584.7|584.4|585|584.7|584.7|584.3|275
1634561070000|2021-10-18 12:44:30|584.6|584.3|584.6|584.2|584.6|584.3|584.6|584.2|0
1634561080000|2021-10-18 12:44:40|584.5|584.3|584.6|584.3|584.6|584.4|584.5|584.3|0
1634561090000|2021-10-18 12:44:50|584.5|584.4|584.6|584.4|584.6|584.4|584.5|584.4|437
1634561100000|2021-10-18 12:45:00|584.7|584.3|584.9|584.7|584.9|584.7|584.7|584.3|2064
1634561110000|2021-10-18 12:45:10|585|584.8|585.4|585.1|585.5|585.2|585|584.8|2940
1634561120000|2021-10-18 12:45:20||585.2||585.2||585.2||585.1|0
1634561140000|2021-10-18 12:45:40|585.3|585.1|585.1|584.8|585.3|585.1|585.1|584.8|7842
1634561150000|2021-10-18 12:45:50|585|584.7|585.1|584.8|585.2|584.8|584.8|584.5|2102
1634561160000|2021-10-18 12:46:00|585.2|584.7|585.1|584.7|585.2|584.7|585.1|584.7|0
1634561170000|2021-10-18 12:46:10|585||585||585||585||0
1634561180000|2021-10-18 12:46:20|585.2|585.1|584.9|584.6|585.2|585.1|584.8|584.6|7200
1634561200000|2021-10-18 12:46:40|585.1|584.7|585.2|584.9|585.2|584.9|585.1|584.7|896
1634561210000|2021-10-18 12:46:50|585.1|584.8|585.1|584.8|585.2|584.9|585.1|584.8|2000
1634561220000|2021-10-18 12:47:00|585|584.7|584.9|584.5|585.1|584.7|584.9|584.5|323
1634561240000|2021-10-18 12:47:20||584.4||584.5||584.5||584.3|0
1634561280000|2021-10-18 12:48:00|584.8|584.4|584.4|584.2|584.8|584.4|584.4|584.2|2489
1634561290000|2021-10-18 12:48:10|584.3|584.1|584.3|584.2|584.4|584.2|584.2|584|2997
1634561300000|2021-10-18 12:48:20|584.2|584|584.2|584|584.2|584|584.2|584|3836
1634561310000|2021-10-18 12:48:30|584.1|584.1|584.3|584.1|584.3|584.1|584|583.7|14028
1634561320000|2021-10-18 12:48:40|584.4|584|584.4|584.1|584.4|584.2|584.2|583.9|9789
1634561330000|2021-10-18 12:48:50|584.3|584|584.3|584|584.3|584|584.2|584|86
1634561340000|2021-10-18 12:49:00|584.4|584.1|584.4|584.1|584.4|584.2|584.4|584.1|453
1634561350000|2021-10-18 12:49:10|584.3|584|584.3|584|584.3|584|584.3|584|0
1634561360000|2021-10-18 12:49:20|584.2||584.2||584.2||584.2||0
1634561370000|2021-10-18 12:49:30|584.1|583.9|584.1|583.8|584.1|583.9|584|583.8|645
1634561380000|2021-10-18 12:49:40|584.2|584|584.2|584|584.2|584.1|584.2|583.8|3644
1634561390000|2021-10-18 12:49:50|584.3|584.1|584.4|584.1|584.4|584.1|584.3|584.1|877
1634561400000|2021-10-18 12:50:00|584.5|584.2|584.9|584.5|584.9|584.6|584.5|584.2|3338
1634561410000|2021-10-18 12:50:10|584.8|584.4|584.7|584.2|584.8|584.4|584.5|584.2|53
1634561420000|2021-10-18 12:50:20|584.6||584.5||584.6||584.5||0
1634561440000|2021-10-18 12:50:40|584.4|584.3|584.6|584.4|584.6|584.5|584.4|584.3|1387
1634561460000|2021-10-18 12:51:00|584.7|584.5|584.7|584.5|584.9|584.5|584.7|584.4|35
1634561470000|2021-10-18 12:51:10|584.6|584.3|584.3|584|584.6|584.3|584.3|584|688
1634561480000|2021-10-18 12:51:20|584.4||584.4||584.4||584.4||0
1634561490000|2021-10-18 12:51:30|584.3|584.3|584.4|584.2|584.4|584.3|584.3|584.1|2086
1634561500000|2021-10-18 12:51:40|584.5|584.3|584.5|584.2|584.6|584.3|584.4|584.2|768
1634561510000|2021-10-18 12:51:50|584.4||584.5||584.5||584.4||0
1634561520000|2021-10-18 12:52:00|584.4|584.1|584.4|584.1|584.4|584.1|584.4|584.1|0
1634561530000|2021-10-18 12:52:10||584||584||584||584|0
1634561540000|2021-10-18 12:52:20|584.3||584.2||584.3||584.2||0
1634561550000|2021-10-18 12:52:30|584.1|583.9|584.1|583.8|584.2|583.9|584.1|583.7|5000
1634561560000|2021-10-18 12:52:40|584.2|583.9|584.2|584|584.3|584|584.2|583.9|2010
1634561570000|2021-10-18 12:52:50|584.1|583.9|584.1|583.8|584.1|584|584.1|583.8|2
1634561580000|2021-10-18 12:53:00|584|583.7|584.1|583.8|584.1|583.8|584|583.7|945
1634561590000|2021-10-18 12:53:10||583.9||583.8||583.9||583.8|0
1634561600000|2021-10-18 12:53:20||583.9||583.9||584||583.8|318
1634561610000|2021-10-18 12:53:30|584.2|584|584.2|584|584.2|584|584.1|584|349
1634561620000|2021-10-18 12:53:40|584.3|584.1|584.4|584.1|584.4|584.2|584.3|584.1|108
1634561630000|2021-10-18 12:53:50|584.3|584|584.3|584|584.4|584|584.3|583.9|0
1634561640000|2021-10-18 12:54:00||583.9||584||584||583.9|0
1634561660000|2021-10-18 12:54:20|584.2|583.9|584|583.7|584.2|583.9|584|583.6|1833
1634561670000|2021-10-18 12:54:30|583.9||583.9||583.9||583.9||0
1634561680000|2021-10-18 12:54:40|583.8|583.6|583.9|583.6|583.9|583.7|583.8|583.6|752
1634561710000|2021-10-18 12:55:10|583.8||583.8||583.8||583.8||0
1634561720000|2021-10-18 12:55:20|583.9|583.7|584|583.7|584.2|584|583.8|583.6|19867
1634561730000|2021-10-18 12:55:30|584.1|583.6|584.1|583.9|584.2|584|583.9|583.6|12735
1634561740000|2021-10-18 12:55:40|584|583.8|584.1|584|584.1|584|584|583.8|1
1634561750000|2021-10-18 12:55:50|584.2||584.3||584.3||584.2||623
1634561770000|2021-10-18 12:56:10|584.2||584.3||584.3||584.2||242
1634561780000|2021-10-18 12:56:20|584.2|584.1|584.3|584|584.3|584.1|584.2|584|2
1634561820000|2021-10-18 12:57:00|584.2|583.9|584|583.7|584.2|583.9|584|583.7|4860
1634561830000|2021-10-18 12:57:10||583.8||583.7||583.8||583.7|100
1634561840000|2021-10-18 12:57:20|583.9|583.6|584|583.7|584.3|584|583.9|583.6|17550
1634561850000|2021-10-18 12:57:30|583.9|583.6|584|583.7|584|583.7|583.9|583.6|1960
1634561860000|2021-10-18 12:57:40|584.1|583.8|584.2|583.8|584.2|583.9|584.1|583.8|960
1634561870000|2021-10-18 12:57:50|584.1||584.1||584.1||584.1||0
1634561880000|2021-10-18 12:58:00|584|583.7|584|583.7|584|583.7|584|583.7|0
1634561890000|2021-10-18 12:58:10|583.9||584||584||583.9||0
1634561900000|2021-10-18 12:58:20|584.4|583.8|584.5|584.2|584.5|584.2|584.2|583.6|42233
1634561910000|2021-10-18 12:58:30|584.6|584.3|584.8|584.6|584.8|584.7|584.6|584.3|7160
1634561920000|2021-10-18 12:58:40|584.9|584.7|584.9|584.6|584.9|584.8|584.9|584.6|1086
1634561930000|2021-10-18 12:58:50|585|584.7|585|584.7|585|584.7|585|584.7|0
1634561940000|2021-10-18 12:59:00|584.9|584.6|584.5|584.3|584.9|584.6|584.5|584.3|4412
1634561950000|2021-10-18 12:59:10|584.4|584.2|584.4|584.1|584.4|584.2|584.3|584.1|24
1634561960000|2021-10-18 12:59:20||584.2||584.2||584.2||584.2|16
1634561970000|2021-10-18 12:59:30||584.1||584.1||584.1||584.1|0
1634561980000|2021-10-18 12:59:40|584.3|584.2|584.2|583.9|584.4|584.2|584.2|583.9|1149
1634561990000|2021-10-18 12:59:50|584.1|584.1|584.1|583.9|584.1|584.1|584.1|583.9|238
1634562000000|2021-10-18 13:00:00|584.2|584|584.4|584.1|584.4|584.2|584.2|583.9|1747
1634562010000|2021-10-18 13:00:10|584.5|584.2|584.6|584.3|584.8|584.7|584.5|584.2|14967
1634562020000|2021-10-18 13:00:20|584.5|584.2|584.4|584.3|584.5|584.3|584.4|584.1|33
1634562030000|2021-10-18 13:00:30|584.5|584.2|584.5|584.2|584.5|584.2|584.5|584.2|564
1634562040000|2021-10-18 13:00:40|584.6|584.3|584.6|584.2|584.6|584.3|584.5|584.2|0
1634562050000|2021-10-18 13:00:50|584.7|584.3|584.6|584.2|584.7|584.4|584.6|584.2|0
1634562060000|2021-10-18 13:01:00|584.5|584.1|584.2|583.9|584.5|584.1|584.2|583.9|535
1634562070000|2021-10-18 13:01:10|584.1|584|584.1|583.7|584.2|584|584|583.7|1165
1634562090000|2021-10-18 13:01:30|584|584|583.8|583.6|584|584|583.8|583.6|3000
1634562110000|2021-10-18 13:01:50|583.9|583.8|584|583.8|584|583.8|583.9|583.8|0
1634562120000|2021-10-18 13:02:00|583.9|583.7|583.9|583.7|584|583.7|583.8|583.6|8
1634562130000|2021-10-18 13:02:10|583.8|583.8|584|583.8|584|583.8|583.8|583.8|2118
1634562170000|2021-10-18 13:02:50|584.1|583.9|584.2|584|584.2|584|584.1|583.9|8028
1634562180000|2021-10-18 13:03:00|584.3||584.3||584.3||584.3||0
1634562190000|2021-10-18 13:03:10|584.4|584.1|584.2|583.9|584.5|584.1|584.2|583.9|0
1634562200000|2021-10-18 13:03:20|584.3|584|584.3|584|584.3|584|584.2|584|0
1634562210000|2021-10-18 13:03:30|584.2|583.9|584|583.7|584.2|583.9|584|583.7|15811
1634562220000|2021-10-18 13:03:40|584.1|583.8|584.1|583.8|584.2|583.8|584.1|583.8|0
1634562230000|2021-10-18 13:03:50|584.5|583.9|584.9|584.6|585|584.6|584.3|583.7|71150
1634562270000|2021-10-18 13:04:30|585|584.7|585|584.7|585|584.7|585|584.7|1700
1634562280000|2021-10-18 13:04:40|585.1|584.8|585.2|585|585.3|585.1|585.1|584.8|4442
1634562290000|2021-10-18 13:04:50|585.3|585.1|585.1|584.9|585.4|585.1|585.1|584.9|2206
1634562300000|2021-10-18 13:05:00|585.3|585|585.4|585.2|585.4|585.2|585.3|585|128
1634562320000|2021-10-18 13:05:20|585.3|585.1|584.9|584.6|585.3|585.1|584.9|584.5|729
1634562330000|2021-10-18 13:05:30||584.5||584.5||584.5||584.5|0
1634562340000|2021-10-18 13:05:40|584.8|584.6|584.7|584.3|584.8|584.6|584.6|584.3|2590
1634562360000|2021-10-18 13:06:00|584.6||584.6||584.6||584.6||500
1634562370000|2021-10-18 13:06:10|584.7|584.4|584.8|584.6|585|584.6|584.7|584.4|1259
1634562380000|2021-10-18 13:06:20|584.7|584.5|584.7|584.4|584.8|584.5|584.7|584.3|0
1634562390000|2021-10-18 13:06:30|584.6|584.3|584.6|584.3|584.6|584.3|584.6|584.2|0
1634562400000|2021-10-18 13:06:40|584.5||584.5||584.5||584.5||0
1634562410000|2021-10-18 13:06:50|584.6|584.4|584.5|584.4|584.6|584.5|584.5|584.4|173
1634562420000|2021-10-18 13:07:00|584.6||584.7||584.7||584.6||1303
1634562430000|2021-10-18 13:07:10|584.6|584.3|584.6|584.4|584.6|584.4|584.5|584.3|1834
1634562440000|2021-10-18 13:07:20|584.7||584.6||584.7||584.6||0
1634562450000|2021-10-18 13:07:30|||||||||20
1634562460000|2021-10-18 13:07:40|584.7|584.5|584.7|584.5|584.7|584.6|584.7|584.4|683
1634562480000|2021-10-18 13:08:00|584.8|584.6|584.7|584.5|584.9|584.7|584.7|584.5|4680
1634562490000|2021-10-18 13:08:10|||||||||94
1634562500000|2021-10-18 13:08:20|584.6|584.4|584.8|584.5|585|584.9|584.6|584.3|9839
1634562520000|2021-10-18 13:08:40|584.7|584.4|584.5|584.3|584.7|584.4|584.5|584.3|0
1634562530000|2021-10-18 13:08:50|584.7|584.4|584.6|584.4|584.8|584.6|584.6|584.3|3481
1634562540000|2021-10-18 13:09:00||584.3||584.3||584.3||584.3|0
1634562550000|2021-10-18 13:09:10|584.4|584.4|584.4|584.2|584.5|584.4|584.4|584.2|887
1634562560000|2021-10-18 13:09:20||584.1||584.1||584.1||584.1|0
1634562570000|2021-10-18 13:09:30|584.3|584|584.2|584|584.3|584|584.2|584|671
1634562580000|2021-10-18 13:09:40|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|426
1634562600000|2021-10-18 13:10:00|584.4|584.2|584.6|584.3|584.7|584.4|584.4|584.2|1001
1634562610000|2021-10-18 13:10:10|584.5||584.6||584.6||584.5||0
1634562620000|2021-10-18 13:10:20||584.4||584.4||584.4||584.4|300
1634562630000|2021-10-18 13:10:30||584.3||584.3||584.3||584.3|958
1634562640000|2021-10-18 13:10:40|584.5|584.2|584.5|584.2|584.5|584.2|584.3|584|2277
1634562650000|2021-10-18 13:10:50|584.4||584.4||584.4||584.4||0
1634562690000|2021-10-18 13:11:30|584.5|584.3|584.8|584.5|584.8|584.6|584.3|584.2|6908
1634562710000|2021-10-18 13:11:50|584.7|584.4|584.7|584.4|584.7|584.4|584.7|584.4|0
1634562720000|2021-10-18 13:12:00|584.6|584.3|584.6|584.4|584.7|584.4|584.4|584.1|183
1634562730000|2021-10-18 13:12:10|584.7|584.5|584.8|584.6|584.8|584.7|584.6|584.5|447
1634562740000|2021-10-18 13:12:20|584.7|584.5|584.7|584.4|584.7|584.5|584.7|584.4|0
1634562750000|2021-10-18 13:12:30|584.8|584.5|584.8|584.5|584.8|584.5|584.8|584.5|0
1634562760000|2021-10-18 13:12:40|584.7|584.6|584.7|584.5|584.8|584.6|584.7|584.5|1299
1634562770000|2021-10-18 13:12:50|584.6|584.4|584.6|584.4|584.6|584.4|584.6|584.4|85
1634562780000|2021-10-18 13:13:00||584.5||584.5||584.5||584.5|0
1634562790000|2021-10-18 13:13:10|584.7||584.8||584.8||584.7||1442
1634562800000|2021-10-18 13:13:20|584.7|584.4|584.6|584.4|584.7|584.4|584.6|584.4|493
1634562810000|2021-10-18 13:13:30|||||||||300
1634562820000|2021-10-18 13:13:40|584.5||584.5||584.5||584.5||0
1634562840000|2021-10-18 13:14:00|584.6|584.5|584.8|584.5|584.8|584.5|584.6|584.4|868
1634562850000|2021-10-18 13:14:10|584.9|584.6|585.3|585|585.4|585.2|584.9|584.6|21529
1634562860000|2021-10-18 13:14:20|585.2||585.2||585.2||585.2||0
1634562880000|2021-10-18 13:14:40|585.1|584.9|585.4|585.1|585.4|585.1|585|584.6|4120
1634562890000|2021-10-18 13:14:50|585.5|585.2|585.4|585.2|585.5|585.4|585.4|585.2|2294
1634562900000|2021-10-18 13:15:00|585.3|584.9|585.5|585.1|585.5|585.1|585.2|584.9|4000
1634562910000|2021-10-18 13:15:10|585.6|585.2|585.9|585.5|586|585.6|585.6|585.2|15352
1634562920000|2021-10-18 13:15:20||585.6||585.6||585.6||585.6|0
1634562930000|2021-10-18 13:15:30||585.5||585.6||585.6||585.5|0
1634562960000|2021-10-18 13:16:00|585.8|585.5|585.8|585.5|585.8|585.5|585.7|585.5|329
1634562970000|2021-10-18 13:16:10|585.7||585.7||585.8||585.6||5123
1634562980000|2021-10-18 13:16:20|585.6|585.4|585.4|585.1|585.6|585.4|585.2|584.9|17539
1634562990000|2021-10-18 13:16:30|585.3|585|585.3|584.9|585.3|585|585.3|584.9|0
1634563000000|2021-10-18 13:16:40||584.8||584.9||584.9||584.8|0
1634563020000|2021-10-18 13:17:00|585.2||585.1||585.2||585.1||0
1634563050000|2021-10-18 13:17:30|585.2|585|585.5|585.4|585.8|585.4|585.2|585|8087
1634563060000|2021-10-18 13:17:40|585.4|585.3|585.4|585|585.4|585.3|585.3|584.9|1238
1634563070000|2021-10-18 13:17:50||584.9||584.9||584.9||584.9|0
1634563080000|2021-10-18 13:18:00|585.3|584.6|584.8|584.5|585.3|584.7|584.8|584.5|18000
1634563090000|2021-10-18 13:18:10|584.9|584.6|585.1|584.8|585.1|584.8|584.9|584.6|617
1634563100000|2021-10-18 13:18:20|585|584.7|584.5|584.2|585|584.7|584.5|584.2|800
1634563120000|2021-10-18 13:18:40|584.4||584.4||584.4||584.4||0
1634563160000|2021-10-18 13:19:20|584.3|584.1|584.4|584.1|584.4|584.2|584.2|584.1|7239
1634563170000|2021-10-18 13:19:30|584.3||584.3||584.3||584.2||0
1634563200000|2021-10-18 13:20:00|584.2|584|584.1|583.9|584.2|584|584|583.8|9330
1634563210000|2021-10-18 13:20:10|584.2|584|584.3|584|584.3|584|584.2|583.9|12
1634563220000|2021-10-18 13:20:20|584.2|584.1|584.4|584.2|584.6|584.3|584.2|584|10432
1634563250000|2021-10-18 13:20:50|584.3|584.1|584.2|584|584.4|584.1|584.2|584|1105
1634563260000|2021-10-18 13:21:00||584.1||584||584.1||584|626
1634563270000|2021-10-18 13:21:10|584.4|584.1|584.5|584.2|584.5|584.2|584.4|584.1|670
1634563280000|2021-10-18 13:21:20|584.4|584.3|584.5|584.2|584.5|584.3|584.3|584|1961
1634563290000|2021-10-18 13:21:30|584.4|584.1|584.3|584|584.4|584.1|584.3|584|134
1634563300000|2021-10-18 13:21:40|584.2|584.1|584.2|584|584.2|584.1|584.2|584|323
1634563310000|2021-10-18 13:21:50|584.1|583.9|584.1|583.7|584.1|583.9|584|583.6|6
1634563320000|2021-10-18 13:22:00||583.8||583.8||583.8||583.8|0
1634563370000|2021-10-18 13:22:50|584|584|584.1|583.8|584.1|584|583.9|583.7|1168
1634563380000|2021-10-18 13:23:00|584.2|583.9|584.5|584.1|584.6|584.2|584.2|583.9|6881
1634563390000|2021-10-18 13:23:10|584.4|584|584.7|584.4|584.7|584.4|584.3|583.9|1162
1634563400000|2021-10-18 13:23:20|584.5|584.3|584.4|584.1|584.5|584.3|584.3|584.1|2766
1634563420000|2021-10-18 13:23:40|584.5|584.2|584.7|584.5|584.8|584.5|584.5|584.2|2078
1634563430000|2021-10-18 13:23:50|584.6|584.4|584.6|584.3|584.6|584.4|584.6|584.3|0
1634563450000|2021-10-18 13:24:10|584.7|584.2|584.7|584.3|584.7|584.3|584.6|584.2|0
1634563470000|2021-10-18 13:24:30|584.8|584.4|585.2|584.9|585.2|584.9|584.8|584.4|2584
1634563480000|2021-10-18 13:24:40|585.1||585.2||585.2||585.1||0
1634563490000|2021-10-18 13:24:50|585.3|585|585.4|585|585.4|585.1|585.3|585|280
1634563510000|2021-10-18 13:25:10|585.3|584.9|585.3|584.9|585.3|584.9|585.3|584.9|0
1634563520000|2021-10-18 13:25:20|585.2|585|585.2|585|585.3|585|585.2|585|1261
1634563530000|2021-10-18 13:25:30|585.1|584.9|585|584.8|585.1|584.9|585|584.8|130
1634563540000|2021-10-18 13:25:40|584.9|584.7|585.2|584.9|585.5|585|584.9|584.5|31435
1634563550000|2021-10-18 13:25:50||585||585||585||584.9|0
1634563560000|2021-10-18 13:26:00|585.3|585.1|585.8|585.4|585.9|585.5|585.3|585.1|2497
1634563570000|2021-10-18 13:26:10|585.9|585.5|586|585.7|586|585.8|585.7|585.5|2546
1634563580000|2021-10-18 13:26:20|585.8|585.8|586.1|585.7|586.2|585.8|585.8|585.5|1932
1634563590000|2021-10-18 13:26:30|586.2|585.8|585.7|585.5|586.2|585.8|585.7|585.4|3587
1634563600000|2021-10-18 13:26:40|585.6|585.4|585.7|585.3|585.7|585.4|585.6|585.3|3
1634563610000|2021-10-18 13:26:50|585.6|585.2|584.9|584.6|585.6|585.2|584.9|584.6|1282
1634563620000|2021-10-18 13:27:00|584.8|584.7|584.4|584.1|584.8|584.7|584.4|584|2450
1634563630000|2021-10-18 13:27:10|584.5|584.2|584.6|584.3|584.6|584.4|584.5|584.2|627
1634563640000|2021-10-18 13:27:20|584.7|584.4|584.7|584.5|584.8|584.5|584.7|584.4|276
1634563650000|2021-10-18 13:27:30|584.6|584.4|584.7|584.4|584.7|584.4|584.5|584.3|511
1634563660000|2021-10-18 13:27:40|584.5|584.5|584.7|584.4|584.7|584.5|584.5|584.4|343
1634563670000|2021-10-18 13:27:50|584.9|584.5|584.7|584.4|584.9|584.6|584.7|584.4|2200
1634563680000|2021-10-18 13:28:00|584.5|584.5|585.2|584.8|585.2|584.8|584.5|584.3|1536
1634563690000|2021-10-18 13:28:10|585.3|584.9|585.3|585.1|585.5|585.1|585.3|584.9|100
1634563700000|2021-10-18 13:28:20|585.4|585|585.3|585.1|585.5|585.2|585.2|585|1718
1634563710000|2021-10-18 13:28:30|585.2|585|585.2|584.7|585.2|585|585.1|584.7|647
1634563720000|2021-10-18 13:28:40|585.1|584.8|585.1|584.7|585.1|584.8|585.1|584.7|833
1634563730000|2021-10-18 13:28:50|585|584.6|585.7|585.3|585.7|585.3|584.8|584.4|2511
1634563740000|2021-10-18 13:29:00|585.6|585.2|585.3|584.9|585.6|585.3|585.3|584.9|3712
1634563750000|2021-10-18 13:29:10|585.4|585|585.4|585|585.5|585.2|585.3|584.9|3053
1634563760000|2021-10-18 13:29:20||585.1||585.1||585.1||585.1|0
1634563770000|2021-10-18 13:29:30|585.5|585.2|585.6|585.3|585.6|585.3|585.5|585.1|240
1634563790000|2021-10-18 13:29:50|585.5|585.2|585.4|585.1|585.5|585.2|585.3|584.9|635
1634563800000|2021-10-18 13:30:00|585.3|584.9|584.8|584.6|585.3|584.9|584.7|584.5|5334
1634563810000|2021-10-18 13:30:10|584.7|584.4|584.8|584.4|584.9|584.4|584.7|584.3|6
1634563820000|2021-10-18 13:30:20|584.9|584.5|585.3|584.9|585.4|584.9|584.9|584.5|2740
1634563830000|2021-10-18 13:30:30|585.2|584.8|585|584.6|585.3|584.8|585|584.6|1032
1634563840000|2021-10-18 13:30:40|584.9|584.5|585.1|584.6|585.1|584.7|584.8|584.5|1333
1634563850000|2021-10-18 13:30:50|585.2|584.7|584.9|584.6|585.2|584.8|584.7|584.5|9417
1634563860000|2021-10-18 13:31:00|585|584.7|585.8|585.6|585.8|585.7|585|584.7|6295
1634563870000|2021-10-18 13:31:10|585.7|585.5|585.8|585.4|585.8|585.5|585.6|585.3|0
1634563880000|2021-10-18 13:31:20|585.7|585.3|585.6|585.4|585.7|585.4|585.6|585.3|0
1634563890000|2021-10-18 13:31:30|585.5|585.3|585.5|585.1|585.7|585.3|585.4|585.1|1232
1634563900000|2021-10-18 13:31:40|585.4|585|585.3|585|585.5|585.1|585.2|585|208
1634563910000|2021-10-18 13:31:50|585.2|585.1|585.3|585|585.3|585.1|585.2|585|1359
1634563920000|2021-10-18 13:32:00|585.5|585.1|585.5|585.2|585.7|585.4|585.4|585.1|1073
1634563930000|2021-10-18 13:32:10|585.6|585.3|585.7|585.4|586.1|586|585.6|585.3|31454
1634563950000|2021-10-18 13:32:30|585.9|585.5|586.2|585.8|586.2|585.9|585.9|585.5|1112
1634563960000|2021-10-18 13:32:40|586.3|585.9|587|586.7|587|586.8|586.3|585.9|7770
1634563970000|2021-10-18 13:32:50|587.1|586.8|587.1|586.8|587.5|587.3|587|586.7|25868
1634563980000|2021-10-18 13:33:00|587|586.9|586.7|586.4|587|586.9|586.7|586.4|188
1634563990000|2021-10-18 13:33:10|586.8|586.5|586.8|586.5|587|586.7|586.6|586.4|3922
1634564000000|2021-10-18 13:33:20|586.7|586.4|586.2|586|586.7|586.4|586.2|586|13717
1634564010000|2021-10-18 13:33:30|586.1|585.9|586.2|585.9|586.3|586|586.1|585.7|6357
1634564020000|2021-10-18 13:33:40|586.3|586|586.4|586.1|586.5|586.3|586.3|586|814
1634564030000|2021-10-18 13:33:50|586.5|586.2|586.5|586.2|586.5|586.2|586.5|586.2|0
1634564040000|2021-10-18 13:34:00|586.6|586.1|587.2|586.8|587.2|586.8|586.5|586.1|720
1634564050000|2021-10-18 13:34:10|587.3|586.9|587.7|587.3|587.8|587.4|587.1|586.9|6101
1634564060000|2021-10-18 13:34:20|587.6|587.2|587.3|587|587.6|587.3|587.2|587|8896
1634564070000|2021-10-18 13:34:30|587.4|587.1|587.8|587.4|587.9|587.5|587.4|587|975
1634564080000|2021-10-18 13:34:40|587.7|587.3|587.6|587.3|587.7|587.3|587.6|587.2|0
1634564090000|2021-10-18 13:34:50|587.5|587.2|587.3|587|587.5|587.2|587.2|587|609
1634564100000|2021-10-18 13:35:00|587.2|586.8|586.6|586.2|587.2|586.8|586.5|586.2|15632
1634564110000|2021-10-18 13:35:10|586.7|586.3|586.7|586.3|586.8|586.5|586.6|586.2|0
1634564120000|2021-10-18 13:35:20|586.6|586.4|586.3|586.1|586.6|586.4|586.3|586.1|0
1634564130000|2021-10-18 13:35:30|586.4|586.3|586.5|586.1|586.5|586.3|586.3|586.1|5
1634564140000|2021-10-18 13:35:40|586.4|586|586.2|585.9|586.4|586|586.1|585.8|1875
1634564150000|2021-10-18 13:35:50|586.1|585.8|585.9|585.5|586.2|585.9|585.9|585.5|997
1634564160000|2021-10-18 13:36:00|585.8||585.8||585.8||585.8||0
1634564170000|2021-10-18 13:36:10|585.7|585.4|585.8|585.4|585.8|585.6|585.5|585.1|23890
1634564180000|2021-10-18 13:36:20|585.9|585.5|586.5|586.2|586.6|586.2|585.9|585.5|4052
1634564190000|2021-10-18 13:36:30|586.6|586.5|586.7|586.2|586.9|586.5|586.5|586.2|13062
1634564200000|2021-10-18 13:36:40|586.5|586.3|586.7|586.3|586.7|586.4|586.5|586.3|2
1634564220000|2021-10-18 13:37:00|586.8|586.4|586.6|586.2|587|586.7|586.6|586.2|10412
1634564230000|2021-10-18 13:37:10|586.5|586.1|585.8|585.4|586.6|586.1|585.8|585.3|1825
1634564240000|2021-10-18 13:37:20|585.9|585.3|585.8|585.4|585.9|585.5|585.8|585.3|1400
1634564250000|2021-10-18 13:37:30|585.9|585.5|585.8|585.4|586.1|585.7|585.8|585.4|0
1634564260000|2021-10-18 13:37:40||585.5||585.5||585.5||585.5|0
1634564270000|2021-10-18 13:37:50|585.9|585.4|585.8|585.5|585.9|585.5|585.8|585.4|0
1634564280000|2021-10-18 13:38:00|585.9|585.6|586|585.7|586.1|585.8|585.9|585.6|2457
1634564290000|2021-10-18 13:38:10|586.1|585.6|585.7|585.4|586.1|585.6|585.7|585.4|0
1634564300000|2021-10-18 13:38:20|585.6||585.5||585.6||585.5||0
1634564310000|2021-10-18 13:38:30|585.6|585.5|585.5|585.4|585.6|585.5|585.5|585.4|563
1634564320000|2021-10-18 13:38:40|585.6|585.5|586.2|585.8|586.2|585.8|585.6|585.5|2155
1634564330000|2021-10-18 13:38:50|586.3|585.9|586.4|586|586.4|586.1|586.2|585.8|0
1634564340000|2021-10-18 13:39:00|586.3|586.1|585.8|585.5|586.3|586.1|585.7|585.5|1865
1634564350000|2021-10-18 13:39:10|585.7|585.4|585.6|585.3|585.7|585.4|585.6|585.3|2059
1634564360000|2021-10-18 13:39:20|585.7|585.4|585.9|585.5|586|585.6|585.7|585.3|297
1634564370000|2021-10-18 13:39:30|586|585.6|586|585.7|586|585.8|586|585.6|0
1634564380000|2021-10-18 13:39:40|585.9||586||586||585.9||0
1634564390000|2021-10-18 13:39:50|585.9|585.8|586|585.7|586.2|585.9|585.9|585.7|998
1634564400000|2021-10-18 13:40:00|586.1|585.8|586.1|585.8|586.2|586|586.1|585.7|1330
1634564410000|2021-10-18 13:40:10|586.2|585.9|586.3|586|586.3|586|586.2|585.9|600
1634564420000|2021-10-18 13:40:20|586.4|586.1|586.4|586.1|586.5|586.1|586.3|586|0
1634564430000|2021-10-18 13:40:30|586.3|586|586.2|585.8|586.4|586.1|586.1|585.8|2921
1634564440000|2021-10-18 13:40:40|585.8|585.7|586.2|585.8|586.2|585.8|585.8|585.4|1503
1634564450000|2021-10-18 13:40:50|586.1||586.1||586.1||586.1||0
1634564460000|2021-10-18 13:41:00|586.2|585.9|586.3|586.1|586.4|586.1|586.2|585.8|1298
1634564470000|2021-10-18 13:41:10|586.5|586.2|586.4|586.1|586.7|586.4|586.4|586.1|1992
1634564480000|2021-10-18 13:41:20|586.3||586.2||586.3||586.2||0
1634564500000|2021-10-18 13:41:40|586.3|585.9|586.3|586.1|586.4|586.1|586.3|585.9|1476
1634564510000|2021-10-18 13:41:50|586.4|586.2|586.7|586.2|586.7|586.4|586.4|586.2|1484
1634564520000|2021-10-18 13:42:00|586.6|586.3|586.4|586.2|586.6|586.3|586.3|586.1|3619
1634564530000|2021-10-18 13:42:10|586.3|586.1|586.4|586.1|586.4|586.1|586.3|586.1|0
1634564540000|2021-10-18 13:42:20|586.3|586.2|586.2|585.9|586.6|586.5|586.2|585.9|11903
1634564550000|2021-10-18 13:42:30|586.1|585.8|586.3|585.9|586.3|586|586|585.7|1852
1634564560000|2021-10-18 13:42:40|586.4|586|586.8|586.4|586.8|586.4|586.4|586|1557
1634564570000|2021-10-18 13:42:50|586.6|586.2|586.3|586|586.6|586.2|586|585.6|958
1634564580000|2021-10-18 13:43:00|586.2|585.9|586|585.7|586.2|585.9|586|585.7|0
1634564590000|2021-10-18 13:43:10|585.9|585.6|586.2|585.9|586.2|585.9|585.7|585.5|1405
1634564600000|2021-10-18 13:43:20|586.1|585.8|586.1|585.8|586.1|586|586.1|585.7|1000
1634564610000|2021-10-18 13:43:30|586.2|585.9|586.1|585.9|586.6|586.1|586.1|585.9|2013
1634564620000|2021-10-18 13:43:40|586.2|586|586.3|586|586.3|586|586.1|585.9|1924
1634564630000|2021-10-18 13:43:50|586.2|585.9|586.2|585.9|586.2|585.9|586.2|585.9|100
1634564640000|2021-10-18 13:44:00|586.3|586|586.2|585.9|586.3|586.1|586.1|585.8|1232
1634564650000|2021-10-18 13:44:10|586.3|586|586.3|586.1|586.3|586.2|586.3|586|1342
1634564660000|2021-10-18 13:44:20|586.2|586|586.3|586|586.3|586.1|586.2|586|2
1634564670000|2021-10-18 13:44:30|586.2|585.9|585.8|585.5|586.2|585.9|585.8|585.5|0
1634564680000|2021-10-18 13:44:40||585.6||585.5||585.6||585.5|0
1634564690000|2021-10-18 13:44:50|585.7|585.4|585.7|585.4|585.7|585.5|585.4|585|5972
1634564700000|2021-10-18 13:45:00|585.6|585.5|585.8|585.5|586|585.7|585.6|585.4|4003
1634564710000|2021-10-18 13:45:10|585.9|585.6|585.9|585.6|585.9|585.7|585.9|585.5|5
1634564720000|2021-10-18 13:45:20|586|585.7|586|585.7|586|585.8|585.8|585.6|2001
1634564730000|2021-10-18 13:45:30|585.9|585.8|585.8|585.7|586.1|585.8|585.8|585.6|2500
1634564740000|2021-10-18 13:45:40|586|585.6|585.8|585.6|586|585.7|585.8|585.6|1000
1634564750000|2021-10-18 13:45:50|585.7|585.4|585.6|585.3|585.7|585.4|585.6|585.3|59
1634564760000|2021-10-18 13:46:00|585.5|585.2|584.8|584.5|585.5|585.4|584.7|584.3|35556
1634564770000|2021-10-18 13:46:10|584.9|584.6|585|584.6|585|584.8|584.8|584.6|2925
1634564780000|2021-10-18 13:46:20|584.9|584.7|584.8|584.6|585|584.8|584.8|584.6|0
1634564790000|2021-10-18 13:46:30|584.7|584.7|584.9|584.7|585.1|585|584.7|584.4|15199
1634564800000|2021-10-18 13:46:40|585|584.8|584.9|584.5|585.1|584.8|584.6|584.3|1055
1634564810000|2021-10-18 13:46:50|584.8||584.8||584.8||584.8||0
1634564820000|2021-10-18 13:47:00|584.9|584.6|584.5|584.3|584.9|584.8|584.3|584|3178
1634564830000|2021-10-18 13:47:10|584.4|584.2|584.4|584.2|584.4|584.2|584.3|584.1|160
1634564840000|2021-10-18 13:47:20|584.3|584.1|584.4|584|584.4|584.1|584.3|584|54
1634564850000|2021-10-18 13:47:30||584.2||584.2||584.2||584.2|0
1634564870000|2021-10-18 13:47:50|584.5|584.3|584.5|584.2|584.6|584.4|584.5|584.2|1882
1634564880000|2021-10-18 13:48:00||584.3||584.2||584.3||584.2|0
1634564890000|2021-10-18 13:48:10|584.4|584.3|584.5|584.2|584.5|584.3|584.4|584.1|73
1634564900000|2021-10-18 13:48:20|584.4|584.3|584.4|584.2|584.4|584.3|584.4|584.2|152
1634564910000|2021-10-18 13:48:30|584.3|584.3|584.4|584.2|584.4|584.3|584.2|584.1|381
1634564920000|2021-10-18 13:48:40|584.5|584.3|584.5|584.4|584.7|584.4|584.4|584.2|8612
1634564930000|2021-10-18 13:48:50|584.6|584.5|585|584.8|585|584.9|584.6|584.5|1091
1634564940000|2021-10-18 13:49:00|584.9|584.7|584.2|584|584.9|584.7|584.2|584|4189
1634564950000|2021-10-18 13:49:10|584.3|584.1|584.4|584.1|584.6|584.3|584.3|584.1|6816
1634564960000|2021-10-18 13:49:20|584.3|584|584.3|583.8|584.4|584|584.1|583.7|2530
1634564970000|2021-10-18 13:49:30|584.2|584|584.2|583.8|584.2|584|584|583.7|4523
1634564980000|2021-10-18 13:49:40|584.3||584.3||584.3||584.3||0
1634564990000|2021-10-18 13:49:50|584.2|583.9|584.3|584.1|584.3|584.1|584.2|583.9|1462
1634565000000|2021-10-18 13:50:00|584.2|583.9|583.8|583.5|584.2|583.9|583.6|583.5|7714
1634565010000|2021-10-18 13:50:10|583.7|583.4|583.5|583.3|583.7|583.5|583.5|583.3|44304
1634565020000|2021-10-18 13:50:20|583.6|583.4|583.6|583.3|583.7|583.4|583.5|583.3|2469
1634565030000|2021-10-18 13:50:30||583.4||583.3||583.4||583.3|0
1634565040000|2021-10-18 13:50:40|583.5||583.5||583.5||583.5||0
1634565050000|2021-10-18 13:50:50|583.6|583.4|583.6|583.4|583.7|583.5|583.5|583.3|3982
1634565060000|2021-10-18 13:51:00|583.7|583.3|583.8|583.5|583.8|583.6|583.7|583.3|670
1634565070000|2021-10-18 13:51:10|583.6|583.6|583.6|583.3|583.6|583.6|583.6|583.3|711
1634565080000|2021-10-18 13:51:20|583.7|583.4|583.3|583.1|583.7|583.5|583.3|583.1|6459
1634565090000|2021-10-18 13:51:30|583.2|583|582.9|582.7|583.2|583|582.9|582.6|9956
1634565100000|2021-10-18 13:51:40|583.1|582.6|583|582.7|583.1|583|582.8|582.5|12151
1634565110000|2021-10-18 13:51:50|582.9|582.6|583|582.7|583.1|583|582.9|582.6|12500
1634565120000|2021-10-18 13:52:00|582.9|582.6|582|581.8|582.9|582.6|581.9|581.5|17884
1634565130000|2021-10-18 13:52:10|581.9|581.7|582.1|581.8|582.1|581.9|581.8|581.5|454
1634565140000|2021-10-18 13:52:20|582|581.9|582.4|582.2|582.6|582.2|582|581.7|27798
1634565150000|2021-10-18 13:52:30|582.5|582.1|582.4|582.2|582.7|582.6|582.4|582|12008
1634565160000|2021-10-18 13:52:40|582.5|582.3|582.6|582.3|582.6|582.3|582.5|582.3|0
1634565170000|2021-10-18 13:52:50|582.4|582.4|582.9|582.5|582.9|582.5|582.4|582.3|3014
1634565180000|2021-10-18 13:53:00|582.8|582.4|582.5|582.1|582.8|582.4|582.3|582|410
1634565190000|2021-10-18 13:53:10|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.1|0
1634565200000|2021-10-18 13:53:20|582.6|582.3|582.9|582.6|582.9|582.7|582.4|582.2|7204
1634565210000|2021-10-18 13:53:30|582.6|582.5|582.8|582.5|582.9|582.6|582.6|582.4|3903
1634565220000|2021-10-18 13:53:40|582.7|582.4|582.4|582.1|582.7|582.4|582.3|582|467
1634565230000|2021-10-18 13:53:50|582.3|582.2|582.4|582.2|582.4|582.2|582.3|582|1363
1634565250000|2021-10-18 13:54:10|582.3|582.1|582.1|581.7|582.4|582.1|582.1|581.7|2868
1634565260000|2021-10-18 13:54:20|582.2|581.8|582|581.7|582.2|581.8|582|581.7|1198
1634565270000|2021-10-18 13:54:30|582.1|582|582|581.7|582.1|582|582|581.7|4000
1634565280000|2021-10-18 13:54:40|582.1|581.6|582|581.6|582.1|581.7|582|581.6|0
1634565290000|2021-10-18 13:54:50||581.7||581.7||581.7||581.7|0
1634565300000|2021-10-18 13:55:00|581.9|581.8|581.9|581.7|582|581.8|581.9|581.7|2000
1634565310000|2021-10-18 13:55:10|582|581.8|582.5|582.3|582.6|582.3|581.9|581.7|11826
1634565320000|2021-10-18 13:55:20|582.4|582.1|582.5|582.2|582.5|582.2|582.4|582.1|10
1634565330000|2021-10-18 13:55:30|582.4|582.1|582|581.7|582.4|582.1|582|581.7|1197
1634565340000|2021-10-18 13:55:40|581.9|581.5|581.8|581.6|581.9|581.6|581.8|581.5|200
1634565350000|2021-10-18 13:55:50|581.7|581.5|581.8|581.5|581.9|581.8|581.7|581.4|5256
1634565360000|2021-10-18 13:56:00|581.9|581.7|582|581.8|582.1|581.8|581.8|581.7|1205
1634565370000|2021-10-18 13:56:10|582.1|581.9|582|581.8|582.4|582|582|581.7|3416
1634565380000|2021-10-18 13:56:20|582.2|581.9|581.8|581.5|582.4|582|581.8|581.5|1835
1634565390000|2021-10-18 13:56:30|581.9|581.6|581.9|581.7|581.9|581.7|581.9|581.6|324
1634565410000|2021-10-18 13:56:50|582.1|581.8|582.1|581.7|582.3|582|582|581.7|4004
1634565420000|2021-10-18 13:57:00|582|581.8|582|581.7|582.4|582.1|582|581.7|1849
1634565440000|2021-10-18 13:57:20|581.9|581.8|581.7|581.4|581.9|581.8|581.5|581.2|2413
1634565450000|2021-10-18 13:57:30|581.6|581.3|581|580.7|581.7|581.3|581|580.7|14429
1634565460000|2021-10-18 13:57:40|581.1|580.8|581.1|580.8|581.3|581.1|580.9|580.6|19044
1634565470000|2021-10-18 13:57:50|581.2|581|581.2|580.9|581.2|581|581.2|580.8|2992
1634565480000|2021-10-18 13:58:00|581.1|580.8|581|580.7|581.1|581|581|580.7|449
1634565490000|2021-10-18 13:58:10|580.9|580.6|581.5|581.2|581.7|581.4|580.8|580.4|5397
1634565500000|2021-10-18 13:58:20|581.4|581.1|581.5|581.1|581.6|581.5|581.4|581|3000
1634565510000|2021-10-18 13:58:30|581.4|581.5|581.3|581.1|581.6|581.5|581.3|581.1|5920
1634565540000|2021-10-18 13:59:00|581.2|581|581.2|581.1|581.2|581.1|581.2|581|733
1634565550000|2021-10-18 13:59:10|581.4|581.3|581.1|580.9|581.4|581.3|581.1|580.7|21349
1634565560000|2021-10-18 13:59:20|581|580.8|580.9|580.7|581.1|580.8|580.7|580.4|8896
1634565570000|2021-10-18 13:59:30|581|580.8|581.3|581|581.3|581|581|580.7|5484
1634565580000|2021-10-18 13:59:40|581.2|581.1|581.3|581|581.3|581.1|581.2|580.9|400
1634565590000|2021-10-18 13:59:50||581.1||581.1||581.1||581|0
1634565610000|2021-10-18 14:00:10|581.4|581.2|581.5|581.3|581.5|581.3|581.3|581|13645
1634565620000|2021-10-18 14:00:20|||||||||252
1634565630000|2021-10-18 14:00:30|581.4|581.2|581.4|581|581.4|581.2|581.4|581|748
1634565640000|2021-10-18 14:00:40|581.3|580.9|581.4|581.1|581.4|581.2|581|580.7|17636
1634565650000|2021-10-18 14:00:50|581.5|581.2|581.7|581.4|581.7|581.4|581.4|581.2|1429
1634565660000|2021-10-18 14:01:00|581.6|581.2|581.8|581.4|581.8|581.5|581.6|581.2|2241
1634565670000|2021-10-18 14:01:10|581.9|581.5|582.1|581.7|582.5|582.2|581.9|581.5|7880
1634565680000|2021-10-18 14:01:20||581.8||581.9||581.9||581.8|0
1634565690000|2021-10-18 14:01:30|582.2||582.2||582.2||582.2||50
1634565700000|2021-10-18 14:01:40|582.3|582|582.8|582.3|582.9|582.4|582.2|581.8|23348
1634565710000|2021-10-18 14:01:50|582.7|582.4|582.6|582.4|582.7|582.4|582.6|582.4|0
1634565720000|2021-10-18 14:02:00|582.5|582.3|582.9|582.6|582.9|582.6|582.1|581.8|6080
1634565730000|2021-10-18 14:02:10|582.8|582.5|583|582.7|583.2|583.1|582.8|582.3|8228
1634565740000|2021-10-18 14:02:20|583.2|583.1|583|582.8|583.2|583.1|583|582.8|5000
1634565750000|2021-10-18 14:02:30|582.9|582.7|583.1|582.7|583.2|583|582.9|582.6|5658
1634565760000|2021-10-18 14:02:40|583|582.8|583|582.7|583|582.8|583|582.7|500
1634565770000|2021-10-18 14:02:50|583.1|582.8|583.1|582.8|583.3|582.9|583.1|582.8|447
1634565780000|2021-10-18 14:03:00|583|582.7|582.9|582.7|583|582.7|582.8|582.6|0
1634565790000|2021-10-18 14:03:10|583|582.6|583.3|583|583.3|583|583|582.6|401
1634565800000|2021-10-18 14:03:20|583.2|583.1|583.2|583|583.6|583.3|583.2|582.9|4103
1634565810000|2021-10-18 14:03:30|583.3|583.1|583.3|583|583.4|583.1|583.2|583|324
1634565820000|2021-10-18 14:03:40|583.2|582.9|583.3|582.9|583.4|583|583.2|582.8|147
1634565830000|2021-10-18 14:03:50|583.2|582.8|583|582.7|583.2|582.8|583|582.7|0
1634565840000|2021-10-18 14:04:00|582.9|582.6|583|582.7|583|582.7|582.8|582.5|1387
1634565850000|2021-10-18 14:04:10|582.9|582.6|583.2|582.9|583.2|583|582.9|582.6|3741
1634565860000|2021-10-18 14:04:20|583.3|583|583.4|583|583.4|583.1|583.3|583|318
1634565870000|2021-10-18 14:04:30|583.5|583.1|583.4|583.2|583.5|583.2|583.4|583.1|1957
1634565880000|2021-10-18 14:04:40|583.5|583.3|583.5|583.1|583.5|583.4|583.4|583.1|1124
1634565890000|2021-10-18 14:04:50|583.4||583.4||583.4||583.4||152
1634565900000|2021-10-18 14:05:00|583.5|583.2|584.2|583.8|584.5|583.9|583.5|583.2|4628
1634565910000|2021-10-18 14:05:10|584.1|583.7|584|583.7|584.1|583.7|584|583.7|0
1634565920000|2021-10-18 14:05:20|583.9|583.4|583.3|582.9|583.9|583.7|583.3|582.9|2466
1634565930000|2021-10-18 14:05:30|583.2|582.8|582.8|582.6|583.3|582.9|582.8|582.6|20
1634565940000|2021-10-18 14:05:40|582.7|582.7|583|582.8|583|582.8|582.7|582.7|1262
1634565950000|2021-10-18 14:05:50|583.1|582.9|583.6|583.1|583.6|583.1|583.1|582.8|3664
1634565960000|2021-10-18 14:06:00|583.5|583.2|583.8|583.4|583.8|583.4|583.5|583.2|400
1634565970000|2021-10-18 14:06:10|583.7|583.3|583.4|583.2|583.7|583.3|583.4|583.2|1361
1634565980000|2021-10-18 14:06:20|583.3|583.1|583.2|582.8|583.3|583.1|583.2|582.8|0
1634565990000|2021-10-18 14:06:30|583.3|582.9|583.1|582.8|583.4|583|583.1|582.8|2320
1634566000000|2021-10-18 14:06:40|583.2|583.1|583.1|582.8|583.2|583.1|583|582.6|4
1634566020000|2021-10-18 14:07:00|583|582.6|582.7|582.4|583|582.6|582.7|582.4|2066
1634566030000|2021-10-18 14:07:10|582.8|582.5|582.5|582.1|582.9|582.5|582.5|582.1|4930
1634566040000|2021-10-18 14:07:20|582.4|582|582.4|582.1|582.4|582.2|582.4|582|0
1634566050000|2021-10-18 14:07:30|582.5|582.2|582.7|582.4|582.7|582.5|582.5|582.2|1714
1634566060000|2021-10-18 14:07:40|582.8|582.3|582.8|582.5|582.8|582.7|582.7|582.3|2342
1634566070000|2021-10-18 14:07:50|582.7|582.4|582.6|582.3|582.7|582.5|582.6|582.3|42
1634566080000|2021-10-18 14:08:00|582.5|582.4|582.5|582.2|582.5|582.4|582.5|582.2|0
1634566090000|2021-10-18 14:08:10|582.4|582.1|582.4|582|582.4|582.1|582.4|582|0
1634566100000|2021-10-18 14:08:20|582.5|582.1|582.6|582.4|582.6|582.4|582.5|582.1|1692
1634566110000|2021-10-18 14:08:30|582.7|582.5|582.8|582.6|582.8|582.6|582.7|582.5|353
1634566120000|2021-10-18 14:08:40|582.7|582.5|582.8|582.5|582.8|582.5|582.7|582.4|333
1634566130000|2021-10-18 14:08:50|582.9|582.6|582.9|582.6|583|582.8|582.9|582.5|2650
1634566140000|2021-10-18 14:09:00|583|582.7|583|582.7|583|582.8|582.9|582.6|1075
1634566150000|2021-10-18 14:09:10|582.9|582.6|583|582.7|583|582.7|582.9|582.6|0
1634566160000|2021-10-18 14:09:20|582.9|582.6|582.6|582.3|582.9|582.6|582.6|582.3|2
1634566170000|2021-10-18 14:09:30|582.5|582.2|582.6|582.3|582.6|582.3|582.5|582.2|0
1634566190000|2021-10-18 14:09:50|582.5|582.2|582.7|582.3|582.7|582.4|582.5|582.2|0
1634566200000|2021-10-18 14:10:00|582.8|582.4|583|582.7|583|582.7|582.8|582.4|2768
1634566210000|2021-10-18 14:10:10|582.9|582.6|583.1|582.9|583.2|582.9|582.9|582.6|3662
1634566220000|2021-10-18 14:10:20|583.2|583|583|582.7|583.2|583.1|582.9|582.6|5143
1634566230000|2021-10-18 14:10:30|582.9||583||583||582.9||0
1634566250000|2021-10-18 14:10:50|583.1|582.8|583.2|583.1|583.5|583.2|583.1|582.8|1938
1634566260000|2021-10-18 14:11:00|583.3|582.9|583.4|583|583.4|583|583.2|582.8|41
1634566270000|2021-10-18 14:11:10||583.1||583.1||583.1||583.1|0
1634566280000|2021-10-18 14:11:20|583.5|583.2|583.6|583.3|583.7|583.5|583.5|583.1|1690
1634566290000|2021-10-18 14:11:30|583.5||583.6||583.6||583.5||0
1634566300000|2021-10-18 14:11:40|583.5|583.2|583.4|583.1|583.5|583.2|583.3|583.1|2
1634566310000|2021-10-18 14:11:50|583.3|583|583.5|583.3|583.5|583.3|583.2|583|3425
1634566320000|2021-10-18 14:12:00|583.6|583.4|583.6|583.5|583.8|583.5|583.6|583.4|887
1634566330000|2021-10-18 14:12:10|583.7||583.7||583.7||583.6||0
1634566340000|2021-10-18 14:12:20|583.6|583.4|583.6|583.3|583.6|583.4|583.5|583.2|92
1634566350000|2021-10-18 14:12:30|583.7|583.4|583.7|583.6|583.8|583.6|583.7|583.4|2601
1634566360000|2021-10-18 14:12:40|583.8|583.5|583.8|583.5|583.8|583.5|583.8|583.4|1342
1634566370000|2021-10-18 14:12:50|583.7|583.4|583.5|583.2|583.7|583.4|583.5|583.1|0
1634566380000|2021-10-18 14:13:00|583.6||583.6||583.6||583.6||0
1634566390000|2021-10-18 14:13:10|583.5|583.1|583.7|583.3|583.7|583.5|583.3|583|8181
1634566400000|2021-10-18 14:13:20|583.8|583.4|583.9|583.6|584.1|583.7|583.7|583.4|2516
1634566410000|2021-10-18 14:13:30|583.8|583.5|583.9|583.6|583.9|583.6|583.7|583.5|68
1634566420000|2021-10-18 14:13:40|584|583.5|584|583.6|584.1|583.6|584|583.5|0
1634566430000|2021-10-18 14:13:50|584.1|583.7|584.1|583.9|584.1|583.9|584|583.7|961
1634566440000|2021-10-18 14:14:00|584.2|583.8|584.2|584|584.2|584.1|584.2|583.8|1509
1634566450000|2021-10-18 14:14:10|584.3|584.2|584.2|584|584.3|584.2|584.2|584|15000
1634566460000|2021-10-18 14:14:20|584.3|584.1|584.2|584|584.3|584.1|584.2|584|2413
1634566480000|2021-10-18 14:14:40|584.3|584.1|584.4|584|584.4|584.2|584.3|584|1976
1634566490000|2021-10-18 14:14:50|584.3|583.9|584.1|584|584.3|584|584.1|583.8|4592
1634566500000|2021-10-18 14:15:00|584.2|584.1|584.2|584|584.3|584.1|584.2|584|511
1634566510000|2021-10-18 14:15:10|584.1||584.1||584.1||584.1||0
1634566520000|2021-10-18 14:15:20|584.2||584.1||584.2||584.1||1929
1634566530000|2021-10-18 14:15:30|584.2|584.1|584.4|584.1|584.4|584.2|584.2|584.1|3376
1634566540000|2021-10-18 14:15:40||584.2||584.1||584.2||584.1|0
1634566550000|2021-10-18 14:15:50|584.3||584.4||584.4||584.3||0
1634566560000|2021-10-18 14:16:00|584.3|584|584.1|583.8|584.3|584|584.1|583.7|1116
1634566570000|2021-10-18 14:16:10|584.2|584|584.2|583.8|584.2|584|584.1|583.8|94
1634566580000|2021-10-18 14:16:20|584.1|583.9|584.3|584.1|584.4|584.1|584.1|583.9|2476
1634566590000|2021-10-18 14:16:30|584.4|584.2|584.5|584.2|584.7|584.4|584.4|584.2|8296
1634566600000|2021-10-18 14:16:40|584.6|584.3|584.7|584.4|585|584.7|584.6|584.3|2889
1634566610000|2021-10-18 14:16:50|584.6|584.3|584.7|584.4|584.8|584.7|584.5|584.3|5921
1634566620000|2021-10-18 14:17:00|584.6|584.5|584.7|584.4|584.8|584.6|584.6|584.4|3794
1634566630000|2021-10-18 14:17:10|584.8|584.5|585|584.6|585|584.8|584.8|584.5|3419
1634566640000|2021-10-18 14:17:20|586.4|584.7|585.6|585.4|586.4|585.8|585.2|584.7|129039
1634566650000|2021-10-18 14:17:30|585.7|585.3|585.6|585.3|585.7|585.5|585.5|585.3|6092
1634566660000|2021-10-18 14:17:40|585.7|585.4|585.6|585.3|585.7|585.5|585.6|585.3|2262
1634566670000|2021-10-18 14:17:50|585.7|585.4|585.8|585.5|585.8|585.6|585.7|585.4|2125
1634566680000|2021-10-18 14:18:00|585.9|585.6|586.1|585.9|586.1|585.9|585.9|585.6|1738
1634566690000|2021-10-18 14:18:10|586.4|586|586|585.7|586.4|586.1|586|585.7|14753
1634566700000|2021-10-18 14:18:20|585.9|585.6|585.7|585.4|585.9|585.6|585.6|585.3|4869
1634566710000|2021-10-18 14:18:30|585.6|585.5|585.7|585.5|585.7|585.5|585.5|585.2|2948
1634566720000|2021-10-18 14:18:40|585.8|585.6|585.4|585|585.8|585.6|585.3|585|4372
1634566730000|2021-10-18 14:18:50|585.3|585.1|585.3|585.1|585.4|585.2|585.2|585|0
1634566740000|2021-10-18 14:19:00|585.2|585|585.1|584.8|585.3|585.2|584.9|584.7|23621
1634566750000|2021-10-18 14:19:10|585|584.9|585|584.7|585.1|584.9|585|584.7|4212
1634566760000|2021-10-18 14:19:20|584.9||585||585||584.9||0
1634566770000|2021-10-18 14:19:30|585.1|584.8|585.5|585.2|585.6|585.3|585.1|584.8|14520
1634566780000|2021-10-18 14:19:40|585.6|585.3|586.7|586.3|586.7|586.3|585.6|585.2|13777
1634566790000|2021-10-18 14:19:50|586.8|586.4|586.8|586.5|586.8|586.5|586.8|586.4|0
1634566800000|2021-10-18 14:20:00|586.9|586.6|586.8|586.5|587.1|586.7|586.7|586.5|5638
1634566810000|2021-10-18 14:20:10|586.7|586.4|586.6|586.4|586.7|586.4|586.4|586.1|4482
1634566820000|2021-10-18 14:20:20|586.5|586.3|586.1|586|586.6|586.4|586.1|586|1772
1634566830000|2021-10-18 14:20:30|586|585.9|586|585.8|586|585.9|585.9|585.8|2944
1634566840000|2021-10-18 14:20:40|585.9|585.7|585.8|585.7|585.9|585.7|585.8|585.6|2143
1634566850000|2021-10-18 14:20:50|585.9||585.9||585.9||585.9||235
1634566860000|2021-10-18 14:21:00|586|585.9|586|585.7|586|585.9|585.9|585.7|11492
1634566870000|2021-10-18 14:21:10|585.9|585.6|586|585.8|586|585.8|585.7|585.5|2234
1634566880000|2021-10-18 14:21:20|586.1|585.9|585.9|585.8|586.3|586.1|585.9|585.8|4550
1634566890000|2021-10-18 14:21:30|586|585.9|586.2|585.9|586.2|585.9|586|585.9|276
1634566900000|2021-10-18 14:21:40|586.3|586|586.4|586|586.5|586.2|586.3|586|6821
1634566910000|2021-10-18 14:21:50|586.5|586.2|586.8|586.5|586.8|586.7|586.2|586|17176
1634566920000|2021-10-18 14:22:00|586.7|586.4|586.5|586.2|586.8|586.7|586.5|586.2|10406
1634566930000|2021-10-18 14:22:10|586.4|586.1|586.3|586|586.4|586.2|586.2|585.9|170
1634566940000|2021-10-18 14:22:20|586.2|585.9|586.1|585.8|586.2|585.9|585.6|585.5|35649
1634566950000|2021-10-18 14:22:30|586|585.6|585.9|585.7|586.1|585.8|585.9|585.6|5
1634566960000|2021-10-18 14:22:40|585.8|585.6|585.8|585.5|586.2|586.1|585.8|585.5|14891
1634566970000|2021-10-18 14:22:50|585.9|585.6|585.8|585.6|586|585.7|585.8|585.6|703
1634566980000|2021-10-18 14:23:00|585.7|585.5|585.7|585.5|585.7|585.5|585.7|585.5|93
1634566990000|2021-10-18 14:23:10|585.6|585.4|585.9|585.6|585.9|585.6|585.6|585.2|986
1634567000000|2021-10-18 14:23:20|585.6|585.5|585.9|585.6|585.9|585.7|585.6|585.4|3470
1634567010000|2021-10-18 14:23:30|585.8|585.5|585.9|585.6|585.9|585.7|585.8|585.5|1358
1634567020000|2021-10-18 14:23:40|586|585.9|585.9|585.6|586|585.9|585.8|585.6|11214
1634567030000|2021-10-18 14:23:50|585.8||585.8||585.8||585.8||276
1634567040000|2021-10-18 14:24:00|585.9|585.5|585.9|585.7|585.9|585.7|585.9|585.5|0
1634567050000|2021-10-18 14:24:10|586|585.8|586.3|586.1|586.3|586.2|586|585.8|29855
1634567060000|2021-10-18 14:24:20|586.4|586|586.7|586.4|586.9|586.7|586.4|586|3883
1634567070000|2021-10-18 14:24:30|586.8|586.5|587|586.7|587|586.8|586.8|586.5|2665
1634567080000|2021-10-18 14:24:40||586.6||586.9||586.9||586.6|196
1634567090000|2021-10-18 14:24:50|587.1|587|586.9|586.6|587.3|587|586.9|586.6|13056
1634567100000|2021-10-18 14:25:00|586.8|586.5|586.7|586.5|586.8|586.5|586.7|586.5|0
1634567110000|2021-10-18 14:25:10|586.8|586.4|586.5|586.2|586.8|586.4|586.5|586.2|750
1634567120000|2021-10-18 14:25:20|586.4|586.1|586.1|585.8|586.4|586.1|586.1|585.8|2322
1634567130000|2021-10-18 14:25:30|586|585.7|586|585.7|586.1|585.9|585.7|585.5|7220
1634567140000|2021-10-18 14:25:40|585.9|585.6|585.8|585.5|585.9|585.6|585.7|585.5|958
1634567150000|2021-10-18 14:25:50|585.7||585.8||585.8||585.7||0
1634567160000|2021-10-18 14:26:00|585.9|585.6|585.9|585.6|586|585.7|585.8|585.5|269
1634567170000|2021-10-18 14:26:10|586|585.7|586.2|586|586.2|586|586|585.7|3911
1634567180000|2021-10-18 14:26:20|586.1|585.9|586.2|586|586.3|586.2|586.1|585.8|11504
1634567190000|2021-10-18 14:26:30|586.3|585.9|586|585.7|586.3|585.9|585.9|585.6|413
1634567200000|2021-10-18 14:26:40|585.9|585.6|586|585.6|586.1|585.7|585.9|585.6|500
1634567210000|2021-10-18 14:26:50||585.7||585.7||585.7||585.7|0
1634567220000|2021-10-18 14:27:00|585.9|585.6|585.9|585.6|585.9|585.6|585.9|585.6|0
1634567230000|2021-10-18 14:27:10|586|585.7|585.9|585.7|586|585.8|585.9|585.6|682
1634567240000|2021-10-18 14:27:20||585.6||585.6||585.6||585.6|0
1634567250000|2021-10-18 14:27:30|585.8|585.5|585.5|585.2|585.8|585.5|585.4|585|2798
1634567260000|2021-10-18 14:27:40|585.4|585.1|585.7|585.5|585.7|585.5|585.4|585.1|1719
1634567270000|2021-10-18 14:27:50|585.8|585.4|585.8|585.6|585.8|585.6|585.8|585.4|1944
1634567280000|2021-10-18 14:28:00|585.9|585.7|586|585.7|586.1|585.8|585.9|585.6|746
1634567290000|2021-10-18 14:28:10||585.6||585.7||585.7||585.6|0
1634567300000|2021-10-18 14:28:20|585.9||585.9||585.9||585.9||0
1634567310000|2021-10-18 14:28:30|585.8|585.6|585.6|585.3|585.8|585.6|585.6|585.2|378
1634567320000|2021-10-18 14:28:40|585.5|585.2|585.3|585|585.5|585.2|585.2|585|2214
1634567330000|2021-10-18 14:28:50|585.4|585.1|585.8|585.5|585.8|585.6|585.4|585.1|2239
1634567340000|2021-10-18 14:29:00|585.7|585.4|585.7|585.4|585.9|585.5|585.7|585.4|40
1634567360000|2021-10-18 14:29:20|585.6|585.3|585.5|585.2|585.6|585.3|585.5|585.2|75
1634567370000|2021-10-18 14:29:30||585.3||585.3||585.3||585.3|0
1634567390000|2021-10-18 14:29:50|585.6|585.4|585.7|585.3|585.7|585.4|585.6|585.3|682
1634567400000|2021-10-18 14:30:00|585.6|585.4|585.7|585.3|585.7|585.4|585.6|585.3|0
1634567410000|2021-10-18 14:30:10|585.6|585.2|585.5|585.2|585.7|585.2|585.4|585.2|0
1634567420000|2021-10-18 14:30:20||585.3||585.3||585.3||585.3|0
1634567430000|2021-10-18 14:30:30|585.4|585.2|585.5|585.2|585.5|585.2|585.4|585.2|0
1634567440000|2021-10-18 14:30:40|585.4||585.5||585.5||585.4||0
1634567460000|2021-10-18 14:31:00|585.4||585.4||585.4||585.4||0
1634567470000|2021-10-18 14:31:10|585.5||585.4||585.5||585.4||0
1634567480000|2021-10-18 14:31:20|585.5|585.3|585.6|585.4|585.8|585.5|585.5|585.3|2120
1634567490000|2021-10-18 14:31:30|585.5|585.3|585.4|585.2|585.5|585.3|585.3|585.2|5927
1634567500000|2021-10-18 14:31:40|585.5|585.3|585.6|585.3|585.6|585.3|585.5|585.3|1756
1634567510000|2021-10-18 14:31:50|585.5|585.2|585.5|585.3|585.5|585.3|585.3|585.2|1974
1634567520000|2021-10-18 14:32:00|586.1|585.2|585.8|585.6|586.1|586|585.7|585.2|21668
1634567530000|2021-10-18 14:32:10|585.9|585.7|585.9|585.6|585.9|585.8|585.8|585.6|616
1634567540000|2021-10-18 14:32:20|585.8|585.7|585.9|585.7|585.9|585.7|585.8|585.7|0
1634567560000|2021-10-18 14:32:40|586|585.8|585.9|585.7|586.1|585.9|585.8|585.6|3100
1634567570000|2021-10-18 14:32:50|586.1|585.8|586.3|586|586.3|586.1|586.1|585.8|5408
1634567580000|2021-10-18 14:33:00|586.5|586.4|586.5|586.4|586.6|586.4|586.5|586.4|34778
1634567590000|2021-10-18 14:33:10|586.4|586.3|586.5|586.3|586.5|586.3|586.3|586|1344
1634567610000|2021-10-18 14:33:30|586.6|586.4|586.7|586.5|586.9|586.6|586.6|586.4|873
1634567620000|2021-10-18 14:33:40|586.8|586.6|586.9|586.7|586.9|586.7|586.7|586.6|2446
1634567630000|2021-10-18 14:33:50|587|586.8|587|586.7|587.1|586.8|587|586.7|798
1634567640000|2021-10-18 14:34:00|586.9|586.8|586.9|586.7|586.9|586.8|586.8|586.6|4115
1634567650000|2021-10-18 14:34:10|586.8|586.8|587|586.6|587|586.8|586.8|586.4|0
1634567660000|2021-10-18 14:34:20|586.9|586.5|586.5|586.2|586.9|586.5|586.5|586.2|7204
1634567670000|2021-10-18 14:34:30|586.6|586.5|586.6|586.2|586.7|586.5|586.5|586.2|11518
1634567680000|2021-10-18 14:34:40||586.3||586.3||586.3||586.3|0
1634567690000|2021-10-18 14:34:50|586.5||586.5||586.5||586.5||0
1634567700000|2021-10-18 14:35:00|586.4|586.2|586.3|586|586.5|586.2|586.3|586|9
1634567710000|2021-10-18 14:35:10|586.2|585.9|586.1|585.8|586.2|585.9|586|585.8|900
1634567720000|2021-10-18 14:35:20|586|585.7|586|585.7|586|585.7|586|585.7|0
1634567740000|2021-10-18 14:35:40||585.8||585.8||585.8||585.8|0
1634567750000|2021-10-18 14:35:50|585.9|585.7|585.9|585.7|586|585.7|585.9|585.7|0
1634567760000|2021-10-18 14:36:00|585.8|585.6|585.5|585.3|585.8|585.6|585.5|585.3|2982
1634567770000|2021-10-18 14:36:10|585.4|585.1|585.4|585.1|585.5|585.3|585.3|585|18435
1634567780000|2021-10-18 14:36:20|585.3|585|585.3|585.1|585.3|585.1|585.3|585|0
1634567790000|2021-10-18 14:36:30|585.4|585.2|585.3|585.1|585.4|585.2|585.3|585.1|1975
1634567800000|2021-10-18 14:36:40|585.4|585.2|585.4|585.2|585.5|585.3|585.4|585.2|1102
1634567810000|2021-10-18 14:36:50||585.1||585.1||585.1||585.1|0
1634567820000|2021-10-18 14:37:00|585.5|585.2|585.4|585.3|585.5|585.4|585.4|585.2|665
1634567830000|2021-10-18 14:37:10|585.5||585.5||585.5||585.5||560
1634567840000|2021-10-18 14:37:20|585.4|585.2|585.5|585.3|585.5|585.3|585.4|585.1|160
1634567850000|2021-10-18 14:37:30|585.4|585.2|585.4|585.3|585.4|585.3|585.4|585.1|7
1634567860000|2021-10-18 14:37:40|585.3|585.2|585.3|585.1|585.3|585.2|585.3|585|118
1634567880000|2021-10-18 14:38:00|585.4|585.2|585.4|585.2|585.4|585.3|585.4|585.2|805
1634567890000|2021-10-18 14:38:10|585.3|585.1|585.2|585|585.3|585.2|585.2|585|73
1634567900000|2021-10-18 14:38:20|585.3|585.1|585.3|585.1|585.4|585.2|585.3|585.1|3583
1634567920000|2021-10-18 14:38:40||585||585.1||585.2||585|0
1634567940000|2021-10-18 14:39:00|585.4|585.2|585.5|585.3|585.6|585.5|585.4|585.2|1949
1634567950000|2021-10-18 14:39:10|585.4|585.2|585.4|585.2|585.4|585.2|585.4|585.1|53
1634567970000|2021-10-18 14:39:30|585.5||585.5||585.5||585.5||1
1634567980000|2021-10-18 14:39:40|585.4||585.4||585.5||585.4||0
1634568010000|2021-10-18 14:40:10|585.3|585.1|585.2|585|585.3|585.1|585.1|584.8|4862
1634568020000|2021-10-18 14:40:20|585.3|585.2|585.2|585|585.3|585.2|585.2|584.9|3000
1634568030000|2021-10-18 14:40:30|585.1|584.9|585|584.8|585.2|585|585|584.8|1937
1634568050000|2021-10-18 14:40:50|585.2|584.9|585.4|585.3|585.4|585.3|585.2|584.9|3066
1634568060000|2021-10-18 14:41:00|585.3|585.2|585.3|585|585.3|585.2|585.3|585|461
1634568070000|2021-10-18 14:41:10|585.2|584.9|585.2|584.9|585.3|585|585.2|584.9|0
1634568080000|2021-10-18 14:41:20|585.3|585|585.3|585|585.3|585|585.3|585|500
1634568090000|2021-10-18 14:41:30||585.1||585.1||585.1||585.1|0
1634568100000|2021-10-18 14:41:40|585.4|585.2|585.5|585.3|585.6|585.3|585.4|585.2|2200
1634568110000|2021-10-18 14:41:50|585.6|585.5|585.8|585.5|585.8|585.5|585.6|585.5|290
1634568120000|2021-10-18 14:42:00|586|585.6|585.5|585.2|586.1|586|585.5|585.2|34656
1634568130000|2021-10-18 14:42:10|585.6|585.3|585.5|585.3|585.8|585.5|585.5|585.3|9050
1634568140000|2021-10-18 14:42:20|585.6|585.4|585.8|585.5|585.8|585.6|585.6|585.4|1255
1634568150000|2021-10-18 14:42:30|585.9|585.6|585.9|585.7|585.9|585.7|585.9|585.6|0
1634568160000|2021-10-18 14:42:40|586|585.8|585.7|585.4|586.1|585.8|585.7|585.4|3669
1634568170000|2021-10-18 14:42:50|585.6|585.3|585.5|585.2|585.6|585.4|585.4|585.2|1161
1634568180000|2021-10-18 14:43:00||585.3||585.2||585.3||585.2|0
1634568190000|2021-10-18 14:43:10|585.6|585.5|585.9|585.6|585.9|585.6|585.6|585.5|4057
1634568200000|2021-10-18 14:43:20|586|585.7|586.1|585.9|586.1|585.9|586|585.7|343
1634568220000|2021-10-18 14:43:40|586.2|586|586.3|586|586.3|586.1|586.2|586|2000
1634568230000|2021-10-18 14:43:50|586.4|586.1|586.3|586|586.4|586.2|586.1|585.9|6321
1634568240000|2021-10-18 14:44:00|586.4|586.1|586.3|586.1|586.5|586.2|586.3|586.1|5185
1634568250000|2021-10-18 14:44:10|586.2|586|586.6|586.3|586.7|586.3|586.2|586|1261
1634568260000|2021-10-18 14:44:20|586.7|586.2|586.4|586.1|586.7|586.3|586.3|586.1|1356
1634568270000|2021-10-18 14:44:30|586.5|586.2|586.6|586.3|586.6|586.3|586.5|586.2|0
1634568280000|2021-10-18 14:44:40|586.5|586.4|586.5|586.2|586.5|586.4|586.4|586.2|3228
1634568290000|2021-10-18 14:44:50|586.6|586.1|586.6|586.3|586.6|586.3|586.6|586.1|0
1634568300000|2021-10-18 14:45:00|586.5|586.4|586.5|586.3|586.6|586.4|586.5|586.3|0
1634568310000|2021-10-18 14:45:10|586.6||586.5||586.6||586.5||0
1634568320000|2021-10-18 14:45:20|586.4|586.2|586.4|586.3|586.5|586.3|586.4|586|8
1634568330000|2021-10-18 14:45:30|586.5|586.2|586.2|585.9|586.5|586.2|586.2|585.9|119
1634568340000|2021-10-18 14:45:40|586.3|586|586.6|586.3|586.7|586.4|586.3|586|2319
1634568350000|2021-10-18 14:45:50|586.7||586.7||586.7||586.7||0
1634568360000|2021-10-18 14:46:00|586.6|586.4|586.5|586.3|586.7|586.5|586.5|586.2|1799
1634568370000|2021-10-18 14:46:10|586.4|586.2|586.3|586|586.5|586.2|586.3|586|500
1634568380000|2021-10-18 14:46:20|586.2|585.9|586.2|585.9|586.2|585.9|586.2|585.9|0
1634568390000|2021-10-18 14:46:30||586||586||586||586|0
1634568400000|2021-10-18 14:46:40|586.1||586.1||586.2||586.1||0
1634568420000|2021-10-18 14:47:00|586|585.9|586|585.8|586.1|585.9|585.9|585.8|1164
1634568440000|2021-10-18 14:47:20|586.1|585.9|586.1|585.8|586.1|585.9|586.1|585.8|764
1634568450000|2021-10-18 14:47:30|586|585.9|586.2|586|586.2|586|586|585.9|543
1634568480000|2021-10-18 14:48:00|586.3|586.1|586.4|586.1|586.4|586.1|586.3|586|504
1634568500000|2021-10-18 14:48:20|586.5|586.2|586.5|586.4|586.7|586.4|586.5|586.2|0
1634568510000|2021-10-18 14:48:30||586.3||586.3||586.3||586.3|184
1634568530000|2021-10-18 14:48:50||586.4||586.3||586.4||586.3|0
1634568540000|2021-10-18 14:49:00||586.4||586.3||586.4||586.3|0
1634568550000|2021-10-18 14:49:10|586.7|586.4|586.9|586.7|586.9|586.7|586.7|586.4|4194
1634568560000|2021-10-18 14:49:20|587|586.8|587.2|587|587.2|587|586.9|586.7|6656
1634568570000|2021-10-18 14:49:30|587.1|586.9|587|586.8|587.2|587|587|586.8|13083
1634568580000|2021-10-18 14:49:40|586.9|586.7|587.3|587.1|587.3|587.1|586.8|586.5|12546
1634568600000|2021-10-18 14:50:00|587.2|587|587.3|587|587.4|587.3|587.2|586.8|10632
1634568610000|2021-10-18 14:50:10|587.2|586.9|587.1|586.7|587.2|586.9|587|586.7|168
1634568620000|2021-10-18 14:50:20|587|586.8|587.1|586.8|587.1|587|587|586.8|10213
1634568630000|2021-10-18 14:50:30|587|586.7|587.1|586.9|587.2|587|586.8|586.5|13106
1634568640000|2021-10-18 14:50:40|587|586.8|587.2|586.9|587.2|586.9|587|586.7|2715
1634568650000|2021-10-18 14:50:50|587.3|587|587.4|587.1|587.5|587.1|587.3|587|4000
1634568660000|2021-10-18 14:51:00|587.5|587.4|587.6|587.2|587.7|587.4|587.5|587.2|606
1634568670000|2021-10-18 14:51:10|587.5|587.1|587.5|587.2|587.5|587.2|587.3|587.1|5616
1634568680000|2021-10-18 14:51:20|587.4|587.1|587|586.7|587.5|587.1|587|586.7|1551
1634568690000|2021-10-18 14:51:30|586.9|586.8|587|586.7|587.4|586.9|586.9|586.7|5334
1634568700000|2021-10-18 14:51:40|586.9|586.6|586.7|586.5|586.9|586.6|586.7|586.4|713
1634568710000|2021-10-18 14:51:50|586.6|586.4|586.6|586.3|586.6|586.4|586.5|586.2|440
1634568720000|2021-10-18 14:52:00|586.7|586.4|586.7|586.4|586.7|586.5|586.7|586.4|452
1634568730000|2021-10-18 14:52:10|586.8|586.5|586.8|586.5|587|586.6|586.8|586.5|601
1634568750000|2021-10-18 14:52:30|586.7|586.4|586.8|586.4|586.8|586.4|586.7|586.4|0
1634568760000|2021-10-18 14:52:40|586.9|586.8|587|586.8|587|586.8|586.9|586.5|3000
1634568770000|2021-10-18 14:52:50|587.1|586.9|587.3|586.9|587.3|586.9|587.1|586.9|850
1634568780000|2021-10-18 14:53:00|587.2|587|587|586.7|587.2|587|587|586.7|4
1634568790000|2021-10-18 14:53:10|586.9|586.8|586.9|586.6|586.9|586.8|586.9|586.6|2
1634568800000|2021-10-18 14:53:20|586.8||586.8||586.8||586.8||0
1634568830000|2021-10-18 14:53:50|586.9|586.8|587|586.8|587|586.8|586.9|586.8|681
1634568840000|2021-10-18 14:54:00|587.1|586.9|587.3|587|587.3|587|587.1|586.9|1173
1634568850000|2021-10-18 14:54:10||587.1||587.1||587.1||587.1|0
1634568860000|2021-10-18 14:54:20|587.2|587|587.3|586.9|587.3|587|587.2|586.9|945
1634568870000|2021-10-18 14:54:30|587.2||587.1||587.2||587.1||0
1634568900000|2021-10-18 14:55:00|587|586.8|586.8|586.6|587|586.8|586.4|586.2|18427
1634568940000|2021-10-18 14:55:40|586.7|586.5|586.5|586.2|586.7|586.5|586.5|586.2|0
1634568950000|2021-10-18 14:55:50|586.4|586.1|586.6|586.3|586.6|586.4|586.4|586.1|882
1634568960000|2021-10-18 14:56:00|586.5|586.4|586.5|586.2|586.5|586.4|586.5|586.2|0
1634568970000|2021-10-18 14:56:10|586.6|586.3|586.5|586.3|586.6|586.3|586.5|586.3|0
1634568980000|2021-10-18 14:56:20|586.6||586.5||586.6||586.5||0
1634568990000|2021-10-18 14:56:30|586.4|586.2|586.6|586.4|586.6|586.4|586.4|586.2|1475
1634569000000|2021-10-18 14:56:40|586.5|586.3|586.5|586.2|586.5|586.3|586.5|586.2|106
1634569020000|2021-10-18 14:57:00||586.3||586.3||586.3||586.3|0
1634569030000|2021-10-18 14:57:10|586.6|586.4|586.7|586.5|586.7|586.5|586.6|586.4|859
1634569050000|2021-10-18 14:57:30|586.8|586.6|587.3|587.2|587.3|587.2|586.8|586.6|2844
1634569060000|2021-10-18 14:57:40|587.2|587.1|587.3|587|587.3|587.2|587.2|586.9|3941
1634569070000|2021-10-18 14:57:50|587.4|587.1|587.5|587.3|587.7|587.5|587.2|587|27052
1634569080000|2021-10-18 14:58:00|587.4|587.2|587.5|587.2|587.5|587.3|587.4|587.2|282
1634569090000|2021-10-18 14:58:10|587.4||587.5||587.5||587.4||400
1634569100000|2021-10-18 14:58:20|587.6|587.3|587.8|587.6|587.8|587.7|587.6|587.3|12420
1634569110000|2021-10-18 14:58:30|587.7|587.5|587.8|587.6|587.8|587.6|587.6|587.3|1143
1634569120000|2021-10-18 14:58:40|587.9|587.8|588.1|587.9|588.1|587.9|587.9|587.8|1565
1634569130000|2021-10-18 14:58:50|588.2|588.1|588.2|587.9|588.4|588.1|588.1|587.9|10000
1634569140000|2021-10-18 14:59:00|588.1|588|587.6|587.3|588.1|588|587.6|587.3|13256
1634569150000|2021-10-18 14:59:10|587.5|587.4|587.5|587.3|587.5|587.4|587.5|587.3|289
1634569160000|2021-10-18 14:59:20|587.6|587.2|587.8|587.5|587.8|587.5|587.6|587.2|10453
1634569170000|2021-10-18 14:59:30|587.7|587.4|587.7|587.5|587.9|587.8|587.4|587.3|21697
1634569180000|2021-10-18 14:59:40|587.6|587.4|587.5|587.2|587.6|587.4|587.5|587.2|5
1634569190000|2021-10-18 14:59:50||587.3||587.2||587.3||587.2|239
1634569200000|2021-10-18 15:00:00|587.6|587.5|587.6|587.3|587.6|587.5|587.5|587.3|6796
1634569210000|2021-10-18 15:00:10||587.4||587.4||587.4||587.4|0
1634569220000|2021-10-18 15:00:20|587.7|587.5|587.9|587.7|587.9|587.7|587.7|587.5|17211
1634569230000|2021-10-18 15:00:30|587.8|587.6|587.9|587.7|587.9|587.7|587.8|587.6|1471
1634569250000|2021-10-18 15:00:50|588|587.8|588.6|588.3|588.7|588.5|588|587.8|25800
1634569260000|2021-10-18 15:01:00|588.7|588.4|588.5|588.2|588.7|588.5|588.5|588.2|2103
1634569270000|2021-10-18 15:01:10|588.6|588.3|588.6|588.3|588.6|588.3|588.5|588.2|600
1634569280000|2021-10-18 15:01:20|588.5||588.6||588.6||588.5||0
1634569290000|2021-10-18 15:01:30|588.5|588.4|588.5|588.2|588.5|588.4|588.4|588.2|473
1634569300000|2021-10-18 15:01:40|588.8|588.3|588.8|588.4|588.9|588.6|588.6|588.3|16405
1634569310000|2021-10-18 15:01:50|588.7|588.5|588.7|588.4|588.7|588.5|588.7|588.3|0
1634569320000|2021-10-18 15:02:00|588.6|588.3|588.6|588.3|588.6|588.3|588.6|588.2|0
1634569330000|2021-10-18 15:02:10|588.7|588.4|589|588.7|589|588.8|588.7|588.4|1524
1634569340000|2021-10-18 15:02:20||588.8||588.7||588.8||588.7|149
1634569350000|2021-10-18 15:02:30|589.1|588.8|589.2|588.8|589.2|588.9|589.1|588.8|1123
1634569360000|2021-10-18 15:02:40|589.3|589.2|589|588.8|589.3|589.2|588.9|588.8|12421
1634569370000|2021-10-18 15:02:50|589.1|589|589|588.7|589.2|589|589|588.7|3468
1634569380000|2021-10-18 15:03:00|589.1|588.8|589.2|588.8|589.3|589|588.7|588.4|26810
1634569390000|2021-10-18 15:03:10|589.1|588.9|589.4|589.1|589.5|589.3|589.1|588.9|10297
1634569400000|2021-10-18 15:03:20||589||589||589||589|0
1634569420000|2021-10-18 15:03:40|589.5|589.1|589.3|589.1|589.7|589.3|589.3|589.1|838
1634569430000|2021-10-18 15:03:50|589.2|589|589.3|589|589.3|589|589.2|589|1682
1634569440000|2021-10-18 15:04:00|589.4|589.1|589.9|589.7|590|589.8|589.4|589.1|24676
1634569450000|2021-10-18 15:04:10|590.1|590|590.1|589.7|590.3|590|589.8|589.7|25270
1634569460000|2021-10-18 15:04:20|590|590|590.3|590|590.3|590|590|590|1538
1634569470000|2021-10-18 15:04:30|590.4|590.3|590.6|590.3|590.9|590.4|590.4|590.3|8108
1634569480000|2021-10-18 15:04:40|590.7|590.4|590.6|590.3|590.7|590.4|590.6|590.3|0
1634569490000|2021-10-18 15:04:50|590.7|590.4|590.7|590.4|590.7|590.4|590.7|590.4|1680
1634569500000|2021-10-18 15:05:00|590.6|590.5|590.6|590.3|590.7|590.5|590.6|590.3|2971
1634569510000|2021-10-18 15:05:10|590.7|590.6|591|590.7|591|590.7|590.7|590.6|6469
1634569520000|2021-10-18 15:05:20|590.9|590.6|591|590.7|591|590.8|590.8|590.6|736
1634569530000|2021-10-18 15:05:30|590.9|590.6|591|590.6|591|590.7|590.9|590.6|1979
1634569540000|2021-10-18 15:05:40|590.9|590.9|591.2|590.9|591.3|590.9|590.9|590.7|2800
1634569550000|2021-10-18 15:05:50|591.3|591|591.3|591|591.6|591.2|591.2|591|3299
1634569560000|2021-10-18 15:06:00|591.2|590.9|590.8|590.6|591.2|590.9|590.6|590.3|16250
1634569570000|2021-10-18 15:06:10|590.7|590.7|590.8|590.4|590.8|590.7|590.7|590.3|149
1634569580000|2021-10-18 15:06:20|590.7|590.5|590.7|590.4|590.7|590.5|590.7|590.4|248
1634569590000|2021-10-18 15:06:30|590.8|590.3|590.7|590.4|590.8|590.4|590.7|590.3|149
1634569600000|2021-10-18 15:06:40|590.6|590.3|590.4|590.2|590.7|590.4|590.4|590|3924
1634569610000|2021-10-18 15:06:50|590.5|590.3|590.5|590.3|590.5|590.3|590.5|590.3|0
1634569620000|2021-10-18 15:07:00|590.6|590.4|590.7|590.5|590.7|590.5|590.6|590.4|1241
1634569630000|2021-10-18 15:07:10|590.8|590.6|591|590.7|591|590.8|590.8|590.6|1369
1634569650000|2021-10-18 15:07:30|591.1|590.8|591.2|590.9|591.3|590.9|591.1|590.8|6000
1634569660000|2021-10-18 15:07:40|591.1|590.8|591.2|590.8|591.2|590.8|591.1|590.8|229
1634569670000|2021-10-18 15:07:50|591.1|590.9|591.1|590.8|591.1|590.9|591|590.8|686
1634569680000|2021-10-18 15:08:00|591|590.7|590.9|590.6|591|590.7|590.8|590.5|1357
1634569690000|2021-10-18 15:08:10||590.7||590.7||590.7||590.7|0
1634569700000|2021-10-18 15:08:20|591|590.8|591.1|590.8|591.1|590.9|591|590.7|1131
1634569710000|2021-10-18 15:08:30|591|590.9|591.1|590.8|591.1|590.9|591|590.8|65
1634569720000|2021-10-18 15:08:40|591||591.1||591.1||591||600
1634569730000|2021-10-18 15:08:50|591.2|590.9|591.2|590.9|591.2|591.1|591.2|590.9|1355
1634569740000|2021-10-18 15:09:00|591.3|591|591.2|590.9|591.3|591|591.1|590.8|2074
1634569750000|2021-10-18 15:09:10|591.1|590.8|591.1|590.7|591.1|590.8|590.8|590.5|1507
1634569760000|2021-10-18 15:09:20|591||591||591||591||0
1634569770000|2021-10-18 15:09:30|591.1|590.8|591.1|590.8|591.2|590.8|591.1|590.8|849
1634569780000|2021-10-18 15:09:40||590.7||590.7||590.7||590.7|0
1634569790000|2021-10-18 15:09:50|591|590.8|591.2|590.9|591.2|590.9|590.9|590.7|1120
1634569800000|2021-10-18 15:10:00|591.3|591|591.1|590.8|591.3|591|591.1|590.8|3032
1634569810000|2021-10-18 15:10:10|591|590.7|590.8|590.5|591.1|590.8|590.8|590.5|2
1634569820000|2021-10-18 15:10:20|590.9|590.6|590.9|590.6|590.9|590.6|590.9|590.6|200
1634569840000|2021-10-18 15:10:40|590.8|590.5|591|590.8|591.1|591|590.8|590.5|8083
1634569870000|2021-10-18 15:11:10|590.9|590.7|591|590.8|591|590.8|590.9|590.7|11
1634569900000|2021-10-18 15:11:40|590.9|590.7|590.7|590.4|591|590.8|590.2|590.1|25211
1634569920000|2021-10-18 15:12:00||590.5||590.5||590.5||590.5|0
1634569930000|2021-10-18 15:12:10||590.4||590.5||590.5||590.4|0
1634569950000|2021-10-18 15:12:30|590.8||590.7||590.8||590.7||1500
1634569970000|2021-10-18 15:12:50|590.6|590.4|590.6|590.5|590.7|590.5|590.6|590.3|13587
1634569980000|2021-10-18 15:13:00|590.7|590.6|590.7|590.5|590.7|590.6|590.7|590.5|1138
1634570010000|2021-10-18 15:13:30|590.6|590.4|590.5|590.3|590.6|590.4|590.5|590.3|159
1634570020000|2021-10-18 15:13:40|590.4|590.2|590.1|589.9|590.4|590.2|590.1|589.8|14512
1634570030000|2021-10-18 15:13:50|590|589.8|590.5|590.2|590.6|590.2|590|589.7|3074
1634570040000|2021-10-18 15:14:00|590.4|590.1|590.2|590.1|590.4|590.1|590.2|590.1|64
1634570060000|2021-10-18 15:14:20|590.3|590.2|590.3|590.1|590.3|590.2|590.3|590.1|1288
1634570070000|2021-10-18 15:14:30|590|589.9|590.4|590.2|590.4|590.2|590|589.9|10614
1634570080000|2021-10-18 15:14:40|590.5|590.4|590.7|590.4|590.7|590.4|590.4|590.2|312
1634570090000|2021-10-18 15:14:50|590.6||590.6||590.6||590.6||0
1634570100000|2021-10-18 15:15:00|590.7|590.5|590.7|590.4|590.7|590.5|590.7|590.4|812
1634570110000|2021-10-18 15:15:10|590.6|590.6|590.6|590.4|590.6|590.6|590.6|590.4|4000
1634570120000|2021-10-18 15:15:20|590.7|590.5|590.7|590.4|590.7|590.5|590.7|590.4|723
1634570130000|2021-10-18 15:15:30|590.8|590.5|591|590.8|591|590.8|590.8|590.4|3611
1634570140000|2021-10-18 15:15:40|591.1|590.9|591.2|590.9|591.3|591|591.1|590.9|751
1634570150000|2021-10-18 15:15:50|591.1|590.8|591|590.8|591.1|590.9|590.9|590.8|1384
1634570170000|2021-10-18 15:16:10|590.9|590.7|590.9|590.7|591|590.8|590.8|590.7|1053
1634570200000|2021-10-18 15:16:40|590.8|590.6|590.7|590.5|590.8|590.6|590.6|590.4|16158
1634570210000|2021-10-18 15:16:50|590.8||590.8||590.8||590.8||0
1634570220000|2021-10-18 15:17:00|590.9|590.8|590.9|590.8|590.9|590.8|590.9|590.8|3077
1634570230000|2021-10-18 15:17:10|591|590.7|590.7|590.5|591.1|590.8|590.5|590.4|5474
1634570240000|2021-10-18 15:17:20||590.4||590.4||590.4||590.4|0
1634570250000|2021-10-18 15:17:30|590.6|590.3|590.8|590.6|590.9|590.6|590.6|590.3|3000
1634570260000|2021-10-18 15:17:40|590.9|590.5|590.8|590.5|590.9|590.7|590.7|590.5|1305
1634570270000|2021-10-18 15:17:50|590.7|590.6|590.6|590.3|590.7|590.6|590.6|590.3|22
1634570290000|2021-10-18 15:18:10||590.4||590.4||590.4||590.4|0
1634570300000|2021-10-18 15:18:20|590.5|590.3|590.5|590.2|590.6|590.3|590.4|590.1|58
1634570310000|2021-10-18 15:18:30|590.6|590.3|590.6|590.3|590.7|590.4|590.6|590.3|600
1634570320000|2021-10-18 15:18:40|590.5|590.2|590.5|590.2|590.5|590.3|590.4|590.1|1009
1634570330000|2021-10-18 15:18:50|590.4|590|590.3|590|590.5|590.2|590.1|590|9592
1634570340000|2021-10-18 15:19:00||590.1||590.1||590.1||590.1|0
1634570360000|2021-10-18 15:19:20|590.4|590.2|590.3|590|590.5|590.3|590.1|590|3837
1634570370000|2021-10-18 15:19:30|590.2|590.1|590.4|590.2|590.5|590.2|590.2|590.1|539
1634570380000|2021-10-18 15:19:40|590.5||590.4||590.5||590.4||0
1634570390000|2021-10-18 15:19:50|590.5||590.4||590.5||590.4||0
1634570400000|2021-10-18 15:20:00|590.3||590.3||590.3||590.3||0
1634570410000|2021-10-18 15:20:10|590.4||590.4||590.4||590.4||4690
1634570420000|2021-10-18 15:20:20|590.3|590.1|590.3|590.1|590.4|590.1|590.3|590.1|1620
1634570430000|2021-10-18 15:20:30|590.4||590.4||590.4||590.4||0
1634570440000|2021-10-18 15:20:40|590.5|590.2|590.4|590.1|590.5|590.2|590.4|590.1|1451
1634570450000|2021-10-18 15:20:50|590.3|590.2|590.5|590.3|590.6|590.5|590.3|590.2|7906
1634570460000|2021-10-18 15:21:00|590|589.9|589.9|589.7|590.5|590.1|589.7|589.6|28153
1634570470000|2021-10-18 15:21:10|590|589.8|590.1|589.9|590.2|590|589.8|589.5|3976
1634570480000|2021-10-18 15:21:20|590.2|590|590.4|590.1|590.4|590.2|590.2|590|516
1634570490000|2021-10-18 15:21:30|590.3|590|590.1|589.9|590.3|590.1|589.9|589.7|8408
1634570500000|2021-10-18 15:21:40|590.3|590|590.2|590|590.3|590.1|590.2|590|713
1634570520000|2021-10-18 15:22:00|590.1|589.9|590.1|589.8|590.1|589.9|590|589.7|1201
1634570530000|2021-10-18 15:22:10|590.2|589.9|590.5|590.2|590.6|590.4|590.2|589.9|10350
1634570540000|2021-10-18 15:22:20|590.6|590.3|590.4|590.2|590.6|590.3|590.4|590.2|1684
1634570550000|2021-10-18 15:22:30|||||||||660
1634570570000|2021-10-18 15:22:50|590.3|590.1|590.4|590.1|590.4|590.3|590|589.9|5901
1634570580000|2021-10-18 15:23:00|590.3|590.2|590.4|590.2|590.4|590.3|590.3|590.2|1120
1634570590000|2021-10-18 15:23:10|590.5|590.3|590.3|590.1|590.6|590.4|590.3|590.1|2818
1634570610000|2021-10-18 15:23:30|590.6|590.2|590.4|590.1|590.6|590.5|590.4|590.1|5642
1634570620000|2021-10-18 15:23:40|590.3|590.2|590.4|590.2|590.5|590.2|590.3|590.2|0
1634570630000|2021-10-18 15:23:50|590.3|590.1|590.1|589.9|590.3|590.1|590.1|589.9|3457
1634570640000|2021-10-18 15:24:00|590|589.8|590.1|589.9|590.1|589.9|590|589.7|839
1634570650000|2021-10-18 15:24:10||589.8||590||590||589.8|0
1634570660000|2021-10-18 15:24:20||589.9||590||590||589.9|0
1634570670000|2021-10-18 15:24:30|590.2|590.1|590|589.8|590.2|590.1|590|589.8|2750
1634570680000|2021-10-18 15:24:40|589.9||589.9||589.9||589.9||0
1634570690000|2021-10-18 15:24:50|590|589.9|590.1|589.8|590.1|589.9|590|589.8|1891
1634570700000|2021-10-18 15:25:00|590|589.7|589.9|589.6|590.1|589.7|589.8|589.5|623
1634570710000|2021-10-18 15:25:10|589.8|589.5|589.9|589.6|589.9|589.6|589.7|589.5|1552
1634570720000|2021-10-18 15:25:20|589.8|589.7|589.8|589.6|589.9|589.7|589.6|589.5|381
1634570730000|2021-10-18 15:25:30|589.9|589.7|589.5|589.3|589.9|589.7|589.4|589.3|11637
1634570740000|2021-10-18 15:25:40|589.6|589.4|589.7|589.5|589.7|589.5|589.5|589.3|14626
1634570770000|2021-10-18 15:26:10|589.8|589.6|590|589.7|590.2|589.9|589.8|589.6|13060
1634570780000|2021-10-18 15:26:20|590.1|589.8|590|589.8|590.1|589.8|590|589.8|125
1634570790000|2021-10-18 15:26:30|590.1|590|589.7|589.5|590.3|590|589.7|589.4|31227
1634570800000|2021-10-18 15:26:40|589.9|589.4|589.8|589.5|589.9|589.6|589.6|589.4|1435
1634570810000|2021-10-18 15:26:50|589.7|589.6|589.6|589.5|589.7|589.6|589.4|589.2|6231
1634570820000|2021-10-18 15:27:00|589.7||589.7||589.8||589.7||9
1634570840000|2021-10-18 15:27:20|589.9|589.6|589.8|589.6|589.9|589.6|589.8|589.5|2200
1634570850000|2021-10-18 15:27:30|589.9|589.7|590.3|590.1|590.7|590.3|589.9|589.7|33419
1634570860000|2021-10-18 15:27:40|590.4|590.2|590.4|590.1|590.4|590.2|590.3|590.1|2867
1634570870000|2021-10-18 15:27:50|590.3|590|590.1|589.8|590.3|590|590|589.8|4896
1634570880000|2021-10-18 15:28:00|590|590|590.1|589.8|590.1|590|590|589.8|1130
1634570890000|2021-10-18 15:28:10|590|589.7|590|589.7|590|589.8|589.6|589.5|13682
1634570900000|2021-10-18 15:28:20|589.9|589.8|590|589.8|590|589.8|589.9|589.8|900
1634570910000|2021-10-18 15:28:30|589.9|589.7|589.9|589.7|589.9|589.7|589.9|589.7|0
1634570920000|2021-10-18 15:28:40|590|589.8|589.9|589.7|590|589.8|589.9|589.7|2550
1634570930000|2021-10-18 15:28:50|590|589.8|590.2|589.9|590.3|590.1|590|589.8|10858
1634570940000|2021-10-18 15:29:00|590.3|590|590.2|589.8|590.3|590|590.2|589.8|3475
1634570950000|2021-10-18 15:29:10|590.1|589.9|590.2|589.9|590.2|590|590.1|589.8|4121
1634570960000|2021-10-18 15:29:20|590.3|589.8|590|589.9|590.3|589.9|590|589.7|2593
1634570970000|2021-10-18 15:29:30|589.9|589.8|590.1|589.8|590.1|589.9|589.6|589.5|10257
1634570980000|2021-10-18 15:29:40|590|589.9|590.1|589.9|590.1|589.9|590|589.9|0
1634570990000|2021-10-18 15:29:50|590.2|589.8|590.1|589.9|590.2|589.9|590|589.7|791
1634626800000|2021-10-19 07:00:00|595.4|594.6|597|596.2|597|596.3|595.4|594.6|0
1634626810000|2021-10-19 07:00:10|596.9|596.3|594.4|593.5|597|596.3|594.2|593.2|0
1634626820000|2021-10-19 07:00:20|594.5|593.6|596.1|595.1|596.8|595.7|594.5|593.5|0
1634626830000|2021-10-19 07:00:30|596|594.9|594.9|594|596|595|594.4|593.6|0
1634626840000|2021-10-19 07:00:40|594.8|593.9|594.2|593.5|595|594.1|594.2|593.5|0
1634626850000|2021-10-19 07:00:50|594.4|593.6|595|594.1|595.5|594.4|594.4|593.6|0
1634626860000|2021-10-19 07:01:00|595.2|594.2|594.6|594|595.6|594.6|594.5|594|0
1634626870000|2021-10-19 07:01:10|594.5|593.7|593.4|592.7|594.5|593.7|593.2|592.6|0
1634626880000|2021-10-19 07:01:20|594.1|594|593.9|593.3|594.2|594|593.6|592.8|0
1634626890000|2021-10-19 07:01:30|593.8|593.4|593.3|592.7|593.8|593.4|593.2|592.6|0
1634626900000|2021-10-19 07:01:40|593.2|592.6|593|592.4|593.2|592.6|592.8|592.4|0
1634626910000|2021-10-19 07:01:50|592.9|592.3|592.7|592|592.9|592.4|592.5|592|0
1634626920000|2021-10-19 07:02:00|592.6|591.9|591.9|591.2|592.6|591.9|591.8|591.1|3628
1634626930000|2021-10-19 07:02:10|592.1|591.9|592|591.3|592.2|591.9|591.8|591|6359
1634626940000|2021-10-19 07:02:20|592.1|591.4|591.7|591|592.1|592|591.7|591|2728
1634626950000|2021-10-19 07:02:30|591.8|591.1|591.8|591.1|592.4|591.6|591.8|591|7155
1634626960000|2021-10-19 07:02:40|591.7|591.2|591.7|591.1|591.7|591.3|591.7|591|0
1634626970000|2021-10-19 07:02:50|591.8|591.2|591.8|591.1|592.1|591.4|591.8|591.1|1154
1634626980000|2021-10-19 07:03:00|592|591.2|591.8|591.3|592.1|591.4|591.7|591|750
1634626990000|2021-10-19 07:03:10||591.4||591.3||591.5||591.2|0
1634627010000|2021-10-19 07:03:30|591.7|591.4|591.8|591|591.8|591.6|591.6|591|3900
1634627020000|2021-10-19 07:03:40|591.4|591.1|591.2|590.7|591.4|591.1|590.6|590.1|20396
1634627030000|2021-10-19 07:03:50|591.3|590.5|591.2|590.4|591.4|590.8|590.6|590.4|1302
1634627040000|2021-10-19 07:04:00|591.1|590.3|590.8|590.3|591.4|590.5|590.8|590.3|400
1634627050000|2021-10-19 07:04:10|590.7|590.1|591.7|590.8|591.8|591.1|590.4|590.1|26197
1634627060000|2021-10-19 07:04:20|591.6|590.7|591.6|590.9|591.6|591|591.3|590.5|1210
1634627070000|2021-10-19 07:04:30|591.5|591|591.5|590.6|591.6|591|591.3|590.5|400
1634627080000|2021-10-19 07:04:40|591.4|590.5|591.4|590.8|591.4|590.8|591.3|590.5|0
1634627090000|2021-10-19 07:04:50|591.5|590.7|591.5|590.7|591.7|591.2|591.5|590.5|611
1634627100000|2021-10-19 07:05:00|591.4|590.6|591.2|590.6|591.4|591|591|590.5|20600
1634627110000|2021-10-19 07:05:10|591|590.5|591.2|590.6|591.2|590.6|591|590.5|300
1634627120000|2021-10-19 07:05:20|591.1|590.5|590.8|590.2|591.1|590.5|590.6|590.2|4768
1634627130000|2021-10-19 07:05:30|590.7|590.1|590.1|589.9|590.7|590.1|590.1|589.5|20526
1634627140000|2021-10-19 07:05:40|590|589.6|590.2|589.6|590.4|590|589.9|589.4|25729
1634627150000|2021-10-19 07:05:50|590.1|589.5|589.4|589|590.1|589.5|589.2|589|10290
1634627160000|2021-10-19 07:06:00|589.3|588.8|589.7|589.5|589.8|589.5|589|588.6|29899
1634627170000|2021-10-19 07:06:10|589.8|589.6|589.8|589.4|590|589.7|589.4|589.2|6825
1634627180000|2021-10-19 07:06:20|589.9|589.5|590.3|589.9|590.5|590|589.9|589.5|5258
1634627190000|2021-10-19 07:06:30|590.6|590.5|590.4|590.2|590.6|590.5|590.3|589.9|11903
1634627200000|2021-10-19 07:06:40|590.3|590|590.4|590|590.4|590.3|590.3|589.9|20193
1634627210000|2021-10-19 07:06:50|590.5|590.1|590.7|590.2|590.9|590.4|590.5|590.1|1847
1634627220000|2021-10-19 07:07:00|590.6|590.1|590.6|590|590.6|590.1|590.6|590|100
1634627230000|2021-10-19 07:07:10|590.7|590.6|590.6|590.1|590.7|590.6|590.6|590|2505
1634627240000|2021-10-19 07:07:20|590.7|590.2|591|590.6|591|590.6|590.7|590.2|2099
1634627250000|2021-10-19 07:07:30|591.1|590.7|592.1|591.6|593.2|592.3|591.1|590.7|5277
1634627260000|2021-10-19 07:07:40|592|592|591.8|591.3|592.2|592|591.8|591.3|3873
1634627270000|2021-10-19 07:07:50|591.7|591.2|591.7|591.2|591.7|591.2|591.7|591.2|0
1634627280000|2021-10-19 07:08:00|591.6|591|591|590.6|591.6|591|591|590.5|3390
1634627290000|2021-10-19 07:08:10|590.9|590.4|591.2|591|591.3|591|590.7|590.1|82981
1634627300000|2021-10-19 07:08:20|591.1|591.1|592.4|592.1|592.4|592.1|591.1|591|7513
1634627310000|2021-10-19 07:08:30|592.5|592.2|592.8|592.4|593.1|592.9|592.5|592|2537
1634627320000|2021-10-19 07:08:40|592.7|592.5|592.9|592.5|593.3|592.5|592.6|592.1|12528
1634627330000|2021-10-19 07:08:50|593.2|592.6|593.6|593.1|594|593.1|593.1|592.6|1773
1634627340000|2021-10-19 07:09:00|593.5|593|593.1|592.7|593.5|593|593.1|592.7|1754
1634627360000|2021-10-19 07:09:20|593|592.5|591.6|591.2|593|592.5|591.5|591.1|38105
1634627370000|2021-10-19 07:09:30|591.5|591.1|590.8|590.2|591.5|591.1|590.8|590.1|1673
1634627380000|2021-10-19 07:09:40|590.7|590.3|590.7|590.2|590.9|590.3|590.7|590.2|1254
1634627390000|2021-10-19 07:09:50|590.6|590.1|590.6|590.1|590.6|590.1|590.6|590.1|0
1634627400000|2021-10-19 07:10:00|590.5|590|590.6|590|590.6|590.2|590.3|590|2316
1634627410000|2021-10-19 07:10:10|590.5|590.1|590.7|590|590.8|590.1|590.5|590|600
1634627420000|2021-10-19 07:10:20|590.6|589.8|590.2|589.6|590.6|589.8|590|589.5|720
1634627430000|2021-10-19 07:10:30|590.1|590.2|590.2|589.8|590.3|590.2|590|589.5|7920
1634627450000|2021-10-19 07:10:50|590.1|589.7|590.2|589.6|590.2|589.8|590|589.5|160
1634627460000|2021-10-19 07:11:00|590.3|589.7|590.2|589.6|590.6|590.4|590.2|589.6|16049
1634627470000|2021-10-19 07:11:10|590.1|589.5|589.9|589.4|590.1|589.5|589.9|589.4|1495
1634627480000|2021-10-19 07:11:20|589.8|589.2|589.4|589.1|589.8|589.2|589.4|589.1|5450
1634627490000|2021-10-19 07:11:30|589.3|588.9|589.3|588.7|589.3|588.9|589.3|588.6|700
1634627500000|2021-10-19 07:11:40||588.8||588.7||588.8||588.7|0
1634627510000|2021-10-19 07:11:50||588.8||588.8||588.8||588.8|0
1634627520000|2021-10-19 07:12:00|589.4|588.9|590.5|590|590.7|590.2|589.4|588.9|11619
1634627530000|2021-10-19 07:12:10|590.3|589.9|590.3|589.8|590.3|589.9|590|589.5|400
1634627540000|2021-10-19 07:12:20|590.5|589.9|590.5|589.9|590.5|590|590.3|589.8|3534
1634627550000|2021-10-19 07:12:30|590.4|589.8|591|590.4|591|590.4|590.2|589.6|2716
1634627560000|2021-10-19 07:12:40|591.1|590.5|590.6|590|591.1|590.5|590.6|590|810
1634627570000|2021-10-19 07:12:50|590.5|589.9|590.7|590|590.7|590|590.3|589.7|1250
1634627580000|2021-10-19 07:13:00|590.6|589.9|590.6|589.9|590.6|589.9|590.6|589.9|0
1634627590000|2021-10-19 07:13:10|590.5|589.8|590.4|589.8|590.5|589.8|590.4|589.7|400
1634627600000|2021-10-19 07:13:20|590.5|589.9|590.6|590|590.6|590|590.5|589.9|0
1634627620000|2021-10-19 07:13:40|590.7|590.1|591|590.4|591|590.4|590.7|590.1|2947
1634627630000|2021-10-19 07:13:50||590.5||590.6||590.6||590.5|0
1634627640000|2021-10-19 07:14:00|590.9|590.5|590.7|590|590.9|590.5|590.7|590|0
1634627650000|2021-10-19 07:14:10||590.1||590.2||590.2||590.1|0
1634627660000|2021-10-19 07:14:20|590.6|590.1|591.3|590.8|591.3|590.8|590.6|590.1|1734
1634627670000|2021-10-19 07:14:30|591.1|590.7|591.1|590.6|591.1|590.7|590.9|590.5|298
1634627680000|2021-10-19 07:14:40|591|590.5|591|590.5|591|590.5|591|590.5|0
1634627690000|2021-10-19 07:14:50|591.1|590.6|591|590.6|591.1|590.8|590.9|590.5|7464
1634627700000|2021-10-19 07:15:00|591.1|590.5|591.1|590.8|591.1|590.8|591.1|590.5|40
1634627710000|2021-10-19 07:15:10|591|590.7|591.2|590.6|591.3|590.9|591|590.5|2183
1634627720000|2021-10-19 07:15:20|591.1|590.5|591.4|591.2|591.4|591.2|590.9|590.4|4861
1634627730000|2021-10-19 07:15:30|591.6|591.3|592.4|592|592.4|592|591.5|591.3|3735
1634627740000|2021-10-19 07:15:40|592.2|592.1|592.6|592.1|592.6|592.4|592.2|592.1|2241
1634627750000|2021-10-19 07:15:50|592.5|592|592.5|592|592.5|592|592.5|591.9|0
1634627760000|2021-10-19 07:16:00|592.4|591.9|591.9|591.4|592.5|591.9|591.7|591.4|10968
1634627770000|2021-10-19 07:16:10|592|591.5|592.2|591.8|592.5|592|591.9|591.5|5398
1634627780000|2021-10-19 07:16:20|592.1|591.9|592.2|591.8|592.2|591.9|592.1|591.8|600
1634627790000|2021-10-19 07:16:30|592.4|591.9|592.3|591.9|592.4|592.1|592.3|591.9|1211
1634627800000|2021-10-19 07:16:40|592.2|591.8|592.3|591.9|592.3|592.1|592.1|591.8|4492
1634627810000|2021-10-19 07:16:50|592.4|591.8|592.5|592.3|592.6|592.4|592.4|591.8|5322
1634627820000|2021-10-19 07:17:00|592.6|592.4|592.7|592.3|592.7|592.5|592.6|592.3|1528
1634627830000|2021-10-19 07:17:10|592.8|592.4|593.2|592.8|593.2|592.8|592.7|592.4|22672
1634627840000|2021-10-19 07:17:20|593.1|592.7|593.1|592.6|593.2|592.7|593.1|592.5|510
1634627850000|2021-10-19 07:17:30|593|592.5|592.7|592.3|593|592.5|592.6|592.2|565
1634627860000|2021-10-19 07:17:40|592.6|592.2|592.7|592.4|592.7|592.4|592.5|592.2|2005
1634627890000|2021-10-19 07:18:10|592.8|592.5|592.9|592.4|592.9|592.7|592.8|592.4|2122
1634627900000|2021-10-19 07:18:20|592.8|592.2|592.4|592|593.1|592.4|592.4|592|7723
1634627910000|2021-10-19 07:18:30|592.3|591.9|592.2|591.8|592.7|592.4|592.2|591.8|4991
1634627930000|2021-10-19 07:18:50|592.3|591.9|592.2|591.9|592.5|592.3|592.2|591.9|2355
1634627940000|2021-10-19 07:19:00|592.1|591.8|591.9|591.4|592.1|591.8|591.7|591.4|1542
1634627950000|2021-10-19 07:19:10|591.8||591.9||591.9||591.8||0
1634627960000|2021-10-19 07:19:20|591.8|591.3|591.6|591.1|591.8|591.3|591.3|591|5174
1634627970000|2021-10-19 07:19:30|591.4|591|591.3|590.9|591.4|591|591.3|590.8|2052
1634627980000|2021-10-19 07:19:40|591.2|590.8|590.9|590.5|591.2|590.8|590.9|590.5|0
1634627990000|2021-10-19 07:19:50|590.8|590.6|591.1|590.7|591.4|590.8|590.8|590.6|1554
1634628000000|2021-10-19 07:20:00|591.3|590.8|591.2|590.7|591.5|591.2|591.2|590.7|17819
1634628010000|2021-10-19 07:20:10|591.1|590.8|590.9|590.4|591.3|590.8|590.8|590.4|518
1634628020000|2021-10-19 07:20:20|590.8|590.5|590.9|590.4|590.9|590.6|590.7|590.3|541
1634628030000|2021-10-19 07:20:30|590.8|590.5|590.9|590.5|590.9|590.5|590.8|590.5|0
1634628050000|2021-10-19 07:20:50|590.8|590.4|590.8|590.3|590.8|590.4|590.8|590.3|0
1634628060000|2021-10-19 07:21:00|590.9|590.4|590.9|590.5|590.9|590.6|590.9|590.4|1020
1634628070000|2021-10-19 07:21:10|590.8|590.4|590.8|590.4|590.8|590.5|590.5|590.4|1
1634628080000|2021-10-19 07:21:20|590.7|590.5|590.7|590.4|590.7|590.5|590.6|590.4|200
1634628090000|2021-10-19 07:21:30|590.6|590.3|590.6|590.2|590.6|590.3|590.6|590.2|0
1634628100000|2021-10-19 07:21:40|590.5|590.3|590.6|590.2|590.7|590.4|590.5|590.2|2628
1634628110000|2021-10-19 07:21:50|590.7|590.3|590.2|589.9|590.7|590.5|590.1|589.8|6015
1634628120000|2021-10-19 07:22:00|590.1|590|590.6|590.4|590.7|590.5|590.1|589.8|7901
1634628130000|2021-10-19 07:22:10|590.7|590.5|590.4|590|590.8|590.5|590.4|590|327
1634628140000|2021-10-19 07:22:20|590.3|589.9|590.3|590|590.4|590|590.1|589.8|585
1634628150000|2021-10-19 07:22:30|590.2|589.9|590.2|589.8|590.3|589.9|590.2|589.8|0
1634628160000|2021-10-19 07:22:40|590.1|589.7|589.7|589.5|590.1|589.7|589.6|589.3|1827
1634628170000|2021-10-19 07:22:50|589.5|589.3|589.3|589|589.7|589.4|589.2|588.9|10450
1634628190000|2021-10-19 07:23:10|589.2|588.9|589.2|588.8|589.2|588.9|589.2|588.8|0
1634628200000|2021-10-19 07:23:20|589|588.9|589.4|589.1|589.4|589.1|589|588.9|5616
1634628210000|2021-10-19 07:23:30|589.3|589|588.7|588.3|589.3|589|588.7|588.2|2211
1634628220000|2021-10-19 07:23:40|588.8|588.4|589.3|588.9|589.3|588.9|588.8|588.4|15052
1634628230000|2021-10-19 07:23:50|589.4|589|589.1|588.6|589.7|589.1|588.9|588.6|11893
1634628240000|2021-10-19 07:24:00|589|588.5|589|588.7|589|588.7|588.8|588.4|1122
1634628250000|2021-10-19 07:24:10|589.1|588.8|589.1|588.7|589.1|589|589|588.5|2324
1634628260000|2021-10-19 07:24:20|589|588.6|588.9|588.5|589|588.6|588.9|588.5|400
1634628270000|2021-10-19 07:24:30|589|588.9|589|588.6|589|588.9|588.8|588.5|1816
1634628280000|2021-10-19 07:24:40|588.9|588.7|588.6|588.2|588.9|588.8|588.5|588.1|12904
1634628290000|2021-10-19 07:24:50|588.7|588.3|589|588.7|589|588.9|588.7|588.3|13023
1634628300000|2021-10-19 07:25:00||588.6||588.6||588.8||588.6|1000
1634628310000|2021-10-19 07:25:10|588.9|588.7|588.9|588.6|588.9|588.7|588.9|588.5|1702
1634628320000|2021-10-19 07:25:20|589|588.7|589|588.7|589|588.7|588.9|588.7|629
1634628330000|2021-10-19 07:25:30|588.9|588.6|589|588.6|589|588.8|588.9|588.5|1794
1634628340000|2021-10-19 07:25:40|588.9|588.5|588.9|588.6|588.9|588.7|588.8|588.3|1097
1634628350000|2021-10-19 07:25:50|588.7|588.5|588.8|588.5|588.9|588.5|588.7|588.5|387
1634628360000|2021-10-19 07:26:00|588.9|588.3|589.4|589|589.4|589.1|588.9|588.3|20494
1634628370000|2021-10-19 07:26:10||589.1||589||589.1||589|0
1634628390000|2021-10-19 07:26:30|589.3|588.8|589.1|588.7|589.3|588.8|589.1|588.7|601
1634628400000|2021-10-19 07:26:40|589.2|588.8|589.5|589.1|589.5|589.2|589.2|588.8|6335
1634628410000|2021-10-19 07:26:50|589.7|589.2|590|589.6|590|589.7|589.7|589.2|1513
1634628420000|2021-10-19 07:27:00|589.9|589.5|590.2|589.9|590.2|589.9|589.7|589.3|2109
1634628430000|2021-10-19 07:27:10|590.3|590|590.4|590|590.4|590.2|590|589.9|7518
1634628440000|2021-10-19 07:27:20|590.6|589.9|590.7|590.2|590.7|590.2|590.6|589.9|1800
1634628450000|2021-10-19 07:27:30|590.6|590.3|590.3|590|590.6|590.3|590.3|590|2212
1634628460000|2021-10-19 07:27:40|590.2||590.3||590.3||590.2||100
1634628470000|2021-10-19 07:27:50|590.4|590.1|590.3|590.1|590.5|590.2|590.3|590.1|378
1634628480000|2021-10-19 07:28:00|590.5|590|590.5|590|590.5|590|590.5|590|1
1634628490000|2021-10-19 07:28:10||590.1||590.1||590.1||590.1|0
1634628500000|2021-10-19 07:28:20|590.7|590.2|591.1|590.8|591.2|590.9|590.6|590.2|12324
1634628510000|2021-10-19 07:28:30|591.2|590.9|591.3|591.1|591.3|591.1|591.2|590.9|1579
1634628520000|2021-10-19 07:28:40|591.4|591.2|591.4|591|591.4|591.2|591.3|591|793
1634628530000|2021-10-19 07:28:50||591.1||591.1||591.1||591.1|0
1634628550000|2021-10-19 07:29:10|591.6|591.2|591.6|591.2|591.7|591.3|591.6|591.2|1852
1634628560000|2021-10-19 07:29:20|591.5|591.1|590|589.6|591.5|591.1|590|589.6|7121
1634628570000|2021-10-19 07:29:30|590.1|589.7|590.1|589.8|590.3|589.8|590|589.7|1491
1634628580000|2021-10-19 07:29:40|590|589.7|589.8|589.4|590.1|589.8|589.8|589.4|1719
1634628590000|2021-10-19 07:29:50|590|589.5|590|589.6|590|589.7|590|589.5|338
1634628600000|2021-10-19 07:30:00|589.9|589.7|590|589.6|590|589.8|589.9|589.6|1020
1634628610000|2021-10-19 07:30:10|589.9|589.5|590.2|589.9|590.3|589.9|589.9|589.5|2854
1634628620000|2021-10-19 07:30:20|590.1|589.8|590|589.6|590.1|589.8|589.9|589.5|300
1634628630000|2021-10-19 07:30:30|589.9|589.5|590|589.6|590|589.6|589.9|589.5|400
1634628640000|2021-10-19 07:30:40|589.9|589.5|589.4|589|589.9|589.5|589.4|589|330
1634628650000|2021-10-19 07:30:50|589.3|588.9|588.6|588.1|589.3|588.9|588.5|588|3800
1634628660000|2021-10-19 07:31:00|588.5|588.2|588.2|587.9|588.6|588.3|588.2|587.9|2826
1634628670000|2021-10-19 07:31:10|588.1|588|588.6|588.2|588.7|588.4|588|587.9|17684
1634628680000|2021-10-19 07:31:20|588.5|588.1|588.5|588.1|588.5|588.1|588.5|588.1|0
1634628690000|2021-10-19 07:31:30|588.4|588|588.2|588|588.4|588|588.1|587.9|600
1634628700000|2021-10-19 07:31:40|588.1|587.9|588.2|588|588.2|588|588.1|587.9|1000
1634628710000|2021-10-19 07:31:50|588.1|587.9|588.1|587.7|588.1|587.9|587.5|587.1|25554
1634628720000|2021-10-19 07:32:00|588|587.8|588|587.6|588|587.8|588|587.5|3014
1634628730000|2021-10-19 07:32:10|588.1|587.7|588.1|587.7|588.1|587.7|587.8|587.7|1161
1634628750000|2021-10-19 07:32:30|588|587.6|586.5|586.2|588|587.6|586.5|586.2|113285
1634628760000|2021-10-19 07:32:40|586.6|586.4|586.7|586.3|586.9|586.7|586.5|586.2|7744
1634628770000|2021-10-19 07:32:50|586.8|586.2|587.1|586.8|587.1|586.8|586.7|586.2|14060
1634628780000|2021-10-19 07:33:00|587.2|586.7|587.3|587|587.3|587|587.1|586.7|4714
1634628800000|2021-10-19 07:33:20|587.4|587.1|587.5|587.1|587.5|587.2|587.4|587.1|280
1634628820000|2021-10-19 07:33:40|587.4|587.2|587.6|587.3|587.7|587.5|587.4|587.2|2670
1634628830000|2021-10-19 07:33:50|587.5|587.2|587.6|587.3|587.6|587.3|587.4|587.1|7540
1634628840000|2021-10-19 07:34:00|587.8|587.4|587.8|587.4|587.8|587.6|587.5|587.2|4605
1634628850000|2021-10-19 07:34:10|587.7|587.5|587.5|587.1|587.7|587.5|587.5|587.1|1179
1634628860000|2021-10-19 07:34:20|587.4|587|587|586.6|587.5|587.1|587|586.6|5645
1634628870000|2021-10-19 07:34:30|586.9|586.5|586.7|586.2|586.9|586.5|586.6|586.2|336
1634628890000|2021-10-19 07:34:50|586.8|586|587.3|586.9|587.3|586.9|586.8|586|3193
1634628900000|2021-10-19 07:35:00|587.5|587|587.9|587.4|587.9|587.4|587.3|586.8|1487
1634628910000|2021-10-19 07:35:10|587.8|587.2|587.8|587.2|588|587.4|587.8|587.2|0
1634628920000|2021-10-19 07:35:20|587.7|587.4|587.7|587.2|587.9|587.4|587.7|587.2|721
1634628930000|2021-10-19 07:35:30|587.9|587.4|587.6|587.1|587.9|587.4|587.6|587.1|420
1634628940000|2021-10-19 07:35:40|588.1|587.6|588.1|587.7|588.2|587.7|587.9|587.4|1227
1634628950000|2021-10-19 07:35:50|588|587.4|587.7|587.1|588|587.4|587.7|587.1|447
1634628960000|2021-10-19 07:36:00|587.6||587.6||587.6||587.6||0
1634628970000|2021-10-19 07:36:10|587.8|587.3|587.5|586.9|587.8|587.3|587.5|586.9|548
1634628980000|2021-10-19 07:36:20|587.4||587.4||587.4||587.4||0
1634628990000|2021-10-19 07:36:30|587.2|587|587.2|586.8|587.2|587|587.2|586.8|2635
1634629000000|2021-10-19 07:36:40|587.6|587.1|587.3|586.8|587.6|587.1|587.3|586.8|345
1634629030000|2021-10-19 07:37:10|587.5|587|587.3|586.8|587.6|587.1|587.3|586.8|2632
1634629050000|2021-10-19 07:37:30|587.5|586.9|587.2|586.6|587.5|586.9|587.2|586.6|261
1634629060000|2021-10-19 07:37:40|587.5|587.1|587.5|587|587.5|587.1|587.3|586.8|2465
1634629070000|2021-10-19 07:37:50|587.6|587.1|587.3|587|587.6|587.2|587.3|586.9|0
1634629080000|2021-10-19 07:38:00|587.9|587.3|587.7|587.1|587.9|587.3|587.7|587.1|196
1634629090000|2021-10-19 07:38:10|587.9|587.3|587.8|587.1|587.9|587.3|587.5|586.9|0
1634629100000|2021-10-19 07:38:20|587.6|586.9|587.6|587.1|587.8|587.3|587.5|586.9|3
1634629110000|2021-10-19 07:38:30|587.7|587.2|587.5|587|587.8|587.2|587.5|587|700
1634629120000|2021-10-19 07:38:40|587.7|587.2|587.7|587.1|587.9|587.3|587.6|587|5171
1634629130000|2021-10-19 07:38:50|587.9|587.3|587.6|587.1|587.9|587.3|587.2|586.7|5112
1634629140000|2021-10-19 07:39:00|587.9|587.4|587.9|587.2|587.9|587.4|587.7|587.1|421
1634629150000|2021-10-19 07:39:10|588.1|587.4|588.2|587.6|588.2|587.6|588|587.4|1960
1634629160000|2021-10-19 07:39:20|587.9|587.7|587.6|587.1|588.1|587.7|587.6|587.1|7863
1634629170000|2021-10-19 07:39:30|587.8|586.9|587.8|587.1|587.8|587.1|587.6|586.9|28
1634629180000|2021-10-19 07:39:40|587.6|586.9|587.5|586.9|587.6|586.9|587.5|586.9|0
1634629190000|2021-10-19 07:39:50|587.3|586.8|587.3|586.8|587.3|586.8|587.3|586.8|20
1634629200000|2021-10-19 07:40:00|587.5|586.9|586.1|585.6|587.6|587|586.1|585.5|1393
1634629210000|2021-10-19 07:40:10|586.3|585.8|586.4|585.8|586.7|586.1|586.3|585.8|5527
1634629220000|2021-10-19 07:40:20|586.5|586|586.5|585.9|586.6|586|586.4|585.9|0
1634629230000|2021-10-19 07:40:30|586.4|585.8|586.7|586.1|586.7|586.1|586.4|585.8|7658
1634629240000|2021-10-19 07:40:40|586.6|586|586.6|586|586.7|586.2|586.5|585.9|3931
1634629250000|2021-10-19 07:40:50|586.4|585.8|586.3|585.7|586.5|585.9|586.2|585.7|2695
1634629260000|2021-10-19 07:41:00|586.4|585.9|586.8|586.4|586.8|586.4|586.4|585.9|700
1634629270000|2021-10-19 07:41:10|586.9|586.1|586.9|586.3|587|586.4|586.7|586.1|3193
1634629280000|2021-10-19 07:41:20|586.6|586.1|586.7|586.1|586.8|586.3|586.5|585.9|826
1634629290000|2021-10-19 07:41:30|586.5|585.9|586.4|586|586.5|586.1|586.2|585.8|122
1634629300000|2021-10-19 07:41:40|586.2|585.8|586.2|585.8|586.4|586|586.2|585.8|300
1634629310000|2021-10-19 07:41:50|586.1|585.7|586.1|585.7|586.1|585.7|586.1|585.7|0
1634629320000|2021-10-19 07:42:00|586.3|585.9|586.1|585.7|586.3|585.9|586.1|585.7|2237
1634629330000|2021-10-19 07:42:10|586.3|585.9|585.8|585.4|586.3|585.9|585.8|585.4|468
1634629340000|2021-10-19 07:42:20|585.9|585.3|585.6|585|585.9|585.5|585.3|584.8|2795
1634629350000|2021-10-19 07:42:30|585.3|584.8|585.7|585.1|585.9|585.3|585.3|584.8|3343
1634629360000|2021-10-19 07:42:40|585.8|585|585.8|585|585.8|585|585.8|585|0
1634629370000|2021-10-19 07:42:50|585.7|584.8|585.4|584.9|585.7|585|585.3|584.7|2233
1634629380000|2021-10-19 07:43:00|585.2|584.7|585.5|585.1|585.7|585.3|585.2|584.7|5440
1634629390000|2021-10-19 07:43:10|585.3|584.8|585.5|585|585.5|585|585.2|584.7|12840
1634629410000|2021-10-19 07:43:30|585.6|585.1|586|585.5|586|585.6|585.6|585.1|2704
1634629420000|2021-10-19 07:43:40|586.2|585.7|586.1|585.7|586.2|585.7|586.1|585.7|2306
1634629430000|2021-10-19 07:43:50|585.9|585.5|586.1|585.5|586.1|585.5|585.9|585.4|0
1634629440000|2021-10-19 07:44:00|585.6|585.1|585.9|585.3|585.9|585.3|585.6|585.1|1742
1634629450000|2021-10-19 07:44:10|586.1|585.6|586|585.6|586.2|585.9|585.9|585.4|690
1634629460000|2021-10-19 07:44:20|586.1|585.4|585.9|585.4|586.1|585.6|585.9|585.4|0
1634629470000|2021-10-19 07:44:30|586.1|585.6|586.2|585.6|586.2|585.6|586|585.4|260
1634629480000|2021-10-19 07:44:40|586|585.4|586.4|585.8|586.4|585.9|586|585.4|2955
1634629490000|2021-10-19 07:44:50|586.3|585.6|586.2|585.7|586.4|585.9|586.1|585.6|0
1634629500000|2021-10-19 07:45:00|586.4|585.9|586.2|585.8|586.4|585.9|586|585.6|1517
1634629510000|2021-10-19 07:45:10|586.3|585.9|586.3|585.9|586.3|585.9|586.3|585.9|59
1634629520000|2021-10-19 07:45:20|586.1|585.6|586.3|585.8|586.3|585.8|586.1|585.6|80
1634629530000|2021-10-19 07:45:30|586.1|585.6|585.6|585|586.2|585.6|585.3|584.8|2328
1634629540000|2021-10-19 07:45:40|585.7|585.3|585.9|585.4|586.3|585.7|585.7|585.3|1392
1634629550000|2021-10-19 07:45:50|586.1|585.5|585.6|585|586.1|585.7|585.6|585|645
1634629560000|2021-10-19 07:46:00|585.7|585.2|585.6|584.9|585.8|585.3|585.5|584.9|42
1634629570000|2021-10-19 07:46:10|585.8|585|585.8|585.2|585.8|585.2|585.8|585|0
1634629600000|2021-10-19 07:46:40|585.6|585|586.1|585.7|586.1|585.7|585.6|585|133
1634629610000|2021-10-19 07:46:50|585.9|585.5|585.8|585.3|585.9|585.5|585.7|585.1|1416
1634629620000|2021-10-19 07:47:00|586.1|585.5|586.1|585.5|586.1|585.6|585.9|585.3|0
1634629630000|2021-10-19 07:47:10|585.9|585.6|585.8|585.3|586.1|585.6|585.8|585.3|0
1634629640000|2021-10-19 07:47:20|586.1|585.5|586.1|585.5|586.1|585.5|586.1|585.5|0
1634629650000|2021-10-19 07:47:30|585.9|585.6|586.2|585.7|586.2|585.7|585.9|585.5|526
1634629660000|2021-10-19 07:47:40|586.1|585.6|586.3|585.7|586.3|585.8|586.1|585.6|888
1634629670000|2021-10-19 07:47:50|586.1|585.6|586.3|585.7|586.3|585.7|586.1|585.6|0
1634629680000|2021-10-19 07:48:00|586.2|585.6|586.1|585.5|586.2|585.6|585.8|585.3|0
1634629690000|2021-10-19 07:48:10|585.9|585.6|586.3|585.8|586.3|585.8|585.9|585.4|654
1634629700000|2021-10-19 07:48:20|586|585.5|585.4|584.9|586.2|585.7|585.4|584.9|670
1634629710000|2021-10-19 07:48:30|585.5|585|585.3|584.8|585.5|585|585.3|584.8|1674
1634629720000|2021-10-19 07:48:40|585.5|585|585.7|585.2|585.7|585.2|585.3|584.9|119
1634629730000|2021-10-19 07:48:50|585.5|585|586|585.5|586|585.5|585.5|585|17
1634629740000|2021-10-19 07:49:00|585.8|585.4|585.7|585.1|585.8|585.4|585.7|585.1|0
1634629750000|2021-10-19 07:49:10|585.8|585.3|586.1|585.6|586.1|585.6|585.6|585.1|2200
1634629760000|2021-10-19 07:49:20|585.9|585.5|585.9|585.4|585.9|585.5|585.9|585.3|250
1634629770000|2021-10-19 07:49:30|586|585.6|585.8|585.3|586|585.6|585.8|585.3|614
1634629780000|2021-10-19 07:49:40|586|585.4|586|585.4|586|585.4|586|585.4|0
1634629800000|2021-10-19 07:50:00|585.7|585.7|585.8|585.5|585.9|585.7|585.7|585.5|2188
1634629810000|2021-10-19 07:50:10|585.7|585.4|585.5|585.2|585.7|585.4|585.5|585.2|2275
1634629820000|2021-10-19 07:50:20|585.4|585.3|585|584.9|585.6|585.3|585|584.7|3205
1634629830000|2021-10-19 07:50:30|585.1||585.1||585.1||585.1||341
1634629840000|2021-10-19 07:50:40|585.2|585|585.8|585.5|585.8|585.5|585.2|585|5545
1634629850000|2021-10-19 07:50:50|585.7|585.4|585.7|585.4|585.7|585.4|585.7|585.4|1300
1634629860000|2021-10-19 07:51:00|585.6|585.3|585.4|585|585.6|585.3|585.4|585|880
1634629870000|2021-10-19 07:51:10||585.1||585.1||585.1||585.1|100
1634629880000|2021-10-19 07:51:20|585.3|585|585.5|585.2|585.5|585.2|585.3|585|910
1634629900000|2021-10-19 07:51:40|585.4|585.1|585.3|585|585.4|585.1|585.3|585|0
1634629920000|2021-10-19 07:52:00|585.2|584.9|585|584.6|585.2|584.9|584.9|584.6|3568
1634629930000|2021-10-19 07:52:10|585.1|584.7|585.2|585|585.2|585|585.1|584.7|4136
1634629940000|2021-10-19 07:52:20|585.3|585.1|585.4|585.1|585.5|585.2|585.3|585.1|3147
1634629950000|2021-10-19 07:52:30|585.5|585.2|585.7|585.2|585.7|585.5|585.4|585.2|9044
1634629960000|2021-10-19 07:52:40|585.6|585.1|585.5|585.1|585.6|585.1|585.5|585.1|0
1634629970000|2021-10-19 07:52:50|585.4|585|585.4|584.9|585.4|585|585.4|584.9|0
1634629980000|2021-10-19 07:53:00||585.1||585.1||585.2||585.1|0
1634629990000|2021-10-19 07:53:10|585.5|585.2|585.7|585.5|585.7|585.6|585.4|585.2|6732
1634630000000|2021-10-19 07:53:20|585.6|585.4|585.6|585.4|585.8|585.5|585.6|585.4|12935
1634630010000|2021-10-19 07:53:30|585.5|585.3|585.3|585.1|585.5|585.3|585.3|585.1|2328
1634630020000|2021-10-19 07:53:40|585.2|585|585.2|585.1|585.2|585.1|585|584.8|4368
1634630030000|2021-10-19 07:53:50|585.1|584.9|585.1|584.8|585.1|584.9|585.1|584.8|437
1634630040000|2021-10-19 07:54:00|585.2|584.9|585.3|585|585.3|585|585.2|584.9|933
1634630050000|2021-10-19 07:54:10|585.2|584.9|585.2|584.9|585.2|584.9|585.2|584.8|0
1634630060000|2021-10-19 07:54:20|585.3|584.8|584.6|584.4|585.3|584.9|584.6|584.3|6717
1634630070000|2021-10-19 07:54:30|584.7|584.3|584.6|584.3|584.7|584.4|584.6|584.3|400
1634630080000|2021-10-19 07:54:40|584.7|584.4|584.7|584.6|584.8|584.7|584.6|584.4|7994
1634630090000|2021-10-19 07:54:50|584.8|584.7|584.7|584.4|584.9|584.7|584.7|584.4|10008
1634630100000|2021-10-19 07:55:00|584.6|584.3|584.5|584.2|584.6|584.4|584.4|584.2|4324
1634630110000|2021-10-19 07:55:10||584.3||584.3||584.3||584.3|0
1634630120000|2021-10-19 07:55:20|584.6|584.4|584.9|584.8|585|584.8|584.6|584.4|14078
1634630130000|2021-10-19 07:55:30|585|584.7|585|584.7|585|584.7|585|584.7|0
1634630140000|2021-10-19 07:55:40|585.1|584.8|585.5|585.2|585.5|585.4|585.1|584.8|1817
1634630150000|2021-10-19 07:55:50|586|585.3|585.9|585.5|586.2|585.8|585.8|585.3|28152
1634630160000|2021-10-19 07:56:00|585.7|585.4|586.1|585.7|586.2|585.9|585.6|585.4|27852
1634630180000|2021-10-19 07:56:20|586.2|585.8|586.5|586.3|586.6|586.4|586.2|585.8|10986
1634630190000|2021-10-19 07:56:30|586.4|586.2|586.4|586.1|586.4|586.2|586.4|586.1|315
1634630200000|2021-10-19 07:56:40|586.3|586.2|586.3|586|586.3|586.2|586.3|586|915
1634630210000|2021-10-19 07:56:50|586.4|586.1|587.2|586.7|587.2|586.8|586.3|586.1|12258
1634630220000|2021-10-19 07:57:00|587|586.6|587|586.7|587|586.7|586.9|586.6|0
1634630230000|2021-10-19 07:57:10|586.9|586.6|586.8|586.6|587|586.8|586.8|586.5|2100
1634630240000|2021-10-19 07:57:20|586.9|586.7|587.2|586.9|587.2|586.9|586.9|586.7|1071
1634630250000|2021-10-19 07:57:30|587.3|586.8|587.4|587.1|587.4|587.2|587.2|586.8|980
1634630260000|2021-10-19 07:57:40|587.3|587.2|587.4|587.1|587.4|587.2|587.3|587.1|0
1634630270000|2021-10-19 07:57:50|587.3|587.2|587.4|587.1|587.4|587.2|587.3|587.1|500
1634630280000|2021-10-19 07:58:00||587.2||587.2||587.2||587.1|0
1634630290000|2021-10-19 07:58:10|587.6|587.3|587.7|587.4|587.7|587.4|587.6|587.3|270
1634630300000|2021-10-19 07:58:20|587.6|587.3|587.6|587.2|587.7|587.5|587.5|587.1|3042
1634630310000|2021-10-19 07:58:30|587.5|587.1|587.1|586.8|587.5|587.1|587|586.7|9575
1634630320000|2021-10-19 07:58:40|587.2|586.9|587.2|586.9|587.2|587|587.2|586.9|80
1634630330000|2021-10-19 07:58:50|587.3|587|587.3|587|587.3|587.1|587.3|587|0
1634630340000|2021-10-19 07:59:00|587.4|587.1|587.4|587|587.5|587.3|587.4|586.9|923
1634630350000|2021-10-19 07:59:10|587.5|587.1|587.9|587.6|588|587.8|587.5|587.1|13391
1634630360000|2021-10-19 07:59:20|588|587.5|587.9|587.6|588|587.6|587.9|587.5|300
1634630370000|2021-10-19 07:59:30||587.7||587.7||587.7||587.6|10
1634630380000|2021-10-19 07:59:40|587.8|587.6|587.2|586.9|587.8|587.6|587.2|586.9|6977
1634630390000|2021-10-19 07:59:50|587.3|586.8|587.4|587|587.4|587.1|587.3|586.8|653
1634630400000|2021-10-19 08:00:00|587.3|586.9|587.3|586.9|587.4|587.1|586.9|586.7|21477
1634630420000|2021-10-19 08:00:20|587.2|586.8|587|586.7|587.2|586.9|586.9|586.7|1043
1634630430000|2021-10-19 08:00:30|586.9|586.8|586.9|586.7|587|586.8|586.9|586.7|1065
1634630440000|2021-10-19 08:00:40|587.1|587|587.5|587.1|587.5|587.1|586.9|586.7|7272
1634630450000|2021-10-19 08:00:50|587.6|587.2|587.5|587.3|587.7|587.3|587.5|587.2|1464
1634630460000|2021-10-19 08:01:00|587.6|587.5|587|586.7|587.7|587.5|587|586.7|1821
1634630470000|2021-10-19 08:01:10|587.1|586.8|587.1|586.8|587.1|586.8|587.1|586.8|0
1634630490000|2021-10-19 08:01:30|587|586.7|587|586.7|587|586.7|587|586.7|0
1634630500000|2021-10-19 08:01:40|586.9|586.6|586.8|586.4|586.9|586.6|586.7|586.4|1561
1634630510000|2021-10-19 08:01:50|586.7|586.5|586.8|586.5|586.8|586.6|586.7|586.5|852
1634630520000|2021-10-19 08:02:00|586.7|586.4|585.7|585.5|586.7|586.4|585.5|585.2|4271
1634630530000|2021-10-19 08:02:10|585.8|585.6|585.8|585.5|585.8|585.6|585.8|585.5|319
1634630540000|2021-10-19 08:02:20|585.9|585.6|586|585.7|586|585.8|585.9|585.5|493
1634630550000|2021-10-19 08:02:30|585.9|585.8|585.9|585.5|585.9|585.8|585.9|585.5|400
1634630560000|2021-10-19 08:02:40|585.8|585.6|585.9|585.5|586|585.6|585.8|585.5|0
1634630570000|2021-10-19 08:02:50|585.8|585.6|585.7|585.5|585.8|585.6|585.7|585.5|821
1634630580000|2021-10-19 08:03:00|585.8|585.6|585|584.7|585.8|585.6|585|584.6|7825
1634630590000|2021-10-19 08:03:10|585.1|584.8|585.2|584.7|585.3|585.1|585.1|584.7|9653
1634630600000|2021-10-19 08:03:20|585.3|584.8|585.4|585.1|585.4|585.2|585.2|584.8|2524
1634630610000|2021-10-19 08:03:30|585.5|585.2|585.7|585.2|585.7|585.3|585.5|585.1|340
1634630620000|2021-10-19 08:03:40|585.8|585.6|585.8|585.5|585.9|585.8|585.7|585.2|9814
1634630630000|2021-10-19 08:03:50|||||||||250
1634630640000|2021-10-19 08:04:00|585.7|585.2|585.6|585.3|585.7|585.4|585.3|585.1|14400
1634630650000|2021-10-19 08:04:10||585.2||585.2||585.2||585.2|0
1634630660000|2021-10-19 08:04:20|585.5|585.1|585.1|584.8|585.5|585.1|585|584.6|1674
1634630670000|2021-10-19 08:04:30|585.2|584.9|585.3|585.1|585.3|585.1|585.2|584.9|2805
1634630680000|2021-10-19 08:04:40|585.4||585.4||585.4||585.4||0
1634630690000|2021-10-19 08:04:50|585.3|585|585.3|585.1|585.5|585.3|585.2|585|416
1634630700000|2021-10-19 08:05:00|585.4|585.2|585.7|585.5|585.7|585.5|585.4|585.2|3334
1634630710000|2021-10-19 08:05:10|585.9|585.6|585.8|585.6|585.9|585.7|585.7|585.5|652
1634630720000|2021-10-19 08:05:20|585.9|585.7|586.2|585.9|586.2|585.9|585.9|585.6|2846
1634630730000|2021-10-19 08:05:30|586.4|586|586|585.8|586.4|586.2|586|585.8|5150
1634630760000|2021-10-19 08:06:00|585.9|585.7|585.6|585.3|585.9|585.7|585.6|585.2|1278
1634630770000|2021-10-19 08:06:10|585.5||585.6||585.6||585.5||0
1634630780000|2021-10-19 08:06:20|585.5||585.6||585.6||585.5||0
1634630790000|2021-10-19 08:06:30|585.5|585.2|585.3|585.1|585.5|585.2|585.3|584.9|1835
1634630800000|2021-10-19 08:06:40|585.2|584.9|585.2|584.9|585.2|584.9|585.2|584.9|263
1634630810000|2021-10-19 08:06:50|585.3|585|585.5|585.3|585.5|585.3|585.3|585|4460
1634630820000|2021-10-19 08:07:00|585.6|585.4|585.9|585.6|585.9|585.6|585.5|585.4|6850
1634630830000|2021-10-19 08:07:10|586|585.7|586.4|586.1|586.4|586.1|586|585.7|4750
1634630840000|2021-10-19 08:07:20|586.6|586.2|586.6|586.1|586.7|586.3|586.6|586.1|1620
1634630850000|2021-10-19 08:07:30|586.5|586|586.1|585.9|586.5|586|586.1|585.7|984
1634630860000|2021-10-19 08:07:40|586.2|586|586.2|585.9|586.4|586|586.2|585.9|1064
1634630870000|2021-10-19 08:07:50|586.1|585.8|586.3|585.9|586.3|586|585.8|585.5|3157
1634630880000|2021-10-19 08:08:00|586.2|586|586.3|586.1|586.3|586.1|586.2|586|200
1634630890000|2021-10-19 08:08:10|586.4|586.2|586.4|586.1|586.6|586.3|586.4|586.1|2400
1634630900000|2021-10-19 08:08:20|586.3|586|586.3|586.1|586.3|586.1|586.3|586|0
1634630930000|2021-10-19 08:08:50|586.4|586.2|586.4|586.1|586.4|586.2|586.3|586.1|643
1634630940000|2021-10-19 08:09:00|586.3|586|586.1|585.7|586.4|586|586.1|585.7|2029
1634630950000|2021-10-19 08:09:10|585.9|585.6|585.8|585.5|585.9|585.6|585.8|585.5|0
1634630960000|2021-10-19 08:09:20|585.7|585.6|585.8|585.6|585.8|585.6|585.7|585.5|1086
1634630970000|2021-10-19 08:09:30|585.9|585.7|585.7|585.5|585.9|585.7|585.7|585.5|3206
1634630980000|2021-10-19 08:09:40|585.9|585.6|585.9|585.6|585.9|585.6|585.9|585.6|64
1634630990000|2021-10-19 08:09:50|585.8|585.7|585.5|585.3|585.8|585.7|585.4|585.1|3063
1634631000000|2021-10-19 08:10:00||585.4||585.3||585.4||585.3|98
1634631010000|2021-10-19 08:10:10|585.6|585.4|585.7|585.4|585.8|585.6|585.6|585.4|3520
1634631020000|2021-10-19 08:10:20||585.5||585.4||585.5||585.4|550
1634631030000|2021-10-19 08:10:30||585.5||585.5||585.5||585.5|0
1634631040000|2021-10-19 08:10:40|585.8|585.6|586|585.7|586|585.8|585.8|585.6|1230
1634631050000|2021-10-19 08:10:50|585.9||585.9||585.9||585.9||0
1634631060000|2021-10-19 08:11:00|585.8|585.5|585.6|585.3|585.8|585.5|585.5|585.3|679
1634631070000|2021-10-19 08:11:10|585.7|585.4|585.7|585.4|585.8|585.4|585.7|585.4|0
1634631080000|2021-10-19 08:11:20|585.6|585.3|585.7|585.3|585.7|585.3|585.4|585.3|247
1634631090000|2021-10-19 08:11:30|585.8|585.4|585.7|585.3|585.8|585.4|585.7|585.3|0
1634631110000|2021-10-19 08:11:50||585.4||585.4||585.4||585.4|0
1634631120000|2021-10-19 08:12:00|585.9|585.8|586.1|585.8|586.2|585.9|585.8|585.5|15849
1634631130000|2021-10-19 08:12:10|586|585.7|586|585.7|586|585.8|586|585.7|0
1634631140000|2021-10-19 08:12:20|585.9|585.8|585.9|585.6|586.1|585.8|585.8|585.5|1797
1634631160000|2021-10-19 08:12:40|585.8|585.5|585.7|585.4|585.8|585.5|585.7|585.4|189
1634631170000|2021-10-19 08:12:50|585.8|585.5|586.2|585.9|586.2|585.9|585.8|585.5|442
1634631180000|2021-10-19 08:13:00|586.3|586|586.3|586.1|586.3|586.2|586.2|586|2733
1634631190000|2021-10-19 08:13:10|586.5|586.4|586.6|586.4|586.7|586.5|586.3|586.1|6565
1634631210000|2021-10-19 08:13:30|586.5|586.5|587.2|586.9|587.2|587|586.5|586.5|3723
1634631220000|2021-10-19 08:13:40|587.1|586.8|586.7|586.4|587.1|586.8|586.7|586.4|2722
1634631230000|2021-10-19 08:13:50|586.8|586.5|586.8|586.6|586.8|586.6|586.8|586.5|0
1634631240000|2021-10-19 08:14:00|587|586.7|587.6|587.4|587.6|587.4|587|586.7|5698
1634631250000|2021-10-19 08:14:10|587.7|587.5|587.7|587.5|587.7|587.5|587.7|587.4|172
1634631270000|2021-10-19 08:14:30|587.6|587.4|587.8|587.6|587.8|587.6|587.5|587.1|4580
1634631280000|2021-10-19 08:14:40|587.7|587.7|588|587.7|588.1|587.9|587.7|587.6|3160
1634631290000|2021-10-19 08:14:50|587.9|587.6|587.9|587.8|588.1|588|587.8|587.5|5272
1634631300000|2021-10-19 08:15:00|588.1|587.7|587.7|587.5|588.1|587.9|587.7|587.5|471
1634631310000|2021-10-19 08:15:10|587.6|587.4|587.7|587.5|587.7|587.5|587.6|587.3|1321
1634631320000|2021-10-19 08:15:20|587.8|587.6|587.7|587.5|587.8|587.6|587.7|587.5|550
1634631340000|2021-10-19 08:15:40|587.8|587.6|587.8|587.6|587.8|587.6|587.8|587.5|200
1634631350000|2021-10-19 08:15:50|||||||||291
1634631360000|2021-10-19 08:16:00|587.7|587.5|587.7|587.5|587.8|587.6|587.6|587.4|528
1634631380000|2021-10-19 08:16:20|587.6|587.4|587.1|586.8|587.7|587.4|587|586.7|15051
1634631390000|2021-10-19 08:16:30|587.2|586.9|587|586.6|587.2|587.1|587|586.5|560
1634631400000|2021-10-19 08:16:40|586.9|586.7|587|586.6|587|586.7|586.9|586.6|593
1634631410000|2021-10-19 08:16:50||586.7||586.7||586.7||586.7|0
1634631420000|2021-10-19 08:17:00|586.9|586.8|587|586.8|587|586.8|586.9|586.7|800
1634631440000|2021-10-19 08:17:20|586.9|586.7|587|586.7|587|586.7|586.9|586.6|268
1634631450000|2021-10-19 08:17:30||586.8||586.8||586.8||586.8|109
1634631460000|2021-10-19 08:17:40|587.1|586.9|587.6|587.4|587.7|587.4|587.1|586.9|11496
1634631470000|2021-10-19 08:17:50|587.7|587.5|587.8|587.5|587.9|587.7|587.6|587.4|5123
1634631480000|2021-10-19 08:18:00|587.9|587.6|587.8|587.5|587.9|587.6|587.8|587.5|0
1634631490000|2021-10-19 08:18:10|587.7|587.4|587.9|587.7|587.9|587.7|587.6|587.4|1823
1634631510000|2021-10-19 08:18:30|587.8|587.6|587.4|587|587.8|587.6|587.4|587|1657
1634631520000|2021-10-19 08:18:40||587.1||587.1||587.1||587.1|0
1634631530000|2021-10-19 08:18:50|587.5|587.2|588|587.6|588|587.6|587.5|587.2|4301
1634631540000|2021-10-19 08:19:00|589|587.7|588.8|588.4|589.9|589.6|588.6|587.6|121265
1634631550000|2021-10-19 08:19:10|588.7|588.5|588.8|588.5|588.8|588.6|588.7|588.5|0
1634631560000|2021-10-19 08:19:20|588.7|588.4|588.3|588.1|588.7|588.4|588.2|588|912
1634631570000|2021-10-19 08:19:30|588.5|588.2|588.3|588|588.5|588.3|588.3|588|7630
1634631580000|2021-10-19 08:19:40|588.4|588.1|588.3|588|588.4|588.2|588.3|588|1063
1634631590000|2021-10-19 08:19:50||588.1||588.1||588.1||588.1|0
1634631600000|2021-10-19 08:20:00|588.4|588|588|587.8|588.4|588|587.9|587.7|957
1634631610000|2021-10-19 08:20:10|588.1|587.9|588.4|588.2|588.4|588.2|588.1|587.9|1596
1634631620000|2021-10-19 08:20:20|588.3|588.3|588.4|588.1|588.5|588.3|588.3|588.1|3053
1634631630000|2021-10-19 08:20:30|588.5|588.2|588.5|588.3|588.7|588.3|588.5|588.2|0
1634631640000|2021-10-19 08:20:40|588.6||588.5||588.6||588.5||0
1634631650000|2021-10-19 08:20:50|588.4|588.2|588.4|588.1|588.4|588.2|588.4|588.1|352
1634631660000|2021-10-19 08:21:00|588.3|588|588.1|587.9|588.3|588|587.8|587.7|3307
1634631670000|2021-10-19 08:21:10|588|587.8|588|587.7|588|587.8|587.9|587.7|211
1634631700000|2021-10-19 08:21:40|587.9|587.6|588|587.8|588|587.8|587.9|587.6|3965
1634631720000|2021-10-19 08:22:00|587.9|587.7|587.9|587.7|587.9|587.7|587.9|587.7|1273
1634631730000|2021-10-19 08:22:10|588||588||588||588||0
1634631740000|2021-10-19 08:22:20|587.9|587.6|587.7|587.6|587.9|587.7|587.7|587.6|8729
1634631750000|2021-10-19 08:22:30|587.6|587.5|587.6|587.3|587.6|587.5|587.6|587.3|1092
1634631760000|2021-10-19 08:22:40|587.5|587.2|589.2|588.7|589.3|589.1|587|586.7|131768
1634631770000|2021-10-19 08:22:50|589.1|588.8|588.4|588.1|589.2|589|588.3|588.1|5689
1634631780000|2021-10-19 08:23:00|588.5|588.4|588.2|587.9|588.5|588.4|588.2|587.9|9119
1634631790000|2021-10-19 08:23:10|588.3|588|588.5|588.3|588.5|588.3|588.2|588|2440
1634631800000|2021-10-19 08:23:20|588.4|588.2|588.3|588.1|588.5|588.2|588.3|588.1|400
1634631810000|2021-10-19 08:23:30|588.5|588.2|588.5|588.3|588.5|588.3|588.5|588.2|3134
1634631820000|2021-10-19 08:23:40|588.6|588.4|588.6|588.3|588.6|588.5|588.4|588.1|2967
1634631830000|2021-10-19 08:23:50||588.4||588.4||588.4||588.4|0
1634631840000|2021-10-19 08:24:00|588.5|588.3|588.6|588.4|588.6|588.4|588.5|588.3|195
1634631860000|2021-10-19 08:24:20|588.7|588.5|588.8|588.5|588.8|588.6|588.7|588.5|4295
1634631870000|2021-10-19 08:24:30|588.9|588.6|589.4|589.2|589.4|589.2|588.9|588.6|8256
1634631890000|2021-10-19 08:24:50|589.3|589.1|589.4|589.1|589.4|589.2|589.3|589|1050
1634631900000|2021-10-19 08:25:00|589.3|589|589|588.7|589.3|589|589|588.7|983
1634631910000|2021-10-19 08:25:10|588.9|588.6|589|588.7|589|588.7|588.8|588.5|0
1634631930000|2021-10-19 08:25:30|588.9|588.6|588.6|588.3|588.9|588.6|588.6|588.3|2201
1634631940000|2021-10-19 08:25:40|588.5|588.2|588.3|588|588.5|588.2|588.3|588|190
1634631950000|2021-10-19 08:25:50|588.2||588.2||588.2||588.2||0
1634631960000|2021-10-19 08:26:00|588.3|588.1|588.3|588|588.3|588.1|588.2|588|325
1634631970000|2021-10-19 08:26:10|588.2|587.9|587.8|587.6|588.2|587.9|587.7|587.4|877
1634631980000|2021-10-19 08:26:20|587.9|587.5|587.6|587.3|587.9|587.5|587.6|587.3|103
1634632000000|2021-10-19 08:26:40|587.5|587.2|587.2|586.9|587.5|587.2|587.2|586.9|346
1634632010000|2021-10-19 08:26:50|587.1|586.8|587|586.8|587.2|586.9|587|586.7|957
1634632040000|2021-10-19 08:27:20|587.1|586.9|587.3|587.2|587.5|587.3|587.1|586.9|5647
1634632050000|2021-10-19 08:27:30|587.5|587.3|587.7|587.4|587.7|587.4|587.4|587.3|3209
1634632060000|2021-10-19 08:27:40|587.8|587.5|587.8|587.5|587.8|587.5|587.8|587.5|12
1634632070000|2021-10-19 08:27:50|587.7|587.6|587.8|587.6|587.8|587.6|587.7|587.6|341
1634632080000|2021-10-19 08:28:00|587.7|587.5|587.8|587.5|587.8|587.6|587.7|587.5|1708
1634632090000|2021-10-19 08:28:10|587.7|587.6|588.2|587.8|588.2|587.8|587.7|587.6|2111
1634632100000|2021-10-19 08:28:20||587.9||587.9||587.9||587.9|0
1634632120000|2021-10-19 08:28:40|588|587.8|587.9|587.6|588|587.8|587.7|587.6|1587
1634632130000|2021-10-19 08:28:50|587.8||587.9||587.9||587.8||0
1634632140000|2021-10-19 08:29:00|588|587.7|588|587.7|588|587.7|588|587.7|2370
1634632150000|2021-10-19 08:29:10|587.9|587.6|587.4|587.1|587.9|587.6|587.4|587.1|2081
1634632160000|2021-10-19 08:29:20|587.5|587.2|587.4|587.1|587.6|587.2|587.4|587.1|2
1634632170000|2021-10-19 08:29:30||587.2||587.1||587.2||587.1|0
1634632180000|2021-10-19 08:29:40|587.5|587.2|587.4|587.1|587.5|587.2|587.4|587.1|0
1634632190000|2021-10-19 08:29:50|587.5|587.2|587.5|587.2|587.5|587.3|587.4|587.2|500
1634632200000|2021-10-19 08:30:00|587.4|587.1|587|586.8|587.4|587.1|587|586.8|280
1634632210000|2021-10-19 08:30:10|586.9|586.7|586.8|586.5|587|586.8|586.8|586.5|1679
1634632220000|2021-10-19 08:30:20|586.7|586.6|586.9|586.7|587|586.8|586.7|586.6|11214
1634632230000|2021-10-19 08:30:30|586.8|586.6|586.6|586.4|586.9|586.7|586.6|586.3|814
1634632240000|2021-10-19 08:30:40|586.5|586.3|586.5|586.2|586.5|586.3|586.3|586|970
1634632250000|2021-10-19 08:30:50|586.4||586.4||586.4||586.4||0
1634632260000|2021-10-19 08:31:00|586.3|586.1|586.5|586.2|586.5|586.3|586|585.7|11168
1634632280000|2021-10-19 08:31:20|586.4|586.1|586.2|585.8|586.4|586.2|586.2|585.8|176
1634632290000|2021-10-19 08:31:30||586||586||586||586|0
1634632300000|2021-10-19 08:31:40|586.3|586.2|586.3|586.1|586.3|586.2|586.3|586|3826
1634632310000|2021-10-19 08:31:50|586.2|586|586|585.8|586.2|586|585.9|585.7|2708
1634632320000|2021-10-19 08:32:00|586.1|585.7|586.3|586.2|586.4|586.2|586.1|585.7|7946
1634632330000|2021-10-19 08:32:10|586.4|586.3|586.7|586.5|586.7|586.6|586.4|586.2|2607
1634632340000|2021-10-19 08:32:20|586.8|586.6|586.5|586.1|586.8|586.7|586.5|586.1|1867
1634632350000|2021-10-19 08:32:30||586.2||586.2||586.3||586.2|0
1634632360000|2021-10-19 08:32:40||586.3||586.3||586.3||586.3|0
1634632370000|2021-10-19 08:32:50|586.7|586.4|586.8|586.6|587|586.7|586.7|586.3|4663
1634632380000|2021-10-19 08:33:00|587|586.7|587|586.7|587|586.7|586.9|586.5|1
1634632390000|2021-10-19 08:33:10|586.9|586.8|587.2|586.8|587.2|586.9|586.9|586.8|2172
1634632400000|2021-10-19 08:33:20|587.1|586.9|586.8|586.5|587.2|586.9|586.8|586.5|1621
1634632410000|2021-10-19 08:33:30|586.9|586.4|587|586.7|587|586.7|586.9|586.4|1356
1634632420000|2021-10-19 08:33:40||586.8||586.8||586.8||586.8|0
1634632430000|2021-10-19 08:33:50|587.1|586.9|587.1|586.9|587.1|586.9|587.1|586.9|1583
1634632450000|2021-10-19 08:34:10|587.2|587|587.1|586.9|587.2|587|587.1|586.9|2306
1634632460000|2021-10-19 08:34:20|587|586.8|586.9|586.4|587|586.8|586.8|586.4|316
1634632470000|2021-10-19 08:34:30|586.8|586.3|586.3|586.1|586.8|586.3|586.2|585.9|1351
1634632480000|2021-10-19 08:34:40|||||||||50
1634632490000|2021-10-19 08:34:50|586.4|586.2|586.5|586.2|586.5|586.3|586.3|586.2|1375
1634632500000|2021-10-19 08:35:00|586.4|586.3|586.1|585.9|586.4|586.3|586|585.7|3750
1634632510000|2021-10-19 08:35:10|586.2|586|586.2|585.9|586.2|586|586.2|585.9|109
1634632520000|2021-10-19 08:35:20|586.1|586|586.2|585.9|586.2|586|586.1|585.9|699
1634632550000|2021-10-19 08:35:50|586.3|586|586.6|586.5|586.6|586.5|586.3|586|9598
1634632560000|2021-10-19 08:36:00|586.7|586.6|586.6|586.2|586.7|586.6|586.5|586.1|4217
1634632570000|2021-10-19 08:36:10|586.5|586.1|586.2|586|586.5|586.1|586.2|585.9|266
1634632580000|2021-10-19 08:36:20|586.1|585.9|586.2|585.9|586.3|586|586|585.7|1886
1634632590000|2021-10-19 08:36:30|586.4|586|586.3|586.1|586.5|586.1|586.2|586|3707
1634632600000|2021-10-19 08:36:40|586.2|585.9|586.1|585.9|586.2|585.9|586.1|585.8|275
1634632620000|2021-10-19 08:37:00|586.2|586|586.2|586|586.2|586|586.2|586|612
1634632640000|2021-10-19 08:37:20|586.3|586.1|586.5|586.2|586.5|586.2|586.3|586.1|3132
1634632650000|2021-10-19 08:37:30|586.4||586.5||586.5||586.4||0
1634632660000|2021-10-19 08:37:40|586.6|586.5|586.8|586.6|586.9|586.7|586.6|586.5|3264
1634632680000|2021-10-19 08:38:00|586.7|586.5|586.6|586.3|586.7|586.5|586.4|586.1|12365
1634632690000|2021-10-19 08:38:10|586.5|586.2|586.7|586.2|586.7|586.3|586.5|586.2|0
1634632700000|2021-10-19 08:38:20|586.6|586.3|586.4|586|586.6|586.3|586.3|585.9|2300
1634632710000|2021-10-19 08:38:30|586.5|586.1|586.5|586.2|586.6|586.4|586.5|586|1767
1634632720000|2021-10-19 08:38:40|586.4|586.1|586.5|586.2|586.5|586.3|586.3|586.1|2039
1634632730000|2021-10-19 08:38:50|586.6|586.3|586.6|586.2|586.7|586.3|586.5|586.1|5636
1634632740000|2021-10-19 08:39:00|586.5|586.3|586.5|586.3|586.5|586.4|586.4|586.3|2640
1634632750000|2021-10-19 08:39:10|586.4|586.2|586.4|586.2|586.4|586.3|586.4|586.2|406
1634632760000|2021-10-19 08:39:20|586.5|586.1|586.2|585.9|586.5|586.1|586.2|585.8|470
1634632770000|2021-10-19 08:39:30|586.3|586|586.5|586.3|586.5|586.3|586.3|586|2294
1634632800000|2021-10-19 08:40:00|586.4|586.1|586.4|586.1|586.5|586.2|586.4|586|214
1634632820000|2021-10-19 08:40:20|586.3|586|586.1|585.9|586.4|586|586.1|585.8|874
1634632830000|2021-10-19 08:40:30|586.2|586|586.3|586.1|586.3|586.2|586.2|586|3010
1634632840000|2021-10-19 08:40:40|586.4|586|586.9|586.7|586.9|586.7|586.4|586|5132
1634632850000|2021-10-19 08:40:50|587|586.8|587.1|586.8|587.2|586.9|587|586.8|1785
1634632880000|2021-10-19 08:41:20|587.2|586.9|587.2|587|587.3|587|587.2|586.9|1000
1634632900000|2021-10-19 08:41:40|587.4|587.1|586.9|586.7|587.5|587.2|586.9|586.7|3410
1634632910000|2021-10-19 08:41:50|587|586.8|587.2|587|587.2|587|587|586.8|2021
1634632920000|2021-10-19 08:42:00|587.1|586.9|587.1|586.9|587.2|587|587.1|586.9|100
1634632930000|2021-10-19 08:42:10|587|586.8|587|586.7|587|586.8|587|586.7|335
1634632940000|2021-10-19 08:42:20|586.9||586.9||586.9||586.9||0
1634632950000|2021-10-19 08:42:30|586.8|586.6|586.6|586.4|586.8|586.6|586.6|586.4|9963
1634632960000|2021-10-19 08:42:40|586.8|586.5|586.7|586.4|586.8|586.6|586.5|586.3|3021
1634632970000|2021-10-19 08:42:50|586.8|586.5|586.7|586.4|586.8|586.6|586.7|586.3|638
1634632980000|2021-10-19 08:43:00|586.8|586.3|586.7|586.4|586.8|586.4|586.7|586.3|0
1634632990000|2021-10-19 08:43:10|586.6|586.3|586.6|586.3|586.7|586.6|586.4|586.3|2177
1634633000000|2021-10-19 08:43:20|586.5||586.6||586.6||586.5||0
1634633010000|2021-10-19 08:43:30|586.7|586.4|586.9|586.6|586.9|586.8|586.7|586.4|5689
1634633020000|2021-10-19 08:43:40|586.8|586.5|586.9|586.6|586.9|586.6|586.7|586.5|0
1634633040000|2021-10-19 08:44:00|587|586.7|587|586.7|587|586.7|587|586.7|0
1634633050000|2021-10-19 08:44:10|586.9|586.6|586.8|586.4|586.9|586.6|586.7|586.4|876
1634633060000|2021-10-19 08:44:20|586.9|586.5|586.9|586.6|587|586.6|586.9|586.5|200
1634633070000|2021-10-19 08:44:30||586.7||586.7||586.7||586.7|0
1634633090000|2021-10-19 08:44:50|587|586.8|586.9|586.7|587|586.8|586.9|586.7|4000
1634633100000|2021-10-19 08:45:00|586.8|586.6|586.6|586.3|586.8|586.6|586.6|586.3|924
1634633110000|2021-10-19 08:45:10||586.4||586.4||586.4||586.4|0
1634633120000|2021-10-19 08:45:20|586.5|586.3|586.5|586.3|586.6|586.4|586.4|586.3|5375
1634633140000|2021-10-19 08:45:40|586.6|586.4|586.7|586.6|586.7|586.6|586.6|586.4|597
1634633160000|2021-10-19 08:46:00|586.8|586.7|586.7|586.6|586.8|586.7|586.7|586.6|1148
1634633170000|2021-10-19 08:46:10|586.8||586.7||586.8||586.7||0
1634633180000|2021-10-19 08:46:20|586.8|586.7|587.1|586.8|587.1|586.9|586.8|586.7|10246
1634633190000|2021-10-19 08:46:30|587.2|586.9|587.2|586.9|587.2|586.9|587.2|586.9|1000
1634633200000|2021-10-19 08:46:40|587.1|586.8|588.1|587.8|588.3|588.2|586.9|586.7|109949
1634633210000|2021-10-19 08:46:50|587.9|587.7|587.7|587.4|587.9|587.7|587.5|587.3|624
1634633220000|2021-10-19 08:47:00|587.6|587.3|587.5|587.2|587.6|587.3|587.3|587.2|1034
1634633240000|2021-10-19 08:47:20|587.4|587.1|587.2|586.9|587.4|587.1|587.1|586.9|2024
1634633270000|2021-10-19 08:47:50|587.3|587|587.4|587.1|587.5|587.3|587.3|587|8836
1634633280000|2021-10-19 08:48:00|587.5||587.5||587.5||587.5||0
1634633290000|2021-10-19 08:48:10|587.4|587.2|587.3|587.2|587.5|587.2|587.3|587.1|2722
1634633300000|2021-10-19 08:48:20|587.2|587.1|587.6|587.4|587.6|587.4|587|586.7|7548
1634633310000|2021-10-19 08:48:30|587.5|587.3|587.5|587.2|587.5|587.3|587.5|587.2|0
1634633320000|2021-10-19 08:48:40|587.2|587.1|587.6|587.3|587.6|587.3|587.2|587|2340
1634633330000|2021-10-19 08:48:50|587.4|587.2|587.3|587|587.4|587.3|587.3|586.9|815
1634633340000|2021-10-19 08:49:00||587.1||587||587.1||587|0
1634633350000|2021-10-19 08:49:10|587.4|587.1|587.4|587.2|587.4|587.2|587.4|587.1|85
1634633360000|2021-10-19 08:49:20|587.5|587.3|587.5|587.3|587.5|587.3|587.5|587.2|1336
1634633370000|2021-10-19 08:49:30|587.6|587.4|587.6|587.4|587.6|587.5|587.6|587.4|2193
1634633390000|2021-10-19 08:49:50|587.7|587.5|587.8|587.6|587.8|587.6|587.7|587.5|3322
1634633400000|2021-10-19 08:50:00|587.7|587.5|588|587.8|588|587.8|587.7|587.5|5392
1634633410000|2021-10-19 08:50:10|587.9|587.7|587.9|587.5|588|587.7|587.9|587.5|168
1634633420000|2021-10-19 08:50:20|587.8|588|588.2|588.1|588.3|588.2|587.7|588|17167
1634633430000|2021-10-19 08:50:30|588.5|588.2|588.5|588.3|588.5|588.3|588.5|588.2|2150
1634633440000|2021-10-19 08:50:40|588.6|588.4|588.7|588.5|588.7|588.6|588.6|588.4|6239
1634633450000|2021-10-19 08:50:50|588.8|588.6|589.1|588.9|589.3|589|588.8|588.6|8913
1634633460000|2021-10-19 08:51:00|589.3|589|589.3|589|589.3|589|589.2|589|1000
1634633470000|2021-10-19 08:51:10|589.2|589.1|589.3|589|589.3|589.1|589.2|589|200
1634633480000|2021-10-19 08:51:20|589.2||589.3||589.3||589.2||0
1634633490000|2021-10-19 08:51:30|589.2|589.1|589.8|589.6|589.8|589.6|589.2|589|14070
1634633500000|2021-10-19 08:51:40|589.9|589.5|590|589.8|590|589.8|589.9|589.5|3823
1634633540000|2021-10-19 08:52:20|590.2|589.9|590|589.8|590.2|590.1|590|589.8|11699
1634633560000|2021-10-19 08:52:40||589.9||589.8||589.9||589.8|0
1634633580000|2021-10-19 08:53:00|590.1|590|590.7|590.4|590.8|590.7|590.1|590|29363
1634633590000|2021-10-19 08:53:10|590.8|590.7|590.7|590.4|590.8|590.7|590.7|590.4|1749
1634633600000|2021-10-19 08:53:20|590.6|590.3|590.3|590.1|590.6|590.3|589.9|589.6|14512
1634633610000|2021-10-19 08:53:30||590||590||590.1||590|4094
1634633620000|2021-10-19 08:53:40|590.5|590.1|590.5|590.3|590.6|590.4|590.4|590|8209
1634633630000|2021-10-19 08:53:50|590.6|590.4|590.6|590.4|590.7|590.5|590.6|590.4|1482
1634633640000|2021-10-19 08:54:00|590.7|590.5|590.7|590.5|590.7|590.5|590.7|590.4|800
1634633670000|2021-10-19 08:54:30|590.8||590.8||590.8||590.7||316
1634633680000|2021-10-19 08:54:40|591.1|590.6|591.6|591.3|591.6|591.3|591.1|590.6|31770
1634633690000|2021-10-19 08:54:50|591.4|591.2|591.3|591|591.4|591.2|591.1|591|10018
1634633700000|2021-10-19 08:55:00|591.2||591.2||591.2||591.2||0
1634633710000|2021-10-19 08:55:10|591.1|590.9|590.4|590.1|591.1|590.9|590.4|590.1|79913
1634633720000|2021-10-19 08:55:20|590.5|590.2|590.5|590.3|590.5|590.3|590.4|590.1|4214
1634633740000|2021-10-19 08:55:40|590.4|590.2|590.3|589.9|590.4|590.3|590.1|589.8|9445
1634633750000|2021-10-19 08:55:50|590.2|589.8|590|589.6|590.2|589.8|590|589.5|5888
1634633760000|2021-10-19 08:56:00|590.1|589.7|590.1|589.8|590.2|589.9|590.1|589.7|700
1634633770000|2021-10-19 08:56:10|590|589.6|589.4|589.2|590|589.6|589.4|589.1|5953
1634633780000|2021-10-19 08:56:20|589.3|589.1|589.4|589.1|589.4|589.1|589.3|589.1|1030
1634633790000|2021-10-19 08:56:30|589.5|589.2|589.4|589.1|589.5|589.3|589.3|589.1|8375
1634633800000|2021-10-19 08:56:40|589.3||589.4||589.4||589.2||111
1634633810000|2021-10-19 08:56:50|589.5|589.2|589.4|589.2|589.5|589.4|589.4|589.2|2796
1634633820000|2021-10-19 08:57:00|589.5|589.3|590|589.8|590|589.8|589.5|589.3|16337
1634633850000|2021-10-19 08:57:30|590.1|589.9|590.2|590|590.2|590|590.1|589.9|2213
1634633860000|2021-10-19 08:57:40|590.3|590.1|590.2|590|590.3|590.1|590.2|590|1945
1634633870000|2021-10-19 08:57:50|590.1|589.9|590.1|589.8|590.1|590|590.1|589.8|1375
1634633880000|2021-10-19 08:58:00||589.9||589.9||589.9||589.9|716
1634633890000|2021-10-19 08:58:10|590|589.8|590.2|590|590.2|590|589.8|589.5|15995
1634633900000|2021-10-19 08:58:20|590.1|589.9|589.8|589.5|590.1|589.9|589.8|589.5|1501
1634633910000|2021-10-19 08:58:30|589.7|589.4|589.6|589.5|589.7|589.5|589.6|589.2|9496
1634633920000|2021-10-19 08:58:40|589.7|589.6|589.7|589.5|589.7|589.6|589.7|589.5|3360
1634633930000|2021-10-19 08:58:50|589.8|589.6|590.6|590.5|590.6|590.5|589.8|589.5|50471
1634633940000|2021-10-19 08:59:00|590.8|590.6|591|590.7|591|590.8|590.8|590.6|5529
1634633960000|2021-10-19 08:59:20|590.9|590.8|591|590.7|591|590.8|590.9|590.7|608
1634633970000|2021-10-19 08:59:30|590.9||591||591||590.9||0
1634633980000|2021-10-19 08:59:40|590.9||590.9||591||590.9||0
1634633990000|2021-10-19 08:59:50|591||591||591||591||0
1634634000000|2021-10-19 09:00:00|590.9|590.6|590.5|590.1|590.9|590.7|590.3|590|1789
1634634010000|2021-10-19 09:00:10|590.6|590.2|590.5|590.3|590.6|590.4|590.5|590.2|1558
1634634020000|2021-10-19 09:00:20|590.4|590.2|590.6|590.3|590.6|590.3|590.3|590.1|618
1634634030000|2021-10-19 09:00:30|590.7|590.4|590.7|590.4|590.7|590.4|590.7|590.4|0
1634634040000|2021-10-19 09:00:40|590.6|590.3|590.3|590|590.6|590.3|590.3|590|472
1634634050000|2021-10-19 09:00:50|590.4|590.1|590.6|590.3|590.6|590.3|590.3|590.1|649
1634634060000|2021-10-19 09:01:00|590.5||590.5||590.5||590.5||0
1634634070000|2021-10-19 09:01:10|||||||||140
1634634080000|2021-10-19 09:01:20|590.4|590.1|590.3|590|590.4|590.1|590.2|590|295
1634634090000|2021-10-19 09:01:30|590.2||590.3||590.3||590.2||600
1634634100000|2021-10-19 09:01:40|590.2||590.2||590.3||590.2||0
1634634110000|2021-10-19 09:01:50|590.3|589.9|590.4|589.9|590.4|589.9|590.1|589.8|251
1634634120000|2021-10-19 09:02:00|590.5|590|590.8|590.5|591.1|590.7|590.5|590|10481
1634634130000|2021-10-19 09:02:10|591|590.7|590.8|590.5|591|590.7|590.7|590.3|2732
1634634140000|2021-10-19 09:02:20|590.7|590.4|590.6|590.4|590.7|590.5|590.4|590|2312
1634634150000|2021-10-19 09:02:30|590.7|590.5|590.8|590.5|590.8|590.5|590.7|590.5|2500
1634634160000|2021-10-19 09:02:40|590.7|590.6|590.8|590.6|590.8|590.6|590.7|590.6|434
1634634170000|2021-10-19 09:02:50|590.9|590.7|591|590.8|591|590.9|590.9|590.6|1374
1634634180000|2021-10-19 09:03:00|590.9|590.7|591.1|590.8|591.1|591|590.8|590.6|2216
1634634190000|2021-10-19 09:03:10||590.9||590.8||590.9||590.8|0
1634634200000|2021-10-19 09:03:20|591|590.7|590.8|590.4|591|590.7|590.8|590.4|508
1634634220000|2021-10-19 09:03:40|590.7|590.3|590.2|590|590.7|590.3|590.2|589.9|864
1634634230000|2021-10-19 09:03:50|590.1|589.9|590.2|590|590.3|590|590.1|589.9|1000
1634634240000|2021-10-19 09:04:00||590.1||590||590.1||590|885
1634634260000|2021-10-19 09:04:20|590.1|589.9|589.9|589.5|590.1|589.9|589.8|589.5|1354
1634634270000|2021-10-19 09:04:30|590|589.6|589.9|589.6|590.1|589.7|589.9|589.6|0
1634634280000|2021-10-19 09:04:40||589.7||589.6||589.7||589.6|0
1634634290000|2021-10-19 09:04:50|589.8|589.5|589.6|589.3|589.8|589.5|589.6|589.3|302
1634634300000|2021-10-19 09:05:00|589.5|589.2|589.5|589.2|589.5|589.2|589.4|589.1|0
1634634310000|2021-10-19 09:05:10|589.4|589.3|589.5|589.3|589.5|589.3|589.4|589.2|3905
1634634320000|2021-10-19 09:05:20|589.7|589.4|589.7|589.4|589.7|589.5|589.7|589.4|2000
1634634340000|2021-10-19 09:05:40|589.6|589.5|589.7|589.3|589.7|589.5|589.6|589.3|2728
1634634350000|2021-10-19 09:05:50||589.4||589.4||589.5||589.4|1720
1634634370000|2021-10-19 09:06:10|589.8|589.5|589.8|589.6|589.8|589.6|589.8|589.5|0
1634634380000|2021-10-19 09:06:20|589.9|589.7|590.5|590.3|590.5|590.3|589.9|589.7|12579
1634634390000|2021-10-19 09:06:30|590.6|590.4|591|590.7|591.1|590.8|590.6|590.4|10959
1634634400000|2021-10-19 09:06:40|590.9|590.6|590.7|590.5|590.9|590.6|590.6|590.3|929
1634634410000|2021-10-19 09:06:50|590.8|590.6|590.9|590.6|590.9|590.6|590.7|590.5|192
1634634420000|2021-10-19 09:07:00||590.7||590.7||590.7||590.7|0
1634634430000|2021-10-19 09:07:10|590.8|590.5|590.8|590.4|590.9|590.5|590.7|590.3|896
1634634440000|2021-10-19 09:07:20|590.7|590.5|590.8|590.5|590.8|590.6|590.7|590.5|1314
1634634450000|2021-10-19 09:07:30|590.7||590.7||590.7||590.7||0
1634634460000|2021-10-19 09:07:40|590.8|590.3|590.8|590.4|590.8|590.4|590.5|590.3|201
1634634470000|2021-10-19 09:07:50|590.9|590.5|591|590.8|591.1|590.9|590.9|590.5|2395
1634634480000|2021-10-19 09:08:00|590.9|590.7|590.8|590.5|590.9|590.7|590.8|590.4|336
1634634490000|2021-10-19 09:08:10|590.7|590.3|590.5|590.2|590.7|590.3|590.5|590.1|180
1634634500000|2021-10-19 09:08:20|590.4|590.1|590.1|589.7|590.5|590.1|590.1|589.7|848
1634634510000|2021-10-19 09:08:30||589.6||589.6||589.6||589.6|0
1634634540000|2021-10-19 09:09:00|590.2|589.7|590.5|590.2|590.6|590.3|590.2|589.7|4615
1634634550000|2021-10-19 09:09:10|590.6|590.1|590.5|590.2|590.6|590.2|590.5|590.1|0
1634634560000|2021-10-19 09:09:20|590.4|590.1|590|589.7|590.4|590.1|590|589.7|292
1634634570000|2021-10-19 09:09:30|589.9|589.6|589.7|589.3|589.9|589.6|589.7|589.2|973
1634634580000|2021-10-19 09:09:40|589.9|589.4|589.9|589.5|589.9|589.5|589.8|589.4|530
1634634600000|2021-10-19 09:10:00|589.8|589.4|589.5|589.2|589.8|589.4|589.5|589|498
1634634610000|2021-10-19 09:10:10||589.3||589.3||589.3||589.2|260
1634634620000|2021-10-19 09:10:20|589.4|589.1|589.5|589.1|589.5|589.1|589.4|589|370
1634634630000|2021-10-19 09:10:30|589.4|589.2|589.6|589.3|589.6|589.4|589.3|589.2|3650
1634634640000|2021-10-19 09:10:40||589.2||589.3||589.3||589.2|0
1634634650000|2021-10-19 09:10:50|589.3|589.4|589.5|589.1|589.6|589.4|589.3|589|5980
1634634660000|2021-10-19 09:11:00|589.4|589|589.1|588.8|589.4|589|589|588.8|5040
1634634670000|2021-10-19 09:11:10||589||589||589||589|340
1634634680000|2021-10-19 09:11:20|589|588.9|589.1|588.8|589.1|588.9|589|588.8|1012
1634634690000|2021-10-19 09:11:30|589|588.7|588.8|588.5|589|588.7|588.8|588.5|2184
1634634700000|2021-10-19 09:11:40|588.7||588.7||588.7||588.7||0
1634634710000|2021-10-19 09:11:50|588.6|588.4|588.4|588.1|588.6|588.4|588.4|588.1|1829
1634634720000|2021-10-19 09:12:00|588.5|588.2|589.1|588.8|589.4|589|588.5|588.2|9854
1634634730000|2021-10-19 09:12:10|589.2||589.2||589.2||589.2||0
1634634740000|2021-10-19 09:12:20|589.1||589.1||589.1||589||0
1634634750000|2021-10-19 09:12:30|589|588.9|589.2|589|589.2|589|589|588.8|485
1634634760000|2021-10-19 09:12:40|589.1|588.9|588.9|588.4|589.2|588.9|588.9|588.4|308
1634634770000|2021-10-19 09:12:50||588.5||588.5||588.5||588.4|0
1634634800000|2021-10-19 09:13:20|588.8|588.4|588.8|588.5|588.8|588.5|588.5|588.2|3091
1634634810000|2021-10-19 09:13:30||588.6||588.7||588.7||588.5|0
1634634820000|2021-10-19 09:13:40|588.7|588.5|588.6|588.2|588.7|588.6|588.6|588.2|1000
1634634840000|2021-10-19 09:14:00|588.7|588.3|588.7|588.4|588.7|588.4|588.7|588.2|750
1634634860000|2021-10-19 09:14:20|588.6|588.5|588.6|588.2|588.6|588.5|588.6|588.2|500
1634634890000|2021-10-19 09:14:50|588.5||588.5||588.5||588.5||0
1634634900000|2021-10-19 09:15:00|588.6|588.3|588.5|588.2|588.7|588.5|588.5|588.1|345
1634634910000|2021-10-19 09:15:10|588.4|588.1|588.2|587.9|588.4|588.1|588.2|587.8|120
1634634920000|2021-10-19 09:15:20|588.3|588|588.3|588.1|588.3|588.1|588.3|588|456
1634634930000|2021-10-19 09:15:30|588.2|588|588.2|588|588.2|588|588.2|588|0
1634634940000|2021-10-19 09:15:40|588.1|587.9|588.1|587.7|588.1|587.9|588.1|587.6|281
1634634960000|2021-10-19 09:16:00|588.2||588.2||588.2||588.2||0
1634634970000|2021-10-19 09:16:10|588.1||588||588.1||588||0
1634634990000|2021-10-19 09:16:30|588.1|587.8|588.2|587.9|588.2|588|588.1|587.8|1828
1634635000000|2021-10-19 09:16:40|588.1|587.8|587.7|587.3|588.1|587.8|587.7|587.2|1507
1634635010000|2021-10-19 09:16:50|587.6||587.6||587.6||587.5||0
1634635030000|2021-10-19 09:17:10|587.7|587.4|587.8|587.7|587.9|587.7|587.7|587.4|2900
1634635040000|2021-10-19 09:17:20|587.9|587.6|587.9|587.7|587.9|587.8|587.8|587.6|1405
1634635050000|2021-10-19 09:17:30||587.6||587.7||587.7||587.6|0
1634635060000|2021-10-19 09:17:40|587.8|587.6|587.8|587.6|587.8|587.6|587.8|587.6|191
1634635070000|2021-10-19 09:17:50|587.9||587.9||587.9||587.9||0
1634635080000|2021-10-19 09:18:00||587.7||587.6||587.7||587.6|300
1634635100000|2021-10-19 09:18:20|587.8|587.5|587.6|587.4|587.8|587.5|587.5|587.1|9835
1634635120000|2021-10-19 09:18:40|587.5|587.3|587.4|587.1|587.5|587.3|587.3|587|253
1634635130000|2021-10-19 09:18:50|587.3|587|587.3|587.1|587.3|587.1|587.3|587|0
1634635150000|2021-10-19 09:19:10|587.2|587|587.1|586.8|587.2|587|587|586.8|566
1634635160000|2021-10-19 09:19:20||586.9||586.8||586.9||586.8|0
1634635180000|2021-10-19 09:19:40||586.9||586.8||586.9||586.8|0
1634635200000|2021-10-19 09:20:00|587.2|586.9|587.1|586.8|587.3|587.1|587.1|586.8|4477
1634635210000|2021-10-19 09:20:10|587.2||587.1||587.2||587.1||0
1634635220000|2021-10-19 09:20:20|587|586.7|586.9|586.6|587|586.7|586.8|586.6|8709
1634635230000|2021-10-19 09:20:30|586.8|586.5|586.6|586.3|586.8|586.5|586.5|586.2|10000
1634635240000|2021-10-19 09:20:40|586.5|586.2|586.4|586.1|586.5|586.3|586.3|586|1222
1634635250000|2021-10-19 09:20:50|586.5|586.2|586.4|586.1|586.5|586.2|586.4|586.1|0
1634635260000|2021-10-19 09:21:00|586.3||586.4||586.4||586.3||190
1634635280000|2021-10-19 09:21:20|586.3||586.3||586.3||586.3||291
1634635290000|2021-10-19 09:21:30|586.2|586|586.3|586.1|586.3|586.1|586.2|586|1767
1634635300000|2021-10-19 09:21:40|586.2||586.2||586.2||586.2||0
1634635310000|2021-10-19 09:21:50|586.1|586|586|585.8|586.1|586|586|585.7|3061
1634635320000|2021-10-19 09:22:00|585.9||585.9||585.9||585.9||0
1634635330000|2021-10-19 09:22:10||585.7||585.7||585.7||585.6|181
1634635350000|2021-10-19 09:22:30|585.8|585.6|585.5|585.2|585.8|585.6|585.5|585.2|1621
1634635360000|2021-10-19 09:22:40|585.4|585.1|585.3|585|585.5|585.2|585.2|585|1578
1634635370000|2021-10-19 09:22:50|585.2|585.1|585.3|585.1|585.3|585.1|585.2|585|0
1634635390000|2021-10-19 09:23:10|585.4|585.2|585.3|585|585.4|585.2|585.2|585|11350
1634635400000|2021-10-19 09:23:20|585.2|585.1|585.3|585|585.3|585.1|585.2|585|2600
1634635420000|2021-10-19 09:23:40|585.2||585.2||585.2||585.2||0
1634635440000|2021-10-19 09:24:00|585.1|584.9|584.4|584.2|585.1|585|584.4|584.2|34071
1634635450000|2021-10-19 09:24:10|584.3|584.1|584.4|584.1|584.4|584.3|584.3|584|8264
1634635460000|2021-10-19 09:24:20|584.5|584.4|584.4|584.1|584.5|584.4|584.4|584.1|10000
1634635480000|2021-10-19 09:24:40|584.3|584|584.1|584|584.3|584|584.1|584|3760
1634635490000|2021-10-19 09:24:50|584.2||584.2||584.2||584.2||342
1634635500000|2021-10-19 09:25:00|584.3|584.1|584.2|584.1|584.3|584.1|584.2|584|4563
1634635510000|2021-10-19 09:25:10|584.3|584.2|584.3|584.2|584.3|584.2|584.3|584.2|400
1634635520000|2021-10-19 09:25:20|584.4|584.3|584.5|584.2|584.5|584.4|584.4|584.2|3047
1634635530000|2021-10-19 09:25:30|584.4||584.5||584.5||584.4||0
1634635540000|2021-10-19 09:25:40|584.4|584.3|584.4|584.2|584.5|584.3|584.4|584.2|500
1634635550000|2021-10-19 09:25:50|584.5|584.1|584.1|583.8|584.5|584.1|584.1|583.8|4378
1634635560000|2021-10-19 09:26:00|584.2||584.1||584.2||584||0
1634635570000|2021-10-19 09:26:10|584.2|583.9|584.2|583.9|584.2|583.9|584.2|583.9|0
1634635580000|2021-10-19 09:26:20|584.1|584|584.2|584|584.2|584|584.1|584|343
1634635590000|2021-10-19 09:26:30|584.1|583.9|584|583.8|584.1|583.9|584|583.8|368
1634635600000|2021-10-19 09:26:40|583.9|583.7|584|583.7|584|583.8|583.8|583.5|7216
1634635610000|2021-10-19 09:26:50|583.9|583.6|583.9|583.6|583.9|583.6|583.9|583.5|0
1634635630000|2021-10-19 09:27:10|583.8|583.5|583.7|583.4|583.8|583.5|583.4|583.1|1340
1634635640000|2021-10-19 09:27:20|583.8|583.5|583.9|583.6|583.9|583.6|583.8|583.5|3414
1634635650000|2021-10-19 09:27:30|584|583.7|583.9|583.6|584.2|584.1|583.9|583.5|15636
1634635660000|2021-10-19 09:27:40|584|583.5|583.9|583.5|584|583.6|583.9|583.5|0
1634635670000|2021-10-19 09:27:50||583.6||583.6||583.6||583.6|0
1634635680000|2021-10-19 09:28:00|584|583.7|584.2|583.9|584.2|584.1|584|583.7|14367
1634635690000|2021-10-19 09:28:10||584||583.9||584||583.9|0
1634635700000|2021-10-19 09:28:20|584.3|584|584.4|584.2|584.4|584.2|584.3|584|10939
1634635710000|2021-10-19 09:28:30|584.5|584.3|584.4|584.2|584.7|584.6|584.4|584.2|11051
1634635720000|2021-10-19 09:28:40|584.5||584.5||584.5||584.4||0
1634635730000|2021-10-19 09:28:50|584.4|584.1|584.1|583.9|584.4|584.1|584.1|583.9|3810
1634635740000|2021-10-19 09:29:00|584.2|584|584.3|584.1|584.3|584.1|584.2|584|1278
1634635790000|2021-10-19 09:29:50|584.2|584|584.6|584.4|584.6|584.4|584.2|584|15487
1634635800000|2021-10-19 09:30:00|584.5|584.3|584.4|584|584.5|584.3|584.4|584|946
1634635830000|2021-10-19 09:30:30||584.1||584.1||584.2||584.1|3000
1634635840000|2021-10-19 09:30:40|584.3||584.3||584.3||584.3||0
1634635850000|2021-10-19 09:30:50|584.4|584.2|583.9|583.7|584.4|584.2|583.9|583.5|17747
1634635860000|2021-10-19 09:31:00|583.8|583.6|583.6|583.3|583.8|583.6|583.6|583.3|308
1634635880000|2021-10-19 09:31:20|583.5|583.4|583.6|583.4|583.6|583.4|583.5|583.1|4573
1634635910000|2021-10-19 09:31:50|583.7|583.5|583.8|583.5|584|583.9|583.7|583.4|13266
1634635920000|2021-10-19 09:32:00|583.7|583.4|583.6|583.4|583.8|583.4|583.6|583.3|283
1634635930000|2021-10-19 09:32:10|583.5|583.3|583.4|583.1|583.5|583.3|583.4|583.1|1603
1634635940000|2021-10-19 09:32:20|583.5|583.4|583.1|582.9|583.5|583.4|583.1|582.9|42597
1634635950000|2021-10-19 09:32:30|583|582.8|583|582.8|583.1|582.9|583|582.7|517
1634635960000|2021-10-19 09:32:40|583.1|583|583.4|583.3|583.4|583.3|583.1|582.8|44522
1634635970000|2021-10-19 09:32:50|583.5||583.5||583.5||583.5||5526
1634636000000|2021-10-19 09:33:20|583.4|583.2|583|582.7|583.4|583.2|583|582.7|733
1634636010000|2021-10-19 09:33:30|583.1||583||583.1||583||0
1634636020000|2021-10-19 09:33:40|583.1|582.8|583.1|582.9|583.1|582.9|583.1|582.8|0
1634636030000|2021-10-19 09:33:50||583||583||583||583|100
1634636040000|2021-10-19 09:34:00|583.2||583.2||583.2||583.2||495
1634636070000|2021-10-19 09:34:30|583.3|583.1|583.4|583.1|583.4|583.2|583.3|583.1|4769
1634636090000|2021-10-19 09:34:50|583.5|583.2|583.4|583.2|583.5|583.4|583.4|583.2|4382
1634636100000|2021-10-19 09:35:00|583.3|583.1|583.3|583|583.4|583.2|583.2|583|2343
1634636110000|2021-10-19 09:35:10|583.2||583.2||583.2||583.2||0
1634636120000|2021-10-19 09:35:20|583.1|582.9|583.2|583|583.2|583.1|583|582.9|188
1634636130000|2021-10-19 09:35:30|583.3||583.3||583.3||583.3||0
1634636140000|2021-10-19 09:35:40|583.2||583.2||583.2||583.2||0
1634636150000|2021-10-19 09:35:50|583.3|583.1|583.5|583.2|583.6|583.4|583|582.9|15055
1634636160000|2021-10-19 09:36:00|583.4|583.1|583.4|583.2|583.5|583.2|583.4|583.1|0
1634636170000|2021-10-19 09:36:10|583.3|583.1|583.4|583.1|583.4|583.1|583.3|583.1|822
1634636190000|2021-10-19 09:36:30||583.2||583.2||583.2||583.2|0
1634636240000|2021-10-19 09:37:20|583.5|583.3|583.5|583.4|583.6|583.4|583.5|583.3|9902
1634636260000|2021-10-19 09:37:40|583.4|583.3|583.4|583.2|583.5|583.3|583.4|583.2|986
1634636270000|2021-10-19 09:37:50|583.5||583.5||583.5||583.5||0
1634636290000|2021-10-19 09:38:10|583.4|583.1|583.2|583|583.4|583.1|583.2|583|1710
1634636300000|2021-10-19 09:38:20|583.3|583.1|583.5|583.4|583.6|583.4|583.2|583.1|11161
1634636310000|2021-10-19 09:38:30|583.6|583.3|583.9|583.7|583.9|583.8|583.6|583.3|17659
1634636320000|2021-10-19 09:38:40|584|583.8|584.1|583.8|584.1|584|584|583.7|6423
1634636330000|2021-10-19 09:38:50|584||584||584||584||0
1634636340000|2021-10-19 09:39:00|583.9|583.7|583.9|583.6|583.9|583.7|583.8|583.5|4652
1634636350000|2021-10-19 09:39:10|584|583.7|584|583.7|584|583.8|584|583.7|642
1634636360000|2021-10-19 09:39:20|584.1|583.8|584.1|583.8|584.1|584|584|583.7|1176
1634636370000|2021-10-19 09:39:30|584|583.9|584.1|583.9|584.1|584|584|583.9|259
1634636400000|2021-10-19 09:40:00|584|583.8|583.8|583.5|584|583.8|583.8|583.5|5685
1634636420000|2021-10-19 09:40:20||583.6||583.6||583.6||583.6|0
1634636430000|2021-10-19 09:40:30|583.9|583.7|583.9|583.7|583.9|583.7|583.9|583.7|494
1634636440000|2021-10-19 09:40:40|584|583.8|584.1|583.9|584.1|583.9|583.9|583.8|2548
1634636460000|2021-10-19 09:41:00|584|583.8|584|583.7|584.1|583.8|583.9|583.5|339
1634636480000|2021-10-19 09:41:20||583.8||583.8||583.8||583.7|0
1634636490000|2021-10-19 09:41:30||583.7||583.8||583.8||583.7|0
1634636500000|2021-10-19 09:41:40|583.9|583.7|583.7|583.5|583.9|583.7|583.7|583.3|21632
1634636510000|2021-10-19 09:41:50|583.8|583.6|583.7|583.5|583.8|583.6|583.7|583.5|2000
1634636520000|2021-10-19 09:42:00|583.8|583.6|583.8|583.6|583.8|583.6|583.7|583.6|38
1634636530000|2021-10-19 09:42:10|583.9|583.7|583.9|583.8|584|583.9|583.9|583.7|2866
1634636540000|2021-10-19 09:42:20|584|583.9|584.1|583.9|584.1|584|584|583.8|10565
1634636560000|2021-10-19 09:42:40|584.2|584|584.1|583.9|584.2|584|584.1|583.9|1500
1634636570000|2021-10-19 09:42:50|584|583.8|583.6|583.4|584|583.8|583.6|583.4|1035
1634636580000|2021-10-19 09:43:00|583.5|583.3|583.3|583.1|583.5|583.4|583.3|583.1|220
1634636590000|2021-10-19 09:43:10|583.2|583|583|582.7|583.2|583|582.9|582.7|17550
1634636600000|2021-10-19 09:43:20|582.9|582.6|582.7|582.5|583.1|582.8|582.5|582.3|41696
1634636610000|2021-10-19 09:43:30|582.8|582.6|583|582.8|583|582.8|582.8|582.6|1604
1634636620000|2021-10-19 09:43:40|||||||||250
1634636640000|2021-10-19 09:44:00|582.9|582.9|583|582.8|583|582.9|582.9|582.8|4661
1634636650000|2021-10-19 09:44:10|582.9|582.7|583|582.7|583|582.8|582.9|582.7|1498
1634636660000|2021-10-19 09:44:20|583.2|583.1|583.3|583.1|583.3|583.2|583.1|582.7|13704
1634636670000|2021-10-19 09:44:30|583.4|583.2|583.6|583.4|583.8|583.6|583.4|583.2|12791
1634636680000|2021-10-19 09:44:40|583.5|583.3|583.5|583.2|583.5|583.3|583.4|583.2|677
1634636690000|2021-10-19 09:44:50|583.6|583.3|583.7|583.4|584.2|583.8|583.6|583.3|5124
1634636700000|2021-10-19 09:45:00|583.8||583.7||583.8||583.7||0
1634636710000|2021-10-19 09:45:10|583.6|583.3|583.3|583|583.6|583.3|583.3|583|373
1634636720000|2021-10-19 09:45:20|583.2|582.9|583.2|582.9|583.2|582.9|583.1|582.8|430
1634636730000|2021-10-19 09:45:30|583.1|583|583.2|583|583.2|583|583.1|583|20
1634636740000|2021-10-19 09:45:40|583.3|583.1|583.5|583.2|583.5|583.2|583.3|583.1|1772
1634636750000|2021-10-19 09:45:50|583.6|583.3|583.4|583.1|583.6|583.4|583.4|583.1|389
1634636760000|2021-10-19 09:46:00|583.5|583.2|583.3|582.9|583.5|583.2|583.3|582.9|250
1634636770000|2021-10-19 09:46:10|583.2|583|583.2|583|583.2|583|583.2|583|0
1634636790000|2021-10-19 09:46:30|583.3|583.1|583.2|583|583.3|583.1|583.2|583|1000
1634636800000|2021-10-19 09:46:40|583.1|582.9|583.3|583|583.3|583|583|582.9|1279
1634636810000|2021-10-19 09:46:50|583.2||583.2||583.2||583.2||0
1634636820000|2021-10-19 09:47:00|583.3|583.1|583.3|583.1|583.3|583.1|583.2|583.1|28
1634636840000|2021-10-19 09:47:20|583.4|583.2|583.7|583.5|583.8|583.6|583.3|583.2|4688
1634636850000|2021-10-19 09:47:30|583.8|583.6|583.9|583.7|583.9|583.7|583.8|583.5|1242
1634636860000|2021-10-19 09:47:40|583.8|583.8|583.4|583.1|583.8|583.8|583.4|583.1|469
1634636880000|2021-10-19 09:48:00|583.3|583|583.1|582.7|583.3|583|583|582.7|753
1634636890000|2021-10-19 09:48:10||582.8||582.9||583||582.8|100
1634636900000|2021-10-19 09:48:20|583.2|583|583.2|583|583.2|583.1|583.1|582.9|436
1634636920000|2021-10-19 09:48:40|583.1|582.9|583|582.7|583.1|582.9|583|582.7|269
1634636940000|2021-10-19 09:49:00|582.9|582.6|582.9|582.7|583|582.8|582.6|582.4|4287
1634636960000|2021-10-19 09:49:20|583|582.8|583|582.7|583|582.9|582.8|582.6|5061
1634636970000|2021-10-19 09:49:30|583.1|582.8|583.1|582.8|583.2|583|583.1|582.8|1296
1634636980000|2021-10-19 09:49:40|583.2|582.7|583.2|582.9|583.2|583|583.2|582.7|1775
1634636990000|2021-10-19 09:49:50||583||583||583||583|0
1634637000000|2021-10-19 09:50:00|583.1|582.9|583.2|583|583.2|583|583.1|582.8|175
1634637030000|2021-10-19 09:50:30|583.1|582.9|583.1|582.9|583.2|582.9|583.1|582.7|2879
1634637050000|2021-10-19 09:50:50|583.2|583|583.1|582.9|583.2|583|583.1|582.9|979
1634637060000|2021-10-19 09:51:00|583.2|583|583.2|583|583.2|583|583.2|583|50
1634637070000|2021-10-19 09:51:10|583.1|582.9|582.9|582.6|583.1|582.9|582.9|582.6|1974
1634637080000|2021-10-19 09:51:20|582.8|582.5|582.7|582.5|582.8|582.5|582.7|582.5|0
1634637100000|2021-10-19 09:51:40|582.8|582.6|582.9|582.7|582.9|582.8|582.8|582.6|863
1634637130000|2021-10-19 09:52:10|583|582.8|583|582.8|583|582.9|583|582.8|3662
1634637140000|2021-10-19 09:52:20|583.1||583.1||583.1||583.1||500
1634637150000|2021-10-19 09:52:30|583.2|582.9|583.2|583|583.2|583|583.2|582.9|2441
1634637160000|2021-10-19 09:52:40|583.1||583.2||583.2||583.1||343
1634637180000|2021-10-19 09:53:00|583.1|582.9|583.1|582.8|583.1|582.9|583.1|582.8|370
1634637190000|2021-10-19 09:53:10|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1634637200000|2021-10-19 09:53:20||583||583||583||583|20
1634637210000|2021-10-19 09:53:30||583.1||583||583.1||583|500
1634637220000|2021-10-19 09:53:40|583.3|583.1|583.5|583.3|583.6|583.4|583.3|583.1|16194
1634637230000|2021-10-19 09:53:50|583.6|583.4|583.6|583.5|583.6|583.5|583.6|583.4|475
1634637240000|2021-10-19 09:54:00|583.7||583.7||583.7||583.7||211
1634637290000|2021-10-19 09:54:50|583.8|583.6|583.5|583.3|583.9|583.7|583.5|583.3|3469
1634637300000|2021-10-19 09:55:00|583.4|583.2|583.2|583|583.4|583.2|583.2|583|680
1634637310000|2021-10-19 09:55:10|583.1|582.9|582.7|582.5|583.1|582.9|582.7|582.5|1145
1634637320000|2021-10-19 09:55:20|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.5|0
1634637330000|2021-10-19 09:55:30|582.9|582.7|582.9|582.7|582.9|582.8|582.9|582.7|2696
1634637340000|2021-10-19 09:55:40|583.1|583|582.9|582.7|583.1|583|582.9|582.7|4545
1634637350000|2021-10-19 09:55:50|583|582.8|583.1|582.9|583.1|582.9|583|582.8|1866
1634637390000|2021-10-19 09:56:30|583.2|583|583.3|583.2|583.3|583.2|583.2|583|3127
1634637410000|2021-10-19 09:56:50|583.2|583.1|583.3|583|583.3|583.1|583.2|583|3264
1634637430000|2021-10-19 09:57:10|583.2||583.2||583.3||583.2||0
1634637450000|2021-10-19 09:57:30|583.1|582.9|583|582.8|583.1|582.9|583|582.8|2107
1634637460000|2021-10-19 09:57:40|583.1|582.9|583.1|582.9|583.1|582.9|583.1|582.8|1000
1634637470000|2021-10-19 09:57:50|583|582.8|582.9|582.8|583.1|582.8|582.9|582.8|1242
1634637480000|2021-10-19 09:58:00|583|582.9|583.1|582.9|583.1|582.9|583|582.8|738
1634637490000|2021-10-19 09:58:10|583.2|583|583.1|583|583.2|583.1|583.1|582.9|1180
1634637500000|2021-10-19 09:58:20|583|582.9|583|582.7|583|582.9|583|582.7|5287
1634637510000|2021-10-19 09:58:30|582.9||582.9||582.9||582.9||0
1634637520000|2021-10-19 09:58:40|583.1|583|583|582.9|583.1|583|582.9|582.7|5367
1634637530000|2021-10-19 09:58:50|583.1|583|583.3|583.1|583.3|583.1|583|583|6661
1634637550000|2021-10-19 09:59:10|583.4|583.2|583.4|583.2|583.6|583.5|583.3|583.1|10669
1634637560000|2021-10-19 09:59:20|583.3||583.3||583.3||583.3||347
1634637580000|2021-10-19 09:59:40|583.2|583.1|583.4|583.2|583.4|583.2|583.1|582.9|2714
1634637590000|2021-10-19 09:59:50|583.5|583.3|583.5|583.3|583.5|583.4|583.4|583.3|2472
1634637600000|2021-10-19 10:00:00|583.4|583.2|583.1|582.8|583.5|583.2|583.1|582.7|1391
1634637610000|2021-10-19 10:00:10|583|582.7|583|582.8|583|582.8|583|582.7|0
1634637620000|2021-10-19 10:00:20|583.3|583.2|583.2|583|583.3|583.2|583.2|582.8|16558
1634637640000|2021-10-19 10:00:40|583.3|583.1|583.4|583.1|583.6|583.4|583.2|583.1|10590
1634637660000|2021-10-19 10:01:00||583.2||583.2||583.2||583.2|0
1634637680000|2021-10-19 10:01:20|583.5|583.3|583.7|583.4|583.7|583.5|583.4|583.2|1587
1634637700000|2021-10-19 10:01:40|583.8|583.5|583.5|583.2|583.8|583.5|583.5|583.1|2341
1634637730000|2021-10-19 10:02:10|583.4|583.1|583.3|583|583.4|583.1|583.3|582.9|572
1634637750000|2021-10-19 10:02:30|583.6|583.5|583.4|583.1|583.6|583.5|583.4|583.1|34610
1634637760000|2021-10-19 10:02:40||583.2||583.2||583.2||583.2|0
1634637780000|2021-10-19 10:03:00|583.5|583.3|583.5|583.3|583.5|583.4|583.5|583.3|1290
1634637790000|2021-10-19 10:03:10|583.4|583.2|583.4|583.1|583.4|583.2|583.4|583.1|1396
1634637800000|2021-10-19 10:03:20|583.5|583.2|583.3|583|583.5|583.4|583.3|583|1521
1634637810000|2021-10-19 10:03:30|583.4|583.1|583.4|583.1|583.4|583.1|583.4|583.1|62
1634637820000|2021-10-19 10:03:40|583.5|583.2|583.5|583.3|583.5|583.4|583.5|583.2|2778
1634637830000|2021-10-19 10:03:50|583.6|583.4|583.5|583.3|583.6|583.5|583.5|583.3|830
1634637860000|2021-10-19 10:04:20|583.4|583.2|583.4|583.1|583.4|583.2|583.4|583.1|359
1634637870000|2021-10-19 10:04:30|583.5|583.2|583.4|583.3|583.5|583.4|583.4|583.2|755
1634637880000|2021-10-19 10:04:40|583.5|583.4|583.5|583.3|583.5|583.4|583.5|583.3|326
1634637890000|2021-10-19 10:04:50||583.4||583.4||583.4||583.4|0
1634637900000|2021-10-19 10:05:00|583.6|583.5|583.9|583.7|583.9|583.8|583.6|583.5|10818
1634637910000|2021-10-19 10:05:10|584|583.8|584|583.7|584.2|584|584|583.7|4125
1634637920000|2021-10-19 10:05:20|583.9|583.6|583.8|583.5|583.9|583.6|583.8|583.5|788
1634637940000|2021-10-19 10:05:40|583.7|583.4|583.7|583.5|583.7|583.5|583.7|583.4|0
1634637950000|2021-10-19 10:05:50|583.8|583.6|583.7|583.5|583.8|583.6|583.7|583.5|1142
1634637970000|2021-10-19 10:06:10|583.6|583.4|583.5|583.2|583.6|583.4|583.4|583.2|1047
1634637980000|2021-10-19 10:06:20|583.6|583.3|583.6|583.4|583.6|583.4|583.6|583.3|0
1634638010000|2021-10-19 10:06:50|583.7|583.5|583.7|583.5|583.7|583.6|583.7|583.5|1497
1634638030000|2021-10-19 10:07:10|583.6||583.6||583.6||583.6||0
1634638040000|2021-10-19 10:07:20|583.7|583.6|584.2|583.9|584.2|583.9|583.7|583.6|5431
1634638050000|2021-10-19 10:07:30|584.1|584|584|583.7|584.1|584|584|583.7|518
1634638060000|2021-10-19 10:07:40|583.9||583.9||583.9||583.9||0
1634638070000|2021-10-19 10:07:50|583.8|583.6|583.8|583.4|583.9|583.6|583.8|583.4|497
1634638080000|2021-10-19 10:08:00|583.7|583.5|584.1|583.8|584.1|583.8|583.7|583.5|3592
1634638090000|2021-10-19 10:08:10|584.2|583.9|584.2|583.9|584.4|584.3|584.1|583.9|9498
1634638100000|2021-10-19 10:08:20|584.1|583.8|583.8|583.4|584.2|583.8|583.8|583.3|1025
1634638110000|2021-10-19 10:08:30|583.7|583.3|583.4|583.1|583.7|583.3|583.2|583|4034
1634638120000|2021-10-19 10:08:40|583.5|583.2|583.8|583.4|583.8|583.6|583.5|583.2|2758
1634638140000|2021-10-19 10:09:00||583.5||583.5||583.5||583.5|0
1634638150000|2021-10-19 10:09:10|583.7||583.7||583.7||583.7||0
1634638160000|2021-10-19 10:09:20|583.8|583.6|583.8|583.6|583.8|583.6|583.7|583.5|733
1634638170000|2021-10-19 10:09:30|583.9|583.7|583.9|583.6|583.9|583.7|583.8|583.6|575
1634638200000|2021-10-19 10:10:00||583.7||583.6||583.7||583.6|0
1634638210000|2021-10-19 10:10:10|584|583.7|584|583.8|584.2|584.1|584|583.7|14746
1634638220000|2021-10-19 10:10:20|583.9|583.7|583.9|583.6|583.9|583.7|583.8|583.6|521
1634638230000|2021-10-19 10:10:30|583.8||583.8||583.8||583.8||0
1634638240000|2021-10-19 10:10:40|583.9||583.8||583.9||583.8||0
1634638260000|2021-10-19 10:11:00|583.9|583.7|584.2|584|584.4|584.2|583.9|583.7|23825
1634638270000|2021-10-19 10:11:10|584.1|583.9|584|583.8|584.1|583.9|584|583.8|570
1634638280000|2021-10-19 10:11:20|583.9|583.7|583.8|583.6|583.9|583.7|583.8|583.6|239
1634638300000|2021-10-19 10:11:40|583.7|583.5|583.5|583.3|583.7|583.5|583.5|583.3|1472
1634638310000|2021-10-19 10:11:50|583.4|583.2|583.5|583|583.5|583.2|583.3|583|641
1634638320000|2021-10-19 10:12:00||583.1||583.3||583.3||583.1|12
1634638330000|2021-10-19 10:12:10|583.6|583.4|583.5|583.3|583.6|583.5|583.5|583.3|6132
1634638340000|2021-10-19 10:12:20|583.6|583.4|583.8|583.6|583.8|583.7|583.6|583.4|15438
1634638360000|2021-10-19 10:12:40|583.7||583.7||583.7||583.7||0
1634638370000|2021-10-19 10:12:50||583.5||583.4||583.5||583.4|351
1634638380000|2021-10-19 10:13:00|583.6||583.6||583.6||583.6||0
1634638420000|2021-10-19 10:13:40|583.8|583.5|583.6|583.4|583.8|583.5|583.6|583.4|4000
1634638440000|2021-10-19 10:14:00|583.7|583.5|583.3|583|584|583.6|583.3|583|29670
1634638450000|2021-10-19 10:14:10||583.1||583||583.1||583|0
1634638460000|2021-10-19 10:14:20|583.4|583.1|583.7|583.6|583.7|583.6|583.3|583|4876
1634638480000|2021-10-19 10:14:40|583.6|583.5|583.5|583.3|583.6|583.5|583.5|583.2|782
1634638490000|2021-10-19 10:14:50|583.6|583.4|583.7|583.5|583.7|583.5|583.6|583.4|83
1634638500000|2021-10-19 10:15:00|583.6|583.4|583.5|583.3|583.6|583.4|583.5|583.3|288
1634638510000|2021-10-19 10:15:10|583.4|583.2|583.6|583.3|583.7|583.4|583.3|583|1870
1634638530000|2021-10-19 10:15:30||583.4||583.4||583.4||583.3|0
1634638560000|2021-10-19 10:16:00|583.5|583.3|583.3|583.1|583.5|583.3|583.3|583|827
1634638570000|2021-10-19 10:16:10|583.4|583.2|583.5|583.4|583.6|583.4|583.4|583|12048
1634638580000|2021-10-19 10:16:20|583.6|583.5|583.7|583.5|583.9|583.8|583.6|583.4|19662
1634638590000|2021-10-19 10:16:30|583.6|583.4|583.6|583.4|583.8|583.4|583.6|583.3|0
1634638600000|2021-10-19 10:16:40|583.5|583.3|583.6|583.3|583.6|583.3|583.5|583.2|617
1634638610000|2021-10-19 10:16:50|583.7|583.4|583.7|583.5|583.9|583.8|583.6|583.4|14873
1634638620000|2021-10-19 10:17:00|583.6|583.4|583.6|583.2|583.6|583.4|583.6|583.2|714
1634638630000|2021-10-19 10:17:10|583.5|583.1|583.4|583.1|583.5|583.3|583.3|583.1|202
1634638640000|2021-10-19 10:17:20|583.3|583|583.3|583.1|583.3|583.1|583.3|583|0
1634638650000|2021-10-19 10:17:30|583.4|583.2|583.3|583.1|583.5|583.2|583.3|583.1|545
1634638660000|2021-10-19 10:17:40|583.2|583.2|583.3|583|583.5|583.2|583.2|582.9|1174
1634638690000|2021-10-19 10:18:10|583.2||583.2||583.2||583.2||0
1634638710000|2021-10-19 10:18:30|583.3|583.1|583.2|583|583.3|583.1|583.2|583|3325
1634638720000|2021-10-19 10:18:40|583.3|583.1|583.2|583|583.3|583.1|583.2|583|2364
1634638750000|2021-10-19 10:19:10|583.1||583.2||583.2||583.1||0
1634638760000|2021-10-19 10:19:20||583.1||583||583.1||583|0
1634638770000|2021-10-19 10:19:30|583.1|582.9|583|582.8|583.1|582.9|583|582.8|3048
1634638780000|2021-10-19 10:19:40|582.9|582.9|583.2|583|583.2|583|582.9|582.8|3473
1634638790000|2021-10-19 10:19:50||583.1||583.1||583.1||583.1|0
1634638800000|2021-10-19 10:20:00|583.3|583.2|583.2|582.9|583.5|583.3|583.2|582.9|7295
1634638810000|2021-10-19 10:20:10||583||582.9||583||582.9|500
1634638820000|2021-10-19 10:20:20|583.1|582.8|583|582.8|583.1|582.8|583|582.8|399
1634638830000|2021-10-19 10:20:30|582.9|582.7|583|582.8|583.1|582.9|582.9|582.7|5500
1634638840000|2021-10-19 10:20:40|583.1|583|582.8|582.6|583.1|583|582.8|582.5|5661
1634638860000|2021-10-19 10:21:00|582.9|582.7|583.1|582.8|583.1|582.9|582.9|582.7|2105
1634638870000|2021-10-19 10:21:10|582.9|582.7|582.9|582.6|582.9|582.7|582.9|582.6|2000
1634638900000|2021-10-19 10:21:40|582.8|582.5|582.6|582.3|582.8|582.5|582.6|582.3|852
1634638920000|2021-10-19 10:22:00|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.2|0
1634638930000|2021-10-19 10:22:10|582.7|582.3|582.7|582.5|582.7|582.5|582.5|582.3|30899
1634638940000|2021-10-19 10:22:20|582.9|582.6|582.9|582.7|583|582.8|582.9|582.6|3323
1634638950000|2021-10-19 10:22:30|582.8|582.6|582.8|582.5|582.8|582.6|582.7|582.5|636
1634638960000|2021-10-19 10:22:40|582.9|582.6|582.9|582.6|582.9|582.6|582.9|582.6|0
1634638980000|2021-10-19 10:23:00|582.8|582.5|582.9|582.7|582.9|582.7|582.7|582.5|1597
1634638990000|2021-10-19 10:23:10|583.1|582.6|583.2|582.9|583.2|583.1|583.1|582.6|18150
1634639000000|2021-10-19 10:23:20|583.3|583|583.3|583.1|583.3|583.1|583.3|583|1606
1634639010000|2021-10-19 10:23:30||583.2||583.1||583.2||583.1|1714
1634639020000|2021-10-19 10:23:40|583.4|583.2|583.3|583.1|583.4|583.2|583.3|583.1|1470
1634639040000|2021-10-19 10:24:00|583.4|583.2|583.6|583.3|583.6|583.4|583.4|583.2|1043
1634639070000|2021-10-19 10:24:30|583.5|583.4|583.6|583.4|583.6|583.5|583.5|583.3|3951
1634639080000|2021-10-19 10:24:40|583.5|583.3|583.4|583.3|583.5|583.3|583.4|583.3|421
1634639090000|2021-10-19 10:24:50|583.3|583.2|583.3|583|583.3|583.2|583.3|582.9|1287
1634639100000|2021-10-19 10:25:00|583.2|583.1|583.3|583|583.3|583.1|583.2|583|3333
1634639110000|2021-10-19 10:25:10||583.1||583||583.1||583|0
1634639160000|2021-10-19 10:26:00||583.1||583||583.1||583|0
1634639170000|2021-10-19 10:26:10|583.2||583.2||583.2||583.2||0
1634639190000|2021-10-19 10:26:30|583.3|583.1|583.4|583.2|583.4|583.2|583.3|583.1|1865
1634639200000|2021-10-19 10:26:40|583.5|583.4|583.2|583|583.5|583.4|583.2|583|5955
1634639220000|2021-10-19 10:27:00|583.3|583.1|583.3|583.2|583.3|583.2|583.3|583.1|343
1634639230000|2021-10-19 10:27:10|583.4||583.4||583.4||583.4||1439
1634639250000|2021-10-19 10:27:30|583.3|582.9|583.2|582.9|583.3|583|583.2|582.8|11000
1634639260000|2021-10-19 10:27:40||583||583||583||583|256
1634639270000|2021-10-19 10:27:50|583.1|582.9|583|582.8|583.2|582.9|583|582.7|305
1634639280000|2021-10-19 10:28:00|583.1|582.9|583|582.7|583.1|582.9|582.9|582.6|1197
1634639290000|2021-10-19 10:28:10|582.9|582.8|583|582.8|583|582.8|582.9|582.8|0
1634639300000|2021-10-19 10:28:20|582.9|582.7|582.8|582.7|582.9|582.7|582.8|582.7|781
1634639310000|2021-10-19 10:28:30|582.9|582.6|582.9|582.8|582.9|582.8|582.9|582.5|9000
1634639320000|2021-10-19 10:28:40|583||583||583||582.9||512
1634639330000|2021-10-19 10:28:50|||||||||100
1634639350000|2021-10-19 10:29:10|583.1|582.9|583.2|582.9|583.2|583.1|583.1|582.9|4940
1634639360000|2021-10-19 10:29:20|583.1||583.2||583.2||583.1||0
1634639370000|2021-10-19 10:29:30|583.1|582.8|583.1|582.8|583.1|582.8|583|582.8|401
1634639390000|2021-10-19 10:29:50|583.2|582.9|583.3|583.1|583.3|583.1|583.2|582.9|2301
1634639400000|2021-10-19 10:30:00|583.2|583|583|582.8|583.2|583|582.9|582.8|3820
1634639430000|2021-10-19 10:30:30|582.9|582.7|582.7|582.5|582.9|582.7|582.7|582.5|9284
1634639450000|2021-10-19 10:30:50|582.8|582.6|583|582.8|583|582.9|582.8|582.6|3805
1634639470000|2021-10-19 10:31:10|583.1|582.9|583.6|583.4|583.8|583.5|583.1|582.9|11638
1634639500000|2021-10-19 10:31:40|583.7|583.5|583.8|583.6|583.8|583.7|583.7|583.5|1120
1634639520000|2021-10-19 10:32:00|583.7|583.5|583.6|583.5|583.7|583.5|583.6|583.5|1089
1634639530000|2021-10-19 10:32:10|583.7|583.4|583.7|583.4|583.7|583.4|583.6|583.4|75
1634639540000|2021-10-19 10:32:20|583.8|583.5|583.7|583.4|583.8|583.5|583.5|583.4|1309
1634639550000|2021-10-19 10:32:30|583.8|583.5|583.8|583.6|583.9|583.6|583.7|583.5|2624
1634639560000|2021-10-19 10:32:40|583.7||583.7||583.7||583.7||180
1634639570000|2021-10-19 10:32:50|583.8||583.8||583.8||583.8||500
1634639580000|2021-10-19 10:33:00|583.7|583.5|583.7|583.4|583.7|583.5|583.7|583.4|740
1634639600000|2021-10-19 10:33:20|583.6||583.6||583.6||583.6||0
1634639610000|2021-10-19 10:33:30|583.7||583.7||583.7||583.7||0
1634639620000|2021-10-19 10:33:40|583.6||583.6||583.6||583.6||0
1634639640000|2021-10-19 10:34:00|583.5|583.3|583.4|583.1|583.5|583.3|583.4|583.1|1018
1634639660000|2021-10-19 10:34:20|583.3||583.3||583.3||583.3||200
1634639670000|2021-10-19 10:34:30|583.4|583.2|584|583.8|584.1|583.9|583.4|583.2|9381
1634639680000|2021-10-19 10:34:40|584.1|583.9|584.1|583.9|584.1|583.9|584.1|583.9|0
1634639710000|2021-10-19 10:35:10|584.2|584|584.4|584.1|584.4|584.1|584.2|584|1342
1634639720000|2021-10-19 10:35:20|584.3|584|584.3|584.1|584.3|584.1|584.2|583.9|1803
1634639730000|2021-10-19 10:35:30|584.2||584.2||584.2||584.2||0
1634639740000|2021-10-19 10:35:40|584.1|584|584.6|584.4|584.6|584.4|584.1|583.9|3653
1634639750000|2021-10-19 10:35:50|584.7|584.5|584.8|584.5|584.9|584.6|584.7|584.5|2430
1634639760000|2021-10-19 10:36:00|584.7||584.7||584.7||584.7||0
1634639770000|2021-10-19 10:36:10|584.6|584.4|584.5|584.3|584.6|584.4|584.5|584.3|287
1634639780000|2021-10-19 10:36:20|584.6||584.6||584.6||584.6||0
1634639790000|2021-10-19 10:36:30|584.5||584.5||584.5||584.5||0
1634639800000|2021-10-19 10:36:40|584.4|584.2|584.1|583.9|584.4|584.2|584.1|583.9|2474
1634639810000|2021-10-19 10:36:50|584|584|584.1|583.9|584.1|584|584|583.9|3233
1634639820000|2021-10-19 10:37:00|||||||||1000
1634639830000|2021-10-19 10:37:10|584|583.8|583.9|583.6|584.1|583.8|583.9|583.6|2647
1634639860000|2021-10-19 10:37:40|583.8||583.8||583.8||583.8||0
1634639900000|2021-10-19 10:38:20|583.9|583.7|584|583.8|584|583.8|583.9|583.7|3583
1634639910000|2021-10-19 10:38:30|584.1|583.9|584.1|583.9|584.1|584|584|583.9|1028
1634639920000|2021-10-19 10:38:40|584|583.8|584|583.7|584|583.9|583.8|583.5|6371
1634639930000|2021-10-19 10:38:50|584.1|584|583.9|583.7|584.1|584|583.9|583.7|30323
1634639940000|2021-10-19 10:39:00|584|583.8|584|583.8|584|583.8|584|583.8|18
1634639960000|2021-10-19 10:39:20|583.9|583.7|584|583.7|584|583.7|583.9|583.7|1000
1634639970000|2021-10-19 10:39:30|583.9||583.9||583.9||583.9||0
1634639990000|2021-10-19 10:39:50|584|583.9|584|583.7|584|583.9|584|583.7|5791
1634640000000|2021-10-19 10:40:00|584.1|583.8|584.1|583.9|584.2|584|584.1|583.8|4493
1634640010000|2021-10-19 10:40:10|584.2||584.2||584.2||584.2||0
1634640030000|2021-10-19 10:40:30|584.1|584|584|583.7|584.1|584|583.9|583.7|1574
1634640040000|2021-10-19 10:40:40|583.9|583.8|584.1|583.8|584.1|583.9|583.9|583.8|1997
1634640050000|2021-10-19 10:40:50|584|584|584.1|583.8|584.2|584|584|583.8|2000
1634640060000|2021-10-19 10:41:00|584.2|583.9|584.2|584|584.2|584.1|584.2|583.9|1040
1634640090000|2021-10-19 10:41:30|584.3|584.1|584.3|584.1|584.4|584.2|584.3|584.1|2800
1634640100000|2021-10-19 10:41:40|584.4||584.3||584.4||584.3||0
1634640110000|2021-10-19 10:41:50|584.2|584|584.1|583.8|584.2|584|584.1|583.8|572
1634640120000|2021-10-19 10:42:00||583.9||583.9||583.9||583.9|0
1634640130000|2021-10-19 10:42:10|584.2|584|584.3|584.1|584.3|584.1|584.2|584|1223
1634640190000|2021-10-19 10:43:10|584.4|584.2|584.5|584.2|584.5|584.3|584.3|584.2|2840
1634640200000|2021-10-19 10:43:20|584.4||584.4||584.4||584.4||0
1634640220000|2021-10-19 10:43:40|584.5|584.4|584.3|584.1|584.5|584.4|584.3|584.1|26596
1634640230000|2021-10-19 10:43:50|584.4|584.2|584.3|584.1|584.5|584.2|584.3|584.1|1754
1634640240000|2021-10-19 10:44:00|584.4|584.2|584.5|584.2|584.5|584.2|584.4|584.2|649
1634640250000|2021-10-19 10:44:10|584.4||584.4||584.4||584.4||0
1634640260000|2021-10-19 10:44:20|584.5|584.3|584.4|584.3|584.5|584.3|584.4|584.3|1
1634640270000|2021-10-19 10:44:30|584.5||584.5||584.5||584.5||795
1634640280000|2021-10-19 10:44:40||584.4||584.3||584.4||584.3|423
1634640300000|2021-10-19 10:45:00|584.4||584.5||584.5||584.4||0
1634640330000|2021-10-19 10:45:30|584.4||584.4||584.4||584.4||0
1634640340000|2021-10-19 10:45:40|584.3|584.2|584.2|584|584.3|584.2|584.1|583.9|2395
1634640350000|2021-10-19 10:45:50|584.1|583.9|584.1|583.9|584.1|583.9|584|583.9|751
1634640360000|2021-10-19 10:46:00|584.2|584|584.1|583.9|584.2|584|584.1|583.9|2071
1634640370000|2021-10-19 10:46:10|584.2|584|584.2|583.9|584.2|584|584.1|583.9|400
1634640380000|2021-10-19 10:46:20|584.1|584.1|584.2|584|584.2|584.1|584|583.9|20547
1634640410000|2021-10-19 10:46:50|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|1301
1634640420000|2021-10-19 10:47:00|584.2|584|584.2|584|584.2|584|584.2|584|433
1634640430000|2021-10-19 10:47:10|584.1||584.1||584.1||584.1||0
1634640440000|2021-10-19 10:47:20|584|583.9|584|583.7|584.1|583.9|583.9|583.7|6336
1634640450000|2021-10-19 10:47:30|584.1|583.8|584.1|583.9|584.1|583.9|584|583.8|873
1634640480000|2021-10-19 10:48:00|584||584||584||584||0
1634640490000|2021-10-19 10:48:10|583.9|583.8|583.9|583.7|584|583.8|583.9|583.7|423
1634640500000|2021-10-19 10:48:20|583.8||583.9||583.9||583.8||222
1634640510000|2021-10-19 10:48:30|583.8||583.8||583.8||583.8||0
1634640520000|2021-10-19 10:48:40|583.9|583.8|583.9|583.7|583.9|583.8|583.8|583.7|343
1634640550000|2021-10-19 10:49:10|583.8|583.6|583.8|583.7|583.8|583.7|583.7|583.6|1216
1634640560000|2021-10-19 10:49:20|583.7|583.6|583.7|583.6|583.7|583.6|583.7|583.6|678
1634640570000|2021-10-19 10:49:30|583.8||583.7||583.8||583.7||6211
1634640600000|2021-10-19 10:50:00|||||||||30
1634640610000|2021-10-19 10:50:10|||||||||2511
1634640630000|2021-10-19 10:50:30|583.6|583.5|582.7|582.5|583.7|583.5|582.7|582.5|22560
1634640640000|2021-10-19 10:50:40|582.6|582.4|582.7|582.4|582.7|582.5|582.5|582.3|7537
1634640650000|2021-10-19 10:50:50|582.8|582.5|582.7|582.5|582.8|582.6|582.7|582.5|1653
1634640670000|2021-10-19 10:51:10|582.6|582.4|582.4|582.2|582.6|582.4|582.4|582.2|322
1634640700000|2021-10-19 10:51:40|582.5|582.3|582.6|582.4|582.7|582.4|582.5|582.3|8494
1634640710000|2021-10-19 10:51:50|582.7|582.5|582.9|582.7|582.9|582.7|582.7|582.5|10775
1634640720000|2021-10-19 10:52:00|582.8|582.6|582.7|582.4|582.8|582.6|582.7|582.4|397
1634640730000|2021-10-19 10:52:10|582.8|582.5|582.8|582.6|582.8|582.6|582.8|582.5|319
1634640740000|2021-10-19 10:52:20|582.9|582.5|582.9|582.6|582.9|582.6|582.7|582.5|362
1634640760000|2021-10-19 10:52:40|583|582.7|583.1|582.8|583.1|582.8|583|582.7|1121
1634640770000|2021-10-19 10:52:50|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1634640780000|2021-10-19 10:53:00|583.3|583|583.3|583|583.3|583.1|583.3|582.9|220
1634640790000|2021-10-19 10:53:10|583.2|582.9|583|582.7|583.2|583|583|582.7|2190
1634640800000|2021-10-19 10:53:20|582.9|582.6|582.9|582.6|582.9|582.6|582.8|582.5|0
1634640810000|2021-10-19 10:53:30|583|582.7|583|582.8|583.1|582.8|583|582.7|353
1634640830000|2021-10-19 10:53:50|583.1|582.9|583.2|583|583.3|583|583|582.9|2401
1634640840000|2021-10-19 10:54:00|583.3||583.2||583.3||583.2||6
1634640850000|2021-10-19 10:54:10|583.3||583.3||583.3||583.3||0
1634640860000|2021-10-19 10:54:20|583.2||583.2||583.3||583.2||500
1634640870000|2021-10-19 10:54:30|583.3||583.3||583.3||583.3||0
1634640880000|2021-10-19 10:54:40|583.2||583.2||583.2||583.2||0
1634640890000|2021-10-19 10:54:50|583.1|582.9|582.9|582.6|583.1|582.9|582.8|582.6|1231
1634640900000|2021-10-19 10:55:00|582.8||582.8||582.9||582.8||0
1634640940000|2021-10-19 10:55:40|582.7|582.5|582.7|582.6|582.8|582.6|582.6|582.5|3837
1634640950000|2021-10-19 10:55:50|582.8|582.7|582.9|582.7|582.9|582.8|582.7|582.6|3177
1634640970000|2021-10-19 10:56:10|582.8||582.9||582.9||582.8||880
1634640990000|2021-10-19 10:56:30||582.8||582.8||582.8||582.8|0
1634641000000|2021-10-19 10:56:40|583|582.9|583|582.8|583|582.9|582.9|582.8|1982
1634641010000|2021-10-19 10:56:50|583.1|582.9|583.3|583|583.3|583.1|583.1|582.8|12833
1634641020000|2021-10-19 10:57:00|583.2|583.1|583.2|583|583.2|583.1|583.2|583|510
1634641030000|2021-10-19 10:57:10|583.1|582.9|583.1|583|583.1|583|583.1|582.9|891
1634641060000|2021-10-19 10:57:40|583.2|583.1|583.3|583.1|583.3|583.1|583.2|583.1|2987
1634641070000|2021-10-19 10:57:50|583.2|583|583.1|582.9|583.2|583|583.1|582.9|921
1634641080000|2021-10-19 10:58:00|583|582.8|583.2|582.9|583.2|582.9|582.9|582.7|1368
1634641090000|2021-10-19 10:58:10|583.3|583|583.3|583.1|583.3|583.1|583.3|583|700
1634641100000|2021-10-19 10:58:20||583.2||583.2||583.2||583.2|0
1634641110000|2021-10-19 10:58:30|583.2|583.1|583.2|583|583.2|583.1|583.2|582.9|1252
1634641120000|2021-10-19 10:58:40|583.1|582.9|583.1|582.8|583.1|582.9|583|582.8|309
1634641130000|2021-10-19 10:58:50|583|582.7|583|582.6|583.1|582.9|582.9|582.6|249
1634641140000|2021-10-19 10:59:00|582.9|582.7|582.8|582.5|582.9|582.7|582.7|582.5|173
1634641150000|2021-10-19 10:59:10|582.9|582.6|582.7|582.5|582.9|582.7|582.6|582.5|44121
1634641160000|2021-10-19 10:59:20|582.6|582.6|582.6|582.5|582.8|582.6|582.6|582.5|54737
1634641180000|2021-10-19 10:59:40|582.7||582.6||582.7||582.6||8288
1634641190000|2021-10-19 10:59:50|582.7|582.6|582.8|582.6|583|582.9|582.7|582.5|17503
1634641330000|2021-10-19 11:02:10|583.2|582.9|583|582.7|583.5|583.2|582.9|582.5|13849
1634641340000|2021-10-19 11:02:20|583.1|582.8|583|582.8|583.1|583|583|582.8|1718
1634641350000|2021-10-19 11:02:30|583.1|582.9|582.9|582.6|583.1|582.9|582.8|582.6|6607
1634641360000|2021-10-19 11:02:40|582.8|582.7|582.8|582.6|582.9|582.7|582.7|582.6|5063
1634641370000|2021-10-19 11:02:50|582.9|582.7|583|582.7|583|582.8|582.9|582.7|1331
1634641380000|2021-10-19 11:03:00|583.3|582.8|583.1|582.9|583.3|583.2|583.1|582.8|9806
1634641390000|2021-10-19 11:03:10|583.2|583|583.2|583.1|583.2|583.1|583.2|583|2902
1634641400000|2021-10-19 11:03:20|583.1|583|583.2|583|583.2|583|583.1|583|394
1634641420000|2021-10-19 11:03:40|583.3|583.1|583.3|583|583.4|583.2|583.2|583|1620
1634641430000|2021-10-19 11:03:50|583.2||583.2||583.2||583.2||0
1634641440000|2021-10-19 11:04:00|583.1|582.9|583|582.7|583.1|582.9|583|582.7|1181
1634641450000|2021-10-19 11:04:10|583.1|582.6|583.1|583|583.2|583|582.8|582.5|2056
1634641460000|2021-10-19 11:04:20|583.2|583.1|583.3|583.1|583.4|583.3|583.2|582.9|1309
1634641470000|2021-10-19 11:04:30|583.2|583|583.1|582.9|583.2|583|583.1|582.9|291
1634641480000|2021-10-19 11:04:40|583|582.8|583|582.7|583|582.8|583|582.7|0
1634641490000|2021-10-19 11:04:50||582.8||582.8||582.8||582.8|60
1634641500000|2021-10-19 11:05:00|582.9|582.7|583|582.8|583|582.9|582.9|582.7|1731
1634641510000|2021-10-19 11:05:10||582.9||582.9||582.9||582.9|0
1634641520000|2021-10-19 11:05:20|583.1|583|583.1|583|583.1|583|583.1|583|984
1634641530000|2021-10-19 11:05:30|583.2|583.1|583.3|583.1|583.4|583.3|583.2|583|5501
1634641540000|2021-10-19 11:05:40|583.4||583.3||583.4||583.3||0
1634641570000|2021-10-19 11:06:10|583.4|583|583.1|582.9|583.4|583|583.1|582.9|1665
1634641580000|2021-10-19 11:06:20|583|582.8|583|582.8|583.1|582.8|583|582.8|100
1634641590000|2021-10-19 11:06:30|583.1|582.9|583.1|582.9|583.1|582.9|583.1|582.9|0
1634641600000|2021-10-19 11:06:40|583.2|583|583.1|582.9|583.2|583|583.1|582.9|3384
1634641610000|2021-10-19 11:06:50|583|582.8|583|582.7|583|582.8|583|582.7|433
1634641620000|2021-10-19 11:07:00||582.8||582.8||582.8||582.8|0
1634641640000|2021-10-19 11:07:20|583.1|583|583.1|582.9|583.1|583|583.1|582.9|1000
1634641650000|2021-10-19 11:07:30||582.8||582.8||582.8||582.8|0
1634641680000|2021-10-19 11:08:00|583|582.7|582.8|582.6|583|582.7|582.8|582.6|592
1634641690000|2021-10-19 11:08:10|582.7|582.5|582.5|582.3|582.7|582.5|582.5|582.2|570
1634641700000|2021-10-19 11:08:20|582.7|582.4|582.7|582.4|582.7|582.4|582.5|582.4|16
1634641720000|2021-10-19 11:08:40|582.8|582.7|582.7|582.4|582.8|582.7|582.7|582.4|15500
1634641730000|2021-10-19 11:08:50|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|20
1634641740000|2021-10-19 11:09:00|582.7||582.7||582.7||582.7||0
1634641750000|2021-10-19 11:09:10|||||||||100
1634641760000|2021-10-19 11:09:20|582.8||582.8||582.8||582.8||0
1634641780000|2021-10-19 11:09:40|582.7||582.7||582.7||582.7||0
1634641840000|2021-10-19 11:10:40|582.8|582.6|582.8|582.6|582.8|582.7|582.8|582.6|1492
1634641880000|2021-10-19 11:11:20|582.7|582.5|582.7|582.6|582.7|582.6|582.5|582.4|1916
1634641890000|2021-10-19 11:11:30|582.8|582.7|582.9|582.6|582.9|582.8|582.8|582.6|4533
1634641910000|2021-10-19 11:11:50|582.8|582.8|582.8|582.6|582.9|582.8|582.8|582.6|600
1634641940000|2021-10-19 11:12:20|582.9|582.7|582.9|582.7|582.9|582.8|582.8|582.6|3055
1634641980000|2021-10-19 11:13:00|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|1258
1634641990000|2021-10-19 11:13:10|582.9|582.7|582.9|582.7|582.9|582.8|582.9|582.7|1023
1634642000000|2021-10-19 11:13:20||582.8||582.8||582.8||582.8|0
1634642010000|2021-10-19 11:13:30|||||||||180
1634642020000|2021-10-19 11:13:40|582.8|582.7|582.9|582.8|582.9|582.8|582.8|582.7|634
1634642060000|2021-10-19 11:14:20|582.8|582.7|583.1|582.9|583.3|583|582.8|582.7|22399
1634642070000|2021-10-19 11:14:30|583.2||583.2||583.2||583.2||0
1634642080000|2021-10-19 11:14:40|583.1|583|583.2|582.9|583.2|583.1|583.1|582.9|863
1634642090000|2021-10-19 11:14:50|583.1|583|583.1|582.9|583.1|583|583.1|582.9|400
1634642130000|2021-10-19 11:15:30|583.2|583|583|582.9|583.2|583|583|582.8|3551
1634642140000|2021-10-19 11:15:40|582.9|582.8|582.9|582.7|582.9|582.8|582.9|582.7|776
1634642190000|2021-10-19 11:16:30|583|582.8|583|582.8|583|582.8|583|582.8|1700
1634642200000|2021-10-19 11:16:40|583.1|582.9|583.5|583.3|583.5|583.3|583.1|582.9|8389
1634642220000|2021-10-19 11:17:00|583.4|583.2|583|582.7|583.4|583.2|583|582.7|2133
1634642230000|2021-10-19 11:17:10|582.9||583||583||582.9||0
1634642240000|2021-10-19 11:17:20|582.9|582.6|582.5|582.2|582.9|582.6|582.4|582.2|762
1634642270000|2021-10-19 11:17:50|582.6|582.3|582.6|582.3|582.6|582.3|582.6|582.3|0
1634642280000|2021-10-19 11:18:00||582.4||582.3||582.4||582.3|420
1634642290000|2021-10-19 11:18:10||582.4||582.4||582.4||582.4|0
1634642320000|2021-10-19 11:18:40|582.5||582.6||582.6||582.5||0
1634642350000|2021-10-19 11:19:10|582.7|582.5|582.5|582.4|582.7|582.5|582.5|582.3|6127
1634642360000|2021-10-19 11:19:20|582.7|582.3|582.6|582.4|582.7|582.6|582.6|582.2|7308
1634642370000|2021-10-19 11:19:30||582.3||582.3||582.3||582.3|0
1634642380000|2021-10-19 11:19:40|582.7|582.4|582.7|582.5|582.7|582.5|582.7|582.4|100
1634642390000|2021-10-19 11:19:50|582.6|582.4|582.6|582.3|582.6|582.4|582.5|582.3|779
1634642410000|2021-10-19 11:20:10||582.4||582.3||582.4||582.3|0
1634642430000|2021-10-19 11:20:30|582.7|582.4|582.4|582.1|582.7|582.4|582.4|582.1|2426
1634642440000|2021-10-19 11:20:40||582.2||582.2||582.3||582.2|320
1634642450000|2021-10-19 11:20:50|582.3|582.1|582.2|582|582.4|582.1|582.2|582|716
1634642470000|2021-10-19 11:21:10|582.3|582.1|582.3|582.1|582.3|582.1|582.3|582.1|253
1634642510000|2021-10-19 11:21:50|582.4|582.2|582.4|582.2|582.4|582.2|582.3|582.2|3495
1634642520000|2021-10-19 11:22:00|||||||||21
1634642530000|2021-10-19 11:22:10|582.3|582.1|582.1|581.8|582.3|582.1|581.9|581.7|65967
1634642540000|2021-10-19 11:22:20|582|581.7|581.9|581.7|582|581.8|581.8|581.6|4578
1634642550000|2021-10-19 11:22:30|582||581.9||582||581.9||0
1634642560000|2021-10-19 11:22:40|582|581.8|581.9|581.7|582|581.8|581.9|581.7|1272
1634642570000|2021-10-19 11:22:50|582.1|582|582|581.8|582.1|582|582|581.7|11118
1634642580000|2021-10-19 11:23:00|582.1|581.9|582.1|582|582.1|582|582.1|581.9|571
1634642600000|2021-10-19 11:23:20|582.2|582.1|582.2|582.1|582.2|582.1|582.2|582|1367
1634642610000|2021-10-19 11:23:30||582||582||582||582|0
1634642630000|2021-10-19 11:23:50|582.3|582.1|582.2|582.1|582.3|582.1|582.2|582|3231
1634642640000|2021-10-19 11:24:00|582.3|582.2|582.3|582.1|582.3|582.2|582.3|582.1|963
1634642650000|2021-10-19 11:24:10|582.4|582.2|582.4|582.2|582.4|582.3|582.3|582.1|3572
1634642660000|2021-10-19 11:24:20|582.3|582.1|582.3|582.1|582.4|582.1|582.2|582.1|535
1634642670000|2021-10-19 11:24:30|582.2|582|581.9|581.6|582.2|582|581.9|581.6|5751
1634642680000|2021-10-19 11:24:40|581.8||581.8||581.8||581.8||0
1634642730000|2021-10-19 11:25:30|581.7||581.7||581.7||581.7||1000
1634642740000|2021-10-19 11:25:40|581.8|581.7|581.9|581.6|581.9|581.7|581.8|581.6|2300
1634642750000|2021-10-19 11:25:50|581.8|581.7|581.9|581.7|581.9|581.8|581.8|581.7|2852
1634642760000|2021-10-19 11:26:00|582|581.9|582.3|582.1|582.3|582.1|582|581.9|31483
1634642780000|2021-10-19 11:26:20|582.4|582.2|582.6|582.4|582.8|582.7|582.4|582.2|7750
1634642800000|2021-10-19 11:26:40|582.7|582.6|582.9|582.7|582.9|582.7|582.7|582.6|5383
1634642830000|2021-10-19 11:27:10|582.8|582.6|582.4|582.1|582.8|582.6|582.4|582.1|8732
1634642840000|2021-10-19 11:27:20|582.5|582.2|582.7|582.5|582.7|582.6|582.5|582.2|3366
1634642850000|2021-10-19 11:27:30|582.8|582.6|582.8|582.6|582.8|582.7|582.8|582.6|73
1634642860000|2021-10-19 11:27:40|582.7|582.5|582.7|582.5|582.7|582.5|582.7|582.5|634
1634642870000|2021-10-19 11:27:50||582.6||582.6||582.6||582.6|1
1634642890000|2021-10-19 11:28:10|582.6|582.5|582.7|582.5|582.7|582.5|582.6|582.3|1787
1634642900000|2021-10-19 11:28:20|582.8|582.6|582.7|582.4|582.8|582.6|582.7|582.4|3809
1634642910000|2021-10-19 11:28:30||582.5||582.5||582.5||582.5|0
1634642920000|2021-10-19 11:28:40|582.6|582.4|582.6|582.3|582.7|582.4|582.5|582.3|1210
1634642930000|2021-10-19 11:28:50|582.5||582.5||582.5||582.5||0
1634642940000|2021-10-19 11:29:00|582.4|582.2|582.5|582.2|582.5|582.2|582.3|582.1|351
1634642950000|2021-10-19 11:29:10|582.6|582.3|582.6|582.4|582.6|582.4|582.6|582.3|343
1634642960000|2021-10-19 11:29:20||582.5||582.4||582.5||582.4|200
1634642980000|2021-10-19 11:29:40|582.7|582.5|582.6|582.5|582.7|582.5|582.6|582.5|1793
1634642990000|2021-10-19 11:29:50|582.7|582.6|583.1|582.9|583.1|583|582.7|582.6|10655
1634643000000|2021-10-19 11:30:00|583.2|582.8|583.2|582.9|583.2|582.9|583.2|582.8|1597
1634643010000|2021-10-19 11:30:10|583.1|583|583.2|582.9|583.2|583|583.1|582.8|1222
1634643020000|2021-10-19 11:30:20|583.3|583|583.5|583.3|583.5|583.4|583.3|583|6748
1634643040000|2021-10-19 11:30:40|583.3|583.2|583.2|583|583.4|583.3|583.2|583|5514
1634643050000|2021-10-19 11:30:50|583.1|582.9|583.1|582.8|583.1|582.9|583|582.7|2556
1634643070000|2021-10-19 11:31:10||582.9||582.9||582.9||582.9|0
1634643080000|2021-10-19 11:31:20|583|582.8|583|582.8|583.1|582.8|582.9|582.7|695
1634643090000|2021-10-19 11:31:30|583.1||583.1||583.1||583||0
1634643100000|2021-10-19 11:31:40|583|582.7|582.8|582.6|583|582.7|582.8|582.6|1609
1634643110000|2021-10-19 11:31:50|582.7|582.5|582.6|582.3|582.7|582.5|582.6|582.3|70
1634643120000|2021-10-19 11:32:00|582.5||582.6||582.6||582.5||0
1634643130000|2021-10-19 11:32:10|582.5|582.2|582.4|582.2|582.5|582.3|582.2|582|1922
1634643140000|2021-10-19 11:32:20|582.5|582.3|582.6|582.4|582.6|582.4|582.5|582.3|4000
1634643180000|2021-10-19 11:33:00|582.7|582.5|582.7|582.5|582.7|582.6|582.6|582.5|2085
1634643190000|2021-10-19 11:33:10|582.6|582.4|582.7|582.4|582.7|582.4|582.6|582.4|1774
1634643210000|2021-10-19 11:33:30|582.6|582.5|582.6|582.4|582.7|582.5|582.5|582.4|325
1634643220000|2021-10-19 11:33:40|582.7|582.5|582.7|582.5|582.7|582.5|582.7|582.5|0
1634643230000|2021-10-19 11:33:50|582.6|582.4|582.3|582.1|582.6|582.4|582.2|582|927
1634643240000|2021-10-19 11:34:00|582.4||582.4||582.4||582.4||0
1634643250000|2021-10-19 11:34:10|582.5|582.2|582.6|582.2|582.6|582.3|582.5|582.2|2692
1634643260000|2021-10-19 11:34:20||582.3||582.4||582.4||582.3|0
1634643270000|2021-10-19 11:34:30|582.5|582.3|582.5|582.3|582.5|582.3|582.5|582.3|318
1634643280000|2021-10-19 11:34:40|582.4|582.2|582.4|582.2|582.4|582.3|582.3|582.2|644
1634643290000|2021-10-19 11:34:50|582.3|582.1|582.3|582.2|582.4|582.2|582.3|582|300
1634643320000|2021-10-19 11:35:20|582.2|582.1|582|581.7|582.2|582.1|582|581.7|2274
1634643330000|2021-10-19 11:35:30|581.9||581.9||581.9||581.9||0
1634643370000|2021-10-19 11:36:10||581.8||581.8||581.8||581.7|555
1634643380000|2021-10-19 11:36:20|582|581.9|582.3|582.1|582.3|582.1|582|581.9|13423
1634643390000|2021-10-19 11:36:30|582.2|582|582.1|581.9|582.2|582|582.1|581.8|1529
1634643410000|2021-10-19 11:36:50|582.2|582|582|581.7|582.2|582|582|581.7|1404
1634643420000|2021-10-19 11:37:00||581.9||581.7||581.9||581.7|219
1634643430000|2021-10-19 11:37:10|581.9||581.9||581.9||581.8||4755
1634643440000|2021-10-19 11:37:20|582|581.8|581.9|581.7|582|581.8|581.9|581.7|500
1634643470000|2021-10-19 11:37:50|581.8|581.5|581.7|581.5|581.8|581.6|581.6|581.5|10097
1634643490000|2021-10-19 11:38:10||581.6||581.5||581.6||581.5|257
1634643500000|2021-10-19 11:38:20|581.6|581.6|581.6|581.5|581.6|581.6|581.6|581.5|764
1634643510000|2021-10-19 11:38:30|581.7|581.4|581.8|581.7|581.9|581.8|581.6|581.4|5589
1634643520000|2021-10-19 11:38:40|581.9|581.6|581.9|581.7|581.9|581.7|581.8|581.6|100
1634643530000|2021-10-19 11:38:50|582|581.8|582|581.8|582|581.9|582|581.7|1336
1634643540000|2021-10-19 11:39:00|581.9|581.7|581.7|581.5|581.9|581.7|581.7|581.4|1273
1634643550000|2021-10-19 11:39:10|581.8||581.8||581.8||581.8||0
1634643560000|2021-10-19 11:39:20|581.9|581.6|581.9|581.8|581.9|581.8|581.8|581.6|4800
1634643570000|2021-10-19 11:39:30|581.8|581.7|582.1|581.7|582.1|581.7|581.7|581.6|3069
1634643580000|2021-10-19 11:39:40|582.2|581.8|582.3|582|582.9|582.6|582.2|581.8|17238
1634643590000|2021-10-19 11:39:50|582.2||582.2||582.2||582.2||0
1634643610000|2021-10-19 11:40:10|582.1|581.9|582.2|582|582.2|582|582|581.7|1377
1634643620000|2021-10-19 11:40:20|||||||||18
1634643630000|2021-10-19 11:40:30|582.1||582.2||582.2||582.1||318
1634643640000|2021-10-19 11:40:40|582.3|582.1|582.3|582.2|582.3|582.2|582.3|582.1|1039
1634643650000|2021-10-19 11:40:50|582.4|582.3|582.6|582.4|582.6|582.4|582.4|582.2|6721
1634643660000|2021-10-19 11:41:00|582.5|582.3|582.6|582.3|582.6|582.4|582.5|582.3|563
1634643680000|2021-10-19 11:41:20|582.7|582.4|582.7|582.4|582.7|582.5|582.7|582.4|100
1634643690000|2021-10-19 11:41:30|582.6|582.3|582.7|582.4|582.7|582.4|582.5|582.3|272
1634643710000|2021-10-19 11:41:50|582.6|582.3|582.4|582.1|582.6|582.3|582.4|582.1|2355
1634643720000|2021-10-19 11:42:00|582.5|582.2|582.7|582.4|582.7|582.4|582.5|582.2|148
1634643730000|2021-10-19 11:42:10|582.6|582.3|582.2|582|582.6|582.3|582.2|582|269
1634643740000|2021-10-19 11:42:20|582.1|582.1|582|581.8|582.2|582.1|582|581.7|1944
1634643750000|2021-10-19 11:42:30|582.1|581.9|582.1|581.8|582.2|582|582|581.8|1100
1634643760000|2021-10-19 11:42:40|582|581.7|582|581.8|582|581.8|582|581.7|0
1634643770000|2021-10-19 11:42:50|582.1|581.9|582.2|582|582.3|582.2|582.1|581.9|10495
1634643790000|2021-10-19 11:43:10|582.3|582.1|582.3|582.1|582.4|582.2|582.3|582|192
1634643800000|2021-10-19 11:43:20|582.4|582.2|582.4|582.2|582.4|582.2|582.4|582.1|2000
1634643810000|2021-10-19 11:43:30|582.3|582.3|582.5|582.3|582.6|582.3|582.3|582.3|4
1634643840000|2021-10-19 11:44:00|582.4|582.2|582.4|582.3|582.4|582.3|582.2|582|3890
1634643850000|2021-10-19 11:44:10|582.5|582.4|582.5|582.3|582.5|582.4|582.5|582.3|2513
1634643860000|2021-10-19 11:44:20|||||||||100
1634643870000|2021-10-19 11:44:30|582.4|582.2|582.4|582.1|582.4|582.2|582.4|582.1|493
1634643880000|2021-10-19 11:44:40|582.3||582.3||582.3||582.3||0
1634643890000|2021-10-19 11:44:50|582.4||582.4||582.4||582.4||0
1634643900000|2021-10-19 11:45:00|582.3||582.4||582.4||582.3||0
1634643910000|2021-10-19 11:45:10|582.5|582.2|582.5|582.3|582.5|582.3|582.5|582.2|345
1634643930000|2021-10-19 11:45:30|582.6|582.4|582.8|582.6|582.9|582.6|582.6|582.4|1875
1634643970000|2021-10-19 11:46:10|582.9|582.7|582.9|582.7|582.9|582.7|582.8|582.6|4479
1634643980000|2021-10-19 11:46:20|583|582.8|583|582.8|583|582.9|582.9|582.7|2224
1634644010000|2021-10-19 11:46:50|||||||||400
1634644030000|2021-10-19 11:47:10|582.9|582.7|582.9|582.6|582.9|582.8|582.8|582.6|2444
1634644040000|2021-10-19 11:47:20|582.8|582.5|582.5|582.3|582.8|582.5|582.5|582.3|8133
1634644050000|2021-10-19 11:47:30|582.6|582.2|582.5|582.3|582.6|582.4|582.5|582.2|100
1634644060000|2021-10-19 11:47:40|582.6||582.6||582.6||582.6||0
1634644070000|2021-10-19 11:47:50||582.4||582.4||582.4||582.4|100
1634644080000|2021-10-19 11:48:00||582.3||582.5||582.5||582.3|0
1634644090000|2021-10-19 11:48:10|582.5|582.4|582.5|582.3|582.6|582.4|582.5|582.3|1413
1634644110000|2021-10-19 11:48:30|582.4|582.2|582.6|582.3|582.6|582.3|582.2|582|10020
1634644120000|2021-10-19 11:48:40|582.5|582.2|582.5|582.3|582.5|582.3|582.5|582.2|0
1634644130000|2021-10-19 11:48:50|582.4|582.2|582.3|582|582.4|582.2|582.3|582|2190
1634644140000|2021-10-19 11:49:00|582.4|582.1|582.4|582.1|582.4|582.1|582.4|582.1|0
1634644150000|2021-10-19 11:49:10|582.3|582|582.2|582|582.3|582|582.2|582|1265
1634644160000|2021-10-19 11:49:20|582.3||582.3||582.3||582.3||0
1634644180000|2021-10-19 11:49:40||582.1||582.1||582.1||582.1|1000
1634644190000|2021-10-19 11:49:50||582.2||582||582.2||582|1285
1634644200000|2021-10-19 11:50:00|582.2|582.1|582.3|582|582.3|582.1|582.2|582|2000
1634644210000|2021-10-19 11:50:10|582.2||582.2||582.2||582.2||0
1634644230000|2021-10-19 11:50:30|582.3|582.1|582.5|582.3|582.5|582.3|582.3|582.1|3732
1634644250000|2021-10-19 11:50:50||582.4||582.3||582.4||582.3|100
1634644260000|2021-10-19 11:51:00|582.4|582.2|582.6|582.4|582.6|582.4|582.4|582.2|4183
1634644270000|2021-10-19 11:51:10|582.7|582.5|582.7|582.6|582.7|582.6|582.7|582.5|1177
1634644280000|2021-10-19 11:51:20|582.6|582.5|582.7|582.6|582.7|582.6|582.6|582.4|882
1634644290000|2021-10-19 11:51:30|582.6|582.5|582.7|582.4|582.7|582.5|582.6|582.3|1713
1634644300000|2021-10-19 11:51:40|582.6|582.3|582.6|582.4|582.6|582.4|582.6|582.3|0
1634644320000|2021-10-19 11:52:00|582.7||582.6||582.7||582.6||0
1634644330000|2021-10-19 11:52:10|582.5|582.3|582.4|582.1|582.5|582.3|582.3|582.1|510
1634644340000|2021-10-19 11:52:20|||||||||121
1634644370000|2021-10-19 11:52:50|582.5|582.2|582.5|582.3|582.5|582.3|582.4|582.1|1018
1634644390000|2021-10-19 11:53:10|582.4|582.2|582.4|582.2|582.5|582.2|582.4|582.2|510
1634644400000|2021-10-19 11:53:20|582.5||582.5||582.5||582.5||0
1634644410000|2021-10-19 11:53:30|582.4|582.3|582.4|582.2|582.4|582.3|582.4|582.2|800
1634644430000|2021-10-19 11:53:50|582.5|582.3|582.6|582.4|582.6|582.5|582.5|582.3|3267
1634644440000|2021-10-19 11:54:00|582.7|582.3|582.7|582.5|582.8|582.6|582.7|582.3|3000
1634644450000|2021-10-19 11:54:10||582.6||582.6||582.6||582.6|0
1634644460000|2021-10-19 11:54:20|582.6|582.5|582.7|582.4|582.7|582.6|582.5|582.4|1871
1634644470000|2021-10-19 11:54:30|||||||||500
1634644480000|2021-10-19 11:54:40|582.6||582.6||582.6||582.6||0
1634644490000|2021-10-19 11:54:50|582.8|582.7|582.5|582.3|582.8|582.7|582.4|582.3|13010
1634644550000|2021-10-19 11:55:50|582.6|582.4|582.6|582.5|582.6|582.5|582.6|582.4|1204
1634644560000|2021-10-19 11:56:00|582.7|582.4|582.7|582.4|582.7|582.4|582.6|582.4|2159
1634644570000|2021-10-19 11:56:10||582.5||582.5||582.5||582.5|0
1634644590000|2021-10-19 11:56:30|582.6|582.4|582.5|582.3|582.6|582.4|582.5|582.3|4344
1634644600000|2021-10-19 11:56:40|582.4||582.4||582.4||582.4||0
1634644610000|2021-10-19 11:56:50|582.5|582.4|582.5|582.4|582.5|582.4|582.5|582.3|2800
1634644640000|2021-10-19 11:57:20|582.4|582.3|582.3|582.1|582.4|582.3|582.3|582.1|1709
1634644650000|2021-10-19 11:57:30|582.4|582.2|582.5|582.3|582.5|582.3|582.3|582.2|3564
1634644660000|2021-10-19 11:57:40|||||||||400
1634644680000|2021-10-19 11:58:00|582.4||582.4||582.4||582.4||0
1634644690000|2021-10-19 11:58:10|582.5|582.4|582.5|582.3|582.5|582.4|582.5|582.3|394
1634644710000|2021-10-19 11:58:30|582.4||582.5||582.5||582.4||0
1634644720000|2021-10-19 11:58:40|582.4|582.4|582.5|582.3|582.5|582.4|582.4|582.3|651
1634644730000|2021-10-19 11:58:50|582.3|582.2|582.5|582.3|582.5|582.3|582.3|582.2|5000
1634644740000|2021-10-19 11:59:00|582.6|582.4|582.8|582.6|582.9|582.7|582.6|582.4|11788
1634644750000|2021-10-19 11:59:10|||||||||100
1634644800000|2021-10-19 12:00:00|582.9|582.7|582.8|582.5|582.9|582.8|582.7|582.5|9055
1634644810000|2021-10-19 12:00:10|582.9|582.7|582.9|582.7|582.9|582.7|582.9|582.6|1050
1634644820000|2021-10-19 12:00:20||582.8||582.7||582.8||582.7|0
1634644840000|2021-10-19 12:00:40|583|582.8|582.9|582.8|583.1|583|582.9|582.8|2493
1634644850000|2021-10-19 12:00:50|582.8|582.7|582.9|582.7|582.9|582.7|582.8|582.6|29
1634644870000|2021-10-19 12:01:10|582.8||582.8||582.8||582.8||808
1634644880000|2021-10-19 12:01:20|582.9||582.9||582.9||582.9||0
1634644890000|2021-10-19 12:01:30||582.8||582.7||582.8||582.7|250
1634644900000|2021-10-19 12:01:40|582.8|582.6|582.4|582.2|582.8|582.6|582.4|582.2|1699
1634644910000|2021-10-19 12:01:50|582.5|582.3|582.7|582.5|582.7|582.5|582.4|582.1|9571
1634644940000|2021-10-19 12:02:20|||||||||99
1634644950000|2021-10-19 12:02:30|582.6|582.4|582.4|582.3|582.6|582.4|582.4|582.2|1876
1634644980000|2021-10-19 12:03:00|582.5|582.4|582.5|582.3|582.5|582.4|582.5|582.3|1101
1634644990000|2021-10-19 12:03:10|582.4||582.5||582.5||582.4||0
1634645000000|2021-10-19 12:03:20|582.4||582.5||582.5||582.4||0
1634645010000|2021-10-19 12:03:30|582.4|582.2|582.4|582.1|582.4|582.2|582.4|582.1|1393
1634645040000|2021-10-19 12:04:00||582.2||582.2||582.2||582.2|2500
1634645050000|2021-10-19 12:04:10|582.5|582.3|582.5|582.3|582.5|582.4|582.4|582.3|1973
1634645060000|2021-10-19 12:04:20|582.6|582.4|582.7|582.5|582.7|582.6|582.6|582.4|2583
1634645090000|2021-10-19 12:04:50|||||||||200
1634645100000|2021-10-19 12:05:00|583|582.6|583|582.8|583|582.9|582.8|582.5|23277
1634645110000|2021-10-19 12:05:10|582.9|582.7|583.3|583.1|583.3|583.1|582.9|582.6|14567
1634645130000|2021-10-19 12:05:30|583.2|583|583.2|583|583.2|583|583.1|582.9|665
1634645140000|2021-10-19 12:05:40|583.3|583.1|583.3|583.1|583.3|583.2|583.3|583.1|389
1634645150000|2021-10-19 12:05:50||583.2||583.2||583.2||583.2|506
1634645160000|2021-10-19 12:06:00|583.4|583.3|583.3|583.2|583.4|583.3|583.3|583.2|1495
1634645170000|2021-10-19 12:06:10|583.4||583.4||583.4||583.4||0
1634645180000|2021-10-19 12:06:20|||||||||3420
1634645190000|2021-10-19 12:06:30|583.3||583.3||583.3||583.3||0
1634645200000|2021-10-19 12:06:40|583.2|583.1|583.2|583|583.2|583.1|583.2|583|537
1634645210000|2021-10-19 12:06:50|||||||||116
1634645220000|2021-10-19 12:07:00|583.1|582.9|582.9|582.6|583.1|582.9|582.9|582.6|1218
1634645230000|2021-10-19 12:07:10|582.8|582.7|582.7|582.5|582.8|582.7|582.6|582.5|211
1634645240000|2021-10-19 12:07:20|582.6|582.4|582.7|582.4|582.7|582.5|582.6|582.4|685
1634645250000|2021-10-19 12:07:30|582.8|582.5|582.8|582.6|582.8|582.6|582.8|582.5|0
1634645290000|2021-10-19 12:08:10|582.9|582.7|583|582.8|583.1|582.8|582.9|582.7|2711
1634645310000|2021-10-19 12:08:30|583.1|582.9|583.4|583.2|583.4|583.2|583.1|582.9|3041
1634645320000|2021-10-19 12:08:40|583.5|583.3|583.6|583.3|583.6|583.4|583.5|583.3|2616
1634645330000|2021-10-19 12:08:50|583.5|583.2|583.3|583|583.5|583.2|583.3|583|617
1634645340000|2021-10-19 12:09:00|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1634645350000|2021-10-19 12:09:10|583.1|582.8|583|582.8|583.1|582.8|583|582.7|522
1634645370000|2021-10-19 12:09:30|583.1|583|583.1|582.9|583.1|583|583|582.8|6100
1634645380000|2021-10-19 12:09:40|583|583|583.1|582.9|583.1|583|583|582.9|962
1634645390000|2021-10-19 12:09:50|583.2|583|583.2|583.1|583.2|583.1|583.2|583|881
1634645400000|2021-10-19 12:10:00|583.3|583.2|583.3|583.1|583.3|583.2|583.3|583.1|980
1634645410000|2021-10-19 12:10:10|583.5|583.2|583.5|583.2|583.5|583.3|583.5|583.2|1914
1634645420000|2021-10-19 12:10:20||583.3||583.3||583.3||583.3|2296
1634645430000|2021-10-19 12:10:30||583.2||583.2||583.2||583.2|0
1634645450000|2021-10-19 12:10:50|583.4||583.4||583.4||583.4||0
1634645460000|2021-10-19 12:11:00|583.5||583.5||583.5||583.5||0
1634645470000|2021-10-19 12:11:10|583.6|583.3|583.6|583.4|583.6|583.4|583.6|583.3|250
1634645480000|2021-10-19 12:11:20|583.5|583.3|583.5|583.3|583.5|583.3|583.5|583.3|623
1634645550000|2021-10-19 12:12:30|583.4|583.2|583.4|583.2|583.4|583.2|583.4|583.2|1345
1634645560000|2021-10-19 12:12:40|583.3||583.4||583.4||583.3||2
1634645570000|2021-10-19 12:12:50||583.3||583.3||583.3||583.3|525
1634645580000|2021-10-19 12:13:00|583.3|583.2|583.3|583|583.4|583.2|583.2|583|1495
1634645590000|2021-10-19 12:13:10|583.2|583.1|583.3|583.1|583.3|583.1|583.2|583.1|0
1634645600000|2021-10-19 12:13:20|583.2||583.2||583.2||583.2||0
1634645620000|2021-10-19 12:13:40|583.3|583.2|583.4|583.2|583.4|583.3|583.3|583.1|699
1634645630000|2021-10-19 12:13:50|583.3|583.1|583.4|583.3|583.5|583.3|583.3|583.1|4011
1634645640000|2021-10-19 12:14:00|583.5|583.2|583.6|583.5|583.6|583.5|583.5|583.2|2676
1634645650000|2021-10-19 12:14:10|583.5|583.4|583.6|583.4|583.6|583.5|583.5|583.3|315
1634645660000|2021-10-19 12:14:20|583.5|583.3|583.4|583.2|583.5|583.3|583.4|583.2|1019
1634645680000|2021-10-19 12:14:40|583.5||583.5||583.5||583.5||0
1634645700000|2021-10-19 12:15:00|583.6|583.3|583.6|583.3|583.6|583.4|583.6|583.3|230
1634645710000|2021-10-19 12:15:10|583.5|583.4|583.6|583.4|583.6|583.4|583.5|583.4|100
1634645720000|2021-10-19 12:15:20|583.7|583.5|583.7|583.5|583.7|583.6|583.7|583.5|1476
1634645730000|2021-10-19 12:15:30|583.8|583.7|583.8|583.6|583.8|583.7|583.8|583.6|3216
1634645750000|2021-10-19 12:15:50|583.9|583.7|584|583.8|584|583.8|583.9|583.7|1343
1634645760000|2021-10-19 12:16:00|583.9|583.7|583.9|583.8|583.9|583.8|583.9|583.7|622
1634645770000|2021-10-19 12:16:10|584|583.7|583.5|583.3|584|583.7|583.5|583.3|1933
1634645780000|2021-10-19 12:16:20||583.2||583.3||583.4||583.2|53
1634645800000|2021-10-19 12:16:40|583.4|583.2|583.4|583.1|583.4|583.2|583.3|583.1|2450
1634645810000|2021-10-19 12:16:50|583.3|583.2|583.4|583.1|583.4|583.2|583.3|583.1|984
1634645820000|2021-10-19 12:17:00|583.3||583.3||583.3||583.3||0
1634645830000|2021-10-19 12:17:10|583.4|583.2|583.4|583.2|583.4|583.2|583.4|583.2|0
1634645840000|2021-10-19 12:17:20|583.5|583.3|583.7|583.4|583.7|583.5|583.4|583.3|4250
1634645850000|2021-10-19 12:17:30||583.5||583.5||583.5||583.5|0
1634645860000|2021-10-19 12:17:40|583.8||583.8||583.8||583.8||1260
1634645880000|2021-10-19 12:18:00|583.7|583.6|583.7|583.5|583.8|583.6|583.7|583.5|718
1634645890000|2021-10-19 12:18:10|583.8|583.6|583.8|583.6|583.8|583.6|583.8|583.5|100
1634645900000|2021-10-19 12:18:20|583.7|583.7|583.8|583.6|583.8|583.7|583.7|583.6|0
1634645950000|2021-10-19 12:19:10|584|583.7|584.1|583.9|584.1|583.9|583.9|583.7|9437
1634645990000|2021-10-19 12:19:50|584.2|584|584.2|584|584.2|584.1|584.2|584|961
1634646000000|2021-10-19 12:20:00|584.3|584.1|584.4|584.1|584.4|584.2|584.2|584.1|985
1634646010000|2021-10-19 12:20:10||584.2||584.2||584.2||584.2|0
1634646020000|2021-10-19 12:20:20|584.5|584.3|584.5|584.2|584.5|584.3|584.5|584.2|1350
1634646030000|2021-10-19 12:20:30|584.4||584.4||584.4||584.4||0
1634646060000|2021-10-19 12:21:00|584.3|584.1|584.2|584|584.3|584.1|584.2|583.9|3938
1634646070000|2021-10-19 12:21:10|584.3|584.2|584.3|584.2|584.3|584.2|584.2|584|991
1634646080000|2021-10-19 12:21:20|584.2|584.1|584.3|584|584.3|584.1|584.2|583.9|405
1634646110000|2021-10-19 12:21:50|584.4|584.1|584.4|584.2|584.4|584.3|584.4|584.1|2202
1634646120000|2021-10-19 12:22:00|584.3|584.1|584.5|584.4|584.5|584.4|584.2|584|2527
1634646130000|2021-10-19 12:22:10|584.6|584.3|584.5|584.2|584.6|584.3|584.5|584.2|3581
1634646140000|2021-10-19 12:22:20|584.4||584.4||584.4||584.4||50
1634646180000|2021-10-19 12:23:00|584.3|584.1|584.2|583.9|584.3|584.1|584.1|583.9|1039
1634646200000|2021-10-19 12:23:20||584||583.9||584||583.9|850
1634646210000|2021-10-19 12:23:30|584.1||584.1||584.1||584.1||0
1634646230000|2021-10-19 12:23:50|584|583.8|584|583.8|584|583.8|583.9|583.8|452
1634646240000|2021-10-19 12:24:00|584.1|583.9|584.1|583.9|584.2|583.9|584.1|583.9|2909
1634646250000|2021-10-19 12:24:10|584.2|584|584.3|584|584.3|584.1|584.2|584|500
1634646270000|2021-10-19 12:24:30|584|583.9|584.3|584|584.3|584|584|583.9|4400
1634646290000|2021-10-19 12:24:50||584.1||584.1||584.1||584.1|0
1634646300000|2021-10-19 12:25:00|584.4|584.2|584.5|584.2|584.5|584.3|584.4|584.2|2475
1634646320000|2021-10-19 12:25:20|584.3|584.3|584.5|584.3|584.5|584.3|584.3|584.3|5000
1634646330000|2021-10-19 12:25:30|584.4|584.2|584.4|584.2|584.4|584.2|584.4|584.2|0
1634646380000|2021-10-19 12:26:20|584.3|583.9|584.1|583.8|584.4|584|584|583.8|30168
1634646390000|2021-10-19 12:26:30|584.2|583.9|584.3|584|584.3|584.1|584.2|583.8|3208
1634646400000|2021-10-19 12:26:40|584.4|584.1|584.4|584.1|584.4|584.2|584.3|584.1|510
1634646410000|2021-10-19 12:26:50|584.3||584.4||584.4||584.3||0
1634646420000|2021-10-19 12:27:00|584.3||584.3||584.4||584.3||0
1634646430000|2021-10-19 12:27:10|||||||||200
1634646440000|2021-10-19 12:27:20|584.2|584|584.2|584|584.2|584|584.2|584|571
1634646450000|2021-10-19 12:27:30||584.1||584.1||584.1||584.1|0
1634646460000|2021-10-19 12:27:40|584.3|584|584.3|584|584.3|584|584.1|584|845
1634646500000|2021-10-19 12:28:20|584.2|584.1|584.3|584.1|584.4|584.2|584.2|584.1|1375
1634646510000|2021-10-19 12:28:30|584.4|584.2|584.6|584.4|584.6|584.4|584.4|584.2|6533
1634646520000|2021-10-19 12:28:40|584.5||584.5||584.5||584.5||0
1634646530000|2021-10-19 12:28:50|584.6||584.6||584.6||584.6||500
1634646560000|2021-10-19 12:29:20|584.5|584.3|584.4|584.2|584.5|584.3|584.2|584|2013
1634646570000|2021-10-19 12:29:30||584.3||584.2||584.3||584.2|213
1634646600000|2021-10-19 12:30:00|584.5|584.3|584.6|584.3|584.6|584.3|584.5|584.3|2097
1634646620000|2021-10-19 12:30:20|584.7|584.4|584.7|584.5|584.7|584.5|584.7|584.3|1772
1634646670000|2021-10-19 12:31:10|584.8|584.6|584.7|584.6|585|584.9|584.7|584.6|14068
1634646700000|2021-10-19 12:31:40|584.8|584.7|585|584.7|585|584.7|584.8|584.6|1239
1634646710000|2021-10-19 12:31:50|584.9|584.8|585|584.7|585|584.8|584.9|584.7|1160
1634646720000|2021-10-19 12:32:00|584.9|584.8|585|584.8|585|584.8|584.9|584.8|1121
1634646730000|2021-10-19 12:32:10|584.9||585||585||584.9||400
1634646750000|2021-10-19 12:32:30|584.9|584.6|584.8|584.5|584.9|584.6|584.8|584.5|3000
1634646760000|2021-10-19 12:32:40|584.7|584.4|584.7|584.5|584.7|584.5|584.6|584.4|0
1634646790000|2021-10-19 12:33:10|584.6|584.6|584.7|584.5|584.7|584.6|584.6|584.4|4189
1634646800000|2021-10-19 12:33:20|584.6|584.4|584.5|584.3|584.6|584.5|584.5|584.3|1611
1634646820000|2021-10-19 12:33:40|584.6||584.6||584.6||584.6||0
1634646840000|2021-10-19 12:34:00|584.4||584.4||584.4||584.4||0
1634646860000|2021-10-19 12:34:20|584.5|584.4|584.6|584.3|584.6|584.4|584.5|584.3|2114
1634646870000|2021-10-19 12:34:30|584.7|584.4|584.7|584.6|584.8|584.6|584.7|584.4|4950
1634646880000|2021-10-19 12:34:40|584.8|584.5|584.6|584.5|584.8|584.6|584.6|584.5|2244
1634646890000|2021-10-19 12:34:50||584.4||584.5||584.5||584.3|1048
1634646900000|2021-10-19 12:35:00|584.5|584.4|584.4|584.2|584.5|584.4|584.4|584.2|450
1634646950000|2021-10-19 12:35:50|584.3|584.1|584.4|584.1|584.4|584.2|584.2|584|9305
1634646990000|2021-10-19 12:36:30|584.5|584.2|584.6|584.4|584.6|584.4|584.5|584.2|6364
1634647000000|2021-10-19 12:36:40|584.7|584.5|584.7|584.5|584.7|584.5|584.7|584.4|4525
1634647010000|2021-10-19 12:36:50|584.8|584.6|584.8|584.6|584.8|584.6|584.7|584.6|841
1634647020000|2021-10-19 12:37:00|584.7|584.5|584.6|584.3|584.7|584.6|584.5|584.2|5632
1634647030000|2021-10-19 12:37:10|584.8|584.4|584.7|584.5|584.8|584.6|584.7|584.2|21241
1634647040000|2021-10-19 12:37:20|584.6|584.4|584.7|584.5|584.7|584.5|584.6|584.4|331
1634647060000|2021-10-19 12:37:40|584.8|584.6|584.8|584.6|584.8|584.6|584.8|584.6|677
1634647070000|2021-10-19 12:37:50|584.7|584.5|584.8|584.5|584.8|584.5|584.7|584.5|3682
1634647080000|2021-10-19 12:38:00||584.6||584.6||584.6||584.6|0
1634647090000|2021-10-19 12:38:10|||||||||600
1634647130000|2021-10-19 12:38:50|584.9|584.7|584.9|584.6|584.9|584.7|584.8|584.6|2924
1634647140000|2021-10-19 12:39:00|585|584.7|585|584.8|585|584.9|584.9|584.7|3797
1634647160000|2021-10-19 12:39:20|584.9|584.7|584.9|584.6|584.9|584.7|584.9|584.6|422
1634647170000|2021-10-19 12:39:30|584.8|584.5|584.6|584.3|584.8|584.5|584.6|584.3|500
1634647200000|2021-10-19 12:40:00|584.7|584.4|584.7|584.4|584.7|584.4|584.7|584.3|5771
1634647210000|2021-10-19 12:40:10|584.6|584.5|584.7|584.5|584.7|584.5|584.6|584.5|0
1634647220000|2021-10-19 12:40:20|584.8|584.6|584.8|584.6|584.8|584.7|584.7|584.6|1596
1634647230000|2021-10-19 12:40:30|584.7|584.5|584.6|584.4|584.7|584.5|584.6|584.3|822
1634647240000|2021-10-19 12:40:40|584.7||584.7||584.7||584.7||0
1634647260000|2021-10-19 12:41:00|584.8|584.5|584.8|584.6|584.8|584.6|584.8|584.5|1448
1634647280000|2021-10-19 12:41:20||584.7||584.7||584.7||584.6|0
1634647300000|2021-10-19 12:41:40|||||||||10
1634647310000|2021-10-19 12:41:50|584.7|584.6|584.8|584.5|584.8|584.7|584.7|584.5|1525
1634647330000|2021-10-19 12:42:10|584.7||584.7||584.7||584.7||0
1634647340000|2021-10-19 12:42:20||584.6||584.6||584.6||584.5|50
1634647350000|2021-10-19 12:42:30|584.6|584.5|584.7|584.4|584.7|584.5|584.6|584.4|895
1634647360000|2021-10-19 12:42:40|584.6||584.6||584.6||584.6||0
1634647380000|2021-10-19 12:43:00|||||||||300
1634647390000|2021-10-19 12:43:10|584.7|584.5|584.8|584.6|584.8|584.6|584.6|584.5|8681
1634647400000|2021-10-19 12:43:20|584.7|584.5|584.8|584.5|584.8|584.6|584.7|584.5|2512
1634647410000|2021-10-19 12:43:30|584.7|584.6|584.7|584.6|584.7|584.6|584.7|584.6|10
1634647420000|2021-10-19 12:43:40|584.8|584.7|585.5|585.3|585.6|585.5|584.8|584.6|63509
1634647430000|2021-10-19 12:43:50|585.4|585.2|585.3|585.1|585.4|585.2|585.2|585.1|4483
1634647440000|2021-10-19 12:44:00|585.2||585.2||585.2||585.2||0
1634647460000|2021-10-19 12:44:20|585.3|585|585.1|584.9|585.3|585.1|584.9|584.8|3398
1634647480000|2021-10-19 12:44:40|585|584.8|585|584.8|585|584.9|584.9|584.8|1763
1634647490000|2021-10-19 12:44:50|585.1|584.9|585.1|584.9|585.1|584.9|585|584.8|1524
1634647500000|2021-10-19 12:45:00|585|584.8|584.8|584.5|585|584.8|584.8|584.5|1315
1634647520000|2021-10-19 12:45:20|584.9|584.6|584.9|584.6|584.9|584.6|584.9|584.6|0
1634647530000|2021-10-19 12:45:30|584.8|584.7|584.9|584.6|584.9|584.7|584.8|584.6|269
1634647560000|2021-10-19 12:46:00|584.8|584.5|585|584.8|585.1|584.9|584.6|584.4|12380
1634647570000|2021-10-19 12:46:10|585.1|584.9|585|584.9|585.1|584.9|585|584.9|260
1634647580000|2021-10-19 12:46:20|584.9|584.8|584.9|584.7|584.9|584.8|584.9|584.6|689
1634647590000|2021-10-19 12:46:30|585.1|584.8|585.1|585|585.2|585|585|584.8|10921
1634647600000|2021-10-19 12:46:40|585.2||585.2||585.2||585.2||1
1634647620000|2021-10-19 12:47:00||585.1||585.1||585.1||585|317
1634647660000|2021-10-19 12:47:40||585||584.9||585||584.9|700
1634647670000|2021-10-19 12:47:50||585||585||585||585|86
1634647680000|2021-10-19 12:48:00|585.3|585.1|585.7|585.5|585.7|585.6|585.3|585.1|11461
1634647690000|2021-10-19 12:48:10|585.6|585.4|585.4|585.2|585.6|585.4|585.4|585.2|297
1634647700000|2021-10-19 12:48:20|||||||||950
1634647720000|2021-10-19 12:48:40|585.3|585.1|585.3|585|585.3|585.1|585.1|584.9|2707
1634647730000|2021-10-19 12:48:50|585.2|584.9|585|584.6|585.2|584.9|584.9|584.5|578
1634647740000|2021-10-19 12:49:00|584.9||584.8||584.9||584.8||0
1634647760000|2021-10-19 12:49:20|584.7|584.5|584.6|584.3|584.7|584.5|584.6|584.3|1919
1634647780000|2021-10-19 12:49:40||584.4||584.4||584.4||584.4|0
1634647790000|2021-10-19 12:49:50|584.7|584.5|584.7|584.5|584.7|584.6|584.7|584.5|1423
1634647810000|2021-10-19 12:50:10|584.8|584.6|584.7|584.5|584.8|584.7|584.7|584.4|2614
1634647830000|2021-10-19 12:50:30|584.8|584.6|584.6|584.4|584.8|584.6|584.6|584.4|742
1634647840000|2021-10-19 12:50:40|584.7||584.7||584.7||584.7||0
1634647850000|2021-10-19 12:50:50|584.6||584.7||584.7||584.6||0
1634647870000|2021-10-19 12:51:10|584.8|584.5|584.8|584.6|584.8|584.7|584.7|584.5|707
1634647880000|2021-10-19 12:51:20|584.7|584.5|584.8|584.6|584.8|584.6|584.7|584.4|462
1634647900000|2021-10-19 12:51:40|584.9|584.7|585.2|585|585.2|585.1|584.9|584.7|6252
1634647910000|2021-10-19 12:51:50|585.1|584.9|585.1|585|585.1|585|585|584.9|1697
1634647920000|2021-10-19 12:52:00|585|584.9|585.3|585|585.3|585.1|585|584.9|2658
1634647930000|2021-10-19 12:52:10|585.2|585.1|585.2|585|585.2|585.1|585.2|585|1231
1634647940000|2021-10-19 12:52:20|585.1|584.9|584.9|584.6|585.2|585|584.9|584.6|795
1634647950000|2021-10-19 12:52:30|584.8|584.5|584.8|584.6|584.8|584.6|584.8|584.5|0
1634647980000|2021-10-19 12:53:00|584.7|584.5|584.8|584.6|584.8|584.6|584.6|584.4|278
1634648020000|2021-10-19 12:53:40|585|584.7|585.1|584.8|585.1|584.9|584.9|584.5|22882
1634648030000|2021-10-19 12:53:50|585||585.1||585.1||585||0
1634648040000|2021-10-19 12:54:00|585|584.7|584.7|584.5|585|584.7|584.6|584.4|1307
1634648090000|2021-10-19 12:54:50|584.8|584.6|584.6|584.5|584.8|584.7|584.6|584.5|740
1634648100000|2021-10-19 12:55:00|584.7|584.6|584.8|584.6|584.8|584.6|584.7|584.5|1056
1634648130000|2021-10-19 12:55:30|584.7|584.7|584.8|584.6|584.8|584.7|584.7|584.6|130
1634648140000|2021-10-19 12:55:40|584.7|584.5|584.7|584.5|584.7|584.5|584.6|584.5|1113
1634648150000|2021-10-19 12:55:50|584.6|584.4|584.7|584.5|584.7|584.6|584.5|584.3|6882
1634648160000|2021-10-19 12:56:00|584.8|584.6|584.8|584.5|584.8|584.7|584.6|584.5|3306
1634648170000|2021-10-19 12:56:10|584.7|584.6|584.7|584.6|584.7|584.6|584.7|584.6|0
1634648190000|2021-10-19 12:56:30|584.8|584.7|584.8|584.7|584.8|584.7|584.7|584.6|3127
1634648200000|2021-10-19 12:56:40|584.7|584.6|584.7|584.5|584.8|584.6|584.7|584.5|364
1634648210000|2021-10-19 12:56:50|584.8||584.7||584.8||584.7||0
1634648220000|2021-10-19 12:57:00|584.8|584.6|584.9|584.7|585|584.7|584.8|584.6|14041
1634648230000|2021-10-19 12:57:10|584.8|584.6|584.9|584.6|584.9|584.6|584.7|584.5|1221
1634648250000|2021-10-19 12:57:30|584.8||584.8||584.8||584.7||0
1634648260000|2021-10-19 12:57:40|584.7||584.7||584.7||584.7||0
1634648270000|2021-10-19 12:57:50|584.8|584.7|584.9|584.7|584.9|584.8|584.8|584.7|2665
1634648280000|2021-10-19 12:58:00|584.8|584.6|584.9|584.6|584.9|584.6|584.7|584.6|568
1634648290000|2021-10-19 12:58:10|584.8|584.7|585|584.8|585|584.9|584.8|584.7|3733
1634648300000|2021-10-19 12:58:20|584.9|584.7|585|584.7|585|584.7|584.9|584.7|1498
1634648310000|2021-10-19 12:58:30|584.9|584.6|584.8|584.6|584.9|584.7|584.8|584.6|2311
1634648320000|2021-10-19 12:58:40||584.7||584.6||584.7||584.6|26
1634648330000|2021-10-19 12:58:50||584.7||584.7||584.7||584.7|266
1634648340000|2021-10-19 12:59:00||584.6||584.7||584.7||584.6|0
1634648350000|2021-10-19 12:59:10|584.9|584.8|585|584.7|585|584.9|584.9|584.7|2262
1634648360000|2021-10-19 12:59:20|584.9|584.8|584.7|584.6|584.9|584.8|584.6|584.5|10939
1634648370000|2021-10-19 12:59:30|584.6|584.5|584.5|584.3|584.6|584.5|584.5|584.3|17740
1634648380000|2021-10-19 12:59:40|584.4|584.2|584.3|584.1|584.4|584.3|584.2|584|16072
1634648390000|2021-10-19 12:59:50|584.4|584.3|584.6|584.3|584.6|584.5|584.4|584.3|8424
1634648400000|2021-10-19 13:00:00||584.4||584.4||584.4||584.4|0
1634648410000|2021-10-19 13:00:10|584.5|584.3|584.5|584.3|584.5|584.3|584.5|584.3|254
1634648440000|2021-10-19 13:00:40|584.4|584.2|584.3|584.1|584.4|584.2|584.3|584.1|5379
1634648450000|2021-10-19 13:00:50||584.2||584.2||584.2||584.1|360
1634648460000|2021-10-19 13:01:00|584.4|584.3|584.7|584.6|584.7|584.6|584.4|584.2|6515
1634648470000|2021-10-19 13:01:10|584.8|584.7|584.8|584.6|584.9|584.8|584.8|584.6|2768
1634648480000|2021-10-19 13:01:20|584.7|584.5|584.8|584.6|584.9|584.6|584.7|584.4|3127
1634648490000|2021-10-19 13:01:30|584.9|584.7|584.9|584.6|584.9|584.7|584.9|584.6|260
1634648500000|2021-10-19 13:01:40|584.8|584.5|584.6|584.3|584.8|584.5|584.6|584.3|1511
1634648510000|2021-10-19 13:01:50|584.5|584.4|584.4|584.2|584.5|584.4|584.4|584.1|1721
1634648550000|2021-10-19 13:02:30|584.5|584.3|584.8|584.6|584.8|584.6|584.5|584.3|4246
1634648560000|2021-10-19 13:02:40|584.9|584.7|584.9|584.8|584.9|584.8|584.9|584.7|1000
1634648570000|2021-10-19 13:02:50|584.8|584.7|584.7|584.4|584.8|584.7|584.6|584.3|2543
1634648590000|2021-10-19 13:03:10|584.8|584.5|584.8|584.5|584.9|584.6|584.8|584.4|271
1634648600000|2021-10-19 13:03:20||584.6||584.6||584.6||584.6|0
1634648620000|2021-10-19 13:03:40|585|584.8|585|584.7|585|584.8|584.9|584.7|1366
1634648630000|2021-10-19 13:03:50|585.1|584.8|585|584.7|585.1|584.9|584.9|584.6|10631
1634648650000|2021-10-19 13:04:10|584.9|584.8|584.8|584.5|584.9|584.9|584.8|584.5|3312
1634648660000|2021-10-19 13:04:20|584.9|584.6|585.1|584.9|585.1|584.9|584.9|584.6|3296
1634648680000|2021-10-19 13:04:40|585|584.8|585|584.7|585|584.8|584.9|584.7|698
1634648700000|2021-10-19 13:05:00|585.1|584.8|585.5|585.2|585.5|585.3|585.1|584.7|3958
1634648710000|2021-10-19 13:05:10|585.4|585.1|585.2|584.9|585.4|585.1|585.1|584.9|1653
1634648720000|2021-10-19 13:05:20|585.1|584.8|585.2|585|585.3|585|585.1|584.8|635
1634648730000|2021-10-19 13:05:30|585.3|585.1|585.3|585.1|585.3|585.2|585.2|585|1060
1634648750000|2021-10-19 13:05:50|585.2|585|585.1|584.9|585.2|585|585.1|584.9|547
1634648760000|2021-10-19 13:06:00|585.2|585|585.2|585|585.2|585|585.2|585|877
1634648770000|2021-10-19 13:06:10|585.3||585.3||585.3||585.3||0
1634648780000|2021-10-19 13:06:20|585.4|585.1|585.5|585.3|585.5|585.3|585.3|585.1|4188
1634648790000|2021-10-19 13:06:30|585.6|585.4|585.4|585.2|585.6|585.5|585.4|585.2|6574
1634648800000|2021-10-19 13:06:40|585.5|585.3|585.5|585.3|585.5|585.3|585.5|585.3|4130
1634648810000|2021-10-19 13:06:50|585.6|585.4|585.6|585.4|585.6|585.4|585.5|585.2|5827
1634648820000|2021-10-19 13:07:00|585.5||585.6||585.6||585.5||427
1634648830000|2021-10-19 13:07:10|585.5|585.3|585.5|585.2|585.6|585.3|585.5|585.2|209
1634648840000|2021-10-19 13:07:20|585.4|585.1|585.3|585.1|585.4|585.1|585.2|585.1|150
1634648850000|2021-10-19 13:07:30|585.2|585|585.2|584.9|585.2|585|585.2|584.9|7109
1634648860000|2021-10-19 13:07:40|585.4|585|585.4|585.1|585.4|585.3|585.2|584.9|7855
1634648870000|2021-10-19 13:07:50|585.5|585.2|585.5|585.2|585.5|585.3|585.3|585.2|0
1634648890000|2021-10-19 13:08:10|585.6|585.3|585.8|585.6|585.9|585.7|585.6|585.3|6707
1634648930000|2021-10-19 13:08:50|585.7|585.5|585.5|585.3|585.7|585.5|585.5|585.3|3915
1634648940000|2021-10-19 13:09:00|585.6|585.4|585.6|585.4|585.6|585.4|585.5|585.3|5312
1634648950000|2021-10-19 13:09:10|585.5|585.3|585.4|585.2|585.6|585.3|585.3|585|22426
1634648960000|2021-10-19 13:09:20|585.3||585.3||585.3||585.3||0
1634648970000|2021-10-19 13:09:30|585.4|585.1|585.2|584.9|585.4|585.1|585|584.7|4348
1634648980000|2021-10-19 13:09:40|585.1||585.1||585.1||585.1||0
1634648990000|2021-10-19 13:09:50|585.2|585|585.3|585.1|585.4|585.1|585.2|584.9|5940
1634649000000|2021-10-19 13:10:00|585.2|585|585.1|584.9|585.2|585|585.1|584.8|578
1634649010000|2021-10-19 13:10:10|585|584.8|585.1|584.8|585.1|584.8|584.8|584.6|1734
1634649020000|2021-10-19 13:10:20|585|584.7|584.9|584.7|585|584.7|584.9|584.7|0
1634649030000|2021-10-19 13:10:30|585|584.8|585|584.7|585.1|584.8|585|584.7|160
1634649040000|2021-10-19 13:10:40|584.9||585||585||584.9||200
1634649050000|2021-10-19 13:10:50||584.8||584.7||584.8||584.7|0
1634649060000|2021-10-19 13:11:00||584.8||584.7||584.8||584.7|0
1634649070000|2021-10-19 13:11:10|584.9|584.6|584.9|584.6|584.9|584.7|584.7|584.6|2876
1634649090000|2021-10-19 13:11:30|584.8||584.8||584.8||584.8||0
1634649100000|2021-10-19 13:11:40|584.9|584.7|584.9|584.6|585|584.8|584.8|584.6|10139
1634649110000|2021-10-19 13:11:50|584.8||584.9||584.9||584.8||0
1634649130000|2021-10-19 13:12:10|585|584.7|584.9|584.7|585|584.9|584.9|584.6|4088
1634649140000|2021-10-19 13:12:20|584.8|584.6|584.8|584.5|584.8|584.6|584.7|584.5|1972
1634649150000|2021-10-19 13:12:30|584.9|584.6|585.1|584.9|585.1|584.9|584.8|584.6|5813
1634649160000|2021-10-19 13:12:40|585|584.8|584.8|584.6|585.3|584.9|584.8|584.6|13826
1634649180000|2021-10-19 13:13:00|584.7|584.5|584.6|584.4|584.7|584.5|584.6|584.3|585
1634649190000|2021-10-19 13:13:10|584.7|584.5|584.8|584.5|584.8|584.5|584.7|584.5|238
1634649200000|2021-10-19 13:13:20|584.7|584.4|584.7|584.4|584.7|584.4|584.6|584.4|656
1634649210000|2021-10-19 13:13:30||584.5||584.5||584.5||584.5|0
1634649220000|2021-10-19 13:13:40|584.6||584.7||584.7||584.6||0
1634649240000|2021-10-19 13:14:00|584.6|584.6|584.9|584.6|584.9|584.8|584.6|584.5|1304
1634649250000|2021-10-19 13:14:10|585|584.9|585|584.9|585.1|584.9|585|584.9|6046
1634649260000|2021-10-19 13:14:20|585.1||585.1||585.1||585.1||1
1634649270000|2021-10-19 13:14:30|585.2||585.2||585.2||585.2||0
1634649290000|2021-10-19 13:14:50|585.1|585|585|584.8|585.1|585|584.9|584.6|32747
1634649310000|2021-10-19 13:15:10|585.1|584.9|585.1|584.9|585.1|584.9|585.1|584.9|0
1634649320000|2021-10-19 13:15:20|585|584.8|584.9|584.7|585|584.8|584.9|584.6|1066
1634649330000|2021-10-19 13:15:30|584.8|584.6|584.7|584.4|584.8|584.6|584.7|584.4|896
1634649360000|2021-10-19 13:16:00|584.8|584.5|584.8|584.6|584.8|584.7|584.8|584.5|5066
1634649370000|2021-10-19 13:16:10|584.7|584.5|584.6|584.4|584.7|584.5|584.6|584.4|327
1634649380000|2021-10-19 13:16:20|584.7|584.5|584.7|584.5|584.7|584.5|584.7|584.5|0
1634649390000|2021-10-19 13:16:30|584.6|584.4|584.6|584.4|584.6|584.4|584.6|584.4|1094
1634649400000|2021-10-19 13:16:40|584.7|584.5|584.8|584.5|584.8|584.5|584.6|584.5|1952
1634649410000|2021-10-19 13:16:50|584.7||584.7||584.7||584.7||0
1634649420000|2021-10-19 13:17:00|584.8|584.6|584.8|584.6|584.8|584.7|584.8|584.6|615
1634649430000|2021-10-19 13:17:10|584.7|584.5|584.1|583.8|584.8|584.6|584|583.8|22499
1634649440000|2021-10-19 13:17:20|584.2|583.9|584.3|584|584.3|584|584.2|583.9|0
1634649450000|2021-10-19 13:17:30|584.4|584.1|584.1|583.9|584.4|584.1|584|583.8|9216
1634649470000|2021-10-19 13:17:50|584.2|584|584.2|584|584.2|584|584.2|584|1100
1634649480000|2021-10-19 13:18:00|584.1||584.1||584.1||584.1||0
1634649490000|2021-10-19 13:18:10|584|583.9|584|583.8|584|583.9|584|583.7|353
1634649500000|2021-10-19 13:18:20|584.1|584|584|583.8|584.1|584|584|583.8|5000
1634649520000|2021-10-19 13:18:40|584.1|583.9|584.1|583.9|584.1|584|584|583.9|2074
1634649540000|2021-10-19 13:19:00|584|583.8|584|583.9|584.1|583.9|584|583.8|820
1634649560000|2021-10-19 13:19:20|583.9|583.8|584|583.8|584.1|584|583.9|583.8|8162
1634649570000|2021-10-19 13:19:30|584.1|583.9|584|583.8|584.1|584|584|583.8|1850
1634649580000|2021-10-19 13:19:40|584.1|584|584.1|584|584.1|584|584|583.8|8240
1634649590000|2021-10-19 13:19:50|584|583.9|584|583.7|584|583.9|583.9|583.7|13090
1634649600000|2021-10-19 13:20:00|583.9||584||584||583.9||0
1634649610000|2021-10-19 13:20:10|583.9||583.9||583.9||583.9||0
1634649630000|2021-10-19 13:20:30|583.8|583.6|583.7|583.4|583.8|583.6|583.7|583.4|22085
1634649640000|2021-10-19 13:20:40|583.8|583.5|583.7|583.5|583.8|583.5|583.7|583.4|4216
1634649650000|2021-10-19 13:20:50|583.8|583.6|583.9|583.7|583.9|583.7|583.8|583.6|2574
1634649660000|2021-10-19 13:21:00|583.8|583.6|583.8|583.6|583.8|583.6|583.7|583.5|311
1634649670000|2021-10-19 13:21:10|583.7|583.5|583.8|583.6|583.8|583.7|583.7|583.5|7605
1634649680000|2021-10-19 13:21:20|583.9|583.7|583.8|583.5|584.1|584|583.8|583.5|11102
1634649690000|2021-10-19 13:21:30||583.4||583.5||583.5||583.4|500
1634649710000|2021-10-19 13:21:50|583.9|583.6|584|583.8|584.1|584|583.9|583.6|13571
1634649720000|2021-10-19 13:22:00|583.9|583.7|583.9|583.6|584|583.8|583.8|583.5|2296
1634649740000|2021-10-19 13:22:20|584|583.7|583.7|583.6|584.2|584.1|583.7|583.6|15941
1634649760000|2021-10-19 13:22:40|583.6|583.5|583.5|583.2|583.6|583.5|583.5|583.1|1565
1634649780000|2021-10-19 13:23:00|583.4||583.4||583.5||583.4||0
1634649790000|2021-10-19 13:23:10|583.3|583.3|583.5|583.2|583.5|583.3|583.3|583.2|9129
1634649800000|2021-10-19 13:23:20||583.3||583.3||583.3||583.2|743
1634649820000|2021-10-19 13:23:40|583.6|583.4|583.8|583.7|583.8|583.7|583.5|583.4|13778
1634649830000|2021-10-19 13:23:50||583.6||583.6||583.6||583.5|770
1634649850000|2021-10-19 13:24:10|583.7|583.5|583.6|583.3|583.7|583.5|583.5|583.3|1097
1634649860000|2021-10-19 13:24:20|583.7|583.4|584.1|583.8|584.1|583.9|583.7|583.4|5840
1634649870000|2021-10-19 13:24:30|584|583.9|584|583.8|584.1|583.9|584|583.8|766
1634649880000|2021-10-19 13:24:40|584.1|583.9|584.1|583.9|584.1|583.9|584.1|583.9|0
1634649890000|2021-10-19 13:24:50||583.8||583.9||583.9||583.8|0
1634649900000|2021-10-19 13:25:00|584.2|584|584.2|584.1|584.2|584.1|584.2|584|2180
1634649910000|2021-10-19 13:25:10|584.3|584.3|584.5|584.4|584.7|584.5|584.3|584.3|11861
1634649920000|2021-10-19 13:25:20|584.4|584.3|584.5|584.3|584.5|584.4|584.4|584.3|1486
1634649930000|2021-10-19 13:25:30|584.4|584.2|584.1|583.9|584.4|584.2|584.1|583.9|5248
1634649940000|2021-10-19 13:25:40|584.2|584|584.2|584|584.2|584|584.1|584|3157
1634649950000|2021-10-19 13:25:50|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|539
1634649980000|2021-10-19 13:26:20|584.2|584|584.1|583.9|584.2|584|584|583.9|563
1634650000000|2021-10-19 13:26:40|584|583.8|584|583.8|584|583.9|583.9|583.8|3246
1634650010000|2021-10-19 13:26:50|583.9||584||584||583.9||0
1634650020000|2021-10-19 13:27:00|583.9||583.9||583.9||583.9||100
1634650030000|2021-10-19 13:27:10|583.8|583.7|583.8|583.7|583.9|583.7|583.8|583.7|1065
1634650040000|2021-10-19 13:27:20|583.7|583.5|583.7|583.5|583.7|583.5|583.7|583.5|1677
1634650050000|2021-10-19 13:27:30|583.8|583.6|583.9|583.6|583.9|583.7|583.8|583.6|2895
1634650060000|2021-10-19 13:27:40|583.8|583.7|583.8|583.6|583.8|583.7|583.8|583.6|961
1634650070000|2021-10-19 13:27:50|583.9|583.7|583.9|583.7|584|583.7|583.9|583.6|812
1634650080000|2021-10-19 13:28:00|584|583.8|583.9|583.6|584|583.9|583.9|583.6|610
1634650090000|2021-10-19 13:28:10|583.8||583.8||583.8||583.8||37
1634650120000|2021-10-19 13:28:40|583.9|583.7|584|583.7|584|583.7|583.9|583.6|324
1634650140000|2021-10-19 13:29:00|583.9||583.9||583.9||583.9||0
1634650150000|2021-10-19 13:29:10|584|583.8|584|583.8|584|583.8|584|583.8|844
1634650160000|2021-10-19 13:29:20|584.1|583.9|584.1|583.9|584.1|583.9|584.1|583.9|3003
1634650170000|2021-10-19 13:29:30|584|583.8|583.9|583.6|584|583.8|583.9|583.6|3134
1634650190000|2021-10-19 13:29:50|583.8|583.7|583.7|583.3|583.8|583.7|583.4|583.3|2046
1634650200000|2021-10-19 13:30:00|583.6|583.4|583.7|583.4|583.7|583.4|583.6|583.4|150
1634650210000|2021-10-19 13:30:10|583.8|583.5|584|583.8|584|583.8|583.8|583.5|5022
1634650220000|2021-10-19 13:30:20|584.1|583.9|584.5|584.4|584.6|584.5|584.1|583.8|6322
1634650230000|2021-10-19 13:30:30|584.6|584.5|584.2|584|584.6|584.5|584.2|584|2442
1634650240000|2021-10-19 13:30:40|584.1|583.9|583.9|583.6|584.1|583.9|583.8|583.5|520
1634650250000|2021-10-19 13:30:50|583.8|583.5|583.8|583.5|583.8|583.6|583.6|583.3|189
1634650260000|2021-10-19 13:31:00|583.7|583.4|583.5|583.3|583.7|583.4|583.5|583.3|81
1634650270000|2021-10-19 13:31:10|583.4|583.4|583.6|583.4|583.6|583.4|583.4|583.4|3388
1634650280000|2021-10-19 13:31:20|583.5||583.6||583.6||583.5||251
1634650290000|2021-10-19 13:31:30|583.5|583.3|583.6|583.4|583.6|583.4|583.4|583.3|746
1634650300000|2021-10-19 13:31:40|583.7|583.5|583.8|583.6|584|583.8|583.7|583.4|10945
1634650310000|2021-10-19 13:31:50|583.7|583.5|583.6|583.3|583.7|583.5|583.5|583.3|2207
1634650320000|2021-10-19 13:32:00|583.7|583.4|583.7|583.4|583.7|583.5|583.7|583.4|0
1634650330000|2021-10-19 13:32:10|583.8|583.5|583.8|583.7|584|583.8|583.8|583.5|319
1634650340000|2021-10-19 13:32:20|583.9|583.8|583.6|583.4|583.9|583.8|583.6|583.4|2648
1634650360000|2021-10-19 13:32:40|583.7|583.5|583.7|583.5|583.7|583.6|583.7|583.5|982
1634650390000|2021-10-19 13:33:10|583.6|583.4|583.5|583.2|583.6|583.4|583.3|583.1|5689
1634650400000|2021-10-19 13:33:20|583.6|583.3|583.7|583.5|583.9|583.6|583.6|583.3|1446
1634650410000|2021-10-19 13:33:30|583.6|583.6|583.5|583.3|583.6|583.6|583.5|583.3|1890
1634650420000|2021-10-19 13:33:40|583.6|583.4|583.6|583.4|583.6|583.5|583.6|583.4|0
1634650430000|2021-10-19 13:33:50|583.5|583.3|583.6|583.4|583.7|583.5|583.5|583.2|6973
1634650440000|2021-10-19 13:34:00|583.7|583.5|583.7|583.5|583.7|583.5|583.7|583.5|881
1634650450000|2021-10-19 13:34:10|583.8|583.6|583.8|583.6|584|583.8|583.7|583.6|1202
1634650460000|2021-10-19 13:34:20|583.9|583.7|584.1|583.8|584.1|583.8|583.9|583.7|1529
1634650480000|2021-10-19 13:34:40|584|583.7|583.3|583.1|584|583.7|583.3|583.1|3357
1634650490000|2021-10-19 13:34:50|583.2|583|583.4|583.2|583.4|583.2|583.2|583|3269
1634650500000|2021-10-19 13:35:00|583.5|583.3|583.6|583.3|583.6|583.5|583.5|583.2|1922
1634650510000|2021-10-19 13:35:10|583.7|583.4|583.8|583.5|583.8|583.6|583.7|583.4|0
1634650520000|2021-10-19 13:35:20|583.5|583.4|583.4|583.1|583.8|583.5|583.4|583.1|3977
1634650530000|2021-10-19 13:35:30||583.2||583.1||583.2||583.1|50
1634650540000|2021-10-19 13:35:40|583.3|583|583.2|583|583.3|583.1|583.1|583|2136
1634650550000|2021-10-19 13:35:50|583.1|582.9|583.1|582.8|583.1|582.9|583.1|582.8|5333
1634650560000|2021-10-19 13:36:00|583.2|582.9|583.1|582.9|583.2|583.1|583.1|582.9|894
1634650570000|2021-10-19 13:36:10|583.2|583|583.5|583.3|583.5|583.4|583.2|583|10427
1634650580000|2021-10-19 13:36:20|583.6|583.4|583.5|583.3|583.8|583.4|583.5|583.3|909
1634650600000|2021-10-19 13:36:40|583.3|583.2|583.5|583.3|583.5|583.3|583.3|583.2|2000
1634650620000|2021-10-19 13:37:00|583.4|583.2|583.1|583|583.4|583.2|583.1|583|17266
1634650630000|2021-10-19 13:37:10|583|582.9|583.2|582.9|583.2|583|583|582.8|10274
1634650640000|2021-10-19 13:37:20|583.1|582.8|583.1|582.9|583.1|582.9|583|582.8|2000
1634650650000|2021-10-19 13:37:30|583|583|583|582.9|583|583|583|582.9|0
1634650660000|2021-10-19 13:37:40|583.1|582.8|583.2|582.9|583.2|583.1|583.1|582.7|2169
1634650680000|2021-10-19 13:38:00|583.1||583.1||583.2||583.1||0
1634650700000|2021-10-19 13:38:20||583||582.9||583||582.9|0
1634650710000|2021-10-19 13:38:30|583.2|583|583.4|583.2|583.4|583.3|583.2|583|7262
1634650720000|2021-10-19 13:38:40|583.3|583.1|583.2|582.9|583.5|583.2|583.2|582.9|2210
1634650730000|2021-10-19 13:38:50|583.3||583.1||583.3||583.1||0
1634650740000|2021-10-19 13:39:00|583||583.1||583.1||583||1
1634650750000|2021-10-19 13:39:10|583|582.8|583|582.8|583|582.8|582.9|582.7|3464
1634650760000|2021-10-19 13:39:20|582.9|582.7|582.7|582.5|582.9|582.8|582.7|582.4|9333
1634650770000|2021-10-19 13:39:30|582.6|582.4|582.3|582.1|582.6|582.4|582.3|582.1|7009
1634650780000|2021-10-19 13:39:40|582.2||582.4||582.4||582.2||619
1634650790000|2021-10-19 13:39:50|582|581.9|582.1|581.9|582.4|582|582|581.8|19614
1634650800000|2021-10-19 13:40:00|582|581.8|581.9|581.7|582.1|581.8|581.9|581.7|1380
1634650810000|2021-10-19 13:40:10|582|581.8|582.1|581.8|582.2|582.1|582|581.7|2734
1634650820000|2021-10-19 13:40:20|582.2|581.9|581.7|581.4|582.2|581.9|581.7|581.4|10995
1634650830000|2021-10-19 13:40:30|581.8|581.5|582.3|582.2|582.3|582.2|581.7|581.5|6041
1634650840000|2021-10-19 13:40:40|582.4|582.3|582.5|582.4|582.5|582.4|582.4|582.2|6698
1634650850000|2021-10-19 13:40:50|582.4|582.3|582.6|582.4|582.8|582.7|582.4|582.2|13377
1634650860000|2021-10-19 13:41:00|582.5|582.3|582.6|582.4|582.6|582.5|582.4|582.2|7117
1634650870000|2021-10-19 13:41:10|582.7|582.5|582.8|582.6|582.8|582.7|582.6|582.5|1789
1634650880000|2021-10-19 13:41:20|582.7|582.7|582.5|582.2|582.7|582.7|582.5|582.2|1439
1634650890000|2021-10-19 13:41:30|582.6|582.3|582.7|582.5|582.8|582.5|582.6|582.3|150
1634650900000|2021-10-19 13:41:40|582.6|582.4|582.3|582|582.7|582.4|582.3|582|3591
1634650910000|2021-10-19 13:41:50|582.4|582.1|582.4|582.2|582.4|582.2|582.4|582.1|1865
1634650920000|2021-10-19 13:42:00|582.3|582.1|582.3|582.2|582.4|582.2|582.3|582.1|0
1634650930000|2021-10-19 13:42:10|582.4|582|582.5|582.3|582.5|582.3|582.3|582|5434
1634650940000|2021-10-19 13:42:20|582.4|582.2|582.3|582.1|582.4|582.3|582.3|582.1|237
1634650950000|2021-10-19 13:42:30|582.5|582.2|582.5|582.2|582.5|582.4|582.4|582.2|842
1634650960000|2021-10-19 13:42:40|582.4|582.1|582.1|581.8|582.5|582.1|582.1|581.8|533
1634650970000|2021-10-19 13:42:50|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1634650980000|2021-10-19 13:43:00|582.1||582||582.2||582||10
1634650990000|2021-10-19 13:43:10|581.9|581.8|582|581.8|582|581.8|581.9|581.8|277
1634651000000|2021-10-19 13:43:20|582.2|581.9|582.1|581.9|582.2|582|582.1|581.9|343
1634651020000|2021-10-19 13:43:40|582.2||582.2||582.2||582.2||0
1634651030000|2021-10-19 13:43:50|582.1|582|582.2|582|582.2|582.1|582.1|582|154
1634651060000|2021-10-19 13:44:20|582.1|581.9|582|581.9|582.1|582|582|581.8|625
1634651080000|2021-10-19 13:44:40|||||||||565
1634651090000|2021-10-19 13:44:50|581.9|581.8|581.9|581.6|582|581.8|581.8|581.5|24282
1634651100000|2021-10-19 13:45:00|581.8|581.5|581.6|581.5|581.8|581.6|581.6|581.2|2129
1634651110000|2021-10-19 13:45:10|581.7|581.4|581.7|581.5|581.8|581.7|581.7|581.3|5946
1634651130000|2021-10-19 13:45:30|581.6|581.4|581.5|581.3|581.6|581.4|581.5|581.3|372
1634651140000|2021-10-19 13:45:40|581.4||581.4||581.4||581.4||0
1634651150000|2021-10-19 13:45:50|581.5|581.4|581.4|581.3|581.5|581.4|581.4|581.3|2156
1634651160000|2021-10-19 13:46:00|581.5|581.4|581.3|581.2|581.6|581.4|581.3|581.2|6570
1634651170000|2021-10-19 13:46:10|581.2|581.1|581|580.8|581.3|581.1|581|580.8|22540
1634651180000|2021-10-19 13:46:20|||||||||654
1634651200000|2021-10-19 13:46:40|580.9|580.7|580.8|580.6|580.9|580.7|580.7|580.3|6671
1634651220000|2021-10-19 13:47:00|580.7|580.5|580.6|580.5|580.7|580.5|580.6|580.3|202
1634651230000|2021-10-19 13:47:10|580.7|580.6|580.8|580.5|580.8|580.6|580.7|580.5|11858
1634651240000|2021-10-19 13:47:20|580.7|580.6|580.8|580.6|580.8|580.7|580.7|580.5|12453
1634651250000|2021-10-19 13:47:30|580.9|580.7|580.9|580.6|580.9|580.8|580.8|580.5|4325
1634651260000|2021-10-19 13:47:40|580.8|580.7|580.9|580.7|580.9|580.7|580.8|580.7|0
1634651270000|2021-10-19 13:47:50|581|580.8|580.9|580.7|581|580.9|580.9|580.7|2813
1634651280000|2021-10-19 13:48:00|581|580.8|581|580.8|581|580.9|581|580.8|5
1634651290000|2021-10-19 13:48:10|581.1|580.9|581.1|580.8|581.2|581|581.1|580.8|3967
1634651300000|2021-10-19 13:48:20|581.2|580.9|581.2|581|581.2|581.1|581.1|580.9|1422
1634651310000|2021-10-19 13:48:30|581.1|580.9|581|580.8|581.1|580.9|580.9|580.7|1801
1634651320000|2021-10-19 13:48:40|580.9|580.7|580.9|580.7|580.9|580.7|580.8|580.7|3791
1634651330000|2021-10-19 13:48:50|581|580.8|581|580.7|581|580.9|580.9|580.6|5561
1634651340000|2021-10-19 13:49:00|580.9|580.6|580.9|580.7|580.9|580.7|580.8|580.6|4301
1634651360000|2021-10-19 13:49:20|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|259
1634651370000|2021-10-19 13:49:30|580.7|580.7|580.8|580.6|580.8|580.7|580.7|580.6|3917
1634651390000|2021-10-19 13:49:50|580.9|580.7|580.9|580.7|580.9|580.8|580.9|580.7|4154
1634651400000|2021-10-19 13:50:00|581|580.8|581|580.7|581|580.8|580.9|580.7|1785
1634651410000|2021-10-19 13:50:10|580.9|580.8|581|580.8|581|580.8|580.9|580.7|436
1634651420000|2021-10-19 13:50:20|581.1|580.9|581|580.7|581.1|581|581|580.7|6968
1634651430000|2021-10-19 13:50:30|581.1|581|580.9|580.7|581.1|581|580.9|580.7|5149
1634651450000|2021-10-19 13:50:50|580.8|580.6|580.8|580.7|581|580.9|580.8|580.6|9701
1634651460000|2021-10-19 13:51:00|580.9|580.8|580.9|580.8|581|580.9|580.9|580.7|2321
1634651470000|2021-10-19 13:51:10|581|580.7|581.1|580.9|581.2|581|581|580.7|7986
1634651480000|2021-10-19 13:51:20|581|580.8|581.1|580.9|581.1|580.9|581|580.8|0
1634651490000|2021-10-19 13:51:30|581|580.8|581|580.8|581|580.9|581|580.7|184
1634651500000|2021-10-19 13:51:40|581.1|580.9|581.2|581|581.2|581.1|581.1|580.9|2447
1634651520000|2021-10-19 13:52:00|581.1|580.9|581|580.8|581.1|580.9|581|580.8|2311
1634651530000|2021-10-19 13:52:10|580.9|580.7|580.8|580.7|581|580.8|580.8|580.7|1914
1634651540000|2021-10-19 13:52:20|580.7|580.6|580.8|580.6|580.9|580.8|580.7|580.6|10969
1634651560000|2021-10-19 13:52:40|580.9|580.7|581|580.8|581|580.9|580.9|580.7|4541
1634651570000|2021-10-19 13:52:50|580.9||581||581||580.9||0
1634651590000|2021-10-19 13:53:10|580.9|580.7|581|580.8|581|580.9|580.9|580.6|2142
1634651600000|2021-10-19 13:53:20|581.1|580.9|581.2|581.1|581.3|581.1|581.1|580.9|7814
1634651610000|2021-10-19 13:53:30|581.1|581|581.3|581|581.4|581|581.1|581|8273
1634651620000|2021-10-19 13:53:40|581.2|581.1|581.2|581|581.3|581.1|581.2|581|5000
1634651630000|2021-10-19 13:53:50|581.3|581.1|581.3|581.1|581.3|581.2|581.2|581|163
1634651640000|2021-10-19 13:54:00|581.2|581.2|581.3|581.1|581.3|581.2|581.2|581.1|605
1634651650000|2021-10-19 13:54:10|581.2|581|581.2|581|581.3|581.1|581.1|581|2209
1634651660000|2021-10-19 13:54:20|581.1|580.9|581.1|581|581.2|581|581.1|580.8|2169
1634651670000|2021-10-19 13:54:30|581.2|581.1|581.2|581|581.2|581.1|581.1|581|134
1634651690000|2021-10-19 13:54:50|581.3|581.1|581.3|581.1|581.4|581.2|581.3|581.1|6439
1634651700000|2021-10-19 13:55:00|581.4|581.2|581.7|581.5|581.7|581.5|581.3|581.2|10330
1634651720000|2021-10-19 13:55:20|581.6|581.4|581.6|581.3|581.7|581.4|581.6|581.3|923
1634651730000|2021-10-19 13:55:30|581.5|581.4|581.4|581.2|581.6|581.4|581.3|581|2738
1634651740000|2021-10-19 13:55:40|581.5|581.3|581.4|581.2|581.5|581.3|581.3|581.2|2123
1634651750000|2021-10-19 13:55:50|581.3|581.1|581.2|581|581.3|581.1|581.2|581|6674
1634651760000|2021-10-19 13:56:00|581.3|581.1|581.2|581|581.3|581.1|581.2|581|1924
1634651770000|2021-10-19 13:56:10|581.3|581.1|581.2|581.1|581.4|581.2|581.2|581.1|3473
1634651780000|2021-10-19 13:56:20|581.6|581.5|581.6|581.4|581.6|581.5|581.4|581.2|31291
1634651810000|2021-10-19 13:56:50|581.5|581.3|581.5|581.2|581.6|581.3|581.3|581.1|6251
1634651820000|2021-10-19 13:57:00|581.6|581.3|581.6|581.5|581.7|581.6|581.5|581.3|5334
1634651830000|2021-10-19 13:57:10|581.7|581.6|581.4|581.2|581.8|581.7|581.3|581|30112
1634651850000|2021-10-19 13:57:30|581.5|581.3|581.6|581.4|581.7|581.5|581.5|581.3|5746
1634651860000|2021-10-19 13:57:40|581.7|581.5|581.4|581.2|581.7|581.5|581.4|581.2|1272
1634651880000|2021-10-19 13:58:00|581.5|581.3|582|581.8|582|581.8|581.5|581.3|9228
1634651890000|2021-10-19 13:58:10|582.1|581.9|582.1|581.9|582.1|581.9|582|581.8|1297
1634651900000|2021-10-19 13:58:20|582|582|582.1|582|582.1|582|582|581.9|514
1634651910000|2021-10-19 13:58:30|582|581.9|582.1|581.8|582.1|582|581.9|581.8|1952
1634651920000|2021-10-19 13:58:40|582|581.9|582.1|581.9|582.1|581.9|582|581.8|0
1634651930000|2021-10-19 13:58:50|582|581.8|581.7|581.5|582|581.8|581.7|581.3|1263
1634651940000|2021-10-19 13:59:00|581.6|581.4|581.6|581.2|581.6|581.4|581.5|581.2|194
1634651950000|2021-10-19 13:59:10|581.7|581.3|581.9|581.6|581.9|581.7|581.7|581.3|3576
1634651970000|2021-10-19 13:59:30|581.8|581.5|581.6|581.4|581.8|581.6|581.5|581.3|12118
1634651980000|2021-10-19 13:59:40|581.7|581.5|581.6|581.4|581.7|581.5|581.6|581.4|242
1634651990000|2021-10-19 13:59:50|581.7|581.5|581.7|581.5|581.7|581.5|581.6|581.4|365
1634652000000|2021-10-19 14:00:00|581.8|581.6|581.8|581.5|581.9|581.6|581.7|581.5|1471
1634652010000|2021-10-19 14:00:10|581.7|581.6|581.8|581.6|581.8|581.6|581.7|581.5|619
1634652020000|2021-10-19 14:00:20|581.7|581.5|581.9|581.7|582|581.9|581.7|581.5|12312
1634652030000|2021-10-19 14:00:30|581.8|581.6|581.4|581.1|581.8|581.6|581.3|581.1|13215
1634652040000|2021-10-19 14:00:40|581.3|581.2|581.4|581.2|581.4|581.2|581.3|581.2|0
1634652050000|2021-10-19 14:00:50|581.3|581.3|581.4|581.2|581.4|581.3|581.3|581.2|328
1634652070000|2021-10-19 14:01:10|581.5|581.3|581.4|581.2|581.5|581.4|581.4|581.2|6691
1634652080000|2021-10-19 14:01:20||581.3||581.2||581.3||581.2|0
1634652090000|2021-10-19 14:01:30|581.3|581.1|581.2|581|581.3|581.1|581.2|581|10121
1634652100000|2021-10-19 14:01:40|581.3|581.2|581.3|581.2|581.3|581.2|581.3|581.2|1877
1634652110000|2021-10-19 14:01:50|581.4|581.3|581.4|581.2|581.4|581.3|581.4|581.2|1972
1634652120000|2021-10-19 14:02:00|581.6|581.3|581.4|581.3|581.6|581.5|581.4|581.2|25319
1634652130000|2021-10-19 14:02:10|581.5||581.5||581.5||581.5||34
1634652140000|2021-10-19 14:02:20|581.4||581.4||581.4||581.4||100
1634652150000|2021-10-19 14:02:30|581.5|581.4|581.6|581.4|581.6|581.5|581.5|581.4|4208
1634652160000|2021-10-19 14:02:40|581.5|581.3|581.4|581.2|581.5|581.3|581.4|581.2|527
1634652170000|2021-10-19 14:02:50|581.5|581.4|581.5|581.2|581.5|581.4|581.5|581.2|305
1634652190000|2021-10-19 14:03:10|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|3099
1634652210000|2021-10-19 14:03:30|581.7|581.5|581.6|581.4|581.8|581.7|581.6|581.4|5631
1634652220000|2021-10-19 14:03:40|581.5|581.3|581.4|581.2|581.5|581.3|581.4|581.2|945
1634652230000|2021-10-19 14:03:50|581.5||581.5||581.5||581.5||0
1634652250000|2021-10-19 14:04:10|581.4||581.5||581.5||581.4||0
1634652260000|2021-10-19 14:04:20|581.4||581.5||581.5||581.4||300
1634652280000|2021-10-19 14:04:40|581.4|581.3|581.5|581.3|581.6|581.5|581.4|581.3|6388
1634652290000|2021-10-19 14:04:50||581.4||581.2||581.4||581.2|601
1634652300000|2021-10-19 14:05:00||581.3||581.3||581.3||581.3|0
1634652310000|2021-10-19 14:05:10|581.6|581.4|581.5|581.3|581.6|581.5|581.5|581.3|4500
1634652320000|2021-10-19 14:05:20|581.6|581.4|581.7|581.5|581.7|581.6|581.6|581.4|1913
1634652330000|2021-10-19 14:05:30|581.6|581.4|581.6|581.3|581.6|581.4|581.6|581.3|910
1634652340000|2021-10-19 14:05:40|581.5|581.4|581.6|581.4|581.6|581.4|581.5|581.4|0
1634652350000|2021-10-19 14:05:50|581.7|581.5|581.7|581.5|581.7|581.6|581.6|581.5|3763
1634652360000|2021-10-19 14:06:00|581.6|581.4|581.7|581.4|581.7|581.4|581.6|581.4|266
1634652370000|2021-10-19 14:06:10|581.6|581.5|581.6|581.5|581.6|581.5|581.6|581.4|764
1634652380000|2021-10-19 14:06:20|581.5|581.4|581.5|581.4|581.6|581.4|581.5|581.3|7606
1634652390000|2021-10-19 14:06:30|581.4|581.3|581.5|581.3|581.5|581.3|581.4|581.3|254
1634652410000|2021-10-19 14:06:50|581.4|581.2|581.4|581.2|581.4|581.2|581.3|581.2|1922
1634652420000|2021-10-19 14:07:00|581.5||581.4||581.5||581.4||167
1634652450000|2021-10-19 14:07:30|581.5|581.4|581.5|581.2|581.5|581.4|581.4|581.2|4089
1634652460000|2021-10-19 14:07:40|581.6|581.3|581.6|581.5|581.7|581.5|581.6|581.3|9084
1634652470000|2021-10-19 14:07:50|581.7|581.6|581.7|581.4|581.7|581.6|581.6|581.3|906
1634652490000|2021-10-19 14:08:10|581.6||581.6||581.7||581.6||0
1634652500000|2021-10-19 14:08:20|581.7|581.5|581.6|581.4|581.7|581.5|581.6|581.4|4300
1634652510000|2021-10-19 14:08:30|581.5|581.3|581.2|581|581.5|581.3|581.2|581|9293
1634652520000|2021-10-19 14:08:40|581.1|580.9|581|580.8|581.1|580.9|581|580.8|11316
1634652530000|2021-10-19 14:08:50|581.1|580.9|580.7|580.5|581.1|580.9|580.7|580.5|15300
1634652540000|2021-10-19 14:09:00|580.6|580.4|580.7|580.5|580.7|580.6|580.6|580.4|12496
1634652560000|2021-10-19 14:09:20||580.6||580.5||580.6||580.5|321
1634652570000|2021-10-19 14:09:30||580.6||580.5||580.6||580.5|905
1634652580000|2021-10-19 14:09:40|580.6|580.4|580.6|580.4|580.6|580.4|580.5|580.3|965
1634652590000|2021-10-19 14:09:50|580.7|580.5|580.8|580.6|580.9|580.8|580.6|580.5|14527
1634652610000|2021-10-19 14:10:10|580.7|580.5|580.7|580.5|580.7|580.5|580.6|580.5|849
1634652630000|2021-10-19 14:10:30|580.8|580.6|580.8|580.6|580.9|580.7|580.8|580.6|1241
1634652640000|2021-10-19 14:10:40|580.9|580.7|580.9|580.7|580.9|580.7|580.9|580.7|1
1634652650000|2021-10-19 14:10:50|580.8|580.6|580.7|580.5|580.8|580.6|580.7|580.5|598
1634652660000|2021-10-19 14:11:00|580.6|580.4|580.6|580.4|580.7|580.5|580.6|580.4|364
1634652670000|2021-10-19 14:11:10|580.7|580.5|580.6|580.4|580.7|580.5|580.6|580.4|2000
1634652680000|2021-10-19 14:11:20|580.7|580.5|580.8|580.6|580.8|580.7|580.6|580.5|5922
1634652690000|2021-10-19 14:11:30|580.9|580.7|580.9|580.7|580.9|580.7|580.9|580.7|839
1634652710000|2021-10-19 14:11:50|581|580.9|581.3|581.1|581.3|581.2|580.9|580.6|16655
1634652720000|2021-10-19 14:12:00|581.4|581.2|581.4|581.1|581.4|581.3|581.3|581.1|7726
1634652730000|2021-10-19 14:12:10|581.3||581.4||581.4||581.3||0
1634652740000|2021-10-19 14:12:20|581.3|581|581.2|580.9|581.4|581|581.1|580.9|2287
1634652750000|2021-10-19 14:12:30|581.3|581|581.4|581.2|581.5|581.2|581|580.9|55959
1634652760000|2021-10-19 14:12:40|581.3|581.1|581.3|581|581.4|581.1|581.3|581|453
1634652770000|2021-10-19 14:12:50|581.2|580.9|580.9|580.6|581.2|580.9|580.9|580.5|720
1634652790000|2021-10-19 14:13:10|580.8|580.7|580.5|580.4|580.9|580.7|580.5|580.4|3500
1634652800000|2021-10-19 14:13:20|580.6|580.3|580.8|580.5|580.9|580.7|580.6|580.2|6135
1634652810000|2021-10-19 14:13:30|580.7|580.6|580.6|580.4|580.7|580.6|580.6|580.3|187
1634652820000|2021-10-19 14:13:40|580.7||580.7||580.7||580.6||90
1634652830000|2021-10-19 14:13:50|580.6|580.3|580.4|580.2|580.6|580.3|580.4|580.1|501
1634652840000|2021-10-19 14:14:00|580.3|580.1|580.5|580.4|580.6|580.5|580.1|580|21423
1634652850000|2021-10-19 14:14:10|580.4|580.3|580.5|580.2|580.5|580.3|580.4|580.2|2205
1634652860000|2021-10-19 14:14:20|580.4||580.4||580.4||580.4||0
1634652870000|2021-10-19 14:14:30|580.5|580.3|580.6|580.4|580.6|580.4|580.5|580.3|3170
1634652880000|2021-10-19 14:14:40|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|367
1634652890000|2021-10-19 14:14:50|580.4||580.4||580.4||580.4||0
1634652900000|2021-10-19 14:15:00|580.5|580.3|580.4|580.2|580.5|580.3|580.4|580.2|2034
1634652920000|2021-10-19 14:15:20|580.3|580.1|580.2|580|580.3|580.2|580.2|580|5006
1634652930000|2021-10-19 14:15:30|580.1|580.1|580.3|580|580.3|580.1|580.1|580|1776
1634652940000|2021-10-19 14:15:40|580.4|580.1|580.3|580.2|580.5|580.3|580.3|580.1|9974
1634652950000|2021-10-19 14:15:50|580.2|580.1|580.2|580|580.2|580.2|580.2|580|335
1634652960000|2021-10-19 14:16:00|580.3|580.2|580.2|580|580.3|580.2|580.2|580|2713
1634652970000|2021-10-19 14:16:10|580.1|579.9|579.9|579.7|580.1|579.9|579.8|579.7|210760
1634652980000|2021-10-19 14:16:20|580.1|580|580|579.8|580.1|580|579.8|579.7|25466
1634652990000|2021-10-19 14:16:30|580.1|579.9|580.1|580|580.1|580|580|579.8|18407
1634653000000|2021-10-19 14:16:40|580.2|580.1|580.3|580|580.4|580.3|580.2|580|28785
1634653010000|2021-10-19 14:16:50|580.2|580.1|580.4|580.1|580.4|580.2|580.2|580.1|459
1634653020000|2021-10-19 14:17:00|580.3||580.3||580.3||580.3||0
1634653040000|2021-10-19 14:17:20|580.2|580|580.2|580|580.3|580.1|580.2|580|6854
1634653050000|2021-10-19 14:17:30||580.1||580||580.1||580|275
1634653060000|2021-10-19 14:17:40|580.3|580.1|580.8|580.5|580.8|580.7|580.3|580.1|9882
1634653070000|2021-10-19 14:17:50|580.7|580.6|580.8|580.5|580.8|580.6|580.7|580.5|1156
1634653080000|2021-10-19 14:18:00|580.9|580.7|581|580.7|581.1|580.9|580.9|580.6|7578
1634653090000|2021-10-19 14:18:10||580.8||580.8||580.8||580.7|0
1634653100000|2021-10-19 14:18:20|580.9|580.7|580.9|580.7|580.9|580.7|580.7|580.5|5140
1634653120000|2021-10-19 14:18:40|581|580.8|581|580.8|581.1|581|580.9|580.7|5471
1634653130000|2021-10-19 14:18:50|580.9|580.7|580.8|580.7|580.9|580.7|580.8|580.6|2688
1634653140000|2021-10-19 14:19:00|580.9|580.8|581|580.8|581.1|580.8|580.9|580.7|601
1634653150000|2021-10-19 14:19:10|581.2|580.9|581.2|581|581.3|581.2|581.1|580.9|4496
1634653160000|2021-10-19 14:19:20|581.3||581.3||581.3||581.3||0
1634653170000|2021-10-19 14:19:30|581.2|580.9|581|580.8|581.2|580.9|581|580.8|371
1634653180000|2021-10-19 14:19:40||580.7||580.7||580.7||580.7|0
1634653200000|2021-10-19 14:20:00|581.1|580.8|581.2|581|581.3|581.1|581.1|580.8|7590
1634653210000|2021-10-19 14:20:10|||||||||2000
1634653220000|2021-10-19 14:20:20|581.1|580.9|581.1|580.8|581.1|580.9|581.1|580.8|807
1634653230000|2021-10-19 14:20:30||580.9||580.8||580.9||580.8|1257
1634653240000|2021-10-19 14:20:40|581|580.7|580.8|580.5|581|580.8|580.7|580.5|882
1634653250000|2021-10-19 14:20:50|580.7|580.7|580.7|580.4|580.8|580.7|580.7|580.4|1468
1634653260000|2021-10-19 14:21:00|580.6|580.5|580.6|580.4|580.6|580.5|580.5|580.3|654
1634653270000|2021-10-19 14:21:10|580.5|580.5|580.6|580.5|580.6|580.5|580.5|580.4|678
1634653280000|2021-10-19 14:21:20|580.5|580.4|580.6|580.4|580.6|580.5|580.5|580.3|1344
1634653290000|2021-10-19 14:21:30|580.5|580.3|580.5|580.2|580.5|580.3|580.5|580.2|1108
1634653300000|2021-10-19 14:21:40|580.4||580.4||580.4||580.4||0
1634653310000|2021-10-19 14:21:50|580.5|580.3|580.5|580.2|580.5|580.4|580.5|580.2|1860
1634653320000|2021-10-19 14:22:00||580.3||580.3||580.3||580.3|0
1634653350000|2021-10-19 14:22:30|580.4|580.2|580.3|580.1|580.5|580.2|580.3|580|1064
1634653360000|2021-10-19 14:22:40|580.2|580|580.2|580.1|580.2|580.1|580.1|580|2578
1634653370000|2021-10-19 14:22:50|580.1|580|580|579.9|580.2|580.1|580|579.9|17111
1634653380000|2021-10-19 14:23:00|579.9|579.8|580|579.8|580|579.8|579.9|579.8|145
1634653390000|2021-10-19 14:23:10|580.1|579.9|580.2|580.1|580.2|580.1|580.1|579.8|14145
1634653410000|2021-10-19 14:23:30|580.3|580.2|580.4|580.2|580.4|580.3|580.3|580.1|1615
1634653420000|2021-10-19 14:23:40|580.3|580.1|580.2|580|580.3|580.1|580.2|580|2469
1634653430000|2021-10-19 14:23:50||580.1||579.9||580.1||579.9|3623
1634653440000|2021-10-19 14:24:00|580.1||580.2||580.2||580.1||0
1634653450000|2021-10-19 14:24:10||580||580||580||580|0
1634653490000|2021-10-19 14:24:50|580.3|580.1|580.3|580.2|580.4|580.2|580.3|580.1|4713
1634653510000|2021-10-19 14:25:10|580.4|580.3|580.5|580.3|580.5|580.4|580.4|580.3|2557
1634653520000|2021-10-19 14:25:20|580.6|580.4|580.6|580.4|580.6|580.4|580.5|580.3|3377
1634653540000|2021-10-19 14:25:40|580.5|580.3|580.5|580.3|580.5|580.3|580.5|580.3|617
1634653550000|2021-10-19 14:25:50||580.4||580.3||580.4||580.3|691
1634653560000|2021-10-19 14:26:00|580.4|580.2|580.4|580.3|580.5|580.4|580.4|580.1|2083
1634653570000|2021-10-19 14:26:10||580.2||580.2||580.2||580.2|1366
1634653580000|2021-10-19 14:26:20|580.8|580.3|580.6|580.5|580.8|580.5|580.6|580.2|29370
1634653590000|2021-10-19 14:26:30|580.5|580.4|580.5|580.3|580.5|580.5|580.5|580.3|1723
1634653610000|2021-10-19 14:26:50|580.6|580.4|580.8|580.5|580.9|580.6|580.6|580.4|1343
1634653620000|2021-10-19 14:27:00||580.6||580.6||580.6||580.6|0
1634653660000|2021-10-19 14:27:40|580.7|580.5|580.7|580.5|580.7|580.5|580.7|580.5|1446
1634653670000|2021-10-19 14:27:50|580.8|580.6|580.8|580.6|580.8|580.6|580.7|580.6|4667
1634653680000|2021-10-19 14:28:00|580.7||580.7||580.8||580.7||38
1634653690000|2021-10-19 14:28:10|580.6|580.5|580.6|580.5|580.7|580.5|580.6|580.5|303
1634653700000|2021-10-19 14:28:20|580.7|580.6|580.8|580.6|580.8|580.6|580.7|580.5|799
1634653710000|2021-10-19 14:28:30|580.7|580.7|580.7|580.6|580.7|580.7|580.7|580.6|0
1634653720000|2021-10-19 14:28:40|580.8||580.8||580.8||580.8||0
1634653730000|2021-10-19 14:28:50|580.7|580.5|580.6|580.4|580.7|580.5|580.5|580.3|1608
1634653740000|2021-10-19 14:29:00|580.7|580.5|580.7|580.5|580.7|580.5|580.7|580.4|2960
1634653750000|2021-10-19 14:29:10|580.8|580.6|580.8|580.6|580.8|580.6|580.7|580.4|6069
1634653770000|2021-10-19 14:29:30|580.7|580.5|580.7|580.5|580.7|580.5|580.6|580.5|1525
1634653780000|2021-10-19 14:29:40|580.8|580.8|581.2|580.9|581.2|581|580.7|580.5|33554
1634653800000|2021-10-19 14:30:00|581.1|580.8|581.1|580.8|581.1|580.8|581|580.8|268
1634653810000|2021-10-19 14:30:10||580.9||580.9||580.9||580.9|0
1634653820000|2021-10-19 14:30:20|581.2|581|581.1|581|581.2|581|581.1|581|346
1634653830000|2021-10-19 14:30:30|581.2|581.1|581.2|581.1|581.2|581.1|581.2|581.1|372
1634653840000|2021-10-19 14:30:40|581.1|581|581.2|581.1|581.2|581.1|581.1|580.9|1800
1634653850000|2021-10-19 14:30:50|581.3|581.2|581.3|581.2|581.3|581.2|581.3|581.1|824
1634653860000|2021-10-19 14:31:00|581.4|581.3|581.6|581.3|581.6|581.4|581.4|581.1|12946
1634653870000|2021-10-19 14:31:10|581.7|581.4|581.6|581.5|581.7|581.6|581.6|581.4|1235
1634653880000|2021-10-19 14:31:20|581.7|581.4|581.6|581.4|581.7|581.4|581.6|581.4|662
1634653900000|2021-10-19 14:31:40|581.5|581.3|581.2|580.9|581.5|581.3|581.2|580.9|2652
1634653910000|2021-10-19 14:31:50||581||581||581||581|0
1634653920000|2021-10-19 14:32:00|581.3|581.1|581.4|581.2|581.4|581.2|581.3|581|1257
1634653940000|2021-10-19 14:32:20|581.5|581.3|581.6|581.4|581.6|581.5|581.5|581.2|5531
1634653950000|2021-10-19 14:32:30|581.5|581.3|581.5|581.2|581.5|581.3|581.4|581.1|787
1634653960000|2021-10-19 14:32:40|581.4|581.1|581.2|581|581.4|581.2|581.2|581|633
1634653970000|2021-10-19 14:32:50|581.1|581.1|581.1|580.9|581.1|581.1|581.1|580.9|1375
1634653980000|2021-10-19 14:33:00|581|580.8|581|580.8|581.1|580.8|581|580.8|0
1634654000000|2021-10-19 14:33:20|580.9|580.7|580.8|580.6|580.9|580.7|580.7|580.6|879
1634654010000|2021-10-19 14:33:30|580.9|580.7|581|580.7|581|580.8|580.8|580.7|1306
1634654020000|2021-10-19 14:33:40|580.9|580.8|580.8|580.6|580.9|580.8|580.8|580.5|936
1634654030000|2021-10-19 14:33:50|580.7|580.5|580.6|580.3|580.7|580.5|580.6|580.3|1223
1634654040000|2021-10-19 14:34:00|580.5|580.4|580.5|580.3|580.5|580.4|580.5|580.3|3791
1634654060000|2021-10-19 14:34:20|580.6|580.4|580.6|580.4|580.6|580.5|580.6|580.4|1059
1634654070000|2021-10-19 14:34:30|580.7|580.6|580.8|580.6|580.8|580.7|580.7|580.5|4040
1634654080000|2021-10-19 14:34:40|580.9|580.7|580.9|580.7|581|580.8|580.8|580.7|670
1634654090000|2021-10-19 14:34:50|581|580.9|580.9|580.7|581|580.9|580.9|580.7|2377
1634654100000|2021-10-19 14:35:00|580.8|580.6|580.7|580.5|580.8|580.6|580.7|580.5|1212
1634654110000|2021-10-19 14:35:10|580.8|580.6|580.8|580.6|580.8|580.7|580.8|580.6|235
1634654120000|2021-10-19 14:35:20|581.1|581|581.4|581.2|581.5|581.3|580.9|580.8|33472
1634654130000|2021-10-19 14:35:30|581.3|581.1|581.1|580.9|581.3|581.1|581.1|580.9|736
1634654140000|2021-10-19 14:35:40|581.3|581.2|581.5|581.3|581.5|581.3|581.3|581.2|9481
1634654150000|2021-10-19 14:35:50|581.6|581.5|581.4|581.3|581.6|581.5|581.4|581.3|15958
1634654160000|2021-10-19 14:36:00|581.5||581.5||581.5||581.5||60
1634654170000|2021-10-19 14:36:10|581.4|581.2|581.3|581.1|581.4|581.2|581.3|581|3982
1634654180000|2021-10-19 14:36:20|581.4||581.3||581.4||581.3||0
1634654200000|2021-10-19 14:36:40|581.2|581|581.2|581|581.2|581|581.1|580.8|720
1634654230000|2021-10-19 14:37:10|581.3|581.1|581.2|580.9|581.4|581.2|581.2|580.9|3785
1634654240000|2021-10-19 14:37:20||581||581||581||580.9|0
1634654250000|2021-10-19 14:37:30|581.1|580.9|581.1|581|581.1|581|581.1|580.9|1358
1634654260000|2021-10-19 14:37:40|581|580.9|581.2|580.9|581.2|581.1|581|580.7|1727
1634654270000|2021-10-19 14:37:50|581.3|581|581.2|581|581.3|581.1|581.2|581|5445
1634654310000|2021-10-19 14:38:30|581.1|580.9|580.9|580.8|581.1|580.9|580.9|580.8|1053
1634654320000|2021-10-19 14:38:40|581|580.9|581.1|581|581.1|581|580.9|580.8|24042
1634654330000|2021-10-19 14:38:50|581|580.8|581.1|580.9|581.1|580.9|581|580.8|7463
1634654360000|2021-10-19 14:39:20|581|580.8|580.8|580.6|581|580.8|580.8|580.6|1411
1634654390000|2021-10-19 14:39:50||580.7||580.7||580.7||580.7|0
1634654400000|2021-10-19 14:40:00|580.7|580.6|580.4|580.2|580.7|580.6|580.3|580.2|3625
1634654410000|2021-10-19 14:40:10|580.5|580.3|580.5|580.3|580.5|580.4|580.4|580.3|3651
1634654420000|2021-10-19 14:40:20||580.2||580.3||580.3||580.2|0
1634654430000|2021-10-19 14:40:30|580.4|580.4|580.5|580.3|580.5|580.4|580.4|580.2|2553
1634654440000|2021-10-19 14:40:40|580.4|580.2|580.3|580.1|580.4|580.2|580.3|580.1|4973
1634654450000|2021-10-19 14:40:50|580.2|580.2|580.3|580.1|580.3|580.2|580.2|580|4331
1634654460000|2021-10-19 14:41:00||580.2||580.2||580.2||580.2|0
1634654470000|2021-10-19 14:41:10|580.2|580.1|580.2|580|580.2|580.1|580.2|580|1226
1634654480000|2021-10-19 14:41:20|580.3|580.2|580.2|580|580.3|580.2|580.2|580|3140
1634654490000|2021-10-19 14:41:30|580.1|579.9|579.5|579.4|580.1|579.9|579.5|579.3|247210
1634654500000|2021-10-19 14:41:40|579.6|579.3|579.5|579.3|579.6|579.4|579.5|579.3|1487
1634654510000|2021-10-19 14:41:50|579.6|579.4|579.6|579.5|579.7|579.5|579.6|579.4|10644
1634654520000|2021-10-19 14:42:00|579.7|579.6|579.8|579.6|579.8|579.7|579.7|579.6|6294
1634654530000|2021-10-19 14:42:10|579.7|579.5|579.5|579.3|579.7|579.5|579.5|579.3|2515
1634654540000|2021-10-19 14:42:20|579.6|579.5|579.4|579.1|579.8|579.7|579.2|579.1|34749
1634654550000|2021-10-19 14:42:30|579.3||579.3||579.3||579.3||0
1634654560000|2021-10-19 14:42:40|579.4|579.3|579.4|579.2|579.7|579.6|579.3|579.1|39894
1634654570000|2021-10-19 14:42:50|579.5|579.4|579.3|579.2|579.5|579.4|579.3|579.2|10631
1634654580000|2021-10-19 14:43:00|579.2|579.1|579.1|579|579.2|579.1|579|578.8|14534
1634654590000|2021-10-19 14:43:10|579.2|579.1|579|578.9|579.2|579.1|579|578.8|2330
1634654600000|2021-10-19 14:43:20|579.1|579|578.8|578.5|579.1|579|578.7|578.5|16536
1634654610000|2021-10-19 14:43:30|578.7|578.4|578.5|578.3|578.7|578.4|578.5|578.1|4642
1634654620000|2021-10-19 14:43:40|578.6|578.4|578.5|578.3|578.6|578.5|578.5|578.3|5190
1634654660000|2021-10-19 14:44:20|||||||||35
1634654670000|2021-10-19 14:44:30|578.7|578.6|578.3|578.1|578.7|578.6|578.3|578.1|13140
1634654680000|2021-10-19 14:44:40|578.2|578|578.1|578|578.2|578|578.1|578|1774
1634654690000|2021-10-19 14:44:50|578.2|578.1|578.2|578|578.2|578.1|578.2|578|1369
1634654700000|2021-10-19 14:45:00|578.3|578.1|578.3|578.1|578.3|578.2|578.3|578.1|3534
1634654710000|2021-10-19 14:45:10|578.2|578|578.2|578|578.3|578|578.1|578|1977
1634654720000|2021-10-19 14:45:20|578.1|577.9|578.1|577.9|578.2|578|578|577.7|17346
1634654730000|2021-10-19 14:45:30|578.2|578|577.8|577.5|578.2|578|577.8|577.4|4931
1634654740000|2021-10-19 14:45:40|577.7|577.6|577.7|577.6|577.7|577.6|577.7|577.6|0
1634654750000|2021-10-19 14:45:50|577.9|577.7|577.8|577.6|578|577.8|577.8|577.6|14970
1634654760000|2021-10-19 14:46:00|578.1|578|578.1|577.9|578.1|578|577.9|577.7|26480
1634654770000|2021-10-19 14:46:10|578.4|578|578.2|578|578.4|578.2|578.2|578|16160
1634654780000|2021-10-19 14:46:20|578.1|577.9|578|577.8|578.1|577.9|578|577.8|1055
1634654810000|2021-10-19 14:46:50|578.1|577.9|578.1|578|578.2|578|578.1|577.9|5626
1634654820000|2021-10-19 14:47:00|578.2|578.1|578.2|578.1|578.5|578.3|578.2|578|8443
1634654830000|2021-10-19 14:47:10|578.1|578|578.2|578|578.2|578|578.1|578|260
1634654840000|2021-10-19 14:47:20|||||||||308
1634654850000|2021-10-19 14:47:30|||||||||1
1634654860000|2021-10-19 14:47:40|578.1|577.9|577.7|577.5|578.1|577.9|577.7|577.5|2915
1634654870000|2021-10-19 14:47:50|577.6|577.4|577.3|577.2|577.6|577.4|577.3|577.2|1367
1634654880000|2021-10-19 14:48:00|577.4|577.3|577.4|577.2|577.5|577.3|577.4|577.2|6402
1634654890000|2021-10-19 14:48:10|577.7|577.6|577.4|577.2|577.7|577.6|577.4|577.2|16634
1634654900000|2021-10-19 14:48:20|577.5|577.3|577.5|577.3|577.5|577.4|577.4|577.3|3537
1634654910000|2021-10-19 14:48:30|||||||||8
1634654920000|2021-10-19 14:48:40|577.6|577.4|577.5|577.3|577.6|577.4|577.5|577.3|7503
1634654940000|2021-10-19 14:49:00|577.4|577.2|577.2|577|577.4|577.2|577.2|577|1397
1634654950000|2021-10-19 14:49:10|577.1|576.9|576.9|576.8|577.1|576.9|576.9|576.7|5167
1634654960000|2021-10-19 14:49:20|577|576.9|577.1|576.8|577.2|577|577|576.8|13439
1634654970000|2021-10-19 14:49:30|576.9|576.7|576.9|576.7|576.9|576.7|576.9|576.6|1463
1634654980000|2021-10-19 14:49:40|577|576.8|577.1|576.8|577.1|576.8|576.9|576.8|3991
1634654990000|2021-10-19 14:49:50|577|576.9|576.9|576.8|577.2|577.1|576.9|576.8|11391
1634655000000|2021-10-19 14:50:00|576.8|576.7|576.8|576.6|576.9|576.7|576.8|576.6|1530
1634655010000|2021-10-19 14:50:10|576.7||576.7||576.7||576.7||1
1634655020000|2021-10-19 14:50:20|576.6|576.5|576.5|576.3|576.6|576.5|576.5|576.2|1397
1634655030000|2021-10-19 14:50:30|576.4|576.2|576.3|576.2|576.5|576.2|576.3|576.1|3046
1634655040000|2021-10-19 14:50:40|576.2|576.1|576|575.7|576.4|576.2|576|575.7|18029
1634655050000|2021-10-19 14:50:50|576.1|575.8|576.1|576|576.1|576|576|575.8|9453
1634655060000|2021-10-19 14:51:00|576|575.9|576|575.8|576|575.9|576|575.8|8382
1634655070000|2021-10-19 14:51:10|576.1|575.9|576|575.9|576.1|575.9|576|575.8|4846
1634655080000|2021-10-19 14:51:20||575.8||575.8||575.9||575.8|2121
1634655090000|2021-10-19 14:51:30|575.9|575.7|575.8|575.6|575.9|575.7|575.7|575.5|306
1634655100000|2021-10-19 14:51:40|575.7|575.5|575.5|575.2|575.7|575.5|575.5|575.2|738
1634655110000|2021-10-19 14:51:50||575.3||575.3||575.3||575.3|95
1634655120000|2021-10-19 14:52:00|575.6|575.5|575.5|575.3|575.6|575.5|575.5|575.3|5305
1634655130000|2021-10-19 14:52:10|575.6|575.5|575.8|575.5|575.8|575.6|575.6|575.3|15890
1634655140000|2021-10-19 14:52:20|575.9|575.6|575.9|575.7|576|575.9|575.8|575.6|19839
1634655150000|2021-10-19 14:52:30|575.8|575.6|575.9|575.7|575.9|575.7|575.8|575.5|449
1634655160000|2021-10-19 14:52:40||575.6||575.7||575.7||575.6|0
1634655170000|2021-10-19 14:52:50|576|575.8|576|575.8|576.2|575.9|576|575.8|13057
1634655180000|2021-10-19 14:53:00|575.9|575.7|575.7|575.4|575.9|575.7|575.5|575.3|2657
1634655190000|2021-10-19 14:53:10|575.8|575.5|575.8|575.6|575.8|575.6|575.7|575.5|2263
1634655200000|2021-10-19 14:53:20|575.9|575.7|575.8|575.7|575.9|575.7|575.8|575.7|1028
1634655210000|2021-10-19 14:53:30|575.9||575.8||575.9||575.8||908
1634655220000|2021-10-19 14:53:40|575.9|575.8|575.9|575.8|575.9|575.8|575.9|575.7|696
1634655230000|2021-10-19 14:53:50|576|575.7|576|575.8|576|575.8|575.8|575.7|7126
1634655240000|2021-10-19 14:54:00|575.9|575.9|575.9|575.7|576|575.9|575.9|575.7|6638
1634655250000|2021-10-19 14:54:10|576|575.8|576|575.8|576|575.9|575.9|575.7|5964
1634655260000|2021-10-19 14:54:20|576.1|575.9|576|575.8|576.1|575.9|576|575.8|4000
1634655270000|2021-10-19 14:54:30|575.9|575.9|576|575.9|576|575.9|575.9|575.9|6063
1634655300000|2021-10-19 14:55:00|576.1|575.8|576|575.9|576.1|576|576|575.8|9796
1634655310000|2021-10-19 14:55:10|575.9|575.8|576|575.7|576|575.8|575.9|575.7|1005
1634655320000|2021-10-19 14:55:20|575.9|575.5|575.6|575.5|575.9|575.8|575.6|575.4|29746
1634655330000|2021-10-19 14:55:30|575.7|575.6|575.7|575.5|575.8|575.7|575.6|575.4|36937
1634655340000|2021-10-19 14:55:40|575.6|575.4|575.7|575.5|575.7|575.5|575.6|575.4|2788
1634655360000|2021-10-19 14:56:00|575.8|575.6|575.8|575.5|575.8|575.7|575.7|575.5|7102
1634655370000|2021-10-19 14:56:10|575.9|575.6|575.9|575.8|576|575.8|575.8|575.6|6551
1634655380000|2021-10-19 14:56:20|576|575.9|576.1|575.9|576.1|575.9|576|575.8|1367
1634655390000|2021-10-19 14:56:30|576|576|576.1|575.9|576.1|576|576|575.9|688
1634655400000|2021-10-19 14:56:40|576||576.1||576.1||576||707
1634655410000|2021-10-19 14:56:50|576.2|576|576.1|575.9|576.2|576|576|575.9|8995
1634655420000|2021-10-19 14:57:00||576||576||576||575.9|835
1634655430000|2021-10-19 14:57:10|576.2|575.9|576.2|576|576.2|576|576.1|575.9|1388
1634655440000|2021-10-19 14:57:20|576.3|576.1|576.2|576.1|576.4|576.3|576.2|576.1|6057
1634655460000|2021-10-19 14:57:40|576.3||576.2||576.3||576.2||2488
1634655470000|2021-10-19 14:57:50|576.1|576|576.2|576|576.2|576|576.1|576|3525
1634655480000|2021-10-19 14:58:00|576.1|575.9|576.3|576.1|576.3|576.2|576.1|575.9|3146
1634655490000|2021-10-19 14:58:10|576.2|576|576.2|576|576.2|576|576.2|576|791
1634655500000|2021-10-19 14:58:20|576.3|576.1|576.3|576.1|576.4|576.2|576.2|576.1|2605
1634655510000|2021-10-19 14:58:30|576.4|576.2|576.4|576.1|576.6|576.5|576.3|576.1|18820
1634655520000|2021-10-19 14:58:40|576.3||576.3||576.3||576.2||0
1634655540000|2021-10-19 14:59:00|576.2|576|576.2|576|576.2|576|576.1|575.9|3491
1634655550000|2021-10-19 14:59:10|576.1|576.1|576.2|576|576.2|576.1|576.1|576|1255
1634655560000|2021-10-19 14:59:20|576.3|576.1|576.3|576.1|576.3|576.2|576.2|576.1|4429
1634655580000|2021-10-19 14:59:40|576.2|576|576.2|576|576.3|576|576.1|576|1591
1634655600000|2021-10-19 15:00:00|576.3|576.1|576.2|576.1|576.4|576.3|576.1|576|16589
1634655610000|2021-10-19 15:00:10|576.3|576.2|576.4|576.3|576.4|576.3|576.3|576.1|1242
1634655620000|2021-10-19 15:00:20|576.5|576.4|576.4|576.3|576.6|576.4|576.4|576.3|5416
1634655630000|2021-10-19 15:00:30|576.3|576.2|576.3|576.1|576.5|576.3|576.3|576.1|9954
1634655640000|2021-10-19 15:00:40|576.4|576.2|576.1|575.9|576.4|576.2|576.1|575.9|4197
1634655650000|2021-10-19 15:00:50|576|575.8|575.6|575.4|576|575.8|575.5|575.4|10828
1634655660000|2021-10-19 15:01:00||575.5||575.4||575.5||575.4|0
1634655670000|2021-10-19 15:01:10|575.7|575.5|575.7|575.5|575.8|575.6|575.6|575.4|7621
1634655680000|2021-10-19 15:01:20|575.8|575.6|575.7|575.5|575.8|575.6|575.7|575.5|367
1634655690000|2021-10-19 15:01:30|575.8|575.6|575.8|575.6|575.9|575.7|575.7|575.6|1843
1634655700000|2021-10-19 15:01:40|575.7|575.5|575.8|575.5|575.8|575.5|575.7|575.5|0
1634655710000|2021-10-19 15:01:50|575.9|575.6|575.6|575.4|575.9|575.7|575.6|575.4|8776
1634655720000|2021-10-19 15:02:00|575.7|575.5|575.7|575.5|575.7|575.6|575.7|575.5|3002
1634655730000|2021-10-19 15:02:10|575.6|575.4|575.8|575.6|575.8|575.6|575.6|575.4|7650
1634655740000|2021-10-19 15:02:20||575.7||575.6||575.7||575.6|285
1634655750000|2021-10-19 15:02:30|575.7|575.5|575.5|575.3|575.7|575.5|575.5|575.3|4642
1634655760000|2021-10-19 15:02:40|575.4||575.5||575.5||575.4||0
1634655770000|2021-10-19 15:02:50|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|1891
1634655780000|2021-10-19 15:03:00|575.5||575.5||575.5||575.5||0
1634655790000|2021-10-19 15:03:10|575.4|575.3|575.4|575.3|575.4|575.3|575.4|575.3|1248
1634655800000|2021-10-19 15:03:20|575.6|575.5|575.3|575.2|575.6|575.5|575.3|575.2|7570
1634655810000|2021-10-19 15:03:30|575.4|575.1|575.3|575.1|575.4|575.1|575.3|575.1|6781
1634655830000|2021-10-19 15:03:50|575.2|575|574.7|574.4|575.2|575|574.5|574.3|91767
1634655840000|2021-10-19 15:04:00|574.6|574.3|574.5|574.3|574.6|574.4|574.4|574.2|3944
1634655850000|2021-10-19 15:04:10|574.6|574.4|574.8|574.7|574.9|574.7|574.6|574.3|10627
1634655860000|2021-10-19 15:04:20||574.6||574.6||574.6||574.6|400
1634655870000|2021-10-19 15:04:30|||||||||400
1634655880000|2021-10-19 15:04:40|574.9|574.7|575|574.7|575.1|575|574.8|574.6|15680
1634655890000|2021-10-19 15:04:50|574.9|574.8|575|574.8|575|574.9|574.9|574.7|5289
1634655900000|2021-10-19 15:05:00||574.7||574.8||574.8||574.7|400
1634655930000|2021-10-19 15:05:30|575.1|574.9|575.4|575.1|575.5|575.4|575.1|574.9|24563
1634655940000|2021-10-19 15:05:40|575.3|575.2|575.4|575.2|575.5|575.4|575.3|575.1|19442
1634655960000|2021-10-19 15:06:00|575.5|575.3|575.5|575.3|575.8|575.7|575.5|575.3|16947
1634655970000|2021-10-19 15:06:10|575.6|575.4|575.7|575.5|575.7|575.5|575.6|575.4|2854
1634655990000|2021-10-19 15:06:30|575.6|575.4|575.1|575|575.6|575.4|575.1|575|7453
1634656010000|2021-10-19 15:06:50|575|574.9|575.3|575.1|575.3|575.2|575|574.8|26303
1634656020000|2021-10-19 15:07:00|575.4|575.2|575.5|575.4|575.6|575.5|575.4|575.1|11677
1634656030000|2021-10-19 15:07:10|575.6||575.6||575.6||575.5||0
1634656040000|2021-10-19 15:07:20|575.5|575.3|575.5|575.3|575.5|575.3|575.5|575.3|674
1634656050000|2021-10-19 15:07:30|575.4|575.2|575.1|574.8|575.4|575.2|575.1|574.8|4075
1634656060000|2021-10-19 15:07:40||574.9||574.9||574.9||574.8|149
1634656070000|2021-10-19 15:07:50|575.2|575|575.5|575.2|575.7|575.5|575.2|575|14252
1634656080000|2021-10-19 15:08:00|575.6|575.3|575.6|575.3|575.6|575.3|575.6|575.2|593
1634656090000|2021-10-19 15:08:10|575.5|575.4|575.8|575.6|575.8|575.7|575.5|575.4|5657
1634656100000|2021-10-19 15:08:20|575.7|575.5|575.8|575.5|575.8|575.6|575.5|575.3|3325
1634656110000|2021-10-19 15:08:30||575.6||575.6||575.6||575.5|149
1634656120000|2021-10-19 15:08:40|575.7|575.5|575.5|575.3|575.7|575.5|575.5|575.2|1609
1634656130000|2021-10-19 15:08:50|575.6|575.5|575.6|575.3|575.6|575.5|575.5|575.3|3150
1634656140000|2021-10-19 15:09:00|575.5|575.4|575.6|575.3|575.6|575.4|575.5|575.3|0
1634656150000|2021-10-19 15:09:10|575.5|575.4|575.5|575.3|575.5|575.4|575.5|575.3|0
1634656170000|2021-10-19 15:09:30|575.4|575.2|575.3|575.2|575.4|575.2|575.3|575.2|1227
1634656180000|2021-10-19 15:09:40|575.4|575.3|575.3|575.2|575.4|575.3|575.3|575.2|725
1634656190000|2021-10-19 15:09:50|575.2|575.1|575.4|575.3|575.4|575.3|575.2|575|4428
1634656200000|2021-10-19 15:10:00|||||||||1300
1634656210000|2021-10-19 15:10:10|575.5|575.4|575.5|575.3|575.5|575.4|575.4|575.3|2577
1634656230000|2021-10-19 15:10:30|575.6|575.4|575.4|575.2|575.7|575.5|575.4|575.1|2857
1634656240000|2021-10-19 15:10:40|575.3|575.1|575.3|575.1|575.4|575.1|575.3|575.1|425
1634656250000|2021-10-19 15:10:50|575.2|575|575.2|575|575.2|575|575.2|575|846
1634656260000|2021-10-19 15:11:00|575.3|575.1|575.4|575.2|575.6|575.5|575.3|575.1|19795
1634656280000|2021-10-19 15:11:20|575.5|575.3|575.6|575.4|575.6|575.4|575.5|575.3|1626
1634656290000|2021-10-19 15:11:30|575.7|575.5|575.8|575.6|575.9|575.8|575.7|575.5|29783
1634656300000|2021-10-19 15:11:40|575.9|575.7|575.9|575.7|575.9|575.7|575.9|575.7|1882
1634656310000|2021-10-19 15:11:50|575.8|575.6|576|575.8|576|575.8|575.8|575.6|6132
1634656320000|2021-10-19 15:12:00|575.9|575.7|575.8|575.6|575.9|575.7|575.7|575.6|2592
1634656330000|2021-10-19 15:12:10|575.7|575.5|575.6|575.5|575.7|575.5|575.6|575.5|1132
1634656340000|2021-10-19 15:12:20|||||||||200
1634656360000|2021-10-19 15:12:40|575.7|575.6|575.7|575.5|575.7|575.6|575.6|575.5|4319
1634656370000|2021-10-19 15:12:50|575.8|575.6|575.7|575.6|575.8|575.7|575.7|575.6|5442
1634656380000|2021-10-19 15:13:00|575.8|575.7|575.8|575.6|575.8|575.7|575.8|575.6|561
1634656390000|2021-10-19 15:13:10|575.9|575.8|576.2|576|576.2|576|575.9|575.7|11413
1634656400000|2021-10-19 15:13:20|576.3|576.1|576.3|576.1|576.3|576.2|576.3|576|2228
1634656420000|2021-10-19 15:13:40|576.4|576.2|576.3|576.2|576.5|576.4|576.3|576.2|15000
1634656430000|2021-10-19 15:13:50|576.4|576.3|576.4|576.2|576.4|576.3|576.4|576.2|592
1634656440000|2021-10-19 15:14:00|576.7|576.6|576.7|576.5|576.7|576.6|576.5|576.3|20475
1634656450000|2021-10-19 15:14:10||576.6||576.6||576.6||576.6|0
1634656460000|2021-10-19 15:14:20|576.8|576.7|577|576.8|577|576.8|576.8|576.6|11881
1634656470000|2021-10-19 15:14:30|577.1|576.9|577.1|576.9|577.1|576.9|577|576.9|2103
1634656480000|2021-10-19 15:14:40|577|576.8|576.8|576.7|577|576.8|576.8|576.7|5901
1634656490000|2021-10-19 15:14:50|576.7|576.6|576.8|576.6|576.8|576.6|576.7|576.5|290
1634656510000|2021-10-19 15:15:10|576.7|576.5|576.8|576.6|576.8|576.6|576.7|576.5|1241
1634656520000|2021-10-19 15:15:20|577|576.7|576.8|576.6|577|576.8|576.8|576.6|8600
1634656530000|2021-10-19 15:15:30|576.7|576.5|576.6|576.5|576.7|576.6|576.6|576.5|1005
1634656540000|2021-10-19 15:15:40|576.5|576.4|576.6|576.4|576.6|576.4|576.5|576.4|2017
1634656550000|2021-10-19 15:15:50||576.5||576.5||576.5||576.4|1417
1634656560000|2021-10-19 15:16:00|576.5|576.4|576.6|576.5|576.6|576.5|576.5|576.4|453
1634656570000|2021-10-19 15:16:10|576.7|576.6|576.7|576.5|576.7|576.6|576.7|576.5|1459
1634656580000|2021-10-19 15:16:20|576.8|576.6|576.7|576.6|576.8|576.6|576.7|576.5|6958
1634656590000|2021-10-19 15:16:30|||||||||200
1634656600000|2021-10-19 15:16:40|||||||||1054
1634656610000|2021-10-19 15:16:50|576.6|576.5|576.7|576.5|576.7|576.6|576.6|576.5|5278
1634656620000|2021-10-19 15:17:00|576.8|576.6|577.2|577|577.2|577|576.8|576.6|14273
1634656630000|2021-10-19 15:17:10|577.1|576.9|577.1|576.9|577.1|576.9|577|576.9|462
1634656640000|2021-10-19 15:17:20|577.2|577|577.2|577|577.2|577|577.2|576.9|550
1634656650000|2021-10-19 15:17:30|577.3|577.2|577.4|577.2|577.4|577.2|577.2|577.1|12510
1634656660000|2021-10-19 15:17:40|577.6|577.5|577.4|577.2|577.6|577.5|577.3|577.2|15154
1634656670000|2021-10-19 15:17:50|||||||||250
1634656680000|2021-10-19 15:18:00|577.3|576.9|576.9|576.7|577.3|577|576.8|576.6|8501
1634656690000|2021-10-19 15:18:10|577||576.9||577||576.9||0
1634656700000|2021-10-19 15:18:20|577||577||577||576.9||46
1634656710000|2021-10-19 15:18:30|576.9|576.6|576.9|576.7|577|576.7|576.7|576.6|1874
1634656720000|2021-10-19 15:18:40|577||576.9||577||576.9||0
1634656730000|2021-10-19 15:18:50|577|576.8|577.1|576.9|577.1|577|577|576.8|12789
1634656740000|2021-10-19 15:19:00|577.2|577|577.2|577|577.2|577|577.2|577|5123
1634656760000|2021-10-19 15:19:20|577.3|577.1|577.3|577.2|577.4|577.2|577.2|577|9165
1634656770000|2021-10-19 15:19:30|577.4|577.3|577.5|577.3|577.5|577.4|577.4|577.2|4058
1634656780000|2021-10-19 15:19:40|577.4|577.2|577.3|577.2|577.4|577.2|577.3|577|7019
1634656790000|2021-10-19 15:19:50|577.4||577.4||577.4||577.4||330
1634656800000|2021-10-19 15:20:00|577.3|577.1|577.2|577|577.3|577.1|577.1|576.9|1354
1634656810000|2021-10-19 15:20:10|||||||||1
1634656820000|2021-10-19 15:20:20|577.1|576.9|577.1|576.9|577.1|577|577|576.9|1872
1634656830000|2021-10-19 15:20:30|577||577||577||577||0
1634656840000|2021-10-19 15:20:40|577.1||577||577.1||577||2020
1634656860000|2021-10-19 15:21:00|576.8|576.7|576.9|576.6|577|576.8|576.8|576.6|9155
1634656870000|2021-10-19 15:21:10|576.8|576.5|576.6|576.3|576.8|576.5|576.4|576.3|4100
1634656890000|2021-10-19 15:21:30|576.5|576.4|576.5|576.3|576.6|576.4|576.5|576.3|665
1634656900000|2021-10-19 15:21:40|576.4|576.2|576.6|576.4|576.6|576.4|576.3|576.2|33907
1634656910000|2021-10-19 15:21:50|576.5||576.5||576.5||576.5||0
1634656920000|2021-10-19 15:22:00|576.4|576.3|576.2|576|576.5|576.3|576.1|576|27041
1634656930000|2021-10-19 15:22:10|576.1||576.2||576.2||576.1||400
1634656940000|2021-10-19 15:22:20|576.3|576.1|576.3|576.1|576.3|576.2|576.3|576.1|4299
1634656950000|2021-10-19 15:22:30|576.2|576|576.3|576.1|576.3|576.1|576.2|576|1014
1634656970000|2021-10-19 15:22:50|576.4|576.2|576.4|576.2|576.5|576.4|576.4|576.2|10481
1634656980000|2021-10-19 15:23:00|576.3|576.1|576.4|576.2|576.4|576.3|576.2|576.1|3028
1634656990000|2021-10-19 15:23:10|576.5|576.4|576.5|576.4|576.5|576.4|576.5|576.4|6678
1634657000000|2021-10-19 15:23:20|576.6|576.5|576.8|576.5|576.8|576.6|576.5|576.4|17486
1634657010000|2021-10-19 15:23:30|576.9|576.6|576.8|576.6|576.9|576.7|576.7|576.5|9356
1634657020000|2021-10-19 15:23:40|576.7|576.5|576.8|576.6|576.8|576.7|576.7|576.5|1590
1634657030000|2021-10-19 15:23:50|576.9|576.7|577|576.7|577|576.8|576.9|576.6|3432
1634657040000|2021-10-19 15:24:00|576.9|576.8|576.9|576.7|576.9|576.8|576.8|576.7|1818
1634657050000|2021-10-19 15:24:10|577|576.9|576.8|576.6|577|576.9|576.7|576.5|11273
1634657060000|2021-10-19 15:24:20|576.7|576.5|576.5|576.4|576.7|576.5|576.5|576.4|2724
1634657070000|2021-10-19 15:24:30|576.4|576.2|576.3|576.1|576.5|576.3|576.2|576.1|8427
1634657090000|2021-10-19 15:24:50|576.2||576.2||576.2||576.2||0
1634657100000|2021-10-19 15:25:00|576.3|576.2|576.5|576.4|576.5|576.4|576.3|576.1|9569
1634657110000|2021-10-19 15:25:10|576.6|576.5|576.6|576.4|576.6|576.5|576.6|576.4|2875
1634657120000|2021-10-19 15:25:20|576.7|576.5|576.6|576.4|576.7|576.5|576.6|576.4|2451
1634657130000|2021-10-19 15:25:30|576.7||576.7||576.7||576.6||20
1634657150000|2021-10-19 15:25:50|576.6|576.5|576.6|576.4|576.6|576.5|576.6|576.4|2073
1634657160000|2021-10-19 15:26:00|576.7|576.6|576.6|576.4|576.7|576.6|576.5|576.4|10317
1634657170000|2021-10-19 15:26:10|576.5|576.3|576.5|576.4|576.5|576.4|576.5|576.3|1267
1634657190000|2021-10-19 15:26:30|576.4|576.3|576.5|576.3|576.5|576.3|576.4|576.3|1275
1634657200000|2021-10-19 15:26:40|576.6|576.4|576.6|576.4|576.6|576.4|576.5|576.4|4443
1634657210000|2021-10-19 15:26:50|576.4|576.3|576.4|576.2|576.5|576.3|576.3|576.2|55395
1634657220000|2021-10-19 15:27:00|576.3|576.1|576.2|576|576.3|576.1|576.1|576|17450
1634657230000|2021-10-19 15:27:10|576.3|576.1|576.4|576.1|576.4|576.2|576.2|576.1|8759
1634657240000|2021-10-19 15:27:20|576.3|576|576.3|576|576.3|576.1|576.1|576|3388
1634657250000|2021-10-19 15:27:30|576.4|576.1|576.3|576.1|576.4|576.2|576.2|576.1|5355
1634657260000|2021-10-19 15:27:40|576.4|576.2|576.3|576.2|576.5|576.3|576.3|576.2|7630
1634657270000|2021-10-19 15:27:50|576.4||576.4||576.4||576.4||0
1634657280000|2021-10-19 15:28:00|576.6|576.3|576.4|576.2|576.6|576.5|576.3|576.2|7807
1634657290000|2021-10-19 15:28:10|576.3||576.3||576.3||576.3||0
1634657300000|2021-10-19 15:28:20|576.2|576.1|576.3|576.1|576.4|576.2|576.2|576|11461
1634657310000|2021-10-19 15:28:30|576.4|576.2|576.4|576.1|576.4|576.2|576.3|576.1|785
1634657320000|2021-10-19 15:28:40|576.3||576.3||576.3||576.3||2878
1634657330000|2021-10-19 15:28:50|576.2|576|576.2|576.1|576.2|576.1|576.2|576|3011
1634657340000|2021-10-19 15:29:00|576.1|576|576.3|576.2|576.4|576.2|576.1|576|5465
1634657350000|2021-10-19 15:29:10|576.5|576.1|576.5|576.2|576.5|576.3|576.4|576.1|10851
1634657360000|2021-10-19 15:29:20||576.3||576.2||576.3||576.2|450
1634657370000|2021-10-19 15:29:30|576.4|576.3|576.4|576.1|576.4|576.3|576.3|576|1477
1634657380000|2021-10-19 15:29:40|576.3|576.2|576.3|576.1|576.3|576.2|576.3|576|352
1634657390000|2021-10-19 15:29:50|576.2|576|576.1|575.9|576.2|576|576.1|575.9|6031
1634713200000|2021-10-20 07:00:00|577.7|577.1|578.5|577.9|579|578.3|577.7|577.1|0
1634713210000|2021-10-20 07:00:10|578.4|577.8|576.1|575.2|578.4|577.8|575.5|575|0
1634713220000|2021-10-20 07:00:20|576|575.1|576.6|575.6|576.6|575.8|574.5|574.1|0
1634713230000|2021-10-20 07:00:30|576.5|575.8|576|575.6|577.2|577|574.6|574.5|0
1634713240000|2021-10-20 07:00:40|576.3|575.7|576|575.4|577.1|576.5|575.9|575.2|0
1634713250000|2021-10-20 07:00:50|576.1|575.5|575.7|574.8|577.4|576.4|575.7|574.6|0
1634713260000|2021-10-20 07:01:00|575.6|574.7|574.3|573.6|575.6|574.7|573.7|573.5|0
1634713270000|2021-10-20 07:01:10|574.5|574.3|574.2|573.6|574.6|574.3|573|572.6|0
1634713280000|2021-10-20 07:01:20|574.1|573.5|573.9|573.1|574.6|574.2|572.7|572.2|0
1634713290000|2021-10-20 07:01:30|573.8|573|573.3|572.8|574.3|573.2|572.5|572.2|0
1634713300000|2021-10-20 07:01:40|573.2|572.7|573.2|572.4|573.4|573.1|572.9|572.1|0
1634713310000|2021-10-20 07:01:50|573.1|572.3|572.4|571.5|573.2|572.3|572.2|571.5|0
1634713320000|2021-10-20 07:02:00|572.3|571.3|571.6|570.9|572.3|571.6|571.5|570.9|5518
1634713330000|2021-10-20 07:02:10|571.5|570.8|571.6|570.8|571.7|571.4|570.5|570.1|51267
1634713340000|2021-10-20 07:02:20|571.5|570.7|570.8|570.1|571.5|570.8|570.4|570.1|28365
1634713350000|2021-10-20 07:02:30|570.9|570.8|570.8|570.1|570.9|570.8|570.8|570.1|10000
1634713360000|2021-10-20 07:02:40|570.7|570.2|570.7|570.2|570.8|570.2|570.7|570.1|3594
1634713370000|2021-10-20 07:02:50|570.8|570.6|570.9|570.4|570.9|570.6|570.4|570.1|23445
1634713380000|2021-10-20 07:03:00|571.1|570.5|570.8|570.1|571.2|570.8|570.7|570|7945
1634713390000|2021-10-20 07:03:10|570.7|570.5|570.7|570.4|571|570.5|570.7|570.1|1745
1634713400000|2021-10-20 07:03:20|571|570.5|571.5|570.8|571.6|570.9|571|570.5|1838
1634713410000|2021-10-20 07:03:30|571.4|570.7|571.3|570.6|571.4|570.7|570.5|570.3|35344
1634713420000|2021-10-20 07:03:40|571.5|570.7|571.3|570.6|572|571.4|571.3|570.3|22986
1634713430000|2021-10-20 07:03:50|571.2|570.4|571|570.4|571.2|570.4|571|570.3|140
1634713440000|2021-10-20 07:04:00|571.1|570.5|571.2|570.4|571.7|571|570.8|570.3|9570
1634713450000|2021-10-20 07:04:10|571.1|570.5|570.9|570|571.1|570.5|570.9|570|6163
1634713460000|2021-10-20 07:04:20|570.8|570.1|570.8|570.1|570.8|570.1|570.8|570|0
1634713470000|2021-10-20 07:04:30||570||570.1||570.1||570|750
1634713480000|2021-10-20 07:04:40|570.9|570.3|571.6|570.8|571.8|570.8|570.9|570.3|3493
1634713490000|2021-10-20 07:04:50|571.7|570.9|571.6|570.9|572|571.8|571.6|570.8|7630
1634713500000|2021-10-20 07:05:00|571.5|570.8|571.5|570.8|571.8|571.3|571.4|570.6|5032
1634713510000|2021-10-20 07:05:10|571.6|570.9|572.7|571.9|572.9|571.9|571.6|570.9|9493
1634713520000|2021-10-20 07:05:20|572.6|572|573.5|572.9|573.9|573.7|572.4|572|14537
1634713530000|2021-10-20 07:05:30|573.6|573|573.5|572.9|574.2|573.3|573.3|572.5|3344
1634713540000|2021-10-20 07:05:40|573.3|572.7|573.7|573.2|573.7|573.2|573.2|572.7|2693
1634713550000|2021-10-20 07:05:50|573.6|573.1|573.2|572.3|573.7|573.1|572.8|572.2|1632
1634713560000|2021-10-20 07:06:00|573.3|572.4|573.2|572.8|573.7|572.9|573.2|572.4|20
1634713570000|2021-10-20 07:06:10|573.3|572.9|573.4|572.8|573.7|573.2|573.3|572.8|4686
1634713580000|2021-10-20 07:06:20|573.3||573.2||573.3||573.2||0
1634713590000|2021-10-20 07:06:30|573.1|573|571.3|570.6|573.1|573|571.3|570.5|15104
1634713600000|2021-10-20 07:06:40|571.2|570.5|571.2|570.5|571.2|570.6|571.2|570.5|0
1634713610000|2021-10-20 07:06:50|571.4|571|570.9|570.6|571.4|571.1|570.9|570.3|9423
1634713620000|2021-10-20 07:07:00|571.1|570.7|571.5|571.1|572.1|571.3|570.8|570.3|14007
1634713630000|2021-10-20 07:07:10|571.7|571.2|571.4|570.7|571.8|571.4|571.4|570.7|9622
1634713640000|2021-10-20 07:07:20|571.3|571.2|571|570.6|571.3|571.3|570.9|570.3|3453
1634713650000|2021-10-20 07:07:30|571.2|570.7|571.2|570.9|571.4|571|571|570.3|8997
1634713660000|2021-10-20 07:07:40|571.3|571|571|570.5|571.6|571.1|571|570.4|7458
1634713670000|2021-10-20 07:07:50|571.1|570.4|571.2|570.7|571.4|571.1|570.9|570.3|12471
1634713680000|2021-10-20 07:08:00|571.4|570.8|571.3|570.9|571.5|570.9|571|570.5|3935
1634713690000|2021-10-20 07:08:10|571.4|571|571.5|571|571.7|571.3|571.3|570.9|13078
1634713700000|2021-10-20 07:08:20|571.4|570.9|571.2|570.6|571.4|570.9|571.2|570.6|1208
1634713710000|2021-10-20 07:08:30|571.3|570.7|571.3|570.5|571.3|570.8|571.2|570.5|7341
1634713720000|2021-10-20 07:08:40||570.6||570.8||570.8||570.6|0
1634713730000|2021-10-20 07:08:50|571.4|570.9|572|571.6|572|571.6|571.4|570.9|9420
1634713740000|2021-10-20 07:09:00|571.7|571.5|572.4|571.8|572.5|572.1|571.7|571.5|8854
1634713750000|2021-10-20 07:09:10|572.3|571.7|572.4|571.9|572.4|571.9|572.2|571.6|3176
1634713760000|2021-10-20 07:09:20|572.7|572|571.9|571.5|573.2|573|571.6|571.5|186010
1634713770000|2021-10-20 07:09:30|572|571.9|571.8|571.5|572|571.9|571.7|571.5|22372
1634713780000|2021-10-20 07:09:40|572|571.8|572|571.6|572.4|571.9|572|571.5|16381
1634713790000|2021-10-20 07:09:50|571.9|571.5|571.2|570.7|571.9|571.5|570.8|570.6|90914
1634713800000|2021-10-20 07:10:00|571.1|570.6|570.9|570.3|571.2|570.7|570.7|570.1|12652
1634713810000|2021-10-20 07:10:10|570.8|570.5|571|570.5|571|570.8|570.8|570.5|8674
1634713820000|2021-10-20 07:10:20|570.9|570.6|570.8|570.5|571|570.9|570.8|570.3|20933
1634713830000|2021-10-20 07:10:30|570.7|570.4|571.3|571|571.3|571.1|570.6|570.3|18314
1634713840000|2021-10-20 07:10:40|571.2|570.9|571.2|570.7|571.2|571|571.1|570.5|5853
1634713850000|2021-10-20 07:10:50|571.1|570.6|570.8|570.4|571.1|570.6|570.7|570.3|21028
1634713860000|2021-10-20 07:11:00|570.9|570.5|571.6|571.1|571.7|571.2|570.8|570.5|13225
1634713870000|2021-10-20 07:11:10|571.7|571.2|572.2|571.5|572.2|571.9|571.7|571.2|4697
1634713890000|2021-10-20 07:11:30|572.4|571.6|572.7|572.4|572.7|572.4|572.4|571.6|3000
1634713900000|2021-10-20 07:11:40|572.8|572.5|573.6|573.1|573.6|573.1|572.8|572.5|200
1634713910000|2021-10-20 07:11:50|573.8|573.2|572.7|572.2|573.9|573.6|572.7|572.2|17107
1634713920000|2021-10-20 07:12:00|572.6|572.1|572.9|572.3|573|572.4|572.6|572|4349
1634713930000|2021-10-20 07:12:10|572.8|572.4|572.8|572.3|572.8|572.6|572.7|572.3|1241
1634713940000|2021-10-20 07:12:20|572.7||572.7||572.7||572.7||0
1634713950000|2021-10-20 07:12:30|572.6|572.2|572.4|572|572.6|572.2|572.3|572|986
1634713960000|2021-10-20 07:12:40|572.3|571.9|571.9|571.3|572.3|571.9|571.6|571|11567
1634713970000|2021-10-20 07:12:50|571.8|571.2|572|571.6|572.1|571.7|571.7|571.2|6177
1634713980000|2021-10-20 07:13:00|571.9|571.4|571.7|571.2|571.9|571.4|571.7|571.2|0
1634713990000|2021-10-20 07:13:10|571.6|571.1|571.1|570.6|571.7|571.1|571.1|570.6|10302
1634714000000|2021-10-20 07:13:20|571|570.5|570.8|570.5|571|570.5|570.8|570.5|10685
1634714010000|2021-10-20 07:13:30|570.7|570.3|570.5|570.2|571.1|571|570.3|570.1|70811
1634714020000|2021-10-20 07:13:40|570.7|570.3|570.6|570.2|570.7|570.3|570.4|570.2|8569
1634714030000|2021-10-20 07:13:50|570.7|570.3|570.8|570.3|570.9|570.5|570.6|570.3|16505
1634714040000|2021-10-20 07:14:00|570.9|570.4|570.5|570.2|570.9|570.6|570.5|570.2|7122
1634714050000|2021-10-20 07:14:10|570.9|570.3|570.7|570.3|571.1|570.6|570.4|570.3|13270
1634714060000|2021-10-20 07:14:20|570.6|570.2|570.6|570.2|570.6|570.2|570.6|570.2|418
1634714070000|2021-10-20 07:14:30|||||||||139
1634714080000|2021-10-20 07:14:40|570.7|570.3|571.3|571|571.4|571|570.7|570.3|7702
1634714090000|2021-10-20 07:14:50|571.4|571.1|572.4|571.8|572.4|571.8|571.4|571.1|3204
1634714100000|2021-10-20 07:15:00|572.3||572.3||572.3||572.3||0
1634714110000|2021-10-20 07:15:10|572.4|571.9|572.5|572.1|572.5|572.1|572.4|571.9|500
1634714120000|2021-10-20 07:15:20|572.4|572|572.6|572.2|572.6|572.2|572.1|571.9|1717
1634714130000|2021-10-20 07:15:30|572.5|572.1|571.7|571.3|572.5|572.1|571.4|571|2035
1634714140000|2021-10-20 07:15:40|571.6|571.4|572.2|571.7|572.4|571.9|571.6|571.4|10785
1634714150000|2021-10-20 07:15:50||571.8||571.8||571.8||571.8|0
1634714170000|2021-10-20 07:16:10|572.3|571.9|572.3|572|572.6|572.4|572.1|571.8|13770
1634714180000|2021-10-20 07:16:20|572.4|572.1|572.3|572|572.4|572.2|572.3|571.9|295
1634714190000|2021-10-20 07:16:30|572.2|571.8|572|571.5|572.2|571.8|572|571.5|400
1634714200000|2021-10-20 07:16:40|571.9|571.6|571.7|571.3|572.3|571.6|571.4|571.1|40939
1634714210000|2021-10-20 07:16:50|571.6|571.2|571.1|570.7|571.6|571.2|571.1|570.7|8058
1634714220000|2021-10-20 07:17:00|571|570.6|570.6|570.5|571|570.6|570.6|570.5|14304
1634714230000|2021-10-20 07:17:10|570.5|570.3|569.2|569|570.5|570.3|569.2|568.6|161269
1634714240000|2021-10-20 07:17:20|569.3|569.1|569.6|569.3|569.9|569.5|569.3|569|24026
1634714250000|2021-10-20 07:17:30|569.7|569.4|569.7|569.3|570.1|569.7|569.5|569.2|45024
1634714260000|2021-10-20 07:17:40|569.9|569.2|569.1|568.6|570|569.8|569.1|568.6|20183
1634714270000|2021-10-20 07:17:50|569|569|569.7|569.3|569.7|569.4|568.7|568.6|43985
1634714280000|2021-10-20 07:18:00|569.9|569.8|569.6|569.1|570|569.8|569.6|569.1|12195
1634714290000|2021-10-20 07:18:10|569.5|569|569.5|569|569.5|569|569.5|568.9|220
1634714300000|2021-10-20 07:18:20|569.7|569.1|569.9|569.4|569.9|569.5|569.5|569.1|6910
1634714310000|2021-10-20 07:18:30|569.8|569.5|569.2|568.8|570|569.5|569|568.7|34961
1634714320000|2021-10-20 07:18:40|569.1|569|568.7|568.3|569.2|569|568.7|568.1|7360
1634714330000|2021-10-20 07:18:50|568.6|568.2|568.1|567.7|568.6|568.2|567.9|567.6|30291
1634714340000|2021-10-20 07:19:00|568|567.6|567.9|567.6|568.3|568|567.8|567.4|35323
1634714350000|2021-10-20 07:19:10|568|567.9|566.7|566.6|568.1|567.9|566.7|566.3|29751
1634714360000|2021-10-20 07:19:20|566.9|566.7|567.4|567|567.4|567|566.9|566.7|9076
1634714370000|2021-10-20 07:19:30|567.3|566.9|566.9|566.4|567.3|567|566.9|566.4|32618
1634714380000|2021-10-20 07:19:40|567|566.5|567.4|566.9|568.3|567.7|567|566.5|22684
1634714390000|2021-10-20 07:19:50|567.3|567|567|566.5|567.3|567|567|566.5|5649
1634714400000|2021-10-20 07:20:00|566.9|566.6|566.8|566.5|566.9|566.6|566.8|566.5|200
1634714410000|2021-10-20 07:20:10|566.9|566.8|567.1|566.8|567.1|566.8|566.8|566.5|22063
1634714420000|2021-10-20 07:20:20|567.2|566.9|567.1|566.7|567.5|567.2|567.1|566.6|5300
1634714430000|2021-10-20 07:20:30|567|567|567|566.6|567.1|567|567|566.6|10440
1634714450000|2021-10-20 07:20:50|567.1|566.7|567.5|567.2|567.9|567.3|566.9|566.7|12901
1634714460000|2021-10-20 07:21:00|567.8|567.3|568.3|568|568.4|568|567.8|567.3|4963
1634714470000|2021-10-20 07:21:10|568.2|567.9|567.5|567|568.2|567.9|567.5|567|1916
1634714480000|2021-10-20 07:21:20|567.4|566.9|567.1|566.8|567.4|566.9|567|566.5|8586
1634714490000|2021-10-20 07:21:30|567.2|566.7|567.3|566.8|567.4|567|567.2|566.7|1336
1634714500000|2021-10-20 07:21:40|567.4|566.9|567.5|567.1|567.5|567.1|567.4|566.9|4649
1634714510000|2021-10-20 07:21:50|567.4|567|567.2|566.7|567.4|567|567|566.7|8968
1634714520000|2021-10-20 07:22:00|567|567|567|566.8|567.3|567|566.9|566.6|11656
1634714530000|2021-10-20 07:22:10|567.1|566.9|567.1|566.8|567.3|567|567.1|566.8|300
1634714540000|2021-10-20 07:22:20|||||||||594
1634714550000|2021-10-20 07:22:30|567.2|567|567.2|567.1|567.3|567.1|567.2|567|1574
1634714560000|2021-10-20 07:22:40|567.3|567|567.4|567.1|567.5|567.3|567.3|567|10614
1634714570000|2021-10-20 07:22:50|567.3|566.8|566.7|566.2|567.3|566.8|566.4|566|42819
1634714580000|2021-10-20 07:23:00|567.1|567|566.6|566.3|567.3|567|566.6|566.2|108577
1634714590000|2021-10-20 07:23:10|566.5|566.1|566.6|566.1|566.6|566.4|566.1|566|28771
1634714600000|2021-10-20 07:23:20|566.5|566.2|566.5|566.2|566.6|566.4|566.5|566.1|9103
1634714610000|2021-10-20 07:23:30|566.1|566.1|566.2|566|566.5|566.2|566.1|566|23750
1634714620000|2021-10-20 07:23:40|566.4|566.1|566.4|566|566.6|566.3|566.4|566|29680
1634714630000|2021-10-20 07:23:50||566.1||566.1||566.2||566.1|8714
1634714640000|2021-10-20 07:24:00|566.7|566|566.1|566|566.7|566.3|566.1|565.6|11813
1634714650000|2021-10-20 07:24:10|566.2|565.9|566.1|565.9|566.2|566|566.1|565.9|5500
1634714660000|2021-10-20 07:24:20|566|566|566.1|565.9|566.1|566|566|565.9|5038
1634714670000|2021-10-20 07:24:30|566.2|566|566.2|565.9|566.6|566.1|566.2|565.9|18582
1634714680000|2021-10-20 07:24:40|566.1|565.7|565.3|565.1|566.1|565.7|565.3|565|15702
1634714690000|2021-10-20 07:24:50|565.5|565.2|565.6|565.4|565.7|565.4|565.3|565.2|8933
1634714700000|2021-10-20 07:25:00|565.7|565.6|566.1|565.7|566.4|566.1|565.7|565.6|10577
1634714710000|2021-10-20 07:25:10|566.2|565.6|565.9|565.6|566.2|565.6|565.9|565.3|7131
1634714720000|2021-10-20 07:25:20|||||||||800
1634714730000|2021-10-20 07:25:30|565.8|565.5|565.3|565|565.8|565.5|565.3|565|40626
1634714740000|2021-10-20 07:25:40|565.2|564.5|564.3|564|565.2|564.5|564.3|564|84402
1634714750000|2021-10-20 07:25:50|564.2|563.9|563.5|563.1|564.2|563.9|563.2|563|63511
1634714760000|2021-10-20 07:26:00|563.6|563|564.1|564|564.1|564|563.5|563|28497
1634714770000|2021-10-20 07:26:10|564.2|563.9|563.7|563.2|564.5|564.2|563.7|563.2|54082
1634714780000|2021-10-20 07:26:20|563.6|563.1|563.7|563.5|563.7|563.6|563.6|563.1|16225
1634714790000|2021-10-20 07:26:30|563.6|563.3|564.2|563.7|564.2|563.8|563.5|563|28736
1634714800000|2021-10-20 07:26:40|564.1|563.6|563|562.7|564.1|563.7|563|562.7|36688
1634714810000|2021-10-20 07:26:50|562.9|562.5|563.2|562.8|563.3|563|562.8|562.3|14246
1634714820000|2021-10-20 07:27:00|563.1|562.7|563.1|562.6|563.1|562.7|563.1|562.6|0
1634714830000|2021-10-20 07:27:10|563|562.5|562.9|562.4|563|562.8|562.6|562.4|12402
1634714840000|2021-10-20 07:27:20|562.6|562.5|562|561.6|563|562.5|561.8|561.4|35202
1634714850000|2021-10-20 07:27:30|561.9|561.5|561.6|561.3|561.9|561.5|561.4|561.3|7037
1634714860000|2021-10-20 07:27:40|561.5|561.4|562.9|562.3|562.9|562.3|561.4|561.3|79686
1634714870000|2021-10-20 07:27:50|562.8|562.4|563|562.5|563.2|563|562.6|562.2|40190
1634714880000|2021-10-20 07:28:00|562.9|562.8|562.8|562.5|563.1|562.8|562.7|562.5|14300
1634714890000|2021-10-20 07:28:10|562.7|562.4|562.6|562.2|563|562.8|562.6|562.2|7223
1634714900000|2021-10-20 07:28:20|562.5|562.3|562.1|561.9|562.8|562.3|562.1|561.9|14890
1634714910000|2021-10-20 07:28:30|562.2|561.8|562.8|562.3|562.8|562.3|562.1|561.8|10081
1634714920000|2021-10-20 07:28:40|562.7|562.5|562.3|561.9|562.7|562.5|562.3|561.8|2000
1634714930000|2021-10-20 07:28:50|562.2|561.8|562.3|562|562.3|562.1|562.2|561.8|3140
1634714940000|2021-10-20 07:29:00|562.4|562.1|563.1|562.5|563.1|562.5|562.3|562.1|5248
1634714950000|2021-10-20 07:29:10|563.2|562.6|563.4|563.1|563.5|563.4|563.2|562.6|15041
1634714960000|2021-10-20 07:29:20|563.3|563|565.3|564.5|570.1|570|562.7|562.1|345785
1634714970000|2021-10-20 07:29:30|564.9|564.6|564.6|564.4|564.9|564.8|564.4|564.2|75245
1634714980000|2021-10-20 07:29:40|564.7|564.3|564.7|564.6|564.7|564.6|564.4|564.1|22436
1634714990000|2021-10-20 07:29:50|564.8|564.5|564.8|564.6|565.7|565|564.8|564.4|25099
1634715000000|2021-10-20 07:30:00|564.9|564.7|562.8|562.5|564.9|564.7|562.8|562.5|36889
1634715010000|2021-10-20 07:30:10|562.6|562.4|563.4|563|564.4|563.7|562.5|562|26375
1634715020000|2021-10-20 07:30:20|563.6|562.9|563.8|563.3|564.2|563.8|563.4|562.9|33348
1634715030000|2021-10-20 07:30:30|563.6|563.2|563.6|563.2|563.8|563.3|563.5|563.2|1031
1634715040000|2021-10-20 07:30:40||563.3||563.2||563.3||563.2|61
1634715060000|2021-10-20 07:31:00|563.7|563.3|563.3|563|563.7|563.3|563.1|563|20820
1634715070000|2021-10-20 07:31:10|563.4|563.1|562.4|562.1|563.4|563.2|562.1|562|34300
1634715080000|2021-10-20 07:31:20|562.3|562|561.8|561.5|562.3|562.2|561.6|561.4|31259
1634715090000|2021-10-20 07:31:30|561.7|561.4|562.4|562|562.6|562|561.7|561.4|28669
1634715100000|2021-10-20 07:31:40||561.9||562.1||562.1||561.9|0
1634715110000|2021-10-20 07:31:50|562.3|562|562.4|562|562.6|562.4|562.3|562|8800
1634715120000|2021-10-20 07:32:00|562.3|561.9|561.5|561.3|562.3|561.9|561.5|561.3|4277
1634715130000|2021-10-20 07:32:10|561.4|561.1|560.9|560.5|561.4|561.1|560.9|560.5|4374
1634715140000|2021-10-20 07:32:20|560.8|560.6|560.8|560.5|560.8|560.6|560.8|560.5|13786
1634715150000|2021-10-20 07:32:30|560.9|560.6|561.2|560.9|561.3|561.2|560.9|560.5|14879
1634715160000|2021-10-20 07:32:40|561.4|561|561.5|561.1|561.5|561.1|561.4|561|4086
1634715170000|2021-10-20 07:32:50|561.4|561|561.3|561|561.4|561|561.3|561|0
1634715180000|2021-10-20 07:33:00|561.2|560.9|561.4|561.1|561.4|561.1|560.8|560.4|25211
1634715190000|2021-10-20 07:33:10|561.7|561.6|561.7|561.1|562|561.6|561.3|561|13584
1634715200000|2021-10-20 07:33:20|561.9|561.2|562.6|562|562.6|562|561.7|561.2|10106
1634715210000|2021-10-20 07:33:30|562.7|562.1|562.5|562.2|562.8|562.2|562.4|562|4627
1634715220000|2021-10-20 07:33:40|562.6|562.3|562.5|562.1|562.7|562.6|562.4|562|10868
1634715230000|2021-10-20 07:33:50|562.4|562.2|561.9|561.5|563.1|563|561.9|561.3|63036
1634715240000|2021-10-20 07:34:00|561.8|561.6|562.1|561.8|562.1|561.8|561.7|561.2|7053
1634715250000|2021-10-20 07:34:10|562.2|562|562.1|561.7|562.4|562.1|562.1|561.7|4731
1634715260000|2021-10-20 07:34:20|562|561.5|561.2|560.9|562|561.5|561.2|560.8|27441
1634715270000|2021-10-20 07:34:30|561.1|560.8|561.2|560.9|561.3|560.9|561|560.8|26933
1634715280000|2021-10-20 07:34:40|561.3|561|561.3|561|561.5|561.1|561.3|560.9|8085
1634715290000|2021-10-20 07:34:50|561.5|561.1|561.6|561.2|562|561.5|561.5|561.1|7497
1634715300000|2021-10-20 07:35:00|561.7|561.3|561.9|561.6|562|561.6|561.7|561.2|6899
1634715310000|2021-10-20 07:35:10|562|561.7|562.3|561.9|562.6|562.2|562|561.7|13234
1634715320000|2021-10-20 07:35:20|562.2|562|562|561.5|562.2|562|562|561.4|1434
1634715330000|2021-10-20 07:35:30|562.1|561.6|562|561.6|562.1|561.8|562|561.6|1585
1634715340000|2021-10-20 07:35:40|562.1|562|561.9|561.6|562.1|562|561.9|561.6|1652
1634715350000|2021-10-20 07:35:50|562|561.9|562.1|561.6|562.3|561.9|561.9|561.6|18799
1634715360000|2021-10-20 07:36:00|562|561.5|562|561.5|562.2|561.8|561.8|561.2|23866
1634715370000|2021-10-20 07:36:10|562.1|561.6|562|561.6|562.1|562|562|561.6|3884
1634715380000|2021-10-20 07:36:20|562.1|561.7|561.8|561.5|562.1|561.7|561.8|561.5|1165
1634715390000|2021-10-20 07:36:30|561.7|561.3|561.5|561.1|561.7|561.3|561.5|561.1|480
1634715400000|2021-10-20 07:36:40|561.7|561.2|561.7|561.3|561.8|561.5|561.5|561.1|8910
1634715410000|2021-10-20 07:36:50|561.9|561.8|561.6|561.3|562|561.8|561.4|561|32735
1634715420000|2021-10-20 07:37:00|561.7|561.4|561.6|561.3|562.2|561.7|561.6|561.3|7539
1634715430000|2021-10-20 07:37:10|561.7|561.4|561.8|561.6|562.6|562|561.7|561.4|25172
1634715440000|2021-10-20 07:37:20|562.1|561.7|562.4|562|562.6|562.2|561.8|561.6|4804
1634715450000|2021-10-20 07:37:30|562.3|561.9|562.5|562.1|562.5|562.3|562.3|561.9|11203
1634715460000|2021-10-20 07:37:40|562.6|562.2|562.8|562.5|563|562.6|562.6|562.1|16386
1634715470000|2021-10-20 07:37:50|562.7|562.4|562.6|562.1|562.7|562.4|562.6|562.1|3
1634715480000|2021-10-20 07:38:00|562.5|562|562.5|562.3|562.6|562.3|562.5|562|1443
1634715490000|2021-10-20 07:38:10|562.4|562.1|561.9|561.5|562.4|562.1|561.8|561.5|2969
1634715500000|2021-10-20 07:38:20|561.8|561.6|562.1|561.8|562.3|562.2|561.7|561.5|10468
1634715510000|2021-10-20 07:38:30|562||562||562||562||10
1634715520000|2021-10-20 07:38:40|562.1|561.9|562.1|561.9|562.1|561.9|562.1|561.8|536
1634715530000|2021-10-20 07:38:50|562.2|561.8|562.4|561.9|562.6|562.2|562.2|561.8|5219
1634715540000|2021-10-20 07:39:00||562||562||562.1||562|76
1634715550000|2021-10-20 07:39:10|562.6|562.1|562.6|562.2|562.6|562.3|562.6|562.1|3903
1634715560000|2021-10-20 07:39:20|562.9|562.4|562.7|562.3|563.5|563|562.7|562.3|6312
1634715580000|2021-10-20 07:39:40|562.6|562.4|562.4|562.1|562.6|562.5|562.3|562|18522
1634715590000|2021-10-20 07:39:50|562.6|562.5|563.2|562.6|563.2|563|562.4|562.1|30914
1634715600000|2021-10-20 07:40:00|563|562.7|562.9|562.5|563|562.8|562.9|562.5|2070
1634715610000|2021-10-20 07:40:10|562.8|562.4|562.7|562.3|562.9|562.8|562.2|562.1|32822
1634715620000|2021-10-20 07:40:20|562.6|562.6|562.7|562.3|562.8|562.6|562.6|562.3|16561
1634715630000|2021-10-20 07:40:30|562.6|562.2|562.2|562|562.6|562.2|562.2|562|32075
1634715640000|2021-10-20 07:40:40|562.1|561.8|561.5|561.3|562.1|561.8|561.4|561.3|87016
1634715650000|2021-10-20 07:40:50|561.7|561.4|562.8|562.4|563.1|562.8|561.7|561.4|23614
1634715660000|2021-10-20 07:41:00|563.1|562.5|563.2|562.7|563.3|562.8|563.1|562.5|397
1634715670000|2021-10-20 07:41:10|563.3|562.8|564.8|564.4|565.6|565.4|563.2|562.8|39057
1634715680000|2021-10-20 07:41:20|565|564.5|565.6|565.2|565.8|565.3|565|564.5|20537
1634715690000|2021-10-20 07:41:30|565.8|565.3|566.3|565.9|566.3|566.2|565.7|565.3|6136
1634715700000|2021-10-20 07:41:40|566.4|566|567|566.5|567|566.6|566.4|566|3831
1634715710000|2021-10-20 07:41:50|566.9|566.4|566.6|566.3|566.9|566.5|566.4|565.9|6863
1634715720000|2021-10-20 07:42:00|566.7|566.4|565.9|565.6|566.7|566.4|565.9|565.5|6888
1634715730000|2021-10-20 07:42:10|565.8|565.7|566.1|565.7|566.1|565.7|565.8|565.6|1212
1634715740000|2021-10-20 07:42:20|566|565.6|565.8|565.5|566|565.6|565.8|565.5|419
1634715760000|2021-10-20 07:42:40|565.9|565.6|566|565.5|566.6|565.9|565.9|565.5|4499
1634715770000|2021-10-20 07:42:50|565.9|565.4|565.1|565|565.9|565.4|565.1|565|26684
1634715780000|2021-10-20 07:43:00|565|564.9|564.5|564|565|564.9|564.5|564|1801
1634715790000|2021-10-20 07:43:10|564.4|563.9|565.1|564.6|565.2|564.8|563.7|563.2|67175
1634715800000|2021-10-20 07:43:20|565|564.5|564.9|564.4|565|564.5|564.9|564.4|0
1634715810000|2021-10-20 07:43:30||564.5||564.4||564.6||564.4|0
1634715820000|2021-10-20 07:43:40|565|564.6|565|564.6|565.2|564.9|565|564.6|4939
1634715830000|2021-10-20 07:43:50|564.9|564.7|564.9|564.6|564.9|564.7|564.9|564.6|600
1634715850000|2021-10-20 07:44:10|565|564.7|565.4|565|565.5|565.2|565|564.7|8875
1634715860000|2021-10-20 07:44:20|565.5|565.1|565.5|565.2|565.5|565.2|565.5|565.1|0
1634715870000|2021-10-20 07:44:30|565.4|565.1|565.3|564.7|565.4|565.1|565.2|564.7|1112
1634715880000|2021-10-20 07:44:40|565.2|565|564.5|564.1|565.3|565.2|564.5|564.1|7979
1634715890000|2021-10-20 07:44:50|564.6|564.2|565.1|564.6|565.1|564.6|564.6|564.2|2357
1634715900000|2021-10-20 07:45:00|565|564.5|564.9|564.4|565|564.5|564.9|564.4|0
1634715910000|2021-10-20 07:45:10|564.8|564.3|564.8|564.2|564.8|564.3|564.8|564.1|0
1634715930000|2021-10-20 07:45:30|564.7|564.1|564.6|564.2|564.7|564.2|564.6|564.1|27
1634715940000|2021-10-20 07:45:40|564.7|564.3|564.6|564.2|564.7|564.3|564.6|564.1|0
1634715950000|2021-10-20 07:45:50|564.5|564.1|565.4|564.9|565.4|564.9|564.2|563.8|5531
1634715970000|2021-10-20 07:46:10|565.6|565.5|565|564.5|565.6|565.5|565|564.5|20512
1634715980000|2021-10-20 07:46:20|564.9|564.6|564.6|564.2|565.1|564.9|564.6|564.1|16016
1634715990000|2021-10-20 07:46:30|564.7|564.1|565.1|564.7|565.1|564.7|564.7|564.1|4803
1634716000000|2021-10-20 07:46:40|565|564.6|565|564.5|565|564.6|565|564.5|0
1634716010000|2021-10-20 07:46:50|564.9|564.4|564.7|564.4|564.9|564.5|564.7|564.3|36
1634716020000|2021-10-20 07:47:00|564.8|564.5|565|564.5|565|564.5|564.4|563.9|4954
1634716030000|2021-10-20 07:47:10|564.9|564.4|564.8|564.4|564.9|564.4|564.7|564.3|847
1634716040000|2021-10-20 07:47:20|564.7|564.3|564.6|564.1|564.7|564.3|564.6|564.1|0
1634716050000|2021-10-20 07:47:30|564.7|564.2|565|564.3|565.1|564.3|564.6|564.2|2753
1634716060000|2021-10-20 07:47:40|564.9|564.5|564.9|564.5|564.9|564.5|564.9|564.5|0
1634716070000|2021-10-20 07:47:50|564.8|564.3|564.9|564.4|564.9|564.4|564.6|564.1|110
1634716080000|2021-10-20 07:48:00|564.8|564.5|564.3|563.9|564.8|564.5|564.1|563.7|3086
1634716090000|2021-10-20 07:48:10|564.4|564|564.6|564.1|564.7|564.2|564.4|563.9|2089
1634716100000|2021-10-20 07:48:20|564.4|564|565|564.6|565|564.6|564.4|563.9|2125
1634716110000|2021-10-20 07:48:30|564.9|564.5|564.6|564.3|564.9|564.6|564.3|564|27067
1634716120000|2021-10-20 07:48:40|564.5|564.2|563.9|563.4|564.5|564.2|563.6|563.3|9744
1634716130000|2021-10-20 07:48:50|564|563.5|564.2|563.9|564.2|563.9|564|563.5|2768
1634716140000|2021-10-20 07:49:00|564.4|564|564.6|564.2|564.6|564.2|564.4|564|2790
1634716150000|2021-10-20 07:49:10|564.7|564.3|564.7|564.5|565|564.6|564.7|564.3|4928
1634716160000|2021-10-20 07:49:20|564.6|564.3|564.8|564.5|564.9|564.6|564.5|564|4616
1634716170000|2021-10-20 07:49:30|564.7|564.6|564.7|564.3|564.8|564.6|564.5|564.2|2413
1634716180000|2021-10-20 07:49:40|564.8|564.4|564.7|564.2|565.2|564.9|564.7|564.2|1896
1634716190000|2021-10-20 07:49:50|564.6|564.1|564.2|563.7|564.6|564.1|564.2|563.7|0
1634716200000|2021-10-20 07:50:00|564.3|563.9|564.2|563.7|564.3|563.9|564.2|563.7|0
1634716210000|2021-10-20 07:50:10|564.4|563.9|564.5|563.8|564.5|563.9|564.4|563.8|1114
1634716220000|2021-10-20 07:50:20|564.8|564|564.9|564.2|564.9|564.2|564.8|564|138
1634716230000|2021-10-20 07:50:30|564.7|564|564.5|564|564.7|564|564.4|564|0
1634716240000|2021-10-20 07:50:40|564.7|564.2|564.8|564.3|564.8|564.4|564.5|564|1919
1634716250000|2021-10-20 07:50:50|564.3|563.6|563.5|563.2|564.4|563.9|563.3|563|2203
1634716260000|2021-10-20 07:51:00|563.2|562.9|563|562.5|563.4|563.1|562.8|562.3|2414
1634716270000|2021-10-20 07:51:10|563.3|562.6|562.3|561.9|563.3|562.7|562.3|561.9|3568
1634716280000|2021-10-20 07:51:20|562.1|561.7|562|561.4|562.5|562.1|561.8|561.2|4466
1634716290000|2021-10-20 07:51:30|561.7|561|561.4|560.8|561.8|561.3|561.4|560.8|11587
1634716300000|2021-10-20 07:51:40|561.6|561|561.8|561.3|561.8|561.3|561.4|560.9|1046
1634716310000|2021-10-20 07:51:50|561.6|561.1|561.7|561.2|561.9|561.3|561.4|560.9|219
1634716320000|2021-10-20 07:52:00|561.4|561|562|561.4|562|561.4|561.4|561|2938
1634716330000|2021-10-20 07:52:10|561.8|561.2|561.7|561.1|561.9|561.3|561.7|561.1|100
1634716340000|2021-10-20 07:52:20|561.6|561|561.4|560.8|561.6|561|561.4|560.8|0
1634716350000|2021-10-20 07:52:30|561.8|561.3|561.6|561.1|561.8|561.3|561.6|561.1|1586
1634716360000|2021-10-20 07:52:40|561.7|560.9|561.4|560.9|561.7|561.2|561.4|560.9|0
1634716370000|2021-10-20 07:52:50|561.5|561|561.5|561|561.5|561|561.3|560.8|2710
1634716380000|2021-10-20 07:53:00|561.7|561.2|561.4|560.9|561.7|561.2|561.4|560.9|0
1634716390000|2021-10-20 07:53:10|561.6|561.1|560.7|560.2|561.6|561.1|560.6|560.2|87
1634716400000|2021-10-20 07:53:20|560.6|560.4|560.6|560.2|560.8|560.4|560.6|560.2|750
1634716410000|2021-10-20 07:53:30|560.8|560.4|560.8|560.4|560.8|560.4|560.8|560.4|1255
1634716420000|2021-10-20 07:53:40|560.6|560.2|560.9|560.5|560.9|560.6|560.6|560.2|1154
1634716430000|2021-10-20 07:53:50|561|560.3|561.5|560.9|561.5|561|561|560.3|1817
1634716440000|2021-10-20 07:54:00|561.3|560.7|561.3|560.7|561.5|560.7|561.3|560.7|0
1634716450000|2021-10-20 07:54:10|561.6|561.1|561.6|561|561.6|561.1|561.4|560.9|0
1634716460000|2021-10-20 07:54:20|561.4|560.8|561.5|561|561.7|561.1|561.4|560.8|54
1634716470000|2021-10-20 07:54:30|561.3|561.1|561.5|561.1|561.7|561.3|561.3|560.9|1309
1634716480000|2021-10-20 07:54:40|561.7|561.4|561.8|561.4|562|561.5|561.7|561.3|2085
1634716490000|2021-10-20 07:54:50|561.7|561.2|561.8|561.3|561.8|561.3|561.6|561.1|1210
1634716500000|2021-10-20 07:55:00|561.7|561.1|561.4|560.9|561.7|561.1|561.4|560.9|0
1634716510000|2021-10-20 07:55:10|561.3|560.8|561.3|560.8|561.5|561|561.3|560.8|3644
1634716520000|2021-10-20 07:55:20|561.5|561.1|561.8|561.3|561.8|561.3|561.3|560.9|520
1634716530000|2021-10-20 07:55:30|562|561.6|561.9|561.3|562.1|561.6|561.8|561.2|729
1634716540000|2021-10-20 07:55:40|561.7|561.1|561.8|561.3|561.9|561.4|561.6|561.1|700
1634716550000|2021-10-20 07:55:50|562|561.5|562.1|561.6|562.1|561.6|562|561.5|0
1634716560000|2021-10-20 07:56:00|561.9|561.5|561.6|561.1|562.1|561.7|561.6|561.1|57
1634716580000|2021-10-20 07:56:20|561.8|561.3|561.8|561.2|562|561.4|561.6|561.1|0
1634716600000|2021-10-20 07:56:40|561.5|561.1|561.9|561.3|562.1|561.5|561.5|561.1|2112
1634716610000|2021-10-20 07:56:50|561.4|561.1|561.9|561.4|561.9|561.4|561.4|561.1|982
1634716620000|2021-10-20 07:57:00|562.1|561.5|562.2|561.7|562.2|561.7|562|561.5|1028
1634716630000|2021-10-20 07:57:10|562.3|561.5|561.9|561.4|562.3|561.7|561.9|561.3|717
1634716640000|2021-10-20 07:57:20|562.1|561.6|561.8|561.1|562.1|561.6|561.8|561.1|400
1634716650000|2021-10-20 07:57:30|562|561.3|561.8|561.2|562|561.3|561.8|561.2|0
1634716660000|2021-10-20 07:57:40|561.9|561.3|561.7|561.2|562.1|561.5|561.6|561.1|999
1634716670000|2021-10-20 07:57:50|561.8|561.3|561.6|561.1|561.8|561.3|561.6|561.1|0
1634716680000|2021-10-20 07:58:00|561.5|561.3|561.6|561.2|561.7|561.3|561.4|561|1973
1634716690000|2021-10-20 07:58:10|561.4|561|561.4|561|561.6|561.2|561.4|561|500
1634716700000|2021-10-20 07:58:20|561.7|561.2|561.7|561.2|561.7|561.2|561.7|561.2|0
1634716710000|2021-10-20 07:58:30|561.5|561|561.2|560.8|561.9|561.5|561.2|560.8|4818
1634716720000|2021-10-20 07:58:40|561.4|561|561.5|561.1|561.5|561.1|561.3|560.9|158
1634716730000|2021-10-20 07:58:50|561.3|560.9|561.6|561.2|561.6|561.2|561.3|560.9|751
1634716740000|2021-10-20 07:59:00|561.4|561|561.7|561.3|561.9|561.3|561.4|561|1449
1634716750000|2021-10-20 07:59:10|561.6|561.1|562|561.6|562|561.6|561.6|561.1|2255
1634716760000|2021-10-20 07:59:20|561.8|561.3|562|561.5|562|561.6|561.8|561.3|0
1634716770000|2021-10-20 07:59:30|561.9|561.3|561.7|561.3|561.9|561.3|561.7|561.3|999
1634716790000|2021-10-20 07:59:50|561.9|561.5|561.8|561.3|562|561.6|561.8|561.3|571
1634716800000|2021-10-20 08:00:00|562|561.5|561.9|561.5|562|561.5|561.9|561.5|0
1634716810000|2021-10-20 08:00:10|561.8|561.3|561.8|561.4|562|561.6|561.8|561.3|0
1634716820000|2021-10-20 08:00:20|562|561.6|562.1|561.6|562.1|561.6|561.9|561.4|500
1634716830000|2021-10-20 08:00:30|561.7|561.3|561.7|561.3|561.9|561.5|561.7|561.3|1541
1634716840000|2021-10-20 08:00:40|561.9|561.5|561.9|561.5|561.9|561.5|561.9|561.5|0
1634716850000|2021-10-20 08:00:50|562.1|561.6|561.9|561.4|562.1|561.6|561.9|561.4|332
1634716860000|2021-10-20 08:01:00|562.1|561.6|561.8|561.3|562.1|561.6|561.7|561.2|1127
1634716870000|2021-10-20 08:01:10|562|561.5|562.1|561.7|562.1|561.7|561.9|561.4|1607
1634716880000|2021-10-20 08:01:20|561.9|561.5|561.6|561.2|562.1|561.7|561.6|561.2|2736
1634716890000|2021-10-20 08:01:30|561.8|561.5|561.8|561.3|561.8|561.5|561.8|561.3|608
1634716900000|2021-10-20 08:01:40|561.7|561.2|561.5|561.1|561.7|561.2|561.5|561.1|594
1634716910000|2021-10-20 08:01:50|561.7|561.3|561.5|561.1|561.7|561.3|561.5|561|275
1634716920000|2021-10-20 08:02:00|562.3|561.9|562.5|562|562.5|562|562.3|561.8|500
1634716930000|2021-10-20 08:02:10|562.6|561.8|562.4|562|562.6|562.1|562.3|561.8|812
1634716940000|2021-10-20 08:02:20|562.2|561.8|562|561.4|562.4|562|562|561.4|811
1634716950000|2021-10-20 08:02:30|562.2|561.6|562.2|561.8|562.4|561.9|562.2|561.6|200
1634716960000|2021-10-20 08:02:40|562.3|561.7|562.1|561.7|562.3|561.9|562.1|561.7|60
1634716970000|2021-10-20 08:02:50|562.3|561.8|561.9|561.3|562.3|561.8|561.5|561.1|1758
1634716980000|2021-10-20 08:03:00|561.4|561|561|560.6|561.4|561|560.8|560.4|657
1634716990000|2021-10-20 08:03:10|560.8|560.4|560.7|560.4|561|560.6|560.7|560.4|172
1634717000000|2021-10-20 08:03:20|560.9|560.6|560.7|560.4|560.9|560.6|560.5|560.2|912
1634717010000|2021-10-20 08:03:30|560.5|560.1|560.2|559.8|560.5|560.1|560.2|559.8|2761
1634717020000|2021-10-20 08:03:40|560.4|560|560.7|560.2|560.7|560.2|560.4|560|1003
1634717030000|2021-10-20 08:03:50|560.5|560|560.5|560.1|560.5|560.1|560.5|560|1543
1634717040000|2021-10-20 08:04:00|560.7|560.3|560.4|559.9|560.7|560.3|560.4|559.9|0
1634717050000|2021-10-20 08:04:10|560.6|560.1|560.4|559.9|560.6|560.2|560.4|559.9|3092
1634717070000|2021-10-20 08:04:30|560.6|560.1|560.8|560.4|560.8|560.4|560.6|560.1|2420
1634717080000|2021-10-20 08:04:40|560.6|560.2|560.6|560.1|560.8|560.4|560.6|560.1|817
1634717090000|2021-10-20 08:04:50|560.8|560.4|560.9|560.4|561.1|560.6|560.8|560.4|747
1634717100000|2021-10-20 08:05:00|561|560.7|560.7|560.4|561.2|560.9|560.7|560.3|11670
1634717110000|2021-10-20 08:05:10|560.6|560.3|560.6|560.3|560.7|560.6|560.6|560.3|5035
1634717120000|2021-10-20 08:05:20|560.5|560.4|560.7|560.4|560.8|560.6|560.5|560.4|3338
1634717130000|2021-10-20 08:05:30|560.8|560.5|560.8|560.5|561.2|560.9|560.8|560.5|30147
1634717140000|2021-10-20 08:05:40|560.9|560.6|560.5|560.3|561.1|560.7|560.5|560.3|11328
1634717150000|2021-10-20 08:05:50|560.6|560.2|560.6|560.4|560.8|560.4|560.6|560.2|2660
1634717160000|2021-10-20 08:06:00|560.5|560.3|560.4|560.1|560.5|560.3|560.3|560|445
1634717170000|2021-10-20 08:06:10|560.6|560.2|560.6|560.3|560.6|560.3|560.6|560.2|5264
1634717180000|2021-10-20 08:06:20|560.5|560.4|560.4|560.2|560.5|560.4|560.4|560.1|1689
1634717190000|2021-10-20 08:06:30|560.5|560.3|560.4|560.2|560.6|560.3|560.4|560.1|8561
1634717200000|2021-10-20 08:06:40|560.5|560.3|560.4|560.2|560.6|560.3|560.4|560.2|1653
1634717210000|2021-10-20 08:06:50|560.5|560.3|560.6|560.3|560.6|560.3|560.4|560.3|4131
1634717220000|2021-10-20 08:07:00|560.5||560.6||560.6||560.5||3
1634717230000|2021-10-20 08:07:10|560.7|560.4|560.8|560.5|560.8|560.5|560.7|560.4|227
1634717240000|2021-10-20 08:07:20|560.9|560.6|560.6|560.5|561.1|561|560.6|560.5|23619
1634717250000|2021-10-20 08:07:30|||||||||5466
1634717260000|2021-10-20 08:07:40|560.8|560.6|560.8|560.6|560.8|560.6|560.8|560.6|2183
1634717270000|2021-10-20 08:07:50|560.9|560.7|561|560.8|561|560.8|560.9|560.7|3744
1634717280000|2021-10-20 08:08:00|561.1|560.9|561.2|560.9|561.3|561|560.7|560.5|9778
1634717290000|2021-10-20 08:08:10|561.3|561|561.3|561|561.3|561.1|561.3|561|1800
1634717300000|2021-10-20 08:08:20|561.4|561.1|561.3|561.1|561.4|561.2|561.3|561.1|332
1634717310000|2021-10-20 08:08:30|561.2|561|561.2|560.9|561.2|561|561.1|560.9|822
1634717320000|2021-10-20 08:08:40|561.1|560.8|561|560.7|561.2|560.9|560.9|560.7|3336
1634717330000|2021-10-20 08:08:50|560.9||560.9||560.9||560.9||0
1634717350000|2021-10-20 08:09:10|560.8|560.5|560.8|560.7|561|560.7|560.8|560.5|8971
1634717360000|2021-10-20 08:09:20|560.9|560.8|560.7|560.6|561.1|560.8|560.7|560.6|2508
1634717370000|2021-10-20 08:09:30|560.9|560.5|561|560.7|561|560.7|560.9|560.5|5940
1634717380000|2021-10-20 08:09:40|560.9|560.6|560.8|560.5|560.9|560.7|560.7|560.5|5531
1634717400000|2021-10-20 08:10:00|560.7|560.6|560.9|560.6|560.9|560.6|560.7|560.5|1808
1634717410000|2021-10-20 08:10:10|560.8|560.9|560.6|560.3|561|560.9|560.5|560.2|23474
1634717420000|2021-10-20 08:10:20|560.7|560.4|560.7|560.4|560.7|560.4|560.7|560.3|1000
1634717430000|2021-10-20 08:10:30|560.6|560.3|560.6|560.4|560.6|560.4|560.5|560.2|3900
1634717440000|2021-10-20 08:10:40|560.5|560.3|560.6|560.2|560.6|560.3|560.4|560.2|6648
1634717450000|2021-10-20 08:10:50|560.5||560.5||560.5||560.5||0
1634717460000|2021-10-20 08:11:00|560.4|560.4|560.4|560.2|560.5|560.4|560.4|560.2|500
1634717470000|2021-10-20 08:11:10|560.5|560.3|560.3|560.1|560.5|560.3|560.3|560.1|6576
1634717480000|2021-10-20 08:11:20|560.4|560.3|560.4|560.1|560.4|560.3|560.3|560.1|5000
1634717490000|2021-10-20 08:11:30|560.5|560.2|560.4|560.1|560.5|560.2|560.4|560.1|250
1634717500000|2021-10-20 08:11:40|560.3|560.2|560.5|560.3|560.6|560.4|560.3|560.2|3012
1634717510000|2021-10-20 08:11:50|560.6|560.5|560.6|560.3|560.6|560.5|560.6|560.3|6000
1634717520000|2021-10-20 08:12:00|560.7|560.4|560.3|560.1|560.8|560.5|560.3|560.1|6425
1634717530000|2021-10-20 08:12:10|560.4|560.3|560.6|560.2|560.7|560.3|560.4|560.1|107
1634717540000|2021-10-20 08:12:20||560.3||560.3||560.4||560.3|400
1634717550000|2021-10-20 08:12:30|560.5|560.4|560.7|560.2|560.7|560.5|560.5|560.2|1876
1634717560000|2021-10-20 08:12:40|560.6|560.3|560.4|560.1|560.6|560.3|560.4|560.1|250
1634717570000|2021-10-20 08:12:50|560.5|560.4|560.3|560.1|560.5|560.4|560.3|560.1|9739
1634717580000|2021-10-20 08:13:00|560.2|560.2|560.2|560.1|560.9|560.5|560.2|560.1|49202
1634717590000|2021-10-20 08:13:10|||||||||4163
1634717600000|2021-10-20 08:13:20|560.1|560|559.6|559.4|560.2|560|559.6|559.4|138654
1634717610000|2021-10-20 08:13:30|559.5|559.3|558.7|558.6|559.6|559.5|558.7|558.6|49133
1634717620000|2021-10-20 08:13:40|558.6|558.4|558.4|558|558.7|558.4|557.7|557.5|64406
1634717630000|2021-10-20 08:13:50|558.3|558.1|559|558.6|559.2|559.1|558.3|557.8|167551
1634717640000|2021-10-20 08:14:00|558.9|558.5|558.7|558.4|559.1|558.6|558.3|557.9|27259
1634717650000|2021-10-20 08:14:10|558.6|558.3|558.2|557.8|558.9|558.5|558.2|557.8|13977
1634717660000|2021-10-20 08:14:20|558.1|557.7|557.6|557.3|558.2|557.7|557.5|557.2|10950
1634717670000|2021-10-20 08:14:30|557.5|557.2|557.1|556.9|557.5|557.2|557.1|556.9|12461
1634717680000|2021-10-20 08:14:40|557.3|557.2|557.4|557.1|557.5|557.3|557.2|556.9|16252
1634717690000|2021-10-20 08:14:50|557.6|557|557.3|557.1|557.6|557.3|557.3|557|5022
1634717700000|2021-10-20 08:15:00|557.5|557.2|558.3|557.9|558.5|558|557.5|557.2|22861
1634717710000|2021-10-20 08:15:10|558|557.8|557.2|556.8|558.3|558.1|557.1|556.7|64629
1634717720000|2021-10-20 08:15:20|557.3|557|557.8|557.3|557.9|557.6|557.2|557|18952
1634717730000|2021-10-20 08:15:30|557.7|557.2|557|556.7|557.7|557.3|557|556.6|14100
1634717740000|2021-10-20 08:15:40|557.1|556.8|557.5|556.9|557.9|557.4|557|556.6|4967
1634717750000|2021-10-20 08:15:50|557.4|557|557.3|557|557.4|557|557.3|557|3000
1634717760000|2021-10-20 08:16:00|557.2|557.1|557.5|557.3|557.6|557.4|557.1|557.1|6360
1634717770000|2021-10-20 08:16:10|557.7|557.4|557.4|557.1|557.8|557.4|557.4|557|4645
1634717780000|2021-10-20 08:16:20|557.3|557.2|557.2|556.8|557.6|557.2|557.1|556.7|10067
1634717790000|2021-10-20 08:16:30|557.1|556.7|557.2|557|557.6|557.3|557.1|556.7|17255
1634717800000|2021-10-20 08:16:40|557.1|556.9|557.1|556.7|557.3|557|557|556.6|8122
1634717810000|2021-10-20 08:16:50|557|556.6|556.2|556|557|556.7|556.2|556|17050
1634717820000|2021-10-20 08:17:00|556.4|556.1|556|555.7|556.5|556.1|556|555.6|8646
1634717830000|2021-10-20 08:17:10|556.2|556|556.1|555.7|556.3|556|556.1|555.7|8944
1634717840000|2021-10-20 08:17:20|556.3|555.8|556.6|556.1|556.7|556.3|556.1|555.8|12158
1634717850000|2021-10-20 08:17:30|556.5|556.2|556.5|556.2|556.7|556.4|556.5|556.2|6371
1634717860000|2021-10-20 08:17:40|556.4|556.1|556.3|555.9|556.4|556.1|556.3|555.9|211
1634717870000|2021-10-20 08:17:50|556.2|556|556.2|556|556.2|556|556.2|556|0
1634717880000|2021-10-20 08:18:00|556.4|556.1|556.5|556.3|556.5|556.3|556.1|555.8|11047
1634717890000|2021-10-20 08:18:10|556.4|556.2|556.9|556.5|557.1|556.7|556.4|556.1|7722
1634717900000|2021-10-20 08:18:20|556.8|556.4|556.5|556.1|556.8|556.4|556.5|556.1|462
1634717910000|2021-10-20 08:18:30|556.6|556.2|556.9|556.7|556.9|556.7|556.5|556.2|10260
1634717920000|2021-10-20 08:18:40||556.6||556.5||556.6||556.5|0
1634717930000|2021-10-20 08:18:50|557|556.6|556.6|556.1|557.1|556.7|556.6|556.1|2093
1634717940000|2021-10-20 08:19:00|556.8|556.2|556.9|556.7|557|556.7|556.8|556.2|5427
1634717950000|2021-10-20 08:19:10|557.2|556.8|557.1|556.8|557.3|557.2|557.1|556.8|5801
1634717960000|2021-10-20 08:19:20|557.3|557.2|556.8|556.3|557.3|557.2|556.8|556.3|11211
1634717970000|2021-10-20 08:19:30|557|556.4|557|556.6|557|556.7|557|556.4|1153
1634717980000|2021-10-20 08:19:40|556.9|556.8|556.9|556.5|557|556.9|556.9|556.5|6166
1634717990000|2021-10-20 08:19:50|557.1|557|557.2|556.9|557.2|557|556.9|556.5|13996
1634718000000|2021-10-20 08:20:00|557.3|556.8|557.3|556.9|557.3|556.9|557.3|556.7|0
1634718010000|2021-10-20 08:20:10|557.2|556.8|556.7|556.3|557.2|556.8|556.7|556.3|2325
1634718020000|2021-10-20 08:20:20||556.2||556.3||556.3||556.2|0
1634718030000|2021-10-20 08:20:30|556.6|556.2|556|555.8|556.6|556.2|556|555.8|31482
1634718040000|2021-10-20 08:20:40|555.9|555.7|556|555.7|556|555.8|555.9|555.5|1832
1634718050000|2021-10-20 08:20:50|555.9|555.8|556.1|555.9|556.1|555.9|555.8|555.7|5332
1634718060000|2021-10-20 08:21:00|556.3|556|555.9|555.5|556.4|556.1|555.9|555.5|14378
1634718080000|2021-10-20 08:21:20|555.8|555.6|555.8|555.5|555.8|555.6|555.8|555.5|70
1634718090000|2021-10-20 08:21:30||555.6||555.6||555.6||555.6|0
1634718100000|2021-10-20 08:21:40|555.7|555.5|555.4|555.1|555.8|555.5|555.3|555.1|8705
1634718110000|2021-10-20 08:21:50|555.5|555.2|555.8|555.2|555.8|555.4|555.4|555.2|7769
1634718120000|2021-10-20 08:22:00|555.9|555.3|556.1|555.6|556.1|556|555.9|555.3|16287
1634718130000|2021-10-20 08:22:10|556|555.7|556.2|555.9|556.2|556|556|555.7|3407
1634718140000|2021-10-20 08:22:20|556.4|556.3|556.3|556.1|556.4|556.3|556.3|555.9|12000
1634718150000|2021-10-20 08:22:30|556.4|556.2|556.6|556.4|556.6|556.4|556.3|556.1|4773
1634718160000|2021-10-20 08:22:40|556.7|556.3|556.7|556.5|556.8|556.5|556.7|556.3|1429
1634718170000|2021-10-20 08:22:50|556.8|556.6|557|556.6|557|556.7|556.7|556.5|6215
1634718180000|2021-10-20 08:23:00|556.9|556.7|556.9|556.6|557|556.7|556.9|556.6|887
1634718190000|2021-10-20 08:23:10|557|556.7|556.9|556.6|557.2|556.9|556.9|556.6|1854
1634718200000|2021-10-20 08:23:20|557.1|556.7|557.5|557|557.6|557.5|557|556.7|14404
1634718210000|2021-10-20 08:23:30|557.4||557.4||557.4||557.4||0
1634718220000|2021-10-20 08:23:40|557.5|557.1|557.3|557|557.5|557.3|557.3|557|10430
1634718230000|2021-10-20 08:23:50|557.2|556.9|556.6|556.5|557.2|556.9|556.6|556.5|4521
1634718240000|2021-10-20 08:24:00|556.8|556.4|557.2|557|557.2|557|556.8|556.3|13747
1634718250000|2021-10-20 08:24:10|557.1|556.9|557.2|556.9|557.2|557|556.9|556.6|8372
1634718260000|2021-10-20 08:24:20|557.4|557|557.1|556.8|557.5|557.1|557.1|556.8|5537
1634718270000|2021-10-20 08:24:30|557.2|556.9|557.5|557.2|557.7|557.4|557.2|556.9|10714
1634718280000|2021-10-20 08:24:40|557.4|557.4|557.3|556.8|557.5|557.4|557.3|556.8|629
1634718290000|2021-10-20 08:24:50|557.2|556.7|556.9|556.5|557.2|556.7|556.9|556.4|467
1634718300000|2021-10-20 08:25:00|556.8|556.6|556.7|556.2|557|556.6|556.7|556.1|0
1634718310000|2021-10-20 08:25:10|556.6|556.3|557|556.7|557|556.8|556.5|556.3|7386
1634718320000|2021-10-20 08:25:20|557.1|556.8|557.4|557.2|557.7|557.3|557|556.8|5712
1634718330000|2021-10-20 08:25:30|557.3|557.1|557.3|557.1|557.3|557.2|557.3|557.1|126
1634718340000|2021-10-20 08:25:40|557.5|557.2|557.5|557.1|557.6|557.4|557.5|557.1|474
1634718350000|2021-10-20 08:25:50|557.4|557.4|557.4|557.1|557.4|557.4|557.4|557.1|317
1634718360000|2021-10-20 08:26:00|557.6|557.5|557.2|556.9|557.6|557.5|557.2|556.9|42462
1634718370000|2021-10-20 08:26:10|557.4|557|557.4|557.2|557.5|557.3|557.4|557|6542
1634718380000|2021-10-20 08:26:20|557.3|557.1|557.3|557|557.5|557.1|557.1|557|2873
1634718390000|2021-10-20 08:26:30|557.2|556.9|557.5|557|557.5|557.2|557|556.9|4527
1634718400000|2021-10-20 08:26:40|557.7|557.6|557.6|557.3|557.7|557.6|557.5|557|6205
1634718410000|2021-10-20 08:26:50|557.5|557.2|557.3|557|557.5|557.2|557.3|557|0
1634718420000|2021-10-20 08:27:00|557.4|557.1|557.4|557.2|557.4|557.3|557.3|557.1|3198
1634718430000|2021-10-20 08:27:10|557.6|557.3|557.7|557.5|557.9|557.6|557.6|557.3|4539
1634718440000|2021-10-20 08:27:20|557.9|557.6|558.1|557.9|558.2|558|557.9|557.6|11137
1634718450000|2021-10-20 08:27:30|558.2|558|558.4|558.3|558.4|558.3|558.1|557.8|15170
1634718460000|2021-10-20 08:27:40||558.1||558.1||558.1||558.1|9118
1634718480000|2021-10-20 08:28:00|558.3|558|557.7|557.4|558.3|558|557.7|557.4|10061
1634718490000|2021-10-20 08:28:10|557.8|557.5|557.9|557.5|557.9|557.7|557.8|557.5|1926
1634718500000|2021-10-20 08:28:20|557.8|557.6|557.8|557.6|557.8|557.6|557.8|557.6|1366
1634718510000|2021-10-20 08:28:30|557.9|557.7|557.9|557.7|557.9|557.7|557.8|557.6|2964
1634718520000|2021-10-20 08:28:40|558|557.8|558.4|558.1|558.4|558.1|557.9|557.7|4400
1634718530000|2021-10-20 08:28:50|558.5|558|558.2|558|558.6|558.2|558|557.8|11738
1634718540000|2021-10-20 08:29:00|558.4|558.1|558.3|558.1|558.4|558.1|558.3|558|1000
1634718550000|2021-10-20 08:29:10|558.2|558|558.6|558.3|558.6|558.3|558.2|558|702
1634718560000|2021-10-20 08:29:20|558.5|558.2|559|558.7|559|558.8|558.5|558.2|9323
1634718570000|2021-10-20 08:29:30|559.1|558.8|558.9|558.6|559.2|558.8|558.8|558.4|8331
1634718580000|2021-10-20 08:29:40|558.8|558.5|558.6|558.4|558.8|558.5|558.6|558.4|2013
1634718600000|2021-10-20 08:30:00|558.5|558.3|558.9|558.6|559.5|559.2|558.4|558|110785
1634718610000|2021-10-20 08:30:10|559.1|558.7|558.7|558.4|559.3|558.9|558.7|558.3|9831
1634718620000|2021-10-20 08:30:20|558.6|558.3|558.5|558.2|558.8|558.5|558.2|558|31094
1634718630000|2021-10-20 08:30:30|558.4|558.1|559|558.5|559.1|558.7|558.3|558|4422
1634718640000|2021-10-20 08:30:40|558.9||558.9||558.9||558.9||0
1634718660000|2021-10-20 08:31:00|558.8|558.4|559.1|558.6|559.1|558.6|558.6|558.2|1626
1634718670000|2021-10-20 08:31:10|559|559|558.4|558.1|559|559|558.4|558.1|4672
1634718680000|2021-10-20 08:31:20||558||558.1||558.1||558|1600
1634718690000|2021-10-20 08:31:30|558.3|558|558.3|558|558.3|558.1|558.3|558|0
1634718700000|2021-10-20 08:31:40|558.2|557.9|557.5|557.2|558.2|557.9|557.5|557.1|4796
1634718710000|2021-10-20 08:31:50|557.4|557.1|557.3|557|557.4|557.1|557.1|557|2434
1634718720000|2021-10-20 08:32:00|557.2|556.9|557.2|556.9|557.3|557|556.9|556.5|4668
1634718730000|2021-10-20 08:32:10||557||556.9||557||556.9|0
1634718740000|2021-10-20 08:32:20|557.3|557|557.5|557.3|557.8|557.5|557.3|557|11393
1634718750000|2021-10-20 08:32:30|557.6|557.4|557.7|557.3|557.7|557.4|557.6|557.3|4273
1634718760000|2021-10-20 08:32:40|557.6|557.4|557.6|557.4|557.7|557.5|557.6|557.3|1359
1634718770000|2021-10-20 08:32:50|557.5|557.3|557.3|556.9|557.5|557.3|557.3|556.8|2019
1634718780000|2021-10-20 08:33:00|557.2|556.8|557.1|556.7|557.2|556.8|557.1|556.7|0
1634718810000|2021-10-20 08:33:30|557.2|557.1|557.4|557.1|557.4|557.2|557.1|556.8|11771
1634718820000|2021-10-20 08:33:40|557.5|557.2|557.5|557.2|557.5|557.3|557.3|557.1|7229
1634718830000|2021-10-20 08:33:50|557.6|557.3|557.7|557.3|557.7|557.4|557.5|557.2|1949
1634718840000|2021-10-20 08:34:00|557.6|557.2|557.1|556.7|557.6|557.2|557.1|556.7|6898
1634718850000|2021-10-20 08:34:10|557|556.6|556.9|556.5|557|556.6|556.9|556.5|0
1634718860000|2021-10-20 08:34:20|556.8|556.4|557.2|556.7|557.2|556.8|556.8|556.2|12504
1634718870000|2021-10-20 08:34:30|557.1|556.8|557.2|556.8|557.3|557.2|557.1|556.8|22241
1634718880000|2021-10-20 08:34:40|557.1|556.7|557.1|556.8|557.1|556.8|557.1|556.7|20
1634718890000|2021-10-20 08:34:50|557|556.7|557|556.6|557.1|556.7|556.9|556.6|100
1634718900000|2021-10-20 08:35:00|556.9|556.5|556.9|556.5|556.9|556.6|556.9|556.5|250
1634718910000|2021-10-20 08:35:10|557.1|556.6|557.1|556.7|557.1|557|557.1|556.6|18230
1634718920000|2021-10-20 08:35:20|557|556.6|556.8|556.5|557|556.7|556.8|556.5|3629
1634718930000|2021-10-20 08:35:30|557|556.6|557|556.8|557|556.8|557|556.6|4467
1634718940000|2021-10-20 08:35:40|557.1|556.9|557.2|556.9|557.2|557|557.1|556.9|6663
1634718950000|2021-10-20 08:35:50|557.1|556.8|556.9|556.6|557.1|556.8|556.9|556.6|500
1634718960000|2021-10-20 08:36:00|556.8|556.7|557.3|556.9|557.3|557|556.7|556.7|4280
1634718970000|2021-10-20 08:36:10|557.2|556.8|557|556.7|557.2|556.8|557|556.7|0
1634718980000|2021-10-20 08:36:20|556.9|556.6|556.9|556.7|557|556.8|556.8|556.6|1157
1634718990000|2021-10-20 08:36:30|557.1|556.8|557|556.7|557.2|557|556.9|556.7|18906
1634719000000|2021-10-20 08:36:40|557.1|557|556.9|556.6|557.2|557|556.9|556.6|15688
1634719010000|2021-10-20 08:36:50|556.8||556.7||556.8||556.7||1100
1634719020000|2021-10-20 08:37:00|556.6|556.5|555.9|555.6|556.6|556.5|555.9|555.5|14976
1634719030000|2021-10-20 08:37:10|555.8|555.5|555.8|555.6|555.8|555.6|555.8|555.5|0
1634719040000|2021-10-20 08:37:20|555.9|555.7|556.3|556.2|556.3|556.2|555.8|555.7|10536
1634719050000|2021-10-20 08:37:30|556.4|556.3|556.3|556|556.7|556.3|556.2|555.8|23606
1634719070000|2021-10-20 08:37:50|556|555.9|556|555.7|556.3|556|556|555.7|5500
1634719080000|2021-10-20 08:38:00||555.8||555.8||555.8||555.7|0
1634719090000|2021-10-20 08:38:10|556.1|555.9|556.2|555.9|556.2|555.9|556.1|555.9|2817
1634719100000|2021-10-20 08:38:20|556.3|556|556.9|556.5|557.2|556.7|556.2|556|6277
1634719110000|2021-10-20 08:38:30|||||||||100
1634719120000|2021-10-20 08:38:40|556.8|556.4|556.4|556.1|556.8|556.4|556.4|556|400
1634719130000|2021-10-20 08:38:50|556.5|556.4|556.6|556.3|556.9|556.7|556.5|556.1|17799
1634719140000|2021-10-20 08:39:00|556.7|556.4|557|556.8|557|556.8|556.7|556.4|3317
1634719150000|2021-10-20 08:39:10|557.1|556.9|557.1|556.7|557.2|556.9|557.1|556.7|0
1634719160000|2021-10-20 08:39:20|557.2|556.8|557.3|557.1|557.5|557.2|557.1|556.8|3869
1634719170000|2021-10-20 08:39:30|557.2|557|557.2|557|557.2|557|557.2|557|0
1634719180000|2021-10-20 08:39:40|557.1|556.8|557|556.7|557.1|556.8|557|556.7|4892
1634719190000|2021-10-20 08:39:50|557.1|557|557.3|557.1|557.3|557.1|557.1|557|12230
1634719200000|2021-10-20 08:40:00|557.4|557.2|557.2|557|557.5|557.2|557.2|557|1671
1634719210000|2021-10-20 08:40:10|557.1||557.1||557.1||557.1||34000
1634719220000|2021-10-20 08:40:20|557.2||557.2||557.2||557.2||3000
1634719230000|2021-10-20 08:40:30|557.3|557.1|557|556.9|557.4|557.1|557|556.9|12773
1634719240000|2021-10-20 08:40:40|556.9|556.7|556.7|556.4|556.9|556.7|556.7|556.4|1928
1634719250000|2021-10-20 08:40:50|556.8|556.5|557.1|556.8|557.2|556.9|556.8|556.5|6518
1634719260000|2021-10-20 08:41:00|557|556.7|557|556.7|557|556.7|557|556.7|50
1634719270000|2021-10-20 08:41:10|557.1|556.8|557.6|557.3|557.8|557.6|557.1|556.8|14581
1634719280000|2021-10-20 08:41:20|557.5|557.4|557.6|557.4|557.6|557.5|557.5|557.4|1919
1634719290000|2021-10-20 08:41:30|557.7|557.5|557.8|557.5|557.8|557.6|557.6|557.5|2544
1634719300000|2021-10-20 08:41:40|557.7|557.4|557.7|557.3|557.7|557.4|557.7|557.2|0
1634719310000|2021-10-20 08:41:50|557.5|557.2|556.9|556.6|557.5|557.2|556.9|556.6|3108
1634719320000|2021-10-20 08:42:00||556.5||556.6||556.6||556.5|0
1634719330000|2021-10-20 08:42:10|557|556.7|557.5|557|557.5|557.1|557|556.7|8669
1634719340000|2021-10-20 08:42:20|557.4|557.1|557.4|557.2|557.5|557.2|557.4|557.1|444
1634719350000|2021-10-20 08:42:30|557.3|557.1|557.8|557.6|557.9|557.7|557.3|556.8|10996
1634719360000|2021-10-20 08:42:40|557.7|557.5|557.5|557.3|557.7|557.5|557.5|557.3|420
1634719370000|2021-10-20 08:42:50|557.6|557.4|557.8|557.5|557.8|557.5|557.6|557.4|4241
1634719380000|2021-10-20 08:43:00|557.9|557.6|558|557.7|558|557.7|557.9|557.5|1500
1634719390000|2021-10-20 08:43:10|557.9|557.6|557.7|557.4|558|557.8|557.7|557.4|2849
1634719400000|2021-10-20 08:43:20|557.6|557.3|557.8|557.5|557.9|557.6|557.6|557.3|3948
1634719410000|2021-10-20 08:43:30|557.9|557.6|557.9|557.6|557.9|557.6|557.9|557.5|100
1634719420000|2021-10-20 08:43:40|558|557.7|557.9|557.6|558|557.8|557.9|557.6|387
1634719430000|2021-10-20 08:43:50|558|557.7|558.3|558|558.3|558.1|558|557.6|1645
1634719440000|2021-10-20 08:44:00|558.4|558.1|558.5|558.2|558.6|558.2|558.4|558.1|1622
1634719450000|2021-10-20 08:44:10|558.6|558.3|558.3|558.1|558.6|558.4|558.3|558|2974
1634719460000|2021-10-20 08:44:20|558.4|558|558.7|558.6|558.8|558.6|558.3|558|6223
1634719470000|2021-10-20 08:44:30|558.6|558.5|558.9|558.5|559|558.6|558.6|558.4|866
1634719480000|2021-10-20 08:44:40|558.7|558.4|558.7|558.4|558.7|558.4|558.6|558.3|0
1634719490000|2021-10-20 08:44:50||558.5||558.4||558.5||558.4|27
1634719500000|2021-10-20 08:45:00|558.6|558.3|558.6|558.3|558.6|558.3|558.3|558|8881
1634719510000|2021-10-20 08:45:10|558.5|558.2|558.6|558.3|558.7|558.6|558.5|558.2|10028
1634719520000|2021-10-20 08:45:20|||||||||315
1634719530000|2021-10-20 08:45:30|558.5|558.2|558.4|558.1|558.5|558.2|558.3|558.1|5643
1634719540000|2021-10-20 08:45:40|558.6|558.2|558.7|558.4|558.7|558.4|558.4|558.2|7397
1634719550000|2021-10-20 08:45:50|558.6|558.3|558.8|558.5|558.8|558.5|558.6|558.2|4867
1634719560000|2021-10-20 08:46:00|558.7|558.4|558.5|558.2|558.7|558.5|558.4|558.2|2596
1634719570000|2021-10-20 08:46:10|558.6|558.3|558.8|558.5|558.9|558.6|558.6|558.3|7470
1634719580000|2021-10-20 08:46:20|558.7|558.4|558.7|558.4|558.8|558.4|558.7|558.3|0
1634719590000|2021-10-20 08:46:30|558.9|558.5|559|558.7|559|558.8|558.9|558.5|1392
1634719600000|2021-10-20 08:46:40|558.9|558.6|559|558.8|559|558.8|558.9|558.6|1770
1634719610000|2021-10-20 08:46:50|559.1|558.9|559.2|558.8|559.3|559|559.1|558.8|3245
1634719620000|2021-10-20 08:47:00|559.1||559.1||559.1||559.1||0
1634719630000|2021-10-20 08:47:10|559.2|558.9|559.3|559|559.3|559.1|559.2|558.9|158
1634719640000|2021-10-20 08:47:20|559.4|559.3|559.6|559.4|559.6|559.4|559.4|559.1|9980
1634719650000|2021-10-20 08:47:30|559.8|559.5|559.9|559.6|559.9|559.7|559.7|559.4|13837
1634719660000|2021-10-20 08:47:40|560|559.7|560.1|559.8|560.1|559.9|559.9|559.7|19349
1634719670000|2021-10-20 08:47:50|560|559.7|559.8|559.6|560.1|559.7|559.8|559.5|2415
1634719680000|2021-10-20 08:48:00|559.9|559.7|560.2|559.9|560.2|560.1|559.9|559.7|3903
1634719690000|2021-10-20 08:48:10|560.1|560|560.1|559.8|560.2|560|560.1|559.7|1540
1634719700000|2021-10-20 08:48:20|560.2|559.9|560.2|559.9|560.2|559.9|559.9|559.6|5404
1634719710000|2021-10-20 08:48:30|560.1|559.8|560.1|560|560.1|560|560.1|559.8|3962
1634719720000|2021-10-20 08:48:40|560.2|559.9|560.3|560.1|560.3|560.1|560.2|559.9|6103
1634719730000|2021-10-20 08:48:50|560.4|560.2|560.6|560.4|560.7|560.4|560.4|560.2|3842
1634719740000|2021-10-20 08:49:00|560.5|560.2|560.1|559.8|560.5|560.2|560|559.8|2578
1634719750000|2021-10-20 08:49:10|560|559.7|560|559.6|560|559.7|560|559.6|0
1634719760000|2021-10-20 08:49:20|560.1|559.7|560.4|560.1|560.4|560.2|560|559.7|11559
1634719770000|2021-10-20 08:49:30|560.3|560|560.2|559.9|560.3|560|560.1|559.7|1981
1634719780000|2021-10-20 08:49:40|560.3|559.8|560.1|559.8|560.6|560.3|560.1|559.8|32451
1634719790000|2021-10-20 08:49:50|560|559.7|559.6|559.4|560|559.7|559.6|559.4|3802
1634719800000|2021-10-20 08:50:00|559.8|559.3|559.7|559.5|559.9|559.8|559.7|559.3|11576
1634719810000|2021-10-20 08:50:10|559.9|559.4|560.3|560|560.3|560|559.9|559.4|4182
1634719820000|2021-10-20 08:50:20|560.2|559.9|559.9|559.6|560.2|559.9|559.9|559.6|6600
1634719830000|2021-10-20 08:50:30|559.8|559.5|559.6|559.3|559.8|559.5|559.6|559.3|500
1634719840000|2021-10-20 08:50:40|559.5|559.4|559.3|559.1|559.5|559.4|559.3|559.1|1165
1634719850000|2021-10-20 08:50:50|559.4|559.2|559.6|559.4|559.6|559.4|559.4|559.2|3737
1634719860000|2021-10-20 08:51:00|559.7|559.3|559.9|559.5|560|559.5|559.6|559.3|9887
1634719870000|2021-10-20 08:51:10|559.8|559.6|559.8|559.5|560|559.6|559.8|559.5|0
1634719880000|2021-10-20 08:51:20|559.7|559.6|560.1|559.6|560.1|559.7|559.6|559.5|4538
1634719890000|2021-10-20 08:51:30|560.2|559.7|560|559.7|560.2|559.7|560|559.7|200
1634719900000|2021-10-20 08:51:40|559.9|559.8|560|559.6|560.4|560|559.7|559.5|10885
1634719910000|2021-10-20 08:51:50|559.9|559.7|559.9|559.6|560.2|559.7|559.9|559.6|1726
1634719920000|2021-10-20 08:52:00|559.8|559.7|559.6|559.5|559.8|559.7|559.6|559.5|3747
1634719930000|2021-10-20 08:52:10|559.8|559.6|559.9|559.6|560|559.6|559.8|559.6|5733
1634719940000|2021-10-20 08:52:20|560|559.7|560|559.7|560.3|560.2|559.8|559.5|15349
1634719950000|2021-10-20 08:52:30|559.9|559.6|559.9|559.5|559.9|559.7|559.9|559.5|0
1634719960000|2021-10-20 08:52:40|559.8||559.8||559.8||559.8||0
1634719970000|2021-10-20 08:52:50|559.7|559.4|560|559.7|560|559.7|559.5|559.4|19222
1634719980000|2021-10-20 08:53:00|560.1|559.8|560.1|559.7|560.2|559.8|560.1|559.7|5446
1634719990000|2021-10-20 08:53:10|560|559.8|560|559.7|560|559.8|560|559.7|179
1634720010000|2021-10-20 08:53:30|559.9|559.6|559.9|559.6|559.9|559.6|559.9|559.6|0
1634720020000|2021-10-20 08:53:40|560|559.7|559.7|559.5|560.2|560|559.7|559.5|8296
1634720030000|2021-10-20 08:53:50|559.6||559.8||559.8||559.6||709
1634720040000|2021-10-20 08:54:00|559.9|559.6|560|559.8|560|559.8|559.9|559.6|2810
1634720050000|2021-10-20 08:54:10|560.1|559.9|560.1|559.8|560.2|559.9|560.1|559.8|2967
1634720060000|2021-10-20 08:54:20|560.2|559.9|560.1|559.8|560.2|559.9|560.1|559.8|0
1634720070000|2021-10-20 08:54:30|560.2|559.9|560.2|559.9|560.2|559.9|560.2|559.9|0
1634720080000|2021-10-20 08:54:40||560||560||560||559.9|500
1634720090000|2021-10-20 08:54:50|560.3|560.1|560.2|560|560.5|560.3|560.2|559.9|10382
1634720100000|2021-10-20 08:55:00|560.1|559.9|560.1|559.8|560.1|560|560.1|559.8|227
1634720120000|2021-10-20 08:55:20|560|559.9|560|559.8|560.1|560|560|559.8|2250
1634720130000|2021-10-20 08:55:30|560.1|559.9|560.1|559.9|560.3|560.1|560.1|559.8|1799
1634720140000|2021-10-20 08:55:40|560.2||560.2||560.2||560.2||0
1634720150000|2021-10-20 08:55:50|||||||||1300
1634720160000|2021-10-20 08:56:00|560.1|560|560.4|560.1|560.4|560.2|560.1|559.9|3126
1634720170000|2021-10-20 08:56:10|560.6|560.2|560.6|560.3|560.7|560.4|560.4|560.2|2623
1634720180000|2021-10-20 08:56:20|560.7|560.4|560.8|560.6|560.8|560.6|560.7|560.4|1747
1634720190000|2021-10-20 08:56:30||560.5||560.5||560.5||560.5|0
1634720200000|2021-10-20 08:56:40|560.7|560.4|560.2|559.9|560.7|560.4|560.2|559.9|3219
1634720210000|2021-10-20 08:56:50|560.1|559.8|559.8|559.6|560.1|559.9|559.8|559.6|3813
1634720220000|2021-10-20 08:57:00|559.9|559.7|559.9|559.7|560.3|560.1|559.8|559.6|32630
1634720230000|2021-10-20 08:57:10|559.8|559.6|560|559.7|560|559.8|559.8|559.5|1586
1634720240000|2021-10-20 08:57:20|559.9||559.9||559.9||559.9||0
1634720250000|2021-10-20 08:57:30|559.8|559.6|559.2|558.9|559.9|559.6|559|558.9|21059
1634720260000|2021-10-20 08:57:40|559.3|559.2|558.9|558.7|559.4|559.2|558.9|558.7|6322
1634720270000|2021-10-20 08:57:50||558.6||558.6||558.6||558.6|0
1634720280000|2021-10-20 08:58:00|559|558.7|559.1|558.8|559.1|558.8|559|558.7|2238
1634720290000|2021-10-20 08:58:10|559|558.7|558.8|558.6|559|558.7|558.3|558|28149
1634720310000|2021-10-20 08:58:30|558.7|558.4|558.3|558|558.7|558.4|558.3|558|16602
1634720320000|2021-10-20 08:58:40|557.9|557.8|558|557.7|558.3|557.9|557.9|557.6|7016
1634720330000|2021-10-20 08:58:50||557.8||557.8||557.8||557.8|1000
1634720340000|2021-10-20 08:59:00|558.2|557.9|558.2|558|558.3|558|558.2|557.9|2376
1634720360000|2021-10-20 08:59:20|||||||||600
1634720370000|2021-10-20 08:59:30|558.1||558.2||558.2||558.1||1855
1634720380000|2021-10-20 08:59:40|558.1|558.1|558.4|558.1|558.5|558.1|558.1|558|2132
1634720390000|2021-10-20 08:59:50|558.5|558|558.4|558.1|558.5|558.1|558.4|558|100
1634720400000|2021-10-20 09:00:00|558.3|558|558.3|558.1|558.3|558.1|558.3|558|331
1634720410000|2021-10-20 09:00:10|558.2|558|558.4|558.1|558.4|558.1|558.1|558|1001
1634720420000|2021-10-20 09:00:20|558.5|558|558.4|558|558.5|558.1|558.4|558|0
1634720430000|2021-10-20 09:00:30|558.5|558.1|558.6|558.3|558.6|558.3|558.3|558|1780
1634720440000|2021-10-20 09:00:40|558.5|558.2|558.5|558.2|558.6|558.2|558.5|558.1|1500
1634720450000|2021-10-20 09:00:50|558.4|558.3|558.4|558.2|558.4|558.3|558.4|558.2|0
1634720460000|2021-10-20 09:01:00|558.3|558.1|558.3|558.1|558.3|558.1|558.3|558|1310
1634720470000|2021-10-20 09:01:10|558.2|558|557.9|557.6|558.4|558.1|557.9|557.6|12649
1634720480000|2021-10-20 09:01:20|558|557.7|558|557.7|558.1|558|558|557.7|25391
1634720490000|2021-10-20 09:01:30|558.2|557.8|558|557.7|558.2|557.8|558|557.7|6647
1634720500000|2021-10-20 09:01:40|558.6|557.8|557.7|557.2|558.7|558.4|557.4|557|62168
1634720510000|2021-10-20 09:01:50|557.8|557.7|557.7|557.4|557.9|557.7|557.7|557.2|2110
1634720520000|2021-10-20 09:02:00|557.8|557.5|557.9|557.5|557.9|557.6|557.8|557.5|2095
1634720540000|2021-10-20 09:02:20|557.8|557.4|557.7|557.4|557.8|557.5|557.7|557.4|748
1634720560000|2021-10-20 09:02:40|557.6|557.3|557.6|557.3|557.6|557.3|557.3|557.2|4787
1634720570000|2021-10-20 09:02:50|557.5|557.4|558.1|557.8|558.3|558|557.5|557.4|3923
1634720580000|2021-10-20 09:03:00|558.2|557.9|558|557.7|558.3|558|558|557.7|4779
1634720590000|2021-10-20 09:03:10|557.9|557.6|557.8|557.5|557.9|557.6|557.8|557.5|0
1634720600000|2021-10-20 09:03:20||557.6||557.5||557.6||557.5|0
1634720610000|2021-10-20 09:03:30|557.9|557.6|557.9|557.6|557.9|557.7|557.8|557.5|6686
1634720620000|2021-10-20 09:03:40||557.7||557.7||557.7||557.7|0
1634720630000|2021-10-20 09:03:50|557.8|557.6|557.9|557.5|558|557.6|557.7|557.5|611
1634720640000|2021-10-20 09:04:00|558.1|557.6|557.8|557.6|558.2|557.8|557.8|557.5|8908
1634720650000|2021-10-20 09:04:10|558|557.7|558.3|558|558.3|558|558|557.7|1469
1634720660000|2021-10-20 09:04:20||557.9||557.7||557.9||557.7|0
1634720670000|2021-10-20 09:04:30|558.1|557.9|558.1|557.9|558.1|557.9|558.1|557.9|100
1634720680000|2021-10-20 09:04:40|558|557.7|557.9|557.6|558|557.7|557.9|557.6|142
1634720690000|2021-10-20 09:04:50|558.1|558|558.1|557.7|558.3|558.1|558|557.7|32929
1634720700000|2021-10-20 09:05:00|558|557.6|558|557.7|558|557.8|557.9|557.5|3582
1634720710000|2021-10-20 09:05:10|558.1|557.8|558.2|558|558.3|558|558.1|557.8|4820
1634720720000|2021-10-20 09:05:20|558.1|558.1|558.2|557.9|558.2|558.1|558.1|557.8|0
1634720730000|2021-10-20 09:05:30|558.1|557.8|559.2|558.9|559.3|559|558.1|557.8|25530
1634720740000|2021-10-20 09:05:40|559.1||559.1||559.1||559.1||0
1634720750000|2021-10-20 09:05:50|559|558.7|558.8|558.5|559.1|558.7|558.8|558.5|612
1634720760000|2021-10-20 09:06:00|558.9|558.6|559.2|559|559.2|559.1|558.9|558.6|5622
1634720770000|2021-10-20 09:06:10|559.3|558.9|559.2|558.8|559.6|559.5|559.2|558.8|21412
1634720780000|2021-10-20 09:06:20|559.1|558.7|558.7|558.3|559.1|558.8|558.7|558.3|273
1634720790000|2021-10-20 09:06:30|558.6|558.2|558.4|558.2|558.6|558.2|558.4|558.1|0
1634720800000|2021-10-20 09:06:40|558.7|558.1|558.4|558.2|558.8|558.5|558.4|558|14479
1634720810000|2021-10-20 09:06:50|558.6|558.3|558.7|558.4|559|558.7|558.6|558.3|10487
1634720820000|2021-10-20 09:07:00|558.6|558.3|558.6|558.4|558.6|558.4|558.6|558.3|0
1634720830000|2021-10-20 09:07:10|558.8|558.3|558.8|558.4|558.9|558.8|558.8|558.3|2351
1634720840000|2021-10-20 09:07:20|558.9|558.5|558.9|558.6|558.9|558.7|558.9|558.5|1130
1634720850000|2021-10-20 09:07:30|559|558.7|559.1|558.8|559.2|559|558.9|558.7|4238
1634720860000|2021-10-20 09:07:40|559.2|558.9|559.2|558.9|559.4|559.1|559.2|558.9|7369
1634720870000|2021-10-20 09:07:50|559.3|559.1|558.7|558.4|559.4|559.1|558.7|558.4|32261
1634720880000|2021-10-20 09:08:00|558.9|558.3|558.7|558.4|558.9|558.4|558.7|558.3|3078
1634720890000|2021-10-20 09:08:10|558.9|558.5|559.4|559.2|559.4|559.2|558.9|558.5|7643
1634720900000|2021-10-20 09:08:20|559.5|559.3|559.9|559.6|560.3|560.1|559.5|559.3|11201
1634720910000|2021-10-20 09:08:30|560|559.7|560.1|559.5|560.1|559.7|560|559.5|0
1634720920000|2021-10-20 09:08:40|560|559.4|559.3|558.9|560|559.4|559.3|558.9|3579
1634720930000|2021-10-20 09:08:50|559.2|558.8|559.3|559|559.3|559|559.2|558.7|2000
1634720940000|2021-10-20 09:09:00||559.1||559||559.1||559|100
1634720950000|2021-10-20 09:09:10||558.9||558.9||558.9||558.9|0
1634720960000|2021-10-20 09:09:20|559.4|559|559.4|559.1|559.4|559.2|559.3|559|4130
1634720970000|2021-10-20 09:09:30|559.5|559.2|559.7|559.4|559.7|559.4|559.4|559.2|4879
1634720980000|2021-10-20 09:09:40|559.8|559.5|560.1|559.5|560.1|559.6|559.8|559.5|1208
1634720990000|2021-10-20 09:09:50|560|559.4|560|559.4|560|559.4|560|559.4|0
1634721000000|2021-10-20 09:10:00|559.9|559.5|559.9|559.6|560|559.7|559.5|559.2|7400
1634721020000|2021-10-20 09:10:20|559.8|559.5|559.8|559.5|559.8|559.5|559.8|559.5|50
1634721030000|2021-10-20 09:10:30|559.7|559.4|559.5|559.2|559.7|559.4|559.5|559.2|0
1634721050000|2021-10-20 09:10:50||559.3||559.2||559.3||559.2|2100
1634721060000|2021-10-20 09:11:00||559.3||559.2||559.4||559.2|63
1634721070000|2021-10-20 09:11:10|559.4||559.4||559.4||559.4||0
1634721090000|2021-10-20 09:11:30|559.3|559.1|559.3|559|559.3|559.1|559.3|559|275
1634721120000|2021-10-20 09:12:00|559.2|558.9|559.1|558.8|559.2|559|559|558.8|4081
1634721130000|2021-10-20 09:12:10|559|558.7|559|558.7|559|558.8|558.9|558.6|3666
1634721140000|2021-10-20 09:12:20|558.9|558.6|559|558.6|559|558.6|558.9|558.6|0
1634721150000|2021-10-20 09:12:30|558.9|558.5|558.6|558.5|559.1|559|558.6|558.4|21873
1634721160000|2021-10-20 09:12:40|558.7|558.6|559.2|558.9|559.3|559|558.7|558.6|5483
1634721170000|2021-10-20 09:12:50|559.3|559|559.4|559.1|559.5|559.2|559.3|559|2000
1634721180000|2021-10-20 09:13:00|559.3|559|559.2|558.9|559.5|559|559.2|558.9|0
1634721200000|2021-10-20 09:13:20|559.3|559|559.4|559.2|559.4|559.2|559.3|559|1815
1634721210000|2021-10-20 09:13:30|559.6|559.3|559.3|559|559.6|559.3|559.3|559|6726
1634721230000|2021-10-20 09:13:50|559.2|558.9|559|558.8|559.2|558.9|558.9|558.6|11998
1634721240000|2021-10-20 09:14:00|559.1|559|559.3|559.1|559.5|559.4|559.1|558.8|16319
1634721260000|2021-10-20 09:14:20|559.5|559.2|559.5|559.2|559.6|559.3|559.4|559.1|2658
1634721270000|2021-10-20 09:14:30|||||||||720
1634721280000|2021-10-20 09:14:40|559.4|559.3|559.5|559.4|559.5|559.4|559.4|559.1|1300
1634721290000|2021-10-20 09:14:50|559.6|559.3|559.6|559.3|559.6|559.3|559.6|559.3|1002
1634721300000|2021-10-20 09:15:00|559.5|559.2|559.2|558.9|559.6|559.2|559.2|558.9|1074
1634721310000|2021-10-20 09:15:10|559.1|558.8|558.9|558.6|559.1|558.8|558.9|558.5|639
1634721320000|2021-10-20 09:15:20|558.8|558.5|558.7|558.5|558.8|558.5|558.7|558.5|1912
1634721330000|2021-10-20 09:15:30|558.6|558.7|558.8|558.6|558.9|558.7|558.6|558.6|9321
1634721340000|2021-10-20 09:15:40||558.5||558.5||558.5||558.5|0
1634721360000|2021-10-20 09:16:00|558.9|558.6|558.9|558.7|559|558.8|558.9|558.6|6586
1634721370000|2021-10-20 09:16:10|559|558.8|559.4|559.1|559.4|559.1|559|558.8|1798
1634721380000|2021-10-20 09:16:20|559.3|559|559.1|558.8|559.3|559|559.1|558.7|1267
1634721400000|2021-10-20 09:16:40||558.9||558.8||558.9||558.8|300
1634721420000|2021-10-20 09:17:00|||||||||600
1634721430000|2021-10-20 09:17:10|559.2|558.9|559.2|558.9|559.4|559|559.2|558.9|87
1634721440000|2021-10-20 09:17:20|559.4|559|559.4|559.1|559.4|559.1|559.2|559|3078
1634721450000|2021-10-20 09:17:30|559.5|559|559.5|559.3|559.6|559.4|559.5|559|550
1634721460000|2021-10-20 09:17:40|559.7|559.4|560|559.8|560.1|559.9|559.7|559.4|5193
1634721470000|2021-10-20 09:17:50|559.9|559.7|559.8|559.6|560|559.8|559.7|559.6|3592
1634721480000|2021-10-20 09:18:00|559.7|559.5|559.7|559.5|559.7|559.5|559.7|559.4|811
1634721490000|2021-10-20 09:18:10||559.4||559.4||559.4||559.4|0
1634721500000|2021-10-20 09:18:20|559.8|559.5|559.6|559.5|559.8|559.5|559.6|559.5|700
1634721510000|2021-10-20 09:18:30|559.5|559.4|559.4|559.1|559.5|559.4|559.4|559.1|1280
1634721520000|2021-10-20 09:18:40|559.3|559|559.3|558.9|559.3|559|559.3|558.9|0
1634721550000|2021-10-20 09:19:10|559.2|559|559.3|559|559.3|559.2|559.2|559|1479
1634721560000|2021-10-20 09:19:20|559.4|559.1|559.4|559.2|559.4|559.2|559.4|559.1|351
1634721570000|2021-10-20 09:19:30|559.5|559.3|559.5|559.2|559.5|559.4|559.5|559.2|2039
1634721580000|2021-10-20 09:19:40|559.4|559.1|559.4|559|559.5|559.1|559.4|559|0
1634721590000|2021-10-20 09:19:50|559.3||559.3||559.3||559.3||0
1634721600000|2021-10-20 09:20:00|559.4|559.1|559.5|559.2|559.5|559.3|559.4|559.1|5623
1634721610000|2021-10-20 09:20:10|559.6|559.3|559.5|559.2|559.6|559.4|559.5|559.1|12147
1634721620000|2021-10-20 09:20:20|559.4|559.3|559.4|559.1|559.4|559.3|559.4|559.1|338
1634721630000|2021-10-20 09:20:30|559.5|559.2|559.4|559.2|559.5|559.2|559.4|559.2|150
1634721640000|2021-10-20 09:20:40|559.5|559.3|559.5|559.3|559.8|559.6|559.5|559.2|3962
1634721650000|2021-10-20 09:20:50|559.4|559.4|559.5|559.3|559.6|559.4|559.4|559.3|2660
1634721660000|2021-10-20 09:21:00|559.4|559.2|559.4|559.1|559.4|559.3|559.4|559.1|828
1634721670000|2021-10-20 09:21:10|559.5|559.2|559.5|559.2|559.5|559.2|559.5|559.2|0
1634721680000|2021-10-20 09:21:20|559.4|559.1|559.5|559.2|559.5|559.3|559.3|559|4475
1634721690000|2021-10-20 09:21:30|559.2|559.4|559.7|559.4|559.7|559.4|559.2|559.1|6271
1634721700000|2021-10-20 09:21:40|559.6|559.5|559.7|559.5|559.9|559.7|559.6|559.5|11662
1634721710000|2021-10-20 09:21:50|559.6|559.6|559.7|559.4|559.7|559.6|559.6|559.4|7167
1634721720000|2021-10-20 09:22:00|559.9|559.5|560|559.8|560|559.8|559.9|559.5|1639
1634721730000|2021-10-20 09:22:10|560.1|560|560|559.7|560.1|560|560|559.7|200
1634721740000|2021-10-20 09:22:20|559.9|559.8|559.9|559.8|559.9|559.8|559.9|559.8|12
1634721750000|2021-10-20 09:22:30|560|559.9|560.1|559.9|560.1|559.9|560|559.8|1807
1634721760000|2021-10-20 09:22:40|560|559.8|559.9|559.7|560|559.8|559.9|559.7|0
1634721770000|2021-10-20 09:22:50|560.1|560|560.2|560|560.3|560.1|559.9|559.7|37202
1634721780000|2021-10-20 09:23:00|560.3|560.1|560.5|560.3|560.5|560.3|560.3|560|7057
1634721790000|2021-10-20 09:23:10|560.4|560.2|560.4|560.2|560.4|560.2|560.4|560.2|0
1634721800000|2021-10-20 09:23:20|560.3|560.1|560.2|560|560.4|560.2|560|559.9|4006
1634721810000|2021-10-20 09:23:30|560.1|559.9|560.1|559.8|560.2|560.1|560|559.8|3573
1634721820000|2021-10-20 09:23:40|560|559.7|560|559.7|560|559.7|560|559.7|150
1634721830000|2021-10-20 09:23:50|559.9|559.6|559.9|559.6|559.9|559.6|559.9|559.6|0
1634721840000|2021-10-20 09:24:00|559.8|559.7|560.1|560|560.1|560|559.8|559.7|2267
1634721850000|2021-10-20 09:24:10|560.2|560.1|560.3|560|560.3|560.1|560.2|560|1005
1634721860000|2021-10-20 09:24:20|560.2|560.1|560.2|560.1|560.2|560.1|560.2|560.1|0
1634721870000|2021-10-20 09:24:30|560.3|560|560.3|560.1|560.3|560.1|560.3|560|538
1634721880000|2021-10-20 09:24:40|560.4|560.2|560.4|560.3|560.4|560.3|560.4|560.2|1300
1634721890000|2021-10-20 09:24:50|560.3|560.2|560.4|560.1|560.4|560.2|560.2|560|3134
1634721900000|2021-10-20 09:25:00||560.2||560.1||560.2||560.1|0
1634721910000|2021-10-20 09:25:10||560.3||560.1||560.3||560.1|3502
1634721920000|2021-10-20 09:25:20|560.3|560.2|560.3|560.1|560.4|560.2|560.3|560.1|0
1634721930000|2021-10-20 09:25:30|560.2|560.2|560.5|560.2|560.5|560.2|560.2|560.2|465
1634721940000|2021-10-20 09:25:40|560.6|560.3|560.8|560.5|560.9|560.6|560.5|560.3|3309
1634721950000|2021-10-20 09:25:50|560.7||560.6||560.7||560.6||0
1634721960000|2021-10-20 09:26:00|560.5|560.4|560.6|560.4|560.7|560.6|560.5|560.3|8702
1634721970000|2021-10-20 09:26:10|560.5|560.3|560.4|560.2|560.5|560.3|560.3|560|6128
1634721980000|2021-10-20 09:26:20||560.1||560.1||560.2||560.1|30
1634721990000|2021-10-20 09:26:30|560.3|560|560.3|560|560.3|560.1|560.3|560|0
1634722000000|2021-10-20 09:26:40|560.4|560.1|560.6|560.5|560.6|560.5|560.4|560|9631
1634722010000|2021-10-20 09:26:50|560.7|560.6|560.7|560.5|560.9|560.8|560.6|560.5|6937
1634722030000|2021-10-20 09:27:10|560.8|560.6|560.9|560.7|561.1|560.9|560.8|560.6|9966
1634722040000|2021-10-20 09:27:20|561|560.8|560.9|560.7|561.1|560.8|560.9|560.7|2289
1634722050000|2021-10-20 09:27:30|561|560.8|561|560.7|561|560.8|561|560.7|1432
1634722060000|2021-10-20 09:27:40||560.8||560.8||560.8||560.8|0
1634722070000|2021-10-20 09:27:50|561.1|561|561.3|561|561.3|561.1|561.1|561|2566
1634722080000|2021-10-20 09:28:00|561.2|560.9|561|560.8|561.2|560.9|561|560.8|13423
1634722090000|2021-10-20 09:28:10|560.9||560.9||560.9||560.9||0
1634722100000|2021-10-20 09:28:20|560.8|560.7|560.9|560.7|560.9|560.7|560.8|560.7|428
1634722110000|2021-10-20 09:28:30|560.8|560.6|560.8|560.6|560.8|560.6|560.8|560.6|1317
1634722120000|2021-10-20 09:28:40|560.9|560.7|561|560.8|561.1|561|560.9|560.7|13401
1634722130000|2021-10-20 09:28:50|561.1|560.9|561.5|561.2|561.5|561.2|561.1|560.9|8460
1634722140000|2021-10-20 09:29:00|561.4|561.3|561.4|561.2|561.5|561.3|561.4|561.2|273
1634722160000|2021-10-20 09:29:20|561.3|561.1|561.2|561|561.3|561.1|561.1|561|3565
1634722170000|2021-10-20 09:29:30|561.1|560.9|561.1|560.9|561.2|560.9|561.1|560.9|2342
1634722180000|2021-10-20 09:29:40|||||||||50
1634722190000|2021-10-20 09:29:50|561.2|561|561.2|561|561.2|561|561.2|561|3132
1634722200000|2021-10-20 09:30:00|561.3|561.1|561.4|561.2|561.5|561.2|561.3|561.1|2098
1634722210000|2021-10-20 09:30:10|561.3|561.1|561.2|561|561.3|561.1|561.2|561|547
1634722220000|2021-10-20 09:30:20|561.1|560.9|561.2|561|561.3|561|561.1|560.9|1078
1634722230000|2021-10-20 09:30:30|561.3|561.1|561.4|561.1|561.4|561.1|561.3|561.1|1
1634722240000|2021-10-20 09:30:40|561.3|561|561.4|561.1|561.5|561.3|561.2|561|14014
1634722250000|2021-10-20 09:30:50|561.3|561.2|561.5|561.2|561.5|561.2|561.2|561|7899
1634722260000|2021-10-20 09:31:00|561.4|561.1|561.2|561|561.4|561.1|561.2|561|400
1634722270000|2021-10-20 09:31:10|561.3|561.1|561.4|561.1|561.5|561.3|561.2|561.1|3492
1634722280000|2021-10-20 09:31:20|561.5|561.2|561.2|561|561.5|561.3|561.1|561|6492
1634722290000|2021-10-20 09:31:30|561.3|561.1|561.5|561.2|561.5|561.2|561.2|561|5350
1634722300000|2021-10-20 09:31:40|561.4||561.4||561.4||561.4||0
1634722310000|2021-10-20 09:31:50|561.3|561.1|561.4|561.3|561.5|561.3|561.2|561|7281
1634722320000|2021-10-20 09:32:00|561.3|561.2|561.4|561.1|561.4|561.2|561.3|561|4066
1634722330000|2021-10-20 09:32:10||561.2||561.1||561.2||561.1|0
1634722340000|2021-10-20 09:32:20|561.5|561.2|561.5|561.2|561.6|561.4|561.5|561.1|3221
1634722350000|2021-10-20 09:32:30||561.3||561.3||561.3||561.3|0
1634722360000|2021-10-20 09:32:40|561.6|561.4|561.6|561.5|561.7|561.6|561.6|561.4|4798
1634722370000|2021-10-20 09:32:50|561.7||561.7||561.7||561.6||0
1634722380000|2021-10-20 09:33:00|561.8|561.6|561.7|561.5|561.9|561.7|561.7|561.5|2667
1634722390000|2021-10-20 09:33:10|561.6|561.4|561.7|561.4|561.7|561.5|561.4|561.1|9055
1634722410000|2021-10-20 09:33:30||561.5||561.4||561.5||561.4|0
1634722420000|2021-10-20 09:33:40|561.8|561.5|561.9|561.6|562|561.7|561.8|561.5|12474
1634722430000|2021-10-20 09:33:50|561.8|561.5|561.7|561.4|561.8|561.5|561.7|561.4|0
1634722440000|2021-10-20 09:34:00||561.5||561.5||561.6||561.5|1652
1634722460000|2021-10-20 09:34:20|561.6|561.4|561.6|561.5|561.6|561.5|561.6|561.4|2867
1634722470000|2021-10-20 09:34:30|561.7|561.6|561.8|561.7|561.8|561.7|561.7|561.6|1854
1634722480000|2021-10-20 09:34:40|561.9|561.8|561.9|561.6|562|561.8|561.8|561.6|3271
1634722490000|2021-10-20 09:34:50|561.8|561.7|562|561.7|562|561.8|561.8|561.6|2758
1634722500000|2021-10-20 09:35:00|561.9|561.6|561.7|561.5|561.9|561.6|561.6|561.4|3477
1634722510000|2021-10-20 09:35:10|561.6|561.4|561.4|561.2|561.6|561.5|561.3|561.1|12493
1634722520000|2021-10-20 09:35:20|561.5|561.3|561.6|561.3|561.6|561.4|561.4|561.1|4142
1634722530000|2021-10-20 09:35:30|||||||||15
1634722540000|2021-10-20 09:35:40|561.5|561.2|561.6|561.4|561.6|561.4|561.4|561.1|2121
1634722550000|2021-10-20 09:35:50|561.7|561.5|561.6|561.4|561.7|561.5|561.5|561.3|5635
1634722560000|2021-10-20 09:36:00|561.7|561.3|561.9|561.6|561.9|561.7|561.6|561.3|7836
1634722570000|2021-10-20 09:36:10|561.8||561.8||561.8||561.8||18
1634722580000|2021-10-20 09:36:20|561.7|561.7|561.7|561.4|561.9|561.7|561.5|561.3|15270
1634722590000|2021-10-20 09:36:30|561.6|561.3|561.5|561.2|561.6|561.3|561.4|561.2|5061
1634722600000|2021-10-20 09:36:40|561.4|561.1|561.1|560.9|561.4|561.1|561|560.8|2993
1634722610000|2021-10-20 09:36:50|561|560.8|560.9|560.7|561.1|561|560.9|560.7|33790
1634722620000|2021-10-20 09:37:00|561|560.8|560.9|560.7|561.1|560.8|560.9|560.7|2479
1634722630000|2021-10-20 09:37:10|561|560.8|561.1|560.9|561.1|560.9|561|560.8|4105
1634722640000|2021-10-20 09:37:20|561.2|561.1|561.3|561.2|561.3|561.2|561.2|561.1|2624
1634722650000|2021-10-20 09:37:30|561.4||561.4||561.4||561.3||1462
1634722660000|2021-10-20 09:37:40|561.5|561.4|561.5|561.3|561.6|561.4|561.5|561.3|4099
1634722670000|2021-10-20 09:37:50|561.9|561.4|561.8|561.6|561.9|561.6|561.8|561.3|18669
1634722680000|2021-10-20 09:38:00|561.7|561.5|561.7|561.4|561.7|561.5|561.7|561.4|332
1634722690000|2021-10-20 09:38:10|561.6|561.3|561.4|561.2|561.6|561.3|561.4|561.2|5602
1634722700000|2021-10-20 09:38:20|561.6|561.5|561.6|561.3|561.6|561.5|561.6|561.3|10000
1634722710000|2021-10-20 09:38:30|561.5|561.2|561.4|561.3|561.6|561.3|561.4|561.2|5165
1634722720000|2021-10-20 09:38:40|561.5|561.4|561.5|561.3|561.5|561.4|561.5|561.3|983
1634722730000|2021-10-20 09:38:50|||||||||100
1634722740000|2021-10-20 09:39:00||561.4||561.3||561.4||561.3|0
1634722750000|2021-10-20 09:39:10|561.6|561.4|561.6|561.4|561.6|561.4|561.5|561.4|3504
1634722760000|2021-10-20 09:39:20|561.5|561.3|561.5|561.3|561.5|561.3|561.5|561.3|1845
1634722770000|2021-10-20 09:39:30|561.6|561.4|561.7|561.5|561.8|561.7|561.6|561.4|15284
1634722790000|2021-10-20 09:39:50||561.6||561.5||561.6||561.5|221
1634722800000|2021-10-20 09:40:00|561.6|561.4|561.5|561.2|561.6|561.4|561.5|561.2|1614
1634722810000|2021-10-20 09:40:10|561.4||561.4||561.4||561.3||2543
1634722820000|2021-10-20 09:40:20|561.5|561.4|561.5|561.3|561.5|561.4|561.4|561.3|6430
1634722830000|2021-10-20 09:40:30|561.4|561.2|561.4|561.2|561.4|561.3|561.4|561.2|1670
1634722840000|2021-10-20 09:40:40|561.5|561.3|561.5|561.3|561.5|561.3|561.5|561.3|1477
1634722850000|2021-10-20 09:40:50||561.4||561.3||561.4||561.3|150
1634722860000|2021-10-20 09:41:00||561.4||561.3||561.4||561.3|0
1634722880000|2021-10-20 09:41:20|561.4||561.4||561.4||561.4||0
1634722890000|2021-10-20 09:41:30|561.3|561.2|561.3|561.2|561.3|561.2|561.3|561.2|288
1634722910000|2021-10-20 09:41:50|561.4|561.3|561.5|561.3|561.5|561.4|561.3|561.2|7614
1634722920000|2021-10-20 09:42:00|561.4|561.4|561.5|561.3|561.5|561.4|561.4|561.3|1421
1634722930000|2021-10-20 09:42:10|561.4|561.2|561.4|561.2|561.4|561.2|561.4|561.2|0
1634722940000|2021-10-20 09:42:20|561.3||561.3||561.3||561.3||0
1634722950000|2021-10-20 09:42:30|561.4|561.3|561.6|561.4|561.6|561.4|561.4|561.2|6981
1634722960000|2021-10-20 09:42:40|561.5|561.3|561.6|561.3|561.6|561.3|561.5|561.3|999
1634722970000|2021-10-20 09:42:50||561.4||561.4||561.4||561.3|0
1634722990000|2021-10-20 09:43:10|561.5|561.3|561.6|561.3|561.6|561.4|561.3|561.2|5125
1634723010000|2021-10-20 09:43:30|561.5|561.2|561.4|561.2|561.6|561.3|561.4|561.2|4437
1634723030000|2021-10-20 09:43:50|561.5|561.3|561.4|561.2|561.6|561.3|561.4|561.2|2187
1634723040000|2021-10-20 09:44:00|||||||||100
1634723050000|2021-10-20 09:44:10|561.5|561.3|561.4|561.2|561.6|561.5|561.4|561.2|6222
1634723060000|2021-10-20 09:44:20|561.5|561.3|561.6|561.3|561.6|561.3|561.5|561.3|3066
1634723070000|2021-10-20 09:44:30|561.7|561.4|562|561.8|562.1|561.9|561.6|561.4|11264
1634723080000|2021-10-20 09:44:40|562.1|561.9|562|561.8|562.1|561.9|562|561.7|11647
1634723090000|2021-10-20 09:44:50|562.2|562.1|562.1|561.9|562.2|562.1|562|561.9|12860
1634723100000|2021-10-20 09:45:00|562|561.8|561.8|561.6|562|561.8|561.8|561.6|1374
1634723110000|2021-10-20 09:45:10|561.7|561.5|561.6|561.4|561.7|561.5|561.6|561.4|681
1634723120000|2021-10-20 09:45:20|561.7|561.5|561.5|561.3|561.8|561.6|561.5|561.3|11877
1634723160000|2021-10-20 09:46:00|561.6|561.4|561.2|561|561.6|561.4|561.2|561|12706
1634723170000|2021-10-20 09:46:10|561.1|560.9|561.1|560.9|561.1|560.9|561.1|560.9|700
1634723220000|2021-10-20 09:47:00|561|560.8|560.8|560.7|561|560.8|560.8|560.7|1541
1634723230000|2021-10-20 09:47:10|560.7|560.6|560.7|560.6|560.7|560.6|560.7|560.6|1529
1634723240000|2021-10-20 09:47:20|560.6|560.5|560.6|560.5|560.7|560.5|560.6|560.5|627
1634723250000|2021-10-20 09:47:30|560.5|560.4|560.5|560.3|560.6|560.5|560.5|560.3|2025
1634723270000|2021-10-20 09:47:50|560.6|560.4|560.6|560.4|560.7|560.6|560.6|560.3|3830
1634723280000|2021-10-20 09:48:00|560.5|560.3|560.2|560.1|560.5|560.3|560.2|560.1|2706
1634723290000|2021-10-20 09:48:10|560.3|560.2|560.3|560.1|560.3|560.2|560.3|560.1|1885
1634723310000|2021-10-20 09:48:30||560.2||560.2||560.2||560.2|0
1634723320000|2021-10-20 09:48:40|560.4||560.3||560.4||560.3||5222
1634723340000|2021-10-20 09:49:00||560.1||560.1||560.1||560.1|622
1634723350000|2021-10-20 09:49:10|560.2||560.2||560.2||560.2||2054
1634723360000|2021-10-20 09:49:20|||||||||648
1634723370000|2021-10-20 09:49:30|560.3||560.2||560.3||560.2||10389
1634723390000|2021-10-20 09:49:50|560.1|560|559.3|559.1|560.1|560|558.9|558.8|188597
1634723400000|2021-10-20 09:50:00|559.2|559|558.9|558.6|559.2|559|558.9|558.6|8872
1634723410000|2021-10-20 09:50:10|558.8|558.5|558.9|558.6|559|558.6|558.7|558.5|9850
1634723420000|2021-10-20 09:50:20|558.8|558.5|559.1|558.9|559.1|558.9|558.8|558.5|15018
1634723450000|2021-10-20 09:50:50|559.2|559|559.1|558.9|559.2|559|559.1|558.9|4640
1634723460000|2021-10-20 09:51:00|559.2|559|559.6|559.4|559.6|559.4|559.2|559|11420
1634723470000|2021-10-20 09:51:10|559.7|559.5|559.8|559.5|559.8|559.7|559.7|559.5|5109
1634723480000|2021-10-20 09:51:20|559.7|559.6|559.6|559.3|559.7|559.6|559.6|559.3|0
1634723490000|2021-10-20 09:51:30|559.5|559.2|559.3|559|559.5|559.3|559.3|559|3023
1634723500000|2021-10-20 09:51:40|559.2|559.1|558.9|558.6|559.3|559.1|558.9|558.5|23167
1634723510000|2021-10-20 09:51:50|558.8|558.7|558.7|558.6|558.8|558.7|558.7|558.5|3438
1634723520000|2021-10-20 09:52:00|558.6|558.4|558.6|558.4|558.7|558.4|558.6|558.4|92
1634723540000|2021-10-20 09:52:20|558.5|558.3|558.9|558.5|558.9|558.6|558.4|558.2|10760
1634723550000|2021-10-20 09:52:30|559|558.9|558.9|558.6|559|558.9|558.9|558.5|8000
1634723560000|2021-10-20 09:52:40|558.8|558.5|558.6|558.5|558.9|558.6|558.6|558.5|1004
1634723570000|2021-10-20 09:52:50|558.5|558.4|558.4|558.3|558.6|558.4|558.4|558.3|3464
1634723580000|2021-10-20 09:53:00|558.5|558.2|558.2|558|558.6|558.2|558.2|558|7244
1634723590000|2021-10-20 09:53:10|558.1|557.9|558.1|557.8|558.1|558|558|557.8|7043
1634723600000|2021-10-20 09:53:20|558|557.7|558|557.8|558|557.8|558|557.7|1209
1634723610000|2021-10-20 09:53:30|558.1|557.9|558.4|558.2|558.6|558.2|558.1|557.9|3495
1634723630000|2021-10-20 09:53:50|558.3|558.3|558.6|558.2|558.6|558.5|558.3|558.2|8081
1634723640000|2021-10-20 09:54:00|558.5|558.1|558.2|558.1|558.5|558.1|558.2|558.1|747
1634723650000|2021-10-20 09:54:10|558.3|558|558.2|557.9|558.3|558|558.1|557.8|3604
1634723670000|2021-10-20 09:54:30|558.3|558|558.3|558.1|558.3|558.2|558.3|558|559
1634723680000|2021-10-20 09:54:40|558.2|558|558.1|557.8|558.2|558|558.1|557.8|698
1634723690000|2021-10-20 09:54:50|558.2|558.1|558.1|557.8|558.2|558.1|558.1|557.8|10500
1634723700000|2021-10-20 09:55:00|558.2|557.9|558.3|558.1|558.3|558.1|558.2|557.9|9955
1634723710000|2021-10-20 09:55:10|558.4|558.2|558.4|558.2|558.4|558.2|558.4|558.2|0
1634723720000|2021-10-20 09:55:20|558.3|558.1|558.3|558.1|558.3|558.1|558.3|558.1|0
1634723730000|2021-10-20 09:55:30|558.4|558.3|558.4|558.3|558.4|558.3|558.4|558.3|2020
1634723740000|2021-10-20 09:55:40|558.3|558.2|557.9|557.7|558.3|558.2|557.9|557.7|10805
1634723750000|2021-10-20 09:55:50|558|557.6|558.1|557.8|558.1|557.9|558|557.6|13837
1634723760000|2021-10-20 09:56:00|558|558|558|557.8|558.1|558|558|557.8|28719
1634723770000|2021-10-20 09:56:10|||||||||18
1634723790000|2021-10-20 09:56:30|558.1|557.9|558.1|557.9|558.1|558|558.1|557.9|1792
1634723800000|2021-10-20 09:56:40|558|558|558.5|558.2|558.6|558.3|558|557.8|35034
1634723810000|2021-10-20 09:56:50|558.6|558.3|558.4|558.2|558.6|558.5|558.4|558.2|3828
1634723840000|2021-10-20 09:57:20|558.3|558.1|558.1|557.9|558.3|558.1|558.1|557.8|4944
1634723850000|2021-10-20 09:57:30|558.2|558|558.2|558|558.3|558.1|558.2|558|4897
1634723860000|2021-10-20 09:57:40|558.3|558.1|558.4|558.1|558.4|558.2|558.2|558.1|3516
1634723870000|2021-10-20 09:57:50|558.5|558.2|558.3|558.1|558.5|558.2|558.3|558|334
1634723880000|2021-10-20 09:58:00|558.2|558|558.7|558.3|558.7|558.3|558.2|557.9|4141
1634723890000|2021-10-20 09:58:10|558.6|558.4|558.7|558.5|558.7|558.5|558.6|558.4|357
1634723900000|2021-10-20 09:58:20|558.6|558.6|558.9|558.6|558.9|558.6|558.6|558.5|5592
1634723910000|2021-10-20 09:58:30|559|558.5|558.8|558.5|559|558.8|558.8|558.5|343
1634723920000|2021-10-20 09:58:40|558.7|558.4|558.6|558.3|558.7|558.4|558.6|558.3|0
1634723930000|2021-10-20 09:58:50|558.5|558.4|558.5|558.3|558.6|558.4|558.5|558.3|400
1634723940000|2021-10-20 09:59:00|558.4|558.2|558.6|558.3|558.6|558.3|558.4|558.1|2466
1634723950000|2021-10-20 09:59:10|558.7|558.6|558.7|558.4|558.8|558.6|558.6|558.2|28667
1634723960000|2021-10-20 09:59:20|558.6||558.6||558.6||558.6||0
1634723980000|2021-10-20 09:59:40||558.5||558.4||558.5||558.4|100
1634723990000|2021-10-20 09:59:50|558.7|558.5|558.8|558.5|558.8|558.5|558.6|558.5|7007
1634724000000|2021-10-20 10:00:00|558.7||558.7||558.7||558.7||0
1634724010000|2021-10-20 10:00:10|558.8|558.6|558.7|558.6|558.8|558.6|558.6|558.5|4043
1634724020000|2021-10-20 10:00:20|558.6|558.5|558.7|558.5|558.7|558.6|558.6|558.5|487
1634724040000|2021-10-20 10:00:40|558.8|558.6|558.7|558.5|558.8|558.6|558.7|558.5|2000
1634724050000|2021-10-20 10:00:50|558.8|558.6|558.7|558.6|558.8|558.6|558.7|558.5|19
1634724060000|2021-10-20 10:01:00||558.5||558.5||558.5||558.5|1178
1634724070000|2021-10-20 10:01:10|558.6|558.4|558.5|558.2|558.6|558.4|558.3|558.1|3470
1634724080000|2021-10-20 10:01:20|558.4|558.1|558.3|558|558.4|558.1|558.3|558|670
1634724100000|2021-10-20 10:01:40|558.4|558.1|558.4|558.2|558.4|558.3|558.3|557.9|9375
1634724120000|2021-10-20 10:02:00|558.5|558.3|558.7|558.4|558.7|558.5|558.5|558.3|3585
1634724130000|2021-10-20 10:02:10|558.6|558.3|558.6|558.3|558.8|558.7|558.6|558.3|5000
1634724140000|2021-10-20 10:02:20|558.5|558.2|558.5|558.2|558.5|558.2|558.5|558.2|0
1634724150000|2021-10-20 10:02:30|558.4|558.3|558.4|558.3|558.4|558.3|558.4|558.3|0
1634724170000|2021-10-20 10:02:50|558.3|558.2|558.1|558|558.3|558.2|558.1|557.9|420
1634724180000|2021-10-20 10:03:00|558.2|558.1|558.3|558.1|558.4|558.2|558.2|558|3888
1634724190000|2021-10-20 10:03:10|558.4|558|558.4|558.2|558.4|558.2|558.3|558|672
1634724200000|2021-10-20 10:03:20||558.1||558.2||558.2||558.1|0
1634724230000|2021-10-20 10:03:50|558.3|558.3|558.6|558.5|558.7|558.5|558.3|558.3|3089
1634724240000|2021-10-20 10:04:00|558.8|558.6|558.8|558.6|558.9|558.6|558.8|558.6|49
1634724250000|2021-10-20 10:04:10|558.7|558.5|558.3|558|558.7|558.5|558.3|558|1700
1634724260000|2021-10-20 10:04:20|558.2|558.1|558.3|558.1|558.3|558.1|558.2|558|4607
1634724270000|2021-10-20 10:04:30||558||558||558||558|0
1634724280000|2021-10-20 10:04:40|558.4|558.1|558.4|558.3|558.4|558.3|558.4|558.1|1973
1634724300000|2021-10-20 10:05:00|558.5|558.2|558.5|558.3|558.5|558.3|558.4|558.1|4062
1634724310000|2021-10-20 10:05:10|558.6|558.4|558.4|558.2|558.6|558.4|558.4|558.2|5408
1634724320000|2021-10-20 10:05:20|558.5|558.4|558.6|558.3|558.6|558.4|558.4|558.2|5277
1634724330000|2021-10-20 10:05:30|558.5|558.2|558.3|558.1|558.5|558.2|558.3|558|739
1634724340000|2021-10-20 10:05:40|558.5|558|558.3|558.1|558.5|558.4|558.2|558|17096
1634724350000|2021-10-20 10:05:50|558.2|558|558.3|558.1|558.3|558.1|558.2|558|339
1634724360000|2021-10-20 10:06:00|558.2|558|558.2|557.9|558.2|558.1|558|557.9|3940
1634724370000|2021-10-20 10:06:10|558.3|558|558.3|558|558.3|558|558.3|558|0
1634724380000|2021-10-20 10:06:20||558.1||558.1||558.1||558.1|0
1634724390000|2021-10-20 10:06:30|558.4|558.2|558.5|558.3|558.5|558.3|558.4|558.2|13917
1634724400000|2021-10-20 10:06:40|558.4|558.2|558.2|558.1|558.4|558.2|558.2|558.1|4055
1634724410000|2021-10-20 10:06:50|558.3|558.2|558.5|558.2|558.5|558.2|558.3|558.1|2552
1634724420000|2021-10-20 10:07:00|558.4|558.3|558.4|558.3|558.4|558.3|558.4|558.3|0
1634724430000|2021-10-20 10:07:10|558.5|558.2|558.2|558.1|558.5|558.2|558.2|558.1|7819
1634724440000|2021-10-20 10:07:20|558.3|558.2|558.4|558.2|558.4|558.2|558.2|558.1|1605
1634724450000|2021-10-20 10:07:30|558.5||558.4||558.5||558.4||2224
1634724470000|2021-10-20 10:07:50|558.5|558.3|558.5|558.3|558.5|558.4|558.5|558.3|1879
1634724480000|2021-10-20 10:08:00|||||||||200
1634724490000|2021-10-20 10:08:10|558.6|558.4|558.7|558.5|558.8|558.7|558.6|558.2|8311
1634724500000|2021-10-20 10:08:20|558.6|558.4|558.5|558.3|558.6|558.4|558.5|558.3|842
1634724510000|2021-10-20 10:08:30|558.6|558.5|558.5|558.3|558.6|558.5|558.5|558.3|2000
1634724520000|2021-10-20 10:08:40|558.7|558.6|558.5|558.3|558.7|558.6|558.5|558.3|10355
1634724530000|2021-10-20 10:08:50|||||||||2000
1634724540000|2021-10-20 10:09:00|558.4|558.2|558.3|558.1|558.4|558.2|558.3|558.1|725
1634724560000|2021-10-20 10:09:20|558.2|558|558.2|558|558.3|558|558.2|558|353
1634724580000|2021-10-20 10:09:40|558.3|558.2|558|557.9|558.3|558.2|558|557.9|5035
1634724590000|2021-10-20 10:09:50|557.9|557.8|558|557.8|558.1|557.9|557.9|557.8|4177
1634724600000|2021-10-20 10:10:00|557.9|557.7|557.4|557.2|557.9|557.8|557.4|557.1|22470
1634724610000|2021-10-20 10:10:10|557.3|557.1|557.4|557.2|557.5|557.3|557.1|557|23859
1634724620000|2021-10-20 10:10:20|557.5|557.3|557.4|557.2|557.5|557.3|557.4|557.2|3219
1634724630000|2021-10-20 10:10:30|557.3|557.1|557.4|557.1|557.4|557.1|557.2|557|9154
1634724640000|2021-10-20 10:10:40|557.3|557|557.2|557|557.3|557.1|557.2|557|0
1634724650000|2021-10-20 10:10:50|557.3|557.2|557.4|557.2|557.4|557.3|557.2|557.1|11044
1634724660000|2021-10-20 10:11:00|557.3|557.1|557.2|557|557.3|557.1|557.2|557|1805
1634724670000|2021-10-20 10:11:10|557.1|556.9|557.2|557|557.2|557|557|556.8|15148
1634724690000|2021-10-20 10:11:30|557.3|557.1|557.5|557.3|557.5|557.4|557.3|557.1|6537
1634724700000|2021-10-20 10:11:40|557.6|557.4|557.8|557.6|557.8|557.7|557.6|557.4|9783
1634724710000|2021-10-20 10:11:50|557.7|557.5|557.5|557.2|557.7|557.5|557.5|557.2|285
1634724720000|2021-10-20 10:12:00|557.4|557.1|557.4|557.2|557.4|557.3|557.3|557.1|1643
1634724730000|2021-10-20 10:12:10||557.1||557.1||557.1||557.1|0
1634724740000|2021-10-20 10:12:20||557.2||557.2||557.2||557.2|0
1634724750000|2021-10-20 10:12:30|557.3|557.3|557.4|557.3|557.5|557.3|557.3|557.2|2684
1634724760000|2021-10-20 10:12:40||557.2||557.2||557.2||557.2|811
1634724770000|2021-10-20 10:12:50|557.5|557.3|557.6|557.4|557.7|557.6|557.5|557.3|14736
1634724790000|2021-10-20 10:13:10|557.5|557.3|557.6|557.4|557.6|557.4|557.5|557.3|4511
1634724800000|2021-10-20 10:13:20|557.5|557.3|557.5|557.3|557.7|557.6|557.5|557.3|25334
1634724810000|2021-10-20 10:13:30|557.4|557.2|557.1|556.9|557.4|557.2|557|556.9|2368
1634724820000|2021-10-20 10:13:40||557||557||557||557|250
1634724840000|2021-10-20 10:14:00|557.2|556.9|557.2|556.9|557.3|556.9|557.2|556.9|5545
1634724850000|2021-10-20 10:14:10||557||557.1||557.1||557|0
1634724860000|2021-10-20 10:14:20|557.3|557|557.2|557|557.3|557|557.2|557|3089
1634724870000|2021-10-20 10:14:30|557.3|557.1|557.3|557.1|557.4|557.2|557.3|557.1|1430
1634724880000|2021-10-20 10:14:40||557||557.1||557.1||557|0
1634724890000|2021-10-20 10:14:50|557.2|557|557.1|556.9|557.2|557|557.1|556.9|223
1634724900000|2021-10-20 10:15:00|557|557|557.2|557|557.2|557|557|557|1346
1634724910000|2021-10-20 10:15:10|557.3|556.9|557.2|556.9|557.4|556.9|557.2|556.9|0
1634724920000|2021-10-20 10:15:20|557.1|557|557.4|557.1|557.4|557.1|557.1|557|359
1634724930000|2021-10-20 10:15:30|557.3|557|557.2|557|557.3|557|557.2|557|275
1634724940000|2021-10-20 10:15:40|557.1|556.9|557|556.9|557.2|556.9|557|556.9|31085
1634724950000|2021-10-20 10:15:50|557.1|557|557.3|557.2|557.3|557.2|557.1|557|2538
1634724960000|2021-10-20 10:16:00|557.4|557.3|557.3|557|557.6|557.3|557.3|557|4605
1634724970000|2021-10-20 10:16:10|557|556.9|557|556.9|557.2|557|557|556.9|5380
1634724980000|2021-10-20 10:16:20|557.1||557.2||557.2||557.1||1981
1634725000000|2021-10-20 10:16:40|557.1|556.8|557|556.8|557.1|556.8|556.9|556.8|5670
1634725020000|2021-10-20 10:17:00|556.9|556.7|556.4|556.1|556.9|556.7|556.4|556.1|24463
1634725030000|2021-10-20 10:17:10|556.5|556.2|556.5|556.2|556.6|556.4|556.5|556.2|3697
1634725040000|2021-10-20 10:17:20|556.6|556.3|556.6|556.4|556.7|556.5|556.5|556.3|2877
1634725060000|2021-10-20 10:17:40|556.7|556.5|556.8|556.6|556.8|556.6|556.7|556.5|1671
1634725070000|2021-10-20 10:17:50|557|556.7|557|556.8|557.1|556.9|557|556.7|11617
1634725080000|2021-10-20 10:18:00|556.9|556.7|556.9|556.7|557|556.8|556.8|556.6|3756
1634725090000|2021-10-20 10:18:10|556.8|556.6|556.8|556.6|556.8|556.6|556.8|556.6|0
1634725100000|2021-10-20 10:18:20|556.9|556.7|557|556.7|557|556.7|556.9|556.7|0
1634725110000|2021-10-20 10:18:30|557.1|556.8|556.9|556.7|557.2|557|556.9|556.7|1556
1634725130000|2021-10-20 10:18:50|||||||||850
1634725140000|2021-10-20 10:19:00||556.6||556.6||556.6||556.6|0
1634725150000|2021-10-20 10:19:10|557|556.7|557.1|556.9|557.2|557.1|556.9|556.6|10348
1634725160000|2021-10-20 10:19:20|557.2|557|557.3|557|557.3|557.1|557.2|557|1792
1634725170000|2021-10-20 10:19:30|557.2|556.9|557|556.9|557.2|557|557|556.6|5161
1634725180000|2021-10-20 10:19:40|557.1|556.8|557.5|557.2|557.5|557.3|557|556.8|5315
1634725190000|2021-10-20 10:19:50|557.6|557.3|557.4|557.2|557.6|557.4|557.3|557.2|5522
1634725200000|2021-10-20 10:20:00|557.5|557.3|557.6|557.3|557.8|557.5|557.5|557.2|10624
1634725210000|2021-10-20 10:20:10||557.4||557.4||557.4||557.4|0
1634725220000|2021-10-20 10:20:20|557.7|557.5|558.1|557.8|558.1|557.9|557.5|557.3|22215
1634725230000|2021-10-20 10:20:30|558.2|557.9|558|557.9|558.3|558.1|558|557.9|8612
1634725240000|2021-10-20 10:20:40|557.9|557.8|557.6|557.5|557.9|557.8|557.6|557.5|3030
1634725250000|2021-10-20 10:20:50|557.5|557.4|557.6|557.3|557.6|557.5|557.5|557.3|3954
1634725260000|2021-10-20 10:21:00|557.5|557.2|557.5|557.2|557.5|557.3|557.5|557.2|0
1634725270000|2021-10-20 10:21:10|557.4|557.3|557.5|557.2|557.5|557.3|557.4|557.2|1310
1634725280000|2021-10-20 10:21:20|557.4|557.3|557.5|557.3|557.5|557.4|557.4|557.2|705
1634725300000|2021-10-20 10:21:40|557.6|557.4|557.7|557.5|557.7|557.6|557.6|557.4|2263
1634725310000|2021-10-20 10:21:50|557.8|557.6|557.8|557.5|557.8|557.6|557.8|557.5|0
1634725320000|2021-10-20 10:22:00|557.9|557.6|558|557.6|558.1|557.8|557.9|557.6|2543
1634725330000|2021-10-20 10:22:10|557.9|557.7|558|557.8|558|557.8|557.9|557.7|2900
1634725340000|2021-10-20 10:22:20|||||||||200
1634725350000|2021-10-20 10:22:30|557.9||557.9||557.9||557.9||490
1634725360000|2021-10-20 10:22:40|557.8|557.7|557.7|557.4|557.9|557.7|557.7|557.4|1853
1634725370000|2021-10-20 10:22:50|557.6|557.3|557.4|557.2|557.6|557.4|557.4|557.2|658
1634725390000|2021-10-20 10:23:10|||||||||100
1634725400000|2021-10-20 10:23:20|557.3|557.1|557.4|557.1|557.4|557.2|557.3|557|1389
1634725420000|2021-10-20 10:23:40|557.3|557|557|556.8|557.3|557|557|556.8|1839
1634725430000|2021-10-20 10:23:50|557.2|556.9|557.2|557|557.2|557|557.1|556.9|2149
1634725440000|2021-10-20 10:24:00|557.3|557.1|557.3|557.1|557.3|557.2|557.2|557|2128
1634725450000|2021-10-20 10:24:10|557.4|557.2|557.4|557.2|557.4|557.2|557.4|557.2|1000
1634725460000|2021-10-20 10:24:20|557.5|557.3|557.5|557.3|557.5|557.4|557.5|557.3|1299
1634725470000|2021-10-20 10:24:30|557.6|557.2|557.6|557.2|557.7|557.2|557.6|557.1|0
1634725480000|2021-10-20 10:24:40|557.5|557.1|557.3|557.2|557.5|557.2|557.3|557|0
1634725490000|2021-10-20 10:24:50|557.5|557.3|557.3|557|557.5|557.3|557.3|557|290
1634725500000|2021-10-20 10:25:00|557.2|556.9|557.4|557.1|557.5|557.3|557.1|556.9|3571
1634725520000|2021-10-20 10:25:20||557||557.1||557.1||557|0
1634725530000|2021-10-20 10:25:30|557.3||557.3||557.3||557.3||0
1634725540000|2021-10-20 10:25:40|557.2|557|557.2|556.7|557.2|557|557.2|556.7|849
1634725550000|2021-10-20 10:25:50|557.1|556.6|556.7|556.6|557.1|556.6|556.7|556.6|1176
1634725570000|2021-10-20 10:26:10|556.8||556.7||556.8||556.7||3416
1634725580000|2021-10-20 10:26:20|556.8|556.7|557.1|556.9|557.1|556.9|556.8|556.7|2035
1634725590000|2021-10-20 10:26:30||556.8||556.8||556.8||556.8|0
1634725600000|2021-10-20 10:26:40|557|556.9|557|556.7|557|556.9|557|556.7|1000
1634725620000|2021-10-20 10:27:00||556.8||556.8||556.8||556.8|0
1634725630000|2021-10-20 10:27:10|557.1|556.9|557.2|557|557.2|557|557.1|556.8|1046
1634725640000|2021-10-20 10:27:20|557.1||557.1||557.1||557.1||0
1634725650000|2021-10-20 10:27:30|557.2|557.1|557.4|557.1|557.4|557.2|557.2|557.1|4222
1634725660000|2021-10-20 10:27:40|557.3|557|557.2|557|557.3|557.1|557.2|557|0
1634725670000|2021-10-20 10:27:50|557.3|557.1|557.3|557.1|557.3|557.1|557.3|557.1|2000
1634725680000|2021-10-20 10:28:00|557.2|557|557.2|557|557.2|557|557.2|557|0
1634725690000|2021-10-20 10:28:10|557.1|557.3|557.2|557|557.4|557.3|557.1|557|12965
1634725700000|2021-10-20 10:28:20|557.1|556.9|557|556.8|557.1|556.9|557|556.8|1760
1634725710000|2021-10-20 10:28:30|||||||||100
1634725720000|2021-10-20 10:28:40|556.9|556.7|556.9|556.7|557|556.7|556.9|556.7|293
1634725730000|2021-10-20 10:28:50|557|556.8|557|556.8|557|556.8|557|556.8|2095
1634725740000|2021-10-20 10:29:00|557.1|556.7|557.1|556.8|557.2|557|557|556.7|3113
1634725750000|2021-10-20 10:29:10|557|556.7|556.9|556.7|557|556.7|556.9|556.7|0
1634725770000|2021-10-20 10:29:30|557.1|556.8|557.2|556.9|557.2|556.9|557.1|556.8|2000
1634725780000|2021-10-20 10:29:40||557||556.9||557||556.9|55
1634725790000|2021-10-20 10:29:50||557||557.1||557.1||557|0
1634725800000|2021-10-20 10:30:00|557.1|557|557.2|557|557.2|557|557.1|556.9|1537
1634725810000|2021-10-20 10:30:10|557.1|556.9|557|556.7|557.1|556.9|557|556.7|1124
1634725830000|2021-10-20 10:30:30|556.9|556.6|556.8|556.6|556.9|556.6|556.7|556.6|1019
1634725840000|2021-10-20 10:30:40|556.7||556.8||556.8||556.7||29
1634725850000|2021-10-20 10:30:50|556.9|556.7|556.9|556.7|557|556.9|556.9|556.7|2356
1634725860000|2021-10-20 10:31:00|557||557||557||557||0
1634725880000|2021-10-20 10:31:20|||||||||50
1634725900000|2021-10-20 10:31:40|556.9|556.6|557.1|556.8|557.1|556.9|556.7|556.6|8517
1634725910000|2021-10-20 10:31:50|557.2|556.9|557.3|557.1|557.3|557.2|557.2|556.9|2500
1634725920000|2021-10-20 10:32:00|557.2|557|557|556.8|557.3|557|557|556.8|0
1634725930000|2021-10-20 10:32:10|556.9|556.7|556.8|556.6|556.9|556.7|556.8|556.6|0
1634725940000|2021-10-20 10:32:20|556.7||556.7||556.7||556.7||1077
1634725950000|2021-10-20 10:32:30|556.8|556.7|556.9|556.6|556.9|556.7|556.8|556.6|4590
1634725960000|2021-10-20 10:32:40|557|556.9|557|556.7|557|556.9|557|556.7|4000
1634725970000|2021-10-20 10:32:50|556.9|556.8|557.1|556.8|557.2|557.1|556.9|556.8|18120
1634725980000|2021-10-20 10:33:00|557|556.7|556.9|556.7|557|556.7|556.9|556.7|2075
1634726000000|2021-10-20 10:33:20||556.8||556.8||556.8||556.7|769
1634726020000|2021-10-20 10:33:40|556.8|556.7|556.8|556.6|556.9|556.8|556.8|556.6|4133
1634726040000|2021-10-20 10:34:00|556.7||556.7||556.8||556.7||640
1634726050000|2021-10-20 10:34:10|556.8|556.7|556.8|556.6|556.9|556.7|556.8|556.6|3801
1634726060000|2021-10-20 10:34:20|556.9|556.7|557|556.7|557.1|556.9|556.9|556.7|7085
1634726070000|2021-10-20 10:34:30|556.9|556.8|556.8|556.6|556.9|556.8|556.8|556.6|141
1634726080000|2021-10-20 10:34:40|556.9|556.7|556.9|556.7|556.9|556.8|556.9|556.7|1774
1634726090000|2021-10-20 10:34:50|557|556.8|557|556.8|557.1|556.9|557|556.8|813
1634726100000|2021-10-20 10:35:00|556.9|556.7|556.8|556.6|556.9|556.7|556.8|556.6|732
1634726110000|2021-10-20 10:35:10|556.9|556.7|556.9|556.7|556.9|556.7|556.8|556.6|2352
1634726120000|2021-10-20 10:35:20|556.8|556.6|556.8|556.6|556.8|556.6|556.8|556.6|1019
1634726130000|2021-10-20 10:35:30|556.9||556.8||556.9||556.8||0
1634726140000|2021-10-20 10:35:40|556.7|556.5|556.7|556.5|556.7|556.5|556.7|556.4|1245
1634726150000|2021-10-20 10:35:50|556.6|556.6|556.7|556.4|556.7|556.6|556.6|556.4|500
1634726160000|2021-10-20 10:36:00|556.6||556.6||556.6||556.6||500
1634726170000|2021-10-20 10:36:10|556.5||556.6||556.6||556.5||5000
1634726180000|2021-10-20 10:36:20|556.5|556.5|556.5|556.3|556.5|556.5|556.5|556.2|11075
1634726190000|2021-10-20 10:36:30|556.6|556.4|556.7|556.5|557|556.9|556.5|556.4|16129
1634726200000|2021-10-20 10:36:40||556.6||556.5||556.6||556.5|50
1634726210000|2021-10-20 10:36:50|556.8|556.6|556.8|556.6|556.8|556.7|556.7|556.6|5769
1634726220000|2021-10-20 10:37:00|556.7|556.5|556.7|556.5|556.7|556.5|556.7|556.5|0
1634726230000|2021-10-20 10:37:10|556.6|556.4|556.6|556.4|556.6|556.4|556.6|556.4|169
1634726240000|2021-10-20 10:37:20|556.7|556.5|556.7|556.5|556.8|556.6|556.7|556.5|2891
1634726250000|2021-10-20 10:37:30|556.6|556.6|556.6|556.4|556.6|556.6|556.6|556.4|369
1634726260000|2021-10-20 10:37:40|556.5|556.3|556.5|556.3|556.6|556.4|556.5|556.2|701
1634726270000|2021-10-20 10:37:50|556.4|556.2|556.5|556.3|556.5|556.4|556.4|556.2|2054
1634726280000|2021-10-20 10:38:00||556.2||556.3||556.3||556.2|1000
1634726290000|2021-10-20 10:38:10|556.4|556.4|556.5|556.3|556.7|556.6|556.4|556.2|12824
1634726300000|2021-10-20 10:38:20||556.2||556.2||556.2||556.2|0
1634726310000|2021-10-20 10:38:30|556.4|556.1|556.4|556.1|556.4|556.1|556.4|556.1|0
1634726320000|2021-10-20 10:38:40||556.2||556.2||556.2||556.2|300
1634726330000|2021-10-20 10:38:50|556.3|556.1|556.4|556.1|556.4|556.1|556.3|556.1|400
1634726350000|2021-10-20 10:39:10|556.5|556.3|556.7|556.6|556.7|556.6|556.5|556.2|5595
1634726360000|2021-10-20 10:39:20|556.8|556.7|556.6|556.5|556.9|556.7|556.6|556.5|2934
1634726370000|2021-10-20 10:39:30|556.5|556.4|556.5|556.4|556.6|556.5|556.5|556.4|2567
1634726380000|2021-10-20 10:39:40|556.6|556.5|556.7|556.6|556.9|556.8|556.6|556.5|11355
1634726400000|2021-10-20 10:40:00|556.6|556.5|556.7|556.4|556.7|556.6|556.6|556.4|2982
1634726410000|2021-10-20 10:40:10|556.6|556.5|556.6|556.4|556.6|556.5|556.6|556.4|113
1634726420000|2021-10-20 10:40:20|556.5|556.3|556.5|556.2|556.6|556.5|556.4|556.2|5394
1634726430000|2021-10-20 10:40:30|556.4|556.3|556.6|556.3|556.7|556.5|556.4|556.2|4221
1634726440000|2021-10-20 10:40:40|556.5||556.5||556.5||556.5||0
1634726460000|2021-10-20 10:41:00||556.4||556.3||556.4||556.3|1354
1634726470000|2021-10-20 10:41:10|556.6|556.4|556.6|556.4|556.6|556.5|556.6|556.3|1082
1634726480000|2021-10-20 10:41:20|556.5|556.5|556.4|556.3|556.5|556.5|556.3|556.1|6773
1634726490000|2021-10-20 10:41:30|556.5|556.2|556.5|556.3|556.7|556.5|556.5|556.2|3650
1634726500000|2021-10-20 10:41:40|556.6|556.5|556.7|556.4|556.7|556.5|556.5|556.4|1889
1634726510000|2021-10-20 10:41:50|556.6|556.3|556.6|556.3|556.6|556.3|556.6|556.3|0
1634726520000|2021-10-20 10:42:00|556.7|556.4|556.5|556.4|556.7|556.5|556.5|556.3|1009
1634726530000|2021-10-20 10:42:10|556.6|556.5|556.6|556.4|556.8|556.7|556.6|556.4|6935
1634726540000|2021-10-20 10:42:20|556.5||556.6||556.6||556.5||0
1634726550000|2021-10-20 10:42:30|||||||||200
1634726570000|2021-10-20 10:42:50|556.7|556.5|556.6|556.5|556.7|556.5|556.6|556.4|2843
1634726580000|2021-10-20 10:43:00|556.7|556.6|556.7|556.6|556.8|556.6|556.7|556.5|1436
1634726590000|2021-10-20 10:43:10||556.5||556.5||556.5||556.5|641
1634726610000|2021-10-20 10:43:30|556.8|556.6|556.7|556.5|556.8|556.6|556.7|556.5|3393
1634726620000|2021-10-20 10:43:40|556.6||556.6||556.7||556.6||0
1634726630000|2021-10-20 10:43:50|556.7|556.6|556.8|556.5|556.8|556.6|556.7|556.5|1596
1634726640000|2021-10-20 10:44:00|556.7|556.6|556.7|556.5|556.7|556.6|556.7|556.5|1000
1634726650000|2021-10-20 10:44:10|556.8|556.6|556.8|556.6|556.8|556.7|556.8|556.6|985
1634726660000|2021-10-20 10:44:20||556.7||556.6||556.7||556.6|551
1634726680000|2021-10-20 10:44:40||556.5||556.5||556.5||556.5|0
1634726690000|2021-10-20 10:44:50|||||||||100
1634726710000|2021-10-20 10:45:10|556.7|556.6|556.7|556.6|556.8|556.6|556.7|556.6|0
1634726720000|2021-10-20 10:45:20|556.8|556.5|556.4|556.2|556.8|556.6|556.4|556.2|5573
1634726730000|2021-10-20 10:45:30|556.5|556.3|556.4|556.2|556.6|556.3|556.4|556.2|2480
1634726740000|2021-10-20 10:45:40|556.5|556.3|556.3|556.1|556.5|556.3|556.3|556.1|5904
1634726760000|2021-10-20 10:46:00|556.2|556|555.6|555.4|556.2|556|555.5|555.4|67527
1634726770000|2021-10-20 10:46:10|555.7|555.5|555.7|555.5|555.7|555.6|555.5|555.4|8335
1634726780000|2021-10-20 10:46:20|555.8|555.6|555.8|555.6|555.9|555.7|555.8|555.6|2304
1634726790000|2021-10-20 10:46:30|555.9|555.7|555.9|555.8|555.9|555.8|555.9|555.6|2756
1634726800000|2021-10-20 10:46:40|556|555.9|556|555.8|556.2|556.1|556|555.8|16195
1634726820000|2021-10-20 10:47:00||555.9||555.8||555.9||555.8|18
1634726830000|2021-10-20 10:47:10|555.9|555.7|555.7|555.6|555.9|555.7|555.7|555.6|2710
1634726840000|2021-10-20 10:47:20|555.8|555.7|555.9|555.8|556.2|556.1|555.8|555.6|21633
1634726850000|2021-10-20 10:47:30|555.8|555.7|555.8|555.6|555.8|555.8|555.8|555.6|1383
1634726860000|2021-10-20 10:47:40|555.9|555.7|555.9|555.6|555.9|555.8|555.9|555.6|4000
1634726870000|2021-10-20 10:47:50|555.8||555.8||555.9||555.8||200
1634726880000|2021-10-20 10:48:00|555.9|555.7|555.8|555.6|555.9|555.7|555.8|555.6|2268
1634726890000|2021-10-20 10:48:10|555.9|555.7|556|555.7|556|555.8|555.9|555.7|4261
1634726900000|2021-10-20 10:48:20||555.8||555.8||555.9||555.8|1500
1634726910000|2021-10-20 10:48:30|555.9|555.7|555.9|555.7|556|555.7|555.9|555.7|12412
1634726920000|2021-10-20 10:48:40|555.8|555.6|556|555.7|556.1|556|555.8|555.6|15644
1634726930000|2021-10-20 10:48:50||555.8||555.8||555.8||555.8|0
1634726940000|2021-10-20 10:49:00|555.9||555.9||555.9||555.9||0
1634726960000|2021-10-20 10:49:20|556||556||556.1||555.9||3555
1634726970000|2021-10-20 10:49:30|555.9||555.9||555.9||555.9||350
1634726980000|2021-10-20 10:49:40|556|555.9|556|555.8|556.1|555.9|556|555.6|11360
1634726990000|2021-10-20 10:49:50|556.1|555.9|556.1|555.9|556.1|555.9|556.1|555.9|2894
1634727000000|2021-10-20 10:50:00|556|555.8|556|555.9|556|555.9|556|555.8|889
1634727010000|2021-10-20 10:50:10|556.1|556|556|555.9|556.1|556|556|555.9|15000
1634727020000|2021-10-20 10:50:20|555.9|555.8|555.8|555.7|555.9|555.8|555.8|555.7|817
1634727030000|2021-10-20 10:50:30|555.9|556|555.9|555.7|556.1|556|555.8|555.7|16931
1634727040000|2021-10-20 10:50:40|556|555.8|556|555.8|556|555.8|556|555.8|3000
1634727050000|2021-10-20 10:50:50|555.9|555.7|555.9|555.7|555.9|555.7|555.8|555.7|6935
1634727060000|2021-10-20 10:51:00|556|555.8|556|555.8|556.1|556|555.9|555.7|22055
1634727070000|2021-10-20 10:51:10|555.9|555.7|555.9|555.7|555.9|555.7|555.9|555.7|0
1634727080000|2021-10-20 10:51:20|556|555.8|555.8|555.5|556|555.8|555.8|555.5|4640
1634727090000|2021-10-20 10:51:30|555.7||555.7||555.8||555.7||0
1634727100000|2021-10-20 10:51:40|555.6|555.4|555.7|555.5|555.7|555.5|555.6|555.4|200
1634727110000|2021-10-20 10:51:50|555.6|555.4|555.7|555.4|555.7|555.4|555.6|555.4|2150
1634727120000|2021-10-20 10:52:00||555.5||555.6||555.6||555.5|0
1634727130000|2021-10-20 10:52:10|555.6|555.5|555.7|555.5|555.7|555.5|555.5|555.4|3369
1634727140000|2021-10-20 10:52:20|555.8|555.6|556.1|555.8|556.1|555.8|555.8|555.6|9259
1634727150000|2021-10-20 10:52:30|556.2|555.9|556.4|556.2|556.8|556.5|556.1|555.9|16993
1634727160000|2021-10-20 10:52:40|556.3|556.1|556.4|556.2|556.5|556.2|556.3|556.1|4354
1634727170000|2021-10-20 10:52:50|556.5|556.3|556.6|556.3|556.7|556.4|556.4|556.3|5937
1634727180000|2021-10-20 10:53:00|556.7|556.4|556.7|556.5|556.7|556.5|556.7|556.4|1139
1634727190000|2021-10-20 10:53:10||556.6||556.4||556.6||556.4|0
1634727200000|2021-10-20 10:53:20|556.6|556.3|556.4|556.2|556.6|556.4|556.4|556.1|2919
1634727210000|2021-10-20 10:53:30|556.5|556.1|556.5|556.2|556.5|556.4|556.4|556|290
1634727220000|2021-10-20 10:53:40||556.3||556.3||556.3||556.3|0
1634727230000|2021-10-20 10:53:50|556.6|556.2|556.6|556.3|556.7|556.4|556.6|556.2|2465
1634727240000|2021-10-20 10:54:00||556.5||556.3||556.5||556.3|400
1634727250000|2021-10-20 10:54:10|556.5|556.4|556.3|556|556.7|556.5|556.3|556|2047
1634727260000|2021-10-20 10:54:20||556.1||556.1||556.1||556.1|500
1634727270000|2021-10-20 10:54:30|556.2|556|556.1|555.8|556.2|556|556.1|555.8|0
1634727280000|2021-10-20 10:54:40|||||||||20
1634727300000|2021-10-20 10:55:00||555.7||555.7||555.7||555.7|0
1634727310000|2021-10-20 10:55:10|556|555.8|556|555.7|556|555.8|556|555.7|1000
1634727320000|2021-10-20 10:55:20|556.2|555.8|556|555.8|556.2|555.9|556|555.8|5000
1634727330000|2021-10-20 10:55:30|555.9|555.7|556|555.8|556|555.9|555.9|555.7|956
1634727340000|2021-10-20 10:55:40||555.7||555.7||555.7||555.7|100
1634727350000|2021-10-20 10:55:50|555.9|555.6|555.9|555.6|555.9|555.6|555.9|555.6|600
1634727370000|2021-10-20 10:56:10|555.8||555.8||555.8||555.8||650
1634727390000|2021-10-20 10:56:30|||||||||50
1634727410000|2021-10-20 10:56:50|555.7|555.7|555.6|555.5|555.7|555.7|555.6|555.4|1784
1634727440000|2021-10-20 10:57:20|555.8|555.4|556|555.7|556|555.8|555.8|555.4|8191
1634727450000|2021-10-20 10:57:30||555.8||555.8||555.9||555.8|1909
1634727460000|2021-10-20 10:57:40|555.9|555.7|555.7|555.5|555.9|555.7|555.7|555.5|3117
1634727470000|2021-10-20 10:57:50|555.6|555.4|555.6|555.5|555.6|555.5|555.6|555.4|357
1634727480000|2021-10-20 10:58:00|555.7|555.4|555.8|555.5|555.8|555.5|555.6|555.4|5445
1634727490000|2021-10-20 10:58:10|555.7|555.4|555.6|555.3|555.7|555.4|555.6|555.3|1509
1634727510000|2021-10-20 10:58:30|555.5||555.5||555.5||555.5||0
1634727520000|2021-10-20 10:58:40|||||||||267
1634727530000|2021-10-20 10:58:50|555.6|555.4|555.2|555|555.6|555.4|555.1|555|45104
1634727540000|2021-10-20 10:59:00|555.1|555.1|555.3|555.1|555.5|555.3|555.1|555|36509
1634727550000|2021-10-20 10:59:10|555.2|555|555|554.8|555.3|555.1|554.8|554.5|53968
1634727560000|2021-10-20 10:59:20|555.1|554.9|555.3|555.1|555.3|555.2|555|554.9|4354
1634727570000|2021-10-20 10:59:30|555.4|555|555.4|555.3|555.4|555.3|555.4|555|9611
1634727580000|2021-10-20 10:59:40|555.5|555.4|555.6|555.5|555.7|555.5|555.5|555.4|988
1634727590000|2021-10-20 10:59:50|555.5|555.4|555.4|555|555.6|555.4|555.4|554.9|4572
1634727600000|2021-10-20 11:00:00||555.1||555.1||555.1||555.1|0
1634727740000|2021-10-20 11:02:20|556|555.3|555.2|555|556|555.3|555|554.8|2440
1634727750000|2021-10-20 11:02:30|555.3|555.1|556.1|555.9|556.4|555.9|555.3|555.1|10845
1634727760000|2021-10-20 11:02:40|556.2|556|556.8|556.7|557|556.8|556.2|555.8|8883
1634727770000|2021-10-20 11:02:50|556.9|556.6|557.7|557.2|557.7|557.2|556.9|556.5|17762
1634727780000|2021-10-20 11:03:00|557.8|557.3|558|557.8|558|557.8|557.8|557.3|5113
1634727790000|2021-10-20 11:03:10|558.1|557.9|558.1|557.8|558.2|558|558.1|557.7|3455
1634727800000|2021-10-20 11:03:20|558|557.7|557.2|556.9|558|557.7|557.2|556.9|802
1634727810000|2021-10-20 11:03:30|557.3|556.8|557.5|557.1|557.6|557.4|557.3|556.8|4744
1634727820000|2021-10-20 11:03:40|557.4|557|557.4|557|557.4|557|557.4|557|0
1634727840000|2021-10-20 11:04:00|557.5|557.1|557.5|557.3|557.5|557.4|557.4|557|1008
1634727850000|2021-10-20 11:04:10|557.6|557.4|557.8|557.5|557.9|557.7|557.6|557.4|5010
1634727870000|2021-10-20 11:04:30|557.7|557.4|557.3|557|557.8|557.4|557.3|557|1392
1634727890000|2021-10-20 11:04:50|557.2|556.9|556.9|556.3|557.2|556.9|556.9|556.2|1903
1634727900000|2021-10-20 11:05:00|556.7|556.2|556.8|556.6|556.9|556.7|556.5|556|3049
1634727910000|2021-10-20 11:05:10|556.9|556.8|556.6|556.3|556.9|556.8|556.6|556.3|11718
1634727920000|2021-10-20 11:05:20|556.5|556.2|556.3|556.1|556.5|556.2|556.3|555.9|790
1634727930000|2021-10-20 11:05:30|556.4|556.2|556.5|556.3|556.5|556.3|556.4|556.2|4671
1634727940000|2021-10-20 11:05:40||556.2||556.2||556.2||556.2|0
1634727950000|2021-10-20 11:05:50|556.4|556.1|556.4|556.1|556.6|556.2|556.4|556.1|2100
1634727960000|2021-10-20 11:06:00|556.5|556.2|556.6|556.2|556.7|556.5|556.5|556.2|3885
1634727970000|2021-10-20 11:06:10|556.5||556.5||556.5||556.5||0
1634727990000|2021-10-20 11:06:30|556.4|556.1|556.4|556.1|556.4|556.1|556.4|556.1|0
1634728000000|2021-10-20 11:06:40|556.3|556|556.2|556|556.3|556.1|556.2|556|1154
1634728030000|2021-10-20 11:07:10|556.1|555.9|556.1|555.8|556.2|555.9|556|555.7|5400
1634728040000|2021-10-20 11:07:20|556.2|555.9|556.3|556.1|556.3|556.2|556.1|555.9|2853
1634728050000|2021-10-20 11:07:30|556.4|556.2|556.4|556.1|556.4|556.2|556.3|556.1|850
1634728060000|2021-10-20 11:07:40|556.3|556|556.6|556.4|556.7|556.5|556.3|556|11369
1634728070000|2021-10-20 11:07:50|556.8|556.5|557|556.5|557|556.6|556.8|556.5|719
1634728080000|2021-10-20 11:08:00|557.1|556.6|557.1|556.9|557.2|556.9|557.1|556.6|500
1634728090000|2021-10-20 11:08:10|557.2|557|557.8|557.6|557.8|557.7|557.2|557|20102
1634728100000|2021-10-20 11:08:20|557.7|557.4|557.5|557.2|557.8|557.5|557.4|557.2|2937
1634728110000|2021-10-20 11:08:30|557.4|557.1|557.4|557.1|557.4|557.1|557.4|557.1|0
1634728120000|2021-10-20 11:08:40|557.5|557.2|557.2|556.9|557.7|557.6|557.2|556.9|21100
1634728130000|2021-10-20 11:08:50|557.4|557|557.5|557.2|557.5|557.2|557.4|557|2541
1634728140000|2021-10-20 11:09:00|557.4|557.1|557.3|557|557.4|557.1|557.3|557|0
1634728150000|2021-10-20 11:09:10|557.4|557.1|557.3|557|557.6|557.5|557.3|557|17480
1634728160000|2021-10-20 11:09:20|557.2|557.1|557.4|557|557.5|557.1|557.2|557|1293
1634728170000|2021-10-20 11:09:30|557.3||557.3||557.3||557.3||0
1634728190000|2021-10-20 11:09:50|557.4|557.1|557.3|557.1|557.4|557.1|557.3|557|4000
1634728200000|2021-10-20 11:10:00|557.2|557|556.9|556.6|557.3|557|556.9|556.6|1881
1634728220000|2021-10-20 11:10:20||556.5||556.5||556.5||556.5|0
1634728230000|2021-10-20 11:10:30|556.8|556.6|556.8|556.5|557|556.6|556.8|556.5|2100
1634728250000|2021-10-20 11:10:50|556.9|556.6|556.9|556.7|556.9|556.7|556.8|556.6|792
1634728260000|2021-10-20 11:11:00||556.6||556.5||556.6||556.5|515
1634728270000|2021-10-20 11:11:10|556.8||556.8||556.8||556.8||0
1634728290000|2021-10-20 11:11:30|556.7||556.6||556.7||556.6||0
1634728300000|2021-10-20 11:11:40|556.7|556.6|557.4|557.1|557.4|557.2|556.7|556.6|8302
1634728310000|2021-10-20 11:11:50|557.3|557|557.1|557|557.3|557|557|556.8|2098
1634728320000|2021-10-20 11:12:00|557.2|556.9|557.3|557|557.4|557.1|557.2|556.7|1155
1634728330000|2021-10-20 11:12:10|557.2|556.9|557.3|557|557.3|557|557.2|556.9|1406
1634728340000|2021-10-20 11:12:20|557.2|556.9|557.2|556.9|557.2|557|557.2|556.9|0
1634728350000|2021-10-20 11:12:30|557.3|556.8|557.2|556.8|557.4|557.1|557.1|556.8|5749
1634728360000|2021-10-20 11:12:40|557.1||557.1||557.1||557.1||0
1634728370000|2021-10-20 11:12:50|557|556.7|556.9|556.5|557|556.7|556.9|556.5|0
1634728400000|2021-10-20 11:13:20|556.8|556.6|556.8|556.5|556.8|556.6|556.8|556.5|0
1634728410000|2021-10-20 11:13:30|556.9|556.6|557.2|556.8|557.2|556.8|556.9|556.6|6084
1634728420000|2021-10-20 11:13:40|557.3|556.9|557.5|557.2|557.5|557.2|557.3|556.9|0
1634728430000|2021-10-20 11:13:50|557.4||557.4||557.4||557.4||270
1634728440000|2021-10-20 11:14:00|557.3|557.1|557.2|556.9|557.4|557.1|557|556.6|1293
1634728460000|2021-10-20 11:14:20|557.1|556.8|557.1|556.6|557.1|556.8|557.1|556.6|0
1634728470000|2021-10-20 11:14:30|557||556.9||557||556.9||0
1634728480000|2021-10-20 11:14:40||556.7||556.6||556.7||556.6|100
1634728490000|2021-10-20 11:14:50|556.8||556.9||556.9||556.8||0
1634728500000|2021-10-20 11:15:00|556.8||556.8||556.8||556.8||0
1634728510000|2021-10-20 11:15:10|556.9|556.7|556.9|556.6|556.9|556.7|556.9|556.6|1151
1634728530000|2021-10-20 11:15:30|556.8||556.7||556.8||556.7||250
1634728540000|2021-10-20 11:15:40|556.8|556.7|557.5|557.2|557.7|557.2|556.8|556.7|6559
1634728550000|2021-10-20 11:15:50|557.6|557.1|557.5|557.2|557.6|557.5|557.5|557.1|200
1634728560000|2021-10-20 11:16:00|557.6|557.3|557.6|557.3|557.6|557.3|557.6|557.3|0
1634728570000|2021-10-20 11:16:10|557.7|557.4|557.6|557.3|557.9|557.8|557.6|557.3|16599
1634728580000|2021-10-20 11:16:20|557.5|557.2|557.4|557.1|557.5|557.2|557.3|557.1|1204
1634728590000|2021-10-20 11:16:30||557.2||557||557.2||557|1753
1634728600000|2021-10-20 11:16:40|557.7|557.1|557.5|557.2|557.7|557.6|557.5|557.1|14747
1634728620000|2021-10-20 11:17:00||557.3||557.3||557.3||557.3|0
1634728640000|2021-10-20 11:17:20|||||||||1000
1634728650000|2021-10-20 11:17:30|557.4|557.2|557.4|557.2|557.4|557.2|557.2|557.1|3930
1634728660000|2021-10-20 11:17:40|557.3|557.1|557.4|557.1|557.4|557.1|557.3|557.1|1997
1634728670000|2021-10-20 11:17:50|557.3|557.2|557.3|557.1|557.4|557.2|557.3|557.1|1383
1634728690000|2021-10-20 11:18:10|557.4|557.2|557.3|557|557.4|557.3|557.3|557|10023
1634728700000|2021-10-20 11:18:20|557.2|557.1|557|556.7|557.2|557.1|557|556.7|5298
1634728710000|2021-10-20 11:18:30|556.9|556.6|556.9|556.6|556.9|556.6|556.9|556.6|0
1634728730000|2021-10-20 11:18:50|556.8||556.8||556.8||556.8||0
1634728750000|2021-10-20 11:19:10|556.9|556.7|557|556.8|557|556.8|556.9|556.7|434
1634728760000|2021-10-20 11:19:20|557.1|557|557.1|557|557.1|557|557.1|557|2983
1634728770000|2021-10-20 11:19:30|557|556.9|556.8|556.6|557|556.9|556.8|556.6|1928
1634728790000|2021-10-20 11:19:50|||||||||631
1634728800000|2021-10-20 11:20:00|556.7|556.5|556.6|556.4|556.7|556.5|556.4|556.2|3229
1634728810000|2021-10-20 11:20:10|556.8|556.5|557.1|556.9|557.2|557|556.7|556.3|10550
1634728820000|2021-10-20 11:20:20|557.2|557|557|556.8|557.3|557.2|557|556.8|2298
1634728830000|2021-10-20 11:20:30|556.9|556.7|556.6|556.3|556.9|556.7|556.6|556.3|1464
1634728850000|2021-10-20 11:20:50||556.4||556.3||556.4||556.3|180
1634728860000|2021-10-20 11:21:00|556.7|556.4|557.1|556.9|557.1|556.9|556.7|556.4|9743
1634728870000|2021-10-20 11:21:10|557.2|557|557.8|557.6|558.3|558.2|557.2|557|20396
1634728880000|2021-10-20 11:21:20|557.7|557.5|557.7|557.5|557.8|557.7|557.7|557.5|2673
1634728890000|2021-10-20 11:21:30|557.8|557.6|558|557.8|558|557.8|557.8|557.5|952
1634728900000|2021-10-20 11:21:40|558.2|557.9|558.2|557.9|558.3|557.9|558.2|557.8|9801
1634728910000|2021-10-20 11:21:50|558.1|557.8|558.1|557.8|558.1|557.8|558.1|557.8|0
1634728920000|2021-10-20 11:22:00|558|557.9|558.1|557.9|558.3|558.1|558|557.8|4800
1634728930000|2021-10-20 11:22:10||557.8||557.9||557.9||557.8|0
1634728940000|2021-10-20 11:22:20|558|557.8|557.9|557.8|558|557.8|557.9|557.8|0
1634728970000|2021-10-20 11:22:50|558|557.9|557.9|557.6|558.1|557.9|557.9|557.6|6735
1634728990000|2021-10-20 11:23:10|558|557.7|558|557.6|558.1|557.9|558|557.6|2838
1634729000000|2021-10-20 11:23:20|557.9||557.8||558||557.8||0
1634729010000|2021-10-20 11:23:30|557.7|557.5|557.6|557.4|557.7|557.5|557.6|557.3|1997
1634729030000|2021-10-20 11:23:50|557.5|557.3|557.5|557|557.5|557.3|557.4|557|910
1634729040000|2021-10-20 11:24:00|557.3|556.9|557.1|556.8|557.3|556.9|557.1|556.8|46
1634729050000|2021-10-20 11:24:10|557|556.7|557|556.8|557|556.8|557|556.6|0
1634729070000|2021-10-20 11:24:30|556.9|556.9|556.9|556.8|557.1|556.9|556.9|556.7|8375
1634729080000|2021-10-20 11:24:40|557.1|556.7|557|556.8|557.1|556.8|557|556.7|1014
1634729100000|2021-10-20 11:25:00|557.1|556.9|557.3|557.1|557.3|557.1|557.1|556.9|4672
1634729110000|2021-10-20 11:25:10|557.2|557|557|556.9|557.2|557|557|556.9|1050
1634729120000|2021-10-20 11:25:20|557.1|556.8|557.3|557|557.4|557|557|556.8|3725
1634729130000|2021-10-20 11:25:30||557.1||557.1||557.1||557.1|0
1634729140000|2021-10-20 11:25:40|557.2|557|557|556.8|557.3|557|557|556.8|0
1634729150000|2021-10-20 11:25:50|557.1|556.9|557.3|557|557.3|557.1|557.1|556.9|354
1634729160000|2021-10-20 11:26:00|557.2|557.1|557.2|557|557.2|557.1|557.2|557|217
1634729170000|2021-10-20 11:26:10|557.1|556.9|557|556.8|557.1|556.9|557|556.8|1981
1634729180000|2021-10-20 11:26:20|557.2|556.9|557.2|556.9|557.2|557|557.1|556.8|3578
1634729190000|2021-10-20 11:26:30|557.1||557.1||557.1||557.1||0
1634729200000|2021-10-20 11:26:40|557|556.8|556.7|556.4|557|556.8|556.7|556.4|1152
1634729210000|2021-10-20 11:26:50|556.8|556.7|557|556.9|557|556.9|556.8|556.4|10073
1634729220000|2021-10-20 11:27:00|556.9|556.8|556.9|556.7|557|556.8|556.9|556.7|1900
1634729230000|2021-10-20 11:27:10|556.8|556.6|556.7|556.6|556.8|556.6|556.7|556.6|1240
1634729240000|2021-10-20 11:27:20||556.5||556.4||556.5||556.4|482
1634729250000|2021-10-20 11:27:30|556.8|556.5|556.8|556.5|556.8|556.5|556.8|556.5|0
1634729260000|2021-10-20 11:27:40|556.7|556.4|557|556.7|557|556.9|556.7|556.4|3664
1634729270000|2021-10-20 11:27:50|557.1|556.8|557.2|556.8|557.2|556.8|557.1|556.8|0
1634729280000|2021-10-20 11:28:00|557.1|556.9|557.1|556.8|557.1|557|557.1|556.8|1400
1634729290000|2021-10-20 11:28:10|557|556.7|556.9|556.7|557|556.7|556.9|556.7|0
1634729300000|2021-10-20 11:28:20|556.8|556.6|556.7|556.4|556.8|556.6|556.7|556.4|441
1634729310000|2021-10-20 11:28:30|||||||||3
1634729320000|2021-10-20 11:28:40|556.6||556.6||556.6||556.6||1906
1634729350000|2021-10-20 11:29:10|556.5|556.5|556.5|556.4|556.5|556.5|556.5|556.4|900
1634729360000|2021-10-20 11:29:20|556.4|556.3|556.3|556|556.4|556.3|556.3|556|2290
1634729380000|2021-10-20 11:29:40|556.4|556.1|556.5|556.2|556.6|556.5|556.4|556.1|2667
1634729390000|2021-10-20 11:29:50|556.2|556.1|556.2|556|556.4|556.2|556.2|556|10805
1634729400000|2021-10-20 11:30:00|556.1|556.1|556.2|556|556.2|556.1|556.1|556|350
1634729410000|2021-10-20 11:30:10|556.3|556.1|556.3|556.1|556.3|556.2|556.2|556.1|5604
1634729420000|2021-10-20 11:30:20|556.4|556.2|556.4|556.2|556.6|556.5|556.4|556.2|15207
1634729430000|2021-10-20 11:30:30|556.2|556.1|556.3|556.1|556.3|556.1|556.2|556.1|11234
1634729440000|2021-10-20 11:30:40|556.2|556|556.2|556|556.2|556|556.2|556|370
1634729450000|2021-10-20 11:30:50|556.4|556.3|556.3|556.1|556.4|556.3|556.3|556|5267
1634729470000|2021-10-20 11:31:10|556.2|556|556.1|555.9|556.2|556|556|555.9|2345
1634729480000|2021-10-20 11:31:20|556|555.8|555.9|555.7|556.1|555.8|555.9|555.6|112
1634729490000|2021-10-20 11:31:30|||||||||20
1634729500000|2021-10-20 11:31:40|556|555.8|556.1|555.9|556.2|556.1|556|555.8|14996
1634729510000|2021-10-20 11:31:50|556|556|556|555.9|556.1|556|556|555.9|294
1634729530000|2021-10-20 11:32:10|555.9|555.8|555.8|555.7|556|555.8|555.8|555.5|3553
1634729540000|2021-10-20 11:32:20|555.9|555.8|556|555.7|556|555.8|555.9|555.7|1228
1634729550000|2021-10-20 11:32:30|555.9||555.9||555.9||555.9||20
1634729560000|2021-10-20 11:32:40||555.8||555.8||555.8||555.8|1000
1634729570000|2021-10-20 11:32:50|556|555.9|556|555.8|556|555.9|556|555.8|2762
1634729580000|2021-10-20 11:33:00|555.9||555.9||555.9||555.9||0
1634729590000|2021-10-20 11:33:10|556|555.9|555.8|555.7|556|555.9|555.8|555.6|3478
1634729600000|2021-10-20 11:33:20|555.7|555.6|555.7|555.5|555.8|555.6|555.7|555.5|628
1634729620000|2021-10-20 11:33:40|555.6|555.4|555.6|555.3|555.6|555.5|555.6|555.3|2851
1634729630000|2021-10-20 11:33:50|555.5|555.4|555.6|555.3|555.6|555.4|555.5|555.3|2200
1634729640000|2021-10-20 11:34:00|555.5||555.5||555.5||555.5||400
1634729650000|2021-10-20 11:34:10|555.4|555.2|555.4|555.2|555.4|555.3|555.3|555.1|6074
1634729670000|2021-10-20 11:34:30|||||||||70
1634729680000|2021-10-20 11:34:40|555.3|555.3|555.4|555.2|555.5|555.3|555.3|555.2|5863
1634729700000|2021-10-20 11:35:00|555.3|555.1|555.3|555.1|555.5|555.4|555.2|555.1|14621
1634729720000|2021-10-20 11:35:20|555.4|555.2|555.4|555.2|555.4|555.2|555.4|555.2|2968
1634729730000|2021-10-20 11:35:30|555.5|555.3|555.5|555.3|555.5|555.4|555.4|555.3|8116
1634729740000|2021-10-20 11:35:40||555.2||555.2||555.2||555.2|200
1634729750000|2021-10-20 11:35:50|555.4|555.1|555.3|555.2|555.4|555.3|555.3|555.1|100
1634729760000|2021-10-20 11:36:00|555.5|555.3|555.5|555.3|555.5|555.3|555.5|555.3|1930
1634729770000|2021-10-20 11:36:10|555.4||555.4||555.4||555.4||0
1634729780000|2021-10-20 11:36:20|555.5|555.2|555.5|555.3|555.5|555.3|555.4|555.2|5003
1634729790000|2021-10-20 11:36:30|555.6|555.4|555.8|555.6|555.8|555.6|555.5|555.4|9151
1634729800000|2021-10-20 11:36:40|555.7|555.5|555.7|555.5|555.7|555.7|555.7|555.5|200
1634729810000|2021-10-20 11:36:50|555.8|555.6|555.9|555.6|555.9|555.7|555.8|555.5|4418
1634729820000|2021-10-20 11:37:00|556|555.7|556|555.7|556|555.7|556|555.7|880
1634729830000|2021-10-20 11:37:10|555.9|555.8|556.2|555.9|556.2|556|555.9|555.7|13341
1634729840000|2021-10-20 11:37:20|556.1|555.8|555.9|555.6|556.2|555.8|555.9|555.6|445
1634729850000|2021-10-20 11:37:30|555.7|555.7|555.8|555.6|555.9|555.7|555.7|555.6|5401
1634729860000|2021-10-20 11:37:40|555.9|555.7|555.9|555.6|555.9|555.7|555.9|555.6|560
1634729870000|2021-10-20 11:37:50|556|555.7|556.1|556|556.2|556|555.9|555.7|29998
1634729890000|2021-10-20 11:38:10|556.2|556.1|556.3|556.1|556.3|556.1|556.1|556|10035
1634729900000|2021-10-20 11:38:20|556.2|556|556.2|556|556.2|556|556.2|556|4676
1634729920000|2021-10-20 11:38:40|556.3|556.1|556.7|556.4|556.8|556.7|556.2|556|20602
1634729930000|2021-10-20 11:38:50|556.6|556.3|556.6|556.4|556.6|556.4|556.6|556.3|0
1634729940000|2021-10-20 11:39:00|556.5|556.3|556.4|556.3|556.5|556.3|556.4|556.2|1183
1634729950000|2021-10-20 11:39:10|556.5|556.2|556.6|556.3|556.6|556.3|556.5|556.2|2406
1634729960000|2021-10-20 11:39:20|556.5|556.4|556.5|556.3|556.6|556.4|556.5|556.3|115
1634729980000|2021-10-20 11:39:40|556.4|556.2|556.3|556.1|556.4|556.2|556.3|556.1|5000
1634729990000|2021-10-20 11:39:50|556.2|556|556.1|555.9|556.2|556|556.1|555.9|3017
1634730000000|2021-10-20 11:40:00|556|556|556.4|556.1|556.4|556.1|556|556|8693
1634730010000|2021-10-20 11:40:10|556.3|556|556.2|556|556.3|556|556.2|556|0
1634730030000|2021-10-20 11:40:30|556.1|555.9|556|555.9|556.2|555.9|556|555.9|11596
1634730040000|2021-10-20 11:40:40|556.1|556|556.1|556|556.2|556|556.1|556|2259
1634730050000|2021-10-20 11:40:50|556.2||556.2||556.2||556.2||7
1634730060000|2021-10-20 11:41:00|556.3|556.1|556.2|556|556.3|556.1|556.2|556|1808
1634730070000|2021-10-20 11:41:10|556.1|555.9|555.9|555.6|556.1|555.9|555.8|555.6|2974
1634730090000|2021-10-20 11:41:30|555.8|555.5|555.6|555.4|555.9|555.5|555.6|555.4|16972
1634730120000|2021-10-20 11:42:00|555.7|555.5|555.6|555.4|555.7|555.5|555.6|555.4|6985
1634730130000|2021-10-20 11:42:10|555.7|555.5|555.9|555.8|556.1|555.9|555.7|555.5|15226
1634730140000|2021-10-20 11:42:20|556|555.9|555.9|555.8|556.1|555.9|555.9|555.8|1742
1634730150000|2021-10-20 11:42:30|555.8|555.7|555.5|555.3|555.9|555.7|555.5|555.3|1357
1634730160000|2021-10-20 11:42:40|555.4|555.2|555.1|555|555.4|555.2|555|554.8|28343
1634730170000|2021-10-20 11:42:50|555.2|555.1|555.3|555|555.4|555.2|555.2|555|3878
1634730180000|2021-10-20 11:43:00|555.4|555.1|555.2|555.1|555.4|555.3|555.2|555|26687
1634730190000|2021-10-20 11:43:10|555.1|555|555|554.8|555.1|555|554.9|554.8|10194
1634730200000|2021-10-20 11:43:20|555.1|554.9|555.3|555.1|555.3|555.2|555.1|554.9|2028
1634730210000|2021-10-20 11:43:30|555.2|555|555.2|554.9|555.2|555|555.2|554.9|0
1634730220000|2021-10-20 11:43:40|555.1|554.8|555.2|555|555.3|555.2|555.1|554.8|16213
1634730230000|2021-10-20 11:43:50|555.3|555.1|555.2|555|555.3|555.1|555.2|555|5343
1634730240000|2021-10-20 11:44:00|555.1|554.9|555|554.9|555.1|554.9|555|554.9|7126
1634730250000|2021-10-20 11:44:10|||||||||642
1634730260000|2021-10-20 11:44:20|||||||||3422
1634730270000|2021-10-20 11:44:30|555.1|555|555.1|555|555.1|555|555.1|555|2928
1634730280000|2021-10-20 11:44:40|555|554.9|555|554.9|555|554.9|555|554.9|2315
1634730290000|2021-10-20 11:44:50|555.1|555|555.1|555|555.1|555|555.1|554.9|20492
1634730300000|2021-10-20 11:45:00|555.2||555.1||555.2||555.1||4203
1634730320000|2021-10-20 11:45:20|555.2|555.1|555.2|555|555.2|555.1|555.2|555|2699
1634730330000|2021-10-20 11:45:30|555.1||555.2||555.2||555.1||3504
1634730350000|2021-10-20 11:45:50|555.1|554.9|555|554.9|555.1|554.9|555|554.9|6158
1634730360000|2021-10-20 11:46:00|555.1|555|555.1|554.9|555.1|555|555|554.9|4301
1634730370000|2021-10-20 11:46:10|||||||||27
1634730380000|2021-10-20 11:46:20|555||555||555||555||1661
1634730390000|2021-10-20 11:46:30|||||||||2760
1634730400000|2021-10-20 11:46:40|||||||||200
1634730410000|2021-10-20 11:46:50|||||||||750
1634730420000|2021-10-20 11:47:00|||||||||4032
1634730430000|2021-10-20 11:47:10|555.1|555|555|554.9|555.1|555|555|554.9|8770
1634730440000|2021-10-20 11:47:20|555.1|555|555.1|555|555.1|555|555.1|555|2373
1634730450000|2021-10-20 11:47:30|555.2|555.1|555.1|555|555.2|555.1|555.1|555|5655
1634730460000|2021-10-20 11:47:40|555.2|555.1|555.3|555.1|555.4|555.2|555.2|555.1|4784
1634730470000|2021-10-20 11:47:50|555.4|555.2|555.5|555.2|555.5|555.2|555.4|555.2|173
1634730480000|2021-10-20 11:48:00||555.3||555.3||555.3||555.3|2980
1634730490000|2021-10-20 11:48:10|555.7|555.4|555.5|555.3|555.7|555.4|555.5|555.3|10029
1634730500000|2021-10-20 11:48:20||555.4||555.3||555.4||555.3|2260
1634730520000|2021-10-20 11:48:40|555.6||555.6||555.6||555.6||1000
1634730530000|2021-10-20 11:48:50|555.5|555.2|555.3|555|555.5|555.2|555.3|555|1868
1634730540000|2021-10-20 11:49:00||555.1||555.1||555.1||555.1|0
1634730560000|2021-10-20 11:49:20|555.2||555.2||555.2||555.2||0
1634730580000|2021-10-20 11:49:40|555.1|555|555|554.9|555.2|555|555|554.9|8046
1634730590000|2021-10-20 11:49:50|555.1|554.8|554.8|554.7|555.1|554.8|554.8|554.7|18696
1634730600000|2021-10-20 11:50:00|554.7|554.6|554.2|554.1|554.7|554.6|554.2|554|31481
1634730610000|2021-10-20 11:50:10|554.4|554.3|554.5|554.3|554.5|554.4|554.3|554.1|32745
1634730620000|2021-10-20 11:50:20|554.4|554.2|554.6|554.4|554.7|554.6|554.4|554.2|16789
1634730630000|2021-10-20 11:50:30|554.7|554.5|554.7|554.5|554.7|554.5|554.6|554.5|1896
1634730640000|2021-10-20 11:50:40|554.5|554.4|554.5|554.4|554.5|554.4|554.5|554.4|0
1634730650000|2021-10-20 11:50:50|554.6|554.3|554.6|554.4|554.7|554.4|554.4|554.3|6628
1634730660000|2021-10-20 11:51:00|554.7|554.3|554.5|554.3|554.7|554.3|554.5|554.3|1055
1634730670000|2021-10-20 11:51:10|554.7|554.4|554.5|554.3|554.7|554.6|554.4|554.2|18441
1634730680000|2021-10-20 11:51:20|554.6|554.4|554.6|554.4|554.6|554.4|554.5|554.4|1829
1634730690000|2021-10-20 11:51:30|554.5|554.5|554.6|554.4|554.7|554.5|554.5|554.4|306
1634730700000|2021-10-20 11:51:40|554.5||554.5||554.6||554.5||20
1634730710000|2021-10-20 11:51:50|554.7|554.6|555|554.7|555|554.8|554.7|554.6|5013
1634730720000|2021-10-20 11:52:00|554.9|554.8|555|554.8|555|554.8|554.9|554.8|457
1634730730000|2021-10-20 11:52:10|555.1|554.9|555.2|555|555.2|555|555.1|554.9|0
1634730740000|2021-10-20 11:52:20|555.1|554.9|555.1|554.9|555.4|555.3|555|554.7|16416
1634730750000|2021-10-20 11:52:30||555||554.8||555||554.8|400
1634730760000|2021-10-20 11:52:40||554.9||554.8||554.9||554.8|400
1634730770000|2021-10-20 11:52:50||554.9||554.8||554.9||554.8|20
1634730780000|2021-10-20 11:53:00|555.2|555|555.2|555|555.2|555|555.2|555|1364
1634730790000|2021-10-20 11:53:10|555.1|554.9|555.1|554.8|555.1|554.9|555.1|554.8|737
1634730800000|2021-10-20 11:53:20|555|554.7|554.6|554.3|555|554.8|554.6|554.3|1534
1634730830000|2021-10-20 11:53:50|554.8|554.4|554.8|554.6|554.9|554.7|554.7|554.4|12766
1634730840000|2021-10-20 11:54:00|554.7||554.7||554.7||554.7||1053
1634730860000|2021-10-20 11:54:20|554.8|554.5|554.8|554.6|554.9|554.7|554.8|554.4|1611
1634730870000|2021-10-20 11:54:30|554.7|554.5|554.8|554.7|554.9|554.8|554.7|554.4|3983
1634730880000|2021-10-20 11:54:40|554.9|554.8|555.2|555|555.2|555|554.9|554.7|4328
1634730890000|2021-10-20 11:54:50|555.1|554.9|555|554.7|555.1|554.9|555|554.7|972
1634730900000|2021-10-20 11:55:00|554.9|554.8|555|554.7|555|554.8|554.9|554.7|2000
1634730910000|2021-10-20 11:55:10|555.1|554.8|555.1|554.8|555.1|554.9|555.1|554.7|1211
1634730930000|2021-10-20 11:55:30|555|554.7|555|554.8|555.1|554.8|555|554.7|1000
1634730940000|2021-10-20 11:55:40|555.1|554.9|555.2|554.9|555.2|554.9|555|554.8|1654
1634730950000|2021-10-20 11:55:50|555.1|554.8|555.1|554.8|555.2|554.8|555.1|554.8|0
1634730960000|2021-10-20 11:56:00||554.9||554.9||554.9||554.9|0
1634730970000|2021-10-20 11:56:10|555.2|555|555.2|554.9|555.3|555.1|555.2|554.9|1296
1634730980000|2021-10-20 11:56:20|555.3|555|555.2|555.1|555.3|555.1|555.2|555|2292
1634730990000|2021-10-20 11:56:30|555.3|555.2|555.3|555.1|555.3|555.2|555.3|555.1|1791
1634731000000|2021-10-20 11:56:40||555.2||555.1||555.2||555.1|0
1634731020000|2021-10-20 11:57:00|555.2|555|555.2|555.1|555.2|555.1|555.1|554.9|1178
1634731030000|2021-10-20 11:57:10|555.3|555.2|555.1|554.9|555.3|555.2|555.1|554.9|2950
1634731050000|2021-10-20 11:57:30|555.2|555|555.2|555|555.2|555|555.1|555|1262
1634731060000|2021-10-20 11:57:40|555.3|555.1|555.3|555|555.3|555.1|555.2|555|595
1634731080000|2021-10-20 11:58:00||555.1||555.1||555.1||555.1|0
1634731090000|2021-10-20 11:58:10|555.2|555|555.2|555|555.2|555|555.1|555|2253
1634731100000|2021-10-20 11:58:20||555.1||555||555.1||555|30
1634731130000|2021-10-20 11:58:50|555.3|555.1|555.2|555.1|555.3|555.2|555.2|555.1|1213
1634731140000|2021-10-20 11:59:00|555.3|555|555.3|555|555.3|555|555.3|555|1500
1634731150000|2021-10-20 11:59:10|555.2|555.1|555.2|555|555.4|555.2|555.1|555|3715
1634731160000|2021-10-20 11:59:20|||||||||200
1634731170000|2021-10-20 11:59:30|555.1|554.9|555|554.9|555.1|554.9|555|554.8|10236
1634731180000|2021-10-20 11:59:40|555.1||555.1||555.2||555||2070
1634731200000|2021-10-20 12:00:00|||||||||90
1634731210000|2021-10-20 12:00:10|555|554.8|555|554.8|555.1|554.9|555|554.8|2810
1634731220000|2021-10-20 12:00:20|555.1|555|554.9|554.7|555.1|555|554.9|554.7|12849
1634731230000|2021-10-20 12:00:30|555.1|555|555|554.8|555.1|555|554.8|554.7|12860
1634731240000|2021-10-20 12:00:40|||||||||800
1634731250000|2021-10-20 12:00:50||554.7||554.8||554.8||554.7|100
1634731260000|2021-10-20 12:01:00|555.1|554.7|555.1|554.9|555.1|554.9|555|554.7|1795
1634731270000|2021-10-20 12:01:10|555|555|555.3|555.1|555.4|555.2|555|554.9|8879
1634731290000|2021-10-20 12:01:30|555.2|555|555.1|555|555.2|555.1|555.1|554.9|2461
1634731300000|2021-10-20 12:01:40|555.2|554.9|555.1|554.9|555.2|554.9|555.1|554.9|609
1634731310000|2021-10-20 12:01:50||554.8||554.8||554.8||554.8|0
1634731340000|2021-10-20 12:02:20|555|554.9|555.1|555|555.2|555|555|554.8|5458
1634731350000|2021-10-20 12:02:30|555.2||555.2||555.2||555.2||0
1634731380000|2021-10-20 12:03:00|||||||||40
1634731390000|2021-10-20 12:03:10|555.1|554.9|555.1|554.9|555.1|554.9|555|554.8|8517
1634731400000|2021-10-20 12:03:20|555.2|555|555.2|555|555.2|555|555.1|554.9|2406
1634731410000|2021-10-20 12:03:30|555.3|555.1|555.2|555|555.3|555.1|555.2|555|3806
1634731420000|2021-10-20 12:03:40|555.3|555.2|555.2|555.1|555.3|555.2|555.2|555|4000
1634731430000|2021-10-20 12:03:50|555.3|555.2|555.3|555.1|555.3|555.2|555.3|555.1|1511
1634731440000|2021-10-20 12:04:00|555.2|555|555.2|555|555.3|555|555.2|555|351
1634731470000|2021-10-20 12:04:30|555.1|554.9|555|554.8|555.1|554.9|554.9|554.8|3350
1634731480000|2021-10-20 12:04:40|554.9|554.9|555|554.9|555.1|554.9|554.9|554.8|5042
1634731490000|2021-10-20 12:04:50|555.1|555|555.3|555|555.3|555.1|555.1|554.9|703
1634731500000|2021-10-20 12:05:00|555.4|555.1|555.3|555.1|555.4|555.1|555.3|555.1|200
1634731510000|2021-10-20 12:05:10|555.2|555|555.2|555|555.2|555.1|555.2|555|0
1634731520000|2021-10-20 12:05:20|555.3|555.1|555.2|555|555.3|555.1|555.2|555|7200
1634731550000|2021-10-20 12:05:50|555.3|555.1|555.2|555|555.3|555.2|555.2|555|7488
1634731560000|2021-10-20 12:06:00|555.3|555.2|555.2|555|555.3|555.2|555.2|555|5359
1634731570000|2021-10-20 12:06:10|555.1|554.9|554.9|554.8|555.1|554.9|554.9|554.8|2335
1634731580000|2021-10-20 12:06:20|||||||||870
1634731600000|2021-10-20 12:06:40|554.8|554.7|554.5|554.3|554.8|554.7|554.5|554.3|10963
1634731610000|2021-10-20 12:06:50|554.6|554.4|554.7|554.5|554.7|554.5|554.6|554.4|5576
1634731620000|2021-10-20 12:07:00|554.6|554.6|554.8|554.7|554.8|554.7|554.6|554.5|1017
1634731630000|2021-10-20 12:07:10|554.7|554.6|554.8|554.5|554.8|554.6|554.7|554.5|2008
1634731640000|2021-10-20 12:07:20|554.7||554.7||554.7||554.7||0
1634731660000|2021-10-20 12:07:40|554.8|554.6|554.8|554.6|555|554.9|554.7|554.5|19006
1634731670000|2021-10-20 12:07:50|554.9||554.9||554.9||554.9||0
1634731680000|2021-10-20 12:08:00|555|554.7|555|554.7|555|554.9|554.9|554.7|2700
1634731690000|2021-10-20 12:08:10|554.9|554.8|555|554.8|555|554.8|554.9|554.8|2388
1634731700000|2021-10-20 12:08:20|||||||||1000
1634731730000|2021-10-20 12:08:50|||||||||300
1634731740000|2021-10-20 12:09:00|554.9|554.7|554.7|554.4|554.9|554.7|554.6|554.4|6218
1634731750000|2021-10-20 12:09:10|554.6||554.6||554.6||554.6||170
1634731770000|2021-10-20 12:09:30|||||||||21
1634731780000|2021-10-20 12:09:40|554.5|554.5|554.6|554.4|554.6|554.5|554.5|554.4|6000
1634731790000|2021-10-20 12:09:50|554.7|554.5|554.6|554.4|554.7|554.5|554.6|554.4|3426
1634731800000|2021-10-20 12:10:00|554.5|554.3|554.5|554.3|554.6|554.3|554.5|554.3|661
1634731850000|2021-10-20 12:10:50|554.6|554.4|554.5|554.3|554.6|554.4|554.5|554.3|285
1634731860000|2021-10-20 12:11:00|554.4|554.2|554.3|554.1|554.5|554.3|554.3|554.1|1794
1634731870000|2021-10-20 12:11:10|554.4|554.2|554.3|554.2|554.4|554.2|554.3|554.2|1945
1634731880000|2021-10-20 12:11:20||554.1||554.2||554.2||554.1|0
1634731890000|2021-10-20 12:11:30|554.4||554.3||554.4||554.3||850
1634731900000|2021-10-20 12:11:40|554.5|554.4|554|553.8|554.5|554.4|554|553.7|33725
1634731910000|2021-10-20 12:11:50|554.1|553.9|554.2|553.9|554.2|554|554.1|553.9|4250
1634731920000|2021-10-20 12:12:00||554||553.9||554||553.9|1640
1634731930000|2021-10-20 12:12:10||554||554||554||554|0
1634731950000|2021-10-20 12:12:30|554.1|553.9|553.9|553.7|554.1|553.9|553.9|553.7|2938
1634731990000|2021-10-20 12:13:10|554|553.8|554|553.8|554.1|553.8|554|553.8|3680
1634732000000|2021-10-20 12:13:20||553.7||553.8||553.8||553.7|1000
1634732010000|2021-10-20 12:13:30||553.7||553.8||553.8||553.7|100
1634732020000|2021-10-20 12:13:40|||||||||342
1634732030000|2021-10-20 12:13:50|553.9|553.7|554|553.8|554.1|553.9|553.8|553.6|16052
1634732040000|2021-10-20 12:14:00|553.9|553.7|553.9|553.7|553.9|553.7|553.9|553.7|228
1634732050000|2021-10-20 12:14:10|554.1|554|553.9|553.7|554.1|554|553.9|553.7|22883
1634732060000|2021-10-20 12:14:20|553.8||553.8||553.8||553.8||1475
1634732070000|2021-10-20 12:14:30|553.9|553.6|553.6|553.4|553.9|553.6|553.6|553.4|11343
1634732080000|2021-10-20 12:14:40|553.7|553.5|553.7|553.5|553.7|553.5|553.7|553.5|713
1634732100000|2021-10-20 12:15:00|553.6|553.4|553.6|553.3|553.7|553.5|553.5|553.2|8931
1634732110000|2021-10-20 12:15:10|553.5|553.2|553.3|553.1|553.5|553.2|553.3|553.1|1271
1634732120000|2021-10-20 12:15:20|553.5|553.4|553.4|553.3|553.5|553.4|553.4|553.2|10775
1634732130000|2021-10-20 12:15:30|553.3|553.2|553.3|553.2|553.5|553.3|553.3|553|6294
1634732150000|2021-10-20 12:15:50|||||||||3189
1634732160000|2021-10-20 12:16:00|553.2|553.1|553.2|553|553.2|553.1|553.2|553|3693
1634732180000|2021-10-20 12:16:20|553.1|552.9|552.9|552.7|553.1|552.9|552.9|552.7|14744
1634732190000|2021-10-20 12:16:30|552.8|552.6|552.7|552.5|552.8|552.6|552.6|552.5|2984
1634732200000|2021-10-20 12:16:40|552.6|552.4|552.6|552.2|552.6|552.4|552.5|552.2|4000
1634732210000|2021-10-20 12:16:50|552.5|552.1|552.3|552.1|552.5|552.2|552.3|552.1|150
1634732220000|2021-10-20 12:17:00|552.2|552|552.2|552|552.2|552|552.2|552|1000
1634732230000|2021-10-20 12:17:10|552.1|551.9|551.2|551.1|552.1|551.9|551.2|551.1|107063
1634732240000|2021-10-20 12:17:20|551.3|551.2|551.2|551|551.3|551.2|551.2|551|6744
1634732250000|2021-10-20 12:17:30|551.1|550.9|550.8|550.5|551.1|550.9|550.8|550.5|16972
1634732260000|2021-10-20 12:17:40|550.7|550.6|550.7|550.5|550.7|550.6|550.7|550.5|520
1634732270000|2021-10-20 12:17:50|550.9|550.8|550.5|550.4|550.9|550.8|550.5|550.4|18931
1634732280000|2021-10-20 12:18:00|550.6|550.5|550.4|550.2|550.7|550.5|550.2|550|19974
1634732290000|2021-10-20 12:18:10|550.3|550|550.2|550|550.3|550.1|550.1|550|123296
1634732300000|2021-10-20 12:18:20|550.3|550.1|550.3|550.1|550.4|550.2|550.2|550|8271
1634732310000|2021-10-20 12:18:30|550.4|550.2|550.4|550.2|550.5|550.4|550.1|550|15941
1634732320000|2021-10-20 12:18:40|550.5|550.1|550.3|550.1|550.5|550.4|550.1|550|42927
1634732330000|2021-10-20 12:18:50|550.4|550.2|550.4|550.2|550.4|550.3|550.3|550.2|21176
1634732350000|2021-10-20 12:19:10|550.3|550.1|550.4|550.2|550.5|550.4|550.3|550.1|39416
1634732360000|2021-10-20 12:19:20|550.5|550.3|550.4|550.2|550.5|550.3|550.4|550.2|420
1634732370000|2021-10-20 12:19:30|550.5|550.4|550.6|550.4|550.6|550.4|550.5|550.4|5919
1634732380000|2021-10-20 12:19:40|550.7|550.5|550.5|550.2|550.7|550.5|550.5|550.2|3780
1634732390000|2021-10-20 12:19:50|||||||||1000
1634732400000|2021-10-20 12:20:00|550.6|550.3|550.5|550.3|550.6|550.3|550.5|550.3|5819
1634732410000|2021-10-20 12:20:10||550.2||550.2||550.2||550.2|1000
1634732430000|2021-10-20 12:20:30||550.3||550.3||550.3||550.3|450
1634732440000|2021-10-20 12:20:40||550.2||550.2||550.2||550.2|1700
1634732450000|2021-10-20 12:20:50|550.4|550.1|550.2|550.1|550.4|550.2|550.2|550.1|6299
1634732460000|2021-10-20 12:21:00|550.1|550|550.2|550|550.4|550.1|550.1|550|40571
1634732470000|2021-10-20 12:21:10|550.3|550.1|550.4|550.2|550.5|550.3|550.3|550.1|9825
1634732480000|2021-10-20 12:21:20|550.3|550.1|550.3|550.1|550.3|550.1|550.3|550.1|600
1634732530000|2021-10-20 12:22:10|550.4|550.3|550.2|550|550.4|550.3|550.2|550|50078
1634732540000|2021-10-20 12:22:20|550.1|549.9|548.5|548.2|550.1|549.9|548.5|548.2|573241
1634732550000|2021-10-20 12:22:30|549.1|548.3|548.8|548.6|549.1|548.8|548.6|548.3|43808
1634732560000|2021-10-20 12:22:40|548.9|548.7|549.8|549.5|549.8|549.5|548.8|548.6|70384
1634732570000|2021-10-20 12:22:50|549.7|549.4|549.7|549.5|549.9|549.7|549.7|549.4|836
1634732580000|2021-10-20 12:23:00|549.6|549.4|549.9|549.6|550.1|549.9|549.4|549.1|92536
1634732590000|2021-10-20 12:23:10|550|549.7|549.2|548.9|550|549.7|549.1|548.9|26229
1634732600000|2021-10-20 12:23:20|549.5|549|549.5|549.3|549.6|549.5|549.2|548.9|39978
1634732610000|2021-10-20 12:23:30|549.8|549.2|549.7|549.2|549.8|549.7|549.4|549.2|17204
1634732620000|2021-10-20 12:23:40|549.6|549.3|549.3|549|549.9|549.4|549.3|549|12435
1634732630000|2021-10-20 12:23:50|549.2|548.9|549.4|549.1|549.6|549.2|549|548.8|11153
1634732640000|2021-10-20 12:24:00|549.5|549.2|549.4|549.1|549.6|549.5|549.3|548.8|20579
1634732650000|2021-10-20 12:24:10|549.5|549.2|549.4|549.1|549.7|549.3|549.4|549.1|2996
1634732660000|2021-10-20 12:24:20|549.1|549|549.1|548.8|549.4|549|549.1|548.8|11250
1634732670000|2021-10-20 12:24:30|549||549||549||549||16
1634732680000|2021-10-20 12:24:40|549.1|548.9|549.3|549|549.3|549.2|549.1|548.9|19215
1634732690000|2021-10-20 12:24:50||549.1||549.1||549.1||549|827
1634732700000|2021-10-20 12:25:00|549.2|549|549.7|549.4|549.7|549.5|549.2|549|6106
1634732710000|2021-10-20 12:25:10|549.8|549.5|549.9|549.5|549.9|549.6|549.8|549.4|5619
1634732720000|2021-10-20 12:25:20|550|549.6|550.1|549.8|550.1|549.9|550|549.6|6422
1634732730000|2021-10-20 12:25:30|550|550|550.1|549.8|550.1|550|550|549.7|2808
1634732740000|2021-10-20 12:25:40|550|549.7|549.4|549.2|550|549.7|549.4|549.2|2710
1634732750000|2021-10-20 12:25:50|549.5|549.1|549.4|549.2|549.6|549.4|549.4|549.1|8300
1634732760000|2021-10-20 12:26:00|549.6|549.3|549.4|549.1|549.8|549.3|549.4|549.1|1001
1634732770000|2021-10-20 12:26:10|549.6|549.2|549.8|549.5|549.8|549.5|549.5|549.2|11410
1634732780000|2021-10-20 12:26:20|549.9|549.8|549.8|549.5|549.9|549.8|549.8|549.4|12501
1634732790000|2021-10-20 12:26:30|549.9|549.6|549.9|549.6|549.9|549.6|549.8|549.5|2260
1634732800000|2021-10-20 12:26:40|549.8|550|549.7|549.4|550.2|550.1|549.7|549.4|47935
1634732810000|2021-10-20 12:26:50|549.9|549.8|549.8|549.5|549.9|549.8|549.8|549.5|12546
1634732820000|2021-10-20 12:27:00|549.7|549.6|549.7|549.4|549.7|549.7|549.7|549.4|4745
1634732830000|2021-10-20 12:27:10||549.3||549.3||549.3||549.3|181
1634732840000|2021-10-20 12:27:20|549.9|549.8|549.8|549.4|549.9|549.8|549.7|549.4|16062
1634732850000|2021-10-20 12:27:30|549.7||549.7||549.7||549.7||0
1634732860000|2021-10-20 12:27:40|549.8|549.7|549.5|549.3|549.9|549.8|549.5|549.2|29707
1634732870000|2021-10-20 12:27:50|549.4||549.4||549.5||549.4||683
1634732880000|2021-10-20 12:28:00|549.5|549.4|549.7|549.4|549.7|549.5|549.5|549.3|5529
1634732890000|2021-10-20 12:28:10|549.6||549.6||549.6||549.6||0
1634732900000|2021-10-20 12:28:20|549.7|549.6|549.7|549.5|549.8|549.6|549.6|549.4|10000
1634732910000|2021-10-20 12:28:30|549.8|549.6|549.7|549.5|550|549.8|549.7|549.5|21145
1634732920000|2021-10-20 12:28:40|549.6|549.4|549.7|549.6|549.7|549.6|549.6|549.3|13170
1634732930000|2021-10-20 12:28:50|549.6|549.5|549.6|549.2|549.7|549.5|549.6|549.2|9021
1634732940000|2021-10-20 12:29:00|549.4|549.1|549.1|548.8|549.4|549.2|549|548.8|67548
1634732950000|2021-10-20 12:29:10|549|548.9|549.1|548.9|549.1|548.9|549|548.8|4086
1634732960000|2021-10-20 12:29:20||548.8||548.9||548.9||548.8|857
1634732970000|2021-10-20 12:29:30||548.8||548.8||548.8||548.8|500
1634732980000|2021-10-20 12:29:40|549||549.1||549.1||549||0
1634732990000|2021-10-20 12:29:50|549|548.9|549.1|548.8|549.1|548.9|548.9|548.8|10921
1634733000000|2021-10-20 12:30:00|549||549||549||549||200
1634733010000|2021-10-20 12:30:10|548.9|548.5|548.6|548.4|548.9|548.6|548.6|548.3|14069
1634733020000|2021-10-20 12:30:20||548.3||548.3||548.3||548.3|0
1634733030000|2021-10-20 12:30:30|548.8|548.4|549.1|548.8|549.1|548.8|548.7|548.4|13755
1634733050000|2021-10-20 12:30:50|549|548.9|549.2|549|549.2|549|549|548.9|6517
1634733060000|2021-10-20 12:31:00|549.1|548.8|548.5|548.2|549.2|548.8|548.5|548.2|7118
1634733070000|2021-10-20 12:31:10|548.4||548.4||548.4||548.4||3500
1634733080000|2021-10-20 12:31:20|548.3|548.1|548.1|548|548.3|548.1|548.1|548|26764
1634733090000|2021-10-20 12:31:30|548|547.8|548|547.7|548|547.8|548|547.7|1778
1634733100000|2021-10-20 12:31:40|547.9|547.6|547.4|547.1|547.9|547.7|547.4|547|4298
1634733110000|2021-10-20 12:31:50|547.5|547.2|547.7|547.4|547.7|547.5|547.4|547.2|24588
1634733120000|2021-10-20 12:32:00|547.8|547.5|547.8|547.5|547.8|547.6|547.7|547.5|2289
1634733130000|2021-10-20 12:32:10|547.7|547.4|547.7|547.3|547.7|547.4|547.7|547.3|0
1634733140000|2021-10-20 12:32:20|547.8|547.4|547.8|547.5|547.9|547.7|547.7|547.4|8978
1634733150000|2021-10-20 12:32:30|547.7|547.4|547.7|547.4|547.7|547.5|547.5|547.2|7322
1634733160000|2021-10-20 12:32:40|547.6|547.3|547.7|547.4|547.7|547.5|547.3|547.1|10441
1634733170000|2021-10-20 12:32:50|547.8|547.5|548|547.7|548.2|548|547.8|547.5|6044
1634733180000|2021-10-20 12:33:00|548.1|548|547.7|547.4|548.1|548|547.7|547.4|5884
1634733190000|2021-10-20 12:33:10|547.8|547.5|548.1|547.8|548.3|548|547.8|547.5|12915
1634733200000|2021-10-20 12:33:20|548.2|547.9|548.2|547.9|548.3|548.1|548|547.7|16030
1634733210000|2021-10-20 12:33:30|548.3|548|547.9|547.6|548.4|548.2|547.9|547.6|30667
1634733220000|2021-10-20 12:33:40|547.8|547.5|547.3|547.1|547.8|547.5|547.3|547.1|6147
1634733230000|2021-10-20 12:33:50|547.4|547.2|547.4|547.1|547.5|547.4|547.2|547|10074
1634733240000|2021-10-20 12:34:00|547.5|547.2|547.6|547.3|547.6|547.4|547.3|547.1|9087
1634733250000|2021-10-20 12:34:10|547.7|547.4|547.8|547.6|547.8|547.6|547.7|547.4|4834
1634733260000|2021-10-20 12:34:20|547.9|547.7|547.7|547.4|548|547.7|547.7|547.4|4169
1634733270000|2021-10-20 12:34:30|547.6|547.3|547.4|547.1|547.6|547.3|547.4|547.1|0
1634733280000|2021-10-20 12:34:40|547.3|547.3|547.4|547.1|547.4|547.3|547.3|547|7752
1634733290000|2021-10-20 12:34:50|547.6|547.2|547.4|547.2|547.6|547.4|547.4|547.2|12696
1634733300000|2021-10-20 12:35:00|547.3|547.1|547.3|547.2|547.4|547.2|547.2|547|37086
1634733310000|2021-10-20 12:35:10|547.2|547.1|546.9|546.6|547.2|547.1|546.9|546.6|23640
1634733320000|2021-10-20 12:35:20|547|546.7|547.2|547|547.3|547.1|546.9|546.6|12825
1634733330000|2021-10-20 12:35:30|547.3|547.1|547.2|546.9|547.3|547.1|547.2|546.9|1556
1634733340000|2021-10-20 12:35:40|547.3|547|547.4|547.1|547.4|547.2|547.3|547|1453
1634733350000|2021-10-20 12:35:50|547.3|547|547.2|547|547.3|547|547.2|547|2535
1634733360000|2021-10-20 12:36:00|547.1|546.9|547.1|546.8|547.1|546.9|547.1|546.8|1739
1634733370000|2021-10-20 12:36:10|547|546.7|546.8|546.5|547|546.7|546.7|546.5|3335
1634733380000|2021-10-20 12:36:20|546.7|546.4|546.6|546.3|546.7|546.5|546.4|546.2|3413
1634733390000|2021-10-20 12:36:30|546.7|546.5|546.7|546.6|546.7|546.6|546.7|546.3|6526
1634733400000|2021-10-20 12:36:40|546.6|546.2|546.5|546.3|546.6|546.3|546.5|546.2|25008
1634733410000|2021-10-20 12:36:50|546.4|546.1|546.2|546|546.4|546.1|546.2|546|6481
1634733420000|2021-10-20 12:37:00|546.1|545.9|546.5|546.3|546.5|546.3|546.1|545.8|19486
1634733430000|2021-10-20 12:37:10|546.6|546.4|546.3|546|546.6|546.4|546.3|546|1289
1634733440000|2021-10-20 12:37:20|546.2||546.2||546.2||546.2||4004
1634733450000|2021-10-20 12:37:30|546.3|546.1|546.2|545.8|546.5|546.3|546|545.8|23253
1634733460000|2021-10-20 12:37:40|546.1|545.9|546.6|546.4|546.6|546.4|546.1|545.8|14498
1634733470000|2021-10-20 12:37:50|546.5|546.3|546.4|546.1|546.6|546.5|546.3|546.1|10104
1634733480000|2021-10-20 12:38:00|546.5|546.2|546.6|546.3|546.7|546.4|546.4|546.1|19880
1634733490000|2021-10-20 12:38:10|546.5|546.4|546.9|546.5|546.9|546.6|546.5|546.3|7216
1634733500000|2021-10-20 12:38:20|546.7|546.6|546.9|546.6|546.9|546.7|546.7|546.5|11571
1634733510000|2021-10-20 12:38:30|547.1|546.7|547.2|546.9|547.3|547|547|546.7|28302
1634733520000|2021-10-20 12:38:40|547.1|547|546.9|546.7|547.1|547|546.9|546.7|659
1634733530000|2021-10-20 12:38:50|547|546.9|546.8|546.5|547|546.9|546.8|546.5|16451
1634733550000|2021-10-20 12:39:10|546.7|546.6|547.2|547|547.4|547.1|546.7|546.5|45864
1634733560000|2021-10-20 12:39:20|547.3|547.1|547.4|547.1|547.5|547.3|547.3|547.1|4319
1634733570000|2021-10-20 12:39:30|547.3|547.2|547.2|547|547.3|547.2|547.2|547|1742
1634733580000|2021-10-20 12:39:40|547.3|547.1|547.3|547.1|547.3|547.2|547.3|547.1|4449
1634733590000|2021-10-20 12:39:50|547.5|547.4|547.5|547.2|547.5|547.4|547.5|547.2|6000
1634733600000|2021-10-20 12:40:00|547.6|547.3|547.7|547.5|547.7|547.5|547.6|547.3|6881
1634733610000|2021-10-20 12:40:10|547.8|547.6|547.8|547.6|547.9|547.6|547.7|547.5|3464
1634733620000|2021-10-20 12:40:20||547.5||547.6||547.6||547.5|2000
1634733640000|2021-10-20 12:40:40|547.7|547.5|547.3|547.1|547.7|547.5|547.3|547.1|4124
1634733650000|2021-10-20 12:40:50|547.2|547|547.2|547.1|547.2|547.1|547.2|547|679
1634733660000|2021-10-20 12:41:00|547.1|547|547|546.7|547.1|547|546.9|546.6|12086
1634733670000|2021-10-20 12:41:10|546.9|546.6|546.8|546.5|546.9|546.6|546.8|546.5|3200
1634733680000|2021-10-20 12:41:20|546.9|546.6|547.1|546.8|547.2|547|546.9|546.6|2100
1634733690000|2021-10-20 12:41:30|547|546.9|547|546.8|547.1|546.9|547|546.8|565
1634733700000|2021-10-20 12:41:40||546.7||546.8||546.8||546.7|57
1634733710000|2021-10-20 12:41:50|||||||||500
1634733720000|2021-10-20 12:42:00|546.9|546.7|546.9|546.6|546.9|546.7|546.9|546.6|139
1634733730000|2021-10-20 12:42:10|547|546.7|546.8|546.6|547|546.9|546.8|546.6|2174
1634733740000|2021-10-20 12:42:20|546.7|546.5|546.7|546.5|546.8|546.6|546.6|546.3|13334
1634733750000|2021-10-20 12:42:30|546.8|546.6|546.7|546.5|546.8|546.6|546.7|546.5|3005
1634733760000|2021-10-20 12:42:40|546.6|546.3|546.6|546.4|546.6|546.5|546.5|546.3|8538
1634733770000|2021-10-20 12:42:50|546.5|546.3|546.4|546.1|546.5|546.3|546.4|546.1|105
1634733780000|2021-10-20 12:43:00|546.3|546.2|546.3|546.1|546.4|546.2|546.3|546.1|68
1634733790000|2021-10-20 12:43:10||546||546||546||546|13
1634733800000|2021-10-20 12:43:20|546.5|546.1|546.1|545.9|546.5|546.4|546|545.7|14644
1634733810000|2021-10-20 12:43:30|546|546|546|545.7|546|546|546|545.7|1116
1634733820000|2021-10-20 12:43:40||545.8||545.7||545.8||545.7|338
1634733830000|2021-10-20 12:43:50|545.9|545.9|545.9|545.6|546|545.9|545.9|545.6|302
1634733840000|2021-10-20 12:44:00|546|545.7|546|545.7|546.1|546|545.9|545.7|11049
1634733850000|2021-10-20 12:44:10|546.1|545.8|546|545.7|546.1|545.8|546|545.7|2239
1634733860000|2021-10-20 12:44:20|545.9|545.6|545.9|545.6|545.9|545.6|545.9|545.6|0
1634733870000|2021-10-20 12:44:30|545.8|545.5|545.8|545.5|545.8|545.6|545.8|545.5|345
1634733880000|2021-10-20 12:44:40|545.9|545.6|545.8|545.5|546.1|545.7|545.8|545.5|31220
1634733890000|2021-10-20 12:44:50|545.9|545.6|546.4|546.1|546.4|546.1|545.7|545.5|11305
1634733900000|2021-10-20 12:45:00|546.3|546|546.1|545.9|546.4|546|546.1|545.8|3998
1634733910000|2021-10-20 12:45:10|546.2|546|546.6|546.2|546.6|546.4|546.1|545.7|19749
1634733920000|2021-10-20 12:45:20|546.7|546.3|546.7|546.4|546.7|546.4|546.7|546.2|1723
1634733930000|2021-10-20 12:45:30|546.6|546.5|546.5|546.2|546.6|546.5|546.5|546.2|32
1634733940000|2021-10-20 12:45:40|546.4|546.1|546.7|546.4|546.7|546.4|546.4|546.1|3165
1634733950000|2021-10-20 12:45:50|546.8|546.5|546.9|546.8|547.1|546.8|546.8|546.5|11148
1634733960000|2021-10-20 12:46:00|547.1|547|547.1|546.9|547.1|547|547|546.7|32310
1634733970000|2021-10-20 12:46:10|547.2|547|547.3|547.1|547.3|547.1|547.2|547|1556
1634733980000|2021-10-20 12:46:20|547.2|546.9|546.8|546.4|547.2|547|546.7|546.4|15964
1634733990000|2021-10-20 12:46:30|546.7|546.3|546.3|546|546.7|546.3|546.3|546|5381
1634734000000|2021-10-20 12:46:40|546.4|546.1|546.3|546.1|546.4|546.1|546.3|546.1|4
1634734010000|2021-10-20 12:46:50|546.4|546.2|546.8|546.3|546.8|546.3|546.4|546.2|3573
1634734020000|2021-10-20 12:47:00|546.9|546.4|546.7|546.4|546.9|546.5|546.2|545.9|21335
1634734030000|2021-10-20 12:47:10|546.8|546.3|546.9|546.7|546.9|546.7|546.7|546.3|6488
1634734040000|2021-10-20 12:47:20|547|546.8|547.1|546.8|547.1|546.9|547|546.6|5592
1634734050000|2021-10-20 12:47:30||546.7||546.8||546.8||546.7|0
1634734060000|2021-10-20 12:47:40|547|546.7|547.1|546.9|547.2|547|547|546.7|8421
1634734070000|2021-10-20 12:47:50|547|546.8|547.1|546.8|547.2|547|547|546.8|11407
1634734080000|2021-10-20 12:48:00|547|546.7|546.9|546.6|547|546.8|546.8|546.5|4408
1634734090000|2021-10-20 12:48:10|546.8|546.5|546.8|546.5|546.9|546.5|546.8|546.5|2
1634734100000|2021-10-20 12:48:20||546.6||546.5||546.6||546.5|370
1634734110000|2021-10-20 12:48:30|546.7|546.6|546.5|546.2|546.7|546.6|546.5|546.2|5303
1634734120000|2021-10-20 12:48:40||546.3||546.2||546.3||546.2|250
1634734130000|2021-10-20 12:48:50|546.6|546.3|546.5|546.2|546.6|546.3|546.5|546.2|1863
1634734150000|2021-10-20 12:49:10|546.6|546.1|546.7|546.4|546.7|546.5|546.5|546.1|4489
1634734160000|2021-10-20 12:49:20|546.9|546.8|546.9|546.6|546.9|546.8|546.8|546.6|12298
1634734170000|2021-10-20 12:49:30|546.8|546.5|546.6|546.3|546.8|546.5|546.6|546.3|7304
1634734180000|2021-10-20 12:49:40|546.5|546.5|546.6|546.3|546.6|546.5|546.5|546.2|1406
1634734190000|2021-10-20 12:49:50|546.5|546.5|546.2|546|546.5|546.5|546.2|546|2058
1634734200000|2021-10-20 12:50:00||546.1||546||546.1||546|529
1634734210000|2021-10-20 12:50:10|546.3|546.1|545.8|545.6|546.4|546.3|545.8|545.6|17309
1634734220000|2021-10-20 12:50:20|545.7|545.5|545.7|545.5|546|545.8|545.7|545.5|21460
1634734230000|2021-10-20 12:50:30|545.6|545.3|545.6|545.3|545.7|545.5|545.6|545.3|4209
1634734240000|2021-10-20 12:50:40|545.5|545.5|545.5|545.2|545.5|545.5|545.5|545.2|1569
1634734250000|2021-10-20 12:50:50|545.6|545.3|545.8|545.6|545.8|545.6|545.4|545.1|20179
1634734260000|2021-10-20 12:51:00|545.7|545.5|545.6|545.4|545.7|545.6|545.6|545.4|2101
1634734280000|2021-10-20 12:51:20|545.7|545.5|546.1|545.8|546.1|545.9|545.7|545.4|5804
1634734290000|2021-10-20 12:51:30|546.2|545.9|546|545.7|546.4|546.3|545.9|545.7|15848
1634734300000|2021-10-20 12:51:40|545.9|545.8|545.9|545.7|545.9|545.8|545.9|545.7|314
1634734310000|2021-10-20 12:51:50|545.8|545.8|545.9|545.7|545.9|545.8|545.8|545.7|376
1634734320000|2021-10-20 12:52:00|545.8|545|545|544.8|545.8|545.1|544.9|544.5|85041
1634734330000|2021-10-20 12:52:10|545.1|544.9|545|544.7|545.1|544.9|544.9|544.6|13763
1634734340000|2021-10-20 12:52:20|544.9|544.8|545|544.7|545|544.8|544.9|544.7|1430
1634734350000|2021-10-20 12:52:30|544.9|544.9|545.1|544.8|545.1|544.9|544.9|544.7|12200
1634734360000|2021-10-20 12:52:40|545.2|544.9|545.5|545.3|545.5|545.4|545.1|544.8|21484
1634734370000|2021-10-20 12:52:50|545.4|545.4|545.5|545.3|545.5|545.4|545.3|545|6264
1634734380000|2021-10-20 12:53:00|545.6|545.5|545.5|545.3|545.6|545.5|545.4|545.1|8632
1634734390000|2021-10-20 12:53:10|545.6|545.2|545.5|545.3|545.8|545.5|545.5|545.2|2099
1634734400000|2021-10-20 12:53:20|545.6|545.4|545.5|545.3|545.6|545.4|545.5|545.3|485
1634734410000|2021-10-20 12:53:30|545.4|545.2|545.5|545.3|545.5|545.3|545.4|545.2|913
1634734420000|2021-10-20 12:53:40|545.4|545.2|545.2|545.1|545.4|545.2|545.2|545|28
1634734430000|2021-10-20 12:53:50||545||545.1||545.1||545|288
1634734440000|2021-10-20 12:54:00|545.1|545|545.1|544.9|545.2|545|545.1|544.7|23280
1634734450000|2021-10-20 12:54:10|545|545|545|544.9|545|545|545|544.8|336
1634734460000|2021-10-20 12:54:20|544.9|544.8|544.9|544.7|544.9|544.8|544.8|544.6|6655
1634734470000|2021-10-20 12:54:30|544.8||544.9||544.9||544.8||500
1634734480000|2021-10-20 12:54:40|||||||||784
1634734490000|2021-10-20 12:54:50|544.8|544.8|544.8|544.7|544.9|544.8|544.8|544.6|1725
1634734500000|2021-10-20 12:55:00|544.9|544.6|545|544.8|545|544.9|544.9|544.6|9452
1634734510000|2021-10-20 12:55:10|||||||||940
1634734520000|2021-10-20 12:55:20|544.9|544.7|544.8|544.7|544.9|544.8|544.8|544.6|3354
1634734530000|2021-10-20 12:55:30|544.9|544.8|544.9|544.7|544.9|544.8|544.9|544.7|320
1634734540000|2021-10-20 12:55:40|545|544.8|545|544.7|545|544.9|544.9|544.7|16129
1634734550000|2021-10-20 12:55:50|544.9|544.8|544.9|544.6|544.9|544.8|544.7|544.6|6056
1634734560000|2021-10-20 12:56:00|544.8|544.7|544.8|544.6|544.8|544.7|544.8|544.6|284
1634734570000|2021-10-20 12:56:10|||||||||101
1634734580000|2021-10-20 12:56:20|544.7|544.5|544.3|544|544.7|544.5|544.2|544|8582
1634734590000|2021-10-20 12:56:30|544.2|543.9|544|543.6|544.3|543.9|544|543.6|33527
1634734600000|2021-10-20 12:56:40|543.9|543.7|544|543.8|544|543.8|543.8|543.5|3798
1634734610000|2021-10-20 12:56:50|543.8|543.7|544|543.8|544|543.8|543.8|543.6|11541
1634734620000|2021-10-20 12:57:00|544.1|543.7|543.9|543.8|544.3|544|543.9|543.6|9807
1634734630000|2021-10-20 12:57:10|544|543.7|544|543.7|544|543.8|544|543.6|2753
1634734640000|2021-10-20 12:57:20|543.9|543.8|543.5|543.4|544|543.8|543.5|543.4|2386
1634734650000|2021-10-20 12:57:30|543.6|543.5|543.7|543.5|543.7|543.5|543.6|543.3|5589
1634734660000|2021-10-20 12:57:40|543.8|543.4|543.8|543.5|543.8|543.6|543.8|543.3|2348
1634734670000|2021-10-20 12:57:50||543.6||543.6||543.6||543.6|1000
1634734680000|2021-10-20 12:58:00|543.7|543.5|543.7|543.5|543.8|543.5|543.7|543.5|600
1634734690000|2021-10-20 12:58:10|543.6|543.4|543.6|543.2|543.6|543.4|543.6|543.1|123
1634734700000|2021-10-20 12:58:20|543.5|544|544.3|544.1|544.4|544.2|543.5|544|161572
1634734710000|2021-10-20 12:58:30|544.5|544.4|544.8|544.6|545|544.9|544.3|544.1|48701
1634734720000|2021-10-20 12:58:40|544.7|544.5|544.5|544.3|544.7|544.5|544.3|544|4771
1634734730000|2021-10-20 12:58:50|||||||||110
1634734740000|2021-10-20 12:59:00||544.4||544.3||544.4||544.3|1744
1634734750000|2021-10-20 12:59:10|544.6|544.5|544.5|544.2|544.6|544.5|544.5|544.2|11543
1634734760000|2021-10-20 12:59:20|544.4|544.3|544|543.7|544.4|544.3|543.7|543.6|60686
1634734770000|2021-10-20 12:59:30|543.6|543.5|543.7|543.3|544|543.6|543.5|543.2|6404
1634734780000|2021-10-20 12:59:40|543.6|543.4|543.3|543|543.7|543.4|543.3|543|4346
1634734790000|2021-10-20 12:59:50|543.4|543.3|543.7|543.4|543.7|543.5|543.4|543.2|6037
1634734800000|2021-10-20 13:00:00|543.8|543.5|544|543.7|544.1|543.8|543.7|543.4|14323
1634734810000|2021-10-20 13:00:10|543.9|543.6|543.9|543.6|543.9|543.7|543.9|543.6|0
1634734820000|2021-10-20 13:00:20|543.8|543.7|543.7|543.4|544|543.7|543.7|543.4|11082
1634734830000|2021-10-20 13:00:30|543.8|543.5|543.8|543.5|543.8|543.6|543.7|543.5|3171
1634734840000|2021-10-20 13:00:40|543.9|543.6|543.4|543.2|543.9|543.7|543.3|543.1|19628
1634734850000|2021-10-20 13:00:50|543.3|543.1|543.3|543|543.4|543.2|543.1|543|7546
1634734860000|2021-10-20 13:01:00|543.2|542.9|542.7|542.5|543.2|542.9|542.7|542.5|8688
1634734870000|2021-10-20 13:01:10|542.8|542.6|543.2|542.9|543.3|543|542.8|542.6|13965
1634734880000|2021-10-20 13:01:20|543.1|542.8|543.2|542.8|543.2|542.9|542.7|542.5|13213
1634734890000|2021-10-20 13:01:30|543.3|542.9|543.1|542.8|543.5|543.1|543|542.8|5452
1634734900000|2021-10-20 13:01:40|543|542.7|543|542.8|543.1|542.8|542.9|542.7|4070
1634734910000|2021-10-20 13:01:50|542.9|542.7|543|542.7|543|542.8|542.9|542.7|11999
1634734920000|2021-10-20 13:02:00|542.9|542.8|542.8|542.5|543|542.8|542.8|542.5|3660
1634734930000|2021-10-20 13:02:10|542.7|542.6|543|542.7|543|542.8|542.7|542.6|7551
1634734940000|2021-10-20 13:02:20|542.9|542.6|543|542.7|543.1|542.8|542.9|542.6|14847
1634734950000|2021-10-20 13:02:30|543.1|542.8|542.8|542.5|543.1|542.8|542.8|542.5|1066
1634734960000|2021-10-20 13:02:40|543|542.6|542.6|542.3|543|542.7|542.6|542.3|15038
1634734970000|2021-10-20 13:02:50|542.7|542.4|542.3|542.2|542.7|542.6|542.2|542.1|20863
1634734980000|2021-10-20 13:03:00|542.5|542.3|542.6|542.4|542.7|542.5|542.5|542.3|9784
1634734990000|2021-10-20 13:03:10|542.5|542.3|542.3|542|542.5|542.4|542.3|542|4712
1634735000000|2021-10-20 13:03:20|542.1|542.1|542.1|541.8|542.4|542.3|542.1|541.7|20269
1634735010000|2021-10-20 13:03:30|542.2|542|542.2|541.9|542.2|542.1|542|541.8|3435
1634735020000|2021-10-20 13:03:40|542.1|542|542.2|541.9|542.5|542.4|542|541.9|9831
1634735030000|2021-10-20 13:03:50|542.1|542|542|541.8|542.6|542.2|542|541.7|43364
1634735040000|2021-10-20 13:04:00|541.9|541.7|542.2|542|542.3|542.1|541.9|541.7|10694
1634735050000|2021-10-20 13:04:10|542.1|541.8|542|541.9|542.1|541.9|541.9|541.7|3310
1634735060000|2021-10-20 13:04:20|541.9|541.7|542.2|542|542.2|542|541.7|541.6|11531
1634735070000|2021-10-20 13:04:30|542.3|542.1|542.1|541.9|542.5|542.3|542|541.6|29779
1634735080000|2021-10-20 13:04:40|542.2|541.8|542.1|542|542.2|542|542|541.7|1197
1634735090000|2021-10-20 13:04:50|542.2|541.9|542.2|542|542.2|542.1|542.1|541.8|1863
1634735100000|2021-10-20 13:05:00|542.3|541.9|542.3|542|542.4|542.3|542.2|541.9|6917
1634735110000|2021-10-20 13:05:10|542.2|542.1|542.2|541.9|542.3|542.1|542|541.7|11520
1634735130000|2021-10-20 13:05:30|542.1|541.8|541.8|541.6|542.1|541.8|541.8|541.6|7924
1634735140000|2021-10-20 13:05:40|541.7|541.5|542|541.7|542.1|541.9|541.6|541.4|45716
1634735150000|2021-10-20 13:05:50|542.1|541.8|542|541.8|542.2|541.9|542|541.7|28724
1634735160000|2021-10-20 13:06:00|542.1|541.7|542|541.7|542.2|542|541.9|541.6|4154
1634735170000|2021-10-20 13:06:10|541.9|541.8|541.8|541.5|541.9|541.8|541.8|541.5|20000
1634735180000|2021-10-20 13:06:20|541.9|541.6|542.1|541.8|542.1|542|541.9|541.6|11008
1634735190000|2021-10-20 13:06:30|542.2|541.9|542.3|542|542.4|542.2|542.2|541.9|2514
1634735200000|2021-10-20 13:06:40|542.5|542.1|542.4|542.2|542.5|542.2|542.4|542.1|307
1634735210000|2021-10-20 13:06:50|542.3|542.1|542.1|541.8|542.3|542.1|542.1|541.8|2814
1634735220000|2021-10-20 13:07:00|542|541.7|542.4|542.2|542.4|542.2|542|541.7|1971
1634735230000|2021-10-20 13:07:10|542.7|542.1|542.6|542.2|542.7|542.3|542.6|542.1|20000
1634735240000|2021-10-20 13:07:20|542.7|542.3|542.6|542.4|542.9|542.8|542.6|542.3|14567
1634735250000|2021-10-20 13:07:30|542.5|542.3|541.8|541.5|542.5|542.3|541.8|541.5|8572
1634735260000|2021-10-20 13:07:40|541.9|541.6|541.9|541.7|542|541.8|541.9|541.6|5020
1634735270000|2021-10-20 13:07:50|542|541.6|542|541.8|542.2|541.8|542|541.6|5268
1634735280000|2021-10-20 13:08:00|542.1|542|542|541.8|542.2|542|541.9|541.7|1998
1634735290000|2021-10-20 13:08:10|541.9|541.9|542.6|542.3|542.7|542.6|541.9|541.9|15247
1634735300000|2021-10-20 13:08:20|542.5|542.2|542.4|542.1|542.6|542.2|542.3|542|860
1634735310000|2021-10-20 13:08:30|542.3|542|542.3|542|542.3|542.1|542.3|542|200
1634735320000|2021-10-20 13:08:40|542.5|542.1|542.3|542|542.5|542.4|542.2|542|29968
1634735330000|2021-10-20 13:08:50|542.2||542.2||542.2||542.2||13
1634735340000|2021-10-20 13:09:00|542.1|541.8|542|541.7|542.1|541.9|541.9|541.7|4212
1634735350000|2021-10-20 13:09:10|541.9|541.8|541.9|541.7|542|541.8|541.9|541.7|119
1634735360000|2021-10-20 13:09:20|542|541.8|542|541.8|542.1|542|542|541.8|8822
1634735370000|2021-10-20 13:09:30|541.9|541.7|542|541.7|542|541.9|541.8|541.5|14779
1634735380000|2021-10-20 13:09:40||541.8||541.8||541.8||541.8|10
1634735390000|2021-10-20 13:09:50|541.9|541.7|541.7|541.5|541.9|541.7|541.7|541.5|21378
1634735400000|2021-10-20 13:10:00|541.8|541.6|542|541.7|542|541.8|541.8|541.6|4647
1634735410000|2021-10-20 13:10:10|541.9|541.8|541.9|541.7|542.1|542|541.8|541.6|12514
1634735420000|2021-10-20 13:10:20|542|541.8|542.1|541.8|542.1|541.9|542|541.8|180
1634735430000|2021-10-20 13:10:30|542|541.9|541.9|541.7|542|541.9|541.9|541.7|50
1634735440000|2021-10-20 13:10:40|542|541.8|542.8|542.5|542.8|542.6|542|541.8|50766
1634735450000|2021-10-20 13:10:50|542.9|542.6|543.3|543.1|543.5|543.3|542.9|542.6|86126
1634735460000|2021-10-20 13:11:00|543.2|543.2|543.5|543.2|543.5|543.3|543.2|543.1|2335
1634735470000|2021-10-20 13:11:10|543.8|543.3|543.5|543.3|543.8|543.4|543.5|543.2|10012
1634735480000|2021-10-20 13:11:20|543.4|543.2|543.4|543.1|543.4|543.2|543.2|543|2424
1634735490000|2021-10-20 13:11:30|543.3|542.8|542.9|542.7|543.3|542.8|542.9|542.7|6686
1634735500000|2021-10-20 13:11:40|542.8|542.6|542.8|542.6|542.9|542.7|542.8|542.5|4537
1634735510000|2021-10-20 13:11:50|543|542.7|543.1|542.8|543.1|542.8|542.8|542.5|2476
1634735520000|2021-10-20 13:12:00|543|542.9|543|542.7|543|542.9|542.7|542.5|4330
1634735530000|2021-10-20 13:12:10|542.9|542.6|543.1|542.8|543.1|542.8|542.9|542.6|51
1634735540000|2021-10-20 13:12:20|543|542.9|543|542.7|543.1|542.9|542.9|542.6|1850
1634735550000|2021-10-20 13:12:30|542.8|543|543.1|542.9|543.1|543|542.8|542.8|11000
1634735560000|2021-10-20 13:12:40|543|542.8|542.9|542.6|543.1|542.8|542.8|542.6|4715
1634735570000|2021-10-20 13:12:50|542.8||542.9||542.9||542.8||0
1634735580000|2021-10-20 13:13:00|542.8|542.5|542.5|542.2|542.8|542.5|542.4|542.1|4510
1634735590000|2021-10-20 13:13:10||542.3||542.2||542.3||542.2|506
1634735600000|2021-10-20 13:13:20|542.6|542.3|542.8|542.5|542.9|542.6|542.5|542.3|4100
1634735610000|2021-10-20 13:13:30|542.7|542.6|542.7|542.5|542.7|542.6|542.7|542.5|0
1634735620000|2021-10-20 13:13:40|542.8|542.6|542.5|542.2|542.8|542.6|542.5|542.2|1004
1634735630000|2021-10-20 13:13:50|542.4|542.1|542.3|542|542.4|542.1|542.3|542|40
1634735640000|2021-10-20 13:14:00|542.4|542.1|542.3|542|542.5|542.1|542.3|542|213
1634735650000|2021-10-20 13:14:10|542.2|542.1|542.3|542|542.3|542.1|542.2|542|250
1634735660000|2021-10-20 13:14:20|542.2|542.2|542|541.7|542.3|542.2|541.8|541.7|14365
1634735670000|2021-10-20 13:14:30|541.9|541.6|541.5|541.2|541.9|541.6|541.2|541.1|15262
1634735680000|2021-10-20 13:14:40|541.4|541.1|541.4|541.1|541.4|541.2|541.3|541.1|887
1634735690000|2021-10-20 13:14:50|541.5|541|541.2|541|541.5|541|541.1|541|5000
1634735700000|2021-10-20 13:15:00|541.1|540.9|540.9|540.7|541.1|540.9|540.7|540.5|26682
1634735710000|2021-10-20 13:15:10|540.8|540.6|540.7|540.5|540.8|540.6|540.4|540.3|19358
1634735720000|2021-10-20 13:15:20||540.6||540.5||540.6||540.5|1400
1634735730000|2021-10-20 13:15:30|540.8|540.7|540.7|540.5|540.9|540.7|540.7|540.5|5000
1634735740000|2021-10-20 13:15:40|540.8|540.7|540.8|540.5|540.8|540.7|540.8|540.5|9550
1634735750000|2021-10-20 13:15:50|540.9|540.6|540.9|540.6|540.9|540.7|540.8|540.6|2218
1634735760000|2021-10-20 13:16:00|540.8|540.5|540.6|540.3|540.8|540.5|540.5|540.2|5595
1634735770000|2021-10-20 13:16:10|540.5|540.2|540.6|540.4|540.7|540.6|540.2|540|29270
1634735780000|2021-10-20 13:16:20|540.5|540.3|540.6|540.3|540.6|540.5|540.5|540.2|12238
1634735790000|2021-10-20 13:16:30|540.5|540.2|540.6|540.5|540.7|540.5|540.5|540.2|3689
1634735800000|2021-10-20 13:16:40|540.5|540.3|540.5|540.2|540.6|540.3|540.5|540.2|0
1634735810000|2021-10-20 13:16:50|540.6|540.3|540.5|540.2|540.6|540.3|540.4|540.2|3909
1634735820000|2021-10-20 13:17:00|540.4|540.3|540.3|540.2|540.4|540.3|540.2|540|28663
1634735830000|2021-10-20 13:17:10|540.4|540.3|540.9|540.5|540.9|540.7|540.4|540.3|7385
1634735840000|2021-10-20 13:17:20|540.8|540.4|540.8|540.5|540.9|540.7|540.7|540.3|9364
1634735850000|2021-10-20 13:17:30|540.7|540.6|540.6|540.5|540.9|540.7|540.6|540.5|7409
1634735860000|2021-10-20 13:17:40|541|540.3|540.6|540.3|541|540.7|540.6|540.2|97518
1634735870000|2021-10-20 13:17:50|540.5|540.2|540.4|540.1|540.6|540.2|540.4|540|1620
1634735880000|2021-10-20 13:18:00|540.5|540.2|540.7|540.5|540.7|540.5|540.3|540|62950
1634735890000|2021-10-20 13:18:10|540.6|540.4|540.7|540.3|540.7|540.4|540.4|540.2|6191
1634735900000|2021-10-20 13:18:20|540.8|540.4|540.7|540.4|540.8|540.5|540.7|540.4|2376
1634735910000|2021-10-20 13:18:30|540.8|540.5|540.7|540.5|540.8|540.6|540.7|540.4|1000
1634735920000|2021-10-20 13:18:40||540.4||540.5||540.6||540.4|0
1634735930000|2021-10-20 13:18:50|||||||||58
1634735950000|2021-10-20 13:19:10|540.6|540.4|540.5|540.2|540.6|540.5|540.5|540.2|3673
1634735960000|2021-10-20 13:19:20||540.3||540.3||540.3||540.3|5
1634735970000|2021-10-20 13:19:30|540.6|540.5|540.8|540.5|540.8|540.6|540.6|540.5|3317
1634735990000|2021-10-20 13:19:50|540.9|540.6|541|540.7|541|540.8|540.9|540.6|1052
1634736000000|2021-10-20 13:20:00|540.9|540.6|540.9|540.6|540.9|540.6|540.9|540.6|0
1634736010000|2021-10-20 13:20:10|541|540.7|541|540.7|541|540.8|541|540.7|2675
1634736020000|2021-10-20 13:20:20|541.1|540.8|541.1|540.8|541.1|540.9|541|540.8|7600
1634736030000|2021-10-20 13:20:30|541|540.9|541.3|541|541.3|541|541|540.8|550
1634736040000|2021-10-20 13:20:40||541.1||541.1||541.1||541.1|7
1634736050000|2021-10-20 13:20:50|541.2|541|541|540.7|541.2|541.1|541|540.7|17144
1634736060000|2021-10-20 13:21:00|540.9|540.9|540.9|540.7|541.1|540.9|540.9|540.5|12324
1634736070000|2021-10-20 13:21:10|541|540.8|541|540.7|541|540.8|540.9|540.7|1000
1634736080000|2021-10-20 13:21:20|541.1|540.8|541.5|541.3|541.6|541.3|541.1|540.8|20541
1634736090000|2021-10-20 13:21:30|541.6|541.4|541.5|541.2|541.8|541.6|541.4|541.1|2783
1634736100000|2021-10-20 13:21:40|541.6|541.3|541.7|541.4|541.7|541.5|541.6|541.3|2663
1634736110000|2021-10-20 13:21:50|541.6|541.5|541.5|541.2|541.7|541.6|541.4|541.2|7374
1634736120000|2021-10-20 13:22:00|541.4|541.1|541.4|541.1|541.5|541.1|541.4|541.1|276
1634736130000|2021-10-20 13:22:10|541.3|541.2|541.4|541.2|541.4|541.3|541.3|541.2|3469
1634736140000|2021-10-20 13:22:20|541.3|541.1|541.4|541|541.4|541.1|541.2|541|207
1634736150000|2021-10-20 13:22:30|541.6|541.1|541.5|541.2|541.6|541.3|541.5|541.1|10000
1634736160000|2021-10-20 13:22:40|541.4|541.1|541.4|541.2|541.5|541.4|541.3|541|8236
1634736170000|2021-10-20 13:22:50|542.1|542|541.7|541.5|542.3|542|541.5|541.4|104461
1634736180000|2021-10-20 13:23:00|541.6|541.4|541.2|540.9|541.7|541.4|541|540.8|13729
1634736190000|2021-10-20 13:23:10|541.3|540.8|541.2|540.8|541.3|541|540.9|540.7|2254
1634736200000|2021-10-20 13:23:20|541.1|540.7|541.3|541|541.3|541|540.8|540.6|5472
1634736210000|2021-10-20 13:23:30||541.1||541||541.1||541|1885
1634736220000|2021-10-20 13:23:40|541.4|541.1|541.6|541.3|541.6|541.4|541.2|541.1|5499
1634736230000|2021-10-20 13:23:50|541.7|541.4|541.5|541.4|542|541.7|541.5|541.3|14620
1634736240000|2021-10-20 13:24:00|541.4|541.3|541.7|541.4|541.7|541.6|541.4|541.1|8623
1634736250000|2021-10-20 13:24:10|541.8|541.5|542|541.8|542|541.8|541.8|541.5|3137
1634736260000|2021-10-20 13:24:20|542.1|541.7|542|541.7|542.2|541.8|542|541.7|0
1634736270000|2021-10-20 13:24:30|541.9|541.8|542.1|541.8|542.1|542|541.9|541.7|1801
1634736280000|2021-10-20 13:24:40||541.9||541.8||541.9||541.8|400
1634736290000|2021-10-20 13:24:50|542|541.7|542.1|541.9|542.2|541.9|542|541.7|2015
1634736300000|2021-10-20 13:25:00|542.2|542|542.5|542.3|542.7|542.6|542.2|542|18074
1634736310000|2021-10-20 13:25:10|542.4|542.2|542.4|542.1|542.7|542.6|542.4|542.1|10104
1634736320000|2021-10-20 13:25:20|542.3|542.2|541.9|541.7|542.5|542.4|541.9|541.7|13470
1634736330000|2021-10-20 13:25:30|541.8|541.6|541.8|541.5|541.9|541.7|541.8|541.5|11618
1634736340000|2021-10-20 13:25:40|541.9|541.6|541.9|541.7|541.9|541.7|541.9|541.6|0
1634736350000|2021-10-20 13:25:50|541.8|541.6|541.5|541.3|541.8|541.6|541.5|541.2|3100
1634736360000|2021-10-20 13:26:00|541.6|541.4|541.5|541.2|541.6|541.4|541.5|541.2|290
1634736380000|2021-10-20 13:26:20|541.4|541.1|541.1|540.9|541.4|541.1|541|540.9|7257
1634736390000|2021-10-20 13:26:30|541.2|541|541.5|541.3|541.5|541.3|541.2|541|2502
1634736400000|2021-10-20 13:26:40|541.6|541.4|541.7|541.4|541.7|541.5|541.6|541.4|3414
1634736410000|2021-10-20 13:26:50|541.8|541.5|541.9|541.6|542|541.6|541.7|541.4|5203
1634736420000|2021-10-20 13:27:00|542|541.7|542.1|541.8|542.1|541.9|541.9|541.7|2235
1634736430000|2021-10-20 13:27:10|542|541.9|541.9|541.6|542|541.9|541.9|541.6|3381
1634736440000|2021-10-20 13:27:20|||||||||1041
1634736450000|2021-10-20 13:27:30|541.8||541.9||541.9||541.8||0
1634736460000|2021-10-20 13:27:40|542|541.9|542.2|542|542.2|542|541.9|541.5|21324
1634736470000|2021-10-20 13:27:50|542.3|542.1|541.6|541.1|542.3|542.2|541.4|541.1|32068
1634736480000|2021-10-20 13:28:00|541.5|541|541.4|541|541.6|541.4|541.1|540.9|20958
1634736490000|2021-10-20 13:28:10|541.5|541.1|541.8|541.4|542|541.6|541.5|541.1|26768
1634736500000|2021-10-20 13:28:20|541.7|541.5|542.1|541.8|542.2|541.9|541.7|541.4|19352
1634736510000|2021-10-20 13:28:30|542|541.7|541.7|541.4|542|541.7|541.7|541.4|9811
1634736520000|2021-10-20 13:28:40|541.6|541.3|541.7|541.3|541.8|541.7|541.5|541.3|23291
1634736530000|2021-10-20 13:28:50|541.8|541.4|541.9|541.6|541.9|541.7|541.8|541.4|2165
1634736540000|2021-10-20 13:29:00|541.8|541.4|541.7|541.4|541.8|541.7|541.7|541.4|9564
1634736550000|2021-10-20 13:29:10|541.6|541.3|541.4|541.1|541.7|541.6|541.2|541|44274
1634736560000|2021-10-20 13:29:20|541.3|541|541.2|541|541.3|541|541|540.9|1941
1634736570000|2021-10-20 13:29:30||541.1||541||541.1||541|1413
1634736590000|2021-10-20 13:29:50|541.1|540.9|540.9|540.8|541.1|540.9|540.7|540.3|23961
1634736600000|2021-10-20 13:30:00|540.8|540.6|541.2|540.7|541.2|541|540.8|540.5|17188
1634736610000|2021-10-20 13:30:10|541.3|540.8|541.4|541.2|541.6|541.4|541.3|540.8|2118
1634736620000|2021-10-20 13:30:20|541.3|541.1|541|540.9|541.4|541.3|541|540.8|3828
1634736630000|2021-10-20 13:30:30|541.1|541|541.1|540.9|541.2|541|541.1|540.9|5303
1634736640000|2021-10-20 13:30:40|541|540.8|540.9|540.7|541|540.8|540.7|540.5|2481
1634736650000|2021-10-20 13:30:50|541.1|540.8|541.8|541.4|541.9|541.8|541.1|540.8|11361
1634736660000|2021-10-20 13:31:00|541.9|541.5|542.2|541.8|542.5|542.2|541.9|541.5|8214
1634736670000|2021-10-20 13:31:10|542.3|541.9|542.3|542|543|542.9|542.2|541.9|37350
1634736680000|2021-10-20 13:31:20|542.2|541.9|541.4|541.2|542.4|542.3|541.4|541.2|15445
1634736690000|2021-10-20 13:31:30|541.5|541.3|541.6|541.3|541.8|541.5|541.5|541.2|10900
1634736700000|2021-10-20 13:31:40|541.7|541.2|541.6|541.4|542|541.7|541.6|541.2|7558
1634736710000|2021-10-20 13:31:50|541.5|541.3|541.4|540.9|541.5|541.3|541.3|540.9|360
1634736720000|2021-10-20 13:32:00|541.3|541|542.3|542|542.3|542.1|541.3|541|16048
1634736730000|2021-10-20 13:32:10|542.2|541.9|542.7|542.4|542.7|542.5|542.2|541.8|8623
1634736740000|2021-10-20 13:32:20|542.8|542.5|542.5|542.3|543|542.7|542.5|542.3|283
1634736750000|2021-10-20 13:32:30|542.4|542.2|542.2|541.8|542.5|542.2|542.1|541.8|7625
1634736760000|2021-10-20 13:32:40|542.1|541.7|542.4|542.1|542.5|542.3|542.1|541.7|12083
1634736770000|2021-10-20 13:32:50|542.5|542|542.9|542.6|542.9|542.6|542.5|542|1716
1634736780000|2021-10-20 13:33:00|542.8|542.5|542.5|542.1|542.9|542.6|542.5|542.1|1358
1634736790000|2021-10-20 13:33:10|542.4|542|541.9|541.6|542.4|542.1|541.9|541.6|29597
1634736800000|2021-10-20 13:33:20|542.1|541.7|542.5|542.3|542.5|542.3|542|541.7|5358
1634736810000|2021-10-20 13:33:30|542.4|542.2|542.1|541.8|542.4|542.2|542|541.7|5160
1634736820000|2021-10-20 13:33:40|542.2|541.9|542.5|542.2|542.5|542.2|542.2|541.8|1006
1634736830000|2021-10-20 13:33:50|542.6|542.3|542.4|542.1|542.6|542.3|542.4|542.1|11831
1634736840000|2021-10-20 13:34:00|542.3|542.2|542.5|542.2|542.7|542.3|542.2|542|3210
1634736850000|2021-10-20 13:34:10|542.4|542.1|542.1|541.8|542.4|542.1|541.9|541.6|8669
1634736860000|2021-10-20 13:34:20|542.2|541.7|542.3|542.1|542.5|542.2|542|541.7|20092
1634736870000|2021-10-20 13:34:30|542.2|542|542.5|542.2|542.5|542.2|542.2|541.9|947
1634736880000|2021-10-20 13:34:40|542.4|542.1|542.3|542|542.4|542.1|542.2|542|477
1634736890000|2021-10-20 13:34:50|542.2|541.9|542.7|542.4|542.7|542.4|542|541.9|16956
1634736900000|2021-10-20 13:35:00|542.8|542.5|542.9|542.6|542.9|542.7|542.8|542.3|1612
1634736910000|2021-10-20 13:35:10|542.6|542.5|542.6|542.3|543.2|543.1|542.4|542.2|50298
1634736920000|2021-10-20 13:35:20|542.5|542.2|542|541.8|542.5|542.2|541.8|541.6|14039
1634736930000|2021-10-20 13:35:30|541.9|541.7|541.7|541.5|541.9|541.7|541.6|541.5|2068
1634736940000|2021-10-20 13:35:40|541.8|541.6|541.5|541.3|541.8|541.6|541.5|541.2|9352
1634736950000|2021-10-20 13:35:50|541.4|541.2|541.5|541.2|541.5|541.2|541.4|541.2|152
1634736960000|2021-10-20 13:36:00|541.4|541.1|541.3|541.1|541.4|541.1|541.2|541|1099
1634736970000|2021-10-20 13:36:10|541.4|541|541.4|541.2|541.9|541.5|541.3|541|14143
1634736980000|2021-10-20 13:36:20|541.5|541.3|541.6|541.3|541.7|541.3|541.4|541.2|1683
1634736990000|2021-10-20 13:36:30|541.5|541.2|541.3|541.1|541.5|541.2|541.3|541.1|2828
1634737000000|2021-10-20 13:36:40|541.4|541.2|541.7|541.4|541.7|541.6|541.3|541.1|21507
1634737010000|2021-10-20 13:36:50|541.8|541.5|541.6|541.3|541.8|541.6|541.5|541.3|1336
1634737020000|2021-10-20 13:37:00|541.5|541.2|541.6|541.3|541.6|541.4|541.3|541.2|1082
1634737030000|2021-10-20 13:37:10|541.5|541.2|541.3|541|541.5|541.3|541.2|541|772
1634737040000|2021-10-20 13:37:20|541.2|541.1|541.6|541.3|541.6|541.5|541.2|541.1|14476
1634737050000|2021-10-20 13:37:30|541.5|541.2|541.5|541.2|541.5|541.2|541.5|541.2|20
1634737060000|2021-10-20 13:37:40|541.4|541.3|541.3|541|541.6|541.5|541.3|541|15380
1634737070000|2021-10-20 13:37:50|541.4|541.3|541.6|541.3|541.6|541.3|541.3|541|2975
1634737080000|2021-10-20 13:38:00|541.5|541.2|541.3|541.1|541.5|541.2|541.3|541.1|1267
1634737100000|2021-10-20 13:38:20|541.2|541|541.1|540.7|541.2|541|540.9|540.6|25260
1634737110000|2021-10-20 13:38:30|541|540.8|541.1|540.8|541.1|540.8|541|540.8|0
1634737120000|2021-10-20 13:38:40|541|540.7|540.8|540.6|541|540.7|540.8|540.6|6843
1634737130000|2021-10-20 13:38:50|540.9|540.7|540.9|540.7|541.1|541|540.8|540.7|13001
1634737140000|2021-10-20 13:39:00|540.8|540.6|540.8|540.6|540.9|540.7|540.6|540.4|11673
1634737150000|2021-10-20 13:39:10|540.7|540.5|540.6|540.4|540.7|540.5|540.6|540.4|6049
1634737160000|2021-10-20 13:39:20|540.7|540.5|540.8|540.5|540.8|540.6|540.7|540.5|2878
1634737170000|2021-10-20 13:39:30|540.7|540.4|540.7|540.4|540.8|540.5|540.5|540.3|6298
1634737180000|2021-10-20 13:39:40|540.9|540.5|540.9|540.6|540.9|540.8|540.7|540.5|12705
1634737190000|2021-10-20 13:39:50|541|540.7|540.9|540.7|541|540.8|540.9|540.7|271
1634737200000|2021-10-20 13:40:00|540.8|540.6|541|540.7|541.2|540.8|540.7|540.5|2015
1634737210000|2021-10-20 13:40:10|540.9|540.8|541.3|541|541.3|541|540.9|540.7|1522
1634737220000|2021-10-20 13:40:20|541.2|540.9|541.4|541.2|541.4|541.2|541.2|540.9|0
1634737230000|2021-10-20 13:40:30|541.3|541.1|541.4|541.2|541.4|541.2|541.3|541.1|2753
1634737240000|2021-10-20 13:40:40|541.3|541.1|541.3|541|541.3|541.1|541.2|541|24390
1634737250000|2021-10-20 13:40:50|541.2|541.1|541.3|541.1|541.3|541.1|540.8|540.7|27003
1634737260000|2021-10-20 13:41:00|541.4|541.2|541.5|541.3|541.6|541.3|541.4|541.2|1776
1634737270000|2021-10-20 13:41:10|541.6|541.4|541.7|541.4|541.9|541.5|541.6|541.4|1983
1634737280000|2021-10-20 13:41:20|541.8|541.5|542|541.7|542.1|541.7|541.8|541.5|859
1634737290000|2021-10-20 13:41:30|542.1|541.8|542.5|542.2|542.6|542.3|542.1|541.8|2682
1634737300000|2021-10-20 13:41:40|542.4|542.1|542.5|542.1|542.5|542.3|542.1|542|2047
1634737310000|2021-10-20 13:41:50|542.4|542.2|542.2|541.8|542.4|542.2|542.1|541.8|850
1634737320000|2021-10-20 13:42:00|542.1|541.9|542|541.7|542.1|541.9|542|541.7|0
1634737330000|2021-10-20 13:42:10|541.9|541.6|542.1|541.8|542.1|541.8|541.9|541.6|3000
1634737340000|2021-10-20 13:42:20|542|541.9|542.1|541.8|542.1|542|542|541.8|110
1634737350000|2021-10-20 13:42:30||541.9||541.9||541.9||541.9|0
1634737360000|2021-10-20 13:42:40|542.2|542|542.7|542.4|542.7|542.4|542.2|542|3613
1634737370000|2021-10-20 13:42:50|542.8|542.5|542.9|542.6|542.9|542.7|542.8|542.5|4229
1634737380000|2021-10-20 13:43:00|543|542.7|543.1|542.9|543.1|542.9|543|542.6|11521
1634737390000|2021-10-20 13:43:10|543.2|543|543.3|543|543.3|543|543.2|542.9|568
1634737400000|2021-10-20 13:43:20|543.5|542.9|543.4|543.2|543.5|543.4|543.4|542.9|3151
1634737410000|2021-10-20 13:43:30|543.3|543.1|543.1|542.9|543.3|543.2|543.1|542.9|1962
1634737420000|2021-10-20 13:43:40|543|542.8|542.7|542.4|543.1|542.9|542.7|542.4|1450
1634737430000|2021-10-20 13:43:50|542.6|542.3|542.7|542.5|542.7|542.5|542.5|542.2|1728
1634737440000|2021-10-20 13:44:00|542.6|542.4|542.9|542.6|542.9|542.7|542.6|542.3|314
1634737450000|2021-10-20 13:44:10||542.7||542.6||542.7||542.6|0
1634737460000|2021-10-20 13:44:20|542.8|542.7|543.2|543|543.2|543|542.8|542.7|1540
1634737470000|2021-10-20 13:44:30|543.3|543.1|543.3|543.1|543.3|543.1|543.3|543|279
1634737480000|2021-10-20 13:44:40|543.5|543.2|542.9|542.6|543.5|543.2|542.9|542.6|12375
1634737490000|2021-10-20 13:44:50|542.8||542.8||542.8||542.8||0
1634737500000|2021-10-20 13:45:00|542.7|542.5|542.6|542.4|542.8|542.6|542.6|542.3|2979
1634737510000|2021-10-20 13:45:10|542.7|542.5|542.7|542.4|542.7|542.6|542.6|542.4|785
1634737520000|2021-10-20 13:45:20|542.6|542.3|542.4|542.2|542.6|542.3|542.4|542.2|1536
1634737530000|2021-10-20 13:45:30|542.7|542.6|543.1|542.8|543.1|542.8|542.6|542.3|53698
1634737540000|2021-10-20 13:45:40|543|542.9|543.2|542.9|543.2|543|543|542.8|3417
1634737550000|2021-10-20 13:45:50|543.3|543|543.8|543.6|543.9|543.6|543.3|543|6074
1634737560000|2021-10-20 13:46:00|543.7|543.5|543.5|543.2|543.8|543.5|543.4|543.2|29056
1634737570000|2021-10-20 13:46:10|543.4|543.3|543.4|543.1|543.5|543.4|543.3|543.1|8274
1634737580000|2021-10-20 13:46:20|543.3|543.2|543.3|543.1|543.5|543.2|543.3|543.1|400
1634737590000|2021-10-20 13:46:30|543.2|543|543.4|543.2|543.4|543.2|543.2|543|1744
1634737600000|2021-10-20 13:46:40|543.5|543.1|543.3|543.1|543.5|543.1|543.2|543|1736
1634737610000|2021-10-20 13:46:50|543.4|543.2|543.5|543.3|543.5|543.3|543.3|543.2|956
1634737620000|2021-10-20 13:47:00||543.4||543.3||543.4||543.3|7922
1634737630000|2021-10-20 13:47:10|543.6|543.4|543.8|543.7|543.8|543.7|543.6|543.3|41745
1634737640000|2021-10-20 13:47:20|543.7|543.6|543.5|543.2|543.7|543.6|543.3|543.1|4656
1634737650000|2021-10-20 13:47:30|543.6|543.3|543.5|543.3|543.6|543.3|543.5|543.2|1530
1634737660000|2021-10-20 13:47:40|543.6|543.4|544|543.8|544|543.8|543.6|543.4|3366
1634737670000|2021-10-20 13:47:50|544.1|543.9|544.2|544|544.4|544.3|544.1|543.9|25838
1634737680000|2021-10-20 13:48:00|544.4|544.1|544.2|544|544.4|544.1|544.2|543.9|2687
1634737690000|2021-10-20 13:48:10|544.3|544.1|544.8|544.5|544.8|544.6|544.3|544|5281
1634737700000|2021-10-20 13:48:20|544.7|544.6|545|544.8|545|544.8|544.7|544.6|3964
1634737710000|2021-10-20 13:48:30|545.1|544.9|544.9|544.8|545.1|544.9|544.8|544.5|5569
1634737720000|2021-10-20 13:48:40|545|544.6|544.9|544.6|545|544.6|544.8|544.5|1475
1634737730000|2021-10-20 13:48:50|545|544.7|545.1|545|545.1|545|545|544.7|2909
1634737740000|2021-10-20 13:49:00|544.9|544.8|545|544.8|545|544.8|544.9|544.8|1847
1634737750000|2021-10-20 13:49:10|||||||||50
1634737760000|2021-10-20 13:49:20|544.9|544.7|545.2|545.1|545.4|545.3|544.9|544.7|13569
1634737770000|2021-10-20 13:49:30|545.3|545.2|545.6|545.5|545.6|545.5|545.3|545|2541
1634737780000|2021-10-20 13:49:40|545.5|545.4|545.5|545.1|545.5|545.4|545.4|545.1|19625
1634737790000|2021-10-20 13:49:50|545.4|545.2|545.4|545.2|545.4|545.2|545.4|545.1|0
1634737800000|2021-10-20 13:50:00|545.5|545.1|545.4|545.2|545.5|545.3|545.4|545.1|866
1634737810000|2021-10-20 13:50:10|545.5|545.3|545.6|545.4|545.6|545.5|545.5|545.3|1537
1634737820000|2021-10-20 13:50:20|545.8|545.7|545.8|545.5|545.8|545.7|545.7|545.5|10700
1634737830000|2021-10-20 13:50:30|545.7|545.6|545.9|545.7|545.9|545.7|545.7|545.5|2852
1634737840000|2021-10-20 13:50:40|545.8|545.6|546.4|546.1|546.4|546.2|545.7|545.6|20308
1634737850000|2021-10-20 13:50:50|546.6|546.2|547.1|546.7|547.6|547.3|546.6|546.2|60291
1634737860000|2021-10-20 13:51:00|547|546.8|547.2|546.9|547.3|547.2|547|546.7|34574
1634737870000|2021-10-20 13:51:10|547.1|547|547.2|546.9|547.3|547.1|547.1|546.9|9583
1634737880000|2021-10-20 13:51:20|547.3|547|547.5|547.4|547.6|547.4|547.3|547|13322
1634737890000|2021-10-20 13:51:30|547.6|547.3|547.8|547.4|547.8|547.7|547.5|547.3|20793
1634737900000|2021-10-20 13:51:40|547.7|547.5|547.9|547.8|547.9|547.8|547.7|547.4|21740
1634737910000|2021-10-20 13:51:50|548|547.7|548.1|547.8|548.1|547.9|547.8|547.6|40064
1634737920000|2021-10-20 13:52:00|548|547.7|548.3|548|548.3|548.1|548|547.7|19684
1634737930000|2021-10-20 13:52:10|548.2|547.9|548.1|547.9|548.3|548|547.9|547.5|15402
1634737940000|2021-10-20 13:52:20|548.2|548|548.3|548|548.3|548.1|548.2|547.8|9558
1634737950000|2021-10-20 13:52:30|548.4|548.1|548.4|548.2|548.4|548.2|548.3|548|1431
1634737960000|2021-10-20 13:52:40|548.3|548.1|547.8|547.5|548.3|548.2|547.5|547.1|34174
1634737970000|2021-10-20 13:52:50|547.9|547.6|548.7|548.5|548.8|548.6|547.9|547.6|35734
1634737980000|2021-10-20 13:53:00|548.8|548.6|548.6|548.4|548.9|548.7|548.4|548.2|24253
1634737990000|2021-10-20 13:53:10|548.7|548.3|548.6|548.2|548.8|548.5|548.5|548.2|7561
1634738000000|2021-10-20 13:53:20|548.5|547.8|547.5|547.2|548.5|547.9|547.4|547.1|35273
1634738010000|2021-10-20 13:53:30|547.4|547.1|547.6|547.2|547.7|547.6|547.4|547.1|9856
1634738020000|2021-10-20 13:53:40|547.5|547.3|547.6|547.2|547.6|547.3|547.5|547.2|917
1634738030000|2021-10-20 13:53:50|547.7|547.3|547.9|547.6|547.9|547.7|547.7|547.3|4333
1634738040000|2021-10-20 13:54:00|548|547.7|547.9|547.7|548|547.8|547.9|547.7|4757
1634738050000|2021-10-20 13:54:10|547.8|547.6|547.5|547.2|547.8|547.6|547.5|547.2|2780
1634738060000|2021-10-20 13:54:20|547.4|547.1|547.7|547.4|547.7|547.5|547.4|547.1|3405
1634738070000|2021-10-20 13:54:30|548|547.5|547.7|547.4|548|547.9|547.6|547.4|7925
1634738080000|2021-10-20 13:54:40|547.6|547.5|547.7|547.5|547.7|547.5|547.6|547.5|0
1634738090000|2021-10-20 13:54:50|547.8|547.6|547.9|547.7|547.9|547.8|547.8|547.5|6069
1634738100000|2021-10-20 13:55:00|548|547.8|548.8|548.4|548.8|548.5|547.9|547.7|10848
1634738110000|2021-10-20 13:55:10|548.7|548.5|548.4|548.1|548.7|548.5|548.3|548.1|4212
1634738120000|2021-10-20 13:55:20|548.5||548.3||548.5||548.3||0
1634738130000|2021-10-20 13:55:30|548.4|548.2|548.5|548.3|548.6|548.4|548.4|548.1|4511
1634738140000|2021-10-20 13:55:40|548.6|548.4|548.8|548.4|548.8|548.6|548.6|548.4|7048
1634738150000|2021-10-20 13:55:50|548.7|548.5|548.9|548.6|548.9|548.7|548.7|548.5|3436
1634738160000|2021-10-20 13:56:00||548.7||548.6||548.7||548.6|0
1634738170000|2021-10-20 13:56:10|549|548.7|548.6|548.3|549.1|548.9|548.5|548.3|35052
1634738180000|2021-10-20 13:56:20|548.5|548.2|548.5|548.2|548.5|548.2|548.4|548|295
1634738190000|2021-10-20 13:56:30|548.6|548.3|548.5|548.2|548.6|548.4|548.5|548.1|3274
1634738200000|2021-10-20 13:56:40|548.6|548.1|548.4|548.1|548.6|548.2|548.4|548.1|1900
1634738210000|2021-10-20 13:56:50|548.3|548|548.3|548.1|548.5|548.4|548.2|548|9335
1634738220000|2021-10-20 13:57:00|548.4|548.2|547.9|547.6|548.4|548.2|547.9|547.6|6992
1634738230000|2021-10-20 13:57:10|547.8|547.5|547.6|547.4|547.8|547.5|547.5|547.1|3843
1634738240000|2021-10-20 13:57:20||547.5||547.3||547.5||547.3|1242
1634738250000|2021-10-20 13:57:30|547.8|547.4|547.8|547.5|547.8|547.5|547.6|547.3|4571
1634738260000|2021-10-20 13:57:40|547.7|547.4|547.7|547.5|547.7|547.5|547.7|547.4|60
1634738270000|2021-10-20 13:57:50|547.6|547.6|547.5|547.2|547.6|547.6|547.5|547.2|4905
1634738280000|2021-10-20 13:58:00|547.4|547.3|547.5|547.3|547.5|547.4|547.4|547.2|2565
1634738290000|2021-10-20 13:58:10|547.6|547.2|547.8|547.6|547.8|547.7|547.5|547.2|13737
1634738300000|2021-10-20 13:58:20|547.9|547.7|548.4|548|548.5|548|547.8|547.6|7640
1634738310000|2021-10-20 13:58:30|548.3|547.9|548.3|548|548.3|548|548.3|547.9|0
1634738320000|2021-10-20 13:58:40|548.4|548.1|548.3|548|548.5|548.4|548.3|548|8779
1634738330000|2021-10-20 13:58:50||548.1||548||548.1||548|0
1634738340000|2021-10-20 13:59:00|549.1|548.1|548.3|548|549.1|549|548.2|548|93140
1634738350000|2021-10-20 13:59:10|548.2|547.9|548.1|547.8|548.2|547.9|548.1|547.8|8250
1634738360000|2021-10-20 13:59:20|548.2|547.9|548.3|548|548.4|548.2|548.2|547.9|9965
1634738370000|2021-10-20 13:59:30|548.4|548.1|548.5|548.2|548.5|548.3|548.4|548.1|3475
1634738380000|2021-10-20 13:59:40|548.4|548.3|548.5|548.2|548.5|548.3|548.4|548.2|250
1634738390000|2021-10-20 13:59:50|548.4|548.3|548.3|548|548.5|548.3|548.3|548|7724
1634738400000|2021-10-20 14:00:00|548.2|547.9|547.8|547.5|548.3|548.2|547.8|547.4|23299
1634738410000|2021-10-20 14:00:10|547.7|547.4|547.9|547.6|548|547.7|547.5|547.1|34222
1634738420000|2021-10-20 14:00:20|547.8|547.5|547.6|547.2|547.8|547.5|547.6|547.2|3
1634738430000|2021-10-20 14:00:30|547.5|547.3|547.1|546.7|547.6|547.4|547.1|546.6|5793
1634738440000|2021-10-20 14:00:40|547.2|546.8|547.6|547.3|547.7|547.5|547.1|546.8|11222
1634738450000|2021-10-20 14:00:50|547.7|547.2|547.7|547.4|547.7|547.4|547.6|547.2|0
1634738460000|2021-10-20 14:01:00|547.6|547.3|547.3|547.1|547.6|547.3|547.3|547|932
1634738470000|2021-10-20 14:01:10|547.2|547|547.1|546.8|547.2|547.1|547|546.8|19
1634738480000|2021-10-20 14:01:20|547|546.7|546.8|546.5|547|546.7|546.8|546.5|1001
1634738490000|2021-10-20 14:01:30|546.9|546.6|547.8|547.5|547.8|547.6|546.9|546.6|8885
1634738500000|2021-10-20 14:01:40|547.7|547.4|547.8|547.5|547.9|547.6|547.6|547.2|7500
1634738510000|2021-10-20 14:01:50|547.9|547.4|547.8|547.5|547.9|547.6|547.7|547.4|1200
1634738520000|2021-10-20 14:02:00|547.7|547.6|547.7|547.3|547.8|547.6|547.5|547.3|6000
1634738530000|2021-10-20 14:02:10|547.6|547.2|547.5|547.2|547.6|547.3|547.5|547.2|0
1634738540000|2021-10-20 14:02:20|547.6|547.3|547.8|547.5|547.9|547.5|547.6|547.3|4296
1634738550000|2021-10-20 14:02:30|547.9|547.4|548|547.7|548|547.7|547.9|547.4|1000
1634738560000|2021-10-20 14:02:40|548.1|547.8|548.2|547.9|548.2|548|548|547.8|8160
1634738570000|2021-10-20 14:02:50|548.3|548|548.3|548|548.3|548.2|548.3|548|5438
1634738580000|2021-10-20 14:03:00|548.2|547.9|548.3|548|548.3|548.1|548.2|547.8|1683
1634738590000|2021-10-20 14:03:10|548.2|547.9|548.3|548|548.3|548|548.1|547.8|1020
1634738600000|2021-10-20 14:03:20|548.4|548.1|548.8|548.5|549|548.6|548.4|548.1|9330
1634738610000|2021-10-20 14:03:30|548.7|548.4|548.5|548.1|548.7|548.4|548.4|548|100
1634738620000|2021-10-20 14:03:40|548.4|548|548.3|547.9|548.4|548|548.3|547.8|0
1634738630000|2021-10-20 14:03:50|548.4|548|548.3|548.1|548.5|548.1|548.3|547.9|0
1634738640000|2021-10-20 14:04:00|548.5|548.2|547.7|547.4|548.5|548.2|547.7|547.3|33184
1634738650000|2021-10-20 14:04:10|547.8|547.5|547.8|547.4|548|547.6|547.7|547.4|1847
1634738660000|2021-10-20 14:04:20|547.7|547.3|547.5|547|547.7|547.3|547.5|547|2336
1634738670000|2021-10-20 14:04:30|547.4|547.1|547.3|547|547.5|547.2|547.3|547|1000
1634738680000|2021-10-20 14:04:40|547.4|547.1|547.6|547.3|547.6|547.4|547.3|547|2134
1634738690000|2021-10-20 14:04:50|547.5|547.2|547.4|547.1|547.5|547.2|547.4|547.1|300
1634738700000|2021-10-20 14:05:00|547.3|547.4|547.5|547.2|547.5|547.4|547.3|547.2|4043
1634738710000|2021-10-20 14:05:10|547.4|547.3|547.5|547.2|547.5|547.3|547.4|547.2|740
1634738720000|2021-10-20 14:05:20|547.4|547.1|547|546.7|547.4|547.1|547|546.7|2000
1634738730000|2021-10-20 14:05:30||546.8||546.8||546.8||546.7|0
1634738740000|2021-10-20 14:05:40|547.1|546.9|547.5|547.2|547.5|547.2|547.1|546.9|4874
1634738750000|2021-10-20 14:05:50|547.4|547.1|547.3|547|547.4|547.1|547.3|547|50
1634738760000|2021-10-20 14:06:00|547.4|547.1|547.4|547.2|547.4|547.2|547.3|547|20
1634738770000|2021-10-20 14:06:10|547.5|547.3|547.3|547|547.5|547.3|547.1|547|3072
1634738780000|2021-10-20 14:06:20|547.4|547.1|547.6|547.5|547.6|547.5|547.4|547|7217
1634738790000|2021-10-20 14:06:30|547.5|547.3|547.6|547.3|547.6|547.3|547.5|547.1|713
1634738800000|2021-10-20 14:06:40|547.8|547.2|547.9|547.7|547.9|547.7|547.6|547.2|23166
1634738810000|2021-10-20 14:06:50|548|547.8|548.5|548.3|548.6|548.3|548|547.8|4824
1634738820000|2021-10-20 14:07:00|548.6|548.4|548.7|548.4|548.9|548.5|548.6|548.3|5190
1634738830000|2021-10-20 14:07:10|548.6|548.3|548.5|548.1|548.6|548.3|548.4|548.1|1822
1634738840000|2021-10-20 14:07:20|548.4|548|548.3|548|548.4|548|548.3|548|0
1634738850000|2021-10-20 14:07:30|548.4|548.1|548.5|548.3|548.5|548.4|548.3|548.1|4155
1634738860000|2021-10-20 14:07:40|548.4|548.2|548.4|548.3|548.5|548.4|548.4|548|4086
1634738870000|2021-10-20 14:07:50|548.5|548.6|548.6|548.3|548.7|548.6|548.5|548.3|8219
1634738880000|2021-10-20 14:08:00|548.7|548.5|548.7|548.5|548.7|548.6|548.7|548.5|3786
1634738890000|2021-10-20 14:08:10|548.6|548.4|548.5|548.1|548.6|548.4|548.5|548.1|210
1634738900000|2021-10-20 14:08:20|548.4|548|548.1|547.6|548.5|548.1|548.1|547.6|3874
1634738910000|2021-10-20 14:08:30|548|547.7|548.2|548|548.2|548|548|547.6|3950
1634738930000|2021-10-20 14:08:50|548.3||548.3||548.3||548.3||0
1634738940000|2021-10-20 14:09:00|548.2|548.1|548.2|548|548.2|548.1|548.2|548|1000
1634738950000|2021-10-20 14:09:10|548.3|548.2|547.9|547.5|548.3|548.2|547.9|547.5|9750
1634738960000|2021-10-20 14:09:20|547.8|547.4|548|547.8|548|547.8|547.8|547.4|1084
1634738970000|2021-10-20 14:09:30|547.9||548||548||547.9||365
1634738980000|2021-10-20 14:09:40|548.1|547.9|548.1|548|548.1|548|548|547.9|6411
1634738990000|2021-10-20 14:09:50|548|547.9|548.1|547.9|548.1|547.9|548|547.8|1521
1634739000000|2021-10-20 14:10:00|||||||||1250
1634739010000|2021-10-20 14:10:10|548|548|548.1|547.8|548.1|548|548|547.8|2665
1634739020000|2021-10-20 14:10:20|548.2|547.9|548.9|548.6|548.9|548.7|548.2|547.9|10963
1634739030000|2021-10-20 14:10:30|548.8||548.8||548.8||548.8||0
1634739040000|2021-10-20 14:10:40|548.7|548.4|548.5|548.2|548.7|548.4|548.5|548.1|1931
1634739050000|2021-10-20 14:10:50|548.6|548.3|548.7|548.3|548.8|548.7|548.6|548.3|15018
1634739060000|2021-10-20 14:11:00|548.8|548.4|548.7|548.4|548.8|548.6|548.6|548.3|1389
1634739070000|2021-10-20 14:11:10|548.8|548.5|548.7|548.5|548.8|548.5|548.7|548.5|0
1634739080000|2021-10-20 14:11:20|548.8|548.6|548.4|548.3|548.8|548.6|548.4|548.3|6500
1634739090000|2021-10-20 14:11:30|548.3|548.1|548.4|548.1|548.4|548.2|548.3|548.1|733
1634739100000|2021-10-20 14:11:40|548.5|548.2|548.6|548.4|548.6|548.4|548.5|548.2|3449
1634739110000|2021-10-20 14:11:50|548.7|548.5|548.8|548.5|548.8|548.7|548.6|548.4|2973
1634739120000|2021-10-20 14:12:00|548.7||548.7||548.8||548.7||0
1634739130000|2021-10-20 14:12:10|548.6|548.6|548.8|548.5|548.8|548.6|548.6|548.5|6362
1634739140000|2021-10-20 14:12:20|548.7|548.6|548.9|548.6|548.9|548.7|548.7|548.6|11170
1634739150000|2021-10-20 14:12:30|549|548.7|548.9|548.6|549|548.7|548.9|548.6|2700
1634739160000|2021-10-20 14:12:40||548.5||548.6||548.7||548.5|650
1634739170000|2021-10-20 14:12:50|549|548.7|549.2|549|549.2|549|549|548.7|11271
1634739190000|2021-10-20 14:13:10|549.1|548.9|549|548.8|549.1|548.9|549|548.8|2417
1634739200000|2021-10-20 14:13:20|548.9|548.7|548.7|548.5|549|548.7|548.6|548.5|7545
1634739210000|2021-10-20 14:13:30|548.8|548.7|548.9|548.7|548.9|548.8|548.8|548.7|4653
1634739220000|2021-10-20 14:13:40|549|548.9|549|548.9|549|548.9|549|548.9|977
1634739230000|2021-10-20 14:13:50|549.1||549.1||549.1||549.1||10990
1634739240000|2021-10-20 14:14:00|549|548.8|549|548.6|549|548.8|548.9|548.5|746
1634739250000|2021-10-20 14:14:10|548.9|548.7|548.7|548.5|549|548.7|548.7|548.5|200
1634739260000|2021-10-20 14:14:20|548.6|548.3|548.5|548.2|548.6|548.3|548.3|548.1|14683
1634739270000|2021-10-20 14:14:30|548.4||548.4||548.4||548.4||0
1634739280000|2021-10-20 14:14:40|||||||||4
1634739290000|2021-10-20 14:14:50|548.6|548.3|548.5|548.2|548.6|548.4|548.4|548.2|8086
1634739300000|2021-10-20 14:15:00|548.6|548.3|548.5|548.2|548.7|548.5|548.4|548.2|10205
1634739310000|2021-10-20 14:15:10|548.6|548.3|548.5|548.2|548.6|548.3|548.4|548.2|5
1634739320000|2021-10-20 14:15:20||548.3||548.2||548.3||548.2|930
1634739330000|2021-10-20 14:15:30|548.4||548.4||548.5||548.4||0
1634739340000|2021-10-20 14:15:40|548.6|548.3|548.4|548.2|548.6|548.3|548.4|548.2|10021
1634739350000|2021-10-20 14:15:50|548.5|548.3|548.5|548.3|548.5|548.4|548.4|548.3|407
1634739370000|2021-10-20 14:16:10|548.4|548.2|548.2|548.1|548.5|548.3|548.2|548|10828
1634739380000|2021-10-20 14:16:20|548.3|548.2|548.3|548.1|548.3|548.2|548.3|548.1|277
1634739390000|2021-10-20 14:16:30|548.4|548.2|548.4|548.2|548.5|548.4|548.4|548.2|11051
1634739400000|2021-10-20 14:16:40|548.5|548.3|549|548.8|549.1|548.9|548.4|548.2|30355
1634739410000|2021-10-20 14:16:50|549.1|548.9|549.2|549|549.4|549.2|549.1|548.8|10991
1634739420000|2021-10-20 14:17:00|549.1|549.1|549.2|549|549.4|549.1|549.1|549|6104
1634739430000|2021-10-20 14:17:10|549.3|549.1|549.6|549.5|549.7|549.5|549.2|549|17238
1634739440000|2021-10-20 14:17:20|549.7|549.6|549.9|549.6|549.9|549.7|549.6|549.6|4331
1634739450000|2021-10-20 14:17:30|549.8|549.5|550.1|550|550.2|550.1|549.8|549.5|18873
1634739460000|2021-10-20 14:17:40|550.2|549.9|550.2|550|550.3|550.1|550.1|549.9|15234
1634739470000|2021-10-20 14:17:50|550.1||550.2||550.2||550.1||3489
1634739480000|2021-10-20 14:18:00|550.1|550.2|550.2|550|550.3|550.2|550.1|550|9303
1634739490000|2021-10-20 14:18:10|550.1|549.9|550.1|550|550.1|550|550|549.8|7274
1634739500000|2021-10-20 14:18:20|550.2|550.1|550.3|550.1|550.3|550.1|550.2|550|2298
1634739510000|2021-10-20 14:18:30|550.4|550.2|550.4|550.2|550.6|550.4|550.4|550.2|10223
1634739520000|2021-10-20 14:18:40||550.3||550.2||550.3||550.2|362
1634739530000|2021-10-20 14:18:50|550.3||550.3||550.3||550.3||1291
1634739540000|2021-10-20 14:19:00|550.4|550.3|550.5|550.2|550.5|550.3|550.3|550.2|9155
1634739550000|2021-10-20 14:19:10|550.4|550.5|550.4|550.2|550.6|550.5|550.4|550.2|50552
1634739560000|2021-10-20 14:19:20|550.5|550.3|550.5|550.3|550.7|550.4|550.5|550.3|11553
1634739570000|2021-10-20 14:19:30|550.4|550.2|550.4|550.2|550.4|550.2|550.3|550.2|7545
1634739580000|2021-10-20 14:19:40|550.3|550.1|550.2|550|550.3|550.1|550.1|549.8|16932
1634739590000|2021-10-20 14:19:50|550.1|549.9|550.3|550.1|550.3|550.2|550.1|549.9|12291
1634739610000|2021-10-20 14:20:10|550.4|550.2|550.5|550.3|550.5|550.4|550.4|550.1|9184
1634739620000|2021-10-20 14:20:20|550.4|550.2|550.4|550.1|550.4|550.2|550.4|550.1|0
1634739630000|2021-10-20 14:20:30|550.5|550.2|550.8|550.5|550.8|550.7|550.5|550.2|18084
1634739640000|2021-10-20 14:20:40|550.9|550.6|551.1|550.9|551.1|550.9|550.9|550.6|5631
1634739660000|2021-10-20 14:21:00|551.2|551|551.8|551.6|551.8|551.7|551.2|551|18794
1634739670000|2021-10-20 14:21:10|551.7|551.5|551.8|551.6|551.8|551.7|551.7|551.5|11529
1634739680000|2021-10-20 14:21:20|551.9|551.7|552|551.8|552|551.8|551.9|551.6|10037
1634739690000|2021-10-20 14:21:30|552.1|551.7|552.1|551.9|552.2|552|552|551.7|11613
1634739700000|2021-10-20 14:21:40|552|551.8|552.1|551.8|552.1|551.9|552|551.8|22
1634739710000|2021-10-20 14:21:50|552.2|552.1|552.2|552|552.2|552.1|552.2|551.9|7892
1634739720000|2021-10-20 14:22:00|552.3|552.1|553.1|552.7|553.2|552.8|552.3|552.1|25448
1634739730000|2021-10-20 14:22:10|553.2|552.8|553.1|552.8|553.3|553.1|553.1|552.8|4640
1634739740000|2021-10-20 14:22:20|553|553|552.8|552.6|553|553|552.7|552.6|21289
1634739750000|2021-10-20 14:22:30|552.9|552.7|552.9|552.7|553|552.8|552.9|552.6|3831
1634739770000|2021-10-20 14:22:50|552.8|552.6|552.9|552.7|553|552.8|552.8|552.6|8959
1634739780000|2021-10-20 14:23:00|553|552.8|553|552.8|553|552.8|553|552.8|0
1634739790000|2021-10-20 14:23:10|553.1|552.9|552.9|552.6|553.1|553|552.8|552.6|3942
1634739800000|2021-10-20 14:23:20|552.8||552.8||552.8||552.7||11015
1634739810000|2021-10-20 14:23:30|552.9|552.7|552.9|552.6|552.9|552.7|552.9|552.6|1165
1634739820000|2021-10-20 14:23:40|||||||||510
1634739830000|2021-10-20 14:23:50|552.8||552.8||552.8||552.8||0
1634739840000|2021-10-20 14:24:00|552.7|552.3|552.1|551.8|552.7|552.4|552|551.7|20314
1634739850000|2021-10-20 14:24:10|552.2|551.9|552.2|552|552.3|552.2|552|551.9|17465
1634739860000|2021-10-20 14:24:20|552.3|551.9|552|551.7|552.3|552|551.8|551.6|1725
1634739870000|2021-10-20 14:24:30|551.9|551.5|551.5|551.2|551.9|551.6|551.5|551.2|7394
1634739880000|2021-10-20 14:24:40|552.1|552|552.6|552.3|552.6|552.4|551.9|551.3|48294
1634739890000|2021-10-20 14:24:50|552.8|552.4|552.6|552.2|552.8|552.5|552.5|552.1|7487
1634739900000|2021-10-20 14:25:00|552.5|552.1|552|551.7|552.5|552.1|552|551.7|2538
1634739910000|2021-10-20 14:25:10|551.9|551.6|551.9|551.7|551.9|551.7|551.7|551.3|4409
1634739920000|2021-10-20 14:25:20|552|551.6|552.6|552.3|552.9|552.5|551.6|551.4|95219
1634739930000|2021-10-20 14:25:30|552.5|552.2|552.4|552.1|552.5|552.2|552.3|552|6918
1634739940000|2021-10-20 14:25:40|552.3|552.2|551.9|551.6|552.3|552.2|551.9|551.6|4071
1634739950000|2021-10-20 14:25:50|552|551.7|551.9|551.7|552|551.7|551.9|551.6|32
1634739960000|2021-10-20 14:26:00|552|551.8|552.3|552.1|552.3|552.1|552|551.8|9219
1634739970000|2021-10-20 14:26:10||552.2||552.1||552.2||552.1|510
1634739980000|2021-10-20 14:26:20|552.7|552.6|552.7|552.5|552.7|552.6|552.5|552.2|22322
1634739990000|2021-10-20 14:26:30|552.8|552.6|552.8|552.5|552.8|552.6|552.8|552.5|2980
1634740000000|2021-10-20 14:26:40||552.6||552.6||552.6||552.6|0
1634740010000|2021-10-20 14:26:50|552.7|552.5|552.8|552.5|552.8|552.6|552.6|552.3|3750
1634740020000|2021-10-20 14:27:00|552.7|552.4|552.6|552.3|552.7|552.4|552.5|552.3|4589
1634740030000|2021-10-20 14:27:10|552.5|552.2|553|552.7|553.1|552.9|552.4|552.2|12153
1634740040000|2021-10-20 14:27:20||552.8||552.8||552.8||552.8|0
1634740050000|2021-10-20 14:27:30|552.7|552.7|553|552.8|553|552.8|552.7|552.6|9000
1634740060000|2021-10-20 14:27:40|552.8|552.7|552.9|552.6|553|552.8|552.8|552.6|6650
1634740070000|2021-10-20 14:27:50|552.8|552.5|552.7|552.5|552.9|552.5|552.7|552.5|468
1634740080000|2021-10-20 14:28:00|552.8|552.6|553|552.8|553|552.8|552.8|552.6|3872
1634740090000|2021-10-20 14:28:10|553.1|552.9|553.5|553.2|553.5|553.2|553.1|552.9|4461
1634740100000|2021-10-20 14:28:20|553.3||553.5||553.5||553.3||1095
1634740110000|2021-10-20 14:28:30|553.6|553.3|553.8|553.4|553.8|553.4|553.6|553.3|1470
1634740120000|2021-10-20 14:28:40||553.5||553.5||553.5||553.5|901
1634740130000|2021-10-20 14:28:50|553.9|553.6|553.8|553.5|553.9|553.6|553.8|553.5|5320
1634740140000|2021-10-20 14:29:00|553.7|553.4|553.5|553.3|553.7|553.5|553.4|553|992
1634740150000|2021-10-20 14:29:10|553.2|553.2|553.1|552.7|553.5|553.2|553.1|552.7|10341
1634740160000|2021-10-20 14:29:20|553.2|552.8|553.2|553|553.2|553|553.2|552.8|2000
1634740170000|2021-10-20 14:29:30|553.3|553.1|553.2|553|553.3|553.1|553|552.9|4196
1634740180000|2021-10-20 14:29:40|553.3|553.1|553.2|553|553.3|553.1|553.2|553|133
1634740190000|2021-10-20 14:29:50|553.1|552.9|552.9|552.6|553.1|552.9|552.9|552.5|1930
1634740200000|2021-10-20 14:30:00|553|552.7|553|552.7|553.1|552.9|552.9|552.7|4211
1634740210000|2021-10-20 14:30:10|553.1|552.8|553.4|553.1|553.4|553.2|553|552.6|12487
1634740230000|2021-10-20 14:30:30|553.3|553|553|552.7|553.3|553|553|552.7|0
1634740240000|2021-10-20 14:30:40|553.1|552.8|553.1|552.8|553.1|552.9|553.1|552.8|383
1634740250000|2021-10-20 14:30:50||552.9||552.9||552.9||552.9|0
1634740260000|2021-10-20 14:31:00|553|552.8|553|552.7|553.1|552.8|553|552.7|0
1634740270000|2021-10-20 14:31:10|553.1|552.6|553|552.6|553.1|552.8|552.9|552.6|286
1634740280000|2021-10-20 14:31:20|552.9|552.7|553.4|553.1|553.4|553.2|552.8|552.5|7817
1634740290000|2021-10-20 14:31:30|553.5|553.2|553.4|553.1|553.5|553.4|553.4|553.1|4658
1634740300000|2021-10-20 14:31:40|553.3|553.2|553.2|552.7|553.4|553.2|553.1|552.7|8647
1634740310000|2021-10-20 14:31:50|553.1|552.6|553|552.6|553.1|552.6|553|552.6|0
1634740320000|2021-10-20 14:32:00|552.9|552.5|552.7|552.5|552.9|552.5|552.7|552.5|0
1634740330000|2021-10-20 14:32:10|552.6|552.6|552.5|552.3|552.6|552.6|552.4|552.1|11655
1634740340000|2021-10-20 14:32:20|552.6|552.4|552.7|552.4|552.7|552.4|552.5|552.3|5363
1634740350000|2021-10-20 14:32:30|552.8|552.5|553.3|553|553.3|553.2|552.8|552.5|12631
1634740360000|2021-10-20 14:32:40||553.1||553.1||553.1||553.1|0
1634740370000|2021-10-20 14:32:50||553.2||553.1||553.2||553.1|337
1634740380000|2021-10-20 14:33:00|553.2|553.2|552.9|552.7|553.2|553.2|552.9|552.7|6012
1634740390000|2021-10-20 14:33:10|552.8|552.6|552.7|552.4|552.9|552.7|552.7|552.4|200
1634740400000|2021-10-20 14:33:20||552.5||552.4||552.5||552.4|460
1634740410000|2021-10-20 14:33:30|552.8|552.5|553.4|553.1|553.4|553.1|552.8|552.5|5050
1634740420000|2021-10-20 14:33:40|553.3|553|553.3|553|553.4|553.1|553.3|553|0
1634740430000|2021-10-20 14:33:50|553.2|552.9|553|552.6|553.2|552.9|553|552.6|1958
1634740440000|2021-10-20 14:34:00|552.8|552.5|552.7|552.3|552.8|552.5|552.7|552.3|0
1634740450000|2021-10-20 14:34:10|552.6|552.2|552.6|552.3|552.6|552.4|552.3|552.1|2762
1634740460000|2021-10-20 14:34:20|552.5|552.2|552.5|552.3|552.5|552.3|552.5|552.2|0
1634740470000|2021-10-20 14:34:30|552.4|552.2|552.3|552.2|552.4|552.3|552.3|552.2|621
1634740490000|2021-10-20 14:34:50|552.2|552.1|552.2|552|552.3|552.1|552.1|552|5588
1634740500000|2021-10-20 14:35:00|552.1|551.9|552.1|551.7|552.2|551.9|552|551.6|10600
1634740510000|2021-10-20 14:35:10|552|551.6|551.5|551.2|552|551.6|551.5|551.2|0
1634740520000|2021-10-20 14:35:20|551.4|551.1|551.8|551.6|551.9|551.7|551.2|551|12425
1634740540000|2021-10-20 14:35:40|551.7|551.5|551.6|551.4|551.7|551.5|551.6|551.4|0
1634740550000|2021-10-20 14:35:50|551.7|551.5|551.8|551.6|551.8|551.7|551.7|551.5|0
1634740560000|2021-10-20 14:36:00|551.9|551.7|552.3|552|552.3|552|551.9|551.7|3462
1634740570000|2021-10-20 14:36:10|552.2||552.2||552.3||552.2||0
1634740580000|2021-10-20 14:36:20|552.1|551.9|552.1|551.9|552.1|551.9|552.1|551.8|460
1634740590000|2021-10-20 14:36:30|552|551.8|552|551.7|552.1|551.8|552|551.6|1
1634740600000|2021-10-20 14:36:40|551.9|551.6|552|551.8|552.2|551.9|551.9|551.5|2919
1634740610000|2021-10-20 14:36:50|551.9|551.7|551.8|551.5|551.9|551.7|551.8|551.5|0
1634740620000|2021-10-20 14:37:00|551.7|551.4|551.7|551.4|551.9|551.4|551.7|551.4|200
1634740630000|2021-10-20 14:37:10|551.8|551.5|551.9|551.7|551.9|551.8|551.7|551.5|2719
1634740640000|2021-10-20 14:37:20|552|551.8|552.6|552.2|552.7|552.2|552|551.8|5184
1634740650000|2021-10-20 14:37:30|552.5|552.1|552.2|552|552.5|552.1|552.2|552|455
1634740670000|2021-10-20 14:37:50|||||||||10
1634740680000|2021-10-20 14:38:00|552.1|551.9|552.1|551.8|552.2|551.9|552|551.7|1777
1634740690000|2021-10-20 14:38:10|552.2|551.9|552.5|552.1|552.5|552.3|552.1|551.9|2466
1634740700000|2021-10-20 14:38:20|552.4||552.3||552.4||552.3||0
1634740710000|2021-10-20 14:38:30|552.2|552|552.2|552|552.3|552.1|552.1|551.8|694
1634740730000|2021-10-20 14:38:50|552.3|552.1|552.7|552.4|552.8|552.5|552.3|552.1|4179
1634740740000|2021-10-20 14:39:00|552.8|552.5|552.4|552.2|552.8|552.5|552.4|552.2|5097
1634740750000|2021-10-20 14:39:10|552.5|552.3|552.5|552.2|552.6|552.3|552.5|552.2|2295
1634740760000|2021-10-20 14:39:20|552.4|551.9|552.3|552.1|552.5|552.2|552.1|551.8|23100
1634740770000|2021-10-20 14:39:30|552.4|552.2|553|552.7|553.3|553.2|552.4|552.1|21440
1634740780000|2021-10-20 14:39:40|552.9||553||553||552.9||0
1634740790000|2021-10-20 14:39:50|552.9|552.8|553|552.8|553|552.8|552.9|552.8|0
1634740800000|2021-10-20 14:40:00|552.9|552.7|552.9|552.7|553|552.9|552.9|552.7|2223
1634740810000|2021-10-20 14:40:10|552.8|552.6|552.9|552.7|553|552.7|552.8|552.4|3983
1634740820000|2021-10-20 14:40:20|552.8|552.6|553|552.7|553.1|552.8|552.8|552.6|4829
1634740830000|2021-10-20 14:40:30|553.1|552.8|553|552.9|553.2|553|553|552.7|1500
1634740840000|2021-10-20 14:40:40|553.2|553|553.3|553.1|553.3|553.1|553.2|552.9|1212
1634740850000|2021-10-20 14:40:50|553.4|553.2|553.3|553.1|553.4|553.2|553.3|553.1|1829
1634740860000|2021-10-20 14:41:00|553|552.9|553|552.8|553.3|553|553|552.8|9100
1634740870000|2021-10-20 14:41:10|553.1|552.7|553.2|552.9|553.3|553.2|552.9|552.7|19290
1634740880000|2021-10-20 14:41:20|553.3|553|553.1|552.7|553.3|553|553.1|552.7|1812
1634740890000|2021-10-20 14:41:30|553|552.8|552.9|552.6|553|552.8|552.9|552.6|1868
1634740900000|2021-10-20 14:41:40|552.8|552.5|552.5|552.2|552.8|552.5|552.5|552.2|2116
1634740910000|2021-10-20 14:41:50|552.4|552.1|552|551.7|552.4|552.1|551.9|551.7|3287
1634740920000|2021-10-20 14:42:00|551.9|551.6|551.9|551.6|552.1|551.9|551.7|551.4|20169
1634740930000|2021-10-20 14:42:10|551.8|551.7|551.7|551.5|551.9|551.7|551.7|551.5|1076
1634740940000|2021-10-20 14:42:20|551.6|551.4|551.4|551.2|551.6|551.4|551.4|551.1|2377
1634740950000|2021-10-20 14:42:30|551.5|551.1|551.4|551.1|551.5|551.1|551.4|551.1|1000
1634740960000|2021-10-20 14:42:40|551.3|551|551.3|551.1|551.4|551.2|551.3|551|1417
1634740970000|2021-10-20 14:42:50|551.4|551.2|551.8|551.6|551.8|551.6|551.4|551.2|5011
1634740980000|2021-10-20 14:43:00|551.7|551.5|551.9|551.6|552|551.7|551.7|551.4|10343
1634740990000|2021-10-20 14:43:10|551.8|551.7|551.6|551.1|551.9|551.7|551.3|551.1|6427
1634741000000|2021-10-20 14:43:20|551.5|551.2|551.2|551|551.5|551.2|551.2|551|1989
1634741010000|2021-10-20 14:43:30|551.3|551.1|552.1|551.8|552.3|552|551.3|551.1|3234
1634741020000|2021-10-20 14:43:40|552|551.9|551.7|551.4|552.1|551.9|551.7|551.4|125
1634741030000|2021-10-20 14:43:50|551.8|551.3|551.7|551.3|551.8|551.5|551.4|551.1|13900
1634741040000|2021-10-20 14:44:00|551.8|551.4|551.8|551.5|551.8|551.6|551.7|551.4|1019
1634741050000|2021-10-20 14:44:10||551.6||551.5||551.6||551.5|0
1634741060000|2021-10-20 14:44:20|551.9|551.6|552.2|551.8|552.2|551.8|551.8|551.5|4331
1634741070000|2021-10-20 14:44:30|552.1|551.9|552.6|552.3|552.6|552.3|552.1|551.8|2786
1634741080000|2021-10-20 14:44:40|552.8|552.4|552.8|552.5|552.9|552.6|552.7|552.4|6000
1634741090000|2021-10-20 14:44:50|552.7|552.3|552.6|552.3|552.7|552.3|552.6|552.3|1
1634741100000|2021-10-20 14:45:00|552.7|552.4|552.9|552.6|552.9|552.6|552.7|552.4|666
1634741110000|2021-10-20 14:45:10|552.7||552.8||552.9||552.7||55
1634741120000|2021-10-20 14:45:20|552.9|552.7|552.7|552.4|552.9|552.7|552.5|552.4|9319
1634741130000|2021-10-20 14:45:30|552.8|552.5|553.1|552.8|553.1|552.9|552.8|552.5|9417
1634741140000|2021-10-20 14:45:40|553.3|552.9|553.1|552.9|553.3|553|552.9|552.6|6584
1634741150000|2021-10-20 14:45:50|553|552.7|552.8|552.6|553|552.7|552.8|552.5|468
1634741160000|2021-10-20 14:46:00|552.5|552.4|552.6|552.3|552.8|552.6|552.5|552.3|7143
1634741170000|2021-10-20 14:46:10|552.1|552|552.6|552.3|552.7|552.5|552.1|552|25560
1634741180000|2021-10-20 14:46:20|552.5|552.2|552.4|552.3|552.5|552.3|552.4|552|2337
1634741190000|2021-10-20 14:46:30|552.5|552.2|552.5|552.3|552.5|552.3|552.4|552.1|1669
1634741200000|2021-10-20 14:46:40|552.4|552.2|552.4|552.1|552.4|552.2|552.4|552.1|700
1634741210000|2021-10-20 14:46:50|552.3|552.2|552.5|552.3|552.5|552.3|552.3|552.2|461
1634741220000|2021-10-20 14:47:00||552.4||552.4||552.4||552.4|6751
1634741230000|2021-10-20 14:47:10|552.6|552.5|552.4|552.1|552.7|552.5|552.4|552.1|6071
1634741240000|2021-10-20 14:47:20|552.5|552.2|552.5|552.2|552.5|552.3|552.5|552.2|361
1634741250000|2021-10-20 14:47:30|552.4|552.3|552.5|552.3|552.5|552.3|552.4|552.2|1415
1634741260000|2021-10-20 14:47:40|552.4|552.2|552.4|552.2|552.5|552.2|552.3|552.2|100
1634741270000|2021-10-20 14:47:50|552.3|552.1|552.1|551.8|552.3|552.1|552.1|551.8|740
1634741290000|2021-10-20 14:48:10|552|551.9|552.1|551.8|552.2|551.9|552|551.8|1298
1634741300000|2021-10-20 14:48:20||552||551.8||552||551.8|286
1634741310000|2021-10-20 14:48:30|552||552||552||552||0
1634741320000|2021-10-20 14:48:40|552.1||552||552.1||552||412
1634741330000|2021-10-20 14:48:50|552.1|551.9|552|551.8|552.1|551.9|552|551.8|200
1634741340000|2021-10-20 14:49:00|552.1||552.1||552.1||552||0
1634741350000|2021-10-20 14:49:10|552.2|551.9|552|551.8|552.2|551.9|552|551.8|554
1634741360000|2021-10-20 14:49:20|551.9|551.7|551.7|551.5|551.9|551.7|551.7|551.4|1645
1634741380000|2021-10-20 14:49:40|551.6|551.6|551.6|551.4|551.7|551.6|551.6|551.4|987
1634741390000|2021-10-20 14:49:50|551.7|551.5|551.7|551.5|551.7|551.5|551.7|551.5|610
1634741400000|2021-10-20 14:50:00|551.6|551.4|551.7|551.5|551.7|551.5|551.6|551.4|350
1634741410000|2021-10-20 14:50:10|551.6||551.6||551.6||551.6||0
1634741420000|2021-10-20 14:50:20|551.7|551.6|551.9|551.7|551.9|551.7|551.6|551.5|8588
1634741430000|2021-10-20 14:50:30|552|551.8|552.1|551.8|552.2|552.1|552|551.8|9496
1634741440000|2021-10-20 14:50:40|552|551.7|552|551.7|552|551.7|552|551.7|0
1634741460000|2021-10-20 14:51:00|551.9|551.8|552|551.8|552|551.8|551.9|551.8|34
1634741470000|2021-10-20 14:51:10|551.9|551.7|551.9|551.8|551.9|551.8|551.9|551.7|100
1634741480000|2021-10-20 14:51:20|552|551.7|552.1|551.8|552.1|551.8|552|551.7|39
1634741490000|2021-10-20 14:51:30|552||552||552.1||552||0
1634741500000|2021-10-20 14:51:40|552.1|551.9|552.1|551.9|552.1|552|552.1|551.9|1236
1634741510000|2021-10-20 14:51:50|552|551.8|552.1|551.9|552.1|551.9|552|551.8|561
1634741520000|2021-10-20 14:52:00|552.2|552|552.3|552.1|552.3|552.1|552.2|552|2576
1634741530000|2021-10-20 14:52:10|552.4|552.2|552.4|552.1|552.4|552.2|552.4|552.1|896
1634741540000|2021-10-20 14:52:20||552.2||552.1||552.2||552.1|0
1634741550000|2021-10-20 14:52:30||552.2||552.1||552.2||552.1|500
1634741560000|2021-10-20 14:52:40||552.2||552.1||552.2||552.1|0
1634741570000|2021-10-20 14:52:50|552.3||552.3||552.4||552.3||0
1634741580000|2021-10-20 14:53:00|552.4|552.2|552.5|552.3|552.5|552.3|552.4|552.1|6298
1634741590000|2021-10-20 14:53:10||552.4||552.3||552.4||552.3|0
1634741600000|2021-10-20 14:53:20|552.4||552.5||552.5||552.4||1800
1634741610000|2021-10-20 14:53:30|552.6||552.5||552.6||552.5||0
1634741630000|2021-10-20 14:53:50|552.4|552.2|552.5|552.2|552.5|552.3|552.4|552.2|2265
1634741640000|2021-10-20 14:54:00||552.3||552.3||552.3||552.3|0
1634741650000|2021-10-20 14:54:10|552.4|552.2|552.3|552.1|552.4|552.2|552.3|552.1|777
1634741660000|2021-10-20 14:54:20|||||||||38
1634741670000|2021-10-20 14:54:30|552.2|552.2|552.3|552.2|552.3|552.2|552.2|552.2|445
1634741680000|2021-10-20 14:54:40|552.2|552.1|552|551.8|552.2|552.1|552|551.8|1980
1634741690000|2021-10-20 14:54:50|551.9|551.7|551.8|551.6|551.9|551.8|551.8|551.6|1552
1634741700000|2021-10-20 14:55:00|551.9|551.7|551.9|551.6|551.9|551.7|551.9|551.6|1163
1634741730000|2021-10-20 14:55:30|551.8|551.7|551.8|551.6|551.8|551.7|551.8|551.6|0
1634741740000|2021-10-20 14:55:40|551.7|551.5|551.7|551.5|551.8|551.5|551.7|551.5|832
1634741750000|2021-10-20 14:55:50|551.6|551.4|551.6|551.4|551.6|551.5|551.6|551.4|2259
1634741760000|2021-10-20 14:56:00|||||||||400
1634741780000|2021-10-20 14:56:20|551.9|551.5|551.6|551.5|552|551.7|551.6|551.5|18747
1634741790000|2021-10-20 14:56:30|551.8|551.6|551.8|551.5|551.9|551.8|551.6|551.5|5780
1634741800000|2021-10-20 14:56:40|551.6|551.4|551.5|551.4|551.6|551.4|551.5|551.4|2445
1634741810000|2021-10-20 14:56:50|551.7||551.7||551.7||551.7||0
1634741820000|2021-10-20 14:57:00|551.6||551.6||551.6||551.6||0
1634741830000|2021-10-20 14:57:10|551.8|551.5|551.8|551.5|551.8|551.6|551.8|551.5|472
1634741840000|2021-10-20 14:57:20|551.9|551.6|551.9|551.6|551.9|551.6|551.9|551.6|0
1634741850000|2021-10-20 14:57:30|552|551.7|551.9|551.7|552|551.8|551.9|551.7|3390
1634741860000|2021-10-20 14:57:40|552||552||552||552||0
1634741870000|2021-10-20 14:57:50|552.1|551.8|552.7|552.5|552.7|552.5|552.1|551.8|22699
1634741880000|2021-10-20 14:58:00|552.6|552.4|552.6|552.3|552.6|552.4|552.5|552.1|87
1634741890000|2021-10-20 14:58:10|552.5||552.5||552.5||552.5||0
1634741900000|2021-10-20 14:58:20|552.4|552.2|552.3|552.1|552.4|552.2|552.3|552.1|374
1634741910000|2021-10-20 14:58:30|552.4|552.2|552.6|552.3|552.7|552.5|552.4|552.2|2379
1634741920000|2021-10-20 14:58:40|552.5|552.2|552.5|552.1|552.5|552.2|552.4|552.1|0
1634741930000|2021-10-20 14:58:50|552.4|552|552.3|552|552.4|552.1|552.2|552|2344
1634741940000|2021-10-20 14:59:00||552.1||552||552.1||552|0
1634741970000|2021-10-20 14:59:30|552.4|552.1|552.4|552.1|552.4|552.2|552.4|552.1|1656
1634741980000|2021-10-20 14:59:40|552.5|552.2|552.4|552.1|552.5|552.3|552.4|552.1|1750
1634741990000|2021-10-20 14:59:50|552.3|552|552.4|552.1|552.4|552.1|552.3|552|200
1634742000000|2021-10-20 15:00:00|552.3|552.2|552.3|552.1|552.3|552.2|552.3|552.1|45
1634742010000|2021-10-20 15:00:10|552.2|552|552|551.7|552.2|552|552|551.7|4729
1634742020000|2021-10-20 15:00:20|551.9|551.6|551.7|551.5|551.9|551.6|551.7|551.5|136
1634742030000|2021-10-20 15:00:30||551.4||551.4||551.4||551.4|0
1634742040000|2021-10-20 15:00:40|551.8|551.5|551.8|551.5|551.8|551.7|551.8|551.5|2248
1634742050000|2021-10-20 15:00:50|551.9|551.6|551.9|551.7|551.9|551.7|551.7|551.3|14211
1634742060000|2021-10-20 15:01:00|552|551.8|552|551.9|552.2|552.1|551.9|551.7|14311
1634742070000|2021-10-20 15:01:10||551.8||551.8||551.8||551.8|0
1634742080000|2021-10-20 15:01:20||551.7||551.7||551.7||551.7|0
1634742090000|2021-10-20 15:01:30|551.9|551.8|552.2|552|552.3|552.2|551.9|551.8|15854
1634742100000|2021-10-20 15:01:40|552.3|551.9|552.2|551.9|552.4|552|552.2|551.9|0
1634742110000|2021-10-20 15:01:50|552.1|552|552.1|551.9|552.1|552|552.1|551.9|150
1634742120000|2021-10-20 15:02:00|552.2||552.1||552.2||552.1||0
1634742130000|2021-10-20 15:02:10|552|551.8|552|551.6|552.1|551.9|552|551.6|609
1634742140000|2021-10-20 15:02:20|552.1|551.7|552.1|551.9|552.2|552.1|551.9|551.7|5028
1634742150000|2021-10-20 15:02:30||552||551.9||552||551.9|0
1634742160000|2021-10-20 15:02:40|552.2|552|552.1|551.8|552.3|552.1|551.9|551.8|826
1634742170000|2021-10-20 15:02:50|552.2|551.9|552.6|552.4|552.7|552.5|552.2|551.9|18839
1634742180000|2021-10-20 15:03:00|552.5|552.3|552.5|552.3|552.7|552.4|552.5|552.2|4760
1634742190000|2021-10-20 15:03:10|552.6|552.4|552.8|552.6|552.9|552.6|552.6|552.4|1843
1634742200000|2021-10-20 15:03:20|552.7|552.4|552.6|552.4|552.8|552.5|552.5|552.3|4234
1634742210000|2021-10-20 15:03:30|552.5|552.3|552.5|552.3|552.6|552.4|552.5|552.3|394
1634742220000|2021-10-20 15:03:40|552.6|552.4|552.5|552.3|552.7|552.5|552.5|552.3|3244
1634742230000|2021-10-20 15:03:50|552.4|552.2|552.6|552.3|552.6|552.4|552.3|552.1|2308
1634742240000|2021-10-20 15:04:00|552.5|552.4|552.4|552.3|552.6|552.5|552.4|552.3|1260
1634742250000|2021-10-20 15:04:10|552.3|552.2|552.2|552.1|552.3|552.2|552.2|552|1790
1634742260000|2021-10-20 15:04:20|552.1|552|552.2|551.9|552.2|552|552|551.9|4661
1634742270000|2021-10-20 15:04:30|552.3|552|552.3|552.1|552.3|552.1|552.2|552|909
1634742280000|2021-10-20 15:04:40|552.2|552.2|552.5|552.2|552.5|552.3|552.2|552.2|4106
1634742290000|2021-10-20 15:04:50|552.4|552.1|552.4|552.2|552.5|552.2|552.4|552.1|0
1634742300000|2021-10-20 15:05:00|552.5|552.3|552.5|552.3|552.6|552.5|552.5|552.3|5348
1634742310000|2021-10-20 15:05:10|552.6|552.4|552.5|552.2|552.6|552.4|552.5|552.2|1894
1634742320000|2021-10-20 15:05:20|552.4|552.1|552.3|552.1|552.4|552.1|552.2|552|655
1634742330000|2021-10-20 15:05:30|552.4|552.2|552.5|552.3|552.5|552.3|552.4|552.2|5976
1634742350000|2021-10-20 15:05:50||552.4||552.3||552.4||552.3|0
1634742360000|2021-10-20 15:06:00|552.4|552.2|552.2|552|552.4|552.2|552.2|552|670
1634742370000|2021-10-20 15:06:10|552.1|551.9|552.1|551.9|552.2|552|552|551.8|3634
1634742400000|2021-10-20 15:06:40||552||552||552||552|0
1634742410000|2021-10-20 15:06:50|552.2|551.9|552.4|552.2|552.4|552.2|552.2|551.9|2475
1634742420000|2021-10-20 15:07:00|552.3|552.1|552.3|552.1|552.4|552.1|552.3|552.1|0
1634742430000|2021-10-20 15:07:10|552.4||552.4||552.4||552.4||0
1634742440000|2021-10-20 15:07:20|552.5|552.2|552.4|552.3|552.5|552.3|552.4|552.2|0
1634742450000|2021-10-20 15:07:30|552.3|552.2|551.9|551.7|552.3|552.2|551.9|551.7|22816
1634742460000|2021-10-20 15:07:40||551.6||551.6||551.6||551.6|0
1634742470000|2021-10-20 15:07:50|551.8|551.7|551.8|551.6|551.9|551.7|551.8|551.6|286
1634742480000|2021-10-20 15:08:00||551.7||551.6||551.7||551.6|69
1634742490000|2021-10-20 15:08:10|551.7|551.5|551.5|551.4|551.7|551.6|551.5|551.3|1074
1634742500000|2021-10-20 15:08:20|551.4|551.3|551|550.7|551.5|551.3|551|550.7|15407
1634742510000|2021-10-20 15:08:30|550.9|550.6|550.6|550.5|550.9|550.6|550.6|550.3|3980
1634742520000|2021-10-20 15:08:40|550.5|550.4|550.7|550.5|550.7|550.5|550.5|550.3|7740
1634742540000|2021-10-20 15:09:00|550.8|550.6|550.5|550.3|550.9|550.7|550.5|550.3|25377
1634742550000|2021-10-20 15:09:10|550.6|550.4|550.6|550.4|550.8|550.5|550.5|550.3|10004
1634742560000|2021-10-20 15:09:20|550.5|550.3|550.5|550.4|550.5|550.4|550.4|550.2|3354
1634742570000|2021-10-20 15:09:30|550.6|550.5|550.6|550.4|550.6|550.5|550.5|550.4|5000
1634742580000|2021-10-20 15:09:40|550.5||550.5||550.5||550.5||0
1634742600000|2021-10-20 15:10:00|550.6|550.5|550.6|550.4|550.7|550.5|550.5|550.4|1383
1634742610000|2021-10-20 15:10:10||550.5||550.4||550.5||550.4|0
1634742620000|2021-10-20 15:10:20|550.7|550.5|551.2|551|551.2|551|550.7|550.5|6488
1634742630000|2021-10-20 15:10:30|551.1|550.9|551.1|550.9|551.1|550.9|551.1|550.9|265
1634742650000|2021-10-20 15:10:50|551|550.8|551.2|550.9|551.3|551.1|550.9|550.6|32467
1634742670000|2021-10-20 15:11:10|551.3|551|551.3|551|551.3|551|551.3|551|0
1634742680000|2021-10-20 15:11:20|551.2|550.9|551.1|550.8|551.2|551|550.8|550.6|12458
1634742700000|2021-10-20 15:11:40||550.9||550.9||550.9||550.9|0
1634742710000|2021-10-20 15:11:50|551.2|551|551.3|551.1|551.4|551.3|551.2|551|13708
1634742720000|2021-10-20 15:12:00|551.2|551|551|550.9|551.2|551|551|550.9|1980
1634742730000|2021-10-20 15:12:10|||||||||454
1634742740000|2021-10-20 15:12:20|550.9|550.8|550.6|550.3|550.9|550.8|550.6|550.3|2877
1634742750000|2021-10-20 15:12:30|550.5|550.2|550.5|550.2|550.5|550.2|550.5|550.2|0
1634742760000|2021-10-20 15:12:40|550.6|550.3|550.5|550.3|550.6|550.3|550.5|550.3|1000
1634742770000|2021-10-20 15:12:50|550.4|550.2|550.5|550.3|550.5|550.3|550.1|550|11485
1634742780000|2021-10-20 15:13:00|550.6|550.4|550.5|550.3|550.6|550.4|550.5|550.3|965
1634742790000|2021-10-20 15:13:10|550.6|550.4|550.6|550.4|550.7|550.4|550.5|550.3|1600
1634742800000|2021-10-20 15:13:20|550.5|550.5|550.7|550.5|550.8|550.7|550.5|550.5|11046
1634742810000|2021-10-20 15:13:30|550.6|550.4|550.6|550.4|550.6|550.4|550.6|550.4|3075
1634742820000|2021-10-20 15:13:40|550.5|550.3|550.5|550.3|550.5|550.3|550.5|550.3|2653
1634742830000|2021-10-20 15:13:50|550.6|550.1|550.5|550.3|550.6|550.3|550.2|550.1|3632
1634742840000|2021-10-20 15:14:00|550.6|550.4|550.6|550.4|550.6|550.5|550.6|550.4|455
1634742850000|2021-10-20 15:14:10||550.5||550.4||550.5||550.3|550
1634742860000|2021-10-20 15:14:20|550.7|550.5|551|550.8|551|550.8|550.7|550.5|4570
1634742870000|2021-10-20 15:14:30|551.1|550.9|551.2|551|551.2|551.1|551.1|550.8|5595
1634742880000|2021-10-20 15:14:40|551.3|551.1|551.3|551.1|551.3|551.1|551.2|551|863
1634742890000|2021-10-20 15:14:50|551.4|551.2|551.4|551.2|551.4|551.3|551.3|551.2|3150
1634742900000|2021-10-20 15:15:00|551.5|551.3|551.6|551.4|551.6|551.4|551.2|551.1|6597
1634742910000|2021-10-20 15:15:10||551.5||551.5||551.5||551.5|1078
1634742920000|2021-10-20 15:15:20||551.4||551.5||551.5||551.4|2453
1634742930000|2021-10-20 15:15:30|551.7|551.6|551.8|551.6|551.8|551.6|551.6|551.4|5400
1634742940000|2021-10-20 15:15:40|551.9|551.7|551.9|551.7|552.1|552|551.8|551.6|9668
1634742950000|2021-10-20 15:15:50|552|551.8|552.1|551.9|552.1|551.9|552|551.8|2809
1634742960000|2021-10-20 15:16:00|||||||||273
1634742980000|2021-10-20 15:16:20|552|551.8|551.9|551.7|552|551.8|551.7|551.5|10242
1634742990000|2021-10-20 15:16:30|551.8|551.6|551.8|551.5|551.9|551.7|551.7|551.5|2187
1634743000000|2021-10-20 15:16:40|551.7|551.4|551.6|551.4|551.7|551.4|551.6|551.4|1254
1634743010000|2021-10-20 15:16:50|551.5|551.3|551.5|551.2|551.5|551.3|551.2|551|3003
1634743020000|2021-10-20 15:17:00|551.3|551.3|551.8|551.6|551.9|551.7|551.3|551.2|8676
1634743030000|2021-10-20 15:17:10|551.9|551.7|552|551.6|552.1|551.7|551.9|551.6|4582
1634743040000|2021-10-20 15:17:20|551.9|551.8|551.9|551.6|551.9|551.8|551.7|551.6|9399
1634743050000|2021-10-20 15:17:30|551.8|551.7|552|551.7|552.1|552|551.8|551.6|9523
1634743060000|2021-10-20 15:17:40|552.1|551.8|551.9|551.7|552.2|552|551.7|551.6|5757
1634743070000|2021-10-20 15:17:50|552|551.8|552|551.8|552|551.8|552|551.8|730
1634743080000|2021-10-20 15:18:00|551.9|551.7|551.5|551.2|551.9|551.7|551.4|551.1|11303
1634743090000|2021-10-20 15:18:10|551.4|551.3|551.5|551.2|551.6|551.4|551.4|551.2|875
1634743100000|2021-10-20 15:18:20|551.6|551.3|551.6|551.4|551.6|551.4|551.6|551.2|2998
1634743110000|2021-10-20 15:18:30|551.7|551.5|551.9|551.7|552|551.8|551.7|551.5|10129
1634743120000|2021-10-20 15:18:40|||||||||200
1634743130000|2021-10-20 15:18:50|551.5|551.4|552.1|551.8|552.1|551.9|551.5|551.3|35668
1634743140000|2021-10-20 15:19:00|552.2|551.9|552.3|552.1|552.3|552.1|552.2|551.9|1760
1634743160000|2021-10-20 15:19:20|||||||||100
1634743170000|2021-10-20 15:19:30|552.4|552.2|552.3|552.1|552.4|552.3|552.3|552.1|7835
1634743180000|2021-10-20 15:19:40|552.2|552|552.3|552.1|552.3|552.1|552.1|552|4735
1634743190000|2021-10-20 15:19:50|552.4|552.2|552.3|552.1|552.4|552.2|552.2|552.1|6038
1634743200000|2021-10-20 15:20:00|552.4|552.2|552.4|552.2|552.4|552.2|552.4|552.1|2000
1634743210000|2021-10-20 15:20:10|552.5|552.3|552.4|552.3|552.5|552.3|552.4|552.2|1567
1634743220000|2021-10-20 15:20:20|552.5||552.5||552.5||552.5||704
1634743230000|2021-10-20 15:20:30||552.4||552.4||552.4||552.4|100
1634743240000|2021-10-20 15:20:40|552.6|552.5|552.6|552.3|552.8|552.6|552.5|552.3|39625
1634743250000|2021-10-20 15:20:50|552.5||552.5||552.5||552.5||0
1634743260000|2021-10-20 15:21:00|552.6|552.4|552.5|552.4|552.6|552.4|552.4|552.3|1209
1634743270000|2021-10-20 15:21:10|552.6|552.3|552.4|552.3|552.6|552.3|552.4|552.3|6045
1634743280000|2021-10-20 15:21:20|552.3|552.2|552.4|552.2|552.4|552.2|552.3|552.2|3224
1634743300000|2021-10-20 15:21:40|552.3|552.1|552.2|552.1|552.3|552.1|552.2|552|2742
1634743310000|2021-10-20 15:21:50|552.1|552|552.1|551.9|552.1|552|551.9|551.7|5617
1634743320000|2021-10-20 15:22:00|552|551.8|552.1|551.8|552.1|551.9|551.9|551.8|2089
1634743330000|2021-10-20 15:22:10|552.2|551.9|552.1|551.9|552.3|552|552.1|551.9|2327
1634743340000|2021-10-20 15:22:20|552.2|552|552|551.8|552.4|552.3|552|551.8|15954
1634743350000|2021-10-20 15:22:30||551.9||551.8||551.9||551.8|100
1634743360000|2021-10-20 15:22:40|552.1|551.9|552.1|551.9|552.1|551.9|552.1|551.8|2185
1634743370000|2021-10-20 15:22:50|552.2|552|552.5|552.2|552.5|552.3|552.2|552|13725
1634743380000|2021-10-20 15:23:00|552.4||552.4||552.4||552.4||0
1634743390000|2021-10-20 15:23:10|552.5|552.3|552.4|552.2|552.5|552.3|552.4|552.2|1374
1634743400000|2021-10-20 15:23:20|552.3|552.1|552.1|551.9|552.3|552.1|552.1|551.9|2541
1634743420000|2021-10-20 15:23:40|552|551.8|551.7|551.6|552|551.8|551.7|551.5|6581
1634743430000|2021-10-20 15:23:50|551.8|551.7|551.8|551.5|551.9|551.8|551.8|551.5|7289
1634743440000|2021-10-20 15:24:00|551.9|551.6|551.8|551.6|551.9|551.8|551.8|551.6|4600
1634743450000|2021-10-20 15:24:10|552.4|551.7|551.8|551.6|552.4|552|551.6|551.5|46825
1634743460000|2021-10-20 15:24:20|551.7|551.5|551.4|551.1|551.7|551.5|551.3|551.1|3294
1634743470000|2021-10-20 15:24:30|551.3|551|551.4|551.2|551.5|551.4|551|550.9|16469
1634743480000|2021-10-20 15:24:40|551.3|551.1|551.2|551.1|551.4|551.1|551.2|551|5649
1634743490000|2021-10-20 15:24:50|551.3|551.2|551.2|551.1|551.3|551.2|551.1|551|3831
1634743500000|2021-10-20 15:25:00|551.3|551|551|550.9|551.4|551|551|550.9|12861
1634743510000|2021-10-20 15:25:10|551.1|551|551.1|550.9|551.3|551.2|551|550.9|16613
1634743530000|2021-10-20 15:25:30|551|550.7|550.7|550.4|551|550.7|550.7|550.4|5907
1634743540000|2021-10-20 15:25:40|550.8|550.5|550.8|550.5|550.9|550.8|550.6|550.4|16678
1634743550000|2021-10-20 15:25:50|550.7|550.4|550.7|550.5|550.8|550.5|550.6|550.4|4791
1634743560000|2021-10-20 15:26:00|550.6|550.4|550.5|550.3|550.7|550.5|550.5|550.3|8311
1634743570000|2021-10-20 15:26:10|550.6|550.4|550.5|550.3|550.6|550.4|550.5|550.3|11936
1634743580000|2021-10-20 15:26:20|550.6||550.5||550.6||550.4||3619
1634743590000|2021-10-20 15:26:30|550.6|550.4|550.5|550.3|550.6|550.5|550.5|550.3|16758
1634743600000|2021-10-20 15:26:40|550.4|550.2|550.3|550.1|550.4|550.2|550.3|550.1|7695
1634743610000|2021-10-20 15:26:50|550.2|550|550.4|550.2|550.4|550.2|550.2|550|3720
1634743620000|2021-10-20 15:27:00|550.5|550.4|550.4|550.2|550.5|550.4|550.4|550.2|7000
1634743630000|2021-10-20 15:27:10|||||||||107
1634743640000|2021-10-20 15:27:20||550.3||550.3||550.3||550.3|1
1634743650000|2021-10-20 15:27:30|550.5||550.4||550.5||550.4||7773
1634743660000|2021-10-20 15:27:40||550.2||550.2||550.2||550.2|1051
1634743670000|2021-10-20 15:27:50|550.5|550.3|550.4|550.3|550.5|550.3|550.4|550.2|2999
1634743680000|2021-10-20 15:28:00||550.2||550.2||550.2||550.2|100
1634743690000|2021-10-20 15:28:10|550.5|550.4|550.4|550.2|550.5|550.4|550.4|550.2|2985
1634743700000|2021-10-20 15:28:20|550.5|550.3|550.4|550.2|550.5|550.3|550.4|550.2|5046
1634743710000|2021-10-20 15:28:30|550.3|550.3|549.9|549.6|550.3|550.3|549.7|549.5|56826
1634743720000|2021-10-20 15:28:40|549.8|549.5|550.1|549.8|550.1|550|549.6|549.3|19476
1634743730000|2021-10-20 15:28:50|549.9|550|550|549.7|550.1|550|549.9|549.7|2000
1634743740000|2021-10-20 15:29:00|550.1|549.8|550.1|549.8|550.1|549.8|550|549.8|1096
1634743750000|2021-10-20 15:29:10|550.3|549.9|550.3|550|550.6|550.2|550.1|549.9|10448
1634743760000|2021-10-20 15:29:20|550.2|550.3|550.4|550.1|550.4|550.3|550.2|550|9571
1634743770000|2021-10-20 15:29:30|550.3|550|550.3|550|550.5|550.3|550.1|550|10361
1634743780000|2021-10-20 15:29:40|550.2|549.9|549.9|549.6|550.4|550.3|549.9|549.6|27231
1634743790000|2021-10-20 15:29:50|549.8|549.7|550.2|549.7|550.2|549.7|549.8|549.5|7538
1634799610000|2021-10-21 07:00:10|543.1|542.5|541.7|541|543.1|542.5|541.6|541|0
1634799620000|2021-10-21 07:00:20|541.8|541.1|542.2|541.7|542.4|541.7|541.6|541|0
1634799630000|2021-10-21 07:00:30|542.1|540|541|540.2|542.1|541.8|541|540|0
1634799640000|2021-10-21 07:00:40|540.9|540.3|540|539.3|540.9|540.3|539.8|539.2|0
1634799650000|2021-10-21 07:00:50|539.9|539.4|540.8|539.9|540.8|540.3|539.8|539.2|0
1634799660000|2021-10-21 07:01:00|540.7|540|540.1|539.5|540.7|540|539.1|538.6|0
1634799670000|2021-10-21 07:01:10|539.8|539.1|539.5|539.1|539.8|539.1|538.9|538.2|0
1634799680000|2021-10-21 07:01:20|539.6|539.2|539.8|539|539.8|539.3|539.5|538.9|0
1634799690000|2021-10-21 07:01:30|539.7|538.9|539.2|538.8|539.7|538.9|539.1|538.2|0
1634799700000|2021-10-21 07:01:40|539.1|538.6|538.8|538.1|539.2|539|538.7|538|0
1634799710000|2021-10-21 07:01:50|538.9|538.4|539.1|538.5|539.5|538.8|538.5|537.7|0
1634799720000|2021-10-21 07:02:00|539|538.4|538.9|538|539.1|538.4|538.6|538|0
1634799730000|2021-10-21 07:02:10|538.8|538.1|538.4|537.7|539|538.2|538.3|537.6|9187
1634799740000|2021-10-21 07:02:20||537.8||537.8||537.8||537.8|1800
1634799750000|2021-10-21 07:02:30|538.3|537.7|539.7|538.8|539.8|539|537.5|537.1|22711
1634799760000|2021-10-21 07:02:40|539.5|538.7|538.9|538.3|539.5|538.7|538.5|537.7|10948
1634799780000|2021-10-21 07:03:00|539|538.9|539.4|538.5|539.4|538.9|539|538.4|25347
1634799790000|2021-10-21 07:03:10|539.3|538.4|539.1|538.3|539.4|539.2|538.7|538.2|15484
1634799800000|2021-10-21 07:03:20||538.4||538.2||538.5||538.2|0
1634799810000|2021-10-21 07:03:30||538.3||538.2||538.3||538.2|0
1634799820000|2021-10-21 07:03:40|539|538.4|538.4|538|539|538.4|538.4|538|4233
1634799830000|2021-10-21 07:03:50|538.5|538.1|538.8|538.1|539.2|538.8|538.4|538|22150
1634799840000|2021-10-21 07:04:00|538.9|538.2|540.1|539.4|541|540|538.9|538.2|6410
1634799850000|2021-10-21 07:04:10|540.2|539.5|540|539.4|540.2|539.5|539.9|539.4|0
1634799860000|2021-10-21 07:04:20|539.9|539.2|539.6|539|539.9|539.2|539.4|538.6|1628
1634799870000|2021-10-21 07:04:30|539.5|538.8|539.1|538.3|539.5|538.8|538.7|538|727
1634799880000|2021-10-21 07:04:40|539.2|538.4|539.2|538.5|539.2|538.5|539.2|538.3|1000
1634799890000|2021-10-21 07:04:50|539|538.4|539|538.4|539|538.5|538.9|538.4|0
1634799900000|2021-10-21 07:05:00|538.9|538.3|538.7|538.2|539|538.3|538.5|538|10210
1634799910000|2021-10-21 07:05:10|538.8|538.3|538.9|538.4|539|538.7|538.8|538.3|7105
1634799920000|2021-10-21 07:05:20|538.8|538.3|538.1|537.6|538.8|538.8|538.1|537.5|6032
1634799930000|2021-10-21 07:05:30|538|537.5|537.7|537.3|538|537.5|537.4|537|3217
1634799940000|2021-10-21 07:05:40|537.8|537.4|538.4|537.9|538.5|538.3|537.8|537.4|13415
1634799960000|2021-10-21 07:06:00|538.5|537.8|538.8|538.3|538.8|538.4|538.4|537.8|2081
1634799970000|2021-10-21 07:06:10|538.7|538.2|538.7|538.2|538.7|538.2|538.7|538.2|0
1634799980000|2021-10-21 07:06:20|538.9|538.3|539|538.6|539|538.6|538.9|538.3|300
1634799990000|2021-10-21 07:06:30||538.5||538.5||538.9||538.5|2000
1634800000000|2021-10-21 07:06:40|539.2|538.4|539.1|538.6|539.4|538.8|539.1|538.4|10000
1634800010000|2021-10-21 07:06:50|539|538.5|539|538.4|539|538.5|538.8|538.3|931
1634800020000|2021-10-21 07:07:00|539.1|538.5|539|538.3|539.1|538.6|539|538.3|0
1634800030000|2021-10-21 07:07:10|538.9|538.2|538.8|538.1|538.9|538.2|538.8|538.1|300
1634800040000|2021-10-21 07:07:20|538.7|538|538.4|537.8|538.7|538|538.4|537.8|600
1634800050000|2021-10-21 07:07:30|538.5|537.9|538.1|537.7|538.5|538.2|538.1|537.5|9750
1634800060000|2021-10-21 07:07:40|538.2|538|538.4|538|538.4|538|538.2|537.7|4919
1634800070000|2021-10-21 07:07:50|538.6|538.1|538.9|538.5|539.4|539.1|538.6|538.1|16778
1634800080000|2021-10-21 07:08:00|538.8|538.4|538.5|538|538.8|538.4|538.5|538|1100
1634800090000|2021-10-21 07:08:10|538.4|537.8|537.7|537.2|538.4|537.8|537.7|537.2|9944
1634800100000|2021-10-21 07:08:20|537.8|537.4|537.6|537.4|537.8|537.4|537.6|537.4|10
1634800110000|2021-10-21 07:08:30|537.7|537.5|538|537.5|538.1|537.7|537.7|537.3|19867
1634800120000|2021-10-21 07:08:40|538.2|537.6|538.7|538.2|538.7|538.2|538.2|537.6|1298
1634800130000|2021-10-21 07:08:50|538.9|538.3|539.6|539.2|539.7|539.5|538.9|538.3|18513
1634800140000|2021-10-21 07:09:00|539.8|539.1|539.3|538.7|539.8|539.1|539.3|538.7|520
1634800150000|2021-10-21 07:09:10|539.4|538.8|539.6|539.2|539.7|539.3|539.4|538.8|7065
1634800160000|2021-10-21 07:09:20|539.5|539.1|540|539.6|540|539.6|539.5|539|3363
1634800170000|2021-10-21 07:09:30|539.9|539.5|540|539.6|540|539.6|539.7|539.2|18922
1634800180000|2021-10-21 07:09:40|540.2|539.7|540.1|539.7|540.6|539.8|540.1|539.7|1622
1634800190000|2021-10-21 07:09:50|540.2|539.8|540.7|540.1|540.8|540.1|540.2|539.8|1425
1634800200000|2021-10-21 07:10:00|540.6|540|539.8|539.3|540.6|540|539.8|539.3|575
1634800210000|2021-10-21 07:10:10|539.7|539.2|539.9|539.8|539.9|539.8|539.6|539.2|6301
1634800220000|2021-10-21 07:10:20|539.8|539.4|539.3|538.9|540|539.4|539.1|538.6|34502
1634800230000|2021-10-21 07:10:30|539.2|539.2|538.8|538.5|539.3|539.2|538.8|538.3|1592
1634800240000|2021-10-21 07:10:40|539|538.6|539.2|538.7|539.2|538.7|539|538.6|8465
1634800260000|2021-10-21 07:11:00|539.1|538.6|538.9|538.3|539.1|538.6|538.9|538.3|615
1634800270000|2021-10-21 07:11:10|538.7|538.2|539|538.6|539|538.6|538.7|538.2|3650
1634800280000|2021-10-21 07:11:20||538.5||538.5||538.5||538.5|1450
1634800290000|2021-10-21 07:11:30|538.9|538.4|538.8|538.3|539|538.4|538.8|538.3|1250
1634800300000|2021-10-21 07:11:40|538.7|538.2|539.3|538.8|539.5|539|538.5|538.2|11585
1634800310000|2021-10-21 07:11:50|539.2|538.7|539.5|539.2|539.5|539.2|539.1|538.7|1414
1634800320000|2021-10-21 07:12:00||539.1||539||539.1||539|0
1634800330000|2021-10-21 07:12:10|539.2|538.9|539.2|539|539.2|539|539.2|538.8|200
1634800340000|2021-10-21 07:12:20|539.5|539.1|539.5|539.2|539.5|539.2|539.5|539.1|4860
1634800350000|2021-10-21 07:12:30||539.1||539.1||539.1||539.1|0
1634800360000|2021-10-21 07:12:40||539||539||539||539|0
1634800370000|2021-10-21 07:12:50|539.7|539.5|539.6|539.3|539.8|539.5|539.5|539.1|25784
1634800380000|2021-10-21 07:13:00||539.2||539.4||539.5||539.2|600
1634800390000|2021-10-21 07:13:10|539.8|539.5|540.3|540|540.3|540|539.8|539.5|11873
1634800400000|2021-10-21 07:13:20|||||||||1000
1634800410000|2021-10-21 07:13:30|540.2||540.2||540.3||540.2||14400
1634800420000|2021-10-21 07:13:40|540.3|540.1|540.5|540|540.5|540.2|540.3|540|2510
1634800430000|2021-10-21 07:13:50|540.4|540.1|540.7|540.2|540.7|540.4|540.3|540.1|5805
1634800440000|2021-10-21 07:14:00|540.9|540.8|540.5|540|541|540.8|540.5|540|22101
1634800450000|2021-10-21 07:14:10|540.4||540.4||540.4||540.4||0
1634800470000|2021-10-21 07:14:30|540.3|539.7|540|539.6|540.3|539.7|540|539.6|13747
1634800480000|2021-10-21 07:14:40|540.1|539.7|540.6|540.2|540.6|540.2|540.1|539.7|4012
1634800490000|2021-10-21 07:14:50|540.7|540.3|540.8|540.4|541|540.6|540.7|540.3|4557
1634800500000|2021-10-21 07:15:00|540.7|540.3|540.6|540.1|540.7|540.3|540.6|540.1|4926
1634800510000|2021-10-21 07:15:10|540.7|540.2|540.7|540.2|540.7|540.2|540.6|540.2|300
1634800520000|2021-10-21 07:15:20|540.8|540.3|541|540.7|541.3|540.8|540.7|540.3|19676
1634800530000|2021-10-21 07:15:30|540.9|540.5|540.4|540|540.9|540.5|540.3|540|6961
1634800550000|2021-10-21 07:15:50||540.1||540||540.1||540|1285
1634800560000|2021-10-21 07:16:00|540.3|539.9|539.7|539.2|540.3|539.9|539.7|539.2|2893
1634800570000|2021-10-21 07:16:10|539.8|539.3|539.5|539.1|539.8|539.3|539.5|539.1|950
1634800580000|2021-10-21 07:16:20|539.7|539.2|539.8|539.5|539.8|539.6|539.5|539.2|7264
1634800590000|2021-10-21 07:16:30|539.7|539.4|539.4|539|539.7|539.4|539.2|539|9749
1634800600000|2021-10-21 07:16:40|539.6|539.1|539.6|539.2|539.7|539.3|539.6|539.1|3751
1634800620000|2021-10-21 07:17:00|539.5|539.1|539.4|539|539.5|539.1|539.4|539|238
1634800630000|2021-10-21 07:17:10|539.2|539.1|539|538.7|539.4|539.1|538.9|538.7|61388
1634800640000|2021-10-21 07:17:20|539.1|539|538.6|538.2|539.1|539|538.3|538.2|39691
1634800650000|2021-10-21 07:17:30|538.8|538.3|538|537.8|538.8|538.5|538|537.7|28301
1634800660000|2021-10-21 07:17:40|538.1|537.9|539.1|538.8|539.1|538.8|538|537.9|16449
1634800670000|2021-10-21 07:17:50|539|538.7|538.7|538.3|539|538.7|538.5|538|7000
1634800680000|2021-10-21 07:18:00|538.8|538.4|538.7|538.2|538.8|538.4|538.7|538.2|1100
1634800690000|2021-10-21 07:18:10|538.6|538.1|538.6|538.1|538.6|538.5|538.6|538.1|5000
1634800700000|2021-10-21 07:18:20|539.1|539|538.6|538.3|539.1|539|538.5|538.1|19991
1634800710000|2021-10-21 07:18:30|538.7|538.4|539.3|538.9|539.3|539|538.7|538.4|7184
1634800720000|2021-10-21 07:18:40||539||538.9||539||538.9|2020
1634800730000|2021-10-21 07:18:50|539.5|539|539.4|539.1|539.5|539.2|539.2|538.9|2119
1634800740000|2021-10-21 07:19:00|539.6|539.2|539.8|539.5|539.9|539.8|539.6|539.2|7367
1634800750000|2021-10-21 07:19:10|539.7|539.4|539.8|539.4|539.9|539.4|539.6|539.2|5714
1634800760000|2021-10-21 07:19:20|539.9|539.5|539.9|539.5|540|539.6|539.9|539.5|360
1634800770000|2021-10-21 07:19:30|539.8|539.4|539.8|539.4|539.9|539.4|539.8|539.4|0
1634800790000|2021-10-21 07:19:50|539.7|539.3|539.5|539.3|539.7|539.3|539.5|539.3|0
1634800800000|2021-10-21 07:20:00|539.7|539.4|539.7|539.3|539.8|539.4|539.5|539.3|2433
1634800810000|2021-10-21 07:20:10|539.6|539.2|539.7|539.2|539.7|539.2|539.2|538.9|3081
1634800820000|2021-10-21 07:20:20||539.3||539.2||539.3||539.2|0
1634800830000|2021-10-21 07:20:30||539.3||539.3||539.3||539.3|0
1634800840000|2021-10-21 07:20:40|539.6|539.2|539.4|539.2|539.6|539.2|539.4|539|2720
1634800850000|2021-10-21 07:20:50|539.1|539|539.4|539|539.4|539.2|539.1|539|12509
1634800860000|2021-10-21 07:21:00|539.3|538.9|538.9|538.6|539.3|539|538.8|538.5|46021
1634800870000|2021-10-21 07:21:10|538.8|538.5|539|538.5|539.1|538.8|538.7|538.4|11754
1634800880000|2021-10-21 07:21:20|538.9|538.6|538.9|538.6|538.9|538.6|538.9|538.6|0
1634800890000|2021-10-21 07:21:30|539|538.8|539.2|538.8|539.3|538.9|539|538.6|18346
1634800900000|2021-10-21 07:21:40|539.1|538.7|539.4|539.2|539.4|539.3|539.1|538.6|8894
1634800910000|2021-10-21 07:21:50||539.1||539.1||539.1||539.1|0
1634800920000|2021-10-21 07:22:00|539.6|539.2|539.7|539.3|539.8|539.6|539.6|539.2|3061
1634800930000|2021-10-21 07:22:10|539.6|539.2|539.2|538.9|539.6|539.2|539.2|538.7|917
1634800940000|2021-10-21 07:22:20|539.1|538.8|540.2|539.8|540.4|540.2|539.1|538.8|20537
1634800950000|2021-10-21 07:22:30|540.1|539.7|539.7|539.2|540.1|539.9|539.7|539.1|955
1634800960000|2021-10-21 07:22:40|539.6|539.1|539.1|538.7|539.7|539.5|539|538.7|8168
1634800970000|2021-10-21 07:22:50|539|538.6|539.1|538.6|539.1|538.8|539|538.6|628
1634800980000|2021-10-21 07:23:00|539.3|538.7|539.2|538.7|539.3|538.9|539.2|538.7|2525
1634800990000|2021-10-21 07:23:10|539|538.8|539.3|538.9|539.3|539.1|539|538.8|1602
1634801000000|2021-10-21 07:23:20|539.2|538.6|538.5|538|539.2|538.6|538.5|538|7543
1634801020000|2021-10-21 07:23:40|538.4|538.1|538.7|538.3|538.8|538.5|538.3|538.1|4401
1634801030000|2021-10-21 07:23:50|538.6|538.2|538.8|538.4|538.8|538.7|538.6|538.2|15000
1634801040000|2021-10-21 07:24:00|538.7|538.3|538.6|538.2|538.7|538.3|538.6|538.2|600
1634801050000|2021-10-21 07:24:10|538.7|538.3|538.8|538.4|538.8|538.4|538.7|538.3|795
1634801060000|2021-10-21 07:24:20|538.7|538.3|538.7|538.2|538.7|538.3|538.7|538.2|0
1634801070000|2021-10-21 07:24:30|538.6|538.1|538.5|538.3|538.6|538.3|538.5|538|1849
1634801080000|2021-10-21 07:24:40|538.6|538.4|538.7|538.4|538.7|538.5|538.5|538.3|2545
1634801090000|2021-10-21 07:24:50||538.5||538.5||538.5||538.5|0
1634801100000|2021-10-21 07:25:00|538.8|538.6|538.6|538.3|539|538.7|538.6|538.3|848
1634801110000|2021-10-21 07:25:10|538.5|538.2|538.5|538.2|538.6|538.2|538.4|538|1000
1634801120000|2021-10-21 07:25:20|538.4|538.1|538|537.6|538.4|538.1|537.9|537.6|15752
1634801130000|2021-10-21 07:25:30|537.9|537.5|538.4|538.1|538.4|538.1|537.8|537.2|16898
1634801140000|2021-10-21 07:25:40|538.7|538|538.6|538.3|538.7|538.4|538.6|538|5000
1634801150000|2021-10-21 07:25:50|538.7|538.4|538.8|538.6|538.8|538.6|538.7|538.4|265
1634801160000|2021-10-21 07:26:00|539|538.7|538.9|538.6|539|538.7|538.9|538.6|1176
1634801180000|2021-10-21 07:26:20|538.8|538.7|539|538.6|539|538.7|538.8|538.6|500
1634801190000|2021-10-21 07:26:30|538.9|538.7|538.9|538.6|538.9|538.7|538.9|538.6|40
1634801210000|2021-10-21 07:26:50|||||||||370
1634801220000|2021-10-21 07:27:00|539|538.7|539.7|539.3|539.7|539.3|539|538.7|4177
1634801230000|2021-10-21 07:27:10|539.6||539.6||539.6||539.6||0
1634801240000|2021-10-21 07:27:20|539.7|539.4|540.2|539.7|540.2|539.8|539.7|539.4|4110
1634801250000|2021-10-21 07:27:30|540.1||540||540.1||540||0
1634801260000|2021-10-21 07:27:40|539.9|539.6|539.7|539.5|539.9|539.6|539.7|539.5|1313
1634801280000|2021-10-21 07:28:00|539.8|539.6|540.5|540.2|540.5|540.3|539.7|539.6|2927
1634801290000|2021-10-21 07:28:10|540.6|540.3|540.5|540.2|540.7|540.3|540.5|540.2|129
1634801300000|2021-10-21 07:28:20|540.4|540.3|540.5|540|540.6|540.3|540.2|540|2387
1634801310000|2021-10-21 07:28:30|540.4|540.1|540.5|540|540.6|540.1|540.3|540|2911
1634801320000|2021-10-21 07:28:40|540.6|540.1|540.7|540.3|540.7|540.4|540.6|540.1|100
1634801340000|2021-10-21 07:29:00||540.4||540.4||540.4||540.4|0
1634801350000|2021-10-21 07:29:10|540.5|540.3|541|540.6|541|540.6|540.5|540.3|2450
1634801360000|2021-10-21 07:29:20||540.7||540.7||540.7||540.7|0
1634801370000|2021-10-21 07:29:30|540.9|540.5|541.5|541|541.5|541.3|540.7|540.3|7010
1634801380000|2021-10-21 07:29:40|541.6|541.1|541.5|541.1|541.7|541.2|541.5|541.1|3000
1634801390000|2021-10-21 07:29:50|541.4|540.9|541.9|541.4|542.1|541.4|541.4|540.9|1033
1634801400000|2021-10-21 07:30:00|541.8|541.3|541.4|541|541.8|541.4|541.3|540.8|2497
1634801410000|2021-10-21 07:30:10|541.5|541.1|541.9|541.5|541.9|541.6|541.5|541.1|3972
1634801420000|2021-10-21 07:30:20|542|541.6|542.2|541.7|542.4|541.8|542|541.6|1000
1634801430000|2021-10-21 07:30:30|542.4|541.8|542.4|542|542.5|542.2|542.4|541.8|2105
1634801440000|2021-10-21 07:30:40|542.5|542.1|542.5|542.1|542.5|542.2|542.4|542.1|1572
1634801450000|2021-10-21 07:30:50|542.4|542|542.2|541.8|542.4|542|542.2|541.8|750
1634801460000|2021-10-21 07:31:00|542.1|541.9|541.9|541.6|542.1|541.9|541.9|541.6|300
1634801470000|2021-10-21 07:31:10|541.8|541.4|541.5|541.1|541.8|541.4|541.5|541.1|1058
1634801480000|2021-10-21 07:31:20|541.6|541.2|542.1|541.6|542.1|541.7|541.6|541.2|4132
1634801490000|2021-10-21 07:31:30|542.2|541.7|542.7|542.3|542.7|542.4|542.2|541.7|4104
1634801500000|2021-10-21 07:31:40|542.5|542.2|542.8|542.2|542.9|542.2|542.5|542.1|402
1634801510000|2021-10-21 07:31:50|543|542.3|543.2|542.8|543.4|543|543|542.3|9702
1634801520000|2021-10-21 07:32:00|543.1|542.7|542.9|542.5|543.1|542.8|542.8|542.5|2355
1634801540000|2021-10-21 07:32:20|543|542.6|543.4|543.1|543.5|543.1|542.9|542.6|3080
1634801570000|2021-10-21 07:32:50|543.5|543.2|543.9|543.5|543.9|543.5|543.4|543.2|6186
1634801580000|2021-10-21 07:33:00|543.8|544|543.6|543.4|544.1|544|543.6|543.4|30381
1634801590000|2021-10-21 07:33:10|543.8|543.5|543.9|543.6|544|543.6|543.6|543.4|5949
1634801600000|2021-10-21 07:33:20|543.8|543.5|543.5|543.2|543.8|543.5|543.5|542.9|2542
1634801610000|2021-10-21 07:33:30|543.7|543.3|543.8|543.5|543.8|543.5|543.7|543.3|202
1634801620000|2021-10-21 07:33:40|544|543.6|544.2|543.9|544.2|543.9|544|543.6|1911
1634801630000|2021-10-21 07:33:50|544.4|544|544.7|544.4|544.7|544.4|544.4|544|5648
1634801640000|2021-10-21 07:34:00|544.9|544.5|545|544.8|545.2|544.9|544.9|544.5|39259
1634801650000|2021-10-21 07:34:10|544.9|544.9|545.1|544.9|545.1|545|544.9|544.9|13418
1634801670000|2021-10-21 07:34:30|545.2|545|545.3|545|545.3|545|545.2|544.9|2464
1634801680000|2021-10-21 07:34:40|545.4|545.1|545.6|545.3|545.8|545.3|545.4|545.1|3130
1634801690000|2021-10-21 07:34:50|545.8|545.4|545.8|545.6|546.1|545.8|545.8|545.4|4942
1634801700000|2021-10-21 07:35:00|545.9|545.5|545.7|545.3|545.9|545.5|545.5|545.3|2638
1634801710000|2021-10-21 07:35:10|545.6|545.2|545.7|545.2|545.7|545.2|545.6|545.2|0
1634801720000|2021-10-21 07:35:20|545.6||545.6||545.7||545.6||0
1634801730000|2021-10-21 07:35:30|545.5|545.1|545.5|545.2|545.5|545.2|545.2|544.9|1619
1634801740000|2021-10-21 07:35:40|545.6|545.3|545.2|545|545.8|545.3|545.2|544.8|1994
1634801750000|2021-10-21 07:35:50|545.3|545.2|545.7|545.3|545.9|545.7|545.3|545.2|16614
1634801760000|2021-10-21 07:36:00|545.8|545.4|545.9|545.6|545.9|545.7|545.8|545.4|3429
1634801770000|2021-10-21 07:36:10|545.8|545.7|546.2|545.8|546.5|546.2|545.8|545.7|46556
1634801780000|2021-10-21 07:36:20|546.3|545.9|546.4|546.1|546.4|546.1|546.3|545.9|1000
1634801790000|2021-10-21 07:36:30|546.5|546.2|546.4|546.1|546.7|546.6|546.4|546.1|9393
1634801800000|2021-10-21 07:36:40|546.5|546.2|547.1|546.7|547.1|546.9|546.5|546.2|12069
1634801810000|2021-10-21 07:36:50|547.3|546.8|547|546.6|547.5|546.9|547|546.6|2738
1634801820000|2021-10-21 07:37:00|546.9|546.5|546.8|546.3|546.9|546.6|546.6|546.3|1899
1634801830000|2021-10-21 07:37:10|546.7|546.6|546.9|546.4|547|546.6|546.7|546.3|4994
1634801840000|2021-10-21 07:37:20|547|546.5|547.2|546.9|547.4|547.1|547|546.5|12076
1634801850000|2021-10-21 07:37:30|547.1|547|547.5|547.1|547.5|547.1|547|546.6|12521
1634801860000|2021-10-21 07:37:40|547.6|547.2|547.6|547.1|547.6|547.3|547.6|547.1|859
1634801870000|2021-10-21 07:37:50|547.5|547.2|547.6|547.2|547.6|547.4|547.5|547.2|400
1634801880000|2021-10-21 07:38:00|547.8|547.3|547.9|547.7|547.9|547.8|547.8|547.3|6400
1634801890000|2021-10-21 07:38:10|547.8|547.5|548.5|548.2|548.5|548.3|547.8|547.5|50311
1634801900000|2021-10-21 07:38:20|548.6|548.3|548.6|548.4|548.7|548.4|548.6|548.3|1200
1634801910000|2021-10-21 07:38:30|548.7|548.5|548.9|548.6|548.9|548.7|548.7|548.5|2893
1634801920000|2021-10-21 07:38:40|549|548.7|548.4|548.2|549.1|548.9|548.3|548.2|29212
1634801930000|2021-10-21 07:38:50|548.5|548.4|548.3|548.2|548.6|548.4|548.3|548.2|28815
1634801940000|2021-10-21 07:39:00|548.2|548|548.3|548.1|548.3|548.2|548.1|548|2982
1634801950000|2021-10-21 07:39:10|548.4|548.2|548.4|548|548.7|548.3|548.4|548|5380
1634801960000|2021-10-21 07:39:20|548.5|548.1|548.7|548.4|548.7|548.4|548.4|548|3278
1634801970000|2021-10-21 07:39:30|548.8|548.3|548.8|548.5|549|548.5|548.8|548.3|2366
1634801990000|2021-10-21 07:39:50|548.9|548.4|548.4|548|548.9|548.4|548.4|548|3567
1634802000000|2021-10-21 07:40:00|548.3|548.1|548.9|548.5|549|548.7|548.2|548|11228
1634802010000|2021-10-21 07:40:10|549|548.6|548.6|548.4|549|548.8|548.5|548.4|7203
1634802020000|2021-10-21 07:40:20|548.5|548.5|548.7|548.5|548.7|548.5|548.5|548.4|6597
1634802030000|2021-10-21 07:40:30|||||||||763
1634802040000|2021-10-21 07:40:40|548.8|548.6|548.9|548.6|548.9|548.6|548.8|548.6|2199
1634802060000|2021-10-21 07:41:00|548.8|548.5|548.6|548.4|548.8|548.5|548.5|548.4|2406
1634802080000|2021-10-21 07:41:20|548.5|548.3|548.3|548|548.6|548.4|548.1|548|28145
1634802090000|2021-10-21 07:41:30|548.4||548.4||548.4||548.4||0
1634802100000|2021-10-21 07:41:40|548.3|548.1|548.6|548.3|548.6|548.3|548.3|548.1|1022
1634802110000|2021-10-21 07:41:50|548.5|548.2|549|548.7|549|548.8|548.5|548.2|6584
1634802120000|2021-10-21 07:42:00|548.9|548.6|548.8|548.5|548.9|548.6|548.7|548.5|2520
1634802130000|2021-10-21 07:42:10|548.7|548.3|548.6|548.3|548.7|548.5|548.6|548.3|2745
1634802140000|2021-10-21 07:42:20|548.5|548.1|548.3|548|548.5|548.1|548.3|548|929
1634802150000|2021-10-21 07:42:30|548.2|547.9|547.8|547.5|548.2|547.9|547.8|547.4|915
1634802160000|2021-10-21 07:42:40|547.7|547.4|547.6|547.2|547.7|547.4|547.5|546.9|359
1634802170000|2021-10-21 07:42:50|547.7|547.3|547.5|547.1|547.8|547.5|547.5|547.1|8705
1634802180000|2021-10-21 07:43:00|547.4|547|546.1|545.7|547.4|547|546.1|545.6|12642
1634802190000|2021-10-21 07:43:10|546||546||546||546||0
1634802200000|2021-10-21 07:43:20|545.9|545.6|545.5|545.1|545.9|545.6|545.5|545|9679
1634802210000|2021-10-21 07:43:30|545.2|545.2|545.6|545.3|545.6|545.3|545.2|545.1|1971
1634802220000|2021-10-21 07:43:40|545.7|545.4|545.7|545.5|545.8|545.6|545.6|545.4|1516
1634802230000|2021-10-21 07:43:50|545.8|545.6|545.9|545.6|545.9|545.7|545.7|545.5|341
1634802240000|2021-10-21 07:44:00|545.8|545.5|545.8|545.5|545.8|545.6|545.6|545.5|27653
1634802260000|2021-10-21 07:44:20|545.9|545.6|546|545.6|546|545.7|545.9|545.6|3000
1634802280000|2021-10-21 07:44:40|545.9|545.5|545.7|545.4|545.9|545.5|545.7|545.4|2149
1634802290000|2021-10-21 07:44:50|545.6|545.2|545.5|545.2|545.6|545.3|545.5|545.1|639
1634802310000|2021-10-21 07:45:10|545.4|545.1|545.2|545|545.4|545.1|545|544.8|2813
1634802320000|2021-10-21 07:45:20|545.1|544.9|545.4|545.1|545.4|545.1|544.9|544.5|13294
1634802330000|2021-10-21 07:45:30|545.3|545|545.1|544.6|545.3|545|545.1|544.5|168
1634802340000|2021-10-21 07:45:40|544.9|544.5|544.8|544.5|544.9|544.5|544.8|544.5|0
1634802350000|2021-10-21 07:45:50|544.9|544.4|545.1|544.8|545.1|544.8|544.9|544.4|1604
1634802360000|2021-10-21 07:46:00|545|544.7|545|544.5|545|544.7|544.9|544.5|0
1634802370000|2021-10-21 07:46:10|544.9|544.4|544.2|543.9|544.9|544.4|544|543.6|16788
1634802380000|2021-10-21 07:46:20|544.4|544|544.7|544.3|545|544.8|544.4|544|8375
1634802390000|2021-10-21 07:46:30|544.6|544.2|544.6|544.1|544.6|544.2|544.6|544.1|500
1634802400000|2021-10-21 07:46:40|544.5|544|544.3|543.9|544.5|544|544|543.7|2800
1634802410000|2021-10-21 07:46:50|544.4|544|544.4|544|544.4|544|544.4|544|0
1634802420000|2021-10-21 07:47:00|544.3|543.9|544|543.8|544.3|543.9|544|543.6|0
1634802430000|2021-10-21 07:47:10|544.1|543.9|544.4|544|544.4|544|544.1|543.9|2000
1634802440000|2021-10-21 07:47:20|544.3|543.9|544.3|543.9|544.3|543.9|544.3|543.9|0
1634802450000|2021-10-21 07:47:30||544||544||544||544|0
1634802460000|2021-10-21 07:47:40|544.2|543.9|544.1|543.7|544.2|543.9|543.8|543.5|1024
1634802470000|2021-10-21 07:47:50|544|543.5|543.7|543.3|544|543.5|543.7|543.2|399
1634802480000|2021-10-21 07:48:00|543.8||543.7||543.8||543.7||400
1634802490000|2021-10-21 07:48:10||543.4||543.3||543.4||543.3|0
1634802500000|2021-10-21 07:48:20|543.6|543.4|544.9|544.4|544.9|544.4|543.5|543.3|4533
1634802510000|2021-10-21 07:48:30|544.8|544.3|544.5|544.1|544.8|544.3|544.4|544.1|400
1634802520000|2021-10-21 07:48:40|544.6|544.2|544.1|543.7|544.6|544.2|544.1|543.7|2802
1634802530000|2021-10-21 07:48:50|544|543.8|544.1|543.6|544.2|543.8|544|543.6|0
1634802540000|2021-10-21 07:49:00|544.2|543.7|544.1|543.8|544.2|543.8|544.1|543.7|0
1634802550000|2021-10-21 07:49:10|544.2|543.9|544.4|544|544.5|544.1|544.2|543.9|607
1634802560000|2021-10-21 07:49:20|544.3|543.9|543.4|543.1|544.3|543.9|543.4|543.1|5600
1634802570000|2021-10-21 07:49:30|543.5|543|543.4|543.1|543.5|543.3|543.4|543|2796
1634802580000|2021-10-21 07:49:40||543||543||543||543|0
1634802590000|2021-10-21 07:49:50|543.5|543.1|543.4|543.1|543.5|543.3|543.4|543.1|2625
1634802600000|2021-10-21 07:50:00|543.3|543|543.4|543|543.5|543.3|543.1|543|6022
1634802610000|2021-10-21 07:50:10|543.5|543.1|543.4|543.3|543.7|543.4|543.3|543.1|10966
1634802620000|2021-10-21 07:50:20|543.6|543.4|544.5|544|544.5|544.2|543.4|543.2|4803
1634802630000|2021-10-21 07:50:30|544.3|544.1|544.4|544.1|544.8|544.4|544.3|544.1|1377
1634802640000|2021-10-21 07:50:40|544.5|544.2|544.5|544.1|544.6|544.2|544.5|544.1|0
1634802650000|2021-10-21 07:50:50|544.4|544|544|543.8|544.4|544|543.9|543.7|2183
1634802660000|2021-10-21 07:51:00|544.1|543.7|544.5|544.2|544.5|544.2|544|543.7|3037
1634802670000|2021-10-21 07:51:10||544.1||544.1||544.2||544|0
1634802680000|2021-10-21 07:51:20|544.4|544.2|544.4|544|544.5|544.2|544.2|543.8|382
1634802690000|2021-10-21 07:51:30|544.5|544.1|544.8|544.4|544.8|544.4|544.5|544.1|1159
1634802700000|2021-10-21 07:51:40|544.9|544.5|544.9|544.5|544.9|544.6|544.9|544.4|0
1634802710000|2021-10-21 07:51:50|545|544.6|545.4|545.2|545.6|545.3|545|544.6|15756
1634802720000|2021-10-21 07:52:00|545.5|545.3|545.7|545.3|545.7|545.4|545.5|545.2|2722
1634802730000|2021-10-21 07:52:10|545.6|545.2|545.5|545.2|545.6|545.2|545.5|545.1|0
1634802740000|2021-10-21 07:52:20|545.4|545.3|545.6|545.2|545.7|545.4|545.4|545.1|1444
1634802750000|2021-10-21 07:52:30|545.7|545.3|545.7|545.3|545.7|545.3|545.6|545.2|1300
1634802760000|2021-10-21 07:52:40|545.6|545.4|545.7|545.3|545.7|545.4|545.6|545.2|0
1634802770000|2021-10-21 07:52:50|545.6|545.2|546|545.7|546|545.7|545.6|545.2|1449
1634802780000|2021-10-21 07:53:00|545.9|545.6|546|545.5|546|545.6|545.7|545.5|1127
1634802790000|2021-10-21 07:53:10|545.9|545.6|546|545.6|546|545.6|545.9|545.5|0
1634802800000|2021-10-21 07:53:20|545.9|545.5|545.7|545.3|545.9|545.5|545.6|545.3|305
1634802820000|2021-10-21 07:53:40|545.8|545.4|545.6|545.2|546|545.7|545.4|545.1|4032
1634802830000|2021-10-21 07:53:50|545.5|545.1|545|544.6|545.5|545.1|544.9|544.6|1000
1634802840000|2021-10-21 07:54:00|545.1|544.7|545.3|545|545.3|545|545|544.7|0
1634802850000|2021-10-21 07:54:10|||||||||870
1634802870000|2021-10-21 07:54:30|545.4|545.1|545.3|545|545.5|545.3|545.3|545|6047
1634802900000|2021-10-21 07:55:00|545.4|545.1|545.8|545.2|545.8|545.2|545.4|545.1|0
1634802910000|2021-10-21 07:55:10|545.7|545.1|545.4|545.2|545.7|545.3|545.4|545.1|682
1634802920000|2021-10-21 07:55:20|545.3|545.1|545.3|545.1|545.3|545.1|545.3|545.1|711
1634802930000|2021-10-21 07:55:30|545.5|545.2|545.8|545.5|545.9|545.5|545.5|545.2|2604
1634802940000|2021-10-21 07:55:40|545.9|545.6|546|545.7|546.1|545.9|545.8|545.5|3186
1634802950000|2021-10-21 07:55:50|546.1|545.8|546.2|545.8|546.3|546.1|546|545.7|2506
1634802960000|2021-10-21 07:56:00|546.1|545.7|546.1|545.7|546.1|545.8|546.1|545.7|0
1634802970000|2021-10-21 07:56:10|546|545.6|546|545.7|546|545.7|546|545.6|0
1634802980000|2021-10-21 07:56:20|546.1|545.8|546.1|545.8|546.1|546|546|545.8|921
1634802990000|2021-10-21 07:56:30||545.7||545.7||545.8||545.7|200
1634803000000|2021-10-21 07:56:40||545.8||545.8||545.8||545.8|500
1634803010000|2021-10-21 07:56:50|546.3|545.9|546.2|545.9|546.3|546.1|546.1|545.7|7896
1634803020000|2021-10-21 07:57:00|546.3|546|546.6|546.2|546.6|546.3|546.2|545.9|1741
1634803030000|2021-10-21 07:57:10|546.7|546.3|546.5|546|546.7|546.3|546.5|546|591
1634803040000|2021-10-21 07:57:20|546.4|545.9|546|545.7|546.4|546|545.8|545.5|7776
1634803050000|2021-10-21 07:57:30||545.8||545.8||545.8||545.8|0
1634803060000|2021-10-21 07:57:40|546.1|545.9|546.6|546.1|546.6|546.4|546.1|545.8|4082
1634803070000|2021-10-21 07:57:50|546.5|546|546.9|546.5|547|546.6|546.3|545.9|951
1634803080000|2021-10-21 07:58:00|546.8|546.4|546.6|546.2|546.9|546.5|546.6|546.2|0
1634803090000|2021-10-21 07:58:10|546.7|546.1|546.8|546.3|546.8|546.3|546.7|546.1|0
1634803100000|2021-10-21 07:58:20|546.9|546.4|547.2|546.8|547.3|546.8|546.9|546.4|1200
1634803110000|2021-10-21 07:58:30|547.3|546.9|546.9|546.6|547.3|546.9|546.9|546.6|123
1634803120000|2021-10-21 07:58:40|546.8|546.5|546.8|546.5|546.9|546.5|546.7|546.4|200
1634803130000|2021-10-21 07:58:50|546.9|546.4|546|545.8|546.9|546.4|546|545.8|681
1634803140000|2021-10-21 07:59:00|545.9|545.7|545.9|545.5|546|545.7|545.7|545.4|775
1634803150000|2021-10-21 07:59:10|545.8||545.8||545.8||545.8||0
1634803160000|2021-10-21 07:59:20|545.9|545.6|545.9|545.6|546|545.8|545.9|545.5|644
1634803170000|2021-10-21 07:59:30|546||545.9||546||545.9||0
1634803180000|2021-10-21 07:59:40|546|545.5|545.9|545.5|546|545.6|545.9|545.5|0
1634803190000|2021-10-21 07:59:50|545.8|545.6|545.5|545|545.8|545.6|545.5|545|3092
1634803200000|2021-10-21 08:00:00|545.6|545.1|545.8|545.5|545.8|545.5|545.6|545.1|0
1634803210000|2021-10-21 08:00:10|545.7|545.4|545.5|545|545.8|545.4|545.5|545|3
1634803220000|2021-10-21 08:00:20||545.1||545.1||545.1||545.1|0
1634803230000|2021-10-21 08:00:30|545.4|545|545.1|544.8|545.4|545.1|545|544.7|5199
1634803240000|2021-10-21 08:00:40|545.2|544.9|545.3|545|545.4|545.1|545.1|544.7|2458
1634803250000|2021-10-21 08:00:50|545.4|544.9|545.3|545|545.4|545|545.3|544.8|0
1634803260000|2021-10-21 08:01:00|545.2|544.9|545.2|544.9|545.2|544.9|545.2|544.9|0
1634803270000|2021-10-21 08:01:10|545.1|544.7|544.6|544.3|545.1|544.7|544.6|544.3|667
1634803280000|2021-10-21 08:01:20|544.5|544.2|544.4|544.1|544.5|544.2|544.3|544|668
1634803290000|2021-10-21 08:01:30|544.3|544|544.1|543.8|544.3|544|544|543.6|4413
1634803300000|2021-10-21 08:01:40||544||544||544||544|546
1634803310000|2021-10-21 08:01:50|544|543.8|544.1|543.8|544.2|543.9|544|543.8|7356
1634803320000|2021-10-21 08:02:00|544|543.6|543.7|543.3|544|543.6|543.7|543.2|722
1634803330000|2021-10-21 08:02:10|543.6|543.4|543.8|543.5|543.9|543.5|543.5|543|6893
1634803340000|2021-10-21 08:02:20|543.7|543.4|543.8|543.5|543.8|543.5|543.6|543.4|104
1634803350000|2021-10-21 08:02:30|543.9|543.6|544|543.7|544|543.8|543.9|543.6|217
1634803360000|2021-10-21 08:02:40|543.9|543.6|543.8|543.4|543.9|543.6|543.8|543.3|1000
1634803380000|2021-10-21 08:03:00|543.7|543.3|543.8|543.4|543.8|543.4|543.7|543.3|0
1634803390000|2021-10-21 08:03:10|543.7|543.5|543.8|543.5|543.8|543.5|543.7|543.5|0
1634803400000|2021-10-21 08:03:20|543.7|543.6|544|543.7|544|543.9|543.7|543.6|2135
1634803410000|2021-10-21 08:03:30|543.9|543.6|544|543.6|544|543.7|543.9|543.6|450
1634803420000|2021-10-21 08:03:40|543.9||543.9||543.9||543.9||0
1634803430000|2021-10-21 08:03:50|543.8|543.4|543.4|543.1|543.8|543.4|543.4|543.1|9056
1634803440000|2021-10-21 08:04:00|543.3|543.2|543.4|543.2|543.4|543.2|543.3|543.2|475
1634803450000|2021-10-21 08:04:10|543.3|543|543.4|543.1|543.4|543.1|543.3|543|267
1634803460000|2021-10-21 08:04:20|543.3|543|543.3|543|543.3|543|543.3|543|3833
1634803470000|2021-10-21 08:04:30|543.2|542.9|542.7|542.4|543.2|542.9|542.5|542.3|32524
1634803480000|2021-10-21 08:04:40|542.6|542.2|542.4|542.2|542.6|542.2|542.4|542|464
1634803490000|2021-10-21 08:04:50|542.5|542.3|542.6|542.3|542.6|542.4|542.4|542.3|2629
1634803500000|2021-10-21 08:05:00|542.5|542.4|542.9|542.6|543|542.8|542.5|542.3|7091
1634803520000|2021-10-21 08:05:20|542.8||542.8||542.8||542.8||0
1634803530000|2021-10-21 08:05:30|542.9|542.7|542.9|542.6|543.1|542.7|542.8|542.6|7868
1634803540000|2021-10-21 08:05:40|543|542.7|543|542.8|543|542.9|543|542.6|75
1634803560000|2021-10-21 08:06:00|543.2|542.9|543.2|542.9|543.6|543.3|543.2|542.9|2161
1634803570000|2021-10-21 08:06:10|543.3|543|543.1|543|543.4|543.1|543.1|542.9|416
1634803580000|2021-10-21 08:06:20|543|542.9|543|542.5|543|543|543|542.4|723
1634803590000|2021-10-21 08:06:30||542.6||542.6||542.6||542.6|0
1634803600000|2021-10-21 08:06:40|542.9|542.5|542.6|542.4|542.9|542.6|542.6|542.3|82
1634803610000|2021-10-21 08:06:50||542.3||542.3||542.3||542.3|0
1634803620000|2021-10-21 08:07:00|542.5|542.4|543.3|543|543.3|543|542.4|542.4|9568
1634803630000|2021-10-21 08:07:10|543.4|543.1|543.4|543.1|543.6|543.2|543.2|543|1314
1634803640000|2021-10-21 08:07:20|543.5|543.2|543.3|542.8|543.7|543.4|543.3|542.8|1421
1634803650000|2021-10-21 08:07:30|543.2||543.2||543.2||543.2||0
1634803660000|2021-10-21 08:07:40|543.1|542.7|543|542.6|543.1|542.7|543|542.6|0
1634803670000|2021-10-21 08:07:50|542.9|542|541.8|541.6|542.9|542.1|541.7|541.3|53220
1634803680000|2021-10-21 08:08:00|541.9|541.7|542|541.7|542|541.8|541.8|541.6|5760
1634803690000|2021-10-21 08:08:10|542.1|541.8|542.4|542|542.4|542|542.1|541.7|12732
1634803700000|2021-10-21 08:08:20|542.5|542.1|542.3|542|542.5|542.1|542.2|542|3000
1634803710000|2021-10-21 08:08:30|542.2||542.3||542.3||542.2||0
1634803720000|2021-10-21 08:08:40|542.2||542.3||542.3||542.1||1880
1634803730000|2021-10-21 08:08:50|542.4|542.1|542.4|542.2|542.4|542.2|542.4|542.1|0
1634803740000|2021-10-21 08:09:00|542.5|542.3|542.7|542.2|542.8|542.7|542.5|542.2|3656
1634803750000|2021-10-21 08:09:10|542.6|542.3|542.6|542.3|542.6|542.3|542.5|542.2|0
1634803760000|2021-10-21 08:09:20|542.7|542.4|542.8|542.4|542.8|542.6|542.7|542.3|1327
1634803770000|2021-10-21 08:09:30|542.7||542.6||542.7||542.6||0
1634803780000|2021-10-21 08:09:40|542.7|542.5|542.5|542.3|542.7|542.5|542.5|542.3|2589
1634803790000|2021-10-21 08:09:50|542.6|542.4|543|542.8|543|542.8|542.6|542.3|3411
1634803800000|2021-10-21 08:10:00|542.9|542.7|543|542.7|543|542.7|542.9|542.5|348
1634803820000|2021-10-21 08:10:20|542.9||542.9||543||542.9||0
1634803840000|2021-10-21 08:10:40|542.8|542.8|542.7|542.5|542.8|542.8|542.7|542.5|235
1634803850000|2021-10-21 08:10:50|542.6|542.4|542.4|542.1|542.6|542.4|542.4|542.1|1388
1634803860000|2021-10-21 08:11:00|542.5|542.2|542.8|542.5|542.8|542.6|542.4|542.2|4697
1634803870000|2021-10-21 08:11:10|542.9|542.4|542.8|542.4|542.9|542.6|542.8|542.4|500
1634803880000|2021-10-21 08:11:20|542.6|542.3|542.5|542.2|542.6|542.4|542.5|542.1|485
1634803900000|2021-10-21 08:11:40|542.6|542.3|542.9|542.4|542.9|542.5|542.6|542.3|1021
1634803910000|2021-10-21 08:11:50|543|542.5|543|542.6|543|542.6|543|542.5|0
1634803920000|2021-10-21 08:12:00||542.7||542.6||542.8||542.6|50
1634803940000|2021-10-21 08:12:20|543.1|542.7|543.2|543|543.2|543|543.1|542.7|7043
1634803950000|2021-10-21 08:12:30|543.1|542.9|542.9|542.6|543.1|542.9|542.9|542.6|3518
1634803960000|2021-10-21 08:12:40|543|542.7|542.9|542.6|543|542.7|542.9|542.6|0
1634803980000|2021-10-21 08:13:00|543|542.7|543.1|542.7|543.5|543.1|543|542.7|1044
1634803990000|2021-10-21 08:13:10||542.8||542.8||542.8||542.8|0
1634804000000|2021-10-21 08:13:20|543|542.7|543.3|543|543.3|543|542.9|542.6|2201
1634804010000|2021-10-21 08:13:30|543.4|543.1|543.8|543.3|543.8|543.4|543.4|543.1|0
1634804020000|2021-10-21 08:13:40|543.9||543.8||543.9||543.8||0
1634804030000|2021-10-21 08:13:50|543.7|543.4|543.8|543.6|543.8|543.6|543.6|543.3|13452
1634804040000|2021-10-21 08:14:00|543.7|543.4|543.3|543|543.7|543.4|543.3|543|1672
1634804050000|2021-10-21 08:14:10|543.4|543.1|543.4|543|543.4|543.1|543.4|543|90
1634804060000|2021-10-21 08:14:20||543.1||543.2||543.2||543.1|0
1634804070000|2021-10-21 08:14:30|543.5|543.3|543.7|543.3|543.7|543.4|543.5|543.2|6000
1634804080000|2021-10-21 08:14:40|543.6|543.2|543.7|543.3|543.7|543.3|543.6|543.2|0
1634804090000|2021-10-21 08:14:50|543.6||543.6||543.6||543.6||0
1634804100000|2021-10-21 08:15:00|543.7|543.2|543.9|543.6|544|543.7|543.6|543.2|3082
1634804110000|2021-10-21 08:15:10|543.8|543.5|543.8|543.5|543.8|543.5|543.7|543.4|0
1634804120000|2021-10-21 08:15:20|543.7|543.6|543.7|543.5|543.7|543.6|543.7|543.5|1184
1634804130000|2021-10-21 08:15:30|543.8|543.6|543.8|543.3|543.9|543.6|543.8|543.3|2201
1634804140000|2021-10-21 08:15:40|543.7|543.2|543.5|543.1|543.7|543.2|543.3|543.1|537
1634804150000|2021-10-21 08:15:50|543.8|543.2|543.9|543.7|543.9|543.8|543.8|543.2|21901
1634804160000|2021-10-21 08:16:00|543.8|543.6|543.6|543.3|543.8|543.6|543.6|543.3|620
1634804170000|2021-10-21 08:16:10|543.5|543.2|543.5|543.1|543.5|543.2|543.4|543.1|0
1634804180000|2021-10-21 08:16:20|543.6|543.2|543.9|543.6|543.9|543.7|543.6|543.2|7066
1634804190000|2021-10-21 08:16:30||543.7||543.7||543.7||543.6|0
1634804200000|2021-10-21 08:16:40|543.8|543.8|544|543.8|544.3|544|543.8|543.7|2863
1634804220000|2021-10-21 08:17:00|544.1|543.9|544.4|543.9|544.5|544|544.1|543.9|1106
1634804230000|2021-10-21 08:17:10|544.5|544.1|544.6|544.4|544.8|544.5|544.5|544.1|5325
1634804240000|2021-10-21 08:17:20|544.7|544.5|544.9|544.6|545|544.7|544.7|544.5|842
1634804250000|2021-10-21 08:17:30||544.7||544.7||544.7||544.7|10
1634804260000|2021-10-21 08:17:40|545|544.8|545.2|544.9|545.4|545|545|544.8|5212
1634804270000|2021-10-21 08:17:50|545.1|544.7|544.8|544.5|545.1|544.7|544.8|544.5|1032
1634804280000|2021-10-21 08:18:00|544.7|544.6|545.1|544.8|545.1|544.8|544.7|544.6|100
1634804290000|2021-10-21 08:18:10|545.2|544.9|545.1|544.8|545.3|544.9|545.1|544.8|65
1634804300000|2021-10-21 08:18:20|545.2|545|545|544.8|545.2|545|544.9|544.7|3375
1634804330000|2021-10-21 08:18:50|545.1|544.9|545.5|545.2|545.6|545.3|545.1|544.9|1639
1634804340000|2021-10-21 08:19:00|545.6|545.3|545.6|545.3|545.6|545.3|545.6|545.2|0
1634804350000|2021-10-21 08:19:10|545.7|545.4|545.8|545.6|546|545.7|545.7|545.4|1900
1634804360000|2021-10-21 08:19:20|545.9||545.8||545.9||545.8||0
1634804380000|2021-10-21 08:19:40|545.9|545.7|545.7|545.5|546|545.8|545.6|545.5|7039
1634804390000|2021-10-21 08:19:50|545.9|545.6|545.9|545.6|546|545.6|545.7|545.5|219
1634804400000|2021-10-21 08:20:00|546|545.7|546.4|545.9|546.5|546.1|546|545.7|1076
1634804410000|2021-10-21 08:20:10|546.3|545.8|546.2|545.8|546.3|545.9|546.1|545.8|400
1634804420000|2021-10-21 08:20:20|546.3||546.1||546.3||546.1||500
1634804430000|2021-10-21 08:20:30|546|545.7|545.8|545.6|546|545.7|545.7|545.6|4293
1634804440000|2021-10-21 08:20:40|545.5|545.7|545.5|545.1|545.8|545.7|545.5|545.1|18194
1634804450000|2021-10-21 08:20:50|545.4|545|545.4|545.1|545.4|545.1|545.4|545|0
1634804460000|2021-10-21 08:21:00|545.5|545.2|545.5|545.2|545.6|545.3|545.5|545.2|920
1634804470000|2021-10-21 08:21:10|545.6|545.3|545.5|545.1|545.8|545.5|545.5|545.1|675
1634804480000|2021-10-21 08:21:20||545||544.9||545||544.9|0
1634804490000|2021-10-21 08:21:30||545.1||545.1||545.1||545.1|0
1634804500000|2021-10-21 08:21:40|545.4|545|545.2|544.9|545.4|545|545.2|544.9|3
1634804510000|2021-10-21 08:21:50|545.3|545|545.4|544.9|545.4|545.1|545.3|544.9|825
1634804520000|2021-10-21 08:22:00|545.3|545|545.3|545|545.4|545.2|545.3|544.9|2037
1634804530000|2021-10-21 08:22:10|545.4|545.1|545.2|544.9|545.4|545.1|545.2|544.9|3488
1634804540000|2021-10-21 08:22:20|545.1|545|545.3|545|545.3|545.1|545.1|545|2007
1634804550000|2021-10-21 08:22:30|545.2||545.2||545.2||545.2||0
1634804560000|2021-10-21 08:22:40|545.3|545.1|545.7|545.4|545.7|545.4|545.3|545.1|1052
1634804570000|2021-10-21 08:22:50|545.8|545.5|545.9|545.6|546|545.7|545.8|545.5|2101
1634804580000|2021-10-21 08:23:00|545.8|545.5|545.8|545.5|545.9|545.6|545.5|545.3|1999
1634804590000|2021-10-21 08:23:10|545.9|545.4|545.8|545.5|545.9|545.5|545.7|545.4|0
1634804600000|2021-10-21 08:23:20|545.9|545.6|545.9|545.8|546.2|546|545.9|545.6|15274
1634804610000|2021-10-21 08:23:30|546|545.9|546.2|545.8|546.2|545.9|545.9|545.8|4045
1634804620000|2021-10-21 08:23:40||545.9||545.9||545.9||545.9|0
1634804630000|2021-10-21 08:23:50|546.1||546.1||546.1||546.1||0
1634804640000|2021-10-21 08:24:00||545.8||545.8||545.9||545.8|341
1634804670000|2021-10-21 08:24:30||545.9||545.8||545.9||545.8|0
1634804680000|2021-10-21 08:24:40|546|545.9|546|545.8|546|545.9|546|545.8|6
1634804690000|2021-10-21 08:24:50|546.1||546||546.1||546||0
1634804700000|2021-10-21 08:25:00|546.1||546||546.1||546||0
1634804710000|2021-10-21 08:25:10|545.9||546||546||545.9||16784
1634804720000|2021-10-21 08:25:20|545.9||545.9||545.9||545.9||0
1634804740000|2021-10-21 08:25:40|546|545.9|546.3|546.1|546.3|546.1|546|545.9|7600
1634804750000|2021-10-21 08:25:50|546.4|546.2|546.4|546.1|546.4|546.3|546.4|546.1|1234
1634804770000|2021-10-21 08:26:10||546.2||546.1||546.2||546.1|0
1634804780000|2021-10-21 08:26:20|546.3|545.9|546.2|545.9|546.3|545.9|546.1|545.9|10323
1634804810000|2021-10-21 08:26:50|546.3|546|546.1|545.9|546.3|546|546.1|545.9|0
1634804820000|2021-10-21 08:27:00|546|545.7|545.9|545.6|546|545.7|545.8|545.6|8240
1634804830000|2021-10-21 08:27:10|546|545.7|545.8|545.6|546.3|545.9|545.5|545.4|16915
1634804840000|2021-10-21 08:27:20|545.9|545.7|545.9|545.7|546|545.8|545.9|545.7|4997
1634804850000|2021-10-21 08:27:30|545.8|545.6|545.6|545.3|545.8|545.6|545.5|545.2|1855
1634804870000|2021-10-21 08:27:50|545.5|545.2|545.5|545.2|545.6|545.2|545.5|545.2|0
1634804880000|2021-10-21 08:28:00|545.4|545.3|545.5|545.3|545.5|545.3|545.4|545.3|0
1634804890000|2021-10-21 08:28:10|545.6|545.2|545.2|544.9|545.6|545.2|545.2|544.9|2814
1634804900000|2021-10-21 08:28:20|545.1|544.8|545|544.8|545.1|544.8|545|544.5|2387
1634804910000|2021-10-21 08:28:30|545.1|544.9|544.9|544.6|545.2|545|544.9|544.6|564
1634804920000|2021-10-21 08:28:40|544.8|544.5|544.4|544.1|544.9|544.5|544.4|544.1|1650
1634804930000|2021-10-21 08:28:50|544.3|544|544|543.6|544.3|544|544|543.6|0
1634804940000|2021-10-21 08:29:00|543.9|543.9|544|543.6|544.1|543.9|543.9|543.6|1844
1634804950000|2021-10-21 08:29:10|544.1|543.7|544|543.6|544.1|543.8|544|543.6|1025
1634804960000|2021-10-21 08:29:20|543.9|543.8|543.8|543.5|543.9|543.8|543.8|543.4|424
1634804970000|2021-10-21 08:29:30|543.9|543.6|544|543.8|544|543.9|543.9|543.6|1813
1634804980000|2021-10-21 08:29:40|543.9|543.7|543.9|543.6|544|543.8|543.8|543.6|691
1634805000000|2021-10-21 08:30:00|||||||||100
1634805010000|2021-10-21 08:30:10|543.8|543.5|543.9|543.5|543.9|543.5|543.8|543.4|0
1634805030000|2021-10-21 08:30:30||543.6||543.6||543.6||543.6|0
1634805040000|2021-10-21 08:30:40|543.8|543.5|543.9|543.6|543.9|543.6|543.8|543.5|0
1634805050000|2021-10-21 08:30:50|544|543.7|544|543.7|544|543.7|544|543.7|0
1634805060000|2021-10-21 08:31:00|543.9|543.8|543.8|543.5|543.9|543.9|543.8|543.4|847
1634805070000|2021-10-21 08:31:10|543.9|543.4|543.9|543.6|543.9|543.6|543.9|543.4|1000
1634805080000|2021-10-21 08:31:20|544|543.7|544|543.7|544|543.7|544|543.7|0
1634805090000|2021-10-21 08:31:30|544.1|543.8|544.4|544.2|544.5|544.2|544.1|543.8|325
1634805100000|2021-10-21 08:31:40|544.3|544.1|544.2|543.9|544.4|544.1|544.2|543.8|4
1634805110000|2021-10-21 08:31:50||544||544||544||544|0
1634805120000|2021-10-21 08:32:00|544.3|544.1|544.4|544.1|544.4|544.2|544.3|544.1|200
1634805160000|2021-10-21 08:32:40|544.5|544.2|544.7|544.5|544.7|544.5|544.4|544.2|3255
1634805180000|2021-10-21 08:33:00|544.6|544.4|543.8|543.5|544.6|544.4|543.8|543.5|666
1634805190000|2021-10-21 08:33:10|544.1|543.6|544.4|544.2|544.5|544.2|544.1|543.6|21723
1634805200000|2021-10-21 08:33:20|544.5|544.3|544.7|544.5|544.9|544.5|544.5|544.3|924
1634805210000|2021-10-21 08:33:30|544.6|544.3|544.6|544.2|544.6|544.3|544.5|544.1|5
1634805220000|2021-10-21 08:33:40||544.3||544.3||544.3||544.3|0
1634805230000|2021-10-21 08:33:50||544.2||544.2||544.2||544.2|0
1634805250000|2021-10-21 08:34:10||544.3||544.3||544.4||544.3|0
1634805270000|2021-10-21 08:34:30|544.5|544.2|544.5|544.2|544.5|544.2|544.5|544.2|678
1634805280000|2021-10-21 08:34:40|544.6|544.1|545|544.7|545.1|545|544.6|544.1|14062
1634805290000|2021-10-21 08:34:50|545.1|544.8|545|544.7|545.1|544.9|545|544.7|207
1634805300000|2021-10-21 08:35:00|545.2|544.8|545.1|544.8|545.3|545|545.1|544.7|9175
1634805310000|2021-10-21 08:35:10||544.9||544.8||544.9||544.8|0
1634805320000|2021-10-21 08:35:20|545.2|544.9|545.2|544.9|545.2|544.9|545.2|544.9|0
1634805330000|2021-10-21 08:35:30|545.3|545|545.3|545.1|545.3|545.1|545.2|544.7|1399
1634805340000|2021-10-21 08:35:40|545.2|545|545.2|544.9|545.3|545|545.1|544.9|1674
1634805350000|2021-10-21 08:35:50|545.3|545|545.2|545|545.3|545|545.2|545|342
1634805360000|2021-10-21 08:36:00|545.3|544.9|545.3|545.1|545.3|545.1|545.3|544.9|631
1634805370000|2021-10-21 08:36:10||545||545||545||545|0
1634805380000|2021-10-21 08:36:20|545.4|545.1|545.4|545.1|545.4|545.1|545.4|545.1|1000
1634805390000|2021-10-21 08:36:30|545.5|545.2|545.5|545.3|545.5|545.3|545.5|545.2|297
1634805400000|2021-10-21 08:36:40|545.6|545.4|545.9|545.6|546|545.7|545.6|545.4|1683
1634805410000|2021-10-21 08:36:50|545.8|545.5|545.7|545.4|545.8|545.5|545.6|545.4|1102
1634805420000|2021-10-21 08:37:00|545.8|545.5|545.9|545.6|546|545.6|545.8|545.5|2000
1634805430000|2021-10-21 08:37:10|546|545.5|546|545.5|546|545.5|545.9|545.5|0
1634805440000|2021-10-21 08:37:20|546.1|545.6|546.2|545.7|546.3|546|546.1|545.6|2918
1634805460000|2021-10-21 08:37:40|546.3|545.9|546.4|546.2|546.6|546.3|546.2|545.7|1702
1634805470000|2021-10-21 08:37:50|546.5||546.4||546.5||546.4||0
1634805480000|2021-10-21 08:38:00|546.5|546.3|546.5|546.2|546.7|546.4|546.5|546.2|0
1634805500000|2021-10-21 08:38:20|546.6|546.3|546.6|546.3|546.6|546.3|546.5|546.2|769
1634805510000|2021-10-21 08:38:30||546.4||546.4||546.4||546.3|400
1634805520000|2021-10-21 08:38:40|546.7|546.5|547.1|546.8|547.2|546.8|546.7|546.5|3663
1634805530000|2021-10-21 08:38:50|547|546.7|546.6|546.3|547|546.7|546.6|546.3|202
1634805540000|2021-10-21 08:39:00|546.7|546.4|546.5|546.1|546.7|546.4|546.5|546.1|714
1634805550000|2021-10-21 08:39:10|546.4||546.4||546.4||546.3||0
1634805560000|2021-10-21 08:39:20|546.5|546.2|546.6|546.3|546.7|546.3|546.5|546.2|0
1634805570000|2021-10-21 08:39:30|546.7|546.4|546.7|546.5|546.7|546.5|546.7|546.4|150
1634805580000|2021-10-21 08:39:40|546.6|546.4|546.6|546.4|546.6|546.5|546.6|546.4|4
1634805590000|2021-10-21 08:39:50|546.7|546.5|546.7|546.4|546.7|546.5|546.7|546.4|100
1634805600000|2021-10-21 08:40:00|546.6||546.7||546.7||546.6||0
1634805610000|2021-10-21 08:40:10||546.5||546.5||546.5||546.5|0
1634805620000|2021-10-21 08:40:20|546.8|546.6|547|546.6|547|546.7|546.8|546.5|2710
1634805630000|2021-10-21 08:40:30||546.7||546.7||546.7||546.7|0
1634805640000|2021-10-21 08:40:40|546.9|546.8|546.8|546.5|546.9|546.9|546.8|546.5|973
1634805650000|2021-10-21 08:40:50|546.7|546.6|546.9|546.6|547|546.7|546.7|546.5|4700
1634805660000|2021-10-21 08:41:00|546.8|546.5|546.8|546.5|546.8|546.5|546.8|546.5|0
1634805670000|2021-10-21 08:41:10|546.7|546.6|546.5|546.2|546.7|546.6|546.5|546.2|1462
1634805680000|2021-10-21 08:41:20|546.4|546.1|546.4|546.1|546.4|546.1|546.4|546.1|0
1634805690000|2021-10-21 08:41:30||546.2||546.2||546.2||546.2|0
1634805700000|2021-10-21 08:41:40|546.5|546.3|546.6|546.4|546.9|546.5|546.5|546.3|1106
1634805730000|2021-10-21 08:42:10|546.5|546.3|546.1|545.8|546.5|546.3|546.1|545.8|447
1634805740000|2021-10-21 08:42:20|546.2|545.9|546.8|546.5|546.8|546.6|546.2|545.9|14420
1634805760000|2021-10-21 08:42:40|546.9|546.4|546.9|546.6|546.9|546.8|546.9|546.3|6
1634805770000|2021-10-21 08:42:50|546.8|546.5|546.8|546.4|546.9|546.5|546.8|546.4|0
1634805780000|2021-10-21 08:43:00|546.9|546.5|547|546.8|547.2|547|546.9|546.5|15619
1634805790000|2021-10-21 08:43:10|547.1|546.7|546.9|546.6|547.1|546.7|546.8|546.6|171
1634805820000|2021-10-21 08:43:40|547|546.7|547|546.7|547|546.7|546.9|546.6|549
1634805830000|2021-10-21 08:43:50|547.1|546.8|547.3|547|547.4|547.1|547.1|546.8|549
1634805840000|2021-10-21 08:44:00|547.2|546.9|546.9|546.6|547.2|546.9|546.9|546.6|306
1634805860000|2021-10-21 08:44:20|547|546.7|546.9|546.5|547|546.7|546.9|546.5|0
1634805870000|2021-10-21 08:44:30|546.8|546.4|546.8|546.4|546.8|546.4|546.8|546.4|0
1634805880000|2021-10-21 08:44:40|546.9|546.5|546.9|546.6|547.1|546.7|546.9|546.5|600
1634805890000|2021-10-21 08:44:50|547|546.7|547.2|546.8|547.2|546.9|547|546.7|14
1634805900000|2021-10-21 08:45:00|547.1|546.9|547.3|547|547.3|547|547.1|546.7|687
1634805910000|2021-10-21 08:45:10||547.1||547.1||547.1||547.1|0
1634805920000|2021-10-21 08:45:20|547.2|547|547.4|547.1|547.4|547.2|547|546.7|16762
1634805930000|2021-10-21 08:45:30|547.3|547.2|547.3|547.1|547.5|547.3|547.2|546.8|8055
1634805940000|2021-10-21 08:45:40|547.4|547.2|547.5|547.2|547.5|547.2|547.4|547.2|300
1634805950000|2021-10-21 08:45:50|547.6|547.3|547.7|547.4|547.9|547.5|547.6|547.3|1054
1634805960000|2021-10-21 08:46:00|547.6|547.3|547.6|547.2|547.6|547.3|547.6|547.2|685
1634805970000|2021-10-21 08:46:10|547.5|547.1|547.5|547.1|547.5|547.1|547.5|547.1|0
1634805980000|2021-10-21 08:46:20|547.4|547.2|547.4|547.1|547.4|547.2|547.3|547.1|0
1634805990000|2021-10-21 08:46:30|547.3|547|547.2|546.9|547.3|547|547.1|546.9|7
1634806000000|2021-10-21 08:46:40|547.1|546.8|546.8|546.5|547.1|546.8|546.8|546.5|4613
1634806010000|2021-10-21 08:46:50|546.4|546.3|546.7|546.4|546.8|546.4|546.4|546.3|15643
1634806020000|2021-10-21 08:47:00|546.6|546.3|546.3|546.1|546.6|546.3|546.3|546|131
1634806030000|2021-10-21 08:47:10||546||545.9||546||545.9|0
1634806040000|2021-10-21 08:47:20|546.2||546.2||546.2||546.2||0
1634806050000|2021-10-21 08:47:30|546.1|545.8|546.1|545.8|546.1|545.8|545.8|545.6|1800
1634806070000|2021-10-21 08:47:50||545.9||545.8||545.9||545.8|0
1634806080000|2021-10-21 08:48:00||545.9||545.9||545.9||545.9|0
1634806090000|2021-10-21 08:48:10||545.8||545.8||545.8||545.8|0
1634806100000|2021-10-21 08:48:20|546.2|545.9|546.5|546.2|546.6|546.2|546.2|545.9|3501
1634806110000|2021-10-21 08:48:30|546.6|546.3|546.5|546.2|546.6|546.4|546.4|546.2|841
1634806120000|2021-10-21 08:48:40|546.4||546.5||546.5||546.4||0
1634806130000|2021-10-21 08:48:50|546.4|546.1|546.1|545.7|546.4|546.1|546.1|545.7|1885
1634806140000|2021-10-21 08:49:00|546|545.8|546.3|545.9|546.3|545.9|546|545.7|460
1634806150000|2021-10-21 08:49:10|546.2|546|546.2|546|546.2|546|546.2|546|0
1634806180000|2021-10-21 08:49:40|546.1||546.1||546.1||546.1||0
1634806190000|2021-10-21 08:49:50|546|545.9|545.9|545.6|546|545.9|545.8|545.6|3129
1634806200000|2021-10-21 08:50:00|546|545.7|546|545.8|546|545.8|546|545.7|0
1634806210000|2021-10-21 08:50:10|546.1|545.9|546|545.7|546.2|546|546|545.7|1203
1634806220000|2021-10-21 08:50:20|546.1|545.8|546.1|545.8|546.2|545.8|546.1|545.8|400
1634806230000|2021-10-21 08:50:30|546.2|545.9|546|545.8|546.2|545.9|545.9|545.6|5273
1634806240000|2021-10-21 08:50:40|||||||||280
1634806250000|2021-10-21 08:50:50|546.1|545.9|546.2|545.9|546.3|545.9|546.1|545.8|1100
1634806260000|2021-10-21 08:51:00|546.1|545.8|546.1|545.8|546.1|545.8|546.1|545.8|0
1634806270000|2021-10-21 08:51:10|546.2|545.9|546.1|545.9|546.3|545.9|546.1|545.8|0
1634806280000|2021-10-21 08:51:20|546.2|546|546.9|546.6|546.9|546.7|546.2|546|10070
1634806290000|2021-10-21 08:51:30|547|546.5|547.1|546.8|547.1|546.9|546.9|546.5|2770
1634806300000|2021-10-21 08:51:40|547|546.7|546.7|546.5|547|546.7|546.6|546.3|4827
1634806320000|2021-10-21 08:52:00|546.8|546.6|547.1|546.8|547.1|546.8|546.7|546.6|2632
1634806330000|2021-10-21 08:52:10|547|546.7|547|546.6|547|546.7|547|546.6|0
1634806340000|2021-10-21 08:52:20|546.9|546.7|546.7|546.5|546.9|546.7|546.7|546.3|4626
1634806360000|2021-10-21 08:52:40|546.6|546.4|546.5|546.3|546.6|546.4|546.5|546.3|2
1634806390000|2021-10-21 08:53:10|546.4|546.2|546.4|546.1|546.6|546.3|546.3|546|3113
1634806400000|2021-10-21 08:53:20|546.3|546|546.4|546|546.4|546|546.2|545.9|500
1634806410000|2021-10-21 08:53:30|546.3|545.9|546.3|545.9|546.3|545.9|546.3|545.9|0
1634806420000|2021-10-21 08:53:40|546.4|546|546.3|546.1|546.4|546.1|546.3|545.9|900
1634806440000|2021-10-21 08:54:00||546||546||546||546|0
1634806450000|2021-10-21 08:54:10|546.2|546.1|546.3|545.9|546.3|546.1|546.2|545.9|345
1634806460000|2021-10-21 08:54:20|546.2|546|546.2|545.9|546.2|546|546.2|545.9|0
1634806480000|2021-10-21 08:54:40||546||546||546||546|0
1634806490000|2021-10-21 08:54:50|546.3|546.1|546.6|546.2|546.6|546.3|546.3|546.1|4227
1634806500000|2021-10-21 08:55:00|546.5|546.3|546.5|546.2|546.6|546.3|546.5|546.2|0
1634806510000|2021-10-21 08:55:10|546.6|546.1|546.4|546|546.6|546.4|546.3|545.9|10998
1634806530000|2021-10-21 08:55:30|546.3|546.1|546.2|546|546.3|546.1|546.2|546|0
1634806540000|2021-10-21 08:55:40|546.1|545.9|546.1|545.8|546.1|545.9|545.8|545.7|4160
1634806550000|2021-10-21 08:55:50|546.2|545.9|545.9|545.6|546.2|545.9|545.9|545.6|0
1634806560000|2021-10-21 08:56:00|545.8|545.5|545.5|545.2|546|545.6|545.5|545.2|14242
1634806570000|2021-10-21 08:56:10|545.4|545.3|545.4|545.2|545.5|545.3|545.2|545|1063
1634806580000|2021-10-21 08:56:20|545.5|545.3|545.6|545.4|545.6|545.4|545.5|545.3|727
1634806590000|2021-10-21 08:56:30||545.3||545.3||545.3||545.3|0
1634806600000|2021-10-21 08:56:40|545.5|545.2|545.5|545.2|545.5|545.2|545.4|545.2|600
1634806610000|2021-10-21 08:56:50|545.6|545.3|545.8|545.5|545.8|545.5|545.6|545.3|2718
1634806620000|2021-10-21 08:57:00|545.6|545.4|545.4|545.2|545.6|545.4|545.4|545.2|7
1634806630000|2021-10-21 08:57:10|545.5|545.3|545.5|545.3|545.7|545.4|545.5|545.1|920
1634806650000|2021-10-21 08:57:30|545.6|545.4|545.9|545.6|546|545.6|545.6|545.4|777
1634806660000|2021-10-21 08:57:40|545.8||545.8||545.8||545.8||0
1634806680000|2021-10-21 08:58:00|545.7|545.5|545.6|545.3|545.7|545.5|545.5|545.3|2780
1634806690000|2021-10-21 08:58:10|545.5|545.4|545.6|545.4|545.7|545.6|545.5|545.3|2989
1634806710000|2021-10-21 08:58:30|545.7|545.5|546.1|545.8|546.3|545.9|545.7|545.5|3966
1634806720000|2021-10-21 08:58:40|546|545.9|546.1|545.8|546.1|545.9|546|545.8|346
1634806730000|2021-10-21 08:58:50|546|545.9|546.2|545.9|546.2|546|546|545.9|945
1634806740000|2021-10-21 08:59:00|546.1|545.8|546.2|545.9|546.2|546.1|546.1|545.8|1100
1634806750000|2021-10-21 08:59:10|546.1|545.8|546|545.8|546.1|545.9|545.9|545.8|314
1634806760000|2021-10-21 08:59:20|545.9|545.7|545.9|545.6|545.9|545.7|545.8|545.6|852
1634806770000|2021-10-21 08:59:30|545.8||545.8||545.8||545.8||0
1634806780000|2021-10-21 08:59:40|545.7|545.5|545.6|545.4|545.7|545.5|545.6|545.4|670
1634806790000|2021-10-21 08:59:50|545.5|545.3|545.5|545.2|545.5|545.4|545.4|545.2|993
1634806800000|2021-10-21 09:00:00|545.4|545.3|545.4|545.2|545.4|545.3|545.4|545.2|0
1634806810000|2021-10-21 09:00:10|545.3||545.3||545.3||545.3||0
1634806820000|2021-10-21 09:00:20|545.4||545.4||545.4||545.3||1110
1634806830000|2021-10-21 09:00:30|545.3||545.3||545.3||545.3||0
1634806840000|2021-10-21 09:00:40|545.4|545.3|545.5|545.2|545.7|545.3|545.4|545.2|1740
1634806860000|2021-10-21 09:01:00|545.4|545.1|545.3|545|545.4|545.1|545.2|545|65
1634806900000|2021-10-21 09:01:40|545.2|545.1|545.3|545.2|545.4|545.2|545.2|545|1429
1634806910000|2021-10-21 09:01:50|545.4|545.3|545.6|545.4|545.7|545.5|545.4|545.2|420
1634806920000|2021-10-21 09:02:00||545.3||545.2||545.3||545.1|0
1634806940000|2021-10-21 09:02:20|545.5||545.5||545.5||545.5||155
1634806950000|2021-10-21 09:02:30|545.6|545.3|545.6|545.4|545.8|545.5|545.5|545.3|1274
1634806960000|2021-10-21 09:02:40|545.7|545.5|546.2|545.9|546.2|545.9|545.7|545.5|721
1634806970000|2021-10-21 09:02:50|546.1|546|546.2|545.9|546.3|546|546.1|545.8|1775
1634806980000|2021-10-21 09:03:00|546.3|545.8|546.1|545.9|546.3|545.9|546.1|545.8|0
1634806990000|2021-10-21 09:03:10||545.8||545.8||545.8||545.8|0
1634807000000|2021-10-21 09:03:20|546|545.7|545.9|545.7|546|545.8|545.9|545.5|3339
1634807010000|2021-10-21 09:03:30|546|545.8|546.2|545.8|546.2|545.9|545.9|545.8|1117
1634807020000|2021-10-21 09:03:40|546.1|545.9|546.1|545.8|546.1|545.9|546.1|545.8|0
1634807030000|2021-10-21 09:03:50|546.2|546|546.4|546.1|546.4|546.1|546.1|545.9|5272
1634807050000|2021-10-21 09:04:10||546.2||546.2||546.2||546.1|0
1634807060000|2021-10-21 09:04:20|546.3|546.1|546.4|546|546.4|546.1|546.3|545.9|3
1634807070000|2021-10-21 09:04:30|546.3|545.9|546|545.9|546.3|545.9|546|545.9|1512
1634807080000|2021-10-21 09:04:40|545.9|545.8|545.9|545.6|546|545.8|545.8|545.6|685
1634807090000|2021-10-21 09:04:50||545.7||545.7||545.7||545.7|0
1634807100000|2021-10-21 09:05:00|||||||||74
1634807120000|2021-10-21 09:05:20|546|545.8|546.3|546|546.3|546.1|546|545.8|2862
1634807130000|2021-10-21 09:05:30|546.2|545.9|546.2|546|546.2|546|546.2|545.9|0
1634807140000|2021-10-21 09:05:40|546.1|545.9|546.1|545.8|546.1|545.9|546|545.7|2275
1634807150000|2021-10-21 09:05:50|546||546||546||546||0
1634807170000|2021-10-21 09:06:10|546.1|545.9|546.3|546|546.3|546.1|546.1|545.8|1606
1634807180000|2021-10-21 09:06:20|546.2|546.1|546.2|546|546.2|546.1|546.1|546|2
1634807190000|2021-10-21 09:06:30|546.1|545.9|546.2|545.9|546.2|545.9|546.1|545.8|306
1634807200000|2021-10-21 09:06:40|546.3|546|546.3|546|546.4|546.2|546.3|546|5221
1634807210000|2021-10-21 09:06:50|546.2|545.9|546|545.8|546.2|546|546|545.7|771
1634807220000|2021-10-21 09:07:00|545.9|545.7|545.8|545.6|545.9|545.7|545.8|545.6|2128
1634807230000|2021-10-21 09:07:10|545.7|545.5|545.5|545.2|545.8|545.5|545.5|545.2|1375
1634807240000|2021-10-21 09:07:20|545.7|545.3|545.7|545.3|545.7|545.4|545.4|545.2|7176
1634807250000|2021-10-21 09:07:30|545.6|545.4|545.4|545.2|545.6|545.4|545.2|545.1|2898
1634807280000|2021-10-21 09:08:00|545.5|545.3|545.5|545.3|545.5|545.4|545.4|545.3|894
1634807290000|2021-10-21 09:08:10|545.4|545.2|545.5|545.2|545.5|545.3|545.3|545.2|1267
1634807300000|2021-10-21 09:08:20|545.4|545.3|545.5|545.2|545.5|545.3|545.4|545.2|1000
1634807310000|2021-10-21 09:08:30|545.4|545.1|545.4|545.2|545.4|545.2|545.4|545.1|0
1634807320000|2021-10-21 09:08:40|545.3|545.1|545.3|545.1|545.3|545.2|545.2|545.1|2738
1634807330000|2021-10-21 09:08:50||545.2||545.1||545.2||545.1|1428
1634807340000|2021-10-21 09:09:00|545.4|545.2|545.4|545.1|545.5|545.3|545.4|545.1|228
1634807360000|2021-10-21 09:09:20|545.3||545.3||545.3||545.2||480
1634807370000|2021-10-21 09:09:30|545.2|545|545|544.8|545.2|545|545|544.8|8149
1634807380000|2021-10-21 09:09:40|545.1|544.9|544.9|544.7|545.1|544.9|544.9|544.7|3011
1634807390000|2021-10-21 09:09:50|544.8|544.6|544.8|544.6|544.8|544.6|544.7|544.6|1407
1634807400000|2021-10-21 09:10:00|544.7|544.5|544.7|544.5|544.9|544.7|544.6|544.4|8897
1634807410000|2021-10-21 09:10:10|544.6||544.6||544.6||544.6||0
1634807420000|2021-10-21 09:10:20|544.7||544.7||544.7||544.7||727
1634807440000|2021-10-21 09:10:40|544.6||544.6||544.6||544.6||0
1634807450000|2021-10-21 09:10:50|||||||||1267
1634807460000|2021-10-21 09:11:00|544.5|544.4|544.4|544.2|544.5|544.4|544.4|544.2|358
1634807480000|2021-10-21 09:11:20||544.3||544.2||544.3||544.2|200
1634807500000|2021-10-21 09:11:40|544.5|544.3|544.9|544.6|545|544.8|544.5|544.3|7387
1634807510000|2021-10-21 09:11:50|544.7|544.5|544.8|544.5|544.8|544.7|544.4|544.3|6181
1634807520000|2021-10-21 09:12:00|544.9|544.6|544.8|544.4|544.9|544.6|544.8|544.4|0
1634807530000|2021-10-21 09:12:10||544.5||544.5||544.5||544.5|0
1634807540000|2021-10-21 09:12:20|544.7|544.4|544.5|544.2|544.7|544.4|544.5|544.2|0
1634807550000|2021-10-21 09:12:30|544.6|544.3|545.1|544.8|545.1|544.8|544.5|544.3|9716
1634807580000|2021-10-21 09:13:00|545|544.7|544.7|544.4|545|544.7|544.7|544.3|1451
1634807590000|2021-10-21 09:13:10|544.6||544.6||544.7||544.6||0
1634807610000|2021-10-21 09:13:30|544.7|544.3|544.6|544.4|544.7|544.4|544.5|544.2|6
1634807620000|2021-10-21 09:13:40|544.5|544.3|544.4|544.2|544.5|544.3|544.4|544.2|2
1634807640000|2021-10-21 09:14:00|544.3|544.1|544.2|544.1|544.3|544.2|544.1|543.9|3711
1634807650000|2021-10-21 09:14:10|544.3|544.2|544.4|544.2|544.4|544.2|544.3|544.2|1000
1634807660000|2021-10-21 09:14:20|||||||||300
1634807670000|2021-10-21 09:14:30|544.5|544.3|544.8|544.5|544.9|544.7|544.5|544.3|4748
1634807680000|2021-10-21 09:14:40|544.7|544.4|544.7|544.4|544.7|544.4|544.7|544.4|0
1634807690000|2021-10-21 09:14:50||544.5||544.4||544.5||544.4|1000
1634807700000|2021-10-21 09:15:00|544.6|544.3|544.6|544.3|544.6|544.3|544.6|544.3|0
1634807710000|2021-10-21 09:15:10|544.7|544.4|544.7|544.4|544.7|544.5|544.7|544.4|2216
1634807720000|2021-10-21 09:15:20|544.6|544.3|544.6|544.4|544.6|544.4|544.6|544.3|0
1634807730000|2021-10-21 09:15:30|544.7|544.3|544.7|544.6|544.7|544.6|544.7|544.3|358
1634807740000|2021-10-21 09:15:40|544.6|544.5|544.7|544.4|544.7|544.5|544.6|544.3|448
1634807760000|2021-10-21 09:16:00|544.8|544.5|544.9|544.6|544.9|544.7|544.8|544.5|3381
1634807770000|2021-10-21 09:16:10|544.8|544.5|544.8|544.5|544.8|544.7|544.7|544.4|4
1634807800000|2021-10-21 09:16:40|544.9|544.6|544.9|544.6|544.9|544.8|544.9|544.6|1800
1634807810000|2021-10-21 09:16:50||544.7||544.6||544.7||544.6|0
1634807820000|2021-10-21 09:17:00|545|544.9|545.3|545.1|545.4|545.1|545|544.6|5650
1634807830000|2021-10-21 09:17:10|545.2||545.2||545.2||545.2||0
1634807840000|2021-10-21 09:17:20|545.1|545|545.1|544.8|545.1|545|545.1|544.8|4
1634807850000|2021-10-21 09:17:30|545|544.9|544.8|544.6|545|545|544.8|544.5|106
1634807860000|2021-10-21 09:17:40||544.5||544.6||544.6||544.5|0
1634807870000|2021-10-21 09:17:50|544.7|544.5|544.8|544.6|544.8|544.7|544.7|544.5|177
1634807880000|2021-10-21 09:18:00|544.9|544.7|544.9|544.6|544.9|544.8|544.9|544.6|1784
1634807890000|2021-10-21 09:18:10||544.7||544.7||544.7||544.7|0
1634807900000|2021-10-21 09:18:20|544.8|544.6|544.8|544.5|544.9|544.8|544.8|544.5|1028
1634807910000|2021-10-21 09:18:30|544.9|544.6|544.9|544.6|544.9|544.6|544.9|544.6|0
1634807920000|2021-10-21 09:18:40|544.8|544.5|544.7|544.4|544.8|544.5|544.7|544.4|0
1634807930000|2021-10-21 09:18:50|544.6|544.3|544.6|544.3|544.6|544.3|544.6|544.3|0
1634807940000|2021-10-21 09:19:00||544.4||544.4||544.4||544.4|0
1634807960000|2021-10-21 09:19:20|544.5|544.3|544.4|544.2|544.5|544.3|544.4|544.2|0
1634807970000|2021-10-21 09:19:30|544.5|544.3|544.5|544.3|544.5|544.3|544.5|544.3|342
1634807980000|2021-10-21 09:19:40|544.6|544.4|544.6|544.4|544.6|544.4|544.6|544.4|477
1634807990000|2021-10-21 09:19:50|544.5|544.3|544.4|544.1|544.6|544.3|544.4|544.1|393
1634808000000|2021-10-21 09:20:00|544.3|544|544.1|544|544.3|544|544.1|544|3206
1634808010000|2021-10-21 09:20:10|544|543.9|544|543.8|544|543.9|544|543.7|41
1634808020000|2021-10-21 09:20:20|544.2|543.7|543.7|543.4|544.3|544.1|543.7|543.4|35400
1634808030000|2021-10-21 09:20:30|543.8|543.7|543.8|543.5|544|543.7|543.6|543.4|7033
1634808050000|2021-10-21 09:20:50|543.9|543.6|543.9|543.6|544|543.7|543.9|543.6|482
1634808060000|2021-10-21 09:21:00|544|543.7|544|543.7|544.1|543.9|544|543.7|3116
1634808070000|2021-10-21 09:21:10|544.1|543.8|544.1|543.8|544.1|543.8|544.1|543.8|0
1634808080000|2021-10-21 09:21:20||543.9||543.8||543.9||543.8|0
1634808100000|2021-10-21 09:21:40|544|543.9|544.1|543.9|544.1|543.9|544|543.8|0
1634808110000|2021-10-21 09:21:50|544.2|544|544.6|544.3|544.7|544.3|544.2|544|10253
1634808120000|2021-10-21 09:22:00|544.7|544.4|544.7|544.6|544.7|544.6|544.7|544.4|0
1634808130000|2021-10-21 09:22:10|544.6|544.5|544.7|544.4|544.7|544.5|544.6|544.4|1034
1634808140000|2021-10-21 09:22:20|544.8|544.5|544.9|544.6|544.9|544.7|544.8|544.5|1232
1634808150000|2021-10-21 09:22:30|544.8|544.7|544.9|544.7|544.9|544.8|544.8|544.6|2973
1634808160000|2021-10-21 09:22:40||544.6||544.6||544.6||544.6|200
1634808170000|2021-10-21 09:22:50|544.8|544.5|544.6|544.2|544.8|544.5|544.6|544.2|0
1634808180000|2021-10-21 09:23:00||544.3||544.3||544.3||544.3|0
1634808190000|2021-10-21 09:23:10|544.5|544.2|544.7|544.4|544.7|544.5|544.5|544.2|2987
1634808200000|2021-10-21 09:23:20|545.1|544.5|544.6|544.4|545.1|545|544.6|544.4|25268
1634808210000|2021-10-21 09:23:30|544.7|544.5|545|544.7|545.1|544.9|544.7|544.5|6880
1634808220000|2021-10-21 09:23:40||544.8||544.7||544.8||544.7|113
1634808230000|2021-10-21 09:23:50||544.8||544.7||544.8||544.7|0
1634808240000|2021-10-21 09:24:00||544.8||544.8||544.8||544.8|0
1634808250000|2021-10-21 09:24:10|545.1||545||545.1||545||2000
1634808260000|2021-10-21 09:24:20|545.1|544.9|545.1|544.8|545.1|545|544.9|544.8|1653
1634808270000|2021-10-21 09:24:30|545||545.1||545.1||545||19
1634808280000|2021-10-21 09:24:40||544.9||544.8||544.9||544.8|0
1634808290000|2021-10-21 09:24:50||544.9||544.9||544.9||544.9|0
1634808300000|2021-10-21 09:25:00|545.2|545|545.4|545.1|545.4|545.1|545.2|545|774
1634808310000|2021-10-21 09:25:10|545.3|545|545.3|545.1|545.3|545.1|545.3|545|0
1634808340000|2021-10-21 09:25:40|545.4|545.2|545.5|545.2|545.5|545.3|545.4|545.2|775
1634808350000|2021-10-21 09:25:50|545.4|545.3|545.5|545.2|545.5|545.3|545.4|545.2|3
1634808360000|2021-10-21 09:26:00||545.3||545.3||545.3||545.2|0
1634808400000|2021-10-21 09:26:40|545.4|545.2|545.2|545|545.4|545.2|545.2|545|2322
1634808410000|2021-10-21 09:26:50|545.1|544.9|545.2|545|545.2|545|545.1|544.8|1107
1634808420000|2021-10-21 09:27:00|545.1|544.9|545.1|544.8|545.2|545|545.1|544.8|494
1634808430000|2021-10-21 09:27:10|545|544.7|545|544.7|545|544.7|545|544.7|300
1634808440000|2021-10-21 09:27:20|545.1|544.8|545.1|544.8|545.1|544.8|545.1|544.8|0
1634808460000|2021-10-21 09:27:40||544.9||545||545||544.9|1118
1634808470000|2021-10-21 09:27:50|545.2|545.1|545.2|544.9|545.2|545.1|545.2|544.9|638
1634808480000|2021-10-21 09:28:00||544.8||544.9||544.9||544.8|0
1634808490000|2021-10-21 09:28:10|545|544.8|545|544.9|545|544.9|545|544.7|507
1634808510000|2021-10-21 09:28:30|545.1|545|545.3|545|545.3|545.1|545.1|544.9|6372
1634808530000|2021-10-21 09:28:50|545.2|545.1|545.2|545|545.2|545.1|545.2|545|4
1634808540000|2021-10-21 09:29:00|545.1|544.9|544.9|544.7|545.1|544.9|544.8|544.6|5087
1634808550000|2021-10-21 09:29:10|545|544.8|545.2|544.8|545.3|544.9|545|544.8|831
1634808560000|2021-10-21 09:29:20|545.1||545.1||545.1||545.1||0
1634808570000|2021-10-21 09:29:30|||||||||47
1634808580000|2021-10-21 09:29:40|545.2|544.9|545.1|544.8|545.3|545.1|545.1|544.8|2166
1634808590000|2021-10-21 09:29:50|545.2|544.7|545.1|544.8|545.2|544.8|545.1|544.7|1000
1634808620000|2021-10-21 09:30:20|545.2|544.9|545.4|545.1|545.4|545.1|545.2|544.9|3291
1634808630000|2021-10-21 09:30:30|545.5|545|545.4|545.1|545.7|545.3|545.4|545|0
1634808640000|2021-10-21 09:30:40||545||545.1||545.1||545|0
1634808670000|2021-10-21 09:31:10|545.3||545.4||545.4||545.2||258
1634808680000|2021-10-21 09:31:20||545.2||545.1||545.3||545.1|1385
1634808690000|2021-10-21 09:31:30|545.3|545|545.2|545|545.3|545|545.2|545|0
1634808700000|2021-10-21 09:31:40||544.9||544.9||544.9||544.9|0
1634808710000|2021-10-21 09:31:50|545.3|545|545.3|545.1|545.3|545.1|545.3|545|1377
1634808720000|2021-10-21 09:32:00|545.4|545.2|545.4|545.1|545.4|545.2|545.3|545.1|0
1634808730000|2021-10-21 09:32:10||545.2||545.2||545.2||545.2|490
1634808740000|2021-10-21 09:32:20|545.3|545.1|545.2|545.1|545.3|545.1|545.2|545.1|0
1634808760000|2021-10-21 09:32:40|545.1|545|545.1|544.9|545.2|545|545.1|544.9|67
1634808770000|2021-10-21 09:32:50||544.8||544.8||544.8||544.8|0
1634808790000|2021-10-21 09:33:10|545.2|544.9|545.1|544.9|545.2|545|545.1|544.9|77
1634808800000|2021-10-21 09:33:20||545||545||545||545|30
1634808810000|2021-10-21 09:33:30||544.9||544.9||544.9||544.9|0
1634808840000|2021-10-21 09:34:00||545||544.9||545||544.9|25
1634808860000|2021-10-21 09:34:20|545|544.8|544.8|544.6|545.1|544.9|544.8|544.6|9850
1634808870000|2021-10-21 09:34:30|544.9|544.7|545|544.7|545|544.9|544.9|544.7|1844
1634808890000|2021-10-21 09:34:50|544.9|544.6|544.9|544.7|544.9|544.7|544.9|544.6|0
1634808900000|2021-10-21 09:35:00|544.8|544.8|545|544.7|545|544.8|544.8|544.7|2938
1634808910000|2021-10-21 09:35:10|544.9|544.8|544.9|544.7|544.9|544.8|544.9|544.7|0
1634808940000|2021-10-21 09:35:40||544.8||544.7||544.8||544.7|2023
1634808950000|2021-10-21 09:35:50||544.6||544.6||544.6||544.6|20
1634808970000|2021-10-21 09:36:10|544.8|544.8|544.9|544.6|544.9|544.8|544.8|544.6|5
1634808980000|2021-10-21 09:36:20|545|544.8|545|544.8|545.2|545|545|544.8|3369
1634808990000|2021-10-21 09:36:30|544.9||545||545||544.9||0
1634809010000|2021-10-21 09:36:50|545.1|544.9|545.2|544.9|545.2|545|545|544.9|1761
1634809020000|2021-10-21 09:37:00|545.1|545|545.1|545|545.2|545|545.1|544.9|955
1634809030000|2021-10-21 09:37:10|545.2|544.9|545.1|544.9|545.2|545|545|544.8|1516
1634809050000|2021-10-21 09:37:30|||||||||250
1634809060000|2021-10-21 09:37:40||544.8||544.8||544.8||544.8|0
1634809080000|2021-10-21 09:38:00|545|544.9|544.8|544.6|545.1|545|544.8|544.6|2149
1634809090000|2021-10-21 09:38:10|544.9|544.7|545|544.8|545|544.8|544.8|544.7|2405
1634809100000|2021-10-21 09:38:20||544.7||544.7||544.7||544.7|0
1634809110000|2021-10-21 09:38:30|544.9|544.8|545|544.8|545|544.8|544.8|544.7|2481
1634809120000|2021-10-21 09:38:40|544.9|544.7|544.9|544.7|544.9|544.7|544.9|544.7|0
1634809160000|2021-10-21 09:39:20|544.8|544.6|544.7|544.5|544.8|544.6|544.7|544.5|2329
1634809170000|2021-10-21 09:39:30|544.6||544.6||544.6||544.6||0
1634809180000|2021-10-21 09:39:40|544.5|544.4|544.3|544.2|544.5|544.4|544.3|544.2|1169
1634809190000|2021-10-21 09:39:50|544.2|544.1|544.1|543.8|544.3|544.1|544.1|543.8|782
1634809200000|2021-10-21 09:40:00|544||544||544||544||0
1634809210000|2021-10-21 09:40:10|543.9|543.7|543.7|543.6|543.9|543.7|543.7|543.5|2800
1634809220000|2021-10-21 09:40:20|543.6|543.5|543.9|543.7|543.9|543.8|543.6|543.4|4254
1634809230000|2021-10-21 09:40:30|544||543.9||544||543.9||0
1634809250000|2021-10-21 09:40:50|544|543.8|543.9|543.8|544|543.8|543.9|543.8|1610
1634809260000|2021-10-21 09:41:00|544|543.9|544.3|544.1|544.3|544.1|544|543.9|2637
1634809270000|2021-10-21 09:41:10|544.2|544|544.2|544|544.2|544|544|543.8|1836
1634809280000|2021-10-21 09:41:20|544.3|543.9|544|543.8|544.3|543.9|544|543.8|10777
1634809290000|2021-10-21 09:41:30|544.1|543.9|543.7|543.6|544.1|543.9|543.7|543.6|1401
1634809300000|2021-10-21 09:41:40|543.6|543.3|543.6|543.4|543.6|543.4|543.6|543.2|8028
1634809310000|2021-10-21 09:41:50|543.5|543.3|543.5|543.2|543.5|543.3|543.5|543.2|337
1634809330000|2021-10-21 09:42:10|543.4|543.1|543.4|543.1|543.4|543.1|543.4|543.1|0
1634809340000|2021-10-21 09:42:20|543.3||543.3||543.3||543.3||200
1634809370000|2021-10-21 09:42:50|543.2|543|543.3|543.1|543.3|543.1|543.2|543|2635
1634809410000|2021-10-21 09:43:30|543.4|543.2|543.3|543.1|543.4|543.2|543.3|543.1|1241
1634809420000|2021-10-21 09:43:40|543.2|543|543.3|543|543.3|543|543.2|543|0
1634809440000|2021-10-21 09:44:00|543.2|542.9|543.1|543|543.2|543|542.9|542.7|9097
1634809460000|2021-10-21 09:44:20|543|542.9|543.1|542.9|543.1|542.9|543|542.8|1343
1634809480000|2021-10-21 09:44:40|||||||||244
1634809490000|2021-10-21 09:44:50|543|542.7|543.1|543|543.1|543|542.8|542.6|21779
1634809500000|2021-10-21 09:45:00|543|542.9|543|542.8|543.1|542.9|543|542.8|310
1634809510000|2021-10-21 09:45:10|543.1|543|543.4|543.2|543.4|543.2|543.1|543|5142
1634809520000|2021-10-21 09:45:20|543.3|543.1|543.3|543.1|543.3|543.1|543.2|543.1|2
1634809540000|2021-10-21 09:45:40||543.2||543.1||543.2||543.1|500
1634809580000|2021-10-21 09:46:20|543.2|543|543.3|543|543.3|543.1|543.1|543|1001
1634809600000|2021-10-21 09:46:40|543.2|542.9|542.7|542.4|543.2|542.9|542.6|542.3|53256
1634809610000|2021-10-21 09:46:50|542.8||542.8||542.8||542.8||0
1634809620000|2021-10-21 09:47:00|542.7||542.7||542.7||542.7||0
1634809630000|2021-10-21 09:47:10|542.6||542.6||542.6||542.6||0
1634809640000|2021-10-21 09:47:20|542.5|542.3|542.5|542.2|542.5|542.3|542.4|542.2|1205
1634809650000|2021-10-21 09:47:30|542.6|542.3|542.6|542.4|542.7|542.5|542.6|542.3|1906
1634809660000|2021-10-21 09:47:40|542.7|542.5|542.7|542.4|542.8|542.6|542.6|542.4|314
1634809670000|2021-10-21 09:47:50||542.5||542.5||542.5||542.5|0
1634809680000|2021-10-21 09:48:00|542.8|542.6|542.7|542.5|542.8|542.6|542.7|542.5|925
1634809690000|2021-10-21 09:48:10|542.8|542.6|542.8|542.6|542.8|542.6|542.8|542.6|616
1634809710000|2021-10-21 09:48:30|542.7|542.7|543.2|542.9|543.2|543.1|542.7|542.7|6277
1634809730000|2021-10-21 09:48:50|543.1|543|543.2|543|543.2|543|543.1|543|1140
1634809740000|2021-10-21 09:49:00|543.3|543.1|543.5|543.3|543.6|543.4|543.3|543|6772
1634809750000|2021-10-21 09:49:10|543.6||543.5||543.7||543.5||9
1634809760000|2021-10-21 09:49:20|543.6|543.4|543.9|543.5|544|543.6|543.5|543.4|2850
1634809770000|2021-10-21 09:49:30|544|543.6|543.9|543.7|544|543.7|543.9|543.6|0
1634809780000|2021-10-21 09:49:40|544|543.6|543.6|543.4|544|543.6|543.6|543.3|870
1634809790000|2021-10-21 09:49:50|543.7|543.3|543.7|543.4|543.7|543.4|543.7|543.3|1500
1634809800000|2021-10-21 09:50:00||543.5||543.5||543.5||543.5|50
1634809810000|2021-10-21 09:50:10|543.6|543.4|543.7|543.3|543.7|543.4|543.5|543.3|400
1634809820000|2021-10-21 09:50:20|543.8|543.4|543.8|543.6|543.8|543.6|543.8|543.4|221
1634809830000|2021-10-21 09:50:30|543.9|543.7|543.9|543.7|544|543.7|543.9|543.7|313
1634809840000|2021-10-21 09:50:40|544|543.8|544.4|543.9|544.5|544.1|544|543.8|1250
1634809850000|2021-10-21 09:50:50|544.3|544|544.2|544|544.3|544|544.2|544|0
1634809860000|2021-10-21 09:51:00|544.3||544.3||544.3||544.3||0
1634809870000|2021-10-21 09:51:10||544.1||544||544.1||544|0
1634809880000|2021-10-21 09:51:20|544.4|544.1|544.7|544.4|544.7|544.4|544.3|544.1|1729
1634809900000|2021-10-21 09:51:40|544.8|544.5|544.6|544.4|545|544.6|544.6|544.4|3367
1634809910000|2021-10-21 09:51:50|544.7|544.5|544.7|544.5|544.8|544.6|544.6|544.4|3506
1634809920000|2021-10-21 09:52:00|544.8|544.6|544.8|544.6|545.1|544.7|544.7|544.6|4265
1634809930000|2021-10-21 09:52:10||544.7||544.6||544.7||544.6|1344
1634809940000|2021-10-21 09:52:20|544.7|544.3|544.6|544.4|544.7|544.5|544.5|544.3|11776
1634809950000|2021-10-21 09:52:30|544.7|544.3|544.6|544.4|544.7|544.4|544.5|544.3|5916
1634809960000|2021-10-21 09:52:40|544.7|544.5|544.7|544.5|545|544.7|544.7|544.5|4217
1634809970000|2021-10-21 09:52:50|544.6|544.4|544.7|544.4|544.8|544.4|544.5|544.3|843
1634809980000|2021-10-21 09:53:00||544.5||544.4||544.5||544.4|0
1634809990000|2021-10-21 09:53:10|544.8|544.5|544.9|544.5|544.9|544.6|544.8|544.4|413
1634810000000|2021-10-21 09:53:20|544.8|544.6|544.6|544.3|544.9|544.6|544.6|544.3|0
1634810010000|2021-10-21 09:53:30|544.7|544.4|544.8|544.5|544.8|544.5|544.7|544.4|1155
1634810020000|2021-10-21 09:53:40||544.6||544.6||544.6||544.6|0
1634810030000|2021-10-21 09:53:50|544.9|544.7|545|544.7|545.1|544.8|544.9|544.7|1463
1634810040000|2021-10-21 09:54:00|545.1|544.8|545.5|545.2|545.5|545.2|545|544.8|4209
1634810050000|2021-10-21 09:54:10|545.4|545.1|545.2|545|545.4|545.1|545.1|544.8|2920
1634810060000|2021-10-21 09:54:20|545.3|545.1|545.6|545.3|545.9|545.6|545.3|545.1|5964
1634810070000|2021-10-21 09:54:30|545.7|545.4|545.7|545.4|545.7|545.4|545.7|545.4|1000
1634810080000|2021-10-21 09:54:40|545.6|545.3|545.8|545.4|545.8|545.5|545.6|545.2|0
1634810090000|2021-10-21 09:54:50|545.7||545.7||545.7||545.7||0
1634810110000|2021-10-21 09:55:10|545.8|545.5|545.7|545.5|545.8|545.5|545.7|545.5|0
1634810120000|2021-10-21 09:55:20|545.6|545.4|545.6|545.4|545.6|545.4|545.5|545.4|6
1634810130000|2021-10-21 09:55:30|545.5|545.3|545.4|545.1|545.5|545.3|545.4|545|846
1634810140000|2021-10-21 09:55:40|545.5|545.2|545.5|545.2|545.5|545.4|545.4|545.2|0
1634810150000|2021-10-21 09:55:50|545.6|545.5|545.7|545.3|545.7|545.5|545.5|545.3|2060
1634810160000|2021-10-21 09:56:00|545.6||545.5||545.6||545.5||0
1634810170000|2021-10-21 09:56:10|545.6||545.6||545.6||545.6||0
1634810180000|2021-10-21 09:56:20|545.7|545.4|545.8|545.5|545.8|545.5|545.6|545.4|371
1634810200000|2021-10-21 09:56:40|545.9|545.6|546.1|545.9|546.1|546|545.9|545.6|6215
1634810210000|2021-10-21 09:56:50|546|545.8|546|545.8|546|545.8|546|545.8|0
1634810220000|2021-10-21 09:57:00|546.1|545.9|546.1|545.8|546.1|545.9|546.1|545.8|252
1634810230000|2021-10-21 09:57:10|546||546.1||546.1||546||0
1634810250000|2021-10-21 09:57:30|546||546||546||546||0
1634810260000|2021-10-21 09:57:40|545.9|545.7|546|545.7|546|545.7|545.9|545.7|1105
1634810270000|2021-10-21 09:57:50||545.8||545.7||545.8||545.7|400
1634810280000|2021-10-21 09:58:00||545.8||545.7||545.8||545.7|0
1634810310000|2021-10-21 09:58:30|546.1|546|545.7|545.5|546.1|546|545.7|545.5|4176
1634810320000|2021-10-21 09:58:40|545.6|545.4|545.7|545.5|545.7|545.5|545.5|545.2|658
1634810330000|2021-10-21 09:58:50|545.8|545.6|545.7|545.3|545.8|545.6|545.6|545.3|1248
1634810340000|2021-10-21 09:59:00|545.6|545.2|545.5|545.1|545.6|545.3|545.5|545.1|0
1634810350000|2021-10-21 09:59:10|545.4|545.2|545.4|545.2|545.4|545.2|545.4|545.2|83
1634810360000|2021-10-21 09:59:20|545.3|545.1|545.2|544.9|545.3|545.1|545.2|544.8|504
1634810380000|2021-10-21 09:59:40|545.4|545|545.3|545.2|545.4|545.2|545.3|545|3269
1634810390000|2021-10-21 09:59:50|545.2|545.1|545.2|545|545.3|545.1|545.2|545|1028
1634810400000|2021-10-21 10:00:00|545.1|544.9|545.1|544.8|545.1|544.9|545.1|544.8|50
1634810410000|2021-10-21 10:00:10|545.2|544.9|545.2|545|545.2|545|545.1|544.9|1821
1634810420000|2021-10-21 10:00:20|545.3|545.1|545.6|545.2|545.6|545.3|545.3|545.1|973
1634810430000|2021-10-21 10:00:30|545.7|545.3|545.7|545.4|545.7|545.5|545.7|545.3|0
1634810440000|2021-10-21 10:00:40|545.6|545.3|545.7|545.2|545.8|545.4|545.6|545.2|0
1634810450000|2021-10-21 10:00:50|545.8|545.3|545.7|545.5|545.9|545.6|545.7|545.3|0
1634810480000|2021-10-21 10:01:20|545.6|545.6|545.7|545.5|545.7|545.6|545.6|545.5|1998
1634810490000|2021-10-21 10:01:30|545.8|545.6|545.9|545.6|545.9|545.7|545.7|545.6|2218
1634810500000|2021-10-21 10:01:40|546|545.7|546.1|545.9|546.3|545.9|546|545.7|1835
1634810510000|2021-10-21 10:01:50||545.8||545.8||545.8||545.8|0
1634810520000|2021-10-21 10:02:00||545.9||545.8||545.9||545.8|850
1634810530000|2021-10-21 10:02:10|546|545.7|546|545.8|546.1|545.8|545.9|545.7|6
1634810540000|2021-10-21 10:02:20|545.9|545.7|545.8|545.7|545.9|545.7|545.8|545.7|100
1634810550000|2021-10-21 10:02:30|545.9|545.6|545.8|545.6|545.9|545.6|545.8|545.6|1842
1634810570000|2021-10-21 10:02:50|545.9|545.7|546.1|545.9|546.2|546|545.8|545.7|1597
1634810580000|2021-10-21 10:03:00|546.2|546|546.3|546|546.3|546.1|546.1|546|346
1634810590000|2021-10-21 10:03:10|546.2|545.9|546.7|546.4|546.7|546.5|546|545.9|11568
1634810600000|2021-10-21 10:03:20|546.6||546.6||546.6||546.6||0
1634810640000|2021-10-21 10:04:00|546.7|546.5|546.8|546.5|546.8|546.5|546.7|546.5|0
1634810650000|2021-10-21 10:04:10|546.6|546.4|546.5|546.3|546.6|546.4|546.4|546.3|1143
1634810660000|2021-10-21 10:04:20|546.6|546.4|546.7|546.3|546.8|546.4|546.5|546.3|1200
1634810680000|2021-10-21 10:04:40|546.9|546.8|546.5|546.3|546.9|546.8|546.4|546.3|56444
1634810690000|2021-10-21 10:04:50|546.4|546.2|546.2|546|546.4|546.2|546.2|546|2252
1634810700000|2021-10-21 10:05:00|546.1|545.9|545.8|545.6|546.1|545.9|545.8|545.6|0
1634810710000|2021-10-21 10:05:10|545.9|545.7|545.9|545.7|545.9|545.7|545.8|545.7|448
1634810730000|2021-10-21 10:05:30|546|545.8|546|545.9|546.1|546|546|545.8|2703
1634810740000|2021-10-21 10:05:40|546.1|545.8|546.1|545.9|546.1|546|546|545.8|1371
1634810780000|2021-10-21 10:06:20|546|545.8|545.9|545.6|546.1|545.8|545.9|545.6|74
1634810790000|2021-10-21 10:06:30|546|545.7|545.9|545.6|546|545.7|545.8|545.6|1000
1634810800000|2021-10-21 10:06:40|545.8||545.8||545.8||545.7||0
1634810810000|2021-10-21 10:06:50|545.7|545.5|545.6|545.4|545.7|545.5|545.6|545.3|761
1634810820000|2021-10-21 10:07:00|545.7|545.5|545.8|545.5|545.8|545.6|545.7|545.5|2499
1634810830000|2021-10-21 10:07:10|545.7|545.4|545.7|545.4|545.7|545.4|545.7|545.4|0
1634810860000|2021-10-21 10:07:40||545.5||545.5||545.5||545.5|1
1634810870000|2021-10-21 10:07:50||545.4||545.4||545.4||545.4|0
1634810880000|2021-10-21 10:08:00||545.5||545.4||545.5||545.4|0
1634810890000|2021-10-21 10:08:10|545.6||545.7||545.7||545.6||0
1634810900000|2021-10-21 10:08:20|545.6||545.6||545.6||545.6||0
1634810910000|2021-10-21 10:08:30|545.7|545.5|546.1|545.9|546.1|545.9|545.7|545.5|4863
1634810920000|2021-10-21 10:08:40|546.2|546|546.1|545.9|546.2|546.1|546.1|545.9|662
1634810930000|2021-10-21 10:08:50|546.2|546|546.2|546|546.2|546.1|546.2|546|0
1634810960000|2021-10-21 10:09:20|546.1|546.1|546.1|545.9|546.1|546.1|546.1|545.9|1500
1634810970000|2021-10-21 10:09:30|||||||||469
1634810980000|2021-10-21 10:09:40|546|545.1|545.5|545.3|546|545.3|545.3|545|60135
1634810990000|2021-10-21 10:09:50|545.4|545.2|545.5|545.3|545.6|545.4|545.4|545.2|2223
1634811000000|2021-10-21 10:10:00|545.6|545.4|545.8|545.5|545.9|545.5|545.5|545.4|4646
1634811020000|2021-10-21 10:10:20|545.7|545.4|545.5|545.2|545.7|545.4|545.4|545.2|617
1634811030000|2021-10-21 10:10:30|545.4|545.3|545.5|545.2|545.5|545.4|545.4|545.2|1005
1634811040000|2021-10-21 10:10:40|545.4||545.4||545.4||545.4||0
1634811050000|2021-10-21 10:10:50|545.5|545.3|545.7|545.4|545.7|545.5|545.5|545.3|1818
1634811060000|2021-10-21 10:11:00|545.6|545.3|545.8|545.5|545.8|545.6|545.5|545.3|4029
1634811090000|2021-10-21 10:11:30|545.7|545.4|545.8|545.5|545.8|545.6|545.6|545.4|1713
1634811100000|2021-10-21 10:11:40|545.7||545.8||545.8||545.7||0
1634811110000|2021-10-21 10:11:50|545.7|545.4|545.7|545.4|545.7|545.4|545.7|545.4|0
1634811130000|2021-10-21 10:12:10|545.8|545.5|545.9|545.7|545.9|545.7|545.7|545.5|892
1634811160000|2021-10-21 10:12:40|546|545.8|546|545.7|546.1|545.9|546|545.7|4382
1634811170000|2021-10-21 10:12:50|545.9||545.9||545.9||545.9||0
1634811200000|2021-10-21 10:13:20|545.8|545.6|545.6|545.4|545.8|545.6|545.5|545.4|1757
1634811210000|2021-10-21 10:13:30||545.3||545.3||545.3||545.3|13
1634811220000|2021-10-21 10:13:40||545.4||545.3||545.4||545.3|0
1634811230000|2021-10-21 10:13:50|545.5|545.2|545.5|545.2|545.5|545.2|545.5|545.2|0
1634811240000|2021-10-21 10:14:00|545.4|545.1|545.2|545|545.4|545.2|545.2|545|1661
1634811250000|2021-10-21 10:14:10|545.1||545.2||545.2||545.1||150
1634811260000|2021-10-21 10:14:20|545.3|545.1|545.2|545|545.3|545.1|545.1|545|2123
1634811270000|2021-10-21 10:14:30|545.4|545.3|545.2|545|545.4|545.3|545.1|544.8|45443
1634811280000|2021-10-21 10:14:40||545.1||545||545.1||545|370
1634811290000|2021-10-21 10:14:50|545|544.9|545.1|544.9|545.1|545|545|544.9|10246
1634811300000|2021-10-21 10:15:00|545.2|545|545.1|544.8|545.2|545|544.8|544.7|4766
1634811310000|2021-10-21 10:15:10||544.9||544.9||544.9||544.9|0
1634811330000|2021-10-21 10:15:30|545.2|545|545.4|545.1|545.5|545.3|545.2|545|4046
1634811340000|2021-10-21 10:15:40|545.3|545|545.2|545|545.3|545|545.2|545|0
1634811350000|2021-10-21 10:15:50|545.3|545.1|545.4|545.2|545.4|545.2|545.3|545.1|0
1634811370000|2021-10-21 10:16:10|545.5|545.3|545.4|545.2|545.6|545.4|545.4|545.2|3083
1634811380000|2021-10-21 10:16:20|545.3|545.1|545.4|545.1|545.4|545.1|545.3|545.1|505
1634811390000|2021-10-21 10:16:30||545.2||545.2||545.2||545.2|0
1634811400000|2021-10-21 10:16:40|545.5|545.3|545.8|545.6|545.9|545.6|545.4|545.3|5952
1634811410000|2021-10-21 10:16:50|545.9|545.7|545.9|545.6|546|545.7|545.8|545.6|1350
1634811420000|2021-10-21 10:17:00|546|545.7|546.1|545.9|546.1|545.9|546|545.7|377
1634811430000|2021-10-21 10:17:10|546|545.8|546.1|545.8|546.1|545.8|546|545.7|1787
1634811440000|2021-10-21 10:17:20||545.9||545.8||545.9||545.8|0
1634811460000|2021-10-21 10:17:40|546.2|545.9|546.2|545.8|546.4|546.1|546.1|545.8|3599
1634811470000|2021-10-21 10:17:50||545.9||545.9||545.9||545.9|0
1634811480000|2021-10-21 10:18:00|546.3|546|546.2|545.9|546.3|546|546|545.9|2168
1634811490000|2021-10-21 10:18:10|546.3|546|546.4|546|546.4|546.1|546.2|545.9|1324
1634811500000|2021-10-21 10:18:20||546.1||546.1||546.1||546.1|1250
1634811510000|2021-10-21 10:18:30|546.3|546.2|546.2|545.9|546.3|546.2|546.1|545.9|474
1634811540000|2021-10-21 10:19:00|||||||||370
1634811550000|2021-10-21 10:19:10|546.3|546|546.5|546.2|546.5|546.3|546.3|546|4489
1634811560000|2021-10-21 10:19:20|546.4|546.1|546.2|546|546.4|546.1|546.1|545.9|2142
1634811570000|2021-10-21 10:19:30|546.1||546.2||546.2||546.1||100
1634811580000|2021-10-21 10:19:40|546.3|546.1|546.3|546|546.4|546.1|546.3|546|1369
1634811590000|2021-10-21 10:19:50||545.9||546||546||545.9|0
1634811600000|2021-10-21 10:20:00|546.5|546.4|546.3|546.1|546.5|546.4|546.3|546.1|22126
1634811610000|2021-10-21 10:20:10|||||||||350
1634811630000|2021-10-21 10:20:30|546.2|546|546.2|546|546.3|546.1|546|545.9|2788
1634811660000|2021-10-21 10:21:00||545.9||545.9||545.9||545.9|0
1634811670000|2021-10-21 10:21:10||546||546||546||546|100
1634811700000|2021-10-21 10:21:40|546.1|545.9|546.1|545.9|546.2|546|546.1|545.9|706
1634811710000|2021-10-21 10:21:50|546|545.8|546.2|546|546.2|546.1|546|545.8|6308
1634811730000|2021-10-21 10:22:10|546.1|545.9|545.9|545.7|546.1|545.9|545.9|545.7|50
1634811740000|2021-10-21 10:22:20|545.8|545.6|545.7|545.5|545.8|545.7|545.7|545.5|956
1634811750000|2021-10-21 10:22:30||545.4||545.4||545.4||545.4|0
1634811760000|2021-10-21 10:22:40|545.6||545.6||545.6||545.6||300
1634811770000|2021-10-21 10:22:50|545.5|545.3|545.5|545.2|545.5|545.3|545.3|545.1|3305
1634811780000|2021-10-21 10:23:00|545.6|545.3|545.7|545.5|545.7|545.6|545.5|545.3|6269
1634811790000|2021-10-21 10:23:10|545.6|545.6|545.5|545.3|545.6|545.6|545.5|545.3|839
1634811800000|2021-10-21 10:23:20|545.6|545.4|545.7|545.4|545.7|545.4|545.6|545.4|1042
1634811820000|2021-10-21 10:23:40||545.3||545.3||545.4||545.3|0
1634811840000|2021-10-21 10:24:00|545.6|545.4|545.6|545.3|545.6|545.4|545.6|545.3|782
1634811860000|2021-10-21 10:24:20|545.5||545.5||545.5||545.5||0
1634811870000|2021-10-21 10:24:30|545.4|545.2|545.3|545.1|545.4|545.3|545.3|545.1|2090
1634811890000|2021-10-21 10:24:50|545.4|545.2|545.5|545.3|545.5|545.3|545.4|545.2|2123
1634811910000|2021-10-21 10:25:10|545.4|545.2|545.4|545|545.4|545.2|545.4|545|0
1634811920000|2021-10-21 10:25:20|545.3||545.3||545.3||545.3||0
1634811930000|2021-10-21 10:25:30|545.2||545.2||545.2||545.2||0
1634811940000|2021-10-21 10:25:40|545.3|545.1|545.2|545|545.3|545.1|545.2|545|950
1634811970000|2021-10-21 10:26:10|545.1||545.2||545.2||545.1||471
1634812010000|2021-10-21 10:26:50|545.3|545.1|545.3|545.1|545.3|545.2|545.2|545.1|3808
1634812030000|2021-10-21 10:27:10|545.2|545.2|545.3|545.1|545.3|545.2|545|544.9|6735
1634812040000|2021-10-21 10:27:20|545.5|545|545.4|545.2|545.5|545.4|545.3|545|15083
1634812050000|2021-10-21 10:27:30|545.3|545.1|545.4|545.2|545.4|545.2|545.3|545.1|0
1634812060000|2021-10-21 10:27:40|545.3|545.1|545.1|544.9|545.3|545.2|545.1|544.9|1828
1634812070000|2021-10-21 10:27:50|545|544.8|545|544.8|545|544.8|545|544.8|1017
1634812080000|2021-10-21 10:28:00|544.9|544.7|544.8|544.6|545|544.8|544.8|544.6|1345
1634812090000|2021-10-21 10:28:10||544.7||544.6||544.7||544.6|0
1634812100000|2021-10-21 10:28:20|544.9|544.7|544.9|544.8|545|544.8|544.8|544.7|18482
1634812110000|2021-10-21 10:28:30|545|544.9|545|544.8|545|544.9|545|544.8|820
1634812120000|2021-10-21 10:28:40|545.1|544.9|545|544.8|545.2|545|545|544.8|2783
1634812130000|2021-10-21 10:28:50|545.1|544.9|545.1|544.8|545.1|545|545.1|544.8|494
1634812140000|2021-10-21 10:29:00||544.9||544.8||544.9||544.8|0
1634812160000|2021-10-21 10:29:20|545.2|544.9|545.1|544.8|545.2|544.9|544.9|544.7|7850
1634812170000|2021-10-21 10:29:30||544.9||544.8||544.9||544.8|1162
1634812180000|2021-10-21 10:29:40|545|544.9|545.4|545.1|545.4|545.1|545|544.8|3743
1634812190000|2021-10-21 10:29:50|545.3|545.2|545.3|545|545.3|545.2|545.2|545|438
1634812210000|2021-10-21 10:30:10|545.4|545.1|545.3|545.1|545.4|545.1|545.3|545.1|0
1634812230000|2021-10-21 10:30:30|545.2|545.2|545.3|545|545.3|545.2|545.2|545|1290
1634812240000|2021-10-21 10:30:40|545.2||545.3||545.3||545.2||0
1634812250000|2021-10-21 10:30:50||545.1||545.1||545.1||545.1|0
1634812280000|2021-10-21 10:31:20||545.2||545.1||545.2||545.1|464
1634812290000|2021-10-21 10:31:30|545.4|545.2|545.3|545.1|545.6|545.5|545.3|545.1|15538
1634812310000|2021-10-21 10:31:50|545.4|545.2|545.4|545.2|545.6|545.2|545.4|545.2|366
1634812340000|2021-10-21 10:32:20|545.3|545.1|545|544.8|545.3|545.1|545|544.8|4302
1634812350000|2021-10-21 10:32:30|544.9|544.7|544.8|544.5|544.9|544.7|544.7|544.5|2096
1634812360000|2021-10-21 10:32:40||544.6||544.6||544.6||544.6|0
1634812380000|2021-10-21 10:33:00|544.7|544.5|544.5|544.2|544.7|544.6|544.5|544.2|5116
1634812400000|2021-10-21 10:33:20|544.6|544.5|544.6|544.3|544.6|544.5|544.5|544.3|2281
1634812420000|2021-10-21 10:33:40|544.5||544.5||544.5||544.5||0
1634812440000|2021-10-21 10:34:00|544.4|544.2|544.2|544|544.4|544.2|544.1|543.9|10607
1634812450000|2021-10-21 10:34:10|544.1|543.9|544.1|543.9|544.1|543.9|544|543.9|2111
1634812460000|2021-10-21 10:34:20|544.2|544|544.3|544|544.4|544.1|544.2|544|4043
1634812480000|2021-10-21 10:34:40|544.4|544.1|544.7|544.4|544.7|544.5|544.4|544.1|4557
1634812490000|2021-10-21 10:34:50|544.8|544.5|545|544.8|545|544.8|544.8|544.5|2202
1634812500000|2021-10-21 10:35:00||544.9||544.8||544.9||544.8|1505
1634812510000|2021-10-21 10:35:10|545.1|544.9|545.1|544.9|545.1|544.9|545.1|544.8|1452
1634812530000|2021-10-21 10:35:30|545.2|545|545.4|545.1|545.4|545.2|545.2|545|4030
1634812540000|2021-10-21 10:35:40|545.3|545.2|545.4|545.1|545.4|545.3|545.3|545|3568
1634812550000|2021-10-21 10:35:50|545.5|545.2|545.5|545.3|545.5|545.3|545.4|545.2|398
1634812560000|2021-10-21 10:36:00|545.4|545.2|545.4|545.2|545.4|545.2|545.4|545.2|1000
1634812580000|2021-10-21 10:36:20|545.6|545.3|545.7|545.4|545.9|545.6|545.6|545.3|13571
1634812590000|2021-10-21 10:36:30||545.3||545.3||545.3||545.3|0
1634812610000|2021-10-21 10:36:50|545.6|545.2|545.5|545.2|545.6|545.2|545.5|545.2|0
1634812620000|2021-10-21 10:37:00|545.6|545.3|545.5|545.2|545.6|545.3|545.5|545.2|5
1634812630000|2021-10-21 10:37:10|545.4||545.4||545.4||545.4||0
1634812650000|2021-10-21 10:37:30|545.5|545.3|545.4|545.3|545.5|545.4|545.4|545.2|4376
1634812660000|2021-10-21 10:37:40|545.3|545.2|545.4|545.2|545.4|545.2|545.3|545.2|116
1634812670000|2021-10-21 10:37:50|545.3|545.1|545.2|545|545.3|545.1|545.1|545|1565
1634812680000|2021-10-21 10:38:00||545.1||545||545.1||545|0
1634812700000|2021-10-21 10:38:20|||||||||300
1634812740000|2021-10-21 10:39:00|545.1||545.2||545.2||545.1||0
1634812750000|2021-10-21 10:39:10||545.1||545||545.1||545|683
1634812760000|2021-10-21 10:39:20|545.3|545.1|545.3|545.2|545.3|545.2|545.3|545.1|4018
1634812770000|2021-10-21 10:39:30|545.4|545.1|545.4|545.2|545.4|545.3|545.4|545.1|609
1634812820000|2021-10-21 10:40:20|545.5|545.3|545.5|545.3|545.5|545.3|545.4|545.3|814
1634812830000|2021-10-21 10:40:30||545.2||545.2||545.2||545.2|0
1634812840000|2021-10-21 10:40:40|545.4||545.5||545.5||545.4||0
1634812850000|2021-10-21 10:40:50|545.4||545.4||545.4||545.4||23
1634812860000|2021-10-21 10:41:00|545.3|545.1|545.2|545|545.3|545.1|545.2|545|2465
1634812880000|2021-10-21 10:41:20|545.3|545.1|545.3|545|545.4|545.2|545.2|545|1065
1634812890000|2021-10-21 10:41:30|545.2||545.2||545.2||545.2||0
1634812900000|2021-10-21 10:41:40|545.3|545.1|545.4|545.2|545.4|545.2|545.3|545.1|1000
1634812910000|2021-10-21 10:41:50|545.5|545.3|545.5|545.3|545.5|545.3|545.5|545.3|0
1634812960000|2021-10-21 10:42:40|545.4|545.2|545.5|545.3|545.5|545.4|545.4|545.2|417
1634812970000|2021-10-21 10:42:50|545.6|545.4|545.6|545.4|545.7|545.5|545.5|545.4|486
1634813000000|2021-10-21 10:43:20|545.7|545.5|545.8|545.6|545.8|545.6|545.7|545.5|3988
1634813010000|2021-10-21 10:43:30||545.7||545.6||545.7||545.6|1087
1634813020000|2021-10-21 10:43:40|545.7||545.7||545.7||545.7||0
1634813030000|2021-10-21 10:43:50|545.6|545.5|545.6|545.4|545.6|545.5|545.6|545.4|369
1634813040000|2021-10-21 10:44:00|545.7|545.5|545.9|545.7|545.9|545.7|545.7|545.5|53
1634813060000|2021-10-21 10:44:20|546|545.8|546|545.7|546|545.9|546|545.7|1162
1634813070000|2021-10-21 10:44:30|545.9||545.9||545.9||545.9||0
1634813080000|2021-10-21 10:44:40|546||546||546||546||0
1634813090000|2021-10-21 10:44:50|545.9|545.6|545.8|545.6|545.9|545.6|545.7|545.6|1088
1634813110000|2021-10-21 10:45:10|545.7|545.5|545.7|545.5|545.8|545.5|545.7|545.5|1925
1634813120000|2021-10-21 10:45:20||545.6||545.6||545.6||545.5|0
1634813130000|2021-10-21 10:45:30||545.5||545.5||545.6||545.5|20
1634813140000|2021-10-21 10:45:40|545.8|545.6|545.9|545.6|545.9|545.7|545.7|545.6|615
1634813150000|2021-10-21 10:45:50|545.8|545.5|545.7|545.5|545.8|545.5|545.7|545.5|0
1634813160000|2021-10-21 10:46:00|||||||||604
1634813180000|2021-10-21 10:46:20||545.6||545.6||545.6||545.6|242
1634813190000|2021-10-21 10:46:30||545.5||545.5||545.5||545.5|0
1634813200000|2021-10-21 10:46:40|545.8|545.6|545.8|545.5|545.8|545.6|545.8|545.5|118
1634813220000|2021-10-21 10:47:00|545.7|545.6|545.9|545.7|545.9|545.8|545.7|545.6|2070
1634813240000|2021-10-21 10:47:20|545.8|545.6|545.8|545.6|545.8|545.6|545.8|545.6|0
1634813280000|2021-10-21 10:48:00|545.9|545.7|545.9|545.7|545.9|545.8|545.9|545.7|516
1634813290000|2021-10-21 10:48:10|545.8|545.6|545.8|545.6|545.9|545.7|545.8|545.6|5911
1634813300000|2021-10-21 10:48:20|545.9|545.7|545.9|545.7|545.9|545.8|545.8|545.6|949
1634813310000|2021-10-21 10:48:30|546|545.8|546.1|545.9|546.2|546|546|545.8|2527
1634813330000|2021-10-21 10:48:50|546|545.8|545.8|545.6|546|545.8|545.8|545.6|2709
1634813340000|2021-10-21 10:49:00|545.9|545.7|545.9|545.7|545.9|545.7|545.9|545.7|0
1634813360000|2021-10-21 10:49:20|545.8|545.8|545.8|545.6|545.9|545.8|545.8|545.6|1000
1634813370000|2021-10-21 10:49:30|545.9|545.7|545.9|545.6|545.9|545.8|545.9|545.6|1428
1634813380000|2021-10-21 10:49:40|546|545.7|546.3|546|546.5|546.1|546|545.7|17059
1634813400000|2021-10-21 10:50:00|546.2||546.2||546.3||546.2||0
1634813420000|2021-10-21 10:50:20|546.1|545.9|546.1|545.9|546.1|545.9|546|545.9|392
1634813450000|2021-10-21 10:50:50|546|545.8|546|545.7|546|545.8|546|545.7|327
1634813460000|2021-10-21 10:51:00|545.9|545.6|545.9|545.6|546|545.6|545.9|545.6|0
1634813470000|2021-10-21 10:51:10|545.8|545.5|545.6|545.4|545.8|545.5|545.6|545.4|1740
1634813480000|2021-10-21 10:51:20|545.7|545.5|545.9|545.7|545.9|545.7|545.7|545.5|1726
1634813490000|2021-10-21 10:51:30|545.8||545.8||545.8||545.8||0
1634813500000|2021-10-21 10:51:40||545.6||545.5||545.6||545.5|322
1634813520000|2021-10-21 10:52:00|545.7|545.4|545.6|545.5|545.7|545.5|545.6|545.4|0
1634813530000|2021-10-21 10:52:10|545.5|545.4|545.4|545.2|545.6|545.5|545.4|545.2|689
1634813540000|2021-10-21 10:52:20|545.3|545.1|545.3|545.2|545.4|545.3|545.3|545.1|1105
1634813550000|2021-10-21 10:52:30|545.4|545.3|545.6|545.4|545.6|545.5|545.4|545.2|1219
1634813560000|2021-10-21 10:52:40|545.7||545.7||545.7||545.7||1120
1634813570000|2021-10-21 10:52:50|545.6||545.6||545.6||545.6||250
1634813590000|2021-10-21 10:53:10|545.5|545.3|545.7|545.6|545.8|545.6|545.5|545.3|2538
1634813600000|2021-10-21 10:53:20||545.5||545.5||545.5||545.5|149
1634813620000|2021-10-21 10:53:40||545.6||545.6||545.6||545.6|0
1634813640000|2021-10-21 10:54:00|545.6|545.5|545.5|545.3|545.6|545.5|545.5|545.3|4933
1634813650000|2021-10-21 10:54:10|545.6|545.4|545.7|545.5|545.7|545.5|545.5|545.4|632
1634813660000|2021-10-21 10:54:20|545.6|545.4|545.6|545.5|545.7|545.5|545.6|545.4|3386
1634813690000|2021-10-21 10:54:50||545.4||545.4||545.5||545.4|1096
1634813710000|2021-10-21 10:55:10|545.7|545.5|545.8|545.5|545.8|545.6|545.7|545.5|440
1634813720000|2021-10-21 10:55:20|545.9|545.6|545.7|545.5|545.9|545.6|545.7|545.5|0
1634813740000|2021-10-21 10:55:40|545.8|545.7|545.6|545.4|545.8|545.7|545.5|545.3|11341
1634813750000|2021-10-21 10:55:50|545.7|545.5|545.7|545.5|545.7|545.5|545.6|545.5|2351
1634813790000|2021-10-21 10:56:30||545.4||545.5||545.5||545.4|0
1634813800000|2021-10-21 10:56:40|545.6|545.4|545.6|545.3|545.6|545.4|545.5|545.3|3
1634813850000|2021-10-21 10:57:30|545.5|545.4|545.5|545.4|545.5|545.4|545.5|545.4|0
1634813860000|2021-10-21 10:57:40||545.3||545.3||545.3||545.3|5
1634813870000|2021-10-21 10:57:50|545.4|545.2|545.3|545.1|545.4|545.2|545.3|545.1|321
1634813880000|2021-10-21 10:58:00|545.2|545|545.3|545|545.3|545.1|545.1|545|1800
1634813890000|2021-10-21 10:58:10|545.2|545.1|545.2|545.1|545.2|545.1|545.2|545.1|199
1634813900000|2021-10-21 10:58:20||545||545||545||545|0
1634813930000|2021-10-21 10:58:50|545.1|544.9|545|544.8|545.1|544.9|544.9|544.7|13342
1634813940000|2021-10-21 10:59:00|544.9|544.9|545|544.8|545|544.9|544.8|544.6|4541
1634813950000|2021-10-21 10:59:10|545.1|544.9|545.4|545|545.4|545.1|545|544.9|6043
1634813960000|2021-10-21 10:59:20|545.3|545.1|545.4|545.1|545.4|545.1|545.3|545.1|0
1634813970000|2021-10-21 10:59:30|545.3||545.3||545.3||545.3||0
1634813980000|2021-10-21 10:59:40|545.4|545.2|545.5|545.3|545.5|545.3|545.4|545.2|253
1634813990000|2021-10-21 10:59:50|545.4|545.2|545.4|545.1|545.4|545.2|545.4|545.1|0
1634814120000|2021-10-21 11:02:00|545.3|545.2|545.4|545.1|545.6|545.4|545.2|545|5606
1634814130000|2021-10-21 11:02:10|545.5||545.5||545.5||545.5||0
1634814140000|2021-10-21 11:02:20|545.4|545.2|545.4|545.1|545.5|545.3|545.4|545|287
1634814150000|2021-10-21 11:02:30|||||||||100
1634814160000|2021-10-21 11:02:40|545.5|545.2|545.4|545.2|545.5|545.3|545.4|545.2|0
1634814170000|2021-10-21 11:02:50|545.5||545.5||545.5||545.5||0
1634814180000|2021-10-21 11:03:00|545.6|545.3|545.6|545.4|545.7|545.6|545.5|545.3|5538
1634814190000|2021-10-21 11:03:10|545.5|545.3|545.9|545.7|545.9|545.7|545.4|545.3|4221
1634814200000|2021-10-21 11:03:20|545.8|545.6|545.8|545.6|545.8|545.6|545.7|545.5|109
1634814220000|2021-10-21 11:03:40|545.9||545.9||545.9||545.9||0
1634814230000|2021-10-21 11:03:50||545.7||545.6||545.7||545.6|200
1634814240000|2021-10-21 11:04:00|545.8|545.5|545.7|545.5|545.8|545.6|545.6|545.4|1989
1634814270000|2021-10-21 11:04:30|545.8|545.6|545.8|545.5|546|545.8|545.8|545.5|4194
1634814290000|2021-10-21 11:04:50|545.7||545.7||545.7||545.7||0
1634814300000|2021-10-21 11:05:00|545.6|545.4|545.7|545.4|545.7|545.4|545.5|545.3|1350
1634814310000|2021-10-21 11:05:10|545.8|545.5|545.9|545.6|545.9|545.6|545.8|545.5|708
1634814330000|2021-10-21 11:05:30|545.8|545.5|545.7|545.3|545.8|545.5|545.7|545.3|0
1634814360000|2021-10-21 11:06:00||545.4||545.5||545.5||545.4|36
1634814380000|2021-10-21 11:06:20|545.8||545.7||545.8||545.7||0
1634814390000|2021-10-21 11:06:30|545.8|545.7|546.3|546.1|546.5|546.2|545.8|545.7|13631
1634814400000|2021-10-21 11:06:40|546.2|546|546.3|546|546.3|546.1|546.2|546|11
1634814410000|2021-10-21 11:06:50||546.1||546.1||546.1||546.1|400
1634814420000|2021-10-21 11:07:00||546||546||546.1||546|0
1634814460000|2021-10-21 11:07:40||546.1||546.1||546.2||546.1|440
1634814490000|2021-10-21 11:08:10|546.4|546.2|546.5|546.3|546.7|546.4|546.4|546.2|995
1634814500000|2021-10-21 11:08:20|546.6||546.6||546.6||546.6||100
1634814510000|2021-10-21 11:08:30|546.7|546.4|546.8|546.5|546.9|546.5|546.7|546.4|2130
1634814520000|2021-10-21 11:08:40|546.9|546.6|546.8|546.5|546.9|546.6|546.8|546.5|203
1634814540000|2021-10-21 11:09:00||546.6||546.6||546.6||546.6|0
1634814550000|2021-10-21 11:09:10|546.9|546.7|546.8|546.6|547|546.8|546.8|546.6|7418
1634814560000|2021-10-21 11:09:20|546.9|546.7|546.8|546.6|546.9|546.7|546.7|546.5|5843
1634814570000|2021-10-21 11:09:30|546.9|546.5|547.2|546.9|547.4|547.1|546.9|546.5|2360
1634814580000|2021-10-21 11:09:40|547|546.8|547.2|546.9|547.2|546.9|546.7|546.6|10122
1634814590000|2021-10-21 11:09:50|547.1|547|547.8|547.5|547.8|547.5|547.1|546.9|29023
1634814600000|2021-10-21 11:10:00|547.7||547.8||547.8||547.7||0
1634814610000|2021-10-21 11:10:10|547.9|547.6|548.3|548.1|548.4|548.2|547.8|547.6|14333
1634814620000|2021-10-21 11:10:20|548.4|548.2|548.4|548.2|548.6|548.4|548.3|548.1|5474
1634814630000|2021-10-21 11:10:30|548.3|548.1|548.3|548.1|548.4|548.1|548.3|548.1|0
1634814640000|2021-10-21 11:10:40|548.4|548.2|548.4|548.2|548.4|548.3|548.3|548|14933
1634814660000|2021-10-21 11:11:00|548.5|548.4|549|548.8|549|548.8|548.5|548.3|7967
1634814670000|2021-10-21 11:11:10|548.6|548.5|548.9|548.6|549|548.7|548.6|548.5|14158
1634814680000|2021-10-21 11:11:20|548.8||548.9||548.9||548.8||0
1634814690000|2021-10-21 11:11:30|549|548.7|548.9|548.7|549|548.8|548.9|548.7|1773
1634814700000|2021-10-21 11:11:40||548.6||548.7||548.7||548.6|0
1634814710000|2021-10-21 11:11:50||548.6||548.6||548.6||548.6|0
1634814720000|2021-10-21 11:12:00|548.8|548.3|548.6|548.4|548.8|548.4|548.6|548.3|18388
1634814730000|2021-10-21 11:12:10|549|548.5|548.9|548.6|549.1|548.7|548.8|548.5|27037
1634814740000|2021-10-21 11:12:20|549.1|548.7|549.4|549.1|549.5|549.2|549.1|548.7|6038
1634814750000|2021-10-21 11:12:30|549.5|549.2|549.6|549.4|549.6|549.4|549.4|549.1|7206
1634814760000|2021-10-21 11:12:40|549.7|549.5|549.7|549.5|549.7|549.5|549.7|549.5|870
1634814770000|2021-10-21 11:12:50|549.6|549.4|549.5|549.3|549.7|549.5|549.5|549.3|964
1634814780000|2021-10-21 11:13:00|549.6|549.5|549.8|549.6|549.8|549.6|549.6|549.5|314
1634814790000|2021-10-21 11:13:10|549.7|549.5|549.6|549.3|549.8|549.5|549.5|549.3|2814
1634814800000|2021-10-21 11:13:20|549.7|549.4|549.7|549.4|549.8|549.4|549.6|549.4|2396
1634814820000|2021-10-21 11:13:40||549.5||549.5||549.5||549.4|0
1634814830000|2021-10-21 11:13:50|549.8|549.6|549.8|549.6|549.8|549.7|549.8|549.6|800
1634814840000|2021-10-21 11:14:00|549.7|549.5|549.8|549.4|549.8|549.5|549.7|549.4|0
1634814850000|2021-10-21 11:14:10|549.7|549.5|549.8|549.4|549.8|549.5|549.7|549.4|0
1634814860000|2021-10-21 11:14:20||549.5||549.5||549.5||549.5|0
1634814870000|2021-10-21 11:14:30|549.5|549.4|549.7|549.5|549.8|549.5|549.5|549.4|10000
1634814880000|2021-10-21 11:14:40|549.8|549.6|549.8|549.6|549.8|549.6|549.7|549.5|452
1634814900000|2021-10-21 11:15:00|549.9|549.7|550|549.7|550|549.9|549.9|549.6|12630
1634814910000|2021-10-21 11:15:10|550.1|549.8|550|549.7|550.2|549.9|550|549.7|11894
1634814920000|2021-10-21 11:15:20|549.9|549.8|550|549.7|550|549.8|549.9|549.7|906
1634814930000|2021-10-21 11:15:30|550.1|549.8|549.8|549.6|550.2|550|549.8|549.6|7850
1634814940000|2021-10-21 11:15:40||549.5||549.6||549.6||549.5|0
1634814950000|2021-10-21 11:15:50|549.9|549.7|549.9|549.7|550.3|549.9|549.8|549.7|3454
1634814960000|2021-10-21 11:16:00|550|549.8|550|549.7|550.3|549.9|550|549.7|1702
1634814980000|2021-10-21 11:16:20|549.9||549.9||549.9||549.9||0
1634814990000|2021-10-21 11:16:30|549.8|549.6|549.8|549.6|550.2|549.8|549.7|549.6|13631
1634815010000|2021-10-21 11:16:50|549.9|549.7|549.9|549.7|550|549.8|549.8|549.7|5387
1634815020000|2021-10-21 11:17:00||549.6||549.6||549.6||549.6|0
1634815030000|2021-10-21 11:17:10|549.8|549.7|550.2|549.9|550.2|549.9|549.8|549.6|472
1634815040000|2021-10-21 11:17:20|550.1|549.8|550.2|549.9|550.2|549.9|550|549.7|677
1634815050000|2021-10-21 11:17:30|550.1|549.8|550.2|549.9|550.2|549.9|550.1|549.8|400
1634815070000|2021-10-21 11:17:50|550.1|549.8|550.7|550.4|550.7|550.4|550.1|549.8|8907
1634815080000|2021-10-21 11:18:00|550.8|550.5|551.5|551.2|551.6|551.3|550.8|550.5|21988
1634815090000|2021-10-21 11:18:10|551.6|551.3|551.4|551.2|551.7|551.4|551.4|551.2|2564
1634815100000|2021-10-21 11:18:20|551.3|551.3|551.5|551.3|551.6|551.3|551.3|551.3|3876
1634815110000|2021-10-21 11:18:30|551.6||551.6||551.6||551.6||0
1634815120000|2021-10-21 11:18:40|551.7|551.5|551.8|551.6|551.8|551.6|551.7|551.5|0
1634815130000|2021-10-21 11:18:50||551.5||551.5||551.5||551.5|7
1634815140000|2021-10-21 11:19:00|551.9|551.8|551.8|551.5|552|551.8|551.6|551.5|14519
1634815150000|2021-10-21 11:19:10|551.7|551.4|551.8|551.5|551.8|551.5|551.7|551.3|3087
1634815160000|2021-10-21 11:19:20|551.7|551.6|551.8|551.4|551.8|551.6|551.7|551.4|0
1634815170000|2021-10-21 11:19:30|551.9|551.5|551.8|551.6|552.2|551.9|551.5|551.4|26743
1634815180000|2021-10-21 11:19:40|551.9|551.7|551.8|551.6|552|551.7|551.8|551.5|3104
1634815190000|2021-10-21 11:19:50|551.9|551.7|552.3|552|552.4|552.1|551.9|551.7|8586
1634815200000|2021-10-21 11:20:00|552.4|551.9|552.3|551.9|552.5|552.2|552.3|551.9|999
1634815210000|2021-10-21 11:20:10|552.4|552|553|552.6|553|552.8|552.4|552|4248
1634815220000|2021-10-21 11:20:20|552.9|552.5|553.1|552.7|553.3|553.1|552.7|552.5|26137
1634815230000|2021-10-21 11:20:30|553|552.6|553.1|552.7|553.1|552.7|552.8|552.5|13142
1634815250000|2021-10-21 11:20:50|553.2|552.8|553.5|553.1|553.6|553.1|553.1|552.8|2578
1634815260000|2021-10-21 11:21:00|553.4|553|553.4|553.1|553.4|553.2|553.2|553|1434
1634815270000|2021-10-21 11:21:10|553.5|553.2|553.6|553.3|553.9|553.5|553.4|553.1|19722
1634815280000|2021-10-21 11:21:20|553.5|553.2|553.3|553|553.5|553.2|553.3|553|2955
1634815290000|2021-10-21 11:21:30|553.4|553.1|553.3|553|553.5|553.3|553.3|553|663
1634815300000|2021-10-21 11:21:40|553.4|553.1|553.5|553.2|553.5|553.3|553.4|553.1|831
1634815310000|2021-10-21 11:21:50|553.4|553|553.3|553|553.4|553.1|553.3|552.9|10000
1634815320000|2021-10-21 11:22:00|553.4|553.1|553.5|553.2|553.5|553.3|553.3|553.1|1649
1634815330000|2021-10-21 11:22:10|553.6|553.3|553.5|553.2|553.6|553.4|553.5|553.2|3078
1634815340000|2021-10-21 11:22:20|553.4|553.1|553.2|552.9|553.4|553.1|553.2|552.9|3099
1634815350000|2021-10-21 11:22:30|552.7|552.6|553.1|552.8|553.1|552.8|552.7|552.6|25248
1634815360000|2021-10-21 11:22:40|553|552.7|552.9|552.6|553|552.7|552.8|552.6|3
1634815370000|2021-10-21 11:22:50|553|552.7|553.2|553|553.3|553|553|552.7|4442
1634815380000|2021-10-21 11:23:00|553.3|553.1|553.4|552.9|553.4|553.2|553.3|552.9|1294
1634815390000|2021-10-21 11:23:10|553|553|553.2|552.9|553.4|553.1|553|552.9|11077
1634815400000|2021-10-21 11:23:20|553.3|553|553.3|553.1|553.3|553.1|553.2|552.9|783
1634815410000|2021-10-21 11:23:30|553.4|553|553.3|553|553.4|553.2|553.3|553|3138
1634815420000|2021-10-21 11:23:40|553.4|553.1|553.6|553.3|553.6|553.4|553.4|553.1|2806
1634815430000|2021-10-21 11:23:50|553.5|553.2|553.6|553.2|553.7|553.4|553.5|553.2|3734
1634815440000|2021-10-21 11:24:00|553.5|553.3|553.7|553.5|553.7|553.5|553.5|553.3|1401
1634815460000|2021-10-21 11:24:20|553.8|553.6|554.1|553.9|554.2|554|553.8|553.6|23507
1634815470000|2021-10-21 11:24:30|554.2|554|554|553.6|554.3|554|554|553.6|1257
1634815480000|2021-10-21 11:24:40|553.9|553.5|553.9|553.5|553.9|553.5|553.8|553.4|0
1634815490000|2021-10-21 11:24:50|554|553.9|554.2|553.9|554.2|554|554|553.6|11806
1634815500000|2021-10-21 11:25:00|553.9|553.8|554|553.7|554.2|554.1|553.9|553.7|15474
1634815510000|2021-10-21 11:25:10|553.9|553.8|553.8|553.6|554|553.8|553.8|553.6|1494
1634815520000|2021-10-21 11:25:20|553.9|553.7|553.9|553.8|553.9|553.8|553.8|553.7|603
1634815530000|2021-10-21 11:25:30|554|553.9|554.3|554|554.3|554.1|554|553.8|9626
1634815540000|2021-10-21 11:25:40|554.4|554.1|554.5|554.1|554.6|554.3|554.3|554.1|2335
1634815550000|2021-10-21 11:25:50|554.6|554.2|554.6|554.3|554.8|554.5|554.6|554.2|4978
1634815560000|2021-10-21 11:26:00|554.7|554.6|554.6|554.3|554.8|554.6|554.6|554.3|9945
1634815570000|2021-10-21 11:26:10|554.7|554.4|554.7|554.4|554.8|554.7|554.6|554.4|6467
1634815580000|2021-10-21 11:26:20|554.8|554.3|554.7|554.5|554.8|554.7|554.5|554.3|8063
1634815590000|2021-10-21 11:26:30|554.8|554.6|554.8|554.6|554.8|554.6|554.8|554.6|800
1634815600000|2021-10-21 11:26:40||554.7||554.7||554.7||554.7|0
1634815610000|2021-10-21 11:26:50|554.7|554.6|554.8|554.7|554.8|554.7|554.7|554.5|10741
1634815620000|2021-10-21 11:27:00|554.9|554.8|555.1|554.8|555.3|555|554.9|554.7|21438
1634815630000|2021-10-21 11:27:10|555|554.9|555|554.7|555|554.9|554.7|554.5|17660
1634815640000|2021-10-21 11:27:20|554.9|554.6|554.8|554.5|554.9|554.8|554.7|554.5|10436
1634815650000|2021-10-21 11:27:30|554.7|554.7|554.7|554.6|554.8|554.7|554.7|554.5|6810
1634815670000|2021-10-21 11:27:50|554.8|554.7|555|554.7|555|554.8|554.8|554.7|9103
1634815680000|2021-10-21 11:28:00||554.8||554.7||554.8||554.7|0
1634815690000|2021-10-21 11:28:10|554.9|554.8|554.8|554.6|555.3|555|554.8|554.6|25247
1634815700000|2021-10-21 11:28:20|554.7|554.5|554.4|554.2|554.7|554.6|554.4|554.2|5382
1634815710000|2021-10-21 11:28:30|554.3|554.1|554.7|554.5|554.7|554.5|554.3|554|10724
1634815720000|2021-10-21 11:28:40|554.8|554.6|554.9|554.6|555|554.8|554.8|554.6|8269
1634815730000|2021-10-21 11:28:50|554.8|554.4|554.3|554|554.8|554.4|554.3|554|10500
1634815740000|2021-10-21 11:29:00|554.2|553.9|554.2|553.7|554.2|553.9|554|553.6|2652
1634815750000|2021-10-21 11:29:10||553.8||553.9||553.9||553.8|60
1634815760000|2021-10-21 11:29:20|554.3|554|554.7|554.4|554.7|554.4|554.3|554|3761
1634815770000|2021-10-21 11:29:30||554.5||554.4||554.5||554.4|2000
1634815780000|2021-10-21 11:29:40||554.5||554.5||554.5||554.5|0
1634815790000|2021-10-21 11:29:50|554.9|554.6|554.8|554.4|554.9|554.7|554.5|554.3|17071
1634815800000|2021-10-21 11:30:00|554.7|554.3|554.5|554.1|554.7|554.4|554.3|554|9293
1634815810000|2021-10-21 11:30:10|554.4|554.2|554.4|554.2|554.4|554.2|554.4|554.2|0
1634815820000|2021-10-21 11:30:20|554.5|554.3|554.5|554.2|554.5|554.4|554.5|554.2|1198
1634815830000|2021-10-21 11:30:30|554.4|554|554.3|554|554.4|554|554.3|554|571
1634815840000|2021-10-21 11:30:40||554.1||554.1||554.1||554.1|0
1634815850000|2021-10-21 11:30:50|554.2|554|554.1|553.8|554.2|554|554.1|553.8|0
1634815860000|2021-10-21 11:31:00|554|553.7|554|553.8|554|553.8|553.8|553.6|3232
1634815870000|2021-10-21 11:31:10|553.9|553.7|554|553.7|554|553.7|553.8|553.6|11860
1634815880000|2021-10-21 11:31:20||553.8||553.8||553.8||553.8|0
1634815890000|2021-10-21 11:31:30|554.1|553.9|554.2|553.9|554.2|554|554|553.9|2709
1634815900000|2021-10-21 11:31:40|554.1|554|554.1|553.8|554.1|554|554.1|553.8|335
1634815910000|2021-10-21 11:31:50|554.2|553.9|554.2|553.9|554.2|553.9|554.2|553.9|0
1634815920000|2021-10-21 11:32:00|554.1|553.8|554.2|553.9|554.2|553.9|554.1|553.8|0
1634815930000|2021-10-21 11:32:10|||||||||233
1634815940000|2021-10-21 11:32:20|553.9|554|553.7|553.4|554.2|554|553.6|553.4|11034
1634815950000|2021-10-21 11:32:30|553.6|553.3|553.5|553.2|553.6|553.3|553.4|553.1|0
1634815960000|2021-10-21 11:32:40|553.6|553.3|553.8|553.5|553.8|553.6|553.6|553.3|13116
1634815970000|2021-10-21 11:32:50|553.7|553.4|553.7|553.4|553.7|553.4|553.7|553.4|0
1634815980000|2021-10-21 11:33:00|553.8|553.5|553.8|553.6|554|553.8|553.8|553.5|2780
1634815990000|2021-10-21 11:33:10||553.5||553.6||553.6||553.5|100
1634816020000|2021-10-21 11:33:40|553.9|553.7|553.9|553.6|553.9|553.7|553.9|553.6|150
1634816030000|2021-10-21 11:33:50|554|553.7|553.8|553.6|554.3|554.2|553.8|553.6|8897
1634816050000|2021-10-21 11:34:10|553.7||553.9||553.9||553.7||866
1634816070000|2021-10-21 11:34:30|554|553.7|554.1|553.8|554.1|553.8|553.9|553.7|3533
1634816080000|2021-10-21 11:34:40||553.9||553.8||553.9||553.8|0
1634816090000|2021-10-21 11:34:50|554.2|553.9|554.5|554.2|554.6|554.5|554.2|553.9|5809
1634816100000|2021-10-21 11:35:00|554.6|554.3|554.6|554.3|554.6|554.3|554.6|554.3|0
1634816110000|2021-10-21 11:35:10|554.3|554.2|553.8|553.6|554.6|554.4|553.8|553.6|115673
1634816120000|2021-10-21 11:35:20|553.7|553.5|553.6|553.3|553.7|553.5|553.4|553.2|3272
1634816130000|2021-10-21 11:35:30|553.7|553.4|553.7|553.5|553.8|553.5|553.7|553.4|2702
1634816140000|2021-10-21 11:35:40|553.8|553.6|553.7|553.5|553.8|553.6|553.7|553.5|284
1634816150000|2021-10-21 11:35:50|553.6|553.6|553.7|553.5|553.7|553.6|553.6|553.5|713
1634816160000|2021-10-21 11:36:00|553.9|553.6|554|553.7|554|553.9|553.8|553.5|11204
1634816200000|2021-10-21 11:36:40|554.1|553.8|554.1|553.8|554.3|554.1|554.1|553.8|5771
1634816210000|2021-10-21 11:36:50|554.2|553.9|554.2|553.9|554.2|553.9|554.1|553.9|0
1634816220000|2021-10-21 11:37:00|554.3|554|554.4|554.1|554.4|554.1|554.3|554|4725
1634816230000|2021-10-21 11:37:10|554.3||554.4||554.4||554.3||0
1634816240000|2021-10-21 11:37:20|554.6|554.2|554.5|554.2|554.6|554.3|554.3|554.1|15198
1634816250000|2021-10-21 11:37:30|554.6|554.3|554.8|554.5|554.8|554.5|554.6|554.3|3774
1634816260000|2021-10-21 11:37:40||554.4||554.4||554.4||554.4|0
1634816280000|2021-10-21 11:38:00|554.9|554.5|554.9|554.7|554.9|554.7|554.8|554.5|2160
1634816290000|2021-10-21 11:38:10|554.8|554.6|554.9|554.7|554.9|554.7|554.8|554.5|1175
1634816300000|2021-10-21 11:38:20|554.6|554.6|554.7|554.5|554.9|554.6|554.6|554.3|4139
1634816310000|2021-10-21 11:38:30||554.4||554.4||554.4||554.4|0
1634816320000|2021-10-21 11:38:40|554.8|554.5|554.8|554.6|554.8|554.6|554.7|554.5|752
1634816330000|2021-10-21 11:38:50|554.7|554.5|554.7|554.5|554.7|554.5|554.6|554.5|0
1634816340000|2021-10-21 11:39:00|554.6|554.4|554.7|554.5|554.8|554.6|554.6|554.3|17019
1634816350000|2021-10-21 11:39:10|554.6|554.4|554.6|554.4|554.6|554.4|554.6|554.4|0
1634816360000|2021-10-21 11:39:20|554.7|554.5|554.7|554.5|554.7|554.5|554.7|554.5|0
1634816370000|2021-10-21 11:39:30||554.4||554.5||554.5||554.4|70
1634816380000|2021-10-21 11:39:40||554.4||554.4||554.5||554.4|0
1634816400000|2021-10-21 11:40:00|554.6|554.3|554.4|554.2|554.6|554.3|554.3|554.2|2415
1634816420000|2021-10-21 11:40:20|554.5|554.3|554.7|554.5|554.8|554.5|554.4|554.3|2216
1634816430000|2021-10-21 11:40:30|554.8|554.6|554.8|554.6|554.9|554.7|554.7|554.5|2564
1634816440000|2021-10-21 11:40:40|554.9|554.7|554.9|554.7|554.9|554.7|554.9|554.7|85
1634816450000|2021-10-21 11:40:50|555|554.8|555|554.7|555|554.8|554.9|554.7|3802
1634816460000|2021-10-21 11:41:00||554.8||554.8||554.8||554.8|0
1634816470000|2021-10-21 11:41:10|554.9|554.7|554.9|554.7|554.9|554.7|554.9|554.7|0
1634816480000|2021-10-21 11:41:20|554.8|554.6|554.7|554.4|554.9|554.6|554.7|554.4|400
1634816490000|2021-10-21 11:41:30|554.8|554.3|554.8|554.5|554.8|554.7|554.7|554.3|5000
1634816500000|2021-10-21 11:41:40|554.9|554.6|555|554.7|555|554.8|554.9|554.6|1472
1634816520000|2021-10-21 11:42:00|554.9|554.6|555|554.8|555.1|554.9|554.9|554.6|4549
1634816530000|2021-10-21 11:42:10|554.9|554.7|554.9|554.6|554.9|554.7|554.9|554.6|0
1634816540000|2021-10-21 11:42:20|554.8|554.5|554.7|554.4|554.8|554.5|554.7|554.4|0
1634816550000|2021-10-21 11:42:30|554.6|554.3|554.5|554.3|554.6|554.3|554.5|554.1|0
1634816560000|2021-10-21 11:42:40|554.4|554.2|554.4|554.3|554.4|554.3|554.4|554.2|0
1634816570000|2021-10-21 11:42:50|554.5|554.4|554.5|554.3|554.6|554.4|554.5|554.3|2594
1634816580000|2021-10-21 11:43:00|554.6|554.4|554.7|554.4|554.8|554.6|554.6|554.4|5004
1634816590000|2021-10-21 11:43:10||554.3||554.3||554.3||554.3|0
1634816600000|2021-10-21 11:43:20|554.6|554.4|554.4|554.1|554.6|554.4|554.3|554|1242
1634816610000|2021-10-21 11:43:30|554.5|554.2|554.9|554.7|555|554.7|554.5|554.2|15833
1634816620000|2021-10-21 11:43:40|555|554.8|555.1|554.9|555.1|554.9|555|554.8|1748
1634816630000|2021-10-21 11:43:50||555||554.9||555||554.9|400
1634816640000|2021-10-21 11:44:00|555|554.8|555|554.7|555.1|554.8|554.8|554.5|7433
1634816650000|2021-10-21 11:44:10|555.1|554.8|555.2|554.9|555.3|555.2|554.9|554.8|16269
1634816670000|2021-10-21 11:44:30|555.1|554.8|555.2|555|555.2|555|555.1|554.8|3678
1634816680000|2021-10-21 11:44:40|555.3|555.1|555.3|555.1|555.3|555.1|555.3|555.1|346
1634816690000|2021-10-21 11:44:50|555.2|555|555.3|555|555.3|555|555.2|555|727
1634816700000|2021-10-21 11:45:00|555.2|555.1|555.3|555.1|555.3|555.1|555.2|555|1909
1634816710000|2021-10-21 11:45:10|555.4|555.2|555.4|555.2|555.6|555.3|555.4|555.2|13463
1634816720000|2021-10-21 11:45:20|555.5||555.5||555.5||555.5||0
1634816730000|2021-10-21 11:45:30|555.4|555.3|555.7|555.5|555.8|555.5|555.4|555.3|661
1634816740000|2021-10-21 11:45:40|555.8|555.6|555.7|555.5|555.9|555.6|555.7|555.4|400
1634816750000|2021-10-21 11:45:50|555.6|555.4|555.5|555.2|555.7|555.5|555.5|555.2|1122
1634816760000|2021-10-21 11:46:00||555.3||555.2||555.3||555.2|2072
1634816770000|2021-10-21 11:46:10|555.4|555.3|555.3|555.2|555.4|555.3|555.3|555.1|629
1634816780000|2021-10-21 11:46:20|555.4|555.3|555.4|555.3|555.5|555.4|555.4|555.3|1492
1634816790000|2021-10-21 11:46:30|555.5|555.2|555.5|555.2|555.5|555.3|555.4|555.2|1110
1634816800000|2021-10-21 11:46:40||555.3||555.3||555.3||555.3|0
1634816810000|2021-10-21 11:46:50|555.6|555.4|555.8|555.5|555.9|555.7|555.6|555.4|21783
1634816820000|2021-10-21 11:47:00|555.7|555.4|555.5|555.1|555.7|555.4|555.5|555.1|0
1634816830000|2021-10-21 11:47:10||555.2||555.2||555.2||555.2|0
1634816840000|2021-10-21 11:47:20|555.6|555.3|555.7|555.4|555.7|555.4|555.6|555.3|2568
1634816850000|2021-10-21 11:47:30||555.5||555.4||555.5||555.4|0
1634816860000|2021-10-21 11:47:40||555.5||555.5||555.5||555.5|0
1634816870000|2021-10-21 11:47:50||555.4||555.4||555.5||555.4|0
1634816880000|2021-10-21 11:48:00|555.8|555.5|555.8|555.6|555.9|555.7|555.7|555.5|1979
1634816890000|2021-10-21 11:48:10||555.5||555.5||555.5||555.5|0
1634816900000|2021-10-21 11:48:20|555.9|555.6|555.7|555.5|556|555.7|555.7|555.4|2627
1634816910000|2021-10-21 11:48:30|555.8|555.4|555.4|555.2|555.8|555.4|555.4|555.1|5045
1634816920000|2021-10-21 11:48:40|555.3|555.1|555.3|555|555.3|555.1|555.2|555|487
1634816930000|2021-10-21 11:48:50|555.2|554.9|554.9|554.6|555.2|554.9|554.9|554.6|1621
1634816940000|2021-10-21 11:49:00|554.8|554.5|554.9|554.7|554.9|554.7|554.8|554.5|1174
1634816950000|2021-10-21 11:49:10|555|554.8|555.1|554.9|555.1|554.9|555|554.7|1031
1634816960000|2021-10-21 11:49:20|555.2|555|555.3|555|555.3|555.1|555.2|555|650
1634816980000|2021-10-21 11:49:40|555.4|555.1|555.5|555.2|555.5|555.3|555.4|555.1|675
1634816990000|2021-10-21 11:49:50|555.4|555.3|555.3|555|555.5|555.3|555|554.9|45286
1634817000000|2021-10-21 11:50:00|555.4|555.1|555.6|555.3|555.7|555.4|555.4|555.1|4023
1634817010000|2021-10-21 11:50:10|555.7|555.4|555.8|555.4|555.8|555.6|555.7|555.4|415
1634817020000|2021-10-21 11:50:20|555.7|555.3|555.5|555.2|555.7|555.3|555.5|555.2|0
1634817030000|2021-10-21 11:50:30|555.4|555.3|555.3|555|555.4|555.3|555.3|555|50
1634817040000|2021-10-21 11:50:40||555.1||555.1||555.1||555.1|0
1634817050000|2021-10-21 11:50:50|555.4|555.2|555.5|555.3|555.6|555.4|555.4|555.2|3619
1634817060000|2021-10-21 11:51:00|555.6|555.4|555.7|555.4|555.8|555.5|555.6|555.3|209
1634817070000|2021-10-21 11:51:10|555.6|555.3|555.6|555.3|555.6|555.3|555.5|555.2|1009
1634817080000|2021-10-21 11:51:20|555.7|555.4|555.6|555.3|555.7|555.5|555.5|555.3|3917
1634817100000|2021-10-21 11:51:40|555.8|555.4|555.8|555.5|555.9|555.7|555.8|555.4|5926
1634817110000|2021-10-21 11:51:50|555.7|555.4|555.7|555.4|555.7|555.4|555.7|555.4|0
1634817130000|2021-10-21 11:52:10|555.6|555.3|555.3|555|555.6|555.3|555.3|555|2329
1634817140000|2021-10-21 11:52:20|555.4|555.1|555.3|555|555.4|555.1|555.3|555|0
1634817150000|2021-10-21 11:52:30|555.4|555.1|555.4|555.1|555.4|555.1|555.3|555.1|0
1634817160000|2021-10-21 11:52:40|555.5|555.2|555.5|555.2|555.6|555.3|555.4|555.2|7531
1634817180000|2021-10-21 11:53:00||555.3||555.3||555.3||555.3|0
1634817190000|2021-10-21 11:53:10|555.3|555.2|555.3|555|555.3|555.2|555.2|555|6224
1634817200000|2021-10-21 11:53:20|555.2|555.1|555.2|554.9|555.2|555.1|555.1|554.9|200
1634817210000|2021-10-21 11:53:30|555.1|555|555.2|555|555.2|555|555.1|555|202
1634817220000|2021-10-21 11:53:40||554.9||554.9||554.9||554.9|0
1634817230000|2021-10-21 11:53:50|555.1|555|555.1|554.9|555.1|555|555.1|554.9|37
1634817240000|2021-10-21 11:54:00|555|554.8|554.5|554.2|555|554.8|554.5|554.2|12724
1634817250000|2021-10-21 11:54:10|554.6|554.3|554.6|554.4|554.6|554.4|554.6|554.3|651
1634817260000|2021-10-21 11:54:20|554.7|554.5|554.7|554.4|554.7|554.6|554.7|554.4|6930
1634817280000|2021-10-21 11:54:40||554.5||554.5||554.5||554.5|0
1634817300000|2021-10-21 11:55:00|554.6|554.4|554.6|554.4|554.6|554.4|554.6|554.3|227
1634817310000|2021-10-21 11:55:10|554.5|554.3|554.5|554.3|554.5|554.3|554.4|554.3|826
1634817340000|2021-10-21 11:55:40|554.4|554.4|554.5|554.3|554.8|554.5|554.4|554.3|30514
1634817350000|2021-10-21 11:55:50|554.6|554.4|554.5|554.3|554.6|554.4|554.4|554.3|2841
1634817360000|2021-10-21 11:56:00|554.4|554.2|554.5|554.2|554.5|554.3|554.3|554|792
1634817370000|2021-10-21 11:56:10||554.3||554.3||554.3||554.3|0
1634817380000|2021-10-21 11:56:20||554.2||554.2||554.2||554.2|0
1634817390000|2021-10-21 11:56:30|554.4|554.1|554.4|554.1|554.4|554.2|554.3|554.1|50
1634817400000|2021-10-21 11:56:40|554.3|554|554.1|553.9|554.3|554|554.1|553.8|4873
1634817410000|2021-10-21 11:56:50|554.2|554|554.1|553.8|554.2|554|553.8|553.6|6598
1634817420000|2021-10-21 11:57:00|554.3|553.9|554.1|553.8|554.4|554.1|554.1|553.8|8403
1634817460000|2021-10-21 11:57:40|554|553.7|554|553.8|554|553.8|554|553.7|180
1634817470000|2021-10-21 11:57:50||553.9||553.8||553.9||553.8|2176
1634817480000|2021-10-21 11:58:00|553.9|553.7|554|553.9|554|553.9|553.7|553.5|4628
1634817490000|2021-10-21 11:58:10|554.1|554|554.3|554|554.4|554.2|554.1|554|267
1634817530000|2021-10-21 11:58:50|554.2|553.9|553.9|553.6|554.2|553.9|553.9|553.6|1023
1634817540000|2021-10-21 11:59:00|553.8|553.5|554|553.8|554.1|553.8|553.8|553.5|5405
1634817550000|2021-10-21 11:59:10|554.1|553.7|554.3|554|554.4|554.1|554.1|553.7|2058
1634817560000|2021-10-21 11:59:20|554.2||554.2||554.2||554.2||0
1634817570000|2021-10-21 11:59:30|554.1||554.2||554.2||554.1||0
1634817580000|2021-10-21 11:59:40|554.3|554.1|554.3|554|554.3|554.1|554.2|554|337
1634817590000|2021-10-21 11:59:50||554.1||554||554.1||554|400
1634817600000|2021-10-21 12:00:00|554.2|554.1|554.3|554|554.3|554.1|554.1|554|1071
1634817610000|2021-10-21 12:00:10|554.2||554.2||554.2||554.2||0
1634817620000|2021-10-21 12:00:20|554.1|553.8|553.9|553.7|554.1|553.9|553.9|553.7|5100
1634817630000|2021-10-21 12:00:30|554|553.8|554.2|554|554.2|554|554|553.8|824
1634817640000|2021-10-21 12:00:40||553.9||553.9||553.9||553.9|0
1634817650000|2021-10-21 12:00:50|554.1|553.8|554|553.8|554.1|553.8|554|553.8|0
1634817660000|2021-10-21 12:01:00|554.1|553.7|554|553.7|554.1|553.8|553.9|553.7|340
1634817670000|2021-10-21 12:01:10|554.1|553.8|553.9|553.7|554.1|553.8|553.9|553.7|125
1634817680000|2021-10-21 12:01:20|553.8|553.6|553.6|553.3|553.8|553.6|553.4|553.2|1575
1634817690000|2021-10-21 12:01:30|553.5||553.5||553.5||553.5||0
1634817700000|2021-10-21 12:01:40|553.6|553.4|553.7|553.4|553.9|553.6|553.6|553.4|0
1634817710000|2021-10-21 12:01:50||553.5||553.4||553.5||553.4|0
1634817730000|2021-10-21 12:02:10|553.8|553.5|553.5|553.3|553.9|553.6|553.5|553.3|5773
1634817740000|2021-10-21 12:02:20|553.6|553.4|553.4|553.1|553.6|553.4|553.3|553.1|462
1634817750000|2021-10-21 12:02:30||553.2||553.1||553.2||553.1|302
1634817760000|2021-10-21 12:02:40|553.5|553.2|553.9|553.5|553.9|553.6|553.5|553.2|530
1634817770000|2021-10-21 12:02:50|553.8|553.4|553.7|553.3|553.8|553.4|553.7|553.3|0
1634817780000|2021-10-21 12:03:00|553.6||553.6||553.6||553.6||500
1634817790000|2021-10-21 12:03:10|553.7|553.4|553.5|553.2|553.7|553.5|553.5|553.2|218
1634817800000|2021-10-21 12:03:20|553.6||553.6||553.6||553.6||0
1634817810000|2021-10-21 12:03:30|553.5||553.5||553.5||553.4||50
1634817820000|2021-10-21 12:03:40|553.4|553.1|553.4|553.1|553.4|553.1|553.2|553.1|352
1634817830000|2021-10-21 12:03:50|553.5|553.2|553.4|553.1|553.5|553.3|553.4|553.1|1000
1634817840000|2021-10-21 12:04:00|553.5|553.2|553.5|553.2|553.5|553.3|553.5|553.2|342
1634817850000|2021-10-21 12:04:10|553.6|553.3|553.6|553.3|553.7|553.4|553.5|553.2|808
1634817860000|2021-10-21 12:04:20|553.5|553.2|553.4|553.1|553.5|553.2|553.3|553.1|374
1634817870000|2021-10-21 12:04:30|553.3|553.2|553.3|553.1|553.3|553.2|553.3|553.1|344
1634817880000|2021-10-21 12:04:40|553.4|553.2|553.5|553.2|553.6|553.4|553.4|553.1|25420
1634817890000|2021-10-21 12:04:50||553.3||553.2||553.3||553.2|0
1634817900000|2021-10-21 12:05:00|553.4||553.4||553.4||553.4||0
1634817920000|2021-10-21 12:05:20|553.5|553.3|554|553.7|554|553.8|553.5|553.3|10388
1634817930000|2021-10-21 12:05:30|554.1|553.8|554.1|553.9|554.3|554.1|554.1|553.7|5447
1634817940000|2021-10-21 12:05:40|554.2|554|554.4|554.1|554.4|554.1|554.1|553.9|2108
1634817950000|2021-10-21 12:05:50||554.2||554.2||554.2||554.1|0
1634817960000|2021-10-21 12:06:00|554.5|554.3|554.4|554.2|554.6|554.3|554.4|554.2|1212
1634817980000|2021-10-21 12:06:20|554.3|554.1|554.4|554.1|554.4|554.1|554.3|554|2239
1634817990000|2021-10-21 12:06:30|554.5|554.2|554.6|554.3|554.7|554.3|554.5|554.1|676
1634818010000|2021-10-21 12:06:50||554.4||554.4||554.4||554.4|0
1634818030000|2021-10-21 12:07:10|||||||||200
1634818040000|2021-10-21 12:07:20|554.5||554.6||554.6||554.5||335
1634818050000|2021-10-21 12:07:30|554.7|554.5|554.6|554.5|554.7|554.5|554.6|554.4|185
1634818060000|2021-10-21 12:07:40||554.4||554.4||554.4||554.4|0
1634818070000|2021-10-21 12:07:50|554.5|554.3|554.3|554.1|554.5|554.3|554.3|554|3
1634818080000|2021-10-21 12:08:00|554.4|554.2|554.4|554.1|554.4|554.2|554.4|554.1|0
1634818090000|2021-10-21 12:08:10|554.3|554|554.1|554|554.3|554|554.1|554|1732
1634818100000|2021-10-21 12:08:20|554.2|554.1|554.3|554.2|554.3|554.2|554.2|554.1|1888
1634818110000|2021-10-21 12:08:30|554.4|554.3|554.5|554.2|554.6|554.4|554.4|554.2|2501
1634818120000|2021-10-21 12:08:40|554.8|554.3|554.7|554.4|554.8|554.5|554.6|554.3|7013
1634818140000|2021-10-21 12:09:00|554.8|554.5|554.8|554.7|555|554.8|554.8|554.5|13661
1634818150000|2021-10-21 12:09:10|554.7|554.6|554.5|554.2|554.7|554.6|554.5|554.2|376
1634818190000|2021-10-21 12:09:50||554.3||554.2||554.3||554.2|342
1634818200000|2021-10-21 12:10:00|554.4|554.1|554.2|554|554.4|554.1|554.1|554|1383
1634818210000|2021-10-21 12:10:10||554.1||554||554.1||554|1781
1634818220000|2021-10-21 12:10:20||554.1||554||554.1||554|1547
1634818230000|2021-10-21 12:10:30|554.3|554.1|554.3|554.1|554.4|554.2|554.3|554.1|7438
1634818240000|2021-10-21 12:10:40|554.4|554|554.4|554.1|554.4|554.2|554.3|554|408
1634818250000|2021-10-21 12:10:50|554.3|554.2|553.9|553.6|554.3|554.2|553.8|553.6|8385
1634818260000|2021-10-21 12:11:00|554|553.7|554.1|553.9|554.1|553.9|553.9|553.7|1865
1634818270000|2021-10-21 12:11:10|554.2|554|554.4|554.1|554.4|554.1|554.2|554|1040
1634818280000|2021-10-21 12:11:20|554.3|554|554.2|553.9|554.3|554|554.2|553.9|0
1634818290000|2021-10-21 12:11:30|554.3||554.3||554.3||554.3||0
1634818310000|2021-10-21 12:11:50|554.2|553.8|553.9|553.6|554.2|553.8|553.9|553.6|1013
1634818320000|2021-10-21 12:12:00|553.8|553.7|554|553.7|554.2|553.8|553.8|553.7|8444
1634818330000|2021-10-21 12:12:10|554.1|553.8|554.1|553.8|554.2|553.9|554.1|553.8|0
1634818340000|2021-10-21 12:12:20||553.9||553.9||553.9||553.8|0
1634818350000|2021-10-21 12:12:30|554.2||554.1||554.2||554.1||0
1634818360000|2021-10-21 12:12:40|554.2||554.2||554.2||554.2||0
1634818370000|2021-10-21 12:12:50|554.1|553.8|554|553.7|554.1|553.8|553.9|553.7|1128
1634818380000|2021-10-21 12:13:00||553.8||553.8||553.8||553.8|0
1634818390000|2021-10-21 12:13:10|554.2|554.1|554.1|553.8|554.2|554.1|553.9|553.8|25067
1634818400000|2021-10-21 12:13:20|554|553.9|554.2|553.9|554.2|553.9|554|553.9|10
1634818410000|2021-10-21 12:13:30|554.1|554|554.2|554|554.2|554.1|554.1|554|1614
1634818420000|2021-10-21 12:13:40|554.1|553.9|554.4|554.2|554.4|554.2|554|553.8|5963
1634818430000|2021-10-21 12:13:50||554.3||554.2||554.3||554.2|0
1634818440000|2021-10-21 12:14:00|554.3|554.3|554.4|554.2|554.4|554.3|554.3|554.2|1820
1634818450000|2021-10-21 12:14:10||554.3||554.2||554.3||554.2|0
1634818460000|2021-10-21 12:14:20|554.3|554.1|554.3|554|554.3|554.1|554.2|554|1768
1634818470000|2021-10-21 12:14:30|554.4||554.4||554.4||554.4||0
1634818480000|2021-10-21 12:14:40|554.5|554.1|554.6|554.4|554.6|554.4|554.5|554.1|2283
1634818490000|2021-10-21 12:14:50|554.5|554.3|554.5|554.3|554.5|554.3|554.5|554.3|0
1634818500000|2021-10-21 12:15:00|554.6|554.4|554.6|554.4|554.6|554.4|554.6|554.4|272
1634818510000|2021-10-21 12:15:10|554.7|554.5|554.8|554.6|554.8|554.6|554.7|554.5|1971
1634818530000|2021-10-21 12:15:30|554.9|554.7|555.3|555.1|555.3|555.1|554.9|554.7|29220
1634818540000|2021-10-21 12:15:40|555.2|555.2|555.3|555|555.3|555.2|555.2|555|797
1634818550000|2021-10-21 12:15:50|555.2||555.2||555.2||555.2||0
1634818560000|2021-10-21 12:16:00|555.3|555.1|555.3|555|555.3|555.1|555.3|555|1170
1634818570000|2021-10-21 12:16:10|555.2|555.1|555.3|555.1|555.3|555.1|555.2|555|600
1634818590000|2021-10-21 12:16:30||555.2||555.1||555.2||555|2410
1634818630000|2021-10-21 12:17:10|555.4|555.2|555.4|555.2|555.8|555.5|555.3|555.2|30704
1634818640000|2021-10-21 12:17:20|555.5|555.1|555.4|555.2|555.5|555.2|555.4|555.1|0
1634818650000|2021-10-21 12:17:30||555.1||555.2||555.3||555.1|0
1634818660000|2021-10-21 12:17:40|555.6|555.3|555.6|555.3|555.6|555.3|555.6|555.2|372
1634818670000|2021-10-21 12:17:50||555.5||555.4||555.5||555.3|200
1634818690000|2021-10-21 12:18:10|555.5|555.3|555.6|555.3|555.6|555.3|555.5|555.3|431
1634818700000|2021-10-21 12:18:20|555.7|555.4|555.6|555.4|555.7|555.5|555.6|555.3|269
1634818710000|2021-10-21 12:18:30|555.3|555.2|555.7|555.4|555.7|555.4|555.3|555.2|20653
1634818720000|2021-10-21 12:18:40|555.8|555.5|555.8|555.4|555.8|555.6|555.8|555.4|2388
1634818740000|2021-10-21 12:19:00|555.7|555.5|555.9|555.7|555.9|555.8|555.7|555.5|2876
1634818770000|2021-10-21 12:19:30||555.8||555.8||555.8||555.8|0
1634818790000|2021-10-21 12:19:50||555.7||555.7||555.8||555.7|335
1634818800000|2021-10-21 12:20:00|555.8|555.6|555.7|555.4|555.8|555.6|555.7|555.4|377
1634818810000|2021-10-21 12:20:10|555.8|555.5|555.9|555.6|555.9|555.7|555.8|555.5|2515
1634818820000|2021-10-21 12:20:20||555.7||555.7||555.7||555.7|0
1634818840000|2021-10-21 12:20:40|556|555.8|555.9|555.6|556|555.8|555.9|555.6|7643
1634818850000|2021-10-21 12:20:50||555.7||555.7||555.7||555.7|0
1634818860000|2021-10-21 12:21:00|||||||||11
1634818870000|2021-10-21 12:21:10|||||||||24
1634818910000|2021-10-21 12:21:50|555.8|555.8|555.8|555.6|555.8|555.8|555.8|555.5|1533
1634818920000|2021-10-21 12:22:00|555.7|555.7|555.7|555.6|555.7|555.7|555.7|555.5|3
1634818930000|2021-10-21 12:22:10|555.8|555.7|555.7|555.6|555.8|555.7|555.7|555.6|2439
1634818940000|2021-10-21 12:22:20|||||||||10
1634818950000|2021-10-21 12:22:30|555.6|555.5|555.5|555.2|555.7|555.5|555.5|555.2|5136
1634818960000|2021-10-21 12:22:40|555.6|555.3|555.7|555.4|555.7|555.4|555.6|555.3|0
1634818970000|2021-10-21 12:22:50|555.6|555.3|555.6|555.4|555.6|555.4|555.6|555.3|5000
1634818980000|2021-10-21 12:23:00||555.3||555.4||555.4||555.3|0
1634819010000|2021-10-21 12:23:30|555.7|555.5|555.6|555.5|555.7|555.5|555.6|555.3|16524
1634819020000|2021-10-21 12:23:40|555.7|555.6|555.9|555.6|555.9|555.6|555.7|555.5|2679
1634819040000|2021-10-21 12:24:00|556|555.7|556|555.8|556.1|555.8|556|555.7|2161
1634819050000|2021-10-21 12:24:10|556.1|555.9|556.1|555.9|556.3|556.1|556.1|555.8|3863
1634819060000|2021-10-21 12:24:20|556.2||556.1||556.2||556.1||0
1634819070000|2021-10-21 12:24:30|556.2|556|556.2|555.9|556.2|556|556.2|555.9|840
1634819080000|2021-10-21 12:24:40|556.1||556.2||556.2||556.1||0
1634819090000|2021-10-21 12:24:50|556.1|556|556.7|556.5|556.8|556.5|556.1|556|9747
1634819100000|2021-10-21 12:25:00|556.6|556.4|556.6|556.3|556.6|556.4|556.4|556.2|0
1634819110000|2021-10-21 12:25:10|||||||||100
1634819120000|2021-10-21 12:25:20|556.5|556.2|556.4|556.2|556.5|556.3|556.3|556.1|3839
1634819130000|2021-10-21 12:25:30|556.5|556.3|556.6|556.4|556.6|556.4|556.5|556.3|1100
1634819140000|2021-10-21 12:25:40|556.7|556.5|556.9|556.6|556.9|556.7|556.7|556.5|1296
1634819150000|2021-10-21 12:25:50|557|556.7|557.1|556.9|557.2|557|557|556.7|1006
1634819160000|2021-10-21 12:26:00|557|556.8|556.9|556.6|557|556.8|556.8|556.6|1954
1634819170000|2021-10-21 12:26:10|556.8||556.8||556.8||556.8||0
1634819180000|2021-10-21 12:26:20|556.7|556.5|556.7|556.4|556.8|556.5|556.7|556.3|0
1634819190000|2021-10-21 12:26:30|556.6|557|557|556.8|557.1|557|556.6|556.4|42436
1634819200000|2021-10-21 12:26:40|557.2|556.7|556.8|556.5|557.2|556.9|556.8|556.5|3227
1634819210000|2021-10-21 12:26:50|556.7|556.4|556.5|556.3|556.7|556.4|556.5|556.3|1008
1634819220000|2021-10-21 12:27:00||556.4||556.4||556.4||556.4|0
1634819230000|2021-10-21 12:27:10|556.6|556.5|556.7|556.4|556.7|556.5|556.6|556.4|1816
1634819240000|2021-10-21 12:27:20|556.6||556.6||556.6||556.6||0
1634819270000|2021-10-21 12:27:50|556.5|556.3|556.2|555.9|556.5|556.3|556.2|555.9|709
1634819290000|2021-10-21 12:28:10|556.3|556|556.2|556.1|556.3|556.2|556.2|556|8000
1634819300000|2021-10-21 12:28:20|556.1|556|555.9|555.6|556.1|556|555.9|555.6|484
1634819320000|2021-10-21 12:28:40||555.7||555.6||555.7||555.6|200
1634819340000|2021-10-21 12:29:00|555.8|555.7|555.8|555.6|555.8|555.7|555.8|555.5|0
1634819350000|2021-10-21 12:29:10|555.9||555.8||555.9||555.8||180
1634819370000|2021-10-21 12:29:30|555.9|555.5|555.6|555.3|556|555.6|555.6|555.3|2666
1634819380000|2021-10-21 12:29:40||555.4||555.4||555.5||555.4|5000
1634819390000|2021-10-21 12:29:50|555.5|555.3|555.5|555.3|555.5|555.3|555.5|555.1|462
1634819410000|2021-10-21 12:30:10|555.9|555.4|556.8|556.4|557.4|557.1|555.7|555.4|44126
1634819420000|2021-10-21 12:30:20||556.3||556.4||556.4||556.3|0
1634819430000|2021-10-21 12:30:30||556.5||556.5||556.5||556.5|0
1634819440000|2021-10-21 12:30:40|556.9|556.6|556.3|555.9|556.9|556.6|556.3|555.9|5324
1634819450000|2021-10-21 12:30:50|556.2|556.1|556.3|556.1|556.3|556.1|556.2|555.9|471
1634819460000|2021-10-21 12:31:00|556.5|556.2|556.5|556.2|556.5|556.2|556.5|556.2|501
1634819470000|2021-10-21 12:31:10|556.6|556.3|557.1|556.6|557.1|556.6|556.6|556.3|11949
1634819480000|2021-10-21 12:31:20|557|556.5|557|556.6|557|556.6|556.9|556.5|0
1634819490000|2021-10-21 12:31:30|556.9|556.5|556.9|556.3|556.9|556.5|556.9|556.3|90
1634819520000|2021-10-21 12:32:00|556.8|556.4|556.3|556.1|556.8|556.5|556.3|555.9|4666
1634819530000|2021-10-21 12:32:10|556.4|556.2|556.5|556.3|556.5|556.4|556.4|556.2|1229
1634819540000|2021-10-21 12:32:20|556.6|556.4|556.6|556.3|556.7|556.5|556.5|556.3|2772
1634819550000|2021-10-21 12:32:30|556.5|556.4|556.5|556.3|556.5|556.4|556.5|556.3|1671
1634819560000|2021-10-21 12:32:40|556.6||556.6||556.6||556.6||0
1634819570000|2021-10-21 12:32:50|556.7|556.4|556.9|556.7|557|556.7|556.6|556.4|2588
1634819590000|2021-10-21 12:33:10|557||557||557||557||0
1634819610000|2021-10-21 12:33:30|557.1|556.8|557.1|556.8|557.1|556.9|557.1|556.8|1379
1634819620000|2021-10-21 12:33:40|557|556.9|557.1|556.9|557.1|556.9|557|556.9|723
1634819630000|2021-10-21 12:33:50|557.2|557|557.6|557.3|557.6|557.3|557.2|557|9135
1634819640000|2021-10-21 12:34:00|557.7|557.4|557.6|557.4|557.7|557.5|557.6|557.4|1546
1634819650000|2021-10-21 12:34:10|557.7|557.5|557.6|557.4|557.8|557.5|557.4|557.2|4954
1634819660000|2021-10-21 12:34:20|557.5|557.3|557.3|556.9|557.5|557.3|557.3|556.9|910
1634819670000|2021-10-21 12:34:30|557.2|556.8|557.1|556.8|557.3|557.1|557.1|556.7|10460
1634819680000|2021-10-21 12:34:40|557.2|557|557.2|557|557.2|557|557.2|556.8|900
1634819690000|2021-10-21 12:34:50|557.3|557.2|557.4|557.3|557.5|557.3|557.3|557.2|3966
1634819700000|2021-10-21 12:35:00|557.3|557.2|557.4|557.2|557.4|557.2|557.3|557|21326
1634819710000|2021-10-21 12:35:10|557.5|557.3|557.4|557.1|557.6|557.4|557.4|557.1|2305
1634819730000|2021-10-21 12:35:30|557.3|557|556.8|556.6|557.3|557|556.8|556.5|0
1634819740000|2021-10-21 12:35:40||556.7||556.7||556.7||556.7|0
1634819750000|2021-10-21 12:35:50|556.9|556.8|557|556.7|557|556.8|556.9|556.7|987
1634819770000|2021-10-21 12:36:10|556.9|556.8|557.1|556.9|557.1|557|556.9|556.7|3709
1634819810000|2021-10-21 12:36:50||557||556.9||557||556.9|0
1634819830000|2021-10-21 12:37:10|557|556.8|556.7|556.5|557|556.8|556.7|556.5|3940
1634819840000|2021-10-21 12:37:20|556.6|556.6|556.6|556.3|556.6|556.6|556.6|556.3|2107
1634819850000|2021-10-21 12:37:30|556.5|556.2|556.5|556.2|556.6|556.2|556.5|556.1|0
1634819860000|2021-10-21 12:37:40|556.4|556.3|556.5|556.3|556.5|556.3|556.4|556.2|425
1634819870000|2021-10-21 12:37:50|556.4||556.4||556.4||556.4||0
1634819880000|2021-10-21 12:38:00|556.5|556.2|556.4|556.1|556.5|556.3|556.3|556.1|6072
1634819890000|2021-10-21 12:38:10||556.2||556.1||556.2||556.1|0
1634819900000|2021-10-21 12:38:20||556.2||556.2||556.2||556.2|0
1634819910000|2021-10-21 12:38:30|556.5|556.3|556.5|556.2|556.5|556.3|556.5|556.2|3000
1634819920000|2021-10-21 12:38:40|556.7|556.3|556.9|556.8|557|556.8|556.6|556.3|9936
1634819930000|2021-10-21 12:38:50|557|556.7|557.1|556.9|557.1|557|557|556.7|847
1634819960000|2021-10-21 12:39:20|557|556.8|557.1|556.8|557.1|556.8|557|556.7|722
1634819970000|2021-10-21 12:39:30|557.3|556.9|557.6|557.2|557.6|557.2|557.3|556.9|3190
1634819980000|2021-10-21 12:39:40|557.7|557.3|557.7|557.4|557.8|557.4|557.7|557.3|0
1634819990000|2021-10-21 12:39:50|557.8|557.5|557.5|557.3|557.8|557.5|557.5|557.2|1350
1634820000000|2021-10-21 12:40:00|557.7|557.4|557.5|557.3|557.7|557.4|557.5|557.3|2515
1634820020000|2021-10-21 12:40:20|557.7|557.4|557.1|556.8|557.7|557.4|557|556.8|11859
1634820040000|2021-10-21 12:40:40|557.2|556.9|557.4|557.2|557.4|557.2|557.2|556.9|1020
1634820050000|2021-10-21 12:40:50|557.5|557.3|557.7|557.4|557.7|557.4|557.5|557.3|169
1634820060000|2021-10-21 12:41:00|557.8|557.6|557.8|557.6|557.8|557.6|557.8|557.6|0
1634820070000|2021-10-21 12:41:10|557.9|557.7|558|557.8|558|557.8|557.9|557.7|860
1634820080000|2021-10-21 12:41:20||557.9||557.8||557.9||557.8|338
1634820090000|2021-10-21 12:41:30|||||||||94
1634820110000|2021-10-21 12:41:50|558.1|557.9|558.1|557.8|558.3|558|558|557.8|4916
1634820120000|2021-10-21 12:42:00|558.2|557.9|558.2|557.9|558.2|557.9|558.2|557.9|0
1634820130000|2021-10-21 12:42:10|558.1|558|558.3|558.1|558.3|558.1|558.1|558|1506
1634820160000|2021-10-21 12:42:40|558.4|558.2|558.6|558.3|558.6|558.4|558.4|558.2|4464
1634820170000|2021-10-21 12:42:50|558.7|558.4|558.7|558.4|558.7|558.4|558.7|558.4|0
1634820180000|2021-10-21 12:43:00|558.6|558.3|558.8|558.5|558.8|558.6|558.5|558.3|3634
1634820190000|2021-10-21 12:43:10||558.6||558.6||558.6||558.5|0
1634820200000|2021-10-21 12:43:20|558.7|558.5|558.5|558.4|558.7|558.5|558.5|558.4|2551
1634820210000|2021-10-21 12:43:30|558.6|558.5|558.7|558.5|558.7|558.5|558.6|558.4|526
1634820220000|2021-10-21 12:43:40||558.6||558.5||558.6||558.5|1890
1634820230000|2021-10-21 12:43:50|558.4|558.3|558.5|558.3|558.7|558.4|558.4|558.3|7684
1634820240000|2021-10-21 12:44:00|558.6|558.4|558.7|558.5|558.7|558.5|558.5|558.3|3355
1634820250000|2021-10-21 12:44:10|558.8|558.6|559.1|558.9|559.3|558.9|558.8|558.5|14565
1634820260000|2021-10-21 12:44:20|559.2|559|559.3|559|559.4|559.1|559.2|558.9|377
1634820270000|2021-10-21 12:44:30|559.2|558.9|559|558.7|559.2|558.9|558.8|558.6|2593
1634820280000|2021-10-21 12:44:40|558.9|558.6|558.9|558.6|558.9|558.7|558.8|558.6|2206
1634820290000|2021-10-21 12:44:50||558.7||558.7||558.7||558.7|0
1634820300000|2021-10-21 12:45:00|559|558.8|559.1|558.8|559.4|559.1|559|558.7|52463
1634820310000|2021-10-21 12:45:10|559|558.7|558.9|558.6|559|558.7|558.8|558.6|1120
1634820320000|2021-10-21 12:45:20|559|558.7|558.8|558.6|559|558.8|558.8|558.6|4561
1634820330000|2021-10-21 12:45:30|558.9|558.7|559|558.8|559|558.8|558.8|558.6|1103
1634820340000|2021-10-21 12:45:40|559.1|558.9|559.1|558.8|559.1|558.9|559|558.8|433
1634820350000|2021-10-21 12:45:50|558.8|558.9|559|558.7|559.1|558.9|558.8|558.7|9619
1634820360000|2021-10-21 12:46:00|558.9|558.8|559.1|558.8|559.1|558.9|558.9|558.6|7679
1634820370000|2021-10-21 12:46:10||558.9||558.8||558.9||558.8|311
1634820380000|2021-10-21 12:46:20|559||559||559||559||0
1634820390000|2021-10-21 12:46:30|559.1|558.7|559|558.7|559.2|559.1|558.7|558.6|28419
1634820400000|2021-10-21 12:46:40|558.9|558.6|558.8|558.5|558.9|558.6|558.7|558.4|3434
1634820410000|2021-10-21 12:46:50|558.7|558.4|559.2|558.9|559.3|558.9|558.7|558.4|8540
1634820420000|2021-10-21 12:47:00|559.1|558.8|559|558.7|559.1|558.8|558.9|558.7|7366
1634820430000|2021-10-21 12:47:10|558.9|558.6|558.9|558.5|558.9|558.6|558.8|558.4|725
1634820440000|2021-10-21 12:47:20|558.8|558.6|559|558.8|559|558.8|558.8|558.6|3217
1634820450000|2021-10-21 12:47:30||558.7||558.7||558.7||558.7|0
1634820460000|2021-10-21 12:47:40|558.9|558.8|559|558.7|559.2|559|558.9|558.6|8142
1634820470000|2021-10-21 12:47:50|558.9||559||559||558.8||1000
1634820480000|2021-10-21 12:48:00|559.1|558.8|559.1|558.8|559.3|559|559.1|558.8|505
1634820490000|2021-10-21 12:48:10|559.2|558.9|559.3|559|559.3|559.1|559.2|558.9|2683
1634820510000|2021-10-21 12:48:30|559.2|559.1|559.2|559|559.3|559.1|559.2|558.9|4530
1634820520000|2021-10-21 12:48:40|559.1|559.1|559.1|559|559.3|559.1|559.1|559|1990
1634820530000|2021-10-21 12:48:50|559|558.9|559.1|558.8|559.2|558.9|559|558.8|6417
1634820540000|2021-10-21 12:49:00|559|558.9|559.2|559|559.2|559|559|558.9|0
1634820550000|2021-10-21 12:49:10|559.3|559.1|559.2|559|559.3|559.1|559.2|559|1040
1634820580000|2021-10-21 12:49:40|559.3|559.1|559.6|559.4|559.6|559.4|559.3|559.1|1515
1634820590000|2021-10-21 12:49:50|559.5|559.3|559.4|559.3|559.5|559.3|559.4|559.3|1797
1634820600000|2021-10-21 12:50:00|559.3|559.2|559.3|559.1|559.4|559.2|559.3|559.1|352
1634820620000|2021-10-21 12:50:20|559.8|559.2|559.5|559.2|559.8|559.5|559.4|559|70035
1634820630000|2021-10-21 12:50:30|559.4|559.1|559.2|558.9|559.4|559.1|559|558.8|2581
1634820640000|2021-10-21 12:50:40||559||559||559||559|0
1634820650000|2021-10-21 12:50:50|559.3|559.1|559.3|559.2|559.3|559.2|559.3|559.1|2079
1634820660000|2021-10-21 12:51:00||559.1||559.1||559.1||559.1|489
1634820670000|2021-10-21 12:51:10|559.4|559.3|559.8|559.4|559.8|559.5|559.4|559.2|10322
1634820680000|2021-10-21 12:51:20|559.7|559.5|559.7|559.5|559.7|559.5|559.7|559.5|0
1634820690000|2021-10-21 12:51:30|559.5|559.4|559|558.7|559.5|559.4|559|558.7|4481
1634820700000|2021-10-21 12:51:40|558.9|558.6|558.6|558.4|558.9|558.6|558.6|558.3|0
1634820710000|2021-10-21 12:51:50|558.5|558.3|558.6|558.3|558.6|558.3|558.4|558.1|4466
1634820720000|2021-10-21 12:52:00|558.5|558.4|558.4|558.1|558.6|558.4|558.4|558.1|4182
1634820730000|2021-10-21 12:52:10|558.5|558.2|558.3|558|558.5|558.4|558.3|558|1154
1634820740000|2021-10-21 12:52:20|558.2|558.1|558.4|558.1|558.5|558.1|558.2|558|106
1634820750000|2021-10-21 12:52:30|558.5||558.4||558.5||558.4||500
1634820760000|2021-10-21 12:52:40|558.3|558|558.3|558.1|558.3|558.1|558.2|558|1251
1634820770000|2021-10-21 12:52:50|558.4|558|558.5|558.2|558.6|558.5|558.4|558|13019
1634820780000|2021-10-21 12:53:00|558.7|558.3|558|557.7|558.7|558.4|558|557.7|49385
1634820790000|2021-10-21 12:53:10|558.1|557.8|558.1|557.8|558.1|557.9|558|557.8|4241
1634820800000|2021-10-21 12:53:20|558|557.9|558.2|557.9|558.2|558.1|558|557.7|8757
1634820810000|2021-10-21 12:53:30|558.1|557.8|558.2|557.9|558.2|557.9|558.1|557.8|0
1634820820000|2021-10-21 12:53:40|558.3|558|558.4|558.1|558.4|558.3|558.3|558|5513
1634820830000|2021-10-21 12:53:50|558.3|558|558.3|558|558.3|558|558.3|558|1000
1634820840000|2021-10-21 12:54:00|558.2|557.9|558.2|557.9|558.2|557.9|558.2|557.9|0
1634820850000|2021-10-21 12:54:10|558.1|558|558|557.8|558.1|558|557.9|557.7|5484
1634820860000|2021-10-21 12:54:20|558.1|557.7|558.1|557.8|558.2|557.9|558|557.7|7152
1634820870000|2021-10-21 12:54:30|558|557.7|558|557.7|558.1|557.8|558|557.7|0
1634820880000|2021-10-21 12:54:40|557.9||558||558||557.9||0
1634820890000|2021-10-21 12:54:50|557.9|557.8|557.8|557.5|557.9|557.8|557.8|557.5|894
1634820900000|2021-10-21 12:55:00|557.7|557.4|557.5|557.1|557.7|557.4|557.5|557.1|0
1634820910000|2021-10-21 12:55:10|557.4|557.2|557.6|557.4|557.7|557.5|557.4|557.2|5380
1634820920000|2021-10-21 12:55:20|557.7|557.5|557.7|557.4|557.7|557.5|557.7|557.4|0
1634820930000|2021-10-21 12:55:30||557.5||557.5||557.5||557.4|900
1634820940000|2021-10-21 12:55:40||557.4||557.5||557.5||557.4|0
1634820950000|2021-10-21 12:55:50|557.6|557.4|557.7|557.4|557.7|557.4|557.6|557.3|1867
1634820960000|2021-10-21 12:56:00|557.6|557.3|557.6|557.4|557.6|557.4|557.6|557.3|0
1634820970000|2021-10-21 12:56:10|557.5|557.3|557.5|557.2|557.5|557.3|557.3|557.2|2439
1634820980000|2021-10-21 12:56:20|557.4||557.4||557.4||557.4||0
1634820990000|2021-10-21 12:56:30||557.3||557.3||557.3||557.3|0
1634821000000|2021-10-21 12:56:40|557.3|557.2|557.4|557.2|557.4|557.2|557.3|557.2|1459
1634821020000|2021-10-21 12:57:00|557.5|557.3|557.6|557.3|557.7|557.3|557.5|557.2|1304
1634821050000|2021-10-21 12:57:30|557.8|557.7|557.8|557.5|557.8|557.7|557.6|557.2|26683
1634821060000|2021-10-21 12:57:40|557.9|557.6|557.8|557.6|557.9|557.7|557.8|557.6|1349
1634821070000|2021-10-21 12:57:50|557.7|557.5|557.7|557.4|557.7|557.5|557.7|557.4|926
1634821080000|2021-10-21 12:58:00|557.6|557.5|557.6|557.4|557.6|557.5|557.6|557.4|2206
1634821100000|2021-10-21 12:58:20|557.7|557.5|557.9|557.6|557.9|557.7|557.7|557.5|834
1634821120000|2021-10-21 12:58:40|557.8|557.5|557.9|557.7|557.9|557.7|557.8|557.5|0
1634821140000|2021-10-21 12:59:00||557.6||557.7||557.7||557.6|400
1634821150000|2021-10-21 12:59:10|558|557.6|558|557.8|558|557.9|558|557.6|764
1634821160000|2021-10-21 12:59:20|557.9|557.7|558|557.6|558|557.7|557.9|557.6|0
1634821170000|2021-10-21 12:59:30|558.1|557.7|558|557.8|558.1|557.8|558|557.7|1800
1634821180000|2021-10-21 12:59:40|558.1|557.9|557.8|557.6|558.1|557.9|557.6|557.5|6000
1634821190000|2021-10-21 12:59:50|557.7|557.5|557.7|557.5|557.7|557.5|557.7|557.4|0
1634821200000|2021-10-21 13:00:00|557.6|557.4|556.8|556.7|557.6|557.4|556.8|556.6|3413
1634821210000|2021-10-21 13:00:10|556.9|556.8|556.9|556.7|557.1|556.8|556.9|556.7|334
1634821220000|2021-10-21 13:00:20|556.8|556.6|557|556.7|557|556.7|556.8|556.6|3000
1634821230000|2021-10-21 13:00:30|557.1|556.8|557.3|557|557.3|557.1|557.1|556.8|10449
1634821240000|2021-10-21 13:00:40|557.4|557.1|557.4|557.1|557.4|557.1|557.4|557.1|0
1634821250000|2021-10-21 13:00:50|557.3|557|557.3|557.1|557.3|557.1|557.2|557|925
1634821260000|2021-10-21 13:01:00|557.4|557.2|557.4|557.1|557.5|557.3|557.4|557.1|1226
1634821270000|2021-10-21 13:01:10|557.5|557.2|557.3|557|557.5|557.2|557.2|557|0
1634821280000|2021-10-21 13:01:20|557.2|556.9|557.2|556.9|557.3|556.9|557.1|556.9|0
1634821290000|2021-10-21 13:01:30|557.1|557|557|556.8|557.1|557|557|556.8|0
1634821300000|2021-10-21 13:01:40|556.9|556.7|556.8|556.6|556.9|556.7|556.8|556.6|2397
1634821310000|2021-10-21 13:01:50|556.9|556.7|557|556.7|557|556.7|556.9|556.6|3231
1634821320000|2021-10-21 13:02:00|556.9|556.8|557.4|557.1|557.5|557.2|556.9|556.8|868
1634821330000|2021-10-21 13:02:10|557.5||557.4||557.5||557.4||0
1634821340000|2021-10-21 13:02:20|557.3|557|557|556.7|557.3|557|557|556.7|7
1634821350000|2021-10-21 13:02:30||556.8||556.7||556.8||556.7|300
1634821360000|2021-10-21 13:02:40||556.8||556.8||556.8||556.8|0
1634821370000|2021-10-21 13:02:50|557.1|556.9|557.3|557.1|557.6|557.3|557.1|556.9|6952
1634821380000|2021-10-21 13:03:00|557.4||557.4||557.4||557.4||0
1634821390000|2021-10-21 13:03:10|557.3|557.2|557.3|557|557.3|557.2|557.3|557|0
1634821400000|2021-10-21 13:03:20||557.1||557||557.1||557|0
1634821410000|2021-10-21 13:03:30|557.4|557.1|557.3|557.1|557.4|557.1|557.3|557.1|0
1634821420000|2021-10-21 13:03:40|557.2|557|556.9|556.6|557.2|557|556.9|556.6|816
1634821430000|2021-10-21 13:03:50||556.7||556.7||556.7||556.7|0
1634821440000|2021-10-21 13:04:00|557|556.8|557.1|556.8|557.1|556.9|557|556.8|100
1634821450000|2021-10-21 13:04:10|557.2|556.9|557.3|557|557.3|557.1|557.2|556.9|325
1634821460000|2021-10-21 13:04:20|557.2||557.3||557.3||557.2||0
1634821470000|2021-10-21 13:04:30|557.4|557.1|557.2|557|557.4|557.2|557.2|556.9|10674
1634821480000|2021-10-21 13:04:40|557.3|557.1|557.5|557.3|557.5|557.3|557.3|557|272
1634821490000|2021-10-21 13:04:50|557.4|557.2|557.5|557.3|557.5|557.3|557.3|557.1|2197
1634821500000|2021-10-21 13:05:00|557.6|557.4|557.7|557.5|557.7|557.5|557.6|557.4|439
1634821510000|2021-10-21 13:05:10|557.8|557.4|557.8|557.6|557.8|557.6|557.8|557.4|351
1634821520000|2021-10-21 13:05:20|557.7|557.5|557.7|557.4|557.7|557.5|557.7|557.4|0
1634821530000|2021-10-21 13:05:30|557.8|557.5|557.6|557.4|557.8|557.6|557.6|557.4|0
1634821540000|2021-10-21 13:05:40|557.5|557.3|557.6|557.3|557.7|557.4|557.4|557.2|535
1634821560000|2021-10-21 13:06:00|557.7|557.4|557.8|557.5|557.8|557.6|557.6|557.4|1
1634821570000|2021-10-21 13:06:10|557.7|557.4|557.6|557.3|557.7|557.5|557.6|557.3|1630
1634821580000|2021-10-21 13:06:20|557.7|557.2|557.5|557.2|557.7|557.2|557.5|557.2|0
1634821590000|2021-10-21 13:06:30|557.4|557.1|557.4|557.1|557.4|557.1|557.3|557|500
1634821600000|2021-10-21 13:06:40|557.5|557.2|557.4|557.2|557.5|557.3|557.3|557.1|2346
1634821610000|2021-10-21 13:06:50|557.5|557.3|557.6|557.3|557.6|557.3|557.4|557.3|360
1634821620000|2021-10-21 13:07:00|557.5|557.2|557.5|557.2|557.5|557.2|557.4|557.1|1197
1634821640000|2021-10-21 13:07:20||557.3||557.3||557.3||557.3|0
1634821650000|2021-10-21 13:07:30|557.6|557.4|557.7|557.4|557.7|557.5|557.6|557.4|1186
1634821670000|2021-10-21 13:07:50|557.8|557.5|557.7|557.5|557.8|557.5|557.7|557.5|0
1634821680000|2021-10-21 13:08:00|557.8|557.6|557.8|557.5|557.8|557.7|557.7|557.5|2989
1634821710000|2021-10-21 13:08:30||557.6||557.6||557.6||557.6|0
1634821720000|2021-10-21 13:08:40|557.9|557.7|558|557.8|558|557.8|557.9|557.7|1600
1634821750000|2021-10-21 13:09:10|||||||||58
1634821760000|2021-10-21 13:09:20||557.9||557.9||557.9||557.9|100
1634821770000|2021-10-21 13:09:30|558.1|558|558.5|558.2|558.5|558.2|558.1|558|3184
1634821780000|2021-10-21 13:09:40|558.4|558.3|558.3|558.1|558.4|558.3|558.3|558.1|223
1634821790000|2021-10-21 13:09:50|558.4||558.4||558.4||558.4||1000
1634821800000|2021-10-21 13:10:00|558.3||558.3||558.3||558.3||0
1634821810000|2021-10-21 13:10:10|||||||||50
1634821820000|2021-10-21 13:10:20|558.2||558.3||558.3||558.2||334
1634821840000|2021-10-21 13:10:40|558.2|558.2|558.3|558.1|558.3|558.2|558.2|558.1|200
1634821860000|2021-10-21 13:11:00|558.2|558|557.9|557.6|558.2|558|557.8|557.5|20968
1634821870000|2021-10-21 13:11:10||557.7||557.6||557.7||557.6|58
1634821880000|2021-10-21 13:11:20||557.7||557.7||557.7||557.6|0
1634821890000|2021-10-21 13:11:30|557.8|557.6|557.9|557.7|557.9|557.7|557.8|557.6|0
1634821910000|2021-10-21 13:11:50|557.8|557.6|557.9|557.7|557.9|557.7|557.8|557.5|5282
1634821940000|2021-10-21 13:12:20|558|557.8|558|557.7|558.1|558|558|557.7|2857
1634821950000|2021-10-21 13:12:30|557.9|557.8|558.2|558|558.2|558|557.9|557.7|2874
1634821970000|2021-10-21 13:12:50|558.1|557.9|557.7|557.4|558.1|557.9|557.7|557.4|2987
1634821980000|2021-10-21 13:13:00|557.6|557.3|557.7|557.3|557.7|557.3|557.5|557.2|0
1634821990000|2021-10-21 13:13:10||557.4||557.4||557.4||557.4|0
1634822000000|2021-10-21 13:13:20||557.5||557.4||557.5||557.4|0
1634822010000|2021-10-21 13:13:30|557.6|557.3|557.6|557.3|557.6|557.3|557.4|557.2|3022
1634822020000|2021-10-21 13:13:40|557.5|557.2|557.5|557.3|557.5|557.3|557.5|557.2|0
1634822030000|2021-10-21 13:13:50|557.6|557.4|557.7|557.4|557.7|557.5|557.6|557.2|10870
1634822040000|2021-10-21 13:14:00|557.8|557.5|557.8|557.6|557.8|557.6|557.8|557.5|318
1634822050000|2021-10-21 13:14:10|557.7|557.5|557.2|557|557.7|557.5|557.2|557|4366
1634822060000|2021-10-21 13:14:20|557.3|557.1|557.4|557.2|557.4|557.3|557.3|557.1|3085
1634822070000|2021-10-21 13:14:30||557.3||557.2||557.3||557.2|0
1634822080000|2021-10-21 13:14:40|557.3||557.3||557.3||557.3||0
1634822090000|2021-10-21 13:14:50|557.2|557.1|557.4|557.1|557.4|557.2|557.2|557|1405
1634822100000|2021-10-21 13:15:00|557.5|557.2|557.6|557.4|557.6|557.5|557.5|557.1|627
1634822110000|2021-10-21 13:15:10|557.7||557.6||557.7||557.6||1000
1634822120000|2021-10-21 13:15:20|||||||||100
1634822130000|2021-10-21 13:15:30|557.5|557.3|557.3|557.1|557.5|557.3|557.3|557.1|1221
1634822140000|2021-10-21 13:15:40|557.4||557.4||557.4||557.4||0
1634822150000|2021-10-21 13:15:50|557.3|557.2|557.3|557.1|557.3|557.2|557.3|557.1|0
1634822180000|2021-10-21 13:16:20|557.2|557|557.1|556.9|557.2|557|557.1|556.9|4336
1634822200000|2021-10-21 13:16:40|557.2|557|557.4|557.1|557.4|557.2|557.2|557|2514
1634822210000|2021-10-21 13:16:50|557.3|557|557.5|557.2|557.5|557.2|557.2|556.9|767
1634822220000|2021-10-21 13:17:00|557.4|557.1|557.4|557.2|557.4|557.2|557.4|557.1|0
1634822230000|2021-10-21 13:17:10||557.1||557.1||557.1||557.1|0
1634822240000|2021-10-21 13:17:20|557.5|557.2|557.4|557.1|557.5|557.2|557.4|557.1|0
1634822250000|2021-10-21 13:17:30|557.3|557|557.2|556.9|557.3|557|557.2|556.9|0
1634822260000|2021-10-21 13:17:40|557.1|557|557.1|556.9|557.1|557|557.1|556.9|1991
1634822270000|2021-10-21 13:17:50|557|557|556.9|556.6|557.2|557|556.7|556.6|8347
1634822280000|2021-10-21 13:18:00|557|556.7|556.9|556.7|557|556.7|556.9|556.6|295
1634822290000|2021-10-21 13:18:10|557|556.6|556.5|556.3|557|556.6|556.5|556.2|4900
1634822300000|2021-10-21 13:18:20|556.6|556.4|556.5|556.4|556.6|556.4|556.5|556.4|300
1634822310000|2021-10-21 13:18:30|556.6|556.3|556.5|556.3|556.6|556.3|556.5|556.3|6283
1634822320000|2021-10-21 13:18:40|556.6|556.4|556.5|556.3|556.6|556.5|556.5|556.3|260
1634822330000|2021-10-21 13:18:50|556.6||556.5||556.6||556.5||0
1634822340000|2021-10-21 13:19:00||556.4||556.3||556.4||556.3|180
1634822350000|2021-10-21 13:19:10|556.4|556.2|556.4|556.1|556.5|556.3|556.3|556.1|7304
1634822360000|2021-10-21 13:19:20|556.3|556|556.2|556|556.3|556|556.2|556|1219
1634822370000|2021-10-21 13:19:30|556.3||556.3||556.3||556.3||0
1634822390000|2021-10-21 13:19:50|556.2|555.9|555.9|555.6|556.2|555.9|555.9|555.6|4930
1634822400000|2021-10-21 13:20:00|555.8|555.5|556|555.8|556|555.8|555.8|555.5|3510
1634822410000|2021-10-21 13:20:10|555.9|555.7|555.7|555.5|555.9|555.7|555.7|555.5|713
1634822420000|2021-10-21 13:20:20|555.6|555.4|555.5|555.2|555.6|555.4|555.4|555.1|19043
1634822430000|2021-10-21 13:20:30|555.4|555.3|555.2|554.9|555.4|555.3|555.2|554.9|3
1634822440000|2021-10-21 13:20:40||555.1||554.9||555.1||554.9|7
1634822450000|2021-10-21 13:20:50|555.1|555|555.2|554.9|555.2|555.1|555.1|554.9|15135
1634822460000|2021-10-21 13:21:00|555.1|554.8|555|554.7|555.1|554.8|555|554.7|30
1634822470000|2021-10-21 13:21:10|555.1|555|555.1|554.8|555.1|555|555.1|554.7|3000
1634822480000|2021-10-21 13:21:20|555.2|554.9|555|554.8|555.2|554.9|555|554.7|16794
1634822490000|2021-10-21 13:21:30|555.1|554.9|555.1|554.9|555.1|554.9|555.1|554.9|599
1634822500000|2021-10-21 13:21:40||554.8||554.8||554.8||554.8|0
1634822510000|2021-10-21 13:21:50||554.9||554.8||554.9||554.8|0
1634822520000|2021-10-21 13:22:00|555||555||555||555||0
1634822530000|2021-10-21 13:22:10|555.1|554.9|555.4|555.1|555.5|555.4|555.1|554.9|2282
1634822540000|2021-10-21 13:22:20|555.3||555.3||555.3||555.3||0
1634822570000|2021-10-21 13:22:50|555.4|555.2|555.5|555.2|555.5|555.2|555.4|555.2|4596
1634822580000|2021-10-21 13:23:00|555.6|555.3|555.6|555.4|555.6|555.4|555.6|555.3|2456
1634822590000|2021-10-21 13:23:10|555.5|555.5|555.6|555.4|555.6|555.5|555.5|555.4|367
1634822610000|2021-10-21 13:23:30|555.5|555.3|555.6|555.4|555.6|555.4|555.5|555.3|400
1634822620000|2021-10-21 13:23:40|555.8|555.7|555.8|555.6|555.8|555.7|555.7|555.4|7792
1634822630000|2021-10-21 13:23:50|555.9|555.5|555.8|555.6|555.9|555.8|555.8|555.5|1512
1634822650000|2021-10-21 13:24:10|||||||||175
1634822660000|2021-10-21 13:24:20|555.9|555.7|555.9|555.6|555.9|555.7|555.8|555.6|494
1634822680000|2021-10-21 13:24:40|555.8||555.8||555.8||555.8||0
1634822690000|2021-10-21 13:24:50|555.9|555.7|555.7|555.4|555.9|555.7|555.6|555.4|5322
1634822700000|2021-10-21 13:25:00|555.6|555.3|555.1|554.8|555.6|555.3|555|554.8|11411
1634822710000|2021-10-21 13:25:10|555.2|554.9|555.4|555.1|555.4|555.2|555|554.7|9773
1634822720000|2021-10-21 13:25:20|555.3|555|555.3|555|555.3|555.1|555.3|555|0
1634822730000|2021-10-21 13:25:30|555.2|555.1|555.2|554.9|555.2|555.1|555.1|554.8|0
1634822740000|2021-10-21 13:25:40|555.1|554.8|555.1|554.8|555.1|554.8|555|554.8|0
1634822750000|2021-10-21 13:25:50|555.2|554.9|555.3|555|555.3|555|555.2|554.9|426
1634822760000|2021-10-21 13:26:00|555.4|555.1|555.4|555.3|555.5|555.3|555.3|555.1|2907
1634822770000|2021-10-21 13:26:10|555.5|555.2|555.2|554.9|555.6|555.5|555.2|554.9|25587
1634822780000|2021-10-21 13:26:20||555||555||555||555|0
1634822790000|2021-10-21 13:26:30|555.1||555.2||555.2||555.1||100
1634822830000|2021-10-21 13:27:10|555.3|555.1|555.7|555.4|555.7|555.5|555.3|555|3449
1634822840000|2021-10-21 13:27:20|555.9|555.5|555.9|555.5|555.9|555.7|555.8|555.5|1276
1634822850000|2021-10-21 13:27:30|556|555.6|555.9|555.8|556|555.8|555.9|555.6|574
1634822860000|2021-10-21 13:27:40|556|555.9|555.8|555.5|556|555.9|555.8|555.5|6512
1634822870000|2021-10-21 13:27:50||555.4||555.4||555.4||555.4|0
1634822880000|2021-10-21 13:28:00|555.7||555.6||555.7||555.6||0
1634822890000|2021-10-21 13:28:10|555.5|555.3|555.5|555.4|555.7|555.5|555.4|555.1|3497
1634822900000|2021-10-21 13:28:20||555.3||555.2||555.3||555.2|0
1634822910000|2021-10-21 13:28:30|555.4|555.1|555.2|555.1|555.4|555.1|555.2|555|2787
1634822920000|2021-10-21 13:28:40|555.3|555.2|555.3|555.1|555.3|555.2|555.3|555.1|1172
1634822930000|2021-10-21 13:28:50|555.4|555.2|555.5|555.2|555.5|555.3|555.4|555.1|1147
1634822940000|2021-10-21 13:29:00|555.4|555.1|555.4|555.1|555.4|555.1|555.3|555.1|0
1634822950000|2021-10-21 13:29:10|555.3|555|555.3|555|555.3|555|555|554.8|2722
1634822970000|2021-10-21 13:29:30|555.2|555.1|555.3|555.1|555.3|555.1|555.2|555.1|426
1634823000000|2021-10-21 13:30:00|555.2|555|554.7|554.5|555.2|555|554.7|554.5|10036
1634823010000|2021-10-21 13:30:10|554.6|554.4|554.4|554.2|554.6|554.4|554.4|554.1|3761
1634823020000|2021-10-21 13:30:20|554.5|554.3|554.6|554.3|554.7|554.5|554.4|554.3|4825
1634823030000|2021-10-21 13:30:30||554.4||554.4||554.4||554.4|0
1634823040000|2021-10-21 13:30:40|554.7|554.5|555.3|555|555.3|555|554.6|554.4|5390
1634823050000|2021-10-21 13:30:50|555.2|554.9|555.2|554.9|555.2|554.9|555.1|554.8|2010
1634823060000|2021-10-21 13:31:00|555.3|555|555.1|554.8|555.3|555|555.1|554.8|0
1634823070000|2021-10-21 13:31:10|555|554.9|555|554.8|555.3|555|554.9|554.7|4515
1634823080000|2021-10-21 13:31:20|555.1|554.9|555|554.7|555.3|554.9|555|554.7|0
1634823090000|2021-10-21 13:31:30|555.1|554.8|555.8|555.3|555.8|555.4|555.1|554.8|740
1634823100000|2021-10-21 13:31:40|555.9|555.4|555.9|555.7|556.2|555.9|555.8|555.4|2060
1634823110000|2021-10-21 13:31:50|555.8|555.6|555.7|555.3|555.8|555.6|555.4|555.2|1007
1634823120000|2021-10-21 13:32:00|555.6|555.4|555.6|555.3|555.8|555.5|555.6|555.3|1621
1634823130000|2021-10-21 13:32:10|555.5|555.4|555.4|555.3|555.6|555.4|555.3|555|5745
1634823140000|2021-10-21 13:32:20|555.5|555.2|555.1|554.9|555.5|555.2|555.1|554.9|3879
1634823150000|2021-10-21 13:32:30|555.2|555|555.6|555.4|555.6|555.4|555.2|555|247
1634823160000|2021-10-21 13:32:40|555.7|555.5|556.4|556.1|556.4|556.2|555.7|555.5|2449
1634823170000|2021-10-21 13:32:50|556.3|556|556.2|555.8|556.3|556|556.2|555.8|0
1634823180000|2021-10-21 13:33:00|556.3|555.9|556.4|556|556.4|556.3|556.3|555.9|866
1634823190000|2021-10-21 13:33:10|556.3|556.1|556|555.7|556.3|556.1|555.9|555.6|8132
1634823200000|2021-10-21 13:33:20|555.9|555.6|555.8|555.6|555.9|555.6|555.8|555.5|598
1634823210000|2021-10-21 13:33:30|555.7|555.5|555.8|555.5|555.8|555.6|555.7|555.4|520
1634823220000|2021-10-21 13:33:40|555.7|555.4|555.6|555.3|555.7|555.4|555.6|555.3|2083
1634823230000|2021-10-21 13:33:50|555.7|555.4|555.7|555.4|555.7|555.4|555.7|555.4|0
1634823240000|2021-10-21 13:34:00|555.8|555.5|555.7|555.5|555.8|555.6|555.7|555.4|15
1634823250000|2021-10-21 13:34:10|555.8|555.6|556.2|555.8|556.3|556.1|555.8|555.6|2465
1634823260000|2021-10-21 13:34:20|556.3|555.9|556.4|556.1|556.4|556.1|556.2|555.9|724
1634823270000|2021-10-21 13:34:30|556.3|556|556.2|555.9|556.4|556|556.2|555.9|2858
1634823280000|2021-10-21 13:34:40|556.1|555.8|556.2|555.9|556.2|555.9|556.1|555.8|0
1634823290000|2021-10-21 13:34:50|556.1|555.8|555.6|555.3|556.1|555.8|555.5|555.3|5621
1634823300000|2021-10-21 13:35:00|555.5||555.5||555.6||555.5||0
1634823310000|2021-10-21 13:35:10|555.3|555.2|555.5|555.2|555.5|555.2|555.2|554.8|18339
1634823320000|2021-10-21 13:35:20|555.4|555.3|556|555.7|556.1|555.7|555.4|555.3|4384
1634823330000|2021-10-21 13:35:30|555.9||555.9||556||555.9||1890
1634823340000|2021-10-21 13:35:40|556|555.8|556.2|555.9|556.2|556|556|555.8|1258
1634823350000|2021-10-21 13:35:50|556.1|555.8|556|555.8|556.1|555.8|556|555.8|0
1634823360000|2021-10-21 13:36:00|555.9|555.7|555.3|555|555.9|555.7|555.3|555|1590
1634823370000|2021-10-21 13:36:10|555.4|555.1|555.4|555|555.4|555.3|555.3|555|980
1634823380000|2021-10-21 13:36:20|555.5|555.1|555.5|555.2|555.6|555.3|555.5|555.1|948
1634823390000|2021-10-21 13:36:30|555.4|555.1|555.3|555|555.4|555.1|555.2|554.9|2690
1634823400000|2021-10-21 13:36:40|555.4|555.1|555.8|555.6|556.1|555.7|555.4|555.1|22037
1634823410000|2021-10-21 13:36:50|||||||||100
1634823420000|2021-10-21 13:37:00|555.9|555.7|555.9|555.6|555.9|555.7|555.9|555.6|891
1634823430000|2021-10-21 13:37:10||555.7||555.6||555.7||555.6|0
1634823440000|2021-10-21 13:37:20|555.8|555.5|555.6|555.3|555.8|555.5|555.5|555.2|742
1634823450000|2021-10-21 13:37:30|555.5|555.2|555.4|555.1|555.6|555.2|555.4|555.1|0
1634823460000|2021-10-21 13:37:40|555.2|555|555.3|555|555.3|555.1|555.2|555|178
1634823470000|2021-10-21 13:37:50|555.2|555.1|555.4|555.1|555.5|555.2|555.2|555.1|1804
1634823480000|2021-10-21 13:38:00|555.3|555.2|555.3|555|555.3|555.2|555.1|555|2123
1634823490000|2021-10-21 13:38:10|555.5|555.1|555.4|555.2|555.5|555.3|555.4|555.1|959
1634823500000|2021-10-21 13:38:20|555.3|555.1|555.3|555|555.3|555.1|555.3|555|2642
1634823510000|2021-10-21 13:38:30|555.2|554.9|554.8|554.6|555.2|555|554.8|554.6|4655
1634823520000|2021-10-21 13:38:40|554.7|554.5|554.6|554.4|554.7|554.6|554.3|554.1|11189
1634823540000|2021-10-21 13:39:00|554.7|554.5|554.6|554.3|554.7|554.6|554.6|554.3|1314
1634823550000|2021-10-21 13:39:10|554.5|554.2|554.4|554.1|554.5|554.3|554.4|554.1|200
1634823560000|2021-10-21 13:39:20|554.2|554.2|554.5|554.3|554.5|554.3|554.2|554.1|789
1634823570000|2021-10-21 13:39:30|554.4|554.2|554.4|554.2|554.4|554.3|554.4|554.2|0
1634823580000|2021-10-21 13:39:40|554.5|554.3|554.3|554.1|554.5|554.3|554.3|554.1|1774
1634823590000|2021-10-21 13:39:50|554.2|554|554.4|554.2|554.6|554.3|554.1|554|18884
1634823600000|2021-10-21 13:40:00|554.2|554.1|554.2|553.8|554.4|554.3|554|553.8|15695
1634823610000|2021-10-21 13:40:10|554.1|553.9|554|553.7|554.1|553.9|553.9|553.6|2140
1634823620000|2021-10-21 13:40:20|554.1|553.8|554.2|554|554.2|554|554.1|553.8|638
1634823630000|2021-10-21 13:40:30|554.3|553.9|554.6|554.3|554.6|554.3|554.3|553.9|2174
1634823640000|2021-10-21 13:40:40||554.4||554.4||554.4||554.4|0
1634823650000|2021-10-21 13:40:50|554.5|554.3|554.1|553.8|554.6|554.3|554|553.8|12262
1634823660000|2021-10-21 13:41:00||553.9||553.8||553.9||553.8|0
1634823670000|2021-10-21 13:41:10|554|553.9|554|553.9|554|553.9|554|553.9|0
1634823680000|2021-10-21 13:41:20|553.9|553.8|554.4|554.2|554.4|554.2|553.9|553.8|2807
1634823690000|2021-10-21 13:41:30|554.5|554.3|554.6|554.3|554.6|554.4|554.5|554.3|2499
1634823700000|2021-10-21 13:41:40|554.5|554.4|554.6|554.3|554.6|554.4|554.5|554.3|0
1634823710000|2021-10-21 13:41:50||554.4||554.3||554.4||554.3|0
1634823720000|2021-10-21 13:42:00|554.7|554.4|555.1|554.8|555.2|554.9|554.7|554.4|10978
1634823730000|2021-10-21 13:42:10|555.2|554.9|555.3|554.9|555.3|555.1|555.2|554.9|746
1634823740000|2021-10-21 13:42:20|555.2|555|555.2|554.9|555.2|555|555.1|554.9|270
1634823750000|2021-10-21 13:42:30||555||555||555||555|0
1634823760000|2021-10-21 13:42:40|555.3|555.1|555.2|554.9|555.3|555.1|555.2|554.9|467
1634823770000|2021-10-21 13:42:50|555.1|554.8|554.9|554.6|555.1|554.8|554.9|554.6|8968
1634823780000|2021-10-21 13:43:00|555|554.7|555.3|555|555.3|555.1|555|554.7|2518
1634823790000|2021-10-21 13:43:10|555.4|555.1|555.5|555.3|555.5|555.4|555.4|555.1|1515
1634823800000|2021-10-21 13:43:20||555.2||555.3||555.3||555.2|0
1634823810000|2021-10-21 13:43:30|555.6|555.2|555.6|555.4|555.6|555.5|555.6|555.2|953
1634823820000|2021-10-21 13:43:40||555.3||555.3||555.4||555.3|160
1634823830000|2021-10-21 13:43:50||555.4||555.3||555.4||555.3|0
1634823840000|2021-10-21 13:44:00|555.7|555.4|555.9|555.6|555.9|555.6|555.7|555.4|2432
1634823850000|2021-10-21 13:44:10|555.6|555.5|555.6|555.4|555.9|555.8|555.5|555.4|11218
1634823860000|2021-10-21 13:44:20|555.7||555.7||555.7||555.7||0
1634823870000|2021-10-21 13:44:30|555.6|555.5|555.7|555.5|555.9|555.6|555.6|555.4|1470
1634823880000|2021-10-21 13:44:40|555.6|555.4|555.6|555.4|555.7|555.4|555.6|555.4|0
1634823890000|2021-10-21 13:44:50|555.7|555.5|555.9|555.7|555.9|555.7|555.7|555.4|1237
1634823900000|2021-10-21 13:45:00|556|555.8|555.7|555.4|556.2|555.9|555.7|555.4|3163
1634823910000|2021-10-21 13:45:10|555.6||555.7||555.7||555.6||205
1634823920000|2021-10-21 13:45:20|555.6|555.3|555.3|555|555.6|555.3|555.3|555|7231
1634823930000|2021-10-21 13:45:30|555.4|555.1|555.4|555.1|555.4|555.2|555.4|555.1|347
1634823940000|2021-10-21 13:45:40||555.2||555.2||555.2||555.2|0
1634823950000|2021-10-21 13:45:50|555.5|555.3|555.6|555.3|555.7|555.4|555.5|555.3|804
1634823960000|2021-10-21 13:46:00|555.7|555.4|555.7|555.5|555.9|555.5|555.7|555.4|0
1634823970000|2021-10-21 13:46:10|555.9|555.6|555.9|555.7|555.9|555.7|555.9|555.6|53
1634824000000|2021-10-21 13:46:40|555.8|555.6|555.8|555.6|555.8|555.6|555.7|555.5|272
1634824010000|2021-10-21 13:46:50|555.9|555.7|555.9|555.6|555.9|555.7|555.9|555.6|0
1634824020000|2021-10-21 13:47:00||555.7||555.7||555.7||555.7|700
1634824030000|2021-10-21 13:47:10|556|555.8|556.2|555.9|556.2|555.9|556|555.8|1047
1634824040000|2021-10-21 13:47:20|556.1||556.1||556.1||556.1||0
1634824070000|2021-10-21 13:47:50|556.2|556.1|556.3|556.1|556.3|556.1|556.2|556.1|7309
1634824080000|2021-10-21 13:48:00|556.4|556.2|556.7|556.5|556.7|556.5|556.3|556.2|1929
1634824090000|2021-10-21 13:48:10|556.8|556.6|556.9|556.6|557.1|556.7|556.8|556.5|5193
1634824100000|2021-10-21 13:48:20|557.1|556.8|557.2|556.9|557.2|556.9|557.1|556.8|359
1634824110000|2021-10-21 13:48:30|557.3|557|557.3|557.1|557.3|557.2|557.3|557|997
1634824120000|2021-10-21 13:48:40|557.2|557|557.3|557|557.3|557|557.2|556.9|400
1634824130000|2021-10-21 13:48:50|557.4|557.3|557.6|557.3|557.7|557.4|557.4|557.3|5163
1634824140000|2021-10-21 13:49:00|557.5|557.4|557.7|557.4|557.7|557.5|557.4|557.4|4646
1634824150000|2021-10-21 13:49:10|557.6||557.7||557.7||557.6||0
1634824160000|2021-10-21 13:49:20|557.6||557.6||557.6||557.6||0
1634824170000|2021-10-21 13:49:30||557.5||557.4||557.5||557.4|2484
1634824180000|2021-10-21 13:49:40|557.8|557.5|558.1|557.7|558.1|557.7|557.8|557.5|1051
1634824200000|2021-10-21 13:50:00|558|557.8|558.4|558|558.4|558.1|558|557.7|4401
1634824210000|2021-10-21 13:50:10|558.5|558.1|558.6|558.3|558.6|558.3|558.5|558.1|0
1634824220000|2021-10-21 13:50:20|558.5|558.2|558.4|558.1|558.5|558.2|558.4|558.1|0
1634824230000|2021-10-21 13:50:30|558.3||558.3||558.4||558.3||0
1634824240000|2021-10-21 13:50:40|558.2|558|558.6|558.3|558.7|558.3|558.1|558|17809
1634824250000|2021-10-21 13:50:50|558.7|558.4|558.4|558.3|558.8|558.4|558.4|558.3|5267
1634824260000|2021-10-21 13:51:00|||||||||2767
1634824270000|2021-10-21 13:51:10|558.6||558.6||558.6||558.6||275
1634824280000|2021-10-21 13:51:20|558.7|558.4|558.8|558.5|558.9|558.5|558.7|558.4|0
1634824290000|2021-10-21 13:51:30|558.7||558.7||558.7||558.7||0
1634824300000|2021-10-21 13:51:40|558.8|558.6|558.9|558.6|558.9|558.6|558.8|558.6|4
1634824310000|2021-10-21 13:51:50|558.8|558.7|559|558.8|559|558.8|558.8|558.6|793
1634824320000|2021-10-21 13:52:00|559.2|558.9|559.1|558.8|559.2|558.9|559|558.8|8842
1634824330000|2021-10-21 13:52:10|559.2|558.9|559.1|558.9|559.3|559.1|559.1|558.9|2357
1634824340000|2021-10-21 13:52:20|559|558.8|559.1|558.8|559.1|558.8|559|558.8|1797
1634824350000|2021-10-21 13:52:30|559.2|558.9|559.5|559.2|559.6|559.3|559.2|558.9|501
1634824360000|2021-10-21 13:52:40|559.4||559.4||559.4||559.4||0
1634824370000|2021-10-21 13:52:50|559.5|559.3|559.7|559.4|559.8|559.5|559.5|559.3|52
1634824390000|2021-10-21 13:53:10|559.9|559.8|560|559.8|560|559.8|559.7|559.4|12128
1634824400000|2021-10-21 13:53:20|559.9|559.7|560|559.7|560|559.7|559.9|559.7|680
1634824410000|2021-10-21 13:53:30||559.8||559.8||559.8||559.8|2501
1634824440000|2021-10-21 13:54:00|560.1|559.9|560.3|560|560.4|560.1|560.1|559.9|12356
1634824450000|2021-10-21 13:54:10|560.2|559.9|560|559.8|560.2|559.9|559.9|559.8|4400
1634824460000|2021-10-21 13:54:20|560.1|559.9|560.2|559.9|560.2|559.9|560.1|559.9|0
1634824470000|2021-10-21 13:54:30|560.3|560|560.2|559.9|560.3|560|560|559.8|15085
1634824480000|2021-10-21 13:54:40|560|560|560.2|559.9|560.2|560|560|559.9|150
1634824490000|2021-10-21 13:54:50||560||560||560||560|0
1634824500000|2021-10-21 13:55:00|560.1|559.9|559.7|559.4|560.1|559.9|559.4|559.3|21237
1634824510000|2021-10-21 13:55:10|559.6|559.3|559.4|559.2|559.6|559.3|559.4|559.2|1150
1634824520000|2021-10-21 13:55:20|559.5|559.1|559.3|559.1|559.5|559.1|559.3|559.1|3468
1634824530000|2021-10-21 13:55:30|559.2|559|559.1|558.8|559.2|559|559.1|558.8|1610
1634824540000|2021-10-21 13:55:40|559.2|558.9|559.1|558.8|559.2|558.9|559.1|558.8|0
1634824550000|2021-10-21 13:55:50|559.2|558.9|559.2|558.9|559.2|558.9|559.2|558.9|0
1634824560000|2021-10-21 13:56:00|559.1|559|559.2|558.9|559.3|559.2|559.1|558.9|7280
1634824570000|2021-10-21 13:56:10|559.3|559|559.3|559|559.3|559|559.3|559|4000
1634824590000|2021-10-21 13:56:30||559.1||559.1||559.1||559.1|0
1634824620000|2021-10-21 13:57:00|559.2|559|558.9|558.6|559.2|559|558.8|558.6|5321
1634824630000|2021-10-21 13:57:10|558.8|558.5|558.8|558.4|558.8|558.5|558.7|558.4|1283
1634824640000|2021-10-21 13:57:20||558.5||558.5||558.6||558.5|0
1634824660000|2021-10-21 13:57:40||558.6||558.5||558.6||558.5|170
1634824670000|2021-10-21 13:57:50|558.7|558.4|558.7|558.4|558.7|558.5|558.6|558.4|2023
1634824680000|2021-10-21 13:58:00|558.8|558.5|559.3|559|559.3|559.1|558.8|558.5|9496
1634824710000|2021-10-21 13:58:30|559.4|559.1|559.3|559.1|559.6|559.2|559.3|559.1|440
1634824720000|2021-10-21 13:58:40|559.5|559.2|559.3|559.1|559.6|559.3|559.3|559.1|2200
1634824730000|2021-10-21 13:58:50|559.2|559|559.2|558.9|559.2|559|559.2|558.9|3088
1634824740000|2021-10-21 13:59:00|559.1||559.1||559.1||559.1||1128
1634824760000|2021-10-21 13:59:20|559|558.8|558.7|558.4|559|558.8|558.7|558.3|4865
1634824770000|2021-10-21 13:59:30|558.6|558.3|558.5|558.3|558.6|558.3|558.5|558.2|751
1634824780000|2021-10-21 13:59:40|558.6|558.4|559.6|559.2|561.1|560.7|558.6|558.4|68493
1634824790000|2021-10-21 13:59:50|559.7|559.1|559.5|559.1|559.7|559.1|559.5|559|0
1634824800000|2021-10-21 14:00:00|559.7|559|559.4|559|559.7|559|559.4|559|1550
1634824810000|2021-10-21 14:00:10||559.1||559.1||559.1||559.1|0
1634824820000|2021-10-21 14:00:20|559.3|558.5|559|558.6|559.3|558.8|558.9|558.4|18123
1634824830000|2021-10-21 14:00:30|558.9|558.5|558.9|558.5|559|558.5|558.8|558.4|1333
1634824840000|2021-10-21 14:00:40|559|558.6|558.9|558.6|559|558.7|558.9|558.6|0
1634824850000|2021-10-21 14:00:50|559|558.7|559|558.7|559|558.7|559|558.7|422
1634824860000|2021-10-21 14:01:00|559.1|558.8|559.1|558.7|559.1|558.8|559.1|558.7|237
1634824870000|2021-10-21 14:01:10|559|558.8|559.1|558.8|559.1|558.8|558.9|558.8|6
1634824880000|2021-10-21 14:01:20|559|558.7|558.8|558.4|559|558.7|558.8|558.4|416
1634824890000|2021-10-21 14:01:30|558.7|558.3|558.5|558.2|558.7|558.6|558.5|558|9041
1634824900000|2021-10-21 14:01:40|558.6|558.3|558.9|558.6|558.9|558.6|558.6|558.3|403
1634824910000|2021-10-21 14:01:50|559||559||559||559||0
1634824920000|2021-10-21 14:02:00|558.8|558.5|558.5|558.3|558.8|558.5|558.4|558.3|7633
1634824930000|2021-10-21 14:02:10|558.6|558.4|558.5|558.2|558.7|558.4|558.4|558.2|7054
1634824940000|2021-10-21 14:02:20|558.6|558.3|558.6|558.3|558.6|558.3|558.6|558.3|0
1634824950000|2021-10-21 14:02:30|558.5||558.5||558.5||558.5||0
1634824960000|2021-10-21 14:02:40|558.4|558.2|558.4|558.2|558.5|558.3|558.4|558.2|398
1634824980000|2021-10-21 14:03:00|558.3|558.3|558.6|558.4|558.7|558.5|558.3|558.3|705
1634824990000|2021-10-21 14:03:10|558.7|558.5|558.7|558.4|558.8|558.5|558.6|558.4|498
1634825000000|2021-10-21 14:03:20|558.6||558.6||558.6||558.6||0
1634825010000|2021-10-21 14:03:30|558.5|558.3|558.5|558.2|558.6|558.4|558.4|558.2|730
1634825020000|2021-10-21 14:03:40|558.4|558.1|558.4|558.1|558.4|558.1|558.3|558.1|595
1634825040000|2021-10-21 14:04:00|558.3|558.2|558.4|558.1|558.4|558.2|558.3|558.1|436
1634825060000|2021-10-21 14:04:20|558.5|558.2|558.6|558.4|558.7|558.4|558.5|558.2|717
1634825070000|2021-10-21 14:04:30|558.7|558.5|558.7|558.5|558.7|558.5|558.7|558.5|621
1634825110000|2021-10-21 14:05:10|558.6|558.4|558.6|558.3|558.6|558.4|558.4|558.1|2982
1634825120000|2021-10-21 14:05:20|558.7|558.4|558.3|558.1|558.7|558.4|558.2|558.1|5854
1634825130000|2021-10-21 14:05:30|558.2|558|558|557.8|558.2|558|558|557.8|4609
1634825140000|2021-10-21 14:05:40|558.1|557.9|558.2|558|558.4|558|558.1|557.9|2429
1634825150000|2021-10-21 14:05:50|558.1|558.1|558.2|558|558.2|558.1|558.1|558|121
1634825160000|2021-10-21 14:06:00|558.3|558.1|558.4|558.2|558.4|558.2|558.3|558|4924
1634825180000|2021-10-21 14:06:20|558.3|558.1|557.6|557.4|558.3|558.2|557.6|557.4|25602
1634825190000|2021-10-21 14:06:30|557.5|557.3|557.7|557.5|557.7|557.5|557.4|557.2|1931
1634825200000|2021-10-21 14:06:40|557.8|557.6|557.9|557.6|557.9|557.7|557.8|557.6|1174
1634825210000|2021-10-21 14:06:50|557.8||557.8||557.8||557.8||0
1634825220000|2021-10-21 14:07:00|557.9|557.7|557.9|557.7|557.9|557.7|557.9|557.7|1306
1634825230000|2021-10-21 14:07:10|557.8|557.6|557.8|557.5|557.8|557.6|557.7|557.4|6012
1634825250000|2021-10-21 14:07:30|557.9|557.6|557.9|557.6|557.9|557.6|557.9|557.6|0
1634825260000|2021-10-21 14:07:40|557.8|557.7|557.8|557.6|557.8|557.7|557.8|557.6|0
1634825270000|2021-10-21 14:07:50|557.9||557.8||557.9||557.8||0
1634825280000|2021-10-21 14:08:00|557.7|557.5|557.9|557.7|557.9|557.7|557.7|557.5|536
1634825290000|2021-10-21 14:08:10|558|557.8|558.4|558.1|558.4|558.1|558|557.6|7826
1634825300000|2021-10-21 14:08:20|558.3|558|558.3|558|558.3|558|558.3|558|0
1634825320000|2021-10-21 14:08:40|558.4|558.1|558.4|558.2|558.5|558.2|558.4|558.1|1635
1634825340000|2021-10-21 14:09:00|558.5|558.3|558.6|558.3|558.6|558.4|558.4|558.2|2418
1634825350000|2021-10-21 14:09:10|558.5|558.4|558.8|558.5|558.8|558.6|558.5|558.3|1557
1634825360000|2021-10-21 14:09:20||558.6||558.6||558.6||558.6|0
1634825400000|2021-10-21 14:10:00|558.9|558.7|559|558.8|559.1|558.9|558.9|558.7|7790
1634825410000|2021-10-21 14:10:10|559.1|558.9|559.2|558.9|559.2|559|559.1|558.9|0
1634825420000|2021-10-21 14:10:20|559.1|559|559.5|559.3|559.5|559.3|559.1|559|150
1634825430000|2021-10-21 14:10:30|559.6||559.6||559.6||559.6||92
1634825440000|2021-10-21 14:10:40||559.4||559.4||559.4||559.4|0
1634825450000|2021-10-21 14:10:50|559.5|559.3|559.3|559|559.7|559.4|559.2|559|3075
1634825460000|2021-10-21 14:11:00|559.2|559.1|559.6|559.3|559.7|559.3|559.1|559|1815
1634825470000|2021-10-21 14:11:10|559.7|559.4|559.9|559.6|559.9|559.6|559.7|559.4|1023
1634825480000|2021-10-21 14:11:20|559.8||559.9||559.9||559.8||0
1634825490000|2021-10-21 14:11:30|559.6|559.5|559.6|559.3|559.9|559.6|559.6|559.3|5000
1634825500000|2021-10-21 14:11:40|559.5||559.5||559.5||559.5||0
1634825510000|2021-10-21 14:11:50|559.6|559.4|559.6|559.4|559.6|559.4|559.6|559.4|222
1634825520000|2021-10-21 14:12:00|559.8|559.5|559.8|559.5|559.9|559.6|559.6|559.4|323
1634825530000|2021-10-21 14:12:10|559.7||559.7||559.7||559.7||0
1634825540000|2021-10-21 14:12:20|559.9|559.6|559.8|559.6|560|559.7|559.8|559.6|2000
1634825550000|2021-10-21 14:12:30||559.5||559.6||559.6||559.5|0
1634825560000|2021-10-21 14:12:40||559.5||559.5||559.5||559.5|0
1634825570000|2021-10-21 14:12:50|559.7|559.4|559.2|559.1|559.7|559.4|559.2|559.1|5770
1634825590000|2021-10-21 14:13:10|559.3||559.3||559.4||559.3||375
1634825600000|2021-10-21 14:13:20|559.5|559.2|559.2|559|559.5|559.3|559.2|559|7872
1634825610000|2021-10-21 14:13:30|559.1|558.9|558.8|558.5|559.1|558.9|558.8|558.5|3173
1634825620000|2021-10-21 14:13:40||558.6||558.6||558.6||558.6|0
1634825630000|2021-10-21 14:13:50|558.7|558.5|558.6|558.3|558.7|558.6|558.6|558.3|269
1634825640000|2021-10-21 14:14:00|558.5|558.4|558.6|558.3|558.6|558.4|558.5|558.3|0
1634825650000|2021-10-21 14:14:10|558.7|558.4|558.8|558.5|558.8|558.6|558.7|558.4|397
1634825670000|2021-10-21 14:14:30|558.7|558.6|558.7|558.5|558.8|558.6|558.7|558.4|100
1634825680000|2021-10-21 14:14:40|558.6|558.6|558.7|558.4|558.7|558.6|558.6|558.4|2875
1634825700000|2021-10-21 14:15:00|558.8|558.6|558.7|558.5|558.8|558.6|558.7|558.4|3782
1634825710000|2021-10-21 14:15:10|558.6|558.4|558.4|558.2|558.6|558.4|558.3|558.2|2291
1634825720000|2021-10-21 14:15:20|558.3|558.1|558.3|558|558.4|558.1|558.3|558|7654
1634825730000|2021-10-21 14:15:30|558.4|558.1|558.8|558.5|558.8|558.5|558.4|558.1|2577
1634825740000|2021-10-21 14:15:40|558.6|558.6|558.6|558.3|558.8|558.6|558.6|558.3|4286
1634825750000|2021-10-21 14:15:50|558.5||558.5||558.6||558.5||0
1634825760000|2021-10-21 14:16:00|558.4|558.2|558.3|558.1|558.4|558.2|558.3|558.1|1269
1634825780000|2021-10-21 14:16:20|558.4|558.2|558.5|558.3|558.5|558.3|558.4|558.2|1157
1634825790000|2021-10-21 14:16:30|558.4|558.2|558.4|558.3|558.5|558.3|558.3|558.1|353
1634825800000|2021-10-21 14:16:40|558.5|558.2|558|557.7|558.5|558.2|558|557.7|1801
1634825810000|2021-10-21 14:16:50|558.1|557.8|557.7|557.4|558.1|557.8|557.6|557.4|1281
1634825820000|2021-10-21 14:17:00||557.5||557.5||557.5||557.5|0
1634825830000|2021-10-21 14:17:10||557.4||557.5||557.5||557.4|0
1634825850000|2021-10-21 14:17:30|557.6|557.4|557.3|557|557.6|557.4|557.3|557|183
1634825860000|2021-10-21 14:17:40|557.2|556.9|557.4|557.1|557.4|557.2|557.2|556.9|52
1634825870000|2021-10-21 14:17:50|557.3|557.2|557.3|557.1|557.3|557.2|557.3|557.1|500
1634825880000|2021-10-21 14:18:00|557.4|557.2|557.3|557.1|557.4|557.2|557.3|557.1|521
1634825890000|2021-10-21 14:18:10|557.4|557.2|557.4|557.1|557.4|557.2|557.4|557.1|25
1634825900000|2021-10-21 14:18:20|557.5|557.2|557.2|557|557.5|557.2|557.2|557|4342
1634825910000|2021-10-21 14:18:30|||||||||150
1634825920000|2021-10-21 14:18:40|557.3|557.1|557.5|557.2|557.6|557.3|557.3|557.1|2169
1634825930000|2021-10-21 14:18:50|557.4||557.5||557.5||557.4||1260
1634825940000|2021-10-21 14:19:00|557.4||557.5||557.5||557.4||0
1634825950000|2021-10-21 14:19:10|557.6|557.3|557.6|557.4|557.7|557.4|557.5|557.3|2
1634825960000|2021-10-21 14:19:20|557.8|557.5|557.7|557.4|557.9|557.5|557.6|557.4|3303
1634825970000|2021-10-21 14:19:30|557.6|557.5|557.4|557.2|557.7|557.5|557.4|557.2|4005
1634825980000|2021-10-21 14:19:40|557.3|557.1|556.9|556.6|557.3|557.1|556.9|556.6|4068
1634825990000|2021-10-21 14:19:50||556.7||556.7||556.7||556.7|0
1634826000000|2021-10-21 14:20:00||556.8||556.7||556.8||556.7|0
1634826020000|2021-10-21 14:20:20|556.8|556.6|556.7|556.5|556.9|556.6|556.6|556.5|3915
1634826040000|2021-10-21 14:20:40|556.9|556.6|557.1|556.8|557.2|556.9|556.8|556.6|3128
1634826050000|2021-10-21 14:20:50|557.2|556.9|557.4|557|557.5|557.1|557.2|556.9|1700
1634826060000|2021-10-21 14:21:00|557.3|556.9|556.8|556.5|557.3|556.9|556.8|556.5|6080
1634826070000|2021-10-21 14:21:10|556.7|556.7|556.8|556.5|556.8|556.7|556.7|556.5|4
1634826080000|2021-10-21 14:21:20|556.9|556.6|557.1|556.8|557.1|556.8|556.9|556.5|15563
1634826090000|2021-10-21 14:21:30|557.2|556.9|557.1|556.8|557.2|556.9|557.1|556.8|0
1634826100000|2021-10-21 14:21:40|557|556.7|557|556.7|557|556.9|557|556.7|5
1634826110000|2021-10-21 14:21:50|557.1||557.1||557.1||557.1||0
1634826120000|2021-10-21 14:22:00|557|556.8|556.9|556.7|557|556.8|556.9|556.7|0
1634826130000|2021-10-21 14:22:10|557|556.8|557|556.7|557.1|556.8|557|556.7|1000
1634826140000|2021-10-21 14:22:20|556.9||556.9||557||556.9||0
1634826150000|2021-10-21 14:22:30|556.8|556.6|556.8|556.5|556.8|556.6|556.8|556.5|634
1634826160000|2021-10-21 14:22:40||556.6||556.6||556.6||556.6|120
1634826170000|2021-10-21 14:22:50|556.7|556.5|556.7|556.5|556.7|556.5|556.6|556.5|732
1634826180000|2021-10-21 14:23:00|556.6||556.7||556.7||556.6||0
1634826190000|2021-10-21 14:23:10|556.6|556.4|556.4|556.1|556.7|556.4|556.4|556.1|1118
1634826210000|2021-10-21 14:23:30|556.6|556.2|556.8|556.6|556.8|556.6|556.5|556.2|1807
1634826220000|2021-10-21 14:23:40||556.5||556.5||556.5||556.5|0
1634826230000|2021-10-21 14:23:50||556.6||556.5||556.6||556.5|0
1634826240000|2021-10-21 14:24:00|556.7|556.4|556.8|556.7|556.8|556.7|556.7|556.4|7
1634826260000|2021-10-21 14:24:20|556.9|556.8|557|556.7|557.1|556.9|556.9|556.7|2338
1634826280000|2021-10-21 14:24:40||556.8||556.8||556.8||556.8|0
1634826300000|2021-10-21 14:25:00|557.1|556.9|557.1|557|557.1|557|557|556.8|1365
1634826310000|2021-10-21 14:25:10|557|556.9|557|556.8|557|556.9|556.9|556.8|1224
1634826320000|2021-10-21 14:25:20|||||||||50
1634826330000|2021-10-21 14:25:30|557.1|556.9|557.1|556.9|557.1|557|557.1|556.9|1000
1634826340000|2021-10-21 14:25:40|557.2|557|557.2|557|557.3|557.1|557.1|556.9|109
1634826350000|2021-10-21 14:25:50|557.1|556.9|557.1|556.8|557.1|556.9|557|556.8|635
1634826360000|2021-10-21 14:26:00|557.2|556.9|557.1|556.9|557.2|557|557.1|556.9|0
1634826370000|2021-10-21 14:26:10|557|557|557|556.8|557|557|557|556.8|4050
1634826390000|2021-10-21 14:26:30|556.9||556.9||556.9||556.9||3050
1634826400000|2021-10-21 14:26:40|557|556.9|556.9|556.7|557|556.9|556.9|556.7|4930
1634826410000|2021-10-21 14:26:50||556.8||556.7||556.8||556.7|0
1634826420000|2021-10-21 14:27:00|557|556.8|557.3|557.1|557.4|557.2|557|556.8|1782
1634826430000|2021-10-21 14:27:10|557.4||557.4||557.4||557.4||0
1634826440000|2021-10-21 14:27:20|557.5|557.2|557.7|557.4|557.8|557.5|557.4|557.2|8202
1634826450000|2021-10-21 14:27:30|557.6|557.3|557.8|557.5|557.8|557.5|557.6|557.3|0
1634826460000|2021-10-21 14:27:40|557.7|557.4|557.7|557.4|557.7|557.4|557.7|557.4|0
1634826470000|2021-10-21 14:27:50|557.8|557.5|557.7|557.5|557.9|557.6|557.7|557.5|4010
1634826480000|2021-10-21 14:28:00|557.8|557.6|557.8|557.5|557.9|557.6|557.8|557.5|288
1634826490000|2021-10-21 14:28:10|557.7|557.4|557.5|557.4|557.7|557.4|557.5|557.4|1287
1634826500000|2021-10-21 14:28:20|557.7|557.5|557.8|557.5|557.9|557.8|557.6|557.3|17210
1634826520000|2021-10-21 14:28:40||557.6||557.6||557.6||557.6|0
1634826530000|2021-10-21 14:28:50|557.9|557.7|558.3|558.1|558.3|558.1|557.9|557.7|1288
1634826540000|2021-10-21 14:29:00|558.2|558|558.2|558|558.2|558|558.1|558|3120
1634826550000|2021-10-21 14:29:10|558.3|558.2|558.2|558|558.3|558.2|558.2|558|8000
1634826560000|2021-10-21 14:29:20|558.1|557.9|558.1|557.9|558.1|557.9|558.1|557.9|1551
1634826570000|2021-10-21 14:29:30|558|558|558|557.7|558|558|558|557.7|785
1634826580000|2021-10-21 14:29:40|558.2|557.8|558.2|557.9|558.3|558.1|558|557.8|26184
1634826590000|2021-10-21 14:29:50|558.1|558|558.1|557.8|558.1|558|558|557.8|0
1634826600000|2021-10-21 14:30:00|558||558||558||558||0
1634826610000|2021-10-21 14:30:10|557.9|557.7|557.6|557.4|557.9|557.7|557.6|557.4|10506
1634826620000|2021-10-21 14:30:20|557.7|557.5|557.8|557.5|557.8|557.6|557.7|557.5|1723
1634826630000|2021-10-21 14:30:30|557.7|557.4|557.6|557.4|557.8|557.4|557.6|557.4|2468
1634826640000|2021-10-21 14:30:40|557.7|557.5|557.8|557.6|558.3|557.9|557.7|557.5|28435
1634826650000|2021-10-21 14:30:50||557.5||557.6||557.6||557.5|1271
1634826660000|2021-10-21 14:31:00|557.9|557.7|558.1|557.8|558.1|557.8|557.9|557.7|1492
1634826680000|2021-10-21 14:31:20|558|557.7|557.8|557.5|558|557.7|557.8|557.5|0
1634826690000|2021-10-21 14:31:30|557.7|557.6|557.8|557.5|557.8|557.6|557.7|557.5|359
1634826700000|2021-10-21 14:31:40|557.7||557.7||557.7||557.7||2
1634826710000|2021-10-21 14:31:50|557.6|557.4|557.6|557.4|557.7|557.5|557.5|557.4|7729
1634826720000|2021-10-21 14:32:00|557.7|557.5|557.7|557.5|557.8|557.6|557.7|557.5|450
1634826730000|2021-10-21 14:32:10|557.8|557.6|557.9|557.6|557.9|557.7|557.8|557.6|5
1634826740000|2021-10-21 14:32:20|557.8|557.5|557.8|557.5|557.8|557.5|557.8|557.5|0
1634826770000|2021-10-21 14:32:50|557.7|557.4|557.5|557.2|557.7|557.4|557.4|557.2|2147
1634826780000|2021-10-21 14:33:00|557.4|557.1|557.1|557|557.4|557.1|557.1|556.9|734
1634826790000|2021-10-21 14:33:10|557.3|557.1|557.3|557|557.4|557.2|557.3|557|1218
1634826800000|2021-10-21 14:33:20|557.4|557.1|557.4|557.1|557.4|557.2|557.3|557.1|1462
1634826820000|2021-10-21 14:33:40|557.3||557.4||557.4||557.3||0
1634826830000|2021-10-21 14:33:50|||||||||1000
1634826840000|2021-10-21 14:34:00||557.2||557.2||557.2||557.2|0
1634826850000|2021-10-21 14:34:10|557.5|557.3|557.5|557.3|557.5|557.4|557.5|557.3|558
1634826860000|2021-10-21 14:34:20|557.6|557.4|558|557.8|558|557.8|557.6|557.4|1155
1634826870000|2021-10-21 14:34:30|557.9|557.7|557.7|557.6|557.9|557.7|557.7|557.6|341
1634826880000|2021-10-21 14:34:40|557.6|557.5|557.6|557.2|557.7|557.5|557.6|557.2|814
1634826890000|2021-10-21 14:34:50||557.3||557.3||557.3||557.3|0
1634826920000|2021-10-21 14:35:20|557.5|557.2|557.1|556.9|557.5|557.2|557|556.8|1184
1634826930000|2021-10-21 14:35:30||556.8||556.8||556.8||556.8|0
1634826940000|2021-10-21 14:35:40||556.9||557||557||556.8|0
1634826950000|2021-10-21 14:35:50|557|556.9|557|556.8|557|556.9|557|556.8|4324
1634826980000|2021-10-21 14:36:20|556.9|556.7|556.9|556.6|556.9|556.7|556.8|556.6|1045
1634826990000|2021-10-21 14:36:30|556.8|556.5|556.8|556.5|556.8|556.5|556.8|556.4|1000
1634827000000|2021-10-21 14:36:40|556.7|556.6|556.7|556.5|556.8|556.6|556.7|556.5|0
1634827010000|2021-10-21 14:36:50|556.6|556.4|556.5|556.3|556.6|556.4|556.5|556.3|1668
1634827020000|2021-10-21 14:37:00|556.4|556.2|556.3|556|556.5|556.2|556.2|556|0
1634827030000|2021-10-21 14:37:10|556|555.9|555.9|555.8|556|555.9|555.9|555.8|3282
1634827040000|2021-10-21 14:37:20|555.8|555.4|555.8|555.5|555.8|555.7|555.7|555.4|18506
1634827060000|2021-10-21 14:37:40|555.9|555.6|556.2|556|556.3|556|555.8|555.6|6663
1634827080000|2021-10-21 14:38:00|556.1|555.9|556.1|555.9|556.1|555.9|556|555.8|1222
1634827090000|2021-10-21 14:38:10|556.2|556.1|556.3|556.1|556.3|556.2|556.1|555.9|4312
1634827100000|2021-10-21 14:38:20|556.2|556.2|556.3|556.1|556.3|556.2|556.2|556.1|304
1634827150000|2021-10-21 14:39:10|||||||||471
1634827160000|2021-10-21 14:39:20|556.5|556.2|556.7|556.4|556.7|556.4|556.5|556.2|664
1634827170000|2021-10-21 14:39:30|556.6|556.5|556.5|556.3|556.7|556.5|556.5|556.2|1760
1634827180000|2021-10-21 14:39:40||556.2||556.2||556.2||556.2|0
1634827190000|2021-10-21 14:39:50|556.4||556.4||556.4||556.4||0
1634827200000|2021-10-21 14:40:00||556.1||556.1||556.1||556.1|50
1634827220000|2021-10-21 14:40:20|556.3|556.2|556.4|556.2|556.4|556.2|556.3|556.2|0
1634827230000|2021-10-21 14:40:30|556.6|556.3|556.7|556.5|556.7|556.5|556.6|556.3|2239
1634827260000|2021-10-21 14:41:00|556.8|556.6|556.9|556.6|556.9|556.7|556.7|556.5|1646
1634827270000|2021-10-21 14:41:10|556.8|556.5|556.7|556.5|556.8|556.5|556.7|556.5|0
1634827290000|2021-10-21 14:41:30|556.9|556.6|556.7|556.6|556.9|556.6|556.7|556.6|185
1634827300000|2021-10-21 14:41:40|556.9|556.7|557|556.7|557|556.9|556.8|556.6|4284
1634827310000|2021-10-21 14:41:50|556.9|556.8|557|556.7|557.1|556.8|556.9|556.7|3430
1634827320000|2021-10-21 14:42:00||556.8||556.8||556.9||556.8|939
1634827330000|2021-10-21 14:42:10|556.9|556.9|557|556.9|557.2|556.9|556.9|556.9|1066
1634827340000|2021-10-21 14:42:20||556.8||556.8||556.8||556.8|0
1634827350000|2021-10-21 14:42:30||556.9||556.8||556.9||556.8|0
1634827380000|2021-10-21 14:43:00|557.2|556.9|557|556.9|557.2|557|557|556.9|811
1634827390000|2021-10-21 14:43:10|557.1|557|557.2|557|557.2|557|557|556.9|2034
1634827400000|2021-10-21 14:43:20|557.1|556.9|557.2|556.9|557.2|556.9|557.1|556.9|391
1634827410000|2021-10-21 14:43:30|557.1||557.1||557.1||557.1||0
1634827420000|2021-10-21 14:43:40|557|556.8|556.7|556.5|557|556.8|556.7|556.5|7034
1634827470000|2021-10-21 14:44:30|556.6|556.4|556.8|556.7|556.9|556.7|556.5|556.4|4339
1634827480000|2021-10-21 14:44:40|556.9|556.8|557.1|556.8|557.1|556.8|556.9|556.8|360
1634827490000|2021-10-21 14:44:50|557.2|556.9|557|556.8|557.2|556.9|557|556.8|3000
1634827500000|2021-10-21 14:45:00|557.1|556.9|557.2|557|557.5|557.1|557.1|556.9|11918
1634827520000|2021-10-21 14:45:20|557.1|556.9|557.2|557.1|557.2|557.1|557.1|556.8|4206
1634827530000|2021-10-21 14:45:30|557.3|557.2|557.4|557.1|557.4|557.2|557.3|557.1|1707
1634827540000|2021-10-21 14:45:40|557.3|557.2|557.4|557.2|557.4|557.3|557.3|557.2|59
1634827550000|2021-10-21 14:45:50||557.1||557.2||557.2||557.1|0
1634827570000|2021-10-21 14:46:10|557.5|557.4|557.4|557.1|557.5|557.4|557.4|557.1|3000
1634827580000|2021-10-21 14:46:20|557.3|557|557.3|557|557.3|557.1|557.2|557|2338
1634827610000|2021-10-21 14:46:50||557.1||557.1||557.1||557.1|0
1634827640000|2021-10-21 14:47:20|||||||||715
1634827670000|2021-10-21 14:47:50|557.4|557.2|557.5|557.3|557.5|557.4|557.3|557.1|2394
1634827680000|2021-10-21 14:48:00||557.4||557.2||557.4||557.2|0
1634827690000|2021-10-21 14:48:10|557.4||557.5||557.5||557.4||0
1634827700000|2021-10-21 14:48:20|557.4|557.3|557.7|557.6|557.7|557.6|557.4|557.3|2494
1634827710000|2021-10-21 14:48:30|557.6|557.4|557.4|557.1|557.6|557.4|557.4|557.1|6308
1634827720000|2021-10-21 14:48:40|557.3||557.3||557.4||557.3||0
1634827730000|2021-10-21 14:48:50|557.4|557.2|557.6|557.3|557.6|557.3|557.4|557.2|2827
1634827750000|2021-10-21 14:49:10|557.5|557.4|557.7|557.4|557.7|557.4|557.5|557.4|272
1634827760000|2021-10-21 14:49:20|557.6||557.6||557.6||557.6||0
1634827780000|2021-10-21 14:49:40|557.7|557.5|557.7|557.6|557.8|557.6|557.7|557.5|1577
1634827800000|2021-10-21 14:50:00|557.8||557.8||557.8||557.8||757
1634827810000|2021-10-21 14:50:10|557.7||557.7||557.7||557.7||0
1634827820000|2021-10-21 14:50:20|557.8||557.7||557.8||557.7||985
1634827830000|2021-10-21 14:50:30|557.9|557.7|557.9|557.7|557.9|557.7|557.8|557.6|2651
1634827840000|2021-10-21 14:50:40|558|557.8|557.9|557.8|558|557.8|557.9|557.7|218
1634827850000|2021-10-21 14:50:50|557.8|557.7|558|557.7|558|557.7|557.8|557.7|2214
1634827860000|2021-10-21 14:51:00|557.9||557.9||557.9||557.9||0
1634827870000|2021-10-21 14:51:10|557.8|557.6|557.8|557.6|557.8|557.6|557.8|557.6|1757
1634827910000|2021-10-21 14:51:50|557.7|557.5|557.6|557.4|557.7|557.5|557.5|557.4|5913
1634827930000|2021-10-21 14:52:10|557.7|557.5|557.6|557.4|557.7|557.5|557.6|557.4|794
1634827940000|2021-10-21 14:52:20|557.7|557.5|557.6|557.4|557.7|557.5|557.6|557.4|1148
1634827950000|2021-10-21 14:52:30|557.7|557.5|557.7|557.5|557.7|557.6|557.6|557.5|1166
1634827980000|2021-10-21 14:53:00|557.6|557.4|557.7|557.5|557.9|557.7|557.5|557.4|2195
1634828000000|2021-10-21 14:53:20|557.6|557.4|557.6|557.4|557.6|557.4|557.5|557.4|374
1634828010000|2021-10-21 14:53:30|557.7|557.5|557.7|557.4|557.8|557.5|557.5|557.4|5504
1634828020000|2021-10-21 14:53:40||557.5||557.4||557.5||557.4|0
1634828030000|2021-10-21 14:53:50||557.5||557.5||557.5||557.5|0
1634828050000|2021-10-21 14:54:10|557.8|557.6|557.8|557.6|557.8|557.7|557.8|557.6|780
1634828060000|2021-10-21 14:54:20|557.9|557.7|557.9|557.7|558.1|558|557.8|557.7|8839
1634828070000|2021-10-21 14:54:30|558|557.8|558.1|557.8|558.1|557.8|558|557.8|600
1634828080000|2021-10-21 14:54:40|558|557.7|557.9|557.7|558|557.7|557.9|557.7|683
1634828100000|2021-10-21 14:55:00|557.8|557.6|557.6|557.4|557.8|557.6|557.5|557.4|4509
1634828110000|2021-10-21 14:55:10|557.5||557.6||557.6||557.5||0
1634828120000|2021-10-21 14:55:20||557.5||557.4||557.5||557.4|1001
1634828130000|2021-10-21 14:55:30|||||||||500
1634828140000|2021-10-21 14:55:40|557.9|557.5|557.6|557.5|557.9|557.8|557.6|557.5|9451
1634828150000|2021-10-21 14:55:50|||||||||100
1634828160000|2021-10-21 14:56:00||557.4||557.4||557.4||557.4|298
1634828170000|2021-10-21 14:56:10|557.9|557.5|557.7|557.5|557.9|557.8|557.7|557.5|11750
1634828200000|2021-10-21 14:56:40|557.8|557.6|557.7|557.5|557.8|557.6|557.7|557.5|620
1634828220000|2021-10-21 14:57:00|557.8|557.6|557.8|557.7|557.9|557.8|557.8|557.5|1514
1634828230000|2021-10-21 14:57:10|557.7|557.6|557.7|557.4|557.8|557.6|557.6|557.4|4887
1634828240000|2021-10-21 14:57:20|557.8|557.5|557.7|557.5|557.8|557.6|557.7|557.5|1206
1634828250000|2021-10-21 14:57:30|557.6|557.4|557.5|557.3|557.6|557.4|557.3|557.1|10985
1634828260000|2021-10-21 14:57:40|||||||||1000
1634828270000|2021-10-21 14:57:50|557.4||557.4||557.4||557.4||0
1634828280000|2021-10-21 14:58:00|557.5|557.2|557.3|557.1|557.5|557.2|557.2|557.1|2721
1634828300000|2021-10-21 14:58:20|557.2|557|557.2|557|557.2|557|557.1|557|1477
1634828310000|2021-10-21 14:58:30|557.1|556.9|556.9|556.8|557.1|556.9|556.9|556.8|2925
1634828320000|2021-10-21 14:58:40|556.8|556.7|556.9|556.6|556.9|556.7|556.8|556.6|930
1634828330000|2021-10-21 14:58:50|556.8|556.5|556.8|556.5|556.8|556.5|556.8|556.5|0
1634828340000|2021-10-21 14:59:00|556.7|556.6|556.8|556.6|556.8|556.6|556.7|556.5|75
1634828350000|2021-10-21 14:59:10|556.7|556.5|556.5|556.2|556.7|556.5|556.5|556.2|0
1634828360000|2021-10-21 14:59:20|556.4|556.1|556.4|556.1|556.4|556.1|556.4|556.1|0
1634828370000|2021-10-21 14:59:30|556.5|556.2|556.4|556.1|556.7|556.6|556.4|556.1|17292
1634828380000|2021-10-21 14:59:40|556.3|556|556.3|556|556.3|556|556.3|556|0
1634828390000|2021-10-21 14:59:50||556.1||556.1||556.1||556|1000
1634828400000|2021-10-21 15:00:00|556.4|556.2|556.4|556.1|556.6|556.5|556.4|556.1|11275
1634828410000|2021-10-21 15:00:10|556.3|556|556.2|556|556.3|556.1|556.2|556|1743
1634828420000|2021-10-21 15:00:20|556.3|556.1|556.1|555.9|556.4|556.1|556.1|555.9|1342
1634828430000|2021-10-21 15:00:30|556|555.8|556.1|555.8|556.1|555.9|555.9|555.7|1450
1634828440000|2021-10-21 15:00:40||555.9||555.9||555.9||555.9|380
1634828450000|2021-10-21 15:00:50|556|556|556|555.8|556.1|556|556|555.8|2
1634828460000|2021-10-21 15:01:00||555.7||555.8||555.8||555.7|0
1634828470000|2021-10-21 15:01:10|555.9|555.7|555.9|555.7|555.9|555.7|555.9|555.7|1013
1634828480000|2021-10-21 15:01:20|555.8|555.6|555.8|555.6|555.8|555.6|555.8|555.5|0
1634828490000|2021-10-21 15:01:30||555.5||555.7||555.7||555.5|0
1634828500000|2021-10-21 15:01:40|555.7|555.6|555.8|555.6|555.8|555.6|555.7|555.6|4
1634828510000|2021-10-21 15:01:50|555.7|555.5|555.6|555.4|555.7|555.5|555.5|555.3|4801
1634828520000|2021-10-21 15:02:00|555.7|555.5|556.2|556|556.3|556|555.7|555.5|7210
1634828530000|2021-10-21 15:02:10|556.3|556.1|556.5|556.3|556.5|556.3|556.3|556.1|360
1634828540000|2021-10-21 15:02:20|556.6|556.4|556.3|556.1|556.6|556.4|556.2|556.1|722
1634828590000|2021-10-21 15:03:10|556.4|556.2|556.3|556.1|556.4|556.2|556.3|556.1|540
1634828620000|2021-10-21 15:03:40|556.2|556|556.1|556|556.2|556|556.1|555.9|4995
1634828630000|2021-10-21 15:03:50|556|555.9|556|555.9|556|555.9|556|555.9|691
1634828640000|2021-10-21 15:04:00|556.1||556.1||556.1||556.1||180
1634828650000|2021-10-21 15:04:10|556||556||556||556||0
1634828660000|2021-10-21 15:04:20|||||||||345
1634828670000|2021-10-21 15:04:30|555.9|555.8|555.9|555.8|556|555.8|555.9|555.8|1648
1634828680000|2021-10-21 15:04:40|555.8|555.7|555.9|555.7|555.9|555.7|555.8|555.6|1592
1634828690000|2021-10-21 15:04:50|556|555.8|555.9|555.8|556|555.8|555.9|555.7|3088
1634828700000|2021-10-21 15:05:00|556|555.9|556.4|556.1|556.4|556.2|556|555.9|5414
1634828730000|2021-10-21 15:05:30|556.3|556.2|556.4|556.2|556.4|556.2|556.3|556.2|1000
1634828740000|2021-10-21 15:05:40|556.3|556.1|556.4|556.2|556.4|556.2|556.3|556.1|269
1634828760000|2021-10-21 15:06:00|556.3|556.1|556.6|556.4|556.6|556.4|556.3|556|12765
1634828770000|2021-10-21 15:06:10|556.5|556.3|556.4|556.2|556.5|556.3|556.4|556.2|312
1634828780000|2021-10-21 15:06:20|556.3|556.1|556.2|556|556.5|556.1|556.1|556|2590
1634828790000|2021-10-21 15:06:30|556.1|555.9|556.3|556.1|556.3|556.1|556|555.9|1001
1634828800000|2021-10-21 15:06:40|556.4|556|556.5|556.3|556.5|556.3|556.4|556|360
1634828810000|2021-10-21 15:06:50|556.6|556.4|556.5|556.3|556.7|556.5|556.5|556.2|1113
1634828820000|2021-10-21 15:07:00|556.4|556.2|556.3|556.1|556.4|556.2|556.3|556.1|766
1634828830000|2021-10-21 15:07:10|556.4|556|556.3|556|556.4|556|556.3|556|1394
1634828840000|2021-10-21 15:07:20|556.4|556.1|556.6|556.3|556.6|556.3|556.3|556.1|1066
1634828870000|2021-10-21 15:07:50|556.5|556.2|556.4|556.2|556.5|556.2|556.4|556.2|515
1634828880000|2021-10-21 15:08:00|556.3|556.1|556.3|556.1|556.3|556.1|556.3|556.1|2
1634828890000|2021-10-21 15:08:10|556.2|556|556.1|555.9|556.2|556|556|555.9|4422
1634828900000|2021-10-21 15:08:20|556.2|556|556.1|556|556.2|556|556.1|556|1965
1634828910000|2021-10-21 15:08:30|556.2|556.1|556.3|556.1|556.4|556.2|556.2|556.1|822
1634828930000|2021-10-21 15:08:50|556.2|556|556.3|556.1|556.3|556.1|556.2|556|1945
1634828940000|2021-10-21 15:09:00|556.2|556|556.3|556|556.3|556.1|556.2|556|179
1634828950000|2021-10-21 15:09:10|556|555.9|555.4|555.2|556|555.9|555.3|555.1|66962
1634828960000|2021-10-21 15:09:20|555.3|555.1|555.5|555.2|555.5|555.3|555.3|555.1|5979
1634828970000|2021-10-21 15:09:30|555.6|555.3|555.8|555.6|555.8|555.7|555.6|555.3|5676
1634828980000|2021-10-21 15:09:40|555.9|555.7|556|555.8|556.1|555.9|555.9|555.7|3137
1634829010000|2021-10-21 15:10:10||555.9||555.9||555.9||555.9|0
1634829020000|2021-10-21 15:10:20|556.1|556|556.2|556|556.2|556.1|556.1|556|1171
1634829030000|2021-10-21 15:10:30|556.3|556.1|556.3|556.1|556.3|556.1|556.2|556|2527
1634829040000|2021-10-21 15:10:40|556.2||556.2||556.2||556.2||0
1634829050000|2021-10-21 15:10:50|556.3|556.2|556.3|556.1|556.3|556.2|556.2|556.1|1431
1634829060000|2021-10-21 15:11:00|556.4|556.2|556.4|556.2|556.4|556.3|556.4|556.2|1988
1634829090000|2021-10-21 15:11:30||556.3||556.3||556.3||556.2|0
1634829100000|2021-10-21 15:11:40|556.5|556.4|556.4|556.2|556.5|556.4|556.4|556.2|2563
1634829110000|2021-10-21 15:11:50||556.3||556.3||556.3||556.3|0
1634829120000|2021-10-21 15:12:00|556.3|556.2|556.5|556.3|556.5|556.3|556.3|556.2|1253
1634829130000|2021-10-21 15:12:10|556|555.9|555.9|555.6|556|555.9|555.7|555.4|79933
1634829140000|2021-10-21 15:12:20|555.8|555.5|555.8|555.6|555.9|555.6|555.7|555.4|11187
1634829170000|2021-10-21 15:12:50|555.9|555.7|555.9|555.6|555.9|555.7|555.8|555.6|3143
1634829190000|2021-10-21 15:13:10||555.7||555.8||555.8||555.7|18
1634829210000|2021-10-21 15:13:30|556|555.9|556.2|555.8|556.3|556|555.7|555.6|308050
1634829220000|2021-10-21 15:13:40|556.1|555.9|556.4|556.2|556.5|556.3|556.1|555.9|1544
1634829230000|2021-10-21 15:13:50|556.5|556.3|556.5|556.2|556.5|556.3|556.5|556.2|345
1634829250000|2021-10-21 15:14:10|556.6|556.3|556.6|556.5|556.6|556.5|556.6|556.3|1739
1634829260000|2021-10-21 15:14:20|556.8|556.6|556.7|556.6|556.9|556.7|556.7|556.5|6298
1634829270000|2021-10-21 15:14:30|556.8|556.5|556.7|556.5|556.8|556.5|556.7|556.5|43
1634829300000|2021-10-21 15:15:00|556.9|556.5|556.6|556.2|556.9|556.5|556.4|556|2940
1634829310000|2021-10-21 15:15:10|556.9|556.4|556.7|556.3|556.9|556.4|556.7|556.2|10
1634829330000|2021-10-21 15:15:30|556.9|556.5|556.8|556.4|556.9|556.5|556.6|556.3|1959
1634829340000|2021-10-21 15:15:40|556.6|556.2|556.6|556.2|556.6|556.2|556.6|556.2|1449
1634829350000|2021-10-21 15:15:50|556.7|556.3|556.8|556.4|556.8|556.4|556.5|556.2|334
1634829370000|2021-10-21 15:16:10|556.7|556.6|556.7|556.4|556.9|556.6|556.7|556.4|19
1634829380000|2021-10-21 15:16:20|556.9|556.6|556.7|556.4|556.9|556.6|556.7|556.4|0
1634829390000|2021-10-21 15:16:30|||||||||154
1634829400000|2021-10-21 15:16:40|556.9|556.6|556.7|556.4|556.9|556.6|556.7|556.4|164
1634829420000|2021-10-21 15:17:00|556.9|556.6|556.7|556.4|556.9|556.6|556.5|556.2|407
1634829430000|2021-10-21 15:17:10|556.5|556.2|556.5|556|556.7|556.2|556.5|556|0
1634829440000|2021-10-21 15:17:20|556.7|556.3|556.7|556.3|556.7|556.3|556.7|556.3|0
1634829450000|2021-10-21 15:17:30|556.5|556.1|556.4|556|556.8|556.4|556.4|556|779
1634829460000|2021-10-21 15:17:40|556.6|556.2|556.1|555.8|556.6|556.2|556.1|555.7|7238
1634829470000|2021-10-21 15:17:50|556.2|555.7|556.3|555.9|556.4|555.9|556.2|555.7|94
1634829480000|2021-10-21 15:18:00|556.1|555.7|556.1|555.7|556.1|555.7|556.1|555.7|0
1634829500000|2021-10-21 15:18:20|556.4|555.8|556.6|556.2|556.6|556.2|556.4|555.8|0
1634829510000|2021-10-21 15:18:30|556.4|556.1|556.4|556|556.4|556.1|556.4|556|0
1634829530000|2021-10-21 15:18:50|556.6|556.1|556.5|556.1|556.6|556.1|556.5|556.1|397
1634829540000|2021-10-21 15:19:00|556.3|555.9|556.7|556.3|556.7|556.3|556.1|555.7|7066
1634829550000|2021-10-21 15:19:10|556.5|556.1|556.5|556.1|556.5|556.1|556.5|556.1|0
1634829580000|2021-10-21 15:19:40|556.7|556.3|556.4|556.1|556.7|556.3|556.4|556.1|916
1634829590000|2021-10-21 15:19:50|556.3|556|556.4|555.9|556.5|556.2|556.3|555.8|1071
1634829600000|2021-10-21 15:20:00|556.2|556|556.5|556.1|556.5|556.1|556.2|555.8|0
1634829610000|2021-10-21 15:20:10|556.3|556|556.3|555.8|556.3|556|556.3|555.8|1000
1634829620000|2021-10-21 15:20:20|556.4|556|556.3|555.9|556.4|556|556.3|555.8|1397
1634829630000|2021-10-21 15:20:30|556.2|555.7|556.2|555.7|556.2|555.7|556.2|555.7|0
1634829640000|2021-10-21 15:20:40|556.1|555.9|556.1|555.8|556.3|555.9|556.1|555.7|6
1634829650000|2021-10-21 15:20:50|555.9|555.7|555.9|555.5|555.9|555.7|555.9|555.5|334
1634829660000|2021-10-21 15:21:00|556.1|555.7|556|555.6|556.1|555.7|555.8|555.4|124
1634829680000|2021-10-21 15:21:20|555.8|555.4|555.9|555.5|556.1|555.7|555.8|555.4|21
1634829690000|2021-10-21 15:21:30|556.1|555.7|555.9|555.5|556.1|555.7|555.9|555.5|2231
1634829700000|2021-10-21 15:21:40|555.8|555.4|556|555.5|556.1|555.7|555.8|555.4|359
1634829710000|2021-10-21 15:21:50|556.2|555.7|555.8|555.3|556.2|555.7|555.8|555.3|4655
1634829720000|2021-10-21 15:22:00|555.9|555.5|555.6|555.2|555.9|555.5|555.6|555.2|443
1634829730000|2021-10-21 15:22:10|555.8|555.4|555.7|555.3|555.9|555.5|555.6|555.2|3087
1634829740000|2021-10-21 15:22:20|555.5|555.1|555.7|555.3|555.9|555.5|555.5|555.1|4130
1634829750000|2021-10-21 15:22:30|555.8|555.4|555.8|555.4|555.8|555.4|555.6|555.2|180
1634829760000|2021-10-21 15:22:40|555.6|555.2|555.6|555.2|555.6|555.2|555.6|555.2|0
1634829770000|2021-10-21 15:22:50|555.8|555.4|555.5|555.1|555.8|555.4|555.5|555.1|2987
1634829780000|2021-10-21 15:23:00|555.8|555.4|555.8|555.4|555.8|555.4|555.8|555.4|0
1634829800000|2021-10-21 15:23:20|555.7|555.3|555.6|555.1|555.7|555.3|555.4|554.9|7065
1634829810000|2021-10-21 15:23:30|555.5|555.2|555.4|555|555.6|555.2|555.4|555|745
1634829820000|2021-10-21 15:23:40|555.6|554.9|555.6|555.2|555.6|555.2|555.4|554.9|360
1634829830000|2021-10-21 15:23:50|555.4|555.3|555.4|555|555.4|555.3|555.4|555|0
1634829840000|2021-10-21 15:24:00|555.6|555.2|555.3|554.8|555.6|555.2|555.3|554.8|1045
1634829850000|2021-10-21 15:24:10|555.5|555.1|555.3|554.8|555.5|555.1|555.3|554.8|0
1634829860000|2021-10-21 15:24:20|555.5|555|555.3|554.8|555.5|555.1|555.1|554.6|3354
1634829870000|2021-10-21 15:24:30|555|554.6|555.1|554.7|555.3|554.9|555|554.6|0
1634829880000|2021-10-21 15:24:40|555.3|554.9|555.3|554.9|555.3|554.9|555.3|554.9|0
1634829890000|2021-10-21 15:24:50|555.1|554.7|555.1|554.7|555.1|554.7|555.1|554.7|0
1634829900000|2021-10-21 15:25:00|555|554.6|555.2|554.8|555.3|554.8|555|554.6|808
1634829910000|2021-10-21 15:25:10|555|554.6|554.8|554.4|555.1|554.6|554.8|554.4|283
1634829920000|2021-10-21 15:25:20||554.3||554.3||554.3||554.3|0
1634829930000|2021-10-21 15:25:30|555|554.5|555|554.6|555|554.6|554.8|554.4|0
1634829940000|2021-10-21 15:25:40|554.8|554.7|555|554.6|555.1|554.8|554.7|554.3|4041
1634829970000|2021-10-21 15:26:10|555.2|554.8|555.1|554.7|555.2|554.8|554.9|554.5|1617
1634829980000|2021-10-21 15:26:20|554.9|554.5|554.8|554.4|555.1|554.7|554.8|554.4|4263
1634829990000|2021-10-21 15:26:30||554.5||554.5||554.5||554.5|1352
1634830000000|2021-10-21 15:26:40|554.9|554.4|554.8|554.4|554.9|554.6|554.8|554.4|0
1634830010000|2021-10-21 15:26:50|555|554.6|554.8|554.4|555|554.6|554.7|554.4|2421
1634830020000|2021-10-21 15:27:00|554.9|554.5|554.9|554.5|555|554.5|554.7|554.3|253
1634830030000|2021-10-21 15:27:10|554.7|554.3|554.9|554.5|554.9|554.5|554.7|554.3|1615
1634830040000|2021-10-21 15:27:20|554.7|554.3|554.7|554.3|554.9|554.6|554.7|554.3|12585
1634830060000|2021-10-21 15:27:40|554.9|554.5|554.9|554.5|554.9|554.5|554.9|554.5|600
1634830070000|2021-10-21 15:27:50|554.7|554.3|554.9|554.4|555|554.6|554.5|554.1|1552
1634830080000|2021-10-21 15:28:00|554.7|554.2|554.7|554.2|554.7|554.2|554.7|554.2|0
1634830090000|2021-10-21 15:28:10|554.8|554.4|554.8|554.4|554.8|554.4|554.8|554.4|0
1634830100000|2021-10-21 15:28:20|554.6|554.2|554.5|554.1|554.7|554.4|554.4|554|3849
1634830110000|2021-10-21 15:28:30|554.7|554.3|554.7|554.3|554.7|554.4|554.7|554.3|0
1634830120000|2021-10-21 15:28:40|554.5|554.2|554.5|554|554.5|554.2|554.5|554|0
1634830130000|2021-10-21 15:28:50|554.7|554.2|554.3|553.9|554.7|554.2|554.3|553.9|9162
1634830140000|2021-10-21 15:29:00|554.5|554|554.7|554.2|554.7|554.2|554.5|554|1907
1634830160000|2021-10-21 15:29:20|554.4|553.8|555|554.4|555|554.5|554.4|553.8|3045
1634830170000|2021-10-21 15:29:30|555.2|554.6|555|554.5|555.2|554.6|554.8|554.3|469
1634830180000|2021-10-21 15:29:40|555.2|554.7|555.1|554.7|555.2|554.7|554.9|554.3|454
1634830190000|2021-10-21 15:29:50|555|554.5|554|553.3|555|554.5|554|553.3|1483
1634886000000|2021-10-22 07:00:00|554.9|554.5|555.1|554.5|555.5|555.3|554.9|554.5|0
1634886010000|2021-10-22 07:00:10|555|554.4|553.9|553.2|555|554.4|553.6|553|0
1634886020000|2021-10-22 07:00:20|554||554.1||554.3||553.9||0
1634886030000|2021-10-22 07:00:30|554|553.1|552.3|551.6|554.2|553.2|552.1|551.6|0
1634886040000|2021-10-22 07:00:40|552.4|551.7|552.5|552|552.8|552.1|552.3|551.6|0
1634886050000|2021-10-22 07:00:50|552.6|552.1|552.8|552.1|553|552.6|552.6|552.1|0
1634886060000|2021-10-22 07:01:00|552.7|552|552.6|551.8|553.4|552.5|552.5|551.6|0
1634886070000|2021-10-22 07:01:10|552.7|551.9|552.4|551.7|552.7|552|552.4|551.6|0
1634886080000|2021-10-22 07:01:20|552.3|551.8|552.4|551.8|552.5|551.8|552.1|551.6|0
1634886090000|2021-10-22 07:01:30|552.6|551.7|551.8|551.1|552.7|551.7|551.7|551|0
1634886100000|2021-10-22 07:01:40|553.1|553|551.9|551.3|553.4|553|551.6|551.1|0
1634886110000|2021-10-22 07:01:50|551.8|551.2|551.8|551.2|551.9|551.2|551.8|551|0
1634886120000|2021-10-22 07:02:00|551.7|551.3|551|550.2|551.7|551.3|551|550.1|365
1634886130000|2021-10-22 07:02:10|550.9|550.1|550.6|549.9|551|550.9|550.2|549.6|31486
1634886140000|2021-10-22 07:02:20|550.7|550|550.7|550.3|550.7|550.3|550.6|550|647
1634886160000|2021-10-22 07:02:40|551.1|550.5|550.8|550|551.2|550.8|550|549.7|11792
1634886170000|2021-10-22 07:02:50|550.7|550.1|550.6|550|550.7|550.1|550.5|549.7|0
1634886180000|2021-10-22 07:03:00|550.5|549.9|549.9|549.2|550.5|549.9|549.7|549|3006
1634886190000|2021-10-22 07:03:10|549.7|549.1|549.6|549.2|549.7|549.2|549.6|549|1463
1634886200000|2021-10-22 07:03:20|549.5|549|549.5|549|549.6|549.3|549.3|549|11238
1634886210000|2021-10-22 07:03:30|549.4|548.9|549.1|548.6|549.4|548.9|549.1|548.6|2500
1634886220000|2021-10-22 07:03:40|549|548.5|549.1|548.6|549.1|548.6|548.9|548.3|633
1634886230000|2021-10-22 07:03:50|549||549.1||549.1||549||0
1634886240000|2021-10-22 07:04:00|549|548.5|548.2|547.6|549|548.5|548.2|547.6|5419
1634886250000|2021-10-22 07:04:10|548.1||548.1||548.1||548||1243
1634886260000|2021-10-22 07:04:20|548|547.4|547.9|547.3|548.1|547.6|547.8|547.1|1289
1634886270000|2021-10-22 07:04:30|548.2|547.4|548|547.2|548.2|547.7|547.8|547|565
1634886280000|2021-10-22 07:04:40|547.9|547.1|547.8|547|548|547.3|547.8|547|0
1634886290000|2021-10-22 07:04:50|547.2|546.9|547.4|546.5|547.8|546.9|546.8|546.5|18960
1634886300000|2021-10-22 07:05:00|547.5|546.6|547|546.3|547.5|546.8|547|546.3|1503
1634886310000|2021-10-22 07:05:10|546.9|546.1|548.1|547.5|548.3|547.5|546.7|546.1|7881
1634886320000|2021-10-22 07:05:20|548|547.4|547.6|547.1|548|547.4|547.6|547.1|582
1634886330000|2021-10-22 07:05:30|547.8|547.2|547.8|547.2|547.8|547.2|547.8|547.2|0
1634886340000|2021-10-22 07:05:40|547.7|547.1|546.4|545.7|547.7|547.1|546.3|545.6|15815
1634886350000|2021-10-22 07:05:50|546.5|545.8|547.2|546.6|547.3|546.7|546.5|545.8|2260
1634886360000|2021-10-22 07:06:00|547.1|546.5|547.2|546.7|547.3|546.7|546.6|546|3223
1634886370000|2021-10-22 07:06:10|547.1|546.5|547|546.5|547.2|547.1|546.9|546.5|3700
1634886380000|2021-10-22 07:06:20|546.9|546.3|547|546.5|547|546.5|546.7|546.2|2673
1634886390000|2021-10-22 07:06:30|547.2|546.6|547.1|546.5|547.8|547|547.1|546.5|9608
1634886400000|2021-10-22 07:06:40|547|546.4|546.6|546|547|546.5|546.6|546|1440
1634886410000|2021-10-22 07:06:50|546.5|545.9|546.5|545.8|546.5|545.9|546.5|545.8|0
1634886420000|2021-10-22 07:07:00|546.4|545.7|546.9|546.4|547|546.4|546.4|545.7|3469
1634886430000|2021-10-22 07:07:10|547.5|546.5|547|546.4|547.5|547|546.9|546.4|28515
1634886440000|2021-10-22 07:07:20|546.9|546.3|547|546.4|547.4|546.7|546.6|546|5129
1634886450000|2021-10-22 07:07:30|547.2|546.5|547.5|547|547.7|547.1|547.2|546.5|2183
1634886460000|2021-10-22 07:07:40|547.7|546.9|548.3|547.8|548.7|548|547.7|546.9|1571
1634886470000|2021-10-22 07:07:50|549.2|547.9|548.5|548|549.2|548.5|548.5|547.9|14603
1634886480000|2021-10-22 07:08:00|548.4|547.9|548.4|547.9|548.4|547.9|548.4|547.9|125
1634886490000|2021-10-22 07:08:10|548.5|548|548.5|548|548.5|548.1|548.5|548|1414
1634886500000|2021-10-22 07:08:20|548.7|548.1|548.8|548.5|548.8|548.5|548.7|548.1|1793
1634886520000|2021-10-22 07:08:40|549.1|548.8|548.1|547.6|549.1|548.8|548.1|547.6|16458
1634886540000|2021-10-22 07:09:00|548|547.7|549.3|548.7|549.5|548.8|548|547.7|6942
1634886550000|2021-10-22 07:09:10|549.2||549.2||549.2||549.2||0
1634886560000|2021-10-22 07:09:20|549.1|549|549.4|548.8|549.4|549.3|549|548.7|2773
1634886570000|2021-10-22 07:09:30|549.3|548.7|549.3|548.7|549.3|548.7|549.3|548.7|0
1634886580000|2021-10-22 07:09:40|549.4|548.8|549.4|548.7|549.4|548.9|549.4|548.7|0
1634886590000|2021-10-22 07:09:50|549.3|548.8|549.8|549.3|549.8|549.4|549.3|548.7|986
1634886600000|2021-10-22 07:10:00|549.7|549.2|549.8|549.2|549.8|549.5|549.3|548.5|4257
1634886610000|2021-10-22 07:10:10|550|549.1|550.1|549.6|550.5|549.8|549.8|549.1|1537
1634886620000|2021-10-22 07:10:20||549.7||549.7||549.7||549.7|0
1634886630000|2021-10-22 07:10:30|550.2|549.8|550.4|549.9|550.8|550.1|550.2|549.8|3443
1634886640000|2021-10-22 07:10:40||549.8||550||550||549.8|150
1634886650000|2021-10-22 07:10:50|550.6|550.1|550.5|550.1|550.7|550.3|550.4|550|503
1634886660000|2021-10-22 07:11:00|550.6|550.2|551.5|550.8|551.6|550.8|550.6|550.2|578
1634886670000|2021-10-22 07:11:10||550.9||551.1||551.1||550.9|0
1634886680000|2021-10-22 07:11:20|551.7|551|551.3|551|551.8|551.6|551.3|550.9|20000
1634886690000|2021-10-22 07:11:30|551.4|551.1|551.4|551|551.4|551.1|551.4|551|597
1634886700000|2021-10-22 07:11:40|551.6|551.1|551.7|551.2|551.7|551.3|551.4|551.1|674
1634886720000|2021-10-22 07:12:00|551.6|551.3|551.5|551.1|551.6|551.3|551.5|551|0
1634886730000|2021-10-22 07:12:10|551.7|551.2|551.9|551.6|551.9|551.6|551.7|551.2|1780
1634886740000|2021-10-22 07:12:20|552|551.7|550.9|550.4|552|551.7|550.8|550.4|9723
1634886750000|2021-10-22 07:12:30|551|550.5|551.2|550.9|551.3|550.9|550.7|550.4|5695
1634886760000|2021-10-22 07:12:40|551.4|551.3|552|551.6|552|551.6|551.2|550.9|1728
1634886770000|2021-10-22 07:12:50||551.8||551.8||551.8||551.8|0
1634886780000|2021-10-22 07:13:00|551.9|551.6|552|551.6|552|551.6|551.8|551.6|607
1634886790000|2021-10-22 07:13:10|551.9|551.5|551.6|551.1|551.9|551.5|551.6|551.1|796
1634886800000|2021-10-22 07:13:20|551.7|551.2|551.8|551.3|551.9|551.3|551.7|551.2|0
1634886810000|2021-10-22 07:13:30|551.7|551.2|550.7|550.2|551.7|551.2|550.6|550.2|19014
1634886820000|2021-10-22 07:13:40|550.6|550.1|550.7|550.3|550.7|550.3|550.5|550|4293
1634886830000|2021-10-22 07:13:50|550.5|550.4|550.7|550.2|550.7|550.5|550.4|550.1|2245
1634886840000|2021-10-22 07:14:00|550.6|550.1|550.7|550.2|550.7|550.2|550.6|550.1|0
1634886850000|2021-10-22 07:14:10|550.9|550.3|550.4|550|551.1|550.6|550.2|550|6612
1634886860000|2021-10-22 07:14:20|550.6|550.1|550.2|549.7|550.8|550.6|549.8|549.3|31541
1634886870000|2021-10-22 07:14:30|550.3|549.8|550|549.5|550.3|549.8|549.6|549.4|6406
1634886880000|2021-10-22 07:14:40|549.9|549.6|550|549.6|550|549.6|549.9|549.6|1361
1634886890000|2021-10-22 07:14:50|550.1|549.5|549.6|549.1|550.1|549.5|549.3|548.9|5035
1634886900000|2021-10-22 07:15:00|549.5|549|549|548.6|549.5|549.3|548.9|548.5|29426
1634886910000|2021-10-22 07:15:10|549.1|548.7|549.5|549.1|549.5|549.1|549|548.7|4728
1634886920000|2021-10-22 07:15:20|549.4|548.9|549.4|549|549.4|549|549|548.6|3627
1634886930000|2021-10-22 07:15:30|549.5|548.9|549.5|549.1|549.5|549.1|549.4|548.9|1044
1634886940000|2021-10-22 07:15:40|549.4|549|549.4|548.9|549.7|549.6|549.3|548.8|20451
1634886950000|2021-10-22 07:15:50|549.3||549.3||549.4||549.3||0
1634886960000|2021-10-22 07:16:00|549.1|548.8|548.8|548.4|549.1|548.8|548.8|548.4|200
1634886970000|2021-10-22 07:16:10|548.7|548.3|548.8|548.5|548.8|548.5|548.6|548.2|0
1634886980000|2021-10-22 07:16:20|548.9|548.4|548.8|548.4|549.2|549|548.8|548.4|16787
1634887010000|2021-10-22 07:16:50||548.5||548.5||548.5||548.4|0
1634887020000|2021-10-22 07:17:00|548.7|548.4|547.8|547.4|548.7|548.4|547.8|547.4|6421
1634887030000|2021-10-22 07:17:10|547.7|547.3|547.7|547.3|547.7|547.3|547.7|547.3|0
1634887040000|2021-10-22 07:17:20|547.6|547.2|546.9|546.4|547.6|547.2|546.9|546.4|16403
1634887050000|2021-10-22 07:17:30|546.8|546.5|546.7|546.4|546.8|546.5|546.6|546.4|326
1634887080000|2021-10-22 07:18:00|546.6||546.6||546.6||546.6||564
1634887090000|2021-10-22 07:18:10|546.7|546.1|546.7|546.2|546.8|546.3|546.5|546|3855
1634887100000|2021-10-22 07:18:20|546.6|546.3|546.7|546.4|546.8|546.4|546.6|546.1|1391
1634887110000|2021-10-22 07:18:30||546.3||546.4||546.4||546.2|0
1634887120000|2021-10-22 07:18:40|546.6|546.3|546.7|546.1|546.8|546.5|546.6|546.1|9952
1634887130000|2021-10-22 07:18:50|546.8|546.2|546.2|545.9|546.8|546.3|546.1|545.6|3598
1634887140000|2021-10-22 07:19:00|546.3|546|546.5|546.2|546.5|546.2|546.2|546|1800
1634887150000|2021-10-22 07:19:10||546.1||546.1||546.1||546.1|0
1634887160000|2021-10-22 07:19:20|546.4|546|546.5|546.1|546.5|546.4|546.1|545.8|18705
1634887170000|2021-10-22 07:19:30|546.4||546.5||546.5||546.4||60
1634887180000|2021-10-22 07:19:40|546.4|546|545.8|545.5|546.4|546|545.8|545.5|3055
1634887190000|2021-10-22 07:19:50|545.9||545.8||545.9||545.8||0
1634887200000|2021-10-22 07:20:00|545.7|545.3|546.2|546|546.2|546|545.6|545|1854
1634887210000|2021-10-22 07:20:10|546.4|545.9|546.6|546.1|546.6|546.1|546.4|545.8|505
1634887220000|2021-10-22 07:20:20|546.5|545.9|546|545.5|546.5|545.9|545.9|545.5|6407
1634887230000|2021-10-22 07:20:30|545.9|545.4|545.7|545.2|545.9|545.4|545.7|545.2|0
1634887240000|2021-10-22 07:20:40|545.6|545.3|545.6|545.1|545.7|545.3|545.6|545|2247
1634887250000|2021-10-22 07:20:50||545.2||545.2||545.2||545.2|0
1634887260000|2021-10-22 07:21:00|545.5|545.1|545.8|545.4|545.8|545.4|544.9|544.2|7591
1634887270000|2021-10-22 07:21:10|545.7|545.2|545.4|545.1|545.7|545.4|545|544.6|54640
1634887280000|2021-10-22 07:21:20|545.3|545|545.3|544.7|545.3|545|545.3|544.7|3
1634887290000|2021-10-22 07:21:30|545.2|544.8|544.9|544.4|545.3|545|544.7|544.4|26811
1634887300000|2021-10-22 07:21:40|545.1|544.5|545.1|544.7|545.1|545|545|544.5|15711
1634887310000|2021-10-22 07:21:50|545.4|544.8|545.6|545.3|546.4|545.7|545.4|544.8|48966
1634887320000|2021-10-22 07:22:00|545.7|545.4|546.1|545.6|546.1|545.6|545.4|545.3|4425
1634887330000|2021-10-22 07:22:10|545.8|545.5|545.8|545.4|546|545.6|545.6|545.3|3242
1634887340000|2021-10-22 07:22:20|546|545.5|546.1|545.6|546.1|545.6|546|545.5|0
1634887350000|2021-10-22 07:22:30|546|545.5|546|545.5|546|545.5|546|545.5|0
1634887360000|2021-10-22 07:22:40|545.9|545.4|545.8|545.4|545.9|545.4|545.8|545.3|207
1634887370000|2021-10-22 07:22:50|545.9|545.5|545.9|545.5|545.9|545.5|545.8|545.5|242
1634887380000|2021-10-22 07:23:00|546|545.6|546.9|546.5|546.9|546.5|546|545.6|662
1634887390000|2021-10-22 07:23:10|547|546.6|547.2|546.7|547.2|546.7|547|546.6|0
1634887400000|2021-10-22 07:23:20|547.3|546.8|547.1|546.6|547.4|547.1|547.1|546.6|600
1634887410000|2021-10-22 07:23:30|546.9|546.5|547.1|546.6|547.1|546.6|546.6|546.4|3928
1634887420000|2021-10-22 07:23:40|547|547|547.4|546.9|547.4|547|546.7|546.4|4467
1634887430000|2021-10-22 07:23:50|547.3|547|547.3|547|547.4|547.1|547.1|546.8|4807
1634887440000|2021-10-22 07:24:00|547.4|547.1|546.7|546.3|547.4|547.1|546.6|546.3|3351
1634887450000|2021-10-22 07:24:10|546.6||546.6||546.8||546.6||0
1634887460000|2021-10-22 07:24:20|546.5|546.2|546|545.7|546.5|546.2|545.9|545.5|4150
1634887470000|2021-10-22 07:24:30|546.1|545.8|546.1|545.7|546.1|545.8|546.1|545.7|228
1634887480000|2021-10-22 07:24:40|546.3|545.8|546.4|546.1|546.4|546.1|546.3|545.8|98
1634887490000|2021-10-22 07:24:50|546.6|546.2|546.8|546.4|546.9|546.7|546.6|546.2|3056
1634887500000|2021-10-22 07:25:00|546.9|546.5|547.5|547.1|547.5|547.1|546.9|546.5|1762
1634887510000|2021-10-22 07:25:10|547.6|547.2|548|547.6|548|547.6|547.6|547.2|0
1634887530000|2021-10-22 07:25:30|547.9|547.4|548.3|547.8|548.6|548.5|547.7|547.3|14241
1634887540000|2021-10-22 07:25:40|548.2||548.2||548.2||548.1||0
1634887550000|2021-10-22 07:25:50|548.1|547.6|548.2|547.8|548.3|548.2|547.9|547.5|20834
1634887560000|2021-10-22 07:26:00|548.1|547.7|547.6|547.3|548.1|547.7|547.6|547.3|969
1634887570000|2021-10-22 07:26:10|547.7|547.4|547.7|547.3|548.1|547.6|547.6|547.2|2556
1634887580000|2021-10-22 07:26:20|547.6|547.2|547.7|547.2|547.7|547.2|547.6|547.2|0
1634887590000|2021-10-22 07:26:30|547.8|547.3|547.7|547.3|547.8|547.3|547.7|547.3|0
1634887600000|2021-10-22 07:26:40|547.8|547.4|547.8|547.5|548|547.6|547.8|547.4|423
1634887610000|2021-10-22 07:26:50|547.7|547.4|547.4|546.8|547.7|547.4|547.4|546.8|2418
1634887620000|2021-10-22 07:27:00|547.3|547|547.1|546.9|547.3|547.2|547.1|546.8|2089
1634887630000|2021-10-22 07:27:10|547.3|547|547.5|547.1|547.5|547.2|547.3|547|701
1634887640000|2021-10-22 07:27:20|547.6|547.2|547.4|547|547.8|547.5|547.2|546.9|32464
1634887650000|2021-10-22 07:27:30|547.3||547.4||547.4||547.3||0
1634887660000|2021-10-22 07:27:40|547.5|547.1|547.4|547|547.5|547.1|547.4|547|240
1634887670000|2021-10-22 07:27:50|547.3|547.1|547.2|546.8|547.5|547.1|547.1|546.8|2873
1634887680000|2021-10-22 07:28:00|547.3|546.9|548|547.6|548|547.6|547.3|546.9|7617
1634887690000|2021-10-22 07:28:10|548.2|547.7|548.1|547.6|548.5|548.1|548|547.6|5499
1634887700000|2021-10-22 07:28:20|547.9|547.5|548.1|547.7|548.3|547.9|547.8|547.5|3547
1634887710000|2021-10-22 07:28:30|548|547.6|548|547.6|548|547.6|548|547.6|0
1634887720000|2021-10-22 07:28:40|547.8|547.5|548.2|547.9|548.3|547.9|547.7|547.4|782
1634887730000|2021-10-22 07:28:50|548.1|547.8|547.6|547.3|548.3|547.9|547.6|547.1|5061
1634887740000|2021-10-22 07:29:00|547.5|547.1|547.2|546.7|547.5|547.1|547.2|546.7|2454
1634887750000|2021-10-22 07:29:10|547.1|546.6|547.2|546.9|547.2|546.9|547|546.6|563
1634887760000|2021-10-22 07:29:20|547.1|546.8|547|546.5|547.1|546.8|546.8|546.5|885
1634887770000|2021-10-22 07:29:30|546.9|546.4|546.1|545.7|546.9|546.4|546|545.7|6158
1634887780000|2021-10-22 07:29:40|546|545.6|546.4|546.1|546.5|546.1|545.9|545.6|1884
1634887790000|2021-10-22 07:29:50|546.5|546.2|546.7|546.3|546.7|546.4|546.5|546.2|624
1634887800000|2021-10-22 07:30:00|546.6|546.4|546.6|546.2|546.7|546.5|546.3|545.9|27631
1634887810000|2021-10-22 07:30:10|546.8|546.3|547|546.6|547.1|547|546.6|546.3|12267
1634887820000|2021-10-22 07:30:20|547.1|546.7|547.1|546.7|547.1|546.7|547.1|546.7|0
1634887830000|2021-10-22 07:30:30|547|546.6|547|546.6|547.1|546.7|547|546.6|450
1634887840000|2021-10-22 07:30:40|546.9|546.5|546.5|546.1|546.9|546.5|546.5|546.1|695
1634887850000|2021-10-22 07:30:50|546.4|546|546|545.6|546.4|546|546|545.6|600
1634887860000|2021-10-22 07:31:00||545.7||545.7||545.7||545.7|0
1634887870000|2021-10-22 07:31:10|545.9|545.6|545.9|545.4|545.9|545.6|545.9|545.4|0
1634887880000|2021-10-22 07:31:20|546|545.5|546.6|546.1|546.6|546.1|546|545.5|2970
1634887890000|2021-10-22 07:31:30|546.5|546.2|546.4|546|546.5|546.3|546.3|546|1685
1634887900000|2021-10-22 07:31:40|546.5|546.1|546.5|546.1|546.5|546.1|546.3|546|300
1634887910000|2021-10-22 07:31:50|546.3|546|546.3|546|546.3|546|546.2|546|187
1634887920000|2021-10-22 07:32:00|546.2|545.9|545.9|545.5|546.2|545.9|545.9|545.5|2319
1634887930000|2021-10-22 07:32:10|546||545.9||546||545.9||0
1634887940000|2021-10-22 07:32:20|546|545.6|546.3|545.8|546.6|546.1|545.9|545.6|2076
1634887950000|2021-10-22 07:32:30|546.2|545.7|546.1|545.6|546.2|545.7|546.1|545.6|0
1634887960000|2021-10-22 07:32:40|545.9|545.5|545.8|545.5|545.9|545.5|545.5|545.3|11997
1634887970000|2021-10-22 07:32:50|545.9|545.6|544.4|544.1|545.9|545.6|544.3|543.9|58945
1634887980000|2021-10-22 07:33:00|544.5|544.2|545.2|544.7|545.2|544.7|544.4|544.2|20696
1634887990000|2021-10-22 07:33:10|545.1|544.6|545.1|544.5|545.2|544.8|545.1|544.4|2661
1634888000000|2021-10-22 07:33:20|545|544.6|545.2|544.6|545.3|545|545|544.6|1638
1634888010000|2021-10-22 07:33:30|545.1|544.7|545.2|544.8|545.5|545|545|544.6|11745
1634888020000|2021-10-22 07:33:40|545.3|545|545.4|545.1|545.4|545.1|545.3|545|1502
1634888030000|2021-10-22 07:33:50|545.3|545|544.8|544.3|545.3|545|544.8|544.2|9535
1634888040000|2021-10-22 07:34:00|544.9|544.4|545|544.5|545.3|544.9|544.9|544.4|5144
1634888050000|2021-10-22 07:34:10|545.1|544.6|545.7|545.1|546|545.3|545.1|544.6|6090
1634888070000|2021-10-22 07:34:30|545.5|545|545|544.5|545.5|545|545|544.5|2016
1634888080000|2021-10-22 07:34:40|545.1|544.6|545.2|544.7|545.3|545|545.1|544.5|1049
1634888090000|2021-10-22 07:34:50|545.3|544.8|545.3|545|545.3|545|545.3|544.8|0
1634888100000|2021-10-22 07:35:00|545.2|544.7|545.1|544.7|545.2|544.8|545|544.7|1373
1634888110000|2021-10-22 07:35:10|545|544.6|545.3|545|545.3|545|544.7|544.3|10239
1634888120000|2021-10-22 07:35:20|545.4|545.1|546.3|545.7|546.3|545.7|545.4|545|5704
1634888130000|2021-10-22 07:35:30|546.4|545.8|546.6|546.2|546.6|546.2|546.4|545.8|4587
1634888140000|2021-10-22 07:35:40|546.5|546.1|546.2|545.7|546.5|546.1|545.9|545.6|7628
1634888150000|2021-10-22 07:35:50|546.1|545.6|546.1|545.7|546.1|545.7|546.1|545.6|200
1634888160000|2021-10-22 07:36:00|546.2|545.6|546.4|545.9|546.4|546.3|546.1|545.6|8548
1634888170000|2021-10-22 07:36:10|546.3|545.8|546.1|545.6|546.4|546.1|546|545.6|38589
1634888180000|2021-10-22 07:36:20|546|545.8|546|545.6|546|545.8|545.8|545.6|2692
1634888190000|2021-10-22 07:36:30|545.9||545.9||545.9||545.9||0
1634888200000|2021-10-22 07:36:40|546|545.7|546.6|546.1|546.7|546.2|545.9|545.7|3048
1634888210000|2021-10-22 07:36:50|546.5|546|546.3|546|546.5|546|546.2|546|0
1634888220000|2021-10-22 07:37:00|546.2|545.8|545.9|545.6|546.3|546|545.7|545.6|16219
1634888230000|2021-10-22 07:37:10|545.8|545.5|545.7|545.6|545.8|545.6|545.7|545.5|5292
1634888240000|2021-10-22 07:37:20|545.8|545.5|545.7|545.6|545.8|545.6|545.6|545.5|6350
1634888250000|2021-10-22 07:37:30|545.6|545.5|545.7|545.5|545.8|545.6|545.6|545.5|6480
1634888260000|2021-10-22 07:37:40|545.8|545.6|545.8|545.6|545.9|545.6|545.8|545.5|613
1634888270000|2021-10-22 07:37:50|545.9|545.7|546.6|546.2|546.6|546.2|545.9|545.6|6499
1634888280000|2021-10-22 07:38:00|546.5|546.1|545.9|545.5|546.5|546.1|545.9|545.5|4030
1634888290000|2021-10-22 07:38:10|546|545.9|546.1|545.9|546.1|546|546|545.9|6827
1634888320000|2021-10-22 07:38:40|546.2|546|546.5|546.2|546.7|546.2|546.2|546|7078
1634888330000|2021-10-22 07:38:50|546.4|546.1|546.2|545.9|546.4|546.1|546.1|545.9|3382
1634888340000|2021-10-22 07:39:00|546.4||546.4||546.4||546.4||0
1634888350000|2021-10-22 07:39:10|546.3|545.8|545.9|545.5|546.3|545.8|545.8|545.5|2185
1634888360000|2021-10-22 07:39:20|545.8|545.6|545.8|545.5|546.2|546|545.7|545.5|11846
1634888370000|2021-10-22 07:39:30|545.7|545.4|545.5|545.3|545.8|545.4|545.2|544.9|9671
1634888380000|2021-10-22 07:39:40|545.6|545.4|546|545.4|546|545.4|545.6|545.4|1030
1634888400000|2021-10-22 07:40:00||545.5||545.6||545.6||545.5|0
1634888410000|2021-10-22 07:40:10||545.7||545.7||545.7||545.7|0
1634888420000|2021-10-22 07:40:20|545.9|545.6|545.7|545.2|545.9|545.6|545.7|545.2|1264
1634888430000|2021-10-22 07:40:30|545.6||545.6||545.6||545.6||184
1634888440000|2021-10-22 07:40:40|545.5|545.1|545.6|545.4|545.7|545.4|545.5|545.1|1520
1634888450000|2021-10-22 07:40:50|545.8|545.5|545.9|545.6|545.9|545.6|545.7|545.5|1299
1634888470000|2021-10-22 07:41:10|||||||||1000
1634888480000|2021-10-22 07:41:20|545.8|545.4|545.6|545.2|545.8|545.4|545.6|545.2|52
1634888490000|2021-10-22 07:41:30|545.7|545.3|545.9|545.4|545.9|545.4|545.7|545.3|544
1634888500000|2021-10-22 07:41:40|545.8||545.8||545.8||545.8||0
1634888510000|2021-10-22 07:41:50|545.7|545.3|545.7|545.3|545.7|545.3|545.7|545.3|0
1634888520000|2021-10-22 07:42:00|||||||||175
1634888530000|2021-10-22 07:42:10|545.6|545.2|545.5|545.1|545.7|545.3|545.5|545|2000
1634888540000|2021-10-22 07:42:20|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545.2|4
1634888550000|2021-10-22 07:42:30|545.7|545.3|546|545.6|546|545.8|545.7|545.3|7673
1634888560000|2021-10-22 07:42:40|546.1|545.7|546.2|545.9|546.3|545.9|546.1|545.7|3982
1634888570000|2021-10-22 07:42:50|546.1||546.1||546.1||546.1||0
1634888580000|2021-10-22 07:43:00|546|545.7|545.8|545.5|546.1|545.7|545.8|545.5|2005
1634888590000|2021-10-22 07:43:10|546|545.6|546|545.6|546|545.6|546|545.6|100
1634888600000|2021-10-22 07:43:20|||||||||456
1634888620000|2021-10-22 07:43:40|545.9|545.5|545.9|545.6|546|545.6|545.9|545.5|0
1634888630000|2021-10-22 07:43:50|546.1|546|546.2|545.8|546.2|546|546.1|545.6|1900
1634888660000|2021-10-22 07:44:20|546.1|545.7|546.1|545.6|546.1|545.7|546.1|545.6|0
1634888670000|2021-10-22 07:44:30|546|545.7|546|545.7|546|546|546|545.7|300
1634888680000|2021-10-22 07:44:40|545.9|545.6|545.8|545.7|546.1|545.7|545.8|545.6|1300
1634888690000|2021-10-22 07:44:50||545.6||545.6||545.6||545.6|620
1634888700000|2021-10-22 07:45:00|546|545.7|546.3|546|546.4|546|546|545.7|4444
1634888710000|2021-10-22 07:45:10|546.2|545.9|546|545.7|546.2|545.9|546|545.7|1149
1634888730000|2021-10-22 07:45:30|545.9|545.6|545.6|545.4|545.9|545.6|545.6|545.4|5933
1634888740000|2021-10-22 07:45:40|545.5|545.3|545.4|545.3|545.6|545.4|545.3|545.2|10780
1634888750000|2021-10-22 07:45:50|545.3|545.2|545.3|545.1|545.3|545.2|545.3|545.1|133
1634888760000|2021-10-22 07:46:00|545.2|545|545|544.8|545.3|545|544.9|544.8|14871
1634888770000|2021-10-22 07:46:10|544.9|544.7|544.2|544|544.9|544.7|544.2|544|28557
1634888780000|2021-10-22 07:46:20|544.1|543.9|544.5|544.3|544.5|544.3|544.1|543.8|3614
1634888790000|2021-10-22 07:46:30||544.2||544.3||544.3||544.2|20
1634888800000|2021-10-22 07:46:40|544.6|544.4|544.8|544.3|545|544.7|544.6|544.3|17610
1634888810000|2021-10-22 07:46:50|544.7|544.5|544.6|544.1|544.7|544.5|544.6|544.1|10593
1634888820000|2021-10-22 07:47:00|544.5|544|544.2|543.7|544.5|544|544.1|543.7|500
1634888830000|2021-10-22 07:47:10|544.1|543.8|544.1|543.9|544.1|543.9|544.1|543.8|0
1634888840000|2021-10-22 07:47:20|544|543.8|543.9|543.6|544.1|543.8|543.9|543.5|2540
1634888860000|2021-10-22 07:47:40|543.8|543.5|544.1|543.8|544.4|544.1|543.7|543.4|44304
1634888870000|2021-10-22 07:47:50|544||544.1||544.1||544||0
1634888880000|2021-10-22 07:48:00|544.3|543.9|544.4|544.1|544.4|544.1|544.3|543.9|3571
1634888890000|2021-10-22 07:48:10|544.3|544.2|544.3|543.9|544.4|544.2|544.1|543.9|1830
1634888900000|2021-10-22 07:48:20|544.2|543.8|543.9|543.5|544.2|543.8|543.8|543.5|5963
1634888910000|2021-10-22 07:48:30|543.8|543.6|544|543.7|544|543.8|543.8|543.4|2609
1634888920000|2021-10-22 07:48:40|544.1|543.8|543.9|543.7|544.3|544.1|543.8|543.7|24799
1634888930000|2021-10-22 07:48:50|543.8|543.6|543.8|543.5|543.8|543.6|543.7|543.5|0
1634888950000|2021-10-22 07:49:10|543.7|543.6|543.9|543.6|544|543.8|543.7|543.6|9173
1634888960000|2021-10-22 07:49:20||543.5||543.5||543.5||543.5|200
1634888970000|2021-10-22 07:49:30|543.8|543.4|543.3|543|543.8|543.5|543.3|543|11721
1634888980000|2021-10-22 07:49:40|543.2|542.9|543|542.7|543.3|542.9|543|542.7|600
1634888990000|2021-10-22 07:49:50|543.2|542.6|543.2|542.9|543.2|542.9|543.2|542.5|3133
1634889000000|2021-10-22 07:50:00||542.8||542.9||542.9||542.8|0
1634889010000|2021-10-22 07:50:10|543.3|543|543.4|543|544|543.5|543.3|543|10918
1634889020000|2021-10-22 07:50:20|543.3|542.9|543.7|543.3|543.7|543.5|543.3|542.9|11569
1634889030000|2021-10-22 07:50:30|543.6|543.2|543.4|543.1|543.6|543.2|543.4|543.1|500
1634889040000|2021-10-22 07:50:40|543.6|543.2|543.5|543.2|543.7|543.3|543.5|543.2|1654
1634889050000|2021-10-22 07:50:50|543.4|543.3|543.5|543.1|543.6|543.3|543.2|543.1|4883
1634889060000|2021-10-22 07:51:00|543.6|543.2|543.7|543.4|543.7|543.4|543.6|543.2|300
1634889070000|2021-10-22 07:51:10|543.6|543.3|543.6|543.3|543.6|543.3|543.6|543.2|100
1634889080000|2021-10-22 07:51:20|543.8|543.4|543.6|543.3|543.9|543.6|543.6|543.3|3713
1634889090000|2021-10-22 07:51:30|543.5|543.2|543.6|543.1|543.7|543.3|543.5|543.1|0
1634889100000|2021-10-22 07:51:40|543.5||543.5||543.5||543.5||1000
1634889110000|2021-10-22 07:51:50|543.6|543.2|543.8|543.4|543.9|543.7|543.6|543.2|2036
1634889120000|2021-10-22 07:52:00|543.9|543.5|543.7|543.4|543.9|543.5|543.7|543.4|0
1634889130000|2021-10-22 07:52:10|543.8|543.5|543.9|543.6|543.9|543.6|543.8|543.5|1200
1634889140000|2021-10-22 07:52:20|544|543.5|544.2|543.9|544.3|544.1|544|543.5|9936
1634889150000|2021-10-22 07:52:30|544.3||544.3||544.3||544.3||0
1634889160000|2021-10-22 07:52:40||544||544||544||543.9|0
1634889170000|2021-10-22 07:52:50|544.2||544.2||544.3||544.2||740
1634889180000|2021-10-22 07:53:00|544.4|544.1|544.7|544.3|544.7|544.4|544.3|544.1|8019
1634889190000|2021-10-22 07:53:10|544.6|544.4|544.8|544.6|544.8|544.6|544.6|544.4|0
1634889200000|2021-10-22 07:53:20|544.9|544.7|545.5|545.1|545.8|545.7|544.9|544.7|17304
1634889210000|2021-10-22 07:53:30|545.4|545.2|545.2|545|545.4|545.2|545.1|545|2849
1634889230000|2021-10-22 07:53:50|545.4|545.1|545.4|545.1|545.4|545.2|545.2|545.1|2254
1634889240000|2021-10-22 07:54:00||545||545||545.1||545|0
1634889250000|2021-10-22 07:54:10|545.3||545.1||545.3||545.1||8221
1634889260000|2021-10-22 07:54:20|545|544.8|545.8|545.4|545.8|545.4|545|544.7|5346
1634889270000|2021-10-22 07:54:30|545.7|545.3|545.2|544.9|545.7|545.3|545|544.9|2693
1634889280000|2021-10-22 07:54:40|545.3|545|545.4|545.1|545.4|545.2|545.3|545|1113
1634889290000|2021-10-22 07:54:50||545.2||545.1||545.2||545.1|0
1634889300000|2021-10-22 07:55:00|545.3|545|545.3|545.1|545.4|545.2|545.1|544.9|1052
1634889310000|2021-10-22 07:55:10|545.2|545|545.3|545|545.3|545.1|545.2|545|1487
1634889320000|2021-10-22 07:55:20|545.2|544.9|545.6|545.3|545.8|545.5|545.2|544.9|9341
1634889330000|2021-10-22 07:55:30||545.4||545.4||545.5||545.4|346
1634889340000|2021-10-22 07:55:40|545.7|545.5|545.6|545.3|545.7|545.5|545.6|545.3|137
1634889350000|2021-10-22 07:55:50|545.5|545.4|545.5|545.2|545.5|545.4|545.5|545.2|0
1634889360000|2021-10-22 07:56:00|545.4|545.1|545.5|545.2|545.6|545.4|545.4|545.1|1846
1634889370000|2021-10-22 07:56:10|545.7|545.3|545.7|545.4|545.7|545.6|545.7|545.3|219
1634889380000|2021-10-22 07:56:20|545.6||545.6||545.6||545.6||0
1634889390000|2021-10-22 07:56:30|545.5|545.2|545.7|545.3|545.7|545.3|545.5|545.2|621
1634889400000|2021-10-22 07:56:40|545.8|545.4|546.5|546.2|546.8|546.3|545.8|545.4|7616
1634889410000|2021-10-22 07:56:50|546.4||546.4||546.4||546.4||125
1634889420000|2021-10-22 07:57:00|546.5|546.3|546.8|546.3|546.8|546.5|546.5|546.3|2197
1634889430000|2021-10-22 07:57:10|546.9|546.5|547|546.6|547|546.6|546.9|546.5|400
1634889440000|2021-10-22 07:57:20|546.9||546.9||546.9||546.9||0
1634889450000|2021-10-22 07:57:30||546.7||546.6||546.7||546.6|0
1634889460000|2021-10-22 07:57:40||546.5||546.5||546.5||546.5|0
1634889470000|2021-10-22 07:57:50|546.8|546.4|546.6|546.3|546.8|546.4|546.6|546.3|200
1634889480000|2021-10-22 07:58:00|546.5|546.2|546.1|545.9|546.5|546.2|545.9|545.8|3745
1634889490000|2021-10-22 07:58:10|546.2|546|546.8|546.4|546.8|546.4|546.2|546|1344
1634889500000|2021-10-22 07:58:20|546.7|546.3|546.6|546.2|546.7|546.3|546.6|546.1|0
1634889510000|2021-10-22 07:58:30|546.5|546.1|546.3|545.9|546.5|546.1|546.3|545.9|740
1634889530000|2021-10-22 07:58:50|546.2|545.8|545.5|545.2|546.2|545.8|545.5|545|3141
1634889540000|2021-10-22 07:59:00|545.4|545.1|545|544.6|545.4|545.1|545|544.5|95
1634889550000|2021-10-22 07:59:10|544.9|544.5|544.8|544.4|544.9|544.5|544.8|544.4|0
1634889560000|2021-10-22 07:59:20|544.9|544.5|545.4|545|545.4|545.1|544.9|544.5|1484
1634889570000|2021-10-22 07:59:30|545.5|545.1|545.5|545.1|545.8|545.5|545.5|545.1|2689
1634889580000|2021-10-22 07:59:40|545.4|545|545.3|545|545.4|545|545.3|544.9|0
1634889590000|2021-10-22 07:59:50|545.5|545.1|545.6|545.3|545.6|545.4|545.4|545|25985
1634889600000|2021-10-22 08:00:00|545.5|545.2|545.4|545.1|545.5|545.2|545.3|545.1|922
1634889620000|2021-10-22 08:00:20||545.2||545.1||545.2||545.1|0
1634889630000|2021-10-22 08:00:30|545.3|545.2|545.1|544.7|545.3|545.2|544.9|544.6|1618
1634889640000|2021-10-22 08:00:40|545.2|544.8|545.1|544.7|545.2|544.9|545.1|544.6|0
1634889650000|2021-10-22 08:00:50|545.2|544.8|545.3|544.9|545.4|545.2|545.2|544.8|3881
1634889660000|2021-10-22 08:01:00|545.2|544.8|545.1|544.7|545.2|544.8|545|544.7|0
1634889670000|2021-10-22 08:01:10|545|544.6|545|544.5|545|544.6|545|544.5|0
1634889680000|2021-10-22 08:01:20|544.9|544.9|545|544.7|545.3|545.2|544.9|544.5|8997
1634889690000|2021-10-22 08:01:30||544.6||544.6||544.7||544.5|500
1634889700000|2021-10-22 08:01:40|544.9|544.5|544.7|544.2|544.9|544.6|544.7|544.2|250
1634889710000|2021-10-22 08:01:50|544.6|544.1|544.1|543.8|544.6|544.1|544.1|543.8|4755
1634889720000|2021-10-22 08:02:00|544.2|543.7|544.2|543.7|544.2|543.8|544|543.6|500
1634889730000|2021-10-22 08:02:10|544.1|543.8|544.6|544.3|544.6|544.3|544.1|543.8|1632
1634889740000|2021-10-22 08:02:20|544.7|544.4|544.9|544.6|545.1|544.7|544.6|544.4|770
1634889750000|2021-10-22 08:02:30|544.8|544.7|545.1|544.8|545.1|544.8|544.8|544.7|270
1634889760000|2021-10-22 08:02:40|545.2|544.9|545.2|544.9|545.4|545.1|545|544.7|4268
1634889770000|2021-10-22 08:02:50|545.1|545|545.2|544.9|545.2|545|545.1|544.9|1380
1634889780000|2021-10-22 08:03:00|545.1|544.7|545.1|544.8|545.1|544.8|545|544.7|636
1634889790000|2021-10-22 08:03:10|545.2|544.7|545|544.7|545.2|544.8|545|544.6|0
1634889800000|2021-10-22 08:03:20||544.6||544.6||544.6||544.6|0
1634889810000|2021-10-22 08:03:30||544.7||544.6||544.8||544.6|0
1634889820000|2021-10-22 08:03:40|544.9|544.5|544.7|544.5|544.9|544.7|544.6|544.4|2386
1634889830000|2021-10-22 08:03:50|544.9|544.6|544.8|544.5|545|544.6|544.8|544.3|877
1634889840000|2021-10-22 08:04:00||544.6||544.6||544.6||544.6|0
1634889850000|2021-10-22 08:04:10|544.9|544.7|545.2|544.8|545.3|545.1|544.9|544.7|21743
1634889870000|2021-10-22 08:04:30|545.1||545.1||545.1||545.1||0
1634889880000|2021-10-22 08:04:40|545|544.9|545.2|545|545.2|545|545|544.9|485
1634889890000|2021-10-22 08:04:50|545.3|545.1|545.2|545|545.4|545.2|545.2|545|5210
1634889900000|2021-10-22 08:05:00|545.1|544.8|544.9|544.6|545.2|544.8|544.9|544.6|12728
1634889910000|2021-10-22 08:05:10|544.8|544.5|545|544.7|545|544.8|544.8|544.5|1334
1634889920000|2021-10-22 08:05:20|544.9|544.6|544.9|544.6|544.9|544.6|544.7|544.5|377
1634889940000|2021-10-22 08:05:40|545|544.7|545.1|544.8|545.1|544.9|545|544.7|1129
1634889950000|2021-10-22 08:05:50|545.3|544.9|545.3|545.1|545.3|545.1|545.2|544.9|2958
1634889960000|2021-10-22 08:06:00|545.2|545|545.1|544.8|545.2|545.1|544.9|544.6|14361
1634889970000|2021-10-22 08:06:10|545.2|544.9|545.2|544.8|545.2|544.9|545.1|544.8|0
1634889980000|2021-10-22 08:06:20|545.1|544.9|544.8|544.5|545.1|544.9|544.8|544.5|388
1634889990000|2021-10-22 08:06:30|544.9|544.6|545|544.7|545|544.7|544.8|544.6|1019
1634890000000|2021-10-22 08:06:40|544.9|544.6|544.8|544.5|544.9|544.6|544.8|544.5|0
1634890010000|2021-10-22 08:06:50|544.9|544.4|544.8|544.4|544.9|544.4|544.8|544.4|0
1634890020000|2021-10-22 08:07:00|544.9|544.5|545.3|545|545.3|545|544.9|544.5|2850
1634890030000|2021-10-22 08:07:10|545.4|545.1|546.1|545.8|546.1|545.9|545.4|545.1|5749
1634890040000|2021-10-22 08:07:20|546.2|546.1|545.8|545.4|546.2|546.1|545.7|545.3|24991
1634890060000|2021-10-22 08:07:40|545.7|545.3|545.9|545.7|546|545.7|545.7|545.3|5000
1634890070000|2021-10-22 08:07:50|546|545.8|546.7|546.4|546.8|546.4|546|545.8|3885
1634890080000|2021-10-22 08:08:00|546.6|546.5|547.5|547.3|547.8|547.5|546.6|546.3|58406
1634890090000|2021-10-22 08:08:10|547.4|547.2|547.5|547.2|547.5|547.2|547.3|547.2|2840
1634890100000|2021-10-22 08:08:20|547.6|547.3|547.6|547.3|547.6|547.3|547.6|547.3|0
1634890110000|2021-10-22 08:08:30||547.4||547.4||547.4||547.4|0
1634890120000|2021-10-22 08:08:40|547.7|547.5|547.5|547.2|548|547.8|547.3|547.2|17548
1634890130000|2021-10-22 08:08:50|547.6|547.3|548.1|547.9|548.1|548|547.6|547.3|27055
1634890150000|2021-10-22 08:09:10|548|547.8|547.7|547.3|548|547.8|547.7|547.3|1451
1634890160000|2021-10-22 08:09:20|547.6|547.2|547.6|547.4|547.6|547.4|547.4|547.2|841
1634890170000|2021-10-22 08:09:30||547.3||547.3||547.3||547.3|0
1634890180000|2021-10-22 08:09:40|547.5|547.2|547.4|547.2|547.5|547.2|547.4|547.2|0
1634890190000|2021-10-22 08:09:50|547.3|547.1|547.7|547.5|547.7|547.5|547.3|546.9|5843
1634890200000|2021-10-22 08:10:00|547.6|547.4|547.4|547|547.6|547.4|547.4|547|2366
1634890210000|2021-10-22 08:10:10|547.3|546.9|546.9|546.5|547.3|546.9|546.9|546.5|200
1634890220000|2021-10-22 08:10:20|546.8|546.4|546.7|546.3|546.8|546.4|546.7|546.3|0
1634890230000|2021-10-22 08:10:30|546.6|546.4|546.6|546.3|546.6|546.4|546.6|546.3|0
1634890240000|2021-10-22 08:10:40||546.4||546.3||546.4||546.3|0
1634890250000|2021-10-22 08:10:50|546.5|546.2|546.5|546.1|546.5|546.2|546.4|546|0
1634890270000|2021-10-22 08:11:10|546.6|546.2|546.1|545.8|546.6|546.3|546|545.7|6190
1634890280000|2021-10-22 08:11:20|546.2|545.9|546.3|546|546.3|546|546.2|545.9|832
1634890290000|2021-10-22 08:11:30||545.9||545.9||545.9||545.9|0
1634890300000|2021-10-22 08:11:40|546.2||546.3||546.3||546.2||0
1634890310000|2021-10-22 08:11:50||546||546||546||545.9|0
1634890320000|2021-10-22 08:12:00|546.5|546.1|546.4|546.1|546.5|546.2|546.2|546|3793
1634890330000|2021-10-22 08:12:10|546.5|546|546.4|546.1|546.7|546.6|546.4|546|8056
1634890340000|2021-10-22 08:12:20|546.5|546.2|546.5|546.1|546.5|546.2|546.5|546.1|400
1634890350000|2021-10-22 08:12:30||546.2||546.2||546.2||546.2|0
1634890360000|2021-10-22 08:12:40|546.6|546.5|546.5|546.1|546.6|546.5|546.5|546.1|624
1634890370000|2021-10-22 08:12:50|546.6|546.2|546.2|545.9|546.7|546.3|546.2|545.9|0
1634890380000|2021-10-22 08:13:00|546.1|545.8|546.1|545.9|546.1|545.9|546|545.8|796
1634890390000|2021-10-22 08:13:10||545.8||545.9||545.9||545.8|0
1634890400000|2021-10-22 08:13:20||545.8||545.9||545.9||545.8|0
1634890410000|2021-10-22 08:13:30|546.2|545.8|546.1|545.8|546.2|545.8|546.1|545.8|0
1634890420000|2021-10-22 08:13:40|546|546|546|545.6|546.1|546|546|545.6|1144
1634890430000|2021-10-22 08:13:50|545.9|545.5|545.8|545.3|546|545.5|545.8|545.3|0
1634890440000|2021-10-22 08:14:00|545.7|545.2|545.6|545.2|545.7|545.2|545.6|545.2|0
1634890450000|2021-10-22 08:14:10|545.3|545.1|545.5|545.2|545.6|545.2|545.3|545.1|836
1634890460000|2021-10-22 08:14:20|545.4|545.3|545.5|545.2|545.5|545.3|545.4|545.1|0
1634890470000|2021-10-22 08:14:30|545.6|545.3|545.9|545.6|545.9|545.6|545.6|545.3|3725
1634890480000|2021-10-22 08:14:40|||||||||84
1634890490000|2021-10-22 08:14:50|545.8|545.5|545.8|545.5|545.8|545.5|545.8|545.5|0
1634890500000|2021-10-22 08:15:00||545.6||545.5||545.6||545.5|0
1634890510000|2021-10-22 08:15:10|545.7|545.4|545.5|545.2|545.7|545.4|545.5|545.2|0
1634890520000|2021-10-22 08:15:20|545.4||545.4||545.4||545.4||0
1634890540000|2021-10-22 08:15:40|545.5|545.3|545.5|545.3|545.5|545.3|545.5|545.3|1239
1634890550000|2021-10-22 08:15:50|545.7|545.4|545.8|545.4|545.8|545.6|545.7|545.4|2578
1634890560000|2021-10-22 08:16:00|545.7|545.5|545.8|545.5|545.8|545.5|545.7|545.4|0
1634890570000|2021-10-22 08:16:10|545.7|545.4|545.6|545.3|545.7|545.4|545.6|545.3|930
1634890580000|2021-10-22 08:16:20|545.5|545.2|545.5|545.2|545.5|545.2|545.5|545.2|0
1634890590000|2021-10-22 08:16:30|545.7|545.3|545.7|545.5|545.9|545.5|545.7|545.3|2000
1634890600000|2021-10-22 08:16:40|545.8|545.6|545.7|545.4|545.9|545.7|545.7|545.4|200
1634890610000|2021-10-22 08:16:50|545.8|545.3|545.8|545.3|545.8|545.3|545.8|545.3|0
1634890620000|2021-10-22 08:17:00|545.7|545.2|545.7|545.2|545.7|545.2|545.6|545.2|0
1634890630000|2021-10-22 08:17:10|545.8|545.3|545.8|545.6|545.8|545.6|545.8|545.3|677
1634890640000|2021-10-22 08:17:20||545.5||545.5||545.5||545.5|0
1634890670000|2021-10-22 08:17:50||545.6||545.6||545.6||545.5|0
1634890690000|2021-10-22 08:18:10||545.5||545.5||545.5||545.5|0
1634890700000|2021-10-22 08:18:20||545.6||545.6||545.6||545.6|400
1634890710000|2021-10-22 08:18:30|545.9|545.7|546.1|545.9|546.1|545.9|545.9|545.7|3315
1634890720000|2021-10-22 08:18:40||546||545.9||546||545.9|341
1634890730000|2021-10-22 08:18:50|546.3|546|546.2|545.9|546.3|546.1|546.2|545.9|344
1634890740000|2021-10-22 08:19:00|546.1|545.8|545.9|545.6|546.1|545.8|545.9|545.5|1501
1634890750000|2021-10-22 08:19:10|545.8|545.5|545.8|545.3|545.8|545.5|545.8|545.3|0
1634890760000|2021-10-22 08:19:20|545.7||545.6||545.7||545.6||0
1634890770000|2021-10-22 08:19:30|545.7|545.2|545.7|545.4|545.7|545.5|545.5|545.2|1514
1634890780000|2021-10-22 08:19:40|545.6|545.3|545.6|545.3|545.6|545.3|545.6|545.3|0
1634890790000|2021-10-22 08:19:50|545.5|545.2|545.5|545.2|545.5|545.2|545.5|545.2|0
1634890800000|2021-10-22 08:20:00|545.6|545.3|545.6|545.3|545.6|545.3|545.6|545.3|500
1634890810000|2021-10-22 08:20:10|545.7|545.4|545.7|545.4|545.7|545.6|545.6|545.4|877
1634890820000|2021-10-22 08:20:20|545.8|545.3|545.7|545.4|545.9|545.4|545.7|545.3|300
1634890830000|2021-10-22 08:20:30|545.8|545.5|545.7|545.3|545.8|545.5|545.7|545.3|0
1634890840000|2021-10-22 08:20:40|545.6|545.2|545.6|545.2|545.6|545.2|545.6|545.2|0
1634890850000|2021-10-22 08:20:50|545.5|545.3|545.7|545.4|545.7|545.4|545.5|545.3|1451
1634890860000|2021-10-22 08:21:00|545.8|545.3|545.6|545.3|545.9|545.5|545.6|545.3|2000
1634890870000|2021-10-22 08:21:10|545.8|545.6|545.6|545.3|545.8|545.6|545.6|545.3|20000
1634890880000|2021-10-22 08:21:20||545.4||545.3||545.4||545.3|0
1634890900000|2021-10-22 08:21:40|545.5|545.2|545.1|544.9|545.5|545.2|545|544.9|16047
1634890910000|2021-10-22 08:21:50|545.2|545|544.9|544.6|545.3|545.2|544.8|544.6|5698
1634890920000|2021-10-22 08:22:00|544.8|544.5|544.7|544.4|544.8|544.6|544.6|544.4|1801
1634890940000|2021-10-22 08:22:20|544.6|544.3|543.9|543.6|544.6|544.3|543.6|543.4|122690
1634890950000|2021-10-22 08:22:30|543.8|543.5|543.2|542.9|543.8|543.5|542.9|542.7|18189
1634890960000|2021-10-22 08:22:40|543|542.8|543.1|543|543.2|543|542.9|542.8|5851
1634890970000|2021-10-22 08:22:50|543|542.9|543.3|543.2|543.4|543.2|543|542.8|6561
1634890980000|2021-10-22 08:23:00|543.5|543.1|543.4|543.2|543.5|543.2|543.4|543|200
1634890990000|2021-10-22 08:23:10|543.5|543.1|543.5|543.2|543.5|543.2|543.3|543|690
1634891000000|2021-10-22 08:23:20|543.6|543.1|543.6|543.3|543.6|543.5|543.5|543.1|3500
1634891010000|2021-10-22 08:23:30|543.7|543.4|544|543.5|544|543.8|543.7|543.4|4500
1634891020000|2021-10-22 08:23:40|543.8|543.6|544|543.8|544|543.8|543.8|543.6|679
1634891030000|2021-10-22 08:23:50|543.9|543.7|543.8|543.4|544|543.7|543.8|543.4|0
1634891040000|2021-10-22 08:24:00|543.9|543.5|544|543.8|544|543.8|543.8|543.4|3975
1634891070000|2021-10-22 08:24:30|544.1|543.9|544.2|544|544.2|544|543.9|543.7|5809
1634891080000|2021-10-22 08:24:40|544.1|543.9|544.1|543.7|544.2|543.9|544|543.7|509
1634891090000|2021-10-22 08:24:50|544|543.6|543.7|543.1|544|543.6|543.3|543|5639
1634891100000|2021-10-22 08:25:00|543.6|543.2|543.5|543.3|543.7|543.4|543.4|543.2|2779
1634891110000|2021-10-22 08:25:10|543.4|543.2|543|542.7|543.5|543.2|542.9|542.6|15585
1634891120000|2021-10-22 08:25:20|542.9|542.8|543|542.9|543|542.9|542.9|542.8|6835
1634891130000|2021-10-22 08:25:30|542.9|542.8|542.8|542.6|543|542.8|542.5|542.3|62337
1634891150000|2021-10-22 08:25:50|542.9|542.7|543|542.9|543|542.9|542.9|542.7|3991
1634891160000|2021-10-22 08:26:00|542.9|542.8|542.8|542.4|542.9|542.8|542.8|542.4|3911
1634891170000|2021-10-22 08:26:10|542.9|542.5|542.8|542.5|542.9|542.5|542.8|542.5|5000
1634891180000|2021-10-22 08:26:20|542.9|542.6|543|542.6|543|542.7|542.9|542.6|1033
1634891190000|2021-10-22 08:26:30|542.9|542.5|542.8|542.5|542.9|542.6|542.8|542.5|1996
1634891200000|2021-10-22 08:26:40|542.7|542.4|542.7|542.4|542.7|542.4|542.7|542.4|0
1634891210000|2021-10-22 08:26:50|542.8|542.5|542.9|542.6|542.9|542.6|542.7|542.5|3215
1634891220000|2021-10-22 08:27:00|543|542.7|543|542.8|543|542.8|542.9|542.7|1132
1634891230000|2021-10-22 08:27:10|542.9|542.7|542.9|542.6|543|542.8|542.9|542.6|2129
1634891250000|2021-10-22 08:27:30||542.7||542.7||542.7||542.7|344
1634891260000|2021-10-22 08:27:40|543|542.6|542.9|542.6|543|542.7|542.9|542.6|3500
1634891270000|2021-10-22 08:27:50|542.8||542.8||542.8||542.8||0
1634891300000|2021-10-22 08:28:20|542.9|542.7|543|542.7|543|542.7|542.9|542.7|0
1634891310000|2021-10-22 08:28:30|542.9||542.9||542.9||542.9||0
1634891320000|2021-10-22 08:28:40|542.8|542.8|542.9|542.8|542.9|542.8|542.8|542.7|743
1634891330000|2021-10-22 08:28:50||542.7||542.7||542.7||542.6|399
1634891340000|2021-10-22 08:29:00||542.6||542.6||542.6||542.6|0
1634891350000|2021-10-22 08:29:10|542.8|542.5|542.8|542.5|542.8|542.5|542.8|542.5|0
1634891360000|2021-10-22 08:29:20|542.9|542.6|542.8|542.6|543|542.7|542.8|542.6|5856
1634891370000|2021-10-22 08:29:30|542.9|542.8|542.9|542.7|542.9|542.8|542.8|542.6|1264
1634891380000|2021-10-22 08:29:40|543|542.8|542.9|542.7|543|542.8|542.9|542.7|2415
1634891390000|2021-10-22 08:29:50||542.6||542.6||542.6||542.6|0
1634891410000|2021-10-22 08:30:10|542.8||542.8||542.8||542.8||0
1634891420000|2021-10-22 08:30:20|542.7|542.5|542.6|542.4|542.7|542.6|542.5|542.3|7865
1634891430000|2021-10-22 08:30:30|542.7|542.6|542.7|542.4|542.8|542.6|542.7|542.4|4000
1634891450000|2021-10-22 08:30:50|542.6|542.1|541.7|541.5|542.6|542.2|541.7|541.3|94732
1634891460000|2021-10-22 08:31:00|541.6|541.6|541.9|541.8|541.9|541.8|541.6|541.6|1225
1634891470000|2021-10-22 08:31:10|542|542|542.1|541.8|542.2|542|542|541.8|11686
1634891480000|2021-10-22 08:31:20|542|541.7|541.9|541.6|542|541.7|541.8|541.5|1001
1634891490000|2021-10-22 08:31:30|542|541.9|542.2|542|542.3|542.1|541.9|541.6|14953
1634891500000|2021-10-22 08:31:40|542.1|541.8|542.1|541.9|542.2|542|542.1|541.8|10729
1634891510000|2021-10-22 08:31:50|542.2|542|542.4|542.2|542.4|542.2|542.2|542|1644
1634891520000|2021-10-22 08:32:00|542.3|542.1|542.3|542|542.3|542.1|542.1|542|6100
1634891530000|2021-10-22 08:32:10|542.2||542.2||542.2||542.1||2996
1634891540000|2021-10-22 08:32:20|542.1|541.8|541.9|541.6|542.1|542|541.9|541.5|12466
1634891550000|2021-10-22 08:32:30|541.8|541.5|541.6|541.2|541.8|541.5|541.6|541.2|2141
1634891560000|2021-10-22 08:32:40|541.5|541.3|541.7|541.5|541.7|541.5|541.5|541.3|8217
1634891570000|2021-10-22 08:32:50|541.6|541.6|541.7|541.6|541.9|541.7|541.6|541.5|13500
1634891580000|2021-10-22 08:33:00|541.6|541.5|541.6|541.4|541.9|541.5|541.4|541.2|22406
1634891590000|2021-10-22 08:33:10|541.8|541.5|541.9|541.6|541.9|541.6|541.8|541.4|9223
1634891600000|2021-10-22 08:33:20||541.7||541.6||541.7||541.6|500
1634891610000|2021-10-22 08:33:30|541.8|541.5|541.7|541.5|541.9|541.6|541.7|541.5|0
1634891620000|2021-10-22 08:33:40|541.6|541.4|541.7|541.4|541.7|541.4|541.6|541.4|0
1634891630000|2021-10-22 08:33:50|541.9|541.5|541.8|541.6|541.9|541.6|541.8|541.5|2100
1634891640000|2021-10-22 08:34:00|541.9|541.7|542.1|541.8|542.1|542|541.9|541.7|5471
1634891650000|2021-10-22 08:34:10|542|541.9|541.9|541.7|542.1|541.9|541.6|541.4|6469
1634891660000|2021-10-22 08:34:20|541.8|541.6|541.4|541.2|541.8|541.6|541.4|541.2|4163
1634891670000|2021-10-22 08:34:30|541.6|541.3|541.5|541.3|541.6|541.3|541.5|541.3|55
1634891680000|2021-10-22 08:34:40|541.6|541.4|541.4|541.2|541.6|541.4|541.4|541.2|471
1634891690000|2021-10-22 08:34:50|541.3|541.1|540.8|540.7|541.3|541.1|540.8|540.6|23149
1634891700000|2021-10-22 08:35:00|540.9|540.8|541|540.8|541|540.9|540.9|540.8|885
1634891710000|2021-10-22 08:35:10|540.9|540.7|540.7|540.4|540.9|540.7|540.6|540.4|2581
1634891720000|2021-10-22 08:35:20|540.6|540.3|540.7|540.4|540.7|540.4|540.5|540.2|392
1634891730000|2021-10-22 08:35:30|540.8|540.5|540.8|540.6|540.8|540.7|540.8|540.4|3684
1634891740000|2021-10-22 08:35:40|540.9|540.7|541|540.9|541|540.9|540.9|540.6|1448
1634891750000|2021-10-22 08:35:50|541.2|541|541.5|541.3|541.7|541.3|541.1|540.9|28032
1634891760000|2021-10-22 08:36:00|541.4|541.2|541.4|541.1|541.4|541.2|541.1|540.9|5281
1634891790000|2021-10-22 08:36:30|541.5|541.2|541.5|541.2|542.1|541.8|541.5|541.2|18437
1634891800000|2021-10-22 08:36:40|541.6|541.3|541.5|541.2|541.7|541.3|541.5|541.2|0
1634891810000|2021-10-22 08:36:50|541.6|541.3|541.7|541.5|541.7|541.5|541.6|541.3|747
1634891830000|2021-10-22 08:37:10|541.8|541.7|541.9|541.7|541.9|541.7|541.8|541.7|3566
1634891840000|2021-10-22 08:37:20|542||542||542||542||0
1634891850000|2021-10-22 08:37:30|541.9||541.9||541.9||541.9||0
1634891860000|2021-10-22 08:37:40|541.8|541.6|541.7|541.5|541.8|541.6|541.7|541.5|11334
1634891870000|2021-10-22 08:37:50|541.8|541.6|541.4|541.2|541.9|541.7|541.4|541.2|12407
1634891880000|2021-10-22 08:38:00|541.5|541.3|541.6|541.4|541.7|541.4|541.5|541.2|720
1634891900000|2021-10-22 08:38:20|541.7|541.5|541.8|541.5|541.8|541.5|541.7|541.3|680
1634891920000|2021-10-22 08:38:40|541.9|541.6|542.2|542|542.3|542|541.9|541.6|4818
1634891930000|2021-10-22 08:38:50|542.1|541.9|542.1|541.8|542.3|542|541.8|541.6|26204
1634891940000|2021-10-22 08:39:00|542|541.7|541.9|541.6|542|541.8|541.8|541.6|9246
1634891950000|2021-10-22 08:39:10|542|541.7|541.8|541.6|542|541.7|541.8|541.6|1000
1634891960000|2021-10-22 08:39:20|541.9|541.7|542|541.8|542.2|542|541.8|541.6|104628
1634891970000|2021-10-22 08:39:30|542.1|541.9|541.7|541.4|542.1|541.9|541.7|541.4|3623
1634891980000|2021-10-22 08:39:40|541.8|541.5|541.9|541.7|541.9|541.7|541.8|541.5|710
1634891990000|2021-10-22 08:39:50|541.8|541.6|541.8|541.4|541.8|541.6|541.8|541.4|0
1634892000000|2021-10-22 08:40:00|541.7|541.5|541.8|541.5|541.8|541.5|541.7|541.4|1400
1634892010000|2021-10-22 08:40:10|541.7|541.4|541.7|541.4|541.7|541.4|541.7|541.4|0
1634892020000|2021-10-22 08:40:20|541.8|541.5|541.8|541.5|541.8|541.5|541.8|541.5|205
1634892040000|2021-10-22 08:40:40|541.7|541.4|541.7|541.4|541.7|541.5|541.7|541.4|500
1634892050000|2021-10-22 08:40:50|541.6|541.3|540.7|540.4|541.6|541.4|540.7|540.3|9415
1634892060000|2021-10-22 08:41:00|540.6|540.3|540.7|540.4|540.7|540.5|540.6|540.3|345
1634892070000|2021-10-22 08:41:10|540.8|540.5|541.1|540.8|541.1|540.8|540.8|540.5|4527
1634892080000|2021-10-22 08:41:20|541.2|540.7|541.1|540.8|541.2|540.8|541.1|540.7|0
1634892090000|2021-10-22 08:41:30|541.2|540.7|541.6|541.3|541.8|541.5|541|540.7|13782
1634892100000|2021-10-22 08:41:40|541.7|541.4|541.5|541.2|541.7|541.4|541.5|541.2|400
1634892110000|2021-10-22 08:41:50|541.6|541.3|541.5|541.1|541.6|541.3|541.4|541.1|1435
1634892120000|2021-10-22 08:42:00|541.6|541.2|541.8|541.5|541.8|541.6|541.6|541.2|1216
1634892130000|2021-10-22 08:42:10|541.7|541.4|541.4|541.1|541.7|541.6|541.4|541.1|24312
1634892140000|2021-10-22 08:42:20|541.3|541.2|541.3|541.1|541.4|541.2|541.3|541.1|182
1634892150000|2021-10-22 08:42:30|541.4|541.2|541.8|541.7|541.8|541.7|541.4|541.1|6264
1634892160000|2021-10-22 08:42:40|542|541.6|542.1|541.9|542.1|541.9|542|541.6|963
1634892170000|2021-10-22 08:42:50|542.2|542|542.5|542.2|542.5|542.2|542.2|541.9|3210
1634892180000|2021-10-22 08:43:00||542.3||542.2||542.3||542.2|0
1634892200000|2021-10-22 08:43:20|542.6|542.3|542.8|542.5|543.1|542.8|542.6|542.2|15936
1634892210000|2021-10-22 08:43:30|543.1|542.6|543.8|543.4|543.9|543.6|543|542.6|17638
1634892220000|2021-10-22 08:43:40|544|543.5|543.5|543.2|544|543.7|543.5|543.2|10320
1634892230000|2021-10-22 08:43:50|543.4|543.1|543.4|543.1|543.4|543.2|543.1|542.9|3321
1634892240000|2021-10-22 08:44:00|543.3|543|543|542.5|543.4|543|542.9|542.5|5793
1634892250000|2021-10-22 08:44:10|542.9|542.4|542.5|542.2|542.9|542.4|542.5|542.1|550
1634892260000|2021-10-22 08:44:20|||||||||200
1634892270000|2021-10-22 08:44:30|542.4|542.3|542.6|542.4|542.6|542.4|542.4|542.3|0
1634892280000|2021-10-22 08:44:40|542.7|542.5|542.8|542.6|543|542.6|542.7|542.5|2634
1634892290000|2021-10-22 08:44:50|542.7|542.5|542.3|542|542.7|542.6|542.3|542|3998
1634892300000|2021-10-22 08:45:00|542.2|541.9|542.1|541.9|542.2|542|542.1|541.9|251
1634892310000|2021-10-22 08:45:10|542.2||542.2||542.2||542.1||0
1634892330000|2021-10-22 08:45:30|542.3|542|542.1|541.9|542.3|542|542|541.9|41
1634892340000|2021-10-22 08:45:40|542|541.7|541.9|541.6|542|541.7|541.9|541.6|337
1634892350000|2021-10-22 08:45:50|541.8||541.8||541.8||541.8||0
1634892360000|2021-10-22 08:46:00|541.9|541.7|541.9|541.7|541.9|541.7|541.9|541.6|0
1634892370000|2021-10-22 08:46:10||541.6||541.6||541.7||541.6|0
1634892380000|2021-10-22 08:46:20|541.8|541.7|542.4|542.1|542.4|542.1|541.8|541.7|13708
1634892390000|2021-10-22 08:46:30|542.5|542.2|542.5|542.2|542.5|542.3|542.5|542.2|400
1634892400000|2021-10-22 08:46:40|542.4|542.3|542.3|542.1|542.4|542.3|542.3|542|100
1634892410000|2021-10-22 08:46:50|542.2|542|542.2|541.9|542.4|542.1|542|541.8|2491
1634892420000|2021-10-22 08:47:00|542.1|541.8|542.3|541.8|542.3|541.9|542.1|541.8|0
1634892430000|2021-10-22 08:47:10|542.1|541.6|541.8|541.5|542.1|541.7|541.8|541.5|1033
1634892440000|2021-10-22 08:47:20|541.9|541.6|541.6|541.3|541.9|541.6|541.6|541.2|3530
1634892450000|2021-10-22 08:47:30|||||||||690
1634892460000|2021-10-22 08:47:40|541.7|541.4|541.9|541.7|542.2|541.8|541.7|541.4|936
1634892470000|2021-10-22 08:47:50|541.8|541.6|541.7|541.4|541.9|541.6|541.7|541.4|998
1634892480000|2021-10-22 08:48:00|541.6|541.3|541.7|541.4|541.7|541.4|541.5|541.3|410
1634892490000|2021-10-22 08:48:10|541.8|541.5|541.9|541.4|541.9|541.6|541.8|541.4|700
1634892500000|2021-10-22 08:48:20|541.8||541.7||541.9||541.6||0
1634892510000|2021-10-22 08:48:30|541.6|541.2|541.6|541.3|541.6|541.3|541.4|541.2|1581
1634892520000|2021-10-22 08:48:40|541.8|541.4|541.8|541.6|541.9|541.7|541.7|541.4|6062
1634892530000|2021-10-22 08:48:50|542|541.5|542|541.8|542|541.8|542|541.5|753
1634892540000|2021-10-22 08:49:00|541.9|541.7|541.9|541.6|542.1|542|541.8|541.5|14221
1634892550000|2021-10-22 08:49:10|542|541.7|542.3|542.1|542.5|542.2|542|541.7|8059
1634892560000|2021-10-22 08:49:20|542.2|541.9|541.8|541.5|542.3|541.9|541.8|541.5|3477
1634892570000|2021-10-22 08:49:30|541.9|541.6|541.9|541.6|542|541.8|541.9|541.5|0
1634892580000|2021-10-22 08:49:40|541.8|541.5|541.7|541.5|541.8|541.5|541.7|541.5|0
1634892590000|2021-10-22 08:49:50|541.8||541.8||541.8||541.8||180
1634892600000|2021-10-22 08:50:00|541.7|541.4|541.4|540.9|541.7|541.4|541|540.8|4180
1634892610000|2021-10-22 08:50:10|541.3|541|541.5|541.1|541.5|541.1|541.3|541|58
1634892630000|2021-10-22 08:50:30|541.6|541.2|541.9|541.6|542.1|541.6|541.6|541.2|16250
1634892640000|2021-10-22 08:50:40|541.8|541.5|541.6|541.3|541.8|541.5|541.5|541.2|8024
1634892650000|2021-10-22 08:50:50|541.5|541.2|541.4|541.1|541.5|541.2|541.4|541.1|2535
1634892660000|2021-10-22 08:51:00|541.3|541|541.3|541|541.4|541.1|541.3|541|1000
1634892670000|2021-10-22 08:51:10||541.1||541||541.1||541|0
1634892700000|2021-10-22 08:51:40|541.4|540.9|541.4|541|541.5|541.1|541.3|540.9|520
1634892710000|2021-10-22 08:51:50|541.6|541.5|541.5|541.3|541.7|541.5|541.4|541|30678
1634892720000|2021-10-22 08:52:00|541.6|541.4|542.3|542|542.3|542|541.6|541.4|541
1634892730000|2021-10-22 08:52:10|542.6|542.5|543.1|542.8|543.1|542.8|542.5|542|17777
1634892740000|2021-10-22 08:52:20|543.2|542.7|543.1|542.8|543.3|542.8|543.1|542.7|0
1634892750000|2021-10-22 08:52:30|543.2|542.7|543.1|542.6|543.2|542.8|543.1|542.6|0
1634892760000|2021-10-22 08:52:40|543.2|542.7|543.2|542.7|543.2|542.7|543.2|542.7|0
1634892770000|2021-10-22 08:52:50|543.1|542.6|542.8|542.3|543.1|542.6|542.8|542.3|580
1634892780000|2021-10-22 08:53:00|542.7|542.4|542.8|542.7|542.8|542.7|542.6|542.4|9
1634892790000|2021-10-22 08:53:10|542.7|542.6|542.5|542.1|542.7|542.6|542.5|542.1|520
1634892800000|2021-10-22 08:53:20|542.4|542|542.5|542.2|542.6|542.3|542.3|541.9|2000
1634892810000|2021-10-22 08:53:30|542.6|542.3|542.6|542.3|542.6|542.3|542.6|542.3|0
1634892820000|2021-10-22 08:53:40||542.4||542.3||542.4||542.3|0
1634892830000|2021-10-22 08:53:50||542.4||542.3||542.4||542.3|0
1634892840000|2021-10-22 08:54:00|542.5|542.2|542.6|542.2|542.6|542.2|542.5|542.1|0
1634892850000|2021-10-22 08:54:10|542.5|542.3|542.7|542.5|542.7|542.6|542.5|542.3|2419
1634892860000|2021-10-22 08:54:20|542.6|542.4|542.7|542.5|542.7|542.5|542.6|542.4|217
1634892870000|2021-10-22 08:54:30|542.6|542.4|542.6|542.3|542.6|542.4|542.5|542.3|3041
1634892880000|2021-10-22 08:54:40|542.7|542.2|542.7|542.4|542.7|542.4|542.6|542.2|900
1634892890000|2021-10-22 08:54:50|543.4|542.5|543.4|543.2|543.7|543.3|543.2|542.5|57825
1634892900000|2021-10-22 08:55:00|543.5|543.1|543.2|542.9|543.5|543.2|543|542.7|1583
1634892910000|2021-10-22 08:55:10||543||543||543||543|0
1634892920000|2021-10-22 08:55:20|543.4|543.1|543.3|543|543.4|543.2|543.3|543|2314
1634892930000|2021-10-22 08:55:30|543.4|543.1|543.4|543.1|543.4|543.1|543.4|543.1|500
1634892940000|2021-10-22 08:55:40|543.6|543.2|543.7|543.6|543.9|543.6|543.6|543.2|6088
1634892950000|2021-10-22 08:55:50|544|543.7|543.9|543.6|544.1|543.8|543.9|543.6|2550
1634892960000|2021-10-22 08:56:00|543.8|543.5|543.6|543.2|543.8|543.5|543.4|543.1|2464
1634892970000|2021-10-22 08:56:10|543.8|543.3|543.4|543.2|543.8|543.7|543.4|543.1|24759
1634892990000|2021-10-22 08:56:30|543.3||543.4||543.4||543.3||9
1634893010000|2021-10-22 08:56:50|543.3|543.1|542.8|542.5|543.4|543.1|542.8|542.5|10025
1634893020000|2021-10-22 08:57:00|542.7|542.4|542.8|542.5|542.8|542.5|542.5|542.2|733
1634893030000|2021-10-22 08:57:10|542.7|542.4|542.8|542.4|542.9|542.5|542.6|542.2|1668
1634893040000|2021-10-22 08:57:20|542.7|542.5|542.7|542.4|542.7|542.5|542.7|542.4|450
1634893050000|2021-10-22 08:57:30|542.8|542.6|543.3|542.9|543.4|543.2|542.8|542.6|18505
1634893060000|2021-10-22 08:57:40|543.2|542.8|542.7|542.6|543.2|543|542.6|542.5|55409
1634893070000|2021-10-22 08:57:50|542.8|542.7|542.7|542.5|542.8|542.7|542.7|542.5|1959
1634893080000|2021-10-22 08:58:00|543|542.6|542.9|542.6|543|542.7|542.9|542.6|8000
1634893100000|2021-10-22 08:58:20|543|542.7|542.6|542.2|543|542.7|542.5|542.1|2765
1634893110000|2021-10-22 08:58:30|542.7|542.3|542.7|542.4|542.7|542.5|542.7|542.3|192
1634893120000|2021-10-22 08:58:40|542.6|542.3|542.6|542.3|542.7|542.4|542.6|542.3|2000
1634893140000|2021-10-22 08:59:00|542.9|542.4|542.9|542.5|543.3|543|542.8|542.4|10403
1634893150000|2021-10-22 08:59:10||542.6||542.6||542.6||542.6|0
1634893160000|2021-10-22 08:59:20|542.8|542.5|542.6|542.3|542.8|542.7|542.6|542.3|69
1634893170000|2021-10-22 08:59:30|542|541.9|541.6|541.4|542.1|541.9|541.5|541.3|114764
1634893190000|2021-10-22 08:59:50|541.7|541.5|542|541.8|542|541.8|541.6|541.5|4308
1634893200000|2021-10-22 09:00:00|541.9|541.6|541.9|541.5|542|541.6|541.8|541.5|789
1634893210000|2021-10-22 09:00:10|542|541.6|542|541.7|542|541.7|542|541.6|1435
1634893220000|2021-10-22 09:00:20|542.1|541.8|542.4|542.2|542.6|542.2|542|541.8|10644
1634893230000|2021-10-22 09:00:30||542.3||542.2||542.3||542.2|0
1634893240000|2021-10-22 09:00:40|542.3|542.1|542.4|542.2|542.4|542.2|542.3|542.1|922
1634893250000|2021-10-22 09:00:50|542.6|542.3|542.7|542.4|542.7|542.4|542.6|542.3|282
1634893270000|2021-10-22 09:01:10||542.5||542.4||542.5||542.4|96
1634893280000|2021-10-22 09:01:20|542.6||542.6||542.7||542.6||500
1634893290000|2021-10-22 09:01:30|542.7|542.5|543|542.8|543.1|542.8|542.7|542.5|1489
1634893300000|2021-10-22 09:01:40|542.9|542.7|542.8|542.5|542.9|542.8|542.7|542.5|2134
1634893310000|2021-10-22 09:01:50|542.9|542.6|543|542.6|543|542.8|542.9|542.6|6488
1634893320000|2021-10-22 09:02:00|543.2|542.7|542.7|542.6|543.2|542.9|542.7|542.5|32654
1634893330000|2021-10-22 09:02:10|542.8|542.5|542.5|542.3|542.8|542.6|542.5|542.2|17690
1634893340000|2021-10-22 09:02:20|542.6|542.4|542.7|542.4|542.7|542.4|542.6|542.4|37
1634893360000|2021-10-22 09:02:40|||||||||150
1634893370000|2021-10-22 09:02:50||542.5||542.5||542.5||542.5|740
1634893380000|2021-10-22 09:03:00|542.6|542.3|542.4|542.2|542.6|542.3|542.4|542.1|38
1634893390000|2021-10-22 09:03:10|542.5|542.3|542.7|542.4|542.7|542.5|542.5|542.3|2686
1634893410000|2021-10-22 09:03:30||542.5||542.4||542.5||542.4|105
1634893440000|2021-10-22 09:04:00|542.8|542.5|542.9|542.6|543|542.8|542.8|542.5|2430
1634893450000|2021-10-22 09:04:10|542.8|542.4|542.5|542.4|542.8|542.4|542.5|542.4|12565
1634893460000|2021-10-22 09:04:20||542.2||542.2||542.2||542.2|6440
1634893470000|2021-10-22 09:04:30|542.4|542.3|542.5|542.3|542.5|542.3|542.4|542.3|0
1634893490000|2021-10-22 09:04:50|542.4|542.4|542.7|542.4|542.7|542.4|542.4|542.4|1715
1634893500000|2021-10-22 09:05:00|542.6|542.5|542.4|542.2|542.6|542.5|542.3|542.1|5777
1634893510000|2021-10-22 09:05:10|542.5|542.3|542.7|542.3|542.7|542.4|542.5|542.3|358
1634893520000|2021-10-22 09:05:20|542.6|542.2|542.5|542.2|542.6|542.3|542.5|542.2|0
1634893540000|2021-10-22 09:05:40||542.3||542.2||542.3||542.2|0
1634893550000|2021-10-22 09:05:50|542.6|542.3|542.2|542.1|542.6|542.3|542.2|542.1|1994
1634893560000|2021-10-22 09:06:00|||||||||5352
1634893570000|2021-10-22 09:06:10|542.1|542|542.2|542|542.3|542|542|541.8|12849
1634893580000|2021-10-22 09:06:20|542.3|542.1|542.3|542|542.3|542.2|542.3|542|206
1634893590000|2021-10-22 09:06:30|542.2|541.9|542.1|541.9|542.2|541.9|542.1|541.9|0
1634893600000|2021-10-22 09:06:40|542.2|542|541.9|541.7|542.2|542|541.9|541.7|366
1634893610000|2021-10-22 09:06:50|541.8||541.8||541.9||541.8||4013
1634893620000|2021-10-22 09:07:00|||||||||5049
1634893630000|2021-10-22 09:07:10|541.7|541.6|541.5|541.4|541.7|541.6|541.5|541.4|2084
1634893640000|2021-10-22 09:07:20|||||||||6666
1634893650000|2021-10-22 09:07:30|541.6|541.5|541.8|541.6|541.8|541.6|541.6|541.5|982
1634893660000|2021-10-22 09:07:40||541.5||541.5||541.5||541.5|250
1634893670000|2021-10-22 09:07:50|541.9|541.6|541.8|541.5|541.9|541.7|541.8|541.5|1686
1634893680000|2021-10-22 09:08:00|541.7|541.4|541.8|541.4|541.8|541.4|541.7|541.4|0
1634893700000|2021-10-22 09:08:20|541.7|541.5|541.6|541.4|541.7|541.5|541.5|541.4|250
1634893710000|2021-10-22 09:08:30|541.5|541.5|541.7|541.5|541.7|541.5|541.5|541.5|1435
1634893720000|2021-10-22 09:08:40|541.6|541.4|541.6|541.4|541.7|541.5|541.6|541.4|1284
1634893730000|2021-10-22 09:08:50|541.7|541.5|541.7|541.4|541.7|541.5|541.6|541.4|3000
1634893740000|2021-10-22 09:09:00|541.8|541.5|541.8|541.5|541.8|541.6|541.8|541.5|4290
1634893760000|2021-10-22 09:09:20|541.7||541.7||541.7||541.7||1000
1634893780000|2021-10-22 09:09:40|541.8|541.6|541.7|541.6|541.8|541.6|541.7|541.6|2350
1634893790000|2021-10-22 09:09:50|541.8|541.7|541.9|541.6|541.9|541.7|541.8|541.6|4000
1634893800000|2021-10-22 09:10:00|542|541.7|542.3|542|542.4|542.1|542|541.7|7205
1634893810000|2021-10-22 09:10:10|542.4|542.1|542.4|542.1|542.5|542.3|542.3|542.1|463
1634893820000|2021-10-22 09:10:20|542.3|542|542.2|542|542.3|542|542.2|542|0
1634893830000|2021-10-22 09:10:30|542.3|542.1|542.1|541.8|542.5|542.4|542|541.7|13428
1634893840000|2021-10-22 09:10:40|542|541.9|542.2|541.9|542.2|542|542|541.9|622
1634893850000|2021-10-22 09:10:50|542.1|541.8|542.1|541.8|542.1|541.9|542.1|541.8|200
1634893870000|2021-10-22 09:11:10|542|541.7|541.6|541.4|542|541.7|541.6|541.4|2379
1634893880000|2021-10-22 09:11:20|541.4|541.3|541.9|541.6|541.9|541.6|541.4|541.3|2394
1634893890000|2021-10-22 09:11:30|542|541.7|542|541.7|542|541.7|542|541.7|0
1634893900000|2021-10-22 09:11:40|542.1|541.8|542.3|542.1|542.5|542.3|542.1|541.8|108197
1634893910000|2021-10-22 09:11:50|||||||||1
1634893920000|2021-10-22 09:12:00|542.4|542.2|542.3|542.2|542.4|542.2|542.3|542.2|1052
1634893930000|2021-10-22 09:12:10||542.1||542.1||542.1||542.1|455
1634893940000|2021-10-22 09:12:20|542.2||542.3||542.3||542.2||0
1634893950000|2021-10-22 09:12:30|542.4|542.2|542.4|542.1|542.4|542.2|542.4|542.1|344
1634893960000|2021-10-22 09:12:40|542.3||542.3||542.3||542.3||0
1634893970000|2021-10-22 09:12:50|542.2|542|542.1|541.8|542.2|542|542.1|541.8|6122
1634893980000|2021-10-22 09:13:00|542|541.9|541.7|541.4|542|541.9|541.7|541.4|1162
1634893990000|2021-10-22 09:13:10|541.6|541.3|541.6|541.4|541.6|541.4|541.5|541.3|2044
1634894000000|2021-10-22 09:13:20|541.7|541.5|541.6|541.4|541.8|541.5|541.5|541.4|3010
1634894020000|2021-10-22 09:13:40||541.3||541.4||541.4||541.3|500
1634894030000|2021-10-22 09:13:50|541.7|541.5|541.8|541.5|541.8|541.6|541.7|541.5|432
1634894040000|2021-10-22 09:14:00|541.7|541.4|541.7|541.5|541.7|541.5|541.7|541.4|0
1634894050000|2021-10-22 09:14:10|541.6|541.4|541.6|541.4|541.7|541.5|541.6|541.3|996
1634894060000|2021-10-22 09:14:20|541.7|541.5|541.6|541.3|541.7|541.5|541.6|541.3|1373
1634894070000|2021-10-22 09:14:30|541.5|541.4|541.6|541.4|541.6|541.4|541.5|541.4|0
1634894080000|2021-10-22 09:14:40|541.7|541.5|541.8|541.5|541.8|541.5|541.7|541.5|2018
1634894090000|2021-10-22 09:14:50|541.7||541.7||541.7||541.7||0
1634894100000|2021-10-22 09:15:00|541.8|541.6|541.9|541.7|541.9|541.8|541.8|541.6|3994
1634894140000|2021-10-22 09:15:40|542|541.8|541.9|541.8|542|541.8|541.9|541.7|3533
1634894150000|2021-10-22 09:15:50|541.8|541.7|542|541.7|542|541.9|541.7|541.6|11543
1634894160000|2021-10-22 09:16:00|541.9||542||542||541.9||0
1634894170000|2021-10-22 09:16:10||541.8||541.7||541.8||541.7|140
1634894190000|2021-10-22 09:16:30|541.9||541.9||541.9||541.9||0
1634894200000|2021-10-22 09:16:40|541.8|541.6|541.8|541.5|541.9|541.6|541.6|541.4|7782
1634894220000|2021-10-22 09:17:00|541.9|541.6|542|541.7|542|541.7|541.9|541.6|339
1634894230000|2021-10-22 09:17:10|542.1|541.8|542|541.8|542.1|542|541.9|541.5|6404
1634894240000|2021-10-22 09:17:20|541.9|541.7|542.1|541.8|542.1|541.9|541.9|541.6|2694
1634894250000|2021-10-22 09:17:30|542.2|541.9|542.3|542|542.3|542|542.2|541.8|2752
1634894260000|2021-10-22 09:17:40|542.4|541.9|542.1|541.8|542.5|542.2|542.1|541.8|4480
1634894270000|2021-10-22 09:17:50|542.3|541.9|542.1|542|542.3|542|542|541.8|7243
1634894280000|2021-10-22 09:18:00|542.2|542.1|542.1|541.9|542.3|542.1|542.1|541.9|2906
1634894290000|2021-10-22 09:18:10||541.8||541.8||541.8||541.8|0
1634894300000|2021-10-22 09:18:20|542|541.9|542.1|541.9|542.2|542|542|541.9|2828
1634894310000|2021-10-22 09:18:30|542.2|542|542.3|542|542.3|542|542.1|542|1
1634894330000|2021-10-22 09:18:50|542.1||542.3||542.3||542.1||7
1634894340000|2021-10-22 09:19:00|542.2|542.1|542.2|541.9|542.2|542.1|542.2|541.9|0
1634894350000|2021-10-22 09:19:10|542.1|542|542.2|542|542.2|542|542.1|542|1371
1634894360000|2021-10-22 09:19:20|542.3|542.1|542.3|542.1|542.7|542.4|542.3|541.9|10478
1634894370000|2021-10-22 09:19:30||542||542||542||542|0
1634894380000|2021-10-22 09:19:40|542.2|542.1|542.5|542.3|542.5|542.3|542.2|542.1|3364
1634894390000|2021-10-22 09:19:50|542.4|542.2|542.6|542.4|542.6|542.4|542.4|542.1|9352
1634894400000|2021-10-22 09:20:00|542.5||542.6||542.6||542.5||0
1634894420000|2021-10-22 09:20:20|542.7|542.5|542.6|542.4|542.7|542.5|542.6|542.4|3361
1634894430000|2021-10-22 09:20:30|542.5|542.5|542.7|542.6|542.7|542.6|542.5|542.5|2310
1634894440000|2021-10-22 09:20:40|542.6|542.5|542.7|542.4|542.7|542.5|542.6|542.3|1907
1634894460000|2021-10-22 09:21:00|542.6|542.3|542.7|542.4|542.7|542.4|542.4|542.1|2704
1634894480000|2021-10-22 09:21:20|542.6|542.3|542.5|542.3|542.6|542.4|542.4|542.2|2848
1634894490000|2021-10-22 09:21:30|542.9|542.4|542.7|542.4|542.9|542.6|542.5|542.4|25727
1634894500000|2021-10-22 09:21:40|542.6|542.5|542.8|542.6|542.9|542.6|542.6|542.5|12000
1634894520000|2021-10-22 09:22:00|542.9|542.7|542.6|542.4|542.9|542.8|542.4|542.2|8127
1634894530000|2021-10-22 09:22:10|542.7|542.5|542.8|542.6|542.8|542.6|542.7|542.5|2200
1634894550000|2021-10-22 09:22:30|542.7|542.5|542.8|542.5|542.8|542.5|542.7|542.5|420
1634894560000|2021-10-22 09:22:40||542.6||542.6||542.6||542.6|0
1634894580000|2021-10-22 09:23:00|||||||||107
1634894590000|2021-10-22 09:23:10|542.9|542.7|542.9|542.6|543|542.8|542.9|542.6|1993
1634894600000|2021-10-22 09:23:20|543|542.7|543.3|543.1|543.3|543.1|543|542.7|5569
1634894610000|2021-10-22 09:23:30|543.5|543.2|543.5|543.2|543.5|543.2|543.4|543.1|5000
1634894630000|2021-10-22 09:23:50||543.3||543.3||543.4||543.3|0
1634894640000|2021-10-22 09:24:00||543.2||543.2||543.2||543.2|0
1634894650000|2021-10-22 09:24:10||543.3||543.4||543.4||543.3|0
1634894660000|2021-10-22 09:24:20|543.6|543.5|544.1|543.9|544.5|544.1|543.6|543.5|20499
1634894670000|2021-10-22 09:24:30|544.2|544|544.4|544.2|544.4|544.2|544.1|544|1749
1634894690000|2021-10-22 09:24:50|544.3|544.1|544.3|544.1|544.8|544.5|544.3|544.1|14538
1634894700000|2021-10-22 09:25:00|544.5|544.2|544.4|544.1|544.6|544.3|544.4|544.1|1843
1634894740000|2021-10-22 09:25:40|544.3||544.3||544.3||544.2||1000
1634894750000|2021-10-22 09:25:50|544.4|544.2|544.5|544.2|544.5|544.3|544.4|544.2|2979
1634894760000|2021-10-22 09:26:00|544.8|544.3|544.7|544.5|544.9|544.8|544.7|544.3|10206
1634894770000|2021-10-22 09:26:10|544.8|544.6|544.8|544.6|544.9|544.6|544.8|544.6|0
1634894780000|2021-10-22 09:26:20|544.9|544.7|545|544.7|545|544.8|544.9|544.7|1035
1634894790000|2021-10-22 09:26:30|544.9|544.6|544.7|544.4|544.9|544.6|544.7|544.4|0
1634894800000|2021-10-22 09:26:40|544.6|544.3|544.7|544.4|544.7|544.5|544.6|544.3|1385
1634894810000|2021-10-22 09:26:50|544.8|544.5|544.4|544.1|545|544.9|544.4|544.1|10424
1634894820000|2021-10-22 09:27:00|544.3|544|544.3|544|544.4|544.1|544.1|543.9|3545
1634894830000|2021-10-22 09:27:10|544.2|543.9|544.1|543.9|544.2|543.9|544.1|543.9|1915
1634894840000|2021-10-22 09:27:20|544.2|544|544.3|544.1|544.3|544.2|544.2|544|879
1634894850000|2021-10-22 09:27:30||544||544||544||544|0
1634894860000|2021-10-22 09:27:40||544.2||544||544.2||544|200
1634894880000|2021-10-22 09:28:00|544.4|544.1|544.7|544.4|544.7|544.5|544.4|544|4238
1634894900000|2021-10-22 09:28:20|544.8|544.5|544.7|544.5|544.8|544.6|544.7|544.5|5000
1634894910000|2021-10-22 09:28:30||544.4||544.5||544.5||544.4|0
1634894930000|2021-10-22 09:28:50|544.8|544.6|545|544.7|545|544.8|544.8|544.6|1838
1634894940000|2021-10-22 09:29:00|545.1|544.8|545|544.7|545.3|545|545|544.7|2192
1634894950000|2021-10-22 09:29:10|544.9|544.6|544.9|544.6|544.9|544.8|544.8|544.6|1170
1634894960000|2021-10-22 09:29:20||544.7||544.6||544.7||544.6|0
1634894970000|2021-10-22 09:29:30|544.8|544.5|544.8|544.3|544.8|544.5|544.7|544.3|0
1634894980000|2021-10-22 09:29:40|544.7|544.2|544.6|544.2|544.7|544.2|544.6|544.2|0
1634894990000|2021-10-22 09:29:50|544.7|544.3|545.1|544.9|545.1|544.9|544.6|544.3|16634
1634895000000|2021-10-22 09:30:00|545|544.8|544.9|544.6|545.4|544.9|544.8|544.6|24625
1634895010000|2021-10-22 09:30:10|544.8|544.7|544.9|544.7|544.9|544.7|544.8|544.7|35
1634895030000|2021-10-22 09:30:30||544.6||544.6||544.7||544.6|0
1634895040000|2021-10-22 09:30:40|545|544.7|544.8|544.5|545|544.7|544.8|544.5|2000
1634895050000|2021-10-22 09:30:50|544.7|544.4|544.8|544.5|544.8|544.5|544.7|544.4|1800
1634895060000|2021-10-22 09:31:00|544.7|544.4|544.5|544.2|544.7|544.5|544.5|544.2|342
1634895070000|2021-10-22 09:31:10|544.4|544.1|544.1|543.8|544.4|544.1|544.1|543.7|347
1634895080000|2021-10-22 09:31:20|544.2|543.9|544.2|544|544.2|544.1|544.2|543.9|1087
1634895090000|2021-10-22 09:31:30|544.3|543.9|544.3|544|544.3|544.1|544.3|543.9|383
1634895100000|2021-10-22 09:31:40|544.4||544.4||544.4||544.4||0
1634895110000|2021-10-22 09:31:50|544.3|544.1|544.2|543.8|544.3|544.1|544.2|543.8|0
1634895120000|2021-10-22 09:32:00||543.9||543.9||543.9||543.9|0
1634895140000|2021-10-22 09:32:20|544.1|543.8|543.4|543.1|544.1|543.8|543.3|543|5228
1634895150000|2021-10-22 09:32:30|543.3|543|543.4|543.2|543.5|543.2|543.3|542.9|3530
1634895160000|2021-10-22 09:32:40||543.1||543.1||543.1||543.1|0
1634895180000|2021-10-22 09:33:00|543.3|543.2|543.5|543.2|543.5|543.2|543.3|543|2108
1634895190000|2021-10-22 09:33:10|543.4|543.3|543.4|543.2|543.5|543.3|543.4|543.2|400
1634895200000|2021-10-22 09:33:20||543.1||543.1||543.1||543.1|0
1634895210000|2021-10-22 09:33:30|543.5|543.2|543.4|543.2|543.5|543.2|543.4|543.2|2000
1634895220000|2021-10-22 09:33:40|543.3|543.1|543.2|542.9|543.4|543.2|543.2|542.8|780
1634895230000|2021-10-22 09:33:50|543.1|542.8|543.1|542.8|543.1|542.8|543.1|542.8|0
1634895240000|2021-10-22 09:34:00|543.2|542.7|542.8|542.6|543.2|542.8|542.8|542.6|2101
1634895250000|2021-10-22 09:34:10|542.7|542.5|542.6|542.3|542.7|542.5|542.6|542.3|537
1634895260000|2021-10-22 09:34:20|542.7|542.4|542.7|542.4|542.7|542.4|542.6|542.4|300
1634895270000|2021-10-22 09:34:30||542.3||542.3||542.3||542.3|0
1634895280000|2021-10-22 09:34:40|542.6|542.4|542.7|542.5|542.8|542.7|542.5|542.2|18641
1634895300000|2021-10-22 09:35:00|542.6|542.4|542.6|542.2|542.6|542.4|542.6|542.2|680
1634895310000|2021-10-22 09:35:10|542.5|542.6|542.8|542.5|543|542.8|542.4|542.3|45266
1634895320000|2021-10-22 09:35:20|542.9|542.6|542.8|542.5|542.9|542.6|542.8|542.5|2000
1634895330000|2021-10-22 09:35:30|542.7|542.4|542.6|542.4|542.7|542.4|542.6|542.4|152
1634895350000|2021-10-22 09:35:50|542.5|542.2|542.6|542.4|542.6|542.4|542.4|542|4350
1634895360000|2021-10-22 09:36:00|542.5|542.3|542.3|542|542.5|542.3|542.3|542|1525
1634895370000|2021-10-22 09:36:10||542.1||542||542.1||542|0
1634895390000|2021-10-22 09:36:30|542.2|542.2|542|541.7|542.3|542.2|542|541.7|5601
1634895400000|2021-10-22 09:36:40|541.9|541.6|541.8|541.6|541.9|541.6|541.8|541.6|0
1634895420000|2021-10-22 09:37:00|541.7|541.5|541.6|541.4|541.7|541.5|541.6|541.3|150
1634895430000|2021-10-22 09:37:10||541.5||541.4||541.5||541.4|0
1634895450000|2021-10-22 09:37:30|||||||||500
1634895470000|2021-10-22 09:37:50|541.7|541.5|541.7|541.5|541.8|541.6|541.7|541.4|1275
1634895480000|2021-10-22 09:38:00|541.6|541.4|541.7|541.6|541.7|541.6|541.6|541.4|0
1634895490000|2021-10-22 09:38:10|541.8|541.7|542.2|541.9|542.2|542|541.8|541.7|6020
1634895500000|2021-10-22 09:38:20||542||542||542||542|0
1634895510000|2021-10-22 09:38:30|||||||||284
1634895540000|2021-10-22 09:39:00|542.1|541.9|542.2|541.9|542.2|541.9|542.1|541.9|1501
1634895550000|2021-10-22 09:39:10||542||542||542||542|0
1634895570000|2021-10-22 09:39:30|542.1|541.9|542.1|541.9|542.1|541.9|542.1|541.9|1707
1634895580000|2021-10-22 09:39:40|542|541.8|541.8|541.6|542|541.8|541.8|541.6|347
1634895590000|2021-10-22 09:39:50|541.7|541.5|541.6|541.3|541.7|541.5|541.5|541.3|630
1634895600000|2021-10-22 09:40:00|542.2|541.4|542.2|542|542.9|542.5|541.9|541.4|44239
1634895610000|2021-10-22 09:40:10||541.9||541.9||541.9||541.9|0
1634895620000|2021-10-22 09:40:20|542.1|542|542.2|541.9|542.2|542|542.1|541.9|0
1634895630000|2021-10-22 09:40:30|542.1|541.8|542|541.7|542.1|541.8|542|541.7|200
1634895640000|2021-10-22 09:40:40|541.9|541.6|541.9|541.7|541.9|541.7|541.9|541.6|0
1634895650000|2021-10-22 09:40:50|542|541.8|542|541.8|542.2|541.9|542|541.7|1329
1634895660000|2021-10-22 09:41:00|541.9|541.7|541.9|541.7|542|541.8|541.7|541.4|3464
1634895670000|2021-10-22 09:41:10|541.8|541.6|541.9|541.6|541.9|541.6|541.8|541.5|1000
1634895690000|2021-10-22 09:41:30|541.8||541.8||541.8||541.8||0
1634895700000|2021-10-22 09:41:40|541.7|541.5|541.7|541.5|541.8|541.5|541.7|541.5|356
1634895720000|2021-10-22 09:42:00|541.8|541.6|541.7|541.5|541.8|541.6|541.7|541.5|100
1634895730000|2021-10-22 09:42:10|541.6|541.4|541.7|541.4|541.7|541.4|541.6|541.4|0
1634895760000|2021-10-22 09:42:40|541.6|541.3|541.9|541.7|541.9|541.7|541.4|541.1|7291
1634895770000|2021-10-22 09:42:50||541.8||541.7||541.8||541.7|0
1634895780000|2021-10-22 09:43:00|541.8|541.6|541.7|541.4|541.8|541.6|541.7|541.4|2080
1634895790000|2021-10-22 09:43:10|541.6|541.5|541.6|541.5|541.6|541.5|541.6|541.5|0
1634895810000|2021-10-22 09:43:30|541.7|541.6|541.9|541.6|541.9|541.7|541.7|541.5|6110
1634895820000|2021-10-22 09:43:40||541.7||541.7||541.7||541.6|0
1634895830000|2021-10-22 09:43:50|541.8|541.6|541.5|541.3|541.8|541.6|541.4|541.1|10331
1634895840000|2021-10-22 09:44:00|541.6|541.4|541.7|541.4|541.7|541.5|541.6|541.4|5629
1634895850000|2021-10-22 09:44:10||541.5||541.5||541.5||541.5|0
1634895860000|2021-10-22 09:44:20|541.6|541.4|541.6|541.4|541.6|541.4|541.4|541.1|2061
1634895870000|2021-10-22 09:44:30|541.4|541.3|541.5|541.2|541.6|541.3|541.4|541.2|100
1634895880000|2021-10-22 09:44:40|541.4||541.4||541.4||541.4||0
1634895890000|2021-10-22 09:44:50|541.5|541.3|541.5|541.3|541.5|541.3|541.5|541.3|90
1634895900000|2021-10-22 09:45:00|541.4||541.5||541.5||541.4||296
1634895910000|2021-10-22 09:45:10|541.4||541.5||541.5||541.4||270
1634895920000|2021-10-22 09:45:20|541.4||541.4||541.4||541.4||0
1634895930000|2021-10-22 09:45:30|541.5||541.5||541.5||541.4||2200
1634895940000|2021-10-22 09:45:40|541.4|541.2|541.4|541.2|541.4|541.2|541.3|541.2|572
1634895950000|2021-10-22 09:45:50|541.3|541.1|540.9|540.7|541.3|541.1|540.7|540.6|36863
1634895960000|2021-10-22 09:46:00|540.8|540.8|541|540.7|541|540.8|540.8|540.7|1422
1634895970000|2021-10-22 09:46:10|540.9|541|541|540.8|541.1|541|540.9|540.7|20001
1634895980000|2021-10-22 09:46:20|540.9|540.7|540.9|540.8|540.9|540.8|540.9|540.7|150
1634895990000|2021-10-22 09:46:30|541.6|540.9|541.5|541.3|541.6|541.5|541.3|540.9|54398
1634896000000|2021-10-22 09:46:40|541.6|541.4|541.6|541.4|541.6|541.4|541.5|541.3|2181
1634896010000|2021-10-22 09:46:50|541.5|541.5|541.4|541.2|541.6|541.5|541.4|541.2|4508
1634896020000|2021-10-22 09:47:00|541.5||541.5||541.5||541.5||0
1634896030000|2021-10-22 09:47:10|541.4|541.1|541.2|541|541.4|541.1|541.2|541|491
1634896040000|2021-10-22 09:47:20|541.3|541.1|541.3|541.2|541.3|541.2|541.2|541.1|2099
1634896050000|2021-10-22 09:47:30|541.2|541.1|541.3|541|541.3|541.1|541.2|541|959
1634896060000|2021-10-22 09:47:40||541.1||541.1||541.1||541.1|530
1634896070000|2021-10-22 09:47:50|541.2|541|541.1|540.8|541.3|541|541.1|540.8|4440
1634896090000|2021-10-22 09:48:10|541.3|541.2|541|540.7|541.3|541.2|541|540.7|20394
1634896100000|2021-10-22 09:48:20|541.1|540.8|541.1|540.9|541.1|540.9|541.1|540.8|1155
1634896120000|2021-10-22 09:48:40|541.2|541|541.3|541.1|541.3|541.1|541.2|541|1372
1634896130000|2021-10-22 09:48:50|||||||||930
1634896140000|2021-10-22 09:49:00|541.4|541.2|541.4|541.2|541.5|541.3|541.4|541.2|3507
1634896150000|2021-10-22 09:49:10|541.5|541.3|541.4|541.2|541.5|541.3|541.4|541.2|374
1634896170000|2021-10-22 09:49:30|||||||||655
1634896180000|2021-10-22 09:49:40|541.5|541.3|541.6|541.4|541.6|541.5|541.5|541.3|1899
1634896190000|2021-10-22 09:49:50||541.5||541.4||541.5||541.4|0
1634896200000|2021-10-22 09:50:00|541.7|541.5|541.7|541.5|541.8|541.6|541.7|541.5|4413
1634896220000|2021-10-22 09:50:20|541.6|541.4|541.7|541.5|541.8|541.5|541.5|541.3|5
1634896240000|2021-10-22 09:50:40|541.6|541.4|541.7|541.5|541.7|541.5|541.6|541.4|352
1634896250000|2021-10-22 09:50:50|541.6|541.4|541.6|541.4|541.6|541.4|541.6|541.4|0
1634896260000|2021-10-22 09:51:00|541.7|541.5|541.7|541.5|541.7|541.6|541.6|541.4|1015
1634896270000|2021-10-22 09:51:10||541.6||541.6||541.6||541.6|354
1634896280000|2021-10-22 09:51:20||541.5||541.5||541.5||541.5|352
1634896290000|2021-10-22 09:51:30|541.8|541.6|541.9|541.6|541.9|541.7|541.8|541.6|2656
1634896300000|2021-10-22 09:51:40|541.8|541.5|541.8|541.5|541.8|541.6|541.8|541.5|0
1634896310000|2021-10-22 09:51:50|541.7|541.6|541.7|541.5|541.7|541.6|541.7|541.5|0
1634896350000|2021-10-22 09:52:30|541.8|541.6|541.9|541.7|542|541.8|541.7|541.6|1953
1634896360000|2021-10-22 09:52:40|542|541.9|542|541.8|542|541.9|542|541.7|6352
1634896370000|2021-10-22 09:52:50|541.9|541.7|541.8|541.6|541.9|541.7|541.8|541.6|333
1634896380000|2021-10-22 09:53:00|542.3|542.2|542.5|542.3|542.5|542.3|542|541.7|43204
1634896390000|2021-10-22 09:53:10|542.4|542.2|542.5|542.2|542.5|542.3|542.4|542.2|2000
1634896400000|2021-10-22 09:53:20|542.6|542.3|542.6|542.4|542.6|542.5|542.5|542.3|36
1634896420000|2021-10-22 09:53:40|542.7|542.5|542.8|542.6|542.8|542.6|542.7|542.4|4001
1634896430000|2021-10-22 09:53:50|||||||||150
1634896440000|2021-10-22 09:54:00|||||||||170
1634896450000|2021-10-22 09:54:10|542.7|542.5|542.7|542.4|542.7|542.5|542.6|542.4|2203
1634896460000|2021-10-22 09:54:20||542.5||542.5||542.5||542.5|1000
1634896470000|2021-10-22 09:54:30|542.8|542.6|543.1|542.9|543.3|543.2|542.8|542.6|21568
1634896480000|2021-10-22 09:54:40|543.2|543|543.3|543.1|543.4|543.1|543|542.9|525
1634896490000|2021-10-22 09:54:50|543.2|543|543.3|543|543.3|543.1|543.2|543|1431
1634896510000|2021-10-22 09:55:10|543.2|542.9|543|542.7|543.2|543|543|542.7|6228
1634896520000|2021-10-22 09:55:20|543.1|542.8|543.2|542.9|543.3|543.2|543.1|542.8|20173
1634896530000|2021-10-22 09:55:30|543.3|543|543.2|543|543.3|543.1|543.1|543|1364
1634896550000|2021-10-22 09:55:50|543.1|542.9|542.8|542.6|543.1|542.9|542.8|542.6|5295
1634896560000|2021-10-22 09:56:00|542.7|542.5|542.4|542.2|542.7|542.5|542.4|542.2|101
1634896580000|2021-10-22 09:56:20|542.5|542.3|542.5|542.4|542.6|542.4|542.4|542.3|3417
1634896590000|2021-10-22 09:56:30|542.4|542.3|542.3|542|542.5|542.3|542.3|542|4678
1634896610000|2021-10-22 09:56:50|542.2|542.1|542.4|542.1|542.4|542.3|542.2|542.1|1216
1634896620000|2021-10-22 09:57:00|542.3||542.3||542.3||542.3||0
1634896630000|2021-10-22 09:57:10||542||542.1||542.1||542|0
1634896640000|2021-10-22 09:57:20|542.4|542.2|542.4|542.1|542.4|542.2|542.4|542.1|773
1634896650000|2021-10-22 09:57:30|542.3|542|542.3|542|542.3|542|542.3|542|0
1634896660000|2021-10-22 09:57:40||542.1||542.1||542.1||542.1|0
1634896670000|2021-10-22 09:57:50|542.2|542|542.5|542.4|542.5|542.4|542.2|542|11220
1634896680000|2021-10-22 09:58:00|542.6||542.5||542.6||542.5||1520
1634896690000|2021-10-22 09:58:10|542.4|542.3|542.3|542.1|542.4|542.3|542.3|542|2483
1634896700000|2021-10-22 09:58:20|542.2|542|542.2|542|542.2|542|542.2|542|4710
1634896710000|2021-10-22 09:58:30|542.4|542.1|542.3|542|542.4|542.2|542.3|542|5499
1634896720000|2021-10-22 09:58:40||542.1||542.1||542.1||542.1|130
1634896730000|2021-10-22 09:58:50|||||||||1824
1634896740000|2021-10-22 09:59:00|542.2|542|542.3|542|542.3|542|542.2|542|2238
1634896750000|2021-10-22 09:59:10|542.2|541.9|541.1|540.8|542.2|541.9|541|540.8|103729
1634896760000|2021-10-22 09:59:20|541|541|540.9|540.7|541.2|541|540.9|540.6|24314
1634896770000|2021-10-22 09:59:30|540.8|540.6|541.3|541|541.3|541|540.7|540.5|16851
1634896780000|2021-10-22 09:59:40|541.2|540.9|541.3|541|541.3|541|541.2|540.8|64
1634896790000|2021-10-22 09:59:50|541.5|541.4|541.5|541.2|541.5|541.4|541.4|541.1|39615
1634896800000|2021-10-22 10:00:00|541.4|541.3|541.8|541.5|542.2|542.1|541.3|541.1|206666
1634896810000|2021-10-22 10:00:10|541.6|541.4|542|541.7|542|541.8|541.3|541|64488
1634896820000|2021-10-22 10:00:20|541.9|542|541.3|541.2|542.1|542|541.1|541|72030
1634896830000|2021-10-22 10:00:30|541.2|541.1|541.6|541.3|541.7|541.5|541.1|540.9|10929
1634896840000|2021-10-22 10:00:40|541.7|541.6|541|540.8|541.7|541.6|541|540.8|122581
1634896850000|2021-10-22 10:00:50|540.9|540.7|541.8|541.6|542|541.7|540.8|540.5|103713
1634896860000|2021-10-22 10:01:00|542|541.7|542|541.7|542.2|541.9|541.8|541.5|16379
1634896870000|2021-10-22 10:01:10|542.1|541.8|542|541.8|542.3|542|542|541.8|14175
1634896880000|2021-10-22 10:01:20|541.9|541.7|542.2|541.9|542.2|542|541.8|541.5|73765
1634896890000|2021-10-22 10:01:30|542.1|541.8|542.2|542.1|542.3|542.1|542.1|541.8|9957
1634896900000|2021-10-22 10:01:40|542.3|542.2|542.4|542.2|542.4|542.2|542.3|542.2|1806
1634896920000|2021-10-22 10:02:00|542.3|542.1|541.9|541.6|542.3|542.2|541.9|541.6|64910
1634896930000|2021-10-22 10:02:10|541.7|541.5|541.6|541.4|541.7|541.5|541.5|541.3|97711
1634896940000|2021-10-22 10:02:20|541.7|541.6|541.3|541.1|541.7|541.6|541.2|541.1|49278
1634896950000|2021-10-22 10:02:30|541.4|541.2|541.8|541.6|541.8|541.6|541.3|541.2|66159
1634896960000|2021-10-22 10:02:40|541.9|541.7|542|541.7|542.1|541.8|541.9|541.7|6048
1634896980000|2021-10-22 10:03:00|541.9|541.6|541.7|541.4|542|541.8|541.7|541.4|2756
1634896990000|2021-10-22 10:03:10|541.6|541.6|541.6|541.4|541.7|541.6|541.6|541.4|6565
1634897000000|2021-10-22 10:03:20|541.5|541.3|541.6|541.4|541.6|541.4|541.5|541.2|1476
1634897010000|2021-10-22 10:03:30||541.5||541.4||541.5||541.4|689
1634897020000|2021-10-22 10:03:40|541.5|541.3|541.5|541.3|541.6|541.3|541.4|541.2|1002
1634897030000|2021-10-22 10:03:50|541.6|541.2|541.5|541.2|541.6|541.2|541.5|541.2|301
1634897040000|2021-10-22 10:04:00|541.4|541.1|541.1|540.9|541.4|541.1|541.1|540.8|1730
1634897050000|2021-10-22 10:04:10|541.2|541|541.2|540.9|541.4|541.2|541.2|540.9|1852
1634897060000|2021-10-22 10:04:20|541.1|541|541.1|540.9|541.2|541|541.1|540.9|338
1634897070000|2021-10-22 10:04:30||540.8||540.8||540.8||540.8|0
1634897080000|2021-10-22 10:04:40|541|540.9|541.2|540.9|541.2|541|541|540.9|508
1634897090000|2021-10-22 10:04:50|541.1|541|541.2|541|541.2|541|541.1|541|0
1634897100000|2021-10-22 10:05:00|541|540.9|541|540.7|541|540.9|541|540.7|8261
1634897110000|2021-10-22 10:05:10|540.9||540.9||540.9||540.9||0
1634897120000|2021-10-22 10:05:20|541|540.8|541|540.9|541.2|541|541|540.8|26781
1634897130000|2021-10-22 10:05:30|||||||||27098
1634897160000|2021-10-22 10:06:00|540.9|540.8|540.8|540.5|540.9|540.8|540.7|540.5|3424
1634897170000|2021-10-22 10:06:10|540.9|540.6|540.9|540.6|540.9|540.6|540.9|540.6|1594
1634897180000|2021-10-22 10:06:20|540.8|540.5|540.8|540.5|540.8|540.5|540.7|540.5|0
1634897190000|2021-10-22 10:06:30|540.7|540.4|540.7|540.4|540.7|540.4|540.4|540.3|2293
1634897200000|2021-10-22 10:06:40||540.5||540.4||540.5||540.4|3000
1634897220000|2021-10-22 10:07:00|540.6|540.3|540.5|540.3|540.6|540.3|540.5|540.3|500
1634897230000|2021-10-22 10:07:10|540.6|540.6|540.9|540.6|541|540.9|540.6|540.3|48284
1634897240000|2021-10-22 10:07:20||540.7||540.7||540.7||540.7|5
1634897250000|2021-10-22 10:07:30|541.1|540.6|541.2|541.1|541.2|541.1|541.1|540.6|27154
1634897260000|2021-10-22 10:07:40|541.4|541|541.4|541.1|541.5|541.2|541.4|541|3371
1634897280000|2021-10-22 10:08:00|541.3||541.4||541.4||541.3||0
1634897290000|2021-10-22 10:08:10|541.5|541.2|541.6|541.3|541.6|541.4|541.5|541.1|967
1634897300000|2021-10-22 10:08:20||541.4||541.4||541.4||541.4|0
1634897310000|2021-10-22 10:08:30|541.5|541.3|541.5|541.2|541.5|541.3|541.5|541.2|2500
1634897320000|2021-10-22 10:08:40||541.3||541.2||541.3||541.2|0
1634897330000|2021-10-22 10:08:50|541.6|541.3|541.5|541.3|541.6|541.4|541.5|541.3|64
1634897340000|2021-10-22 10:09:00|541.6||541.5||541.6||541.5||150
1634897360000|2021-10-22 10:09:20|541.6|541.4|541.6|541.4|541.6|541.4|541.6|541.3|1000
1634897380000|2021-10-22 10:09:40|541.5|541.3|542|541.8|542.1|542|541.3|541.1|60469
1634897390000|2021-10-22 10:09:50|542.2|542.1|542.2|542|542.2|542.1|542.1|541.9|7164
1634897400000|2021-10-22 10:10:00|542.1|541.9|542.2|541.9|542.2|542|542.1|541.8|1282
1634897410000|2021-10-22 10:10:10|542.1|541.8|542.1|541.8|542.1|541.9|542|541.8|914
1634897420000|2021-10-22 10:10:20||541.9||541.9||541.9||541.9|200
1634897430000|2021-10-22 10:10:30|542.2||542.2||542.2||542.1||0
1634897440000|2021-10-22 10:10:40|542.1|541.8|542.4|542.2|542.4|542.3|542.1|541.8|8259
1634897470000|2021-10-22 10:11:10|542.5|542.3|542.6|542.4|542.6|542.4|542.5|542.3|5829
1634897480000|2021-10-22 10:11:20|542.5|542.3|542.5|542.2|542.5|542.3|542.4|542.2|780
1634897500000|2021-10-22 10:11:40|542.6||542.5||542.6||542.5||0
1634897520000|2021-10-22 10:12:00|542.4|542.1|542.1|541.8|542.4|542.1|542.1|541.8|2879
1634897530000|2021-10-22 10:12:10|542|541.7|541.9|541.7|542|541.7|541.9|541.6|2529
1634897540000|2021-10-22 10:12:20|542|541.8|541.9|541.6|542|541.8|541.9|541.6|1214
1634897550000|2021-10-22 10:12:30|541.8||541.8||541.8||541.8||0
1634897560000|2021-10-22 10:12:40|541.7|541.5|541.6|541.4|541.7|541.5|541.6|541.4|1221
1634897570000|2021-10-22 10:12:50|541.5||541.6||541.6||541.5||0
1634897580000|2021-10-22 10:13:00|541.4|541.3|541.3|541|541.4|541.3|541.3|541|7659
1634897590000|2021-10-22 10:13:10|541.2||541.2||541.2||541.2||0
1634897610000|2021-10-22 10:13:30|541.3|541.1|541.3|541.1|541.3|541.2|541.3|541.1|2117
1634897620000|2021-10-22 10:13:40|541.4|541.2|541.5|541.3|541.5|541.3|541.4|541.2|2356
1634897630000|2021-10-22 10:13:50|541.3|541.2|541.3|541.2|541.5|541.3|541.3|541.2|119
1634897640000|2021-10-22 10:14:00|541.5|541.3|541.5|541.2|541.5|541.3|541.3|541.2|188
1634897660000|2021-10-22 10:14:20|541.4||541.4||541.4||541.4||0
1634897670000|2021-10-22 10:14:30|541.5|541.3|541.6|541.5|541.6|541.5|541.5|541.3|2081
1634897680000|2021-10-22 10:14:40|541.7|541.4|541.6|541.3|541.7|541.4|541.6|541.3|0
1634897690000|2021-10-22 10:14:50|541.7|541.4|541.7|541.4|541.7|541.4|541.6|541.4|600
1634897700000|2021-10-22 10:15:00||541.3||541.3||541.3||541.3|0
1634897710000|2021-10-22 10:15:10|541.8|541.4|541.8|541.6|541.8|541.7|541.8|541.4|2310
1634897720000|2021-10-22 10:15:20||541.5||541.5||541.5||541.5|0
1634897730000|2021-10-22 10:15:30||541.6||541.6||541.6||541.6|0
1634897740000|2021-10-22 10:15:40|541.9|541.7|542|541.9|542|541.9|541.8|541.7|15066
1634897750000|2021-10-22 10:15:50|542.1|541.8|542.1|541.9|542.1|541.9|542.1|541.8|1879
1634897760000|2021-10-22 10:16:00|542.2|542|542.5|542.2|542.7|542.3|542.2|542|3343
1634897770000|2021-10-22 10:16:10|542.4|542.3|542.3|542|542.5|542.4|542.2|542|2728
1634897790000|2021-10-22 10:16:30|542.4|542.1|542.5|542.2|542.5|542.3|542.4|542.1|3781
1634897800000|2021-10-22 10:16:40||542.3||542.2||542.3||542.2|0
1634897810000|2021-10-22 10:16:50||542.3||542.2||542.3||542.2|350
1634897820000|2021-10-22 10:17:00|542.4|542.3|542.4|542.2|542.4|542.3|542.4|542.2|680
1634897830000|2021-10-22 10:17:10|542.5|542.3|542.4|542.2|542.5|542.3|542.4|542.2|690
1634897840000|2021-10-22 10:17:20|542.5|542.4|542.6|542.5|542.6|542.5|542.5|542.4|1445
1634897850000|2021-10-22 10:17:30|||||||||248
1634897860000|2021-10-22 10:17:40|542.7|542.6|542.9|542.7|543.1|542.8|542.7|542.6|5154
1634897870000|2021-10-22 10:17:50|543|542.8|543.2|542.9|543.2|543|543|542.8|4213
1634897880000|2021-10-22 10:18:00||543||543.1||543.1||543|0
1634897890000|2021-10-22 10:18:10|543.4|543.2|543.9|543.6|543.9|543.6|543.4|543.2|3200
1634897900000|2021-10-22 10:18:20|544|543.7|544.4|544.2|544.4|544.2|543.9|543.7|14947
1634897910000|2021-10-22 10:18:30|544.6|544.3|544.6|544.3|544.8|544.5|544.4|544.2|6535
1634897920000|2021-10-22 10:18:40|544.5|544.4|545|544.8|545|544.8|544.5|544.3|22190
1634897930000|2021-10-22 10:18:50||544.9||544.8||544.9||544.8|1400
1634897940000|2021-10-22 10:19:00|544.9|544.7|544.4|544|544.9|544.7|544.2|544|1800
1634897950000|2021-10-22 10:19:10|544.5|544.1|544.5|544.1|544.5|544.1|544.5|544.1|0
1634897960000|2021-10-22 10:19:20|544.4|544|544.4|544|544.4|544|544.3|544|0
1634897970000|2021-10-22 10:19:30||544.1||544.1||544.1||544.1|0
1634897980000|2021-10-22 10:19:40|544.3|544|544.9|544.6|544.9|544.6|544.2|544|4714
1634897990000|2021-10-22 10:19:50|544.8|544.5|544.6|544.3|544.8|544.5|544.6|544.3|0
1634898000000|2021-10-22 10:20:00|544.7||544.6||544.7||544.6||0
1634898010000|2021-10-22 10:20:10|544.5|544.4|544.6|544.3|544.6|544.4|544.5|544.3|500
1634898020000|2021-10-22 10:20:20|544.5|544.4|544.6|544.4|544.6|544.4|544.4|544.4|3075
1634898030000|2021-10-22 10:20:30|544.5|544.5|544.7|544.4|544.8|544.6|544.5|544.4|397
1634898040000|2021-10-22 10:20:40|544.8|544.5|544.8|544.5|544.8|544.7|544.8|544.5|701
1634898060000|2021-10-22 10:21:00||544.6||544.5||544.6||544.5|12
1634898080000|2021-10-22 10:21:20|544.9|544.6|545|544.8|545|544.9|544.9|544.6|14095
1634898090000|2021-10-22 10:21:30|545.1|544.9|545.4|545.2|545.4|545.2|545.1|544.8|10247
1634898100000|2021-10-22 10:21:40|545.3|545.1|545.1|544.8|545.3|545.2|545.1|544.8|2653
1634898110000|2021-10-22 10:21:50|545||545||545||545||0
1634898120000|2021-10-22 10:22:00|545.1|544.9|545.1|544.8|545.1|544.9|545.1|544.8|0
1634898130000|2021-10-22 10:22:10||544.9||544.9||544.9||544.8|0
1634898210000|2021-10-22 10:23:30|545.2|545|545.2|545|545.4|545.1|545.2|545|3617
1634898220000|2021-10-22 10:23:40|545.4|545.3|545.3|545|545.4|545.3|545.3|545|3946
1634898250000|2021-10-22 10:24:10|545.2|545.1|545.3|545|545.3|545.1|545.2|545|0
1634898260000|2021-10-22 10:24:20||545.1||545||545.1||545|500
1634898270000|2021-10-22 10:24:30|545.2||545.2||545.3||545.2||300
1634898280000|2021-10-22 10:24:40|545.1|544.9|545|544.8|545.1|544.9|545|544.8|2196
1634898290000|2021-10-22 10:24:50|545.1||545||545.1||545||0
1634898300000|2021-10-22 10:25:00|544.9|544.9|545.3|545.1|545.3|545.1|544.9|544.9|2441
1634898310000|2021-10-22 10:25:10|545.2|545|545.2|544.9|545.3|545|545.2|544.9|0
1634898320000|2021-10-22 10:25:20|545.3|545|545.3|545|545.3|545|545.3|545|0
1634898340000|2021-10-22 10:25:40||545.1||545||545.1||545|200
1634898350000|2021-10-22 10:25:50|545.2|544.9|545.3|545|545.3|545|545.2|544.9|0
1634898370000|2021-10-22 10:26:10|545.2||545.3||545.3||545.2||0
1634898380000|2021-10-22 10:26:20|545.2|544.9|544.7|544.5|545.2|544.9|544.6|544.3|2669
1634898400000|2021-10-22 10:26:40|544.6|544.4|544.6|544.3|544.6|544.4|544.5|544.3|788
1634898410000|2021-10-22 10:26:50|||||||||1000
1634898430000|2021-10-22 10:27:10|544.5|544.2|544.3|544|544.5|544.2|544.3|544|0
1634898440000|2021-10-22 10:27:20|544.2|544.1|544.2|544.1|544.2|544.1|544.2|544.1|0
1634898450000|2021-10-22 10:27:30||544||544||544||544|0
1634898470000|2021-10-22 10:27:50|544.3|544.1|544.5|544.2|544.5|544.3|544.3|544.1|2933
1634898480000|2021-10-22 10:28:00|544.6|544.3|544.7|544.5|544.9|544.7|544.5|544.3|2634
1634898490000|2021-10-22 10:28:10|544.8|544.4|544.8|544.4|544.8|544.4|544.8|544.4|0
1634898500000|2021-10-22 10:28:20||544.5||544.5||544.5||544.5|400
1634898530000|2021-10-22 10:28:50|544.7|544.4|544.4|544.2|544.7|544.4|544.4|544.2|1485
1634898540000|2021-10-22 10:29:00|544.5|544.3|544.4|544.2|544.5|544.3|544.4|544.2|200
1634898570000|2021-10-22 10:29:30|||||||||1000
1634898580000|2021-10-22 10:29:40|544.5||544.5||544.5||544.5||200
1634898600000|2021-10-22 10:30:00|544.4|544.3|544.4|544.2|544.4|544.3|544.4|544.2|32
1634898610000|2021-10-22 10:30:10|544.5|544.3|544.9|544.7|544.9|544.7|544.5|544.3|9181
1634898620000|2021-10-22 10:30:20|545|544.8|545|544.8|545|544.8|545|544.8|170
1634898630000|2021-10-22 10:30:30|544.9|544.7|544.8|544.7|544.9|544.7|544.8|544.6|1894
1634898640000|2021-10-22 10:30:40|544.7|544.6|544.7|544.4|544.8|544.6|544.7|544.4|378
1634898650000|2021-10-22 10:30:50||544.5||544.4||544.5||544.4|0
1634898660000|2021-10-22 10:31:00|544.8|544.5|544.8|544.5|544.8|544.6|544.8|544.5|1500
1634898670000|2021-10-22 10:31:10|544.7|544.4|544.7|544.4|544.7|544.4|544.7|544.4|0
1634898680000|2021-10-22 10:31:20|544.8|544.5|544.7|544.5|544.8|544.5|544.7|544.4|0
1634898690000|2021-10-22 10:31:30|544.8|544.6|544.8|544.6|544.8|544.6|544.8|544.6|0
1634898700000|2021-10-22 10:31:40|544.7|544.5|544.7|544.5|544.7|544.5|544.7|544.5|0
1634898720000|2021-10-22 10:32:00|544.6|544.4|544.6|544.4|544.6|544.4|544.5|544.4|631
1634898730000|2021-10-22 10:32:10|544.5|544.3|544.4|544.2|544.5|544.3|544.4|544.1|189
1634898760000|2021-10-22 10:32:40|544.3|544.1|544.1|543.8|544.3|544.1|544.1|543.8|113
1634898770000|2021-10-22 10:32:50|544|543.7|544|543.7|544|543.7|544|543.7|0
1634898780000|2021-10-22 10:33:00|543.9|543.6|543.9|543.6|543.9|543.6|543.9|543.6|0
1634898810000|2021-10-22 10:33:30|543.7|543.5|543.4|543.1|543.7|543.5|543.3|543.1|19027
1634898820000|2021-10-22 10:33:40|543.3||543.3||543.3||543.3||0
1634898840000|2021-10-22 10:34:00|543.4|543.2|543.5|543.2|543.5|543.3|543.4|543.2|2683
1634898850000|2021-10-22 10:34:10|543.4||543.4||543.4||543.4||0
1634898860000|2021-10-22 10:34:20|543.5|543.3|543.7|543.4|543.7|543.5|543.5|543.3|775
1634898870000|2021-10-22 10:34:30||543.5||543.5||543.5||543.4|0
1634898880000|2021-10-22 10:34:40|||||||||100
1634898920000|2021-10-22 10:35:20|543.6||543.7||543.7||543.6||1000
1634898930000|2021-10-22 10:35:30|543.9|543.6|543.7|543.5|543.9|543.6|543.7|543.5|3000
1634898960000|2021-10-22 10:36:00|543.8|543.6|543.8|543.6|543.9|543.7|543.8|543.6|2217
1634898980000|2021-10-22 10:36:20|543.7|543.5|543.8|543.7|543.8|543.7|543.7|543.5|6839
1634898990000|2021-10-22 10:36:30||543.6||543.5||543.7||543.5|837
1634899020000|2021-10-22 10:37:00|543.7|543.6|543.7|543.5|543.8|543.6|543.7|543.5|1418
1634899040000|2021-10-22 10:37:20||543.6||543.6||543.6||543.6|0
1634899050000|2021-10-22 10:37:30|543.8|543.7|544.1|544|544.1|544|543.8|543.7|5263
1634899070000|2021-10-22 10:37:50|544.2|544.1|544.6|544.4|544.7|544.6|544.2|544.1|4443
1634899080000|2021-10-22 10:38:00|545.1|544.5|545.8|545.6|545.9|545.7|544.9|544.5|20596
1634899090000|2021-10-22 10:38:10|546|545.7|545.7|545.6|546.6|546.4|545.7|545.6|39209
1634899100000|2021-10-22 10:38:20|545.8|545.7|546.4|546.1|546.5|546.1|545.8|545.7|3742
1634899110000|2021-10-22 10:38:30|546.3|546|546.1|545.9|546.3|546|546|545.7|821
1634899120000|2021-10-22 10:38:40|546||546||546||546||409
1634899130000|2021-10-22 10:38:50|546.1||546.2||546.2||546.1||0
1634899140000|2021-10-22 10:39:00|546.3|546|546.4|546.2|546.7|546.2|546.2|545.9|3735
1634899150000|2021-10-22 10:39:10|546.3|546.1|546.1|545.9|546.3|546.1|546.1|545.9|832
1634899160000|2021-10-22 10:39:20|546|546|546.3|546|546.4|546.1|546|546|1446
1634899170000|2021-10-22 10:39:30|546.2|545.9|546.3|546|546.3|546|546.2|545.9|0
1634899180000|2021-10-22 10:39:40|546.2|545.9|546.2|545.9|546.2|545.9|546.2|545.9|0
1634899190000|2021-10-22 10:39:50|546.3|546|546.2|545.9|546.3|546|546.2|545.9|0
1634899220000|2021-10-22 10:40:20|546.3|546|546.3|546|546.3|546|546.3|546|0
1634899230000|2021-10-22 10:40:30|546.2||546.2||546.2||546.2||0
1634899240000|2021-10-22 10:40:40|546.1||546.2||546.2||546.1||1987
1634899250000|2021-10-22 10:40:50|546.1||546.2||546.2||546.1||0
1634899270000|2021-10-22 10:41:10|546.1|546.1|546.4|546.2|546.4|546.2|546.1|546.1|4839
1634899280000|2021-10-22 10:41:20|546.5||546.5||546.6||546.5||1550
1634899290000|2021-10-22 10:41:30|546.6|546.3|546.6|546.2|546.8|546.5|546.6|546.2|1845
1634899300000|2021-10-22 10:41:40|546.8|546.3|546.7|546.4|546.8|546.5|546.6|546.3|5510
1634899320000|2021-10-22 10:42:00|546.6|546.3|546.6|546.4|546.6|546.4|546.5|546.3|1938
1634899330000|2021-10-22 10:42:10|546.8|546.5|546.9|546.6|546.9|546.7|546.8|546.5|3158
1634899350000|2021-10-22 10:42:30||546.7||546.7||546.7||546.6|100
1634899360000|2021-10-22 10:42:40|546.8|546.6|546.4|546.2|547.1|546.6|546.4|546.2|2346
1634899370000|2021-10-22 10:42:50|546.5|546.3|547.1|546.8|547.2|546.8|546.5|546.3|1623
1634899380000|2021-10-22 10:43:00|547.2||547.1||547.2||547.1||0
1634899390000|2021-10-22 10:43:10|547|546.7|546.8|546.7|547.1|546.7|546.8|546.7|2606
1634899400000|2021-10-22 10:43:20|546.9|546.8|547.1|546.8|547.1|547|546.9|546.7|10046
1634899410000|2021-10-22 10:43:30|547||547||547||547||0
1634899420000|2021-10-22 10:43:40|547.1||547.1||547.1||547||0
1634899430000|2021-10-22 10:43:50|547|546.7|546.7|546.5|547|546.7|546.7|546.3|1288
1634899440000|2021-10-22 10:44:00|546.6|546.4|546.5|546.2|546.7|546.4|546.5|546.2|861
1634899450000|2021-10-22 10:44:10|546.6|546.3|546.7|546.3|546.7|546.3|546.6|546.3|0
1634899470000|2021-10-22 10:44:30|546.6|546.4|546.3|546|546.6|546.4|546.3|546|2444
1634899480000|2021-10-22 10:44:40||545.9||546||546||545.9|29
1634899490000|2021-10-22 10:44:50|546.2|545.9|546.2|545.9|546.2|545.9|546.2|545.9|0
1634899500000|2021-10-22 10:45:00|546.1|545.8|546.1|545.8|546.1|545.8|546|545.8|629
1634899520000|2021-10-22 10:45:20||545.9||545.9||545.9||545.9|0
1634899530000|2021-10-22 10:45:30|546.2|546|546.1|545.7|546.2|546|546.1|545.7|627
1634899540000|2021-10-22 10:45:40|546|545.6|545.7|545.4|546|545.6|545.7|545.3|425
1634899550000|2021-10-22 10:45:50|||||||||1000
1634899560000|2021-10-22 10:46:00|545.8|545.5|545.3|545|545.9|545.6|545.3|545|3130
1634899570000|2021-10-22 10:46:10|545.4||545.3||545.4||545.3||34
1634899580000|2021-10-22 10:46:20|545.2|544.9|545|544.7|545.2|544.9|545|544.7|20
1634899590000|2021-10-22 10:46:30||544.8||544.8||544.8||544.8|0
1634899600000|2021-10-22 10:46:40|545.1|544.9|545.1|545|545.3|545.1|545.1|544.9|2557
1634899610000|2021-10-22 10:46:50|545.3|545.1|545.3|545.1|545.3|545.1|545.3|545.1|5
1634899620000|2021-10-22 10:47:00|545.2|545|545.2|545|545.2|545|545.2|545|0
1634899630000|2021-10-22 10:47:10|545.1||545.1||545.1||545.1||0
1634899640000|2021-10-22 10:47:20|545.3|545.1|545.1|545|545.4|545.1|545.1|545|2167
1634899650000|2021-10-22 10:47:30|545.2|545.1|545.7|545.5|545.8|545.6|545.2|545.1|4406
1634899660000|2021-10-22 10:47:40|545.8|545.4|545.7|545.5|545.8|545.5|545.6|545.2|2904
1634899670000|2021-10-22 10:47:50|545.6|545.4|545.2|544.9|545.6|545.4|545.2|544.9|2399
1634899690000|2021-10-22 10:48:10|545.1|545|545.1|544.9|545.1|545|545.1|544.9|40
1634899700000|2021-10-22 10:48:20|545|544.8|545|544.6|545.1|544.9|544.8|544.5|1624
1634899720000|2021-10-22 10:48:40|544.9|544.7|544.9|544.6|544.9|544.8|544.9|544.6|800
1634899730000|2021-10-22 10:48:50|545.2|544.7|545.5|545.3|545.7|545.3|545.1|544.7|10513
1634899740000|2021-10-22 10:49:00|545.6|545.4|545.6|545.3|545.6|545.4|545.6|545.3|475
1634899760000|2021-10-22 10:49:20|545.5||545.6||545.6||545.5||0
1634899770000|2021-10-22 10:49:30||545.4||545.4||545.4||545.4|50
1634899780000|2021-10-22 10:49:40|545.5|545.3|545.6|545.3|545.6|545.3|545.5|545.3|0
1634899790000|2021-10-22 10:49:50||545.4||545.4||545.4||545.4|0
1634899830000|2021-10-22 10:50:30|||||||||618
1634899840000|2021-10-22 10:50:40|545.7|545.5|546.1|545.8|546.1|545.8|545.7|545.5|2931
1634899850000|2021-10-22 10:50:50|546.2|545.7|546.2|545.9|546.3|545.9|546.2|545.7|200
1634899860000|2021-10-22 10:51:00|546.1|545.8|546.1|545.9|546.1|545.9|546.1|545.8|0
1634899870000|2021-10-22 10:51:10|546.2|546|546.2|545.9|546.2|546.1|546.2|545.9|411
1634899890000|2021-10-22 10:51:30||546||545.9||546||545.9|0
1634899910000|2021-10-22 10:51:50|546.1|545.8|545.9|545.6|546.1|545.9|545.9|545.6|3088
1634899920000|2021-10-22 10:52:00|546|545.7|546|545.8|546.2|546|545.9|545.7|3507
1634899930000|2021-10-22 10:52:10||545.9||545.8||545.9||545.8|0
1634899940000|2021-10-22 10:52:20|546.3|545.9|546.1|545.8|546.4|546.1|546|545.8|4716
1634899950000|2021-10-22 10:52:30|546||546||546||546||0
1634899960000|2021-10-22 10:52:40|546.1|545.9|546.1|545.8|546.1|545.9|546|545.8|200
1634899980000|2021-10-22 10:53:00|546.2|545.9|546.3|546.1|546.3|546.1|546.2|545.9|1199
1634900000000|2021-10-22 10:53:20|546.4|546.2|546.7|546.4|546.7|546.4|546.4|546.2|910
1634900010000|2021-10-22 10:53:30|546.6||546.6||546.6||546.6||0
1634900030000|2021-10-22 10:53:50|546.7||546.7||546.7||546.7||150
1634900090000|2021-10-22 10:54:50|546.6||546.6||546.6||546.6||0
1634900130000|2021-10-22 10:55:30|546.7|546.5|546.7|546.5|546.7|546.5|546.7|546.5|807
1634900140000|2021-10-22 10:55:40|546.8|546.6|547|546.7|547|546.7|546.8|546.6|1339
1634900150000|2021-10-22 10:55:50|546.8|546.6|546.9|546.6|547|546.7|546.8|546.6|5831
1634900160000|2021-10-22 10:56:00|546.8|546.5|546.1|545.8|546.8|546.5|546.1|545.8|1373
1634900170000|2021-10-22 10:56:10|546.2|545.9|546.2|545.8|546.3|546|546.1|545.8|101
1634900180000|2021-10-22 10:56:20|546.1|545.9|546.2|545.9|546.2|545.9|546.1|545.9|0
1634900190000|2021-10-22 10:56:30|546.4|546.3|546.5|546.3|546.7|546.3|546.3|546|11705
1634900200000|2021-10-22 10:56:40|||||||||500
1634900220000|2021-10-22 10:57:00|||||||||200
1634900230000|2021-10-22 10:57:10|||||||||500
1634900240000|2021-10-22 10:57:20|546.6|546.4|546.6|546.3|546.8|546.5|546.6|546.3|4675
1634900260000|2021-10-22 10:57:40|546.5|546.4|546.7|546.5|546.8|546.5|546.5|546.3|564
1634900270000|2021-10-22 10:57:50||546.6||546.5||546.6||546.5|1277
1634900280000|2021-10-22 10:58:00|546.6|546.4|546.2|545.9|546.6|546.4|546.2|545.9|2592
1634900290000|2021-10-22 10:58:10|546.3|546|546.4|546.1|546.5|546.3|546.3|545.9|1491
1634900310000|2021-10-22 10:58:30||546.2||546.1||546.2||546.1|0
1634900320000|2021-10-22 10:58:40|546|545.9|546.1|545.8|546.4|546|545.9|545.6|15881
1634900340000|2021-10-22 10:59:00|546||546||546.1||546||0
1634900360000|2021-10-22 10:59:20|545.9||546||546||545.9||2487
1634900370000|2021-10-22 10:59:30|546.1|545.9|546.3|546.1|546.3|546.1|546.1|545.9|2390
1634900380000|2021-10-22 10:59:40||546||546.1||546.1||546|0
1634900390000|2021-10-22 10:59:50|546.2|546.2|546.6|546.4|546.7|546.5|546.2|546|2174
1634900400000|2021-10-22 11:00:00||546.3||546.3||546.3||546.3|0
1634900520000|2021-10-22 11:02:00|547.4|546.5|547|546.6|547.4|546.8|546.7|545.9|5375
1634900530000|2021-10-22 11:02:10|546.9|546.7|546.5|546.2|547|546.7|546.4|546.2|6485
1634900540000|2021-10-22 11:02:20|546.6|546.3|546.9|546.6|547|546.7|546.3|546.2|6104
1634900560000|2021-10-22 11:02:40|547|546.7|547.3|547.1|547.5|547.2|546.9|546.7|10170
1634900570000|2021-10-22 11:02:50|547.2|547|547|546.7|547.2|547|547|546.7|486
1634900580000|2021-10-22 11:03:00|546.9|546.6|546.7|546.5|546.9|546.6|546.7|546.5|3043
1634900600000|2021-10-22 11:03:20|546.8|546.6|547|546.7|547|546.7|546.8|546.6|768
1634900610000|2021-10-22 11:03:30|546.9|546.8|546.9|546.7|547|546.8|546.9|546.7|860
1634900620000|2021-10-22 11:03:40|547|546.6|546.9|546.6|547|546.6|546.9|546.6|0
1634900630000|2021-10-22 11:03:50|547|546.7|546.9|546.6|547|546.7|546.9|546.6|0
1634900660000|2021-10-22 11:04:20|547|546.7|546.9|546.7|547.4|547.1|546.8|546.6|24399
1634900670000|2021-10-22 11:04:30|547|546.6|547.5|547.3|547.8|547.4|546.9|546.6|25492
1634900680000|2021-10-22 11:04:40|547.7|547.4|547.6|547.3|547.9|547.6|547.6|547.3|4084
1634900710000|2021-10-22 11:05:10|547.7|547.4|547.9|547.6|547.9|547.6|547.7|547.4|961
1634900720000|2021-10-22 11:05:20|547.8||547.8||547.8||547.8||0
1634900730000|2021-10-22 11:05:30|547.9|547.7|547.8|547.6|548|547.8|547.8|547.6|7259
1634900740000|2021-10-22 11:05:40|547.7|547.5|548.2|547.9|548.3|548|547.7|547.4|7597
1634900750000|2021-10-22 11:05:50|548||548.2||548.2||548||1020
1634900760000|2021-10-22 11:06:00|548.1|548|548|547.7|548.1|548|548|547.7|1041
1634900770000|2021-10-22 11:06:10||547.8||547.8||547.8||547.8|0
1634900780000|2021-10-22 11:06:20||547.7||547.7||547.7||547.7|0
1634900800000|2021-10-22 11:06:40|547.9||547.8||547.9||547.8||1910
1634900810000|2021-10-22 11:06:50|547.7|547.5|547.8|547.5|547.8|547.5|547.7|547.4|610
1634900820000|2021-10-22 11:07:00|547.9|547.6|547.9|547.6|547.9|547.7|547.9|547.6|407
1634900830000|2021-10-22 11:07:10|547.8|547.5|547.8|547.5|547.8|547.5|547.8|547.5|0
1634900840000|2021-10-22 11:07:20|547.7|547.4|547.6|547.4|547.7|547.5|547.6|547.3|131
1634900860000|2021-10-22 11:07:40|547.5|547.3|547.2|547|547.6|547.3|547.2|547|465
1634900870000|2021-10-22 11:07:50|||||||||2
1634900890000|2021-10-22 11:08:10|547.3|547.1|547.4|547.2|547.4|547.2|547.3|547.1|1482
1634900900000|2021-10-22 11:08:20|547.5|547.3|547.6|547.4|547.6|547.4|547.5|547.3|3526
1634900920000|2021-10-22 11:08:40|547.7|547.5|547.8|547.5|547.9|547.6|547.6|547.5|3077
1634900930000|2021-10-22 11:08:50|547.7||547.7||547.7||547.7||0
1634900940000|2021-10-22 11:09:00|547.8||547.7||547.8||547.7||0
1634900950000|2021-10-22 11:09:10|547.8||547.9||547.9||547.8||0
1634900960000|2021-10-22 11:09:20|547.8||547.8||547.8||547.8||0
1634900970000|2021-10-22 11:09:30|547.7|547.6|547.9|547.6|547.9|547.6|547.7|547.5|2352
1634900980000|2021-10-22 11:09:40||547.7||547.7||547.7||547.7|0
1634901000000|2021-10-22 11:10:00|548|547.8|548|547.8|548.1|547.8|548|547.8|1092
1634901010000|2021-10-22 11:10:10|548.2|547.9|548.4|548|548.5|548.1|548.1|547.9|6636
1634901020000|2021-10-22 11:10:20||547.9||547.9||547.9||547.9|0
1634901030000|2021-10-22 11:10:30|548.3|548|548.2|548|548.3|548|548.2|547.9|500
1634901050000|2021-10-22 11:10:50|548.1||548.2||548.2||548.1||1876
1634901060000|2021-10-22 11:11:00|548.3|548.1|548.5|548.2|548.6|548.3|548.2|548.1|1564
1634901070000|2021-10-22 11:11:10|548.6|548.3|548.5|548.2|548.6|548.3|548.5|548.2|0
1634901080000|2021-10-22 11:11:20|548.6||548.6||548.6||548.6||0
1634901090000|2021-10-22 11:11:30|548.5|548.1|548.5|548.2|548.5|548.2|548.4|548.1|3295
1634901120000|2021-10-22 11:12:00|548.6|548.3|548|547.8|548.6|548.3|548|547.8|5229
1634901130000|2021-10-22 11:12:10|547.9||548||548||547.9||260
1634901140000|2021-10-22 11:12:20|548.1|547.9|548.6|548.3|548.6|548.4|548.1|547.8|1583
1634901150000|2021-10-22 11:12:30|548.3|548.2|548.5|548.1|548.6|548.2|548.3|548.1|1083
1634901160000|2021-10-22 11:12:40|548.4|548|548.3|548|548.4|548|548.3|548|1714
1634901170000|2021-10-22 11:12:50|548.2||548.2||548.2||548.2||300
1634901180000|2021-10-22 11:13:00|548.3||548.2||548.3||548.2||0
1634901190000|2021-10-22 11:13:10|548.1|547.9|547.7|547.4|548.1|547.9|547.7|547.4|1942
1634901200000|2021-10-22 11:13:20|547.8|547.3|547.9|547.6|547.9|547.7|547.7|547.3|131
1634901210000|2021-10-22 11:13:30||547.7||547.6||547.7||547.6|0
1634901220000|2021-10-22 11:13:40|548.1|547.7|548|547.8|548.2|547.9|548|547.7|4871
1634901230000|2021-10-22 11:13:50|548.4|547.9|548.4|548.3|548.6|548.3|548.4|547.8|4939
1634901240000|2021-10-22 11:14:00|548.6|548.4|548.6|548.4|548.8|548.5|548.6|548.4|1260
1634901250000|2021-10-22 11:14:10|548.7|548.5|548.7|548.4|548.7|548.5|548.6|548.4|120
1634901270000|2021-10-22 11:14:30||548.5||548.5||548.5||548.5|0
1634901280000|2021-10-22 11:14:40|548.6|548.6|549|548.8|549|548.8|548.6|548.6|3127
1634901290000|2021-10-22 11:14:50|548.9|548.7|548.9|548.5|548.9|548.7|548.8|548.5|539
1634901300000|2021-10-22 11:15:00|548.8||548.8||548.8||548.8||0
1634901320000|2021-10-22 11:15:20|548.7||548.8||548.8||548.7||0
1634901330000|2021-10-22 11:15:30|548.9||548.8||548.9||548.8||0
1634901350000|2021-10-22 11:15:50|548.7|548.4|548.8|548.5|548.8|548.5|548.6|548.4|1340
1634901360000|2021-10-22 11:16:00|548.7|548.6|548.8|548.6|548.8|548.6|548.7|548.6|0
1634901370000|2021-10-22 11:16:10|548.7|548.5|548.8|548.5|548.8|548.5|548.7|548.5|183
1634901390000|2021-10-22 11:16:30||548.6||548.5||548.6||548.5|100
1634901400000|2021-10-22 11:16:40|548.7||548.7||548.7||548.7||0
1634901420000|2021-10-22 11:17:00|548.6|548.4|548.5|548.3|548.6|548.4|548.5|548.3|1557
1634901480000|2021-10-22 11:18:00|548.6|548.5|548.3|548|548.6|548.5|548.2|548|12086
1634901490000|2021-10-22 11:18:10|548.5|548.1|548.2|548|548.5|548.2|548.2|548|3000
1634901520000|2021-10-22 11:18:40|548.4|548.1|548.2|548.1|548.4|548.1|548.2|548.1|241
1634901530000|2021-10-22 11:18:50|548.3|548.2|548.5|548.2|548.5|548.3|548.3|548.2|416
1634901550000|2021-10-22 11:19:10|548.4||548.4||548.4||548.4||0
1634901560000|2021-10-22 11:19:20|548.5|548.5|548.6|548.4|548.7|548.5|548.5|548.3|9000
1634901570000|2021-10-22 11:19:30|548.5|548.3|548.5|548.3|548.5|548.3|548.5|548.3|0
1634901580000|2021-10-22 11:19:40|548.4||548.4||548.5||548.4||0
1634901590000|2021-10-22 11:19:50|548.5|548.4|548.8|548.5|548.8|548.5|548.5|548.4|1010
1634901600000|2021-10-22 11:20:00|548.7|548.4|548.7|548.3|548.7|548.4|548.7|548.3|1216
1634901610000|2021-10-22 11:20:10|548.6|548.4|548.6|548.3|548.6|548.4|548.6|548.3|25
1634901640000|2021-10-22 11:20:40|548.5||548.5||548.5||548.5||0
1634901660000|2021-10-22 11:21:00|548.3|548.2|548.2|547.9|548.3|548.2|548.1|547.9|4997
1634901670000|2021-10-22 11:21:10|547.9|547.8|548.1|547.8|548.3|548.1|547.9|547.8|7632
1634901680000|2021-10-22 11:21:20||547.9||547.9||547.9||547.9|0
1634901700000|2021-10-22 11:21:40|548.3|548|548.2|548|548.3|548.1|548.1|547.9|4109
1634901720000|2021-10-22 11:22:00|548.3|548.1|548.5|548.2|548.5|548.2|548.3|548.1|1530
1634901740000|2021-10-22 11:22:20||548.3||548.2||548.3||548.2|0
1634901750000|2021-10-22 11:22:30|548.4|548.3|548.5|548.2|548.5|548.3|548.4|548.2|1059
1634901770000|2021-10-22 11:22:50|548.2|548.1|548.4|548.1|548.4|548.1|548.2|548.1|10000
1634901780000|2021-10-22 11:23:00|548.3|548|548.1|547.8|548.3|548|548.1|547.8|166
1634901800000|2021-10-22 11:23:20|548|547.9|548.1|547.9|548.1|547.9|548|547.9|1133
1634901810000|2021-10-22 11:23:30|548|547.8|548|547.8|548|547.8|548|547.8|0
1634901830000|2021-10-22 11:23:50|548.1|547.9|548.1|547.9|548.2|547.9|548.1|547.9|1500
1634901840000|2021-10-22 11:24:00|548.2||548.2||548.2||548.2||0
1634901850000|2021-10-22 11:24:10|548.1|547.8|548.1|547.8|548.1|547.8|548|547.8|141
1634901870000|2021-10-22 11:24:30|548||547.9||548||547.9||0
1634901880000|2021-10-22 11:24:40|547.8|547.7|547.9|547.7|547.9|547.7|547.8|547.7|483
1634901890000|2021-10-22 11:24:50|548|547.8|548.2|548|548.6|548.2|548|547.8|4307
1634901900000|2021-10-22 11:25:00|548.1|547.9|547.9|547.7|548.1|547.9|547.9|547.7|2500
1634901920000|2021-10-22 11:25:20|548|547.8|548|547.7|548|547.8|548|547.7|461
1634901930000|2021-10-22 11:25:30|547.9|547.6|547.7|547.5|547.9|547.6|547.7|547.5|0
1634901950000|2021-10-22 11:25:50|547.6|547.6|547.7|547.4|547.7|547.6|547.6|547.4|1136
1634901960000|2021-10-22 11:26:00|547.6|547.3|547.5|547.2|547.6|547.3|547.5|547.2|153
1634901970000|2021-10-22 11:26:10|547.4|547.1|547.3|547.1|547.4|547.1|547.3|547.1|242
1634902020000|2021-10-22 11:27:00||547||547||547||547|0
1634902030000|2021-10-22 11:27:10|547.2||547.2||547.3||547.2||0
1634902040000|2021-10-22 11:27:20|547.1|546.9|546.9|546.6|547.1|546.9|546.8|546.6|5039
1634902050000|2021-10-22 11:27:30||546.7||546.6||546.7||546.6|170
1634902060000|2021-10-22 11:27:40|546.8||546.8||546.8||546.8||0
1634902070000|2021-10-22 11:27:50|546.9|546.7|546.8|546.6|546.9|546.7|546.8|546.6|0
1634902080000|2021-10-22 11:28:00|546.9|546.7|546.9|546.7|547|546.8|546.9|546.7|1460
1634902090000|2021-10-22 11:28:10|547|546.8|547|546.7|547|546.8|546.9|546.7|982
1634902110000|2021-10-22 11:28:30|546.9|546.6|546.9|546.6|546.9|546.7|546.8|546.6|2149
1634902120000|2021-10-22 11:28:40|546.8||546.8||546.8||546.8||84
1634902130000|2021-10-22 11:28:50|546.9|546.7|547|546.7|547|546.7|546.9|546.7|348
1634902140000|2021-10-22 11:29:00|546.9|546.8|547|546.7|547|546.8|546.9|546.6|1093
1634902150000|2021-10-22 11:29:10||546.8||546.8||546.9||546.7|0
1634902160000|2021-10-22 11:29:20|546.9|546.7|547|546.8|547|546.9|546.9|546.7|105
1634902170000|2021-10-22 11:29:30|||||||||20
1634902180000|2021-10-22 11:29:40|546.9|546.7|546.9|546.7|546.9|546.7|546.9|546.7|37
1634902210000|2021-10-22 11:30:10|546.8|546.6|546.8|546.5|546.8|546.6|546.6|546.5|160
1634902230000|2021-10-22 11:30:30|546.7|546.4|546.5|546.3|546.7|546.4|546.5|546.3|209
1634902240000|2021-10-22 11:30:40|546.4||546.5||546.5||546.4||0
1634902250000|2021-10-22 11:30:50|546.6|546.4|546.8|546.7|546.9|546.7|546.6|546.4|1770
1634902260000|2021-10-22 11:31:00||546.6||546.6||546.6||546.6|0
1634902270000|2021-10-22 11:31:10||546.7||546.6||546.7||546.6|0
1634902290000|2021-10-22 11:31:30|546.9|546.7|546.9|546.7|546.9|546.7|546.9|546.7|500
1634902300000|2021-10-22 11:31:40|546.8|546.6|546.8|546.5|546.8|546.6|546.7|546.5|340
1634902310000|2021-10-22 11:31:50|546.9|546.6|546.8|546.5|546.9|546.6|546.8|546.5|600
1634902320000|2021-10-22 11:32:00|546.9|546.6|546.8|546.5|546.9|546.6|546.8|546.5|800
1634902330000|2021-10-22 11:32:10|546.7||546.7||546.7||546.7||0
1634902340000|2021-10-22 11:32:20|546.9|546.6|546.9|546.6|546.9|546.6|546.7|546.6|790
1634902350000|2021-10-22 11:32:30|546.8||546.8||546.8||546.8||0
1634902360000|2021-10-22 11:32:40||546.5||546.5||546.5||546.5|0
1634902380000|2021-10-22 11:33:00|546.7|546.6|546.7|546.5|546.8|546.6|546.7|546.5|0
1634902420000|2021-10-22 11:33:40|546.9|546.6|546.8|546.6|546.9|546.7|546.8|546.6|388
1634902430000|2021-10-22 11:33:50||546.7||546.6||546.7||546.6|0
1634902440000|2021-10-22 11:34:00|547.1|547|547.2|547|547.2|547|546.9|546.7|11344
1634902450000|2021-10-22 11:34:10|547.3|547.1|547.3|547|547.4|547.2|547.3|547|711
1634902460000|2021-10-22 11:34:20||547.1||547.1||547.1||547.1|0
1634902470000|2021-10-22 11:34:30||547||547||547||547|0
1634902480000|2021-10-22 11:34:40||547.1||547.1||547.1||547.1|0
1634902500000|2021-10-22 11:35:00|547.4|547.2|547.6|547.4|547.7|547.4|547.4|547.2|1050
1634902510000|2021-10-22 11:35:10|547.7|547.5|547.8|547.5|547.9|547.6|547.7|547.5|3
1634902540000|2021-10-22 11:35:40|547.7|547.6|547.7|547.5|548|547.7|547.7|547.5|8099
1634902550000|2021-10-22 11:35:50|547.8|547.6|548.1|547.9|548.2|548|547.8|547.6|7803
1634902560000|2021-10-22 11:36:00|548|547.8|547.5|547.2|548|547.8|547.5|547.2|2651
1634902570000|2021-10-22 11:36:10|547.4||547.3||547.4||547.3||0
1634902580000|2021-10-22 11:36:20|547.2|547.1|547.2|547|547.2|547.1|547.2|547|2048
1634902610000|2021-10-22 11:36:50|547.3|547.1|547.3|547.1|547.3|547.1|547.3|547.1|499
1634902620000|2021-10-22 11:37:00|547.4|547.2|547.5|547.3|547.5|547.3|547.4|547.2|956
1634902630000|2021-10-22 11:37:10|547.6|547.4|547.8|547.5|547.8|547.6|547.6|547.4|279
1634902640000|2021-10-22 11:37:20|547.9|547.6|548.1|547.8|548.1|547.8|547.9|547.6|0
1634902650000|2021-10-22 11:37:30|548.2|547.9|548.2|548|548.3|548.1|548.2|547.9|639
1634902660000|2021-10-22 11:37:40|548.3|547.9|548.3|548|548.4|548.1|548.3|547.9|125
1634902680000|2021-10-22 11:38:00|548.2|547.9|548.2|547.9|548.2|547.9|548.2|547.9|0
1634902690000|2021-10-22 11:38:10||548||548||548||548|800
1634902700000|2021-10-22 11:38:20||547.9||547.9||548||547.9|0
1634902710000|2021-10-22 11:38:30|548.3|548|548.3|548.1|548.3|548.1|548.3|548|208
1634902720000|2021-10-22 11:38:40||548||548.1||548.1||548|0
1634902730000|2021-10-22 11:38:50||548.2||548.1||548.2||548.1|45
1634902740000|2021-10-22 11:39:00|548.2|548|548|547.8|548.2|548|548|547.8|4051
1634902750000|2021-10-22 11:39:10|547.9|547.9|548|547.8|548|547.9|547.9|547.8|144
1634902790000|2021-10-22 11:39:50|548.4|547.9|548.5|548.2|548.7|548.3|548.2|547.9|18618
1634902800000|2021-10-22 11:40:00|548.4||548.5||548.5||548.4||400
1634902810000|2021-10-22 11:40:10||548.3||548.2||548.3||548.2|0
1634902820000|2021-10-22 11:40:20|548.6|548.3|548.6|548.3|548.7|548.5|548.6|548.3|2749
1634902850000|2021-10-22 11:40:50|548.5||548.5||548.5||548.5||102
1634902860000|2021-10-22 11:41:00|548.4|548.2|548.4|548.2|548.4|548.2|548.4|548.2|22
1634902870000|2021-10-22 11:41:10|548.3|548.1|548.3|548.1|548.3|548.1|548.3|548.1|370
1634902890000|2021-10-22 11:41:30|548.2|548|548.2|547.9|548.2|548|548.2|547.9|1552
1634902900000|2021-10-22 11:41:40|||||||||55
1634902920000|2021-10-22 11:42:00||548||547.9||548||547.9|0
1634902950000|2021-10-22 11:42:30|548.1|547.8|548.2|547.9|548.2|547.9|548.1|547.8|0
1634902970000|2021-10-22 11:42:50|548.1|547.8|548.1|547.9|548.2|547.9|548.1|547.8|255
1634902980000|2021-10-22 11:43:00|548|547.8|548|547.8|548|547.8|548|547.8|1023
1634903010000|2021-10-22 11:43:30|547.8|547.7|548|547.7|548|547.8|547.8|547.6|3204
1634903020000|2021-10-22 11:43:40|547.9||547.9||547.9||547.9||0
1634903030000|2021-10-22 11:43:50|548|547.8|547.9|547.7|548|547.8|547.9|547.7|100
1634903060000|2021-10-22 11:44:20|548|547.8|548|547.7|548|547.8|547.8|547.7|1289
1634903070000|2021-10-22 11:44:30||547.8||547.8||547.8||547.8|0
1634903080000|2021-10-22 11:44:40|547.8|547.7|547.6|547.4|548|547.8|547.6|547.4|3826
1634903090000|2021-10-22 11:44:50|547.5|547.3|547.3|547.2|547.5|547.4|547.3|547.2|25
1634903100000|2021-10-22 11:45:00||547.1||547||547.1||547|196
1634903110000|2021-10-22 11:45:10|547.2|546.9|547.2|546.9|547.2|547|547.2|546.9|0
1634903130000|2021-10-22 11:45:30|547.1|546.8|547.1|546.9|547.1|546.9|547.1|546.8|0
1634903150000|2021-10-22 11:45:50||547||546.9||547||546.9|0
1634903160000|2021-10-22 11:46:00|547|546.8|546.8|546.6|547|546.8|546.8|546.6|29
1634903170000|2021-10-22 11:46:10|546.7|546.5|546.8|546.5|546.8|546.6|546.7|546.5|2800
1634903180000|2021-10-22 11:46:20|546.7|546.6|546.7|546.5|546.7|546.6|546.6|546.5|219
1634903210000|2021-10-22 11:46:50|546.8|546.6|547.2|547|547.4|547.1|546.8|546.6|2646
1634903240000|2021-10-22 11:47:20|547.3|547.1|547.3|547|547.5|547.4|547.2|547|10154
1634903250000|2021-10-22 11:47:30||547.1||547.1||547.1||547.1|0
1634903260000|2021-10-22 11:47:40|547.4|547.2|547.4|547.2|547.5|547.3|547.4|547.1|314
1634903270000|2021-10-22 11:47:50||547.1||547.2||547.2||547.1|0
1634903280000|2021-10-22 11:48:00|547.3|547.1|547.1|546.8|547.3|547.1|547.1|546.8|1732
1634903290000|2021-10-22 11:48:10|547|546.7|547.1|546.7|547.1|546.8|546.9|546.7|854
1634903300000|2021-10-22 11:48:20|547|546.8|547.1|546.8|547.1|546.8|547|546.8|0
1634903310000|2021-10-22 11:48:30|547||547||547||547||0
1634903320000|2021-10-22 11:48:40||546.7||546.8||546.8||546.7|0
1634903330000|2021-10-22 11:48:50||546.7||546.7||546.7||546.7|0
1634903340000|2021-10-22 11:49:00||546.8||546.8||546.8||546.8|40
1634903350000|2021-10-22 11:49:10|546.9|546.7|546.9|546.7|547|546.7|546.8|546.7|494
1634903370000|2021-10-22 11:49:30|547|546.8|547.1|546.9|547.1|546.9|547|546.8|1522
1634903380000|2021-10-22 11:49:40|547|546.8|547|546.8|547|546.8|546.9|546.7|1500
1634903390000|2021-10-22 11:49:50|547.3|547.2|547.7|547.4|547.8|547.4|547.2|546.9|23772
1634903400000|2021-10-22 11:50:00|547.6||547.7||547.7||547.6||0
1634903410000|2021-10-22 11:50:10|547.8|547.5|547.8|547.5|547.8|547.5|547.8|547.5|0
1634903420000|2021-10-22 11:50:20|547.7||547.7||547.8||547.7||2800
1634903430000|2021-10-22 11:50:30|547.8|547.6|547.8|547.5|547.9|547.7|547.8|547.5|279
1634903440000|2021-10-22 11:50:40|547.9|547.6|547.9|547.6|547.9|547.7|547.9|547.6|550
1634903450000|2021-10-22 11:50:50|547.8|547.5|547.7|547.4|547.8|547.5|547.6|547.4|724
1634903460000|2021-10-22 11:51:00|548|547.9|547.8|547.5|548.2|547.9|547.8|547.5|15281
1634903490000|2021-10-22 11:51:30|547.7|547.4|547.7|547.4|547.7|547.4|547.7|547.4|0
1634903500000|2021-10-22 11:51:40||547.5||547.4||547.5||547.4|0
1634903520000|2021-10-22 11:52:00|547.8|547.5|547.8|547.6|547.8|547.6|547.8|547.5|279
1634903530000|2021-10-22 11:52:10|547.9|547.7|548.1|547.8|548.2|547.9|547.9|547.7|2773
1634903550000|2021-10-22 11:52:30||547.9||547.8||547.9||547.8|1000
1634903560000|2021-10-22 11:52:40|548||548||548||548||0
1634903600000|2021-10-22 11:53:20|547.9|547.7|547.9|547.7|547.9|547.7|547.8|547.6|1373
1634903610000|2021-10-22 11:53:30|548|547.8|548|547.8|548|547.9|548|547.8|754
1634903620000|2021-10-22 11:53:40|548.1|547.9|548.2|548|548.2|548|548.1|547.9|585
1634903630000|2021-10-22 11:53:50|548.1|548.1|548|547.7|548.1|548.1|548|547.7|32
1634903640000|2021-10-22 11:54:00|547.9||548||548||547.9||0
1634903650000|2021-10-22 11:54:10|547.9||547.9||547.9||547.9||0
1634903660000|2021-10-22 11:54:20|548||547.9||548||547.9||0
1634903680000|2021-10-22 11:54:40|||||||||344
1634903730000|2021-10-22 11:55:30|547.8|547.6|547.8|547.5|547.8|547.6|547.7|547.5|4068
1634903740000|2021-10-22 11:55:40|547.7||547.7||547.7||547.7||0
1634903750000|2021-10-22 11:55:50|547.5|547.4|547.7|547.4|547.7|547.4|547.5|547.4|1000
1634903760000|2021-10-22 11:56:00|547.6|547.5|547.6|547.4|547.7|547.5|547.6|547.4|1000
1634903770000|2021-10-22 11:56:10|547.5|547.5|547.6|547.4|547.7|547.5|547.5|547.4|1548
1634903780000|2021-10-22 11:56:20|547.7|547.5|547.9|547.8|547.9|547.8|547.7|547.5|5500
1634903790000|2021-10-22 11:56:30|547.8|547.7|547.9|547.6|547.9|547.7|547.8|547.6|7798
1634903800000|2021-10-22 11:56:40||547.7||547.7||547.7||547.7|0
1634903810000|2021-10-22 11:56:50|547.8|547.6|547.8|547.6|547.8|547.7|547.8|547.6|382
1634903840000|2021-10-22 11:57:20|547.7|547.5|547.7|547.4|547.7|547.5|547.7|547.4|1693
1634903850000|2021-10-22 11:57:30|547.6||547.6||547.6||547.6||0
1634903860000|2021-10-22 11:57:40|547.9|547.5|548.3|548.1|548.3|548.2|547.9|547.5|6307
1634903880000|2021-10-22 11:58:00|548.2|548|548.1|547.9|548.2|548|548.1|547.8|1636
1634903890000|2021-10-22 11:58:10|548||548||548||548||100
1634903900000|2021-10-22 11:58:20|548.1|548|548.1|547.9|548.1|548|548.1|547.9|2011
1634903960000|2021-10-22 11:59:20|548.2|548|548|547.8|548.2|548.1|548|547.8|2382
1634903970000|2021-10-22 11:59:30|548.2|547.9|548.1|547.9|548.3|547.9|548|547.8|5870
1634903980000|2021-10-22 11:59:40||547.8||547.8||547.8||547.8|179
1634903990000|2021-10-22 11:59:50||547.9||547.9||547.9||547.9|0
1634904000000|2021-10-22 12:00:00|||||||||1000
1634904010000|2021-10-22 12:00:10|548|547.8|548.1|547.9|548.1|547.9|548|547.8|205
1634904020000|2021-10-22 12:00:20|||||||||14
1634904040000|2021-10-22 12:00:40|548|547.8|547.8|547.5|548|547.8|547.7|547.5|6552
1634904050000|2021-10-22 12:00:50|547.7|547.4|547.8|547.6|547.8|547.6|547.7|547.4|1200
1634904060000|2021-10-22 12:01:00|547.7|547.5|547.6|547.5|547.7|547.6|547.6|547.5|2000
1634904070000|2021-10-22 12:01:10|547.7|547.6|547.7|547.5|547.8|547.6|547.7|547.5|1069
1634904090000|2021-10-22 12:01:30|547.6|547.4|547.7|547.5|547.7|547.5|547.6|547.4|240
1634904110000|2021-10-22 12:01:50|||||||||91
1634904150000|2021-10-22 12:02:30||547.6||547.6||547.6||547.6|45
1634904180000|2021-10-22 12:03:00|547.6|547.5|547.6|547.4|547.6|547.5|547.6|547.4|1550
1634904220000|2021-10-22 12:03:40|547.7|547.5|547.7|547.5|547.7|547.5|547.7|547.5|1000
1634904230000|2021-10-22 12:03:50|547.6||547.6||547.6||547.6||0
1634904260000|2021-10-22 12:04:20||547.4||547.4||547.4||547.4|960
1634904270000|2021-10-22 12:04:30|547.7|547.5|547.8|547.6|547.8|547.7|547.7|547.5|3104
1634904300000|2021-10-22 12:05:00|547.9|547.7|548.1|547.8|548.1|547.9|547.9|547.7|2015
1634904310000|2021-10-22 12:05:10||547.9||547.9||548||547.9|1115
1634904320000|2021-10-22 12:05:20||547.8||547.8||547.8||547.8|0
1634904330000|2021-10-22 12:05:30|548||548.1||548.1||548||0
1634904340000|2021-10-22 12:05:40||547.9||547.9||547.9||547.9|0
1634904350000|2021-10-22 12:05:50||547.8||547.8||547.8||547.8|0
1634904360000|2021-10-22 12:06:00||547.9||547.9||547.9||547.9|0
1634904370000|2021-10-22 12:06:10|548.2|547.8|548.6|548.3|548.6|548.4|548.2|547.8|11030
1634904380000|2021-10-22 12:06:20|548.5||548.5||548.5||548.4||0
1634904400000|2021-10-22 12:06:40|548.4|548.2|548.3|548.2|548.4|548.2|548.3|548.2|3409
1634904410000|2021-10-22 12:06:50|548.2|548.1|548.2|548|548.3|548.1|548.2|548|2000
1634904450000|2021-10-22 12:07:30|548.1|547.9|548|547.9|548.1|548|548|547.9|31
1634904540000|2021-10-22 12:09:00|548.1|548|548|547.9|548.1|548|548|547.9|6608
1634904570000|2021-10-22 12:09:30|548.1|547.8|548|547.8|548.1|547.8|548|547.8|2764
1634904580000|2021-10-22 12:09:40|547.9|547.7|547.8|547.7|547.9|547.7|547.8|547.7|16880
1634904590000|2021-10-22 12:09:50|||||||||1585
1634904600000|2021-10-22 12:10:00|||||||||300
1634904610000|2021-10-22 12:10:10|547.9|547.8|547.8|547.7|548|547.9|547.8|547.7|2859
1634904620000|2021-10-22 12:10:20|547.9|547.8|548|547.7|548|547.8|547.8|547.7|789
1634904630000|2021-10-22 12:10:30|547.9|547.8|547.9|547.7|547.9|547.8|547.9|547.7|339
1634904640000|2021-10-22 12:10:40|548|547.8|547.9|547.8|548|547.8|547.9|547.8|568
1634904660000|2021-10-22 12:11:00|547.8|547.7|547.8|547.6|547.9|547.7|547.8|547.6|1933
1634904670000|2021-10-22 12:11:10|||||||||114
1634904680000|2021-10-22 12:11:20||547.7||547.7||547.7||547.7|2000
1634904690000|2021-10-22 12:11:30|547.7|547.6|547.4|547.1|547.7|547.6|547.3|547.1|8174
1634904700000|2021-10-22 12:11:40|547.5|547.2|547.6|547.4|547.6|547.5|547.4|547.2|2581
1634904710000|2021-10-22 12:11:50|547.7|547.5|547.7|547.5|547.7|547.6|547.6|547.5|1301
1634904720000|2021-10-22 12:12:00|547.6|547.4|547.5|547.3|547.6|547.4|547.5|547.2|1194
1634904730000|2021-10-22 12:12:10|547.4|547.2|547.5|547.3|547.5|547.3|547.3|547.2|832
1634904750000|2021-10-22 12:12:30|547.4|547.2|547.5|547.3|547.5|547.4|547.4|547.2|2220
1634904760000|2021-10-22 12:12:40|547.4||547.5||547.5||547.4||612
1634904770000|2021-10-22 12:12:50|547.6|547.4|547.5|547.3|547.6|547.4|547.5|547.3|2178
1634904790000|2021-10-22 12:13:10||547.4||547.3||547.4||547.3|300
1634904820000|2021-10-22 12:13:40|547.8|547.4|547.6|547.5|547.8|547.5|547.6|547.4|8700
1634904840000|2021-10-22 12:14:00|547.5|547.4|547.5|547.3|547.5|547.4|547.5|547.3|53
1634904860000|2021-10-22 12:14:20|547.6|547.4|547.6|547.4|547.6|547.5|547.6|547.4|1668
1634904880000|2021-10-22 12:14:40|547.7|547.5|547.6|547.5|547.8|547.5|547.6|547.5|859
1634904890000|2021-10-22 12:14:50|547.7|547.4|547.7|547.4|547.7|547.4|547.7|547.4|7
1634904900000|2021-10-22 12:15:00||547.5||547.4||547.5||547.4|0
1634904910000|2021-10-22 12:15:10|547.6||547.6||547.6||547.6||0
1634904920000|2021-10-22 12:15:20|547.5||547.6||547.6||547.5||0
1634904930000|2021-10-22 12:15:30|547.7|547.5|547.6|547.5|547.8|547.6|547.6|547.5|557
1634904940000|2021-10-22 12:15:40|547.7||547.7||547.7||547.7||8
1634904960000|2021-10-22 12:16:00|547.6|547.6|547.6|547.5|547.6|547.6|547.6|547.5|1024
1634904980000|2021-10-22 12:16:20|547.7|547.6|547.8|547.6|548|547.7|547.6|547.5|8377
1634904990000|2021-10-22 12:16:30|547.9|547.7|548|547.7|548|547.8|547.9|547.7|813
1634905000000|2021-10-22 12:16:40|547.8||547.8||547.8||547.8||0
1634905010000|2021-10-22 12:16:50|548|547.8|548.4|548.2|548.4|548.2|548|547.8|2546
1634905020000|2021-10-22 12:17:00|548.6|548.3|548.6|548.3|548.7|548.4|548.5|548.3|1344
1634905040000|2021-10-22 12:17:20||548.4||548.4||548.4||548.4|0
1634905050000|2021-10-22 12:17:30|548.5|548.3|548.6|548.3|548.6|548.3|548.4|548.3|783
1634905060000|2021-10-22 12:17:40|548.5||548.5||548.5||548.5||0
1634905070000|2021-10-22 12:17:50|548.6|548.4|548.6|548.5|548.6|548.5|548.6|548.4|3339
1634905090000|2021-10-22 12:18:10|548.7|548.6|548.7|548.4|548.8|548.6|548.7|548.4|1248
1634905100000|2021-10-22 12:18:20|548.8|548.5|548.8|548.5|548.8|548.5|548.8|548.5|0
1634905110000|2021-10-22 12:18:30|548.7|548.6|548.8|548.5|548.8|548.6|548.7|548.5|0
1634905130000|2021-10-22 12:18:50|548.9|548.6|549|548.8|549|548.8|548.9|548.6|900
1634905140000|2021-10-22 12:19:00|548.9|548.7|549|548.7|549|548.7|548.9|548.7|0
1634905150000|2021-10-22 12:19:10|548.9|548.6|548.9|548.6|548.9|548.6|548.9|548.6|0
1634905160000|2021-10-22 12:19:20|549|548.7|549|548.7|549|548.8|549|548.7|1500
1634905170000|2021-10-22 12:19:30|548.9||548.9||548.9||548.9||0
1634905190000|2021-10-22 12:19:50|549||549||549||548.9||0
1634905200000|2021-10-22 12:20:00|548.9|548.6|548.9|548.7|548.9|548.7|548.9|548.6|2500
1634905210000|2021-10-22 12:20:10|549|548.8|549.1|549|549.2|549|549|548.7|4289
1634905230000|2021-10-22 12:20:30|549|548.9|549|548.8|549.1|549|549|548.8|172
1634905240000|2021-10-22 12:20:40|548.9|548.7|548.9|548.6|548.9|548.7|548.9|548.6|0
1634905250000|2021-10-22 12:20:50|548.8||548.9||548.9||548.8||0
1634905260000|2021-10-22 12:21:00||548.7||548.7||548.7||548.7|0
1634905270000|2021-10-22 12:21:10|548.8|548.6|548.6|548.4|548.8|548.6|548.6|548.4|2145
1634905300000|2021-10-22 12:21:40|548.5|548.3|548.4|548.1|548.5|548.3|548.4|548.1|733
1634905310000|2021-10-22 12:21:50||548.2||548.2||548.2||548.2|0
1634905320000|2021-10-22 12:22:00|548.3|548.1|548.3|548.1|548.3|548.1|548.3|548.1|0
1634905340000|2021-10-22 12:22:20|548.2|548|548.3|548|548.3|548|548.2|548|0
1634905350000|2021-10-22 12:22:30|548.2||548.3||548.3||548.2||0
1634905360000|2021-10-22 12:22:40|548.4|548.1|548.5|548.3|548.7|548.4|548.3|548.1|3833
1634905370000|2021-10-22 12:22:50||548.2||548.2||548.2||548.2|283
1634905390000|2021-10-22 12:23:10|548.4||548.4||548.4||548.4||0
1634905400000|2021-10-22 12:23:20|548.5|548.3|548.7|548.4|548.7|548.6|548.5|548.3|1296
1634905410000|2021-10-22 12:23:30|548.6|548.3|548.6|548.3|548.6|548.3|548.6|548.3|0
1634905420000|2021-10-22 12:23:40|548.5|548.2|548.5|548.2|548.5|548.2|548.5|548.2|20
1634905460000|2021-10-22 12:24:20|548.3|548.3|548.5|548.3|548.5|548.3|548.3|548.3|12
1634905490000|2021-10-22 12:24:50|548.4|548.2|548.5|548.2|548.5|548.3|548.4|548.2|1000
1634905520000|2021-10-22 12:25:20|548.4||548.4||548.4||548.4||0
1634905550000|2021-10-22 12:25:50|548.3|548.1|548.2|548|548.3|548.1|548.2|548|178
1634905560000|2021-10-22 12:26:00|548.1||548.1||548.1||548.1||0
1634905570000|2021-10-22 12:26:10|548|547.9|547.9|547.7|548.1|547.9|547.9|547.7|122
1634905580000|2021-10-22 12:26:20|547.8||547.9||547.9||547.8||0
1634905590000|2021-10-22 12:26:30|547.8||547.8||547.8||547.8||0
1634905600000|2021-10-22 12:26:40|547.9||547.9||547.9||547.9||1500
1634905610000|2021-10-22 12:26:50||547.8||547.8||547.8||547.8|0
1634905620000|2021-10-22 12:27:00|548||547.9||548||547.9||423
1634905630000|2021-10-22 12:27:10|548|547.9|548.2|548.1|548.2|548.1|548|547.9|1624
1634905640000|2021-10-22 12:27:20|548.1|548|548.1|547.9|548.1|548|548.1|547.9|6564
1634905660000|2021-10-22 12:27:40|548|547.8|548|547.8|548|547.8|547.9|547.8|495
1634905680000|2021-10-22 12:28:00|547.9|547.7|547.9|547.7|548|547.7|547.8|547.7|470
1634905710000|2021-10-22 12:28:30|547.8|547.6|547.7|547.5|547.8|547.6|547.7|547.5|339
1634905720000|2021-10-22 12:28:40|547.8|547.6|547.8|547.7|547.9|547.8|547.7|547.6|1509
1634905730000|2021-10-22 12:28:50|547.9|547.8|548.1|547.9|548.2|548|547.9|547.8|1561
1634905740000|2021-10-22 12:29:00|547.9|547.8|547.9|547.8|547.9|547.8|547.9|547.8|489
1634905760000|2021-10-22 12:29:20|548.1|547.7|548.1|547.8|548.1|547.9|548.1|547.7|596
1634905770000|2021-10-22 12:29:30|||||||||20
1634905800000|2021-10-22 12:30:00|548.2|548.1|548.3|548.1|548.3|548.2|548.2|548|5400
1634905810000|2021-10-22 12:30:10|548.4||548.4||548.4||548.4||0
1634905820000|2021-10-22 12:30:20|548.3|548.2|548.4|548.3|548.4|548.3|548.3|548.2|47
1634905830000|2021-10-22 12:30:30|548.5|548.4|548.5|548.3|548.6|548.4|548.5|548.3|3019
1634905850000|2021-10-22 12:30:50|548.6|548.4|549.2|549|549.5|549.1|548.6|548.4|5528
1634905860000|2021-10-22 12:31:00|549.1|548.9|549.2|548.9|549.2|549|549|548.8|886
1634905870000|2021-10-22 12:31:10|549.1|548.8|548.9|548.7|549.1|548.8|548.9|548.7|869
1634905880000|2021-10-22 12:31:20||548.6||548.6||548.6||548.6|0
1634905930000|2021-10-22 12:32:10|548.8||548.9||548.9||548.8||0
1634905950000|2021-10-22 12:32:30|548.8||548.9||548.9||548.8||0
1634905960000|2021-10-22 12:32:40|548.8||548.9||548.9||548.8||0
1634905970000|2021-10-22 12:32:50|548.8||548.8||548.8||548.8||0
1634905980000|2021-10-22 12:33:00|548.7|548.5|548.8|548.5|548.8|548.6|548.6|548.5|246
1634906000000|2021-10-22 12:33:20|548.7||548.8||548.8||548.7||0
1634906010000|2021-10-22 12:33:30|548.7|548.6|548.6|548.3|548.7|548.6|548.6|548.3|1666
1634906020000|2021-10-22 12:33:40||548.4||548.4||548.4||548.4|0
1634906040000|2021-10-22 12:34:00|548.5|548.3|548.5|548.3|548.5|548.3|548.5|548.3|2423
1634906080000|2021-10-22 12:34:40|||||||||1500
1634906090000|2021-10-22 12:34:50|548.6|548.5|548.5|548.2|548.6|548.5|548.5|548.2|1000
1634906100000|2021-10-22 12:35:00|548.6|548.3|548.6|548.3|548.6|548.3|548.6|548.3|0
1634906110000|2021-10-22 12:35:10|548.5|548.4|548.5|548.3|548.5|548.4|548.5|548.3|1213
1634906120000|2021-10-22 12:35:20|548.6|548.4|548.6|548.5|548.7|548.5|548.5|548.4|989
1634906130000|2021-10-22 12:35:30|548.7|548.6|548.9|548.7|548.9|548.7|548.7|548.6|2237
1634906150000|2021-10-22 12:35:50|548.8|548.6|548.9|548.6|548.9|548.6|548.8|548.6|0
1634906160000|2021-10-22 12:36:00|549|548.7|549.2|548.9|549.3|549|549|548.7|2066
1634906170000|2021-10-22 12:36:10|549.1||549.1||549.2||549.1||0
1634906220000|2021-10-22 12:37:00|549|548.8|549|548.8|549.1|548.8|548.9|548.6|2879
1634906230000|2021-10-22 12:37:10||548.9||548.9||548.9||548.9|91
1634906240000|2021-10-22 12:37:20|548.9|548.8|548.7|548.4|548.9|548.8|548.7|548.4|2313
1634906250000|2021-10-22 12:37:30||548.5||548.5||548.5||548.5|365
1634906260000|2021-10-22 12:37:40||548.4||548.4||548.4||548.4|0
1634906270000|2021-10-22 12:37:50||548.5||548.5||548.5||548.5|340
1634906290000|2021-10-22 12:38:10|548.8|548.6|548.8|548.5|548.8|548.6|548.8|548.5|304
1634906310000|2021-10-22 12:38:30||548.6||548.6||548.7||548.6|0
1634906340000|2021-10-22 12:39:00|548.9|548.7|548.9|548.8|549|548.9|548.9|548.7|1115
1634906350000|2021-10-22 12:39:10|548.8|548.7|548.9|548.7|548.9|548.7|548.8|548.7|43
1634906370000|2021-10-22 12:39:30|548.8|548.6|548.8|548.5|548.8|548.6|548.7|548.5|3339
1634906390000|2021-10-22 12:39:50|548.7||548.8||548.8||548.7||1250
1634906400000|2021-10-22 12:40:00||548.6||548.6||548.6||548.6|0
1634906410000|2021-10-22 12:40:10|548.9|548.7|548.9|548.7|548.9|548.8|548.9|548.7|94
1634906430000|2021-10-22 12:40:30||548.6||548.6||548.6||548.6|180
1634906450000|2021-10-22 12:40:50||548.7||548.7||548.7||548.7|100
1634906480000|2021-10-22 12:41:20|548.8|548.6|548.9|548.6|548.9|548.6|548.8|548.6|25
1634906490000|2021-10-22 12:41:30|548.8||548.8||548.8||548.7||0
1634906500000|2021-10-22 12:41:40|548.7|548.5|548.8|548.5|548.8|548.5|548.6|548.5|233
1634906510000|2021-10-22 12:41:50|548.7|548.4|548.5|548.3|548.7|548.4|548.5|548.3|473
1634906520000|2021-10-22 12:42:00|548.6|548.2|548.5|548.2|548.6|548.2|548.5|548.2|150
1634906550000|2021-10-22 12:42:30|548.6|548.3|548.8|548.7|548.9|548.7|548.6|548.3|9256
1634906570000|2021-10-22 12:42:50|548.9||548.9||548.9||548.8||420
1634906580000|2021-10-22 12:43:00|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.6|4756
1634906590000|2021-10-22 12:43:10|548.7||548.8||548.8||548.7||0
1634906600000|2021-10-22 12:43:20|548.7|548.5|548.8|548.5|548.8|548.5|548.7|548.5|496
1634906620000|2021-10-22 12:43:40|548.7||548.7||548.7||548.7||100
1634906630000|2021-10-22 12:43:50|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.6|0
1634906640000|2021-10-22 12:44:00|548.7||548.8||548.8||548.7||0
1634906650000|2021-10-22 12:44:10|548.7|548.5|548.5|548.3|548.7|548.6|548.5|548.2|2437
1634906660000|2021-10-22 12:44:20|548.6|548.4|548.6|548.4|548.6|548.4|548.6|548.4|0
1634906670000|2021-10-22 12:44:30|548.5|548.2|548.5|548.2|548.5|548.3|548.5|548.1|7502
1634906680000|2021-10-22 12:44:40|548.6|548.3|548.6|548.4|548.6|548.4|548.6|548.3|0
1634906690000|2021-10-22 12:44:50|548.5|548.5|548.7|548.5|548.7|548.5|548.5|548.5|712
1634906700000|2021-10-22 12:45:00|548.6|548.4|548.6|548.4|548.6|548.4|548.5|548.4|1311
1634906710000|2021-10-22 12:45:10|548.7|548.5|548.7|548.6|548.8|548.6|548.7|548.5|518
1634906730000|2021-10-22 12:45:30|||||||||100
1634906740000|2021-10-22 12:45:40|548.6|548.5|548.7|548.5|548.7|548.5|548.6|548.4|2550
1634906750000|2021-10-22 12:45:50|548.8|548.4|548.7|548.5|548.8|548.6|548.7|548.4|0
1634906760000|2021-10-22 12:46:00|548.8|548.6|548.8|548.7|548.8|548.7|548.8|548.6|1762
1634906770000|2021-10-22 12:46:10|548.9|548.8|549.2|548.9|549.2|548.9|548.9|548.8|450
1634906780000|2021-10-22 12:46:20|549.1||549.1||549.1||549.1||0
1634906790000|2021-10-22 12:46:30|549|548.6|548.8|548.7|549|548.7|548.8|548.6|11015
1634906800000|2021-10-22 12:46:40|548.9||548.9||548.9||548.9||0
1634906830000|2021-10-22 12:47:10|549|548.8|549.1|548.8|549.2|549|549|548.8|3908
1634906840000|2021-10-22 12:47:20|549||549||549||548.9||0
1634906850000|2021-10-22 12:47:30|549.1||549.1||549.1||549.1||0
1634906860000|2021-10-22 12:47:40|549|548.9|548.8|548.6|549|548.9|548.8|548.6|1540
1634906870000|2021-10-22 12:47:50||548.5||548.5||548.5||548.5|0
1634906880000|2021-10-22 12:48:00|548.9|548.6|548.9|548.7|548.9|548.7|548.9|548.6|10
1634906890000|2021-10-22 12:48:10|549|548.8|549.1|548.9|549.1|548.9|549|548.8|1000
1634906900000|2021-10-22 12:48:20||549||549||549||548.9|0
1634906920000|2021-10-22 12:48:40||548.9||548.9||548.9||548.9|10
1634906940000|2021-10-22 12:49:00|549.2|549|549.5|549.3|549.5|549.3|549.1|549|4742
1634906960000|2021-10-22 12:49:20|549.7|549.4|549.8|549.5|549.8|549.5|549.6|549.4|10773
1634906970000|2021-10-22 12:49:30||549.6||549.6||549.6||549.6|0
1634906980000|2021-10-22 12:49:40|549.7|549.5|549.8|549.6|549.8|549.6|549.7|549.3|2304
1634906990000|2021-10-22 12:49:50|549.9|549.7|550|549.8|550|549.8|549.9|549.7|405
1634907030000|2021-10-22 12:50:30|550.1|549.9|550.1|549.9|550.3|550.2|550.1|549.8|8967
1634907040000|2021-10-22 12:50:40|550.2||550.2||550.2||550.2||0
1634907050000|2021-10-22 12:50:50|550.3|550|550.3|550.1|550.3|550.1|550.2|550|0
1634907090000|2021-10-22 12:51:30|550.2|550|549.8|549.5|550.2|550|549.8|549.5|1105
1634907100000|2021-10-22 12:51:40|549.7||549.7||549.8||549.7||0
1634907120000|2021-10-22 12:52:00|549.9|549.6|550.1|549.9|550.2|549.9|549.9|549.6|3651
1634907130000|2021-10-22 12:52:10|550.3|550|550.3|550.1|550.3|550.1|550.2|549.9|790
1634907140000|2021-10-22 12:52:20|550.5|550.2|550.6|550.4|550.7|550.4|550.5|550.2|5000
1634907160000|2021-10-22 12:52:40|550.5||550.6||550.6||550.5||516
1634907180000|2021-10-22 12:53:00|550.7|550.5|551|550.7|551|550.8|550.7|550.5|1695
1634907190000|2021-10-22 12:53:10||550.8||550.7||550.8||550.7|100
1634907200000|2021-10-22 12:53:20|551.2|550.8|551.4|551.1|551.4|551.1|551|550.7|2537
1634907210000|2021-10-22 12:53:30|551.5|551.4|551.4|551.1|551.5|551.4|551.4|551.1|5000
1634907230000|2021-10-22 12:53:50|551.3|551|550.9|550.6|551.3|551|550.9|550.6|2226
1634907240000|2021-10-22 12:54:00||550.5||550.5||550.5||550.5|0
1634907250000|2021-10-22 12:54:10|550.8|550.6|550.7|550.4|550.8|550.6|550.7|550.4|2537
1634907270000|2021-10-22 12:54:30|550.8|550.5|550.8|550.5|550.8|550.5|550.8|550.4|0
1634907300000|2021-10-22 12:55:00|550.7|550.4|550.9|550.8|551|550.8|550.6|550.3|3445
1634907310000|2021-10-22 12:55:10|551.1|550.7|551|550.8|551.1|550.9|551|550.7|496
1634907320000|2021-10-22 12:55:20|551.1|550.7|550.8|550.5|551.1|550.7|550.7|550.5|434
1634907330000|2021-10-22 12:55:30|550.7|550.4|550.9|550.5|550.9|550.5|550.6|550.4|343
1634907340000|2021-10-22 12:55:40|551|550.6|550.9|550.5|551|550.7|550.9|550.5|119
1634907350000|2021-10-22 12:55:50|550.8|550.4|550.8|550.4|550.8|550.5|550.8|550.4|0
1634907360000|2021-10-22 12:56:00|550.7|550.5|550.7|550.5|550.7|550.5|550.7|550.5|0
1634907370000|2021-10-22 12:56:10|550.6||550.6||550.7||550.6||0
1634907380000|2021-10-22 12:56:20|550.7||550.7||550.7||550.7||0
1634907400000|2021-10-22 12:56:40|550.6||550.7||550.7||550.6||1100
1634907410000|2021-10-22 12:56:50|550.6|550.4|550.6|550.4|550.6|550.4|550.6|550.4|1130
1634907420000|2021-10-22 12:57:00|550.5|550.3|550.6|550.3|550.6|550.4|550.5|550.3|2358
1634907430000|2021-10-22 12:57:10|550.7|550.4|550.9|550.7|550.9|550.7|550.7|550.3|2236
1634907440000|2021-10-22 12:57:20|551|550.8|551.2|550.9|551.2|550.9|551|550.8|625
1634907450000|2021-10-22 12:57:30|551.1|550.8|551|550.7|551.1|550.8|551|550.6|100
1634907460000|2021-10-22 12:57:40|550.9|550.6|550.9|550.6|551|550.6|550.9|550.6|250
1634907470000|2021-10-22 12:57:50|550.8||550.8||550.9||550.8||0
1634907480000|2021-10-22 12:58:00|550.7|550.7|550.6|550.5|550.7|550.7|550.6|550.4|1844
1634907490000|2021-10-22 12:58:10|||||||||300
1634907500000|2021-10-22 12:58:20|550.5|550.4|550.6|550.4|550.6|550.4|550.5|550.2|1081
1634907510000|2021-10-22 12:58:30|550.7|550.5|550.7|550.4|550.9|550.6|550.6|550.4|3278
1634907520000|2021-10-22 12:58:40|550.6|550.3|550.6|550.3|550.6|550.3|550.6|550.2|4000
1634907530000|2021-10-22 12:58:50|550.5|550.4|550.4|550.3|550.5|550.4|550.4|550.3|13
1634907540000|2021-10-22 12:59:00|550.5||550.5||550.5||550.5||0
1634907560000|2021-10-22 12:59:20|550.4|550.2|550.4|550.2|550.4|550.2|550.3|550.1|396
1634907570000|2021-10-22 12:59:30|550.3|550.1|550.3|550|550.3|550.1|550.2|550|0
1634907580000|2021-10-22 12:59:40|550.2|550.1|550.5|550.2|550.6|550.4|550.2|550|3384
1634907590000|2021-10-22 12:59:50|550.4||550.4||550.4||550.4||0
1634907610000|2021-10-22 13:00:10|550.3|550.1|550.3|550|550.4|550.1|550.2|550|640
1634907630000|2021-10-22 13:00:30|550.2|549.9|550|549.7|550.2|549.9|549.9|549.6|21095
1634907650000|2021-10-22 13:00:50|549.9|549.6|549.7|549.5|549.9|549.6|549.7|549.5|1821
1634907670000|2021-10-22 13:01:10|549.6|549.4|549.5|549.3|549.6|549.4|549.5|549.3|4428
1634907680000|2021-10-22 13:01:20|549.4|549.2|549.5|549.2|549.5|549.3|549.4|549.1|6849
1634907700000|2021-10-22 13:01:40|549.6|549.3|549.5|549.3|549.6|549.3|549.5|549.3|100
1634907710000|2021-10-22 13:01:50|549.4|549.2|549.4|549.2|549.5|549.4|549.4|549.2|2634
1634907720000|2021-10-22 13:02:00|549.5||549.4||549.5||549.4||0
1634907730000|2021-10-22 13:02:10|549.3|549.3|549.2|549|549.3|549.3|549.2|549|2959
1634907740000|2021-10-22 13:02:20|549.1|548.9|548.5|548.1|549.1|548.9|548.5|548.1|16914
1634907750000|2021-10-22 13:02:30|548.4|548.2|548.4|548.1|548.5|548.3|548.4|548.1|1156
1634907760000|2021-10-22 13:02:40|548.5|548.2|548.5|548.2|548.5|548.2|548.4|548.1|0
1634907770000|2021-10-22 13:02:50|548.4||548.4||548.5||548.4||0
1634907780000|2021-10-22 13:03:00|548.3|548.1|548.3|548.1|548.4|548.2|548.2|548.1|3360
1634907790000|2021-10-22 13:03:10|548.2|548|548.1|547.9|548.2|548|548.1|547.9|1026
1634907800000|2021-10-22 13:03:20|548.2|548|548.1|547.8|548.2|548|548.1|547.8|187
1634907810000|2021-10-22 13:03:30|548||548||548||548||0
1634907820000|2021-10-22 13:03:40|548.1|547.9|548|547.8|548.1|547.9|548|547.8|200
1634907830000|2021-10-22 13:03:50|547.9|547.7|547.8|547.5|547.9|547.7|547.8|547.5|671
1634907860000|2021-10-22 13:04:20|547.7|547.4|547.7|547.5|547.8|547.5|547.5|547.4|2400
1634907880000|2021-10-22 13:04:40|547.8|547.6|548.1|547.8|548.1|548|547.8|547.6|5944
1634907890000|2021-10-22 13:04:50|548.2|547.9|548|547.7|548.3|547.9|547.9|547.6|3965
1634907900000|2021-10-22 13:05:00|548.1|547.8|547.7|547.5|548.1|547.8|547.6|547.4|1056
1634907910000|2021-10-22 13:05:10|547.8|547.6|547.7|547.6|547.8|547.6|547.7|547.5|0
1634907920000|2021-10-22 13:05:20||547.5||547.5||547.5||547.5|349
1634907930000|2021-10-22 13:05:30|547.6|547.4|547.4|547.1|547.6|547.4|547.4|547.1|983
1634907940000|2021-10-22 13:05:40|547.3||547.3||547.3||547.3||0
1634907960000|2021-10-22 13:06:00|547.2|547|546.9|546.6|547.2|547|546.9|546.6|1029
1634907970000|2021-10-22 13:06:10|546.8|546.5|546.8|546.5|546.8|546.6|546.8|546.5|0
1634907980000|2021-10-22 13:06:20|546.7|546.4|546.7|546.4|546.7|546.4|546.7|546.4|0
1634908010000|2021-10-22 13:06:50|546.4|546.5|546.7|546.5|546.7|546.5|546.4|546.2|10000
1634908020000|2021-10-22 13:07:00|546.8|546.6|546.7|546.5|547|546.9|546.7|546.5|10777
1634908030000|2021-10-22 13:07:10|546.8|546.4|546.4|546.2|546.8|546.4|546.4|546.2|2143
1634908080000|2021-10-22 13:08:00|546.5|546.3|546.5|546.3|546.5|546.3|546.4|546.3|2174
1634908100000|2021-10-22 13:08:20|546.6|546.4|546.7|546.4|546.8|546.5|546.6|546.3|2141
1634908110000|2021-10-22 13:08:30|546.6|546.3|546.5|546.2|546.6|546.3|546.5|546.2|2571
1634908120000|2021-10-22 13:08:40||546.3||546.3||546.3||546.3|0
1634908130000|2021-10-22 13:08:50||546.2||546.2||546.2||546.2|0
1634908140000|2021-10-22 13:09:00|546.4|546.1|546.3|546|546.4|546.1|546.3|546|0
1634908160000|2021-10-22 13:09:20|546.2||546.2||546.2||546.2||1000
1634908170000|2021-10-22 13:09:30|546.1|545.9|546|545.8|546.1|545.9|546|545.8|12532
1634908180000|2021-10-22 13:09:40|545.9|545.7|545.8|545.7|545.9|545.7|545.8|545.7|846
1634908200000|2021-10-22 13:10:00|545.9|545.8|546.1|545.9|546.3|546.1|545.9|545.8|9532
1634908210000|2021-10-22 13:10:10|546|545.8|545.9|545.7|546|545.8|545.9|545.7|369
1634908220000|2021-10-22 13:10:20|546|545.8|546.3|546|546.5|546.1|546|545.8|929
1634908230000|2021-10-22 13:10:30|546.4|546.3|546.4|546.1|546.5|546.3|546.4|546.1|2000
1634908240000|2021-10-22 13:10:40||546.2||546.2||546.2||546.2|200
1634908250000|2021-10-22 13:10:50|546.3|546.1|546.3|546.1|546.4|546.1|546.3|546.1|0
1634908260000|2021-10-22 13:11:00|546.4|546.4|546.5|546.2|546.5|546.4|546.4|546.2|4400
1634908280000|2021-10-22 13:11:20||546.3||546.2||546.3||546.2|200
1634908290000|2021-10-22 13:11:30|547.2|546.3|547.2|546.9|547.3|546.9|546.8|546.3|41692
1634908300000|2021-10-22 13:11:40|547.1|546.8|546.9|546.6|547.1|546.8|546.9|546.6|1945
1634908310000|2021-10-22 13:11:50|546.8||546.8||546.8||546.8||0
1634908320000|2021-10-22 13:12:00|547|546.7|546.6|546.3|547.1|546.8|546.6|546.3|6573
1634908330000|2021-10-22 13:12:10|546.5|546.2|546.3|546|546.5|546.2|546.2|546|859
1634908340000|2021-10-22 13:12:20|546.2|545.9|545.8|545.6|546.2|545.9|545.8|545.5|1194
1634908370000|2021-10-22 13:12:50|545.7|545.5|545.8|545.5|545.8|545.5|545.7|545.5|1004
1634908380000|2021-10-22 13:13:00|545.7|545.4|545.7|545.4|545.7|545.4|545.7|545.4|320
1634908390000|2021-10-22 13:13:10|545.6|545.5|545.7|545.4|545.7|545.5|545.6|545.3|341
1634908400000|2021-10-22 13:13:20||545.5||545.4||545.5||545.4|0
1634908410000|2021-10-22 13:13:30|545.6|545.3|545.6|545.3|545.6|545.3|545.6|545.3|0
1634908420000|2021-10-22 13:13:40|545.7|545.4|545.7|545.4|545.7|545.5|545.7|545.4|0
1634908440000|2021-10-22 13:14:00|545.8|545.5|545.8|545.6|545.9|545.7|545.8|545.5|4000
1634908450000|2021-10-22 13:14:10|545.7|545.5|545.8|545.6|545.8|545.6|545.7|545.5|930
1634908460000|2021-10-22 13:14:20|545.9|545.7|546.1|545.9|546.1|546|545.9|545.7|5826
1634908470000|2021-10-22 13:14:30|546.2|546|546.1|545.9|546.3|546|546.1|545.9|688
1634908500000|2021-10-22 13:15:00|546.3|546|546.6|546.2|546.6|546.4|546.2|545.9|2581
1634908510000|2021-10-22 13:15:10|546.5|546.3|546.3|546|546.5|546.3|546.2|546|2281
1634908520000|2021-10-22 13:15:20|546.4|546.1|546.3|546.1|546.4|546.2|546.3|545.9|2535
1634908530000|2021-10-22 13:15:30|546.4|546.2|546.3|545.9|546.4|546.2|546.2|545.9|1673
1634908540000|2021-10-22 13:15:40||546||546||546||546|0
1634908550000|2021-10-22 13:15:50|546.2|545.9|546|545.6|546.2|545.9|546|545.6|263
1634908560000|2021-10-22 13:16:00|545.9|545.5|545.6|545.5|545.9|545.5|545.6|545.5|617
1634908570000|2021-10-22 13:16:10|545.5|545.4|545.5|545.2|545.5|545.4|545.5|545.2|0
1634908580000|2021-10-22 13:16:20|545.6|545.4|545.8|545.5|545.8|545.6|545.6|545.4|2053
1634908590000|2021-10-22 13:16:30|545.7|545.4|545.6|545.4|545.7|545.4|545.6|545.4|0
1634908600000|2021-10-22 13:16:40|545.5|545.3|545.4|545.2|545.5|545.3|545.4|545.2|395
1634908610000|2021-10-22 13:16:50|545.5|545.3|546|545.8|546.3|546|545.5|545.3|8721
1634908620000|2021-10-22 13:17:00||545.9||545.9||545.9||545.9|0
1634908630000|2021-10-22 13:17:10|545.9|545.8|545.9|545.6|546|545.8|545.9|545.6|335
1634908660000|2021-10-22 13:17:40|545.8|545.5|545.7|545.5|545.8|545.5|545.7|545.4|0
1634908680000|2021-10-22 13:18:00|545.9|545.6|545.8|545.7|546|545.8|545.8|545.6|3471
1634908690000|2021-10-22 13:18:10|545.9|545.8|546.1|545.9|546.3|545.9|545.9|545.7|529
1634908700000|2021-10-22 13:18:20|546|545.8|545.7|545.4|546|545.9|545.7|545.4|1032
1634908720000|2021-10-22 13:18:40|545.6|545.3|545.5|545.3|545.6|545.3|545.5|545.3|200
1634908730000|2021-10-22 13:18:50|545.4|545.2|545.6|545.3|545.6|545.3|545.4|545.2|121
1634908740000|2021-10-22 13:19:00|545.7|545.2|545.6|545.3|545.7|545.3|545.5|545.2|0
1634908750000|2021-10-22 13:19:10|545.7|545.4|545.6|545.4|545.7|545.4|545.6|545.4|0
1634908760000|2021-10-22 13:19:20||545.3||545.3||545.3||545.3|0
1634908770000|2021-10-22 13:19:30|545.5||545.6||545.6||545.5||67
1634908780000|2021-10-22 13:19:40||545.4||545.3||545.4||545.3|0
1634908790000|2021-10-22 13:19:50|545.5||545.4||545.5||545.4||0
1634908800000|2021-10-22 13:20:00|545.5|545.4|545.7|545.4|545.7|545.5|545.5|545.4|2122
1634908810000|2021-10-22 13:20:10|545.8|545.5|546|545.7|546|545.8|545.8|545.5|177
1634908820000|2021-10-22 13:20:20|546.1|545.6|545.8|545.6|546.1|545.6|545.8|545.6|0
1634908830000|2021-10-22 13:20:30|545.9|545.7|545.9|545.6|546|545.7|545.9|545.6|1782
1634908850000|2021-10-22 13:20:50|546||545.9||546||545.9||0
1634908870000|2021-10-22 13:21:10|545.8|545.5|545.7|545.6|545.8|545.6|545.7|545.5|0
1634908890000|2021-10-22 13:21:30|545.8|545.7|545.8|545.6|545.8|545.7|545.7|545.6|470
1634908900000|2021-10-22 13:21:40|545.9|545.7|545.9|545.6|545.9|545.7|545.9|545.6|1929
1634908910000|2021-10-22 13:21:50|545.8|545.7|545.8|545.6|545.8|545.7|545.8|545.6|200
1634908920000|2021-10-22 13:22:00|545.9|545.7|545.9|545.6|546|545.7|545.9|545.6|735
1634908940000|2021-10-22 13:22:20|545.8||545.8||545.8||545.8||0
1634908950000|2021-10-22 13:22:30|545.9||545.9||545.9||545.9||0
1634908960000|2021-10-22 13:22:40||545.7||545.7||545.7||545.7|0
1634908970000|2021-10-22 13:22:50|545.8|545.6|545.9|545.6|545.9|545.6|545.7|545.6|1436
1634908980000|2021-10-22 13:23:00|545.8||545.9||545.9||545.8||0
1634909000000|2021-10-22 13:23:20|546|545.7|546.1|545.9|546.2|546|546|545.7|5073
1634909010000|2021-10-22 13:23:30||546||546||546||546|0
1634909020000|2021-10-22 13:23:40|546.2|546.1|546.2|546.1|546.4|546.2|546.2|546.1|950
1634909040000|2021-10-22 13:24:00|546.3|546.2|546.7|546.4|546.8|546.5|546.3|546.1|6118
1634909080000|2021-10-22 13:24:40|546.6||546.7||546.7||546.6||0
1634909090000|2021-10-22 13:24:50|546.6||546.6||546.6||546.6||0
1634909140000|2021-10-22 13:25:40|546.7|546.5|546.9|546.7|546.9|546.8|546.7|546.5|2153
1634909150000|2021-10-22 13:25:50|547|546.8|547.2|546.9|547.3|547|547|546.7|688
1634909160000|2021-10-22 13:26:00||547||547||547||547|0
1634909170000|2021-10-22 13:26:10|547.1|546.9|547.1|546.8|547.1|546.9|547|546.8|1585
1634909180000|2021-10-22 13:26:20|547.2||547.2||547.2||547.2||0
1634909190000|2021-10-22 13:26:30||546.9||546.9||546.9||546.9|0
1634909220000|2021-10-22 13:27:00|547.1||547.1||547.2||547.1||0
1634909250000|2021-10-22 13:27:30|547|546.8|547.1|546.8|547.1|546.8|547|546.8|0
1634909270000|2021-10-22 13:27:50|547|546.7|546.9|546.7|547|546.7|546.9|546.7|298
1634909290000|2021-10-22 13:28:10|547|546.8|546.9|546.7|547|546.8|546.9|546.7|296
1634909310000|2021-10-22 13:28:30|547|546.8|547.3|547.1|547.5|547.2|547|546.8|2428
1634909320000|2021-10-22 13:28:40|547.4|547.2|547.5|547.2|547.5|547.3|547.4|547.2|366
1634909330000|2021-10-22 13:28:50|547.4|547.5|547.5|547.2|547.6|547.5|547.2|547.1|15126
1634909340000|2021-10-22 13:29:00|547.4|547.1|547.5|547.2|547.5|547.2|547.3|547|1465
1634909390000|2021-10-22 13:29:50|547.4||547.4||547.4||547.4||0
1634909400000|2021-10-22 13:30:00|547.3|547.1|547.7|547.5|547.7|547.5|547|546.7|6355
1634909410000|2021-10-22 13:30:10|547.6|547.4|547.6|547.4|547.7|547.4|547.6|547.4|0
1634909420000|2021-10-22 13:30:20|547.7||547.6||547.7||547.6||0
1634909430000|2021-10-22 13:30:30|547.7|547.5|547.3|547|547.7|547.5|547.3|547|776
1634909440000|2021-10-22 13:30:40|547.4|547.1|547.2|547|547.4|547.1|547.2|547|492
1634909450000|2021-10-22 13:30:50|547.3||547.3||547.3||547.3||0
1634909460000|2021-10-22 13:31:00|547.4|547.1|547.4|547.1|547.4|547.2|547.3|547|286
1634909470000|2021-10-22 13:31:10|547.5|547.2|547.8|547.5|547.9|547.6|547.5|547.2|1847
1634909480000|2021-10-22 13:31:20|547.7|547.6|547.9|547.6|548.2|547.9|547.7|547.6|5995
1634909500000|2021-10-22 13:31:40|548|547.7|548|547.7|548|547.7|548|547.7|0
1634909510000|2021-10-22 13:31:50|547.9|547.6|547.8|547.5|548|547.8|547.8|547.5|3278
1634909530000|2021-10-22 13:32:10|547.9|547.6|548.1|547.9|548.1|547.9|547.8|547.5|1992
1634909540000|2021-10-22 13:32:20|548.2|547.8|548.2|548|548.4|548|548.1|547.8|2117
1634909550000|2021-10-22 13:32:30|548.3|548.1|548.3|548|548.4|548.1|548|547.7|4672
1634909570000|2021-10-22 13:32:50|548.2|547.9|548.3|548.1|548.4|548.1|548.1|547.8|521
1634909580000|2021-10-22 13:33:00|548.4|548.3|548.4|548.1|548.5|548.4|548.3|548.1|10800
1634909590000|2021-10-22 13:33:10|548.3|548|548.3|547.8|548.3|548|548.1|547.8|699
1634909600000|2021-10-22 13:33:20|548.2|547.9|548.3|548|548.3|548.2|548.1|547.8|6079
1634909610000|2021-10-22 13:33:30|548.2|547.9|547.9|547.7|548.2|547.9|547.9|547.7|1332
1634909620000|2021-10-22 13:33:40|547.8|547.6|547.6|547.3|547.8|547.6|547.4|547.3|15952
1634909640000|2021-10-22 13:34:00|547.7|547.4|548|547.7|548|547.8|547.7|547.3|3040
1634909650000|2021-10-22 13:34:10|548.1|547.8|547.1|546.9|548.3|548.1|547|546.8|67618
1634909660000|2021-10-22 13:34:20|547|546.8|546.8|546.5|547|546.8|546.7|546.5|2187
1634909670000|2021-10-22 13:34:30|546.9|546.6|547.1|546.8|547.1|546.8|546.9|546.6|0
1634909680000|2021-10-22 13:34:40|547|546.7|546.9|546.7|547|546.7|546.9|546.7|400
1634909690000|2021-10-22 13:34:50|546.8|546.6|546.7|546.5|546.8|546.6|546.7|546.5|287
1634909700000|2021-10-22 13:35:00|546.6|546.4|546.5|546.3|546.6|546.4|546.4|546.2|3231
1634909710000|2021-10-22 13:35:10|546.6|546.4|546.9|546.7|547|546.7|546.6|546.3|5912
1634909720000|2021-10-22 13:35:20|547|546.8|546.9|546.7|547|546.8|546.9|546.6|745
1634909730000|2021-10-22 13:35:30||546.6||546.6||546.6||546.6|0
1634909740000|2021-10-22 13:35:40|546.8||546.8||546.8||546.8||400
1634909750000|2021-10-22 13:35:50|546.7|546.5|546.5|546.3|546.7|546.5|546.5|546.3|1690
1634909760000|2021-10-22 13:36:00|546.4|546.2|546.4|546.1|546.4|546.2|546.2|546.1|1798
1634909780000|2021-10-22 13:36:20|546.3||546.3||546.3||546.3||0
1634909790000|2021-10-22 13:36:30|546.2|546.2|546.2|546|546.2|546.2|546.2|546|7266
1634909800000|2021-10-22 13:36:40|546.1|545.9|545.6|545.4|546.1|545.9|545.3|545.2|25158
1634909810000|2021-10-22 13:36:50|545.8|545.7|545.8|545.4|545.8|545.7|545.6|545.4|10844
1634909820000|2021-10-22 13:37:00|545.7|545.5|545.4|545.2|545.7|545.5|545.3|545.2|1172
1634909830000|2021-10-22 13:37:10|545.5|545.3|545.4|545.2|545.5|545.3|545.4|545.2|195
1634909840000|2021-10-22 13:37:20|545.3||545.5||545.5||545.3||3572
1634909850000|2021-10-22 13:37:30|545.4||545.4||545.4||545.3||3011
1634909860000|2021-10-22 13:37:40|545.3|545.1|545.4|545.1|545.4|545.2|545.2|545.1|5292
1634909870000|2021-10-22 13:37:50|545.5|545.2|545.5|545.3|545.5|545.3|545.5|545.2|464
1634909880000|2021-10-22 13:38:00||545.2||545.2||545.2||545.2|0
1634909890000|2021-10-22 13:38:10|545.4|545.1|545.6|545.4|545.7|545.6|545.3|545.1|112431
1634909900000|2021-10-22 13:38:20|545.5|545.3|545.7|545.5|545.7|545.5|545.5|545.2|6562
1634909910000|2021-10-22 13:38:30|545.8|545.6|546.4|546.1|546.5|546.1|545.7|545.6|7340
1634909920000|2021-10-22 13:38:40|546.3||546.3||546.3||546.3||321
1634909930000|2021-10-22 13:38:50|546.4|546.2|546.4|546.2|546.4|546.2|546.4|546.2|709
1634909940000|2021-10-22 13:39:00|546.3||546.4||546.4||546.3||1590
1634909960000|2021-10-22 13:39:20|546.5|546.4|546.5|546.3|546.5|546.4|546.4|546.3|2839
1634909980000|2021-10-22 13:39:40||546.4||546.3||546.4||546.3|200
1634909990000|2021-10-22 13:39:50|546.4|546.2|546.5|546.2|546.5|546.2|546.4|546.2|7062
1634910000000|2021-10-22 13:40:00|546.4||546.4||546.5||546.3||2782
1634910010000|2021-10-22 13:40:10|546.5|546.3|546.9|546.7|546.9|546.7|546.4|546.2|13711
1634910020000|2021-10-22 13:40:20|547.1|546.8|547.4|547|547.9|547.5|547|546.7|14933
1634910040000|2021-10-22 13:40:40|547.5|547.1|547.5|547.2|547.5|547.3|547.5|547.1|1004
1634910050000|2021-10-22 13:40:50|547.4|547.1|547.4|547.1|547.4|547.1|547.4|547.1|0
1634910060000|2021-10-22 13:41:00|547.3|547|547|546.7|547.3|547|547|546.7|2574
1634910070000|2021-10-22 13:41:10|546.9|546.6|546.8|546.4|546.9|546.6|546.8|546.4|1970
1634910080000|2021-10-22 13:41:20|546.7|546.3|546.7|546.3|546.7|546.3|546.7|546.3|0
1634910090000|2021-10-22 13:41:30|546.6|546.4|546.5|546.2|546.6|546.4|546.5|546.2|627
1634910100000|2021-10-22 13:41:40|546.4|546.1|546.5|546.2|546.5|546.2|546.4|546.1|686
1634910110000|2021-10-22 13:41:50|546.7|546.1|547.2|546.9|547.5|547|546.7|546.1|11266
1634910120000|2021-10-22 13:42:00|547.1|546.8|546.9|546.5|547.1|546.8|546.9|546.5|250
1634910130000|2021-10-22 13:42:10|547|546.9|547.2|546.9|547.4|547.2|546.8|546.5|65271
1634910140000|2021-10-22 13:42:20|547.1|547|547|546.7|547.1|547|547|546.7|1581
1634910150000|2021-10-22 13:42:30|547.1|547|547.3|547.1|547.3|547.1|547.1|547|3143
1634910160000|2021-10-22 13:42:40|547.4|547|547.7|547.3|547.7|547.5|547.4|547|3416
1634910170000|2021-10-22 13:42:50|547.6||547.6||547.6||547.6||0
1634910180000|2021-10-22 13:43:00|547.7|547.4|547.5|547.2|547.8|547.4|547.5|547.2|0
1634910190000|2021-10-22 13:43:10|547.6|547.3|547.6|547.3|547.6|547.3|547.6|547.3|0
1634910210000|2021-10-22 13:43:30|547.5|547.2|547.2|547|547.5|547.2|547.2|547|361
1634910220000|2021-10-22 13:43:40|547.1|546.9|547.1|546.7|547.1|546.9|547|546.6|24037
1634910230000|2021-10-22 13:43:50|547||547||547||547||0
1634910240000|2021-10-22 13:44:00|546.9|546.6|546.7|546.4|546.9|546.7|546.7|546.3|801
1634910250000|2021-10-22 13:44:10|546.8|546.3|546.9|546.6|546.9|546.7|546.8|546.3|4215
1634910260000|2021-10-22 13:44:20|546.8|546.5|546.8|546.5|546.8|546.5|546.8|546.5|0
1634910270000|2021-10-22 13:44:30|546.7|546.4|546.6|546.3|546.7|546.4|546.5|546.2|520
1634910280000|2021-10-22 13:44:40||546.4||546.3||546.4||546.3|400
1634910290000|2021-10-22 13:44:50|546.5|546.2|546.5|546.2|546.5|546.2|546.5|546.2|0
1634910300000|2021-10-22 13:45:00|546.4|546.1|546.4|546.2|546.4|546.2|546.3|546.1|665
1634910310000|2021-10-22 13:45:10|546.3||546.4||546.4||546.3||0
1634910320000|2021-10-22 13:45:20|546.3|546.1|546.5|546.3|546.5|546.3|546.3|546.1|2387
1634910330000|2021-10-22 13:45:30|546.4|546.2|546.5|546.2|546.5|546.3|546.4|546.2|341
1634910340000|2021-10-22 13:45:40|546.4|546.3|546.4|546.2|546.4|546.3|546.4|546.2|510
1634910360000|2021-10-22 13:46:00|546.3|546.1|546.3|546.1|546.4|546.1|546.3|546.1|1045
1634910370000|2021-10-22 13:46:10||546||546||546||546|964
1634910380000|2021-10-22 13:46:20||546.1||546||546.1||546|0
1634910390000|2021-10-22 13:46:30|546.2||546.2||546.2||546.2||0
1634910400000|2021-10-22 13:46:40|546.1|545.9|546|545.9|546.1|545.9|546|545.8|40037
1634910410000|2021-10-22 13:46:50||545.8||545.8||545.8||545.8|1735
1634910420000|2021-10-22 13:47:00|546.1|545.9|546.1|545.8|546.1|546|546|545.8|5185
1634910430000|2021-10-22 13:47:10||545.9||545.9||545.9||545.9|0
1634910450000|2021-10-22 13:47:30|546||546.1||546.1||546||138
1634910460000|2021-10-22 13:47:40|546|545.8|546|545.8|546|545.8|545.9|545.8|1423
1634910470000|2021-10-22 13:47:50|546.1|545.9|546|545.9|546.1|546|546|545.9|1309
1634910480000|2021-10-22 13:48:00|546.1|545.8|546|545.8|546.1|545.8|546|545.8|1442
1634910490000|2021-10-22 13:48:10|545.9|545.7|545.9|545.7|546|545.7|545.8|545.7|30223
1634910500000|2021-10-22 13:48:20|545.8||545.9||545.9||545.8||2167
1634910510000|2021-10-22 13:48:30|||||||||50
1634910530000|2021-10-22 13:48:50|545.8||545.8||545.9||545.8||0
1634910540000|2021-10-22 13:49:00|||||||||2462
1634910550000|2021-10-22 13:49:10|545.9|545.6|546|545.9|546|545.9|545.9|545.6|9749
1634910560000|2021-10-22 13:49:20|||||||||1064
1634910570000|2021-10-22 13:49:30|546.1|546|546.3|546.2|546.3|546.2|546.1|546|3828
1634910590000|2021-10-22 13:49:50|546.2|546.1|546.3|546.1|546.3|546.1|546.2|546.1|5485
1634910600000|2021-10-22 13:50:00|546.2|546|546.2|546|546.2|546.1|546.1|546|5755
1634910620000|2021-10-22 13:50:20|546.1||546.1||546.1||546.1||1558
1634910630000|2021-10-22 13:50:30|||||||||738
1634910640000|2021-10-22 13:50:40|||||||||2859
1634910650000|2021-10-22 13:50:50|546|545.9|546|545.9|546|545.9|546|545.9|652
1634910660000|2021-10-22 13:51:00|546.1|546|546.1|545.9|546.2|546.1|546|545.9|9320
1634910680000|2021-10-22 13:51:20|546.2|546|546.1|545.9|546.2|546|546.1|545.9|1970
1634910690000|2021-10-22 13:51:30|546.2|546|546.2|546.1|546.2|546.1|546.2|545.9|972
1634910700000|2021-10-22 13:51:40|546.1|546|546.1|545.9|546.1|546|546.1|545.9|42
1634910720000|2021-10-22 13:52:00|546|545.8|545.9|545.8|546.1|545.8|545.9|545.8|5785
1634910730000|2021-10-22 13:52:10|545.8|545.7|545.8|545.7|545.8|545.7|545.8|545.6|5610
1634910740000|2021-10-22 13:52:20|||||||||500
1634910750000|2021-10-22 13:52:30|545.9|545.8|546.2|546.1|546.2|546.1|545.9|545.7|10128
1634910760000|2021-10-22 13:52:40|546.1|546|546.1|545.9|546.1|546|546.1|545.9|4094
1634910770000|2021-10-22 13:52:50|546.2|546|546|545.9|546.2|546|546|545.8|2662
1634910780000|2021-10-22 13:53:00|546.1|546|546.2|546|546.2|546|546.1|546|1279
1634910800000|2021-10-22 13:53:20|546.1|545.9|546.1|545.9|546.1|545.9|546.1|545.9|751
1634910820000|2021-10-22 13:53:40||546||546||546||546|0
1634910830000|2021-10-22 13:53:50|546.2||546.2||546.2||546.2||1496
1634910880000|2021-10-22 13:54:40||546.1||546||546.1||546|1000
1634910900000|2021-10-22 13:55:00|546.3|546.1|546.3|546.1|546.4|546.3|546.3|546.1|5615
1634910910000|2021-10-22 13:55:10|546.4|546.2|546.4|546.1|546.4|546.2|546.4|546.1|360
1634910930000|2021-10-22 13:55:30|546.3|546.2|546.4|546.2|546.4|546.2|546.3|546.1|596
1634910940000|2021-10-22 13:55:40||546.3||546.3||546.3||546.3|0
1634910960000|2021-10-22 13:56:00|546.3|546.2|546.3|546.2|546.3|546.2|546.3|546.1|1560
1634910970000|2021-10-22 13:56:10|546.2|546.1|546.3|546.1|546.3|546.1|546.2|546.1|158
1634910980000|2021-10-22 13:56:20|546.5|546.2|546.3|546.1|546.5|546.3|546.3|546.1|8464
1634911010000|2021-10-22 13:56:50||546.2||546.1||546.2||546.1|0
1634911030000|2021-10-22 13:57:10|||||||||81
1634911040000|2021-10-22 13:57:20|546.4|546.2|546.4|546.2|546.4|546.3|546.4|546.2|1162
1634911070000|2021-10-22 13:57:50|546.3|546.3|546.5|546.3|546.5|546.3|546.3|546.3|2589
1634911080000|2021-10-22 13:58:00|546.4||546.4||546.4||546.4||0
1634911090000|2021-10-22 13:58:10|546.5|546.4|546.5|546.4|546.5|546.4|546.4|546.3|716
1634911100000|2021-10-22 13:58:20||546.3||546.3||546.3||546.3|42
1634911120000|2021-10-22 13:58:40|||||||||2147
1634911130000|2021-10-22 13:58:50||546.4||546.4||546.4||546.4|478
1634911140000|2021-10-22 13:59:00|||||||||1057
1634911150000|2021-10-22 13:59:10|546.4|546.3|546.4|546.2|546.5|546.3|546.4|546.2|1041
1634911160000|2021-10-22 13:59:20|546.3|546.1|546.3|546.1|546.3|546.2|546.3|546.1|777
1634911170000|2021-10-22 13:59:30|546.4|546.2|546.3|546.1|546.4|546.3|546.3|546.1|3655
1634911200000|2021-10-22 14:00:00|546.4|546.2|546.3|546.1|546.4|546.2|546.3|546.1|4447
1634911210000|2021-10-22 14:00:10|546.2|546|546|545.8|546.2|546|545.9|545.8|13451
1634911220000|2021-10-22 14:00:20|545.9||545.9||545.9||545.9||2755
1634911230000|2021-10-22 14:00:30|546|545.9|546|545.9|546|545.9|546|545.9|3998
1634911240000|2021-10-22 14:00:40|546.1|546|546|545.8|546.1|546|546|545.8|1137
1634911260000|2021-10-22 14:01:00|545.9||546||546||545.9||668
1634911280000|2021-10-22 14:01:20|545.9||545.9||545.9||545.9||930
1634911290000|2021-10-22 14:01:30|546||546||546||546||180
1634911310000|2021-10-22 14:01:50|546.1|545.9|546.1|545.9|546.1|546|546|545.9|2996
1634911320000|2021-10-22 14:02:00|546|545.8|546|545.8|546|545.8|546|545.8|1060
1634911330000|2021-10-22 14:02:10|||||||||20
1634911350000|2021-10-22 14:02:30|545.9|545.7|545.6|545.5|545.9|545.7|545.6|545.5|3536
1634911380000|2021-10-22 14:03:00|545.5|545.4|545.5|545.3|545.5|545.4|545.4|545.3|12544
1634911400000|2021-10-22 14:03:20|545.4|545.4|545.6|545.4|545.6|545.4|545.4|545.3|8615
1634911420000|2021-10-22 14:03:40|545.7|545.5|546|545.7|546|545.8|545.7|545.5|2631
1634911430000|2021-10-22 14:03:50|545.9|545.8|546|545.8|546|545.8|545.9|545.7|1018
1634911440000|2021-10-22 14:04:00|546.1|545.9|546.2|546|546.2|546.1|546.1|545.9|4236
1634911450000|2021-10-22 14:04:10|546.3|546.1|546.4|546.1|546.5|546.2|546.3|546.1|1866
1634911460000|2021-10-22 14:04:20|546.3||546.3||546.3||546.3||0
1634911470000|2021-10-22 14:04:30|546.4||546.3||546.4||546.3||90
1634911480000|2021-10-22 14:04:40|546.4|546.2|546.4|546.3|546.4|546.3|546.4|546.2|1093
1634911490000|2021-10-22 14:04:50|546.3|546.2|546.3|546.2|546.4|546.2|546.3|546.2|255
1634911500000|2021-10-22 14:05:00|546.4|546.3|546.4|546.2|546.4|546.3|546.4|546.2|92
1634911510000|2021-10-22 14:05:10|546.3||546.4||546.4||546.3||51
1634911520000|2021-10-22 14:05:20|546.3||546.3||546.4||546.3||10
1634911530000|2021-10-22 14:05:30|546.4||546.4||546.4||546.4||351
1634911540000|2021-10-22 14:05:40|546.5|546.3|546.6|546.4|546.6|546.4|546.4|546.3|4534
1634911550000|2021-10-22 14:05:50|546.5|546.3|546.5|546.3|546.5|546.3|546.5|546.3|0
1634911560000|2021-10-22 14:06:00|546.4|546.2|546.4|546.3|546.4|546.3|546.4|546.2|1898
1634911570000|2021-10-22 14:06:10||546.2||546.2||546.2||546.2|694
1634911620000|2021-10-22 14:07:00|546.5|546.3|546.5|546.3|546.5|546.3|546.5|546.3|56
1634911630000|2021-10-22 14:07:10|546.4|546.2|546.4|546.2|546.5|546.3|546.4|546.2|1859
1634911640000|2021-10-22 14:07:20|546.5|546.3|546.7|546.5|546.8|546.7|546.5|546.2|17926
1634911670000|2021-10-22 14:07:50|546.8|546.6|546.9|546.6|547|546.9|546.8|546.6|4589
1634911680000|2021-10-22 14:08:00|547.3|547.2|547.4|547.1|547.5|547.4|547|546.6|33500
1634911690000|2021-10-22 14:08:10|547.3|547|547.2|547|547.4|547.1|547.1|546.9|4561
1634911700000|2021-10-22 14:08:20|547.1|546.9|547.2|546.9|547.2|546.9|547.1|546.9|532
1634911710000|2021-10-22 14:08:30|547.1|547|547.1|546.9|547.1|547|547.1|546.9|583
1634911720000|2021-10-22 14:08:40|547.2|547|547.2|547|547.2|547|547.2|546.9|477
1634911730000|2021-10-22 14:08:50|547.1|547.1|547.2|547|547.2|547.1|547.1|547|1061
1634911740000|2021-10-22 14:09:00|547.3|547.1|548.3|548|548.5|548.2|547.3|547.1|10082
1634911750000|2021-10-22 14:09:10|548.5|548.1|548.7|548.5|548.9|548.5|548.4|548.1|2459
1634911760000|2021-10-22 14:09:20|548.8|548.6|548.7|548.5|548.8|548.6|548.7|548.5|1582
1634911770000|2021-10-22 14:09:30|548.6|548.4|548.2|548|548.6|548.4|548.2|548|1249
1634911780000|2021-10-22 14:09:40|548.1|547.9|548.3|548|548.3|548|548|547.9|1657
1634911790000|2021-10-22 14:09:50|548.4|548.1|548.3|548|548.4|548.1|548.3|548|0
1634911800000|2021-10-22 14:10:00|548.2|547.9|548.1|547.9|548.3|548|548.1|547.9|1531
1634911820000|2021-10-22 14:10:20|548.2|548|548.4|548.2|548.4|548.2|548.2|548|1583
1634911830000|2021-10-22 14:10:30|548.5|548.3|548.6|548.3|548.7|548.4|548.5|548.3|770
1634911840000|2021-10-22 14:10:40|||||||||55
1634911860000|2021-10-22 14:11:00|548.7|548.4|548.7|548.5|548.7|548.5|548.7|548.4|3141
1634911880000|2021-10-22 14:11:20|548.6|548.4|548.7|548.5|548.7|548.5|548.6|548.3|1048
1634911890000|2021-10-22 14:11:30|548.8|548.6|548.8|548.7|548.9|548.7|548.8|548.6|1757
1634911900000|2021-10-22 14:11:40|548.7|548.6|548.8|548.5|548.8|548.6|548.7|548.5|944
1634911910000|2021-10-22 14:11:50|548.7||548.7||548.7||548.7||0
1634911920000|2021-10-22 14:12:00|548.6|548.4|548.3|548|548.6|548.5|548.1|547.9|4440
1634911930000|2021-10-22 14:12:10|548.4|548.1|548.4|548.2|548.4|548.2|548.3|548.1|972
1634911940000|2021-10-22 14:12:20|548.3|548.3|548.3|548.1|548.4|548.3|548.3|548.1|8
1634911950000|2021-10-22 14:12:30|548.4||548.3||548.4||548.3||0
1634911960000|2021-10-22 14:12:40|548.2|548|548.1|547.8|548.3|548.1|548.1|547.8|655
1634911970000|2021-10-22 14:12:50|548|547.7|548|547.8|548|547.8|548|547.7|0
1634911980000|2021-10-22 14:13:00|548.1|547.9|548.3|548|548.3|548.1|548|547.9|2355
1634911990000|2021-10-22 14:13:10|548.1|548.1|548.6|548.2|548.7|548.4|548.1|548.1|1580
1634912000000|2021-10-22 14:13:20||548.3||548.3||548.3||548.3|0
1634912020000|2021-10-22 14:13:40|548.5||548.6||548.6||548.5||100
1634912030000|2021-10-22 14:13:50|548.5|548.4|548.5|548.3|548.5|548.4|548.5|548.3|0
1634912040000|2021-10-22 14:14:00|548.6|548.4|548.5|548.3|548.6|548.4|548.5|548.3|158
1634912050000|2021-10-22 14:14:10|548.6||548.5||548.6||548.5||0
1634912070000|2021-10-22 14:14:30|548.6|548.4|548.6|548.3|548.7|548.4|548.6|548.3|2000
1634912080000|2021-10-22 14:14:40|548.5||548.6||548.6||548.5||1500
1634912100000|2021-10-22 14:15:00|548.5|548.4|548.4|548.3|548.5|548.4|548.4|548.3|2413
1634912110000|2021-10-22 14:15:10|548.3|547.9|548.2|547.9|548.3|548|548.1|547.8|18717
1634912120000|2021-10-22 14:15:20|548.1||548.2||548.2||548.1||0
1634912140000|2021-10-22 14:15:40|548.3|548|548.3|548|548.4|548.2|548.3|548|2377
1634912150000|2021-10-22 14:15:50|548.4|548.1|548.6|548.4|548.6|548.4|548.4|548.1|3456
1634912160000|2021-10-22 14:16:00|548.7|548.3|548.6|548.4|548.7|548.6|548.6|548.3|1627
1634912170000|2021-10-22 14:16:10|548.5|548.3|548.6|548.3|548.6|548.3|548.5|548.3|0
1634912180000|2021-10-22 14:16:20||548.4||548.4||548.4||548.4|50
1634912190000|2021-10-22 14:16:30|548.7|548.5|548.7|548.4|548.7|548.6|548.6|548.4|768
1634912200000|2021-10-22 14:16:40|548.6|548.5|548.5|548.4|548.7|548.5|548.5|548.3|2756
1634912220000|2021-10-22 14:17:00|548.4|548.3|548.4|548.2|548.4|548.3|548.4|548.2|1654
1634912250000|2021-10-22 14:17:30|548.3|548.1|548.4|548.2|548.4|548.2|548.3|548.1|2533
1634912270000|2021-10-22 14:17:50|548.3|548.1|548.2|548|548.3|548.1|548.2|548|1127
1634912280000|2021-10-22 14:18:00|548.3|548.1|548.5|548.3|548.5|548.4|548.2|548.1|8387
1634912290000|2021-10-22 14:18:10|548.6|548.4|548.9|548.7|548.9|548.7|548.6|548.3|1293
1634912300000|2021-10-22 14:18:20||548.8||548.7||548.8||548.7|170
1634912310000|2021-10-22 14:18:30|549.1|549|549.3|549.1|549.4|549.2|549.1|549|11626
1634912320000|2021-10-22 14:18:40|549.5|549.4|549.6|549.4|549.7|549.5|549.5|549.4|33550
1634912330000|2021-10-22 14:18:50|549.5|549.5|549.9|549.5|550|549.7|549.5|549.4|3391
1634912340000|2021-10-22 14:19:00|549.8|549.6|550|549.7|550|549.7|549.8|549.5|339
1634912350000|2021-10-22 14:19:10|549.9|549.6|549.8|549.6|550.1|549.9|549.8|549.6|1006
1634912360000|2021-10-22 14:19:20|549.9|549.5|550|549.8|550|549.8|549.9|549.5|4400
1634912370000|2021-10-22 14:19:30|550.1|549.9|550.2|549.8|550.3|550|550.1|549.8|3308
1634912380000|2021-10-22 14:19:40|||||||||90
1634912390000|2021-10-22 14:19:50|550||550||550||550||0
1634912400000|2021-10-22 14:20:00|550.2|549.9|550.2|549.9|550.2|550|550.1|549.9|2844
1634912410000|2021-10-22 14:20:10|550.3|550|550.5|550.3|550.5|550.3|550.3|550|821
1634912420000|2021-10-22 14:20:20|550.4||550.5||550.5||550.4||2857
1634912440000|2021-10-22 14:20:40|550.4|550.2|550.3|550|550.4|550.3|550.3|550|3190
1634912450000|2021-10-22 14:20:50|550.2|550.1|550.1|549.9|550.2|550.1|550|549.8|1235
1634912460000|2021-10-22 14:21:00|549.9|549.8|549.9|549.8|549.9|549.8|549.9|549.8|0
1634912470000|2021-10-22 14:21:10|550.1|549.9|550.3|550.1|550.3|550.1|550.1|549.8|3459
1634912480000|2021-10-22 14:21:20|550.2|550|550.3|550.1|550.3|550.1|550.1|549.8|704
1634912510000|2021-10-22 14:21:50|||||||||418
1634912520000|2021-10-22 14:22:00|550.4|550.2|550.1|549.8|550.4|550.2|550.1|549.8|1210
1634912530000|2021-10-22 14:22:10|550|549.7|549.9|549.8|550|549.8|549.9|549.7|0
1634912540000|2021-10-22 14:22:20|549.8|549.7|549.6|549.3|549.8|549.8|549.6|549.3|909
1634912570000|2021-10-22 14:22:50||549.4||549.3||549.4||549.3|0
1634912580000|2021-10-22 14:23:00||549.4||549.4||549.4||549.4|0
1634912590000|2021-10-22 14:23:10|549.7|549.5|549.9|549.6|549.9|549.7|549.7|549.5|2860
1634912600000|2021-10-22 14:23:20||549.7||549.7||549.7||549.7|0
1634912610000|2021-10-22 14:23:30||549.6||549.6||549.6||549.6|88
1634912620000|2021-10-22 14:23:40||549.7||549.7||549.7||549.7|0
1634912630000|2021-10-22 14:23:50|549.8|549.6|549.5|549.3|549.8|549.6|549.5|549.3|5904
1634912640000|2021-10-22 14:24:00||549.4||549.3||549.4||549.3|0
1634912660000|2021-10-22 14:24:20|549.6|549.4|550.2|550|550.4|550.1|549.6|549.4|10182
1634912700000|2021-10-22 14:25:00|550|550.1|549.6|549.4|550|550.1|549.6|549.4|17239
1634912710000|2021-10-22 14:25:10|549.5||549.6||549.6||549.5||1964
1634912740000|2021-10-22 14:25:40|549.7|549.5|549.7|549.6|549.7|549.6|549.6|549.5|1130
1634912750000|2021-10-22 14:25:50|549.8||549.8||549.8||549.8||2488
1634912760000|2021-10-22 14:26:00|549.9|549.7|549.9|549.6|549.9|549.7|549.9|549.6|0
1634912770000|2021-10-22 14:26:10||549.7||549.7||549.7||549.7|0
1634912780000|2021-10-22 14:26:20|549.8|549.6|549.6|549.4|549.8|549.7|549.6|549.4|4749
1634912790000|2021-10-22 14:26:30|549.7|549.6|549.7|549.6|549.7|549.6|549.7|549.4|4000
1634912800000|2021-10-22 14:26:40|549.6|549.5|549.7|549.4|549.7|549.5|549.6|549.4|2479
1634912810000|2021-10-22 14:26:50|549.6|549.3|549.4|549.1|549.6|549.3|549.4|549.1|1504
1634912820000|2021-10-22 14:27:00|549.3|548.9|549.1|548.9|549.3|549.1|549.1|548.9|780
1634912830000|2021-10-22 14:27:10|549.2|549|549.1|548.9|549.3|549.1|549.1|548.9|631
1634912840000|2021-10-22 14:27:20|549|548.8|548.9|548.7|549|548.8|548.8|548.6|3499
1634912850000|2021-10-22 14:27:30||548.6||548.6||548.6||548.6|0
1634912860000|2021-10-22 14:27:40|548.8|548.5|548.7|548.5|548.8|548.5|548.6|548.4|2187
1634912870000|2021-10-22 14:27:50|548.5|548.4|548.7|548.4|548.7|548.4|548.5|548.4|150
1634912880000|2021-10-22 14:28:00||548.5||548.5||548.5||548.5|0
1634912890000|2021-10-22 14:28:10|548.6|548.4|548.7|548.6|548.7|548.6|548.6|548.4|2315
1634912910000|2021-10-22 14:28:30|548.6|548.5|548.7|548.5|548.8|548.7|548.6|548.5|6167
1634912920000|2021-10-22 14:28:40|548.8|548.6|549.2|548.8|549.3|548.9|548.8|548.6|3248
1634912930000|2021-10-22 14:28:50|549|548.7|548.9|548.6|549|548.7|548.8|548.6|4073
1634912950000|2021-10-22 14:29:10|548.8|548.7|548.9|548.6|548.9|548.7|548.8|548.6|1294
1634912970000|2021-10-22 14:29:30|548.8||548.8||548.8||548.8||0
1634912980000|2021-10-22 14:29:40|548.9|548.7|548.5|548.2|548.9|548.7|548.5|548.2|3998
1634912990000|2021-10-22 14:29:50|548.4|548.3|548.5|548.3|548.5|548.3|548.4|548.3|0
1634913000000|2021-10-22 14:30:00|548.4|548.2|548.4|548.2|548.4|548.2|548.3|548.2|699
1634913010000|2021-10-22 14:30:10|548.3|548.1|548.2|548|548.3|548.1|548.2|548|420
1634913020000|2021-10-22 14:30:20|548.3|548.1|548.3|548.1|548.5|548.3|548.3|548.1|13581
1634913030000|2021-10-22 14:30:30|547.8|548.2|547.4|547.1|548.2|548.2|547.1|546.8|131895
1634913040000|2021-10-22 14:30:40|547.5|547.2|547.6|547.4|547.6|547.4|547.4|547.2|10829
1634913050000|2021-10-22 14:30:50|547.7|547.5|548|547.8|548|547.8|547.6|547.4|8038
1634913080000|2021-10-22 14:31:20|548.1|547.9|548.4|548.1|548.7|548.3|548.1|547.9|5002
1634913090000|2021-10-22 14:31:30|548.3|548.2|548.5|548.4|548.5|548.4|548.3|548.1|5222
1634913100000|2021-10-22 14:31:40|548.6|548.5|548.7|548.4|548.8|548.5|548.6|548.4|890
1634913110000|2021-10-22 14:31:50|548.6|548.5|548.6|548.4|548.6|548.5|548.6|548.4|400
1634913150000|2021-10-22 14:32:30|548.7|548.5|548.7|548.6|548.7|548.6|548.6|548.4|2150
1634913170000|2021-10-22 14:32:50|548.8|548.7|549|548.8|549|548.8|548.7|548.7|2913
1634913180000|2021-10-22 14:33:00||548.7||548.8||548.8||548.7|0
1634913190000|2021-10-22 14:33:10|549.1|548.9|549.2|549|549.2|549|549|548.8|952
1634913200000|2021-10-22 14:33:20|549.1|548.9|549.5|549.3|549.6|549.4|549.1|548.9|4927
1634913210000|2021-10-22 14:33:30||549.2||549.3||549.3||549.2|0
1634913220000|2021-10-22 14:33:40|549.6|549.4|549.6|549.3|549.7|549.4|549.5|549.3|346
1634913230000|2021-10-22 14:33:50||549.4||549.3||549.4||549.3|0
1634913240000|2021-10-22 14:34:00|549.5||549.6||549.6||549.5||0
1634913250000|2021-10-22 14:34:10|549.7|549.4|549.5|549.3|549.7|549.5|549.5|549.3|5204
1634913260000|2021-10-22 14:34:20|549.6||549.6||549.6||549.6||0
1634913280000|2021-10-22 14:34:40|549.5|549.2|549.5|549.3|549.5|549.3|549.3|549|4939
1634913290000|2021-10-22 14:34:50|549.4|549.2|549.6|549.4|549.6|549.5|549.3|549.1|4167
1634913300000|2021-10-22 14:35:00|549.7|549.5|549.4|549.2|549.7|549.5|549.4|549.2|8596
1634913310000|2021-10-22 14:35:10|549.3|549.1|549.1|548.9|549.3|549.1|549.1|548.9|362
1634913320000|2021-10-22 14:35:20|549|548.8|549|548.8|549.1|548.9|549|548.8|1685
1634913340000|2021-10-22 14:35:40|548.9|548.7|548.8|548.6|548.9|548.8|548.7|548.5|4252
1634913350000|2021-10-22 14:35:50|548.9|548.7|549|548.8|549|548.8|548.9|548.6|2499
1634913360000|2021-10-22 14:36:00|549.1|548.9|549.2|549|549.2|549|549|548.9|6196
1634913370000|2021-10-22 14:36:10|549.3|549.1|549.3|549.2|549.3|549.2|549.3|549.1|1471
1634913380000|2021-10-22 14:36:20|549.4|549.3|549.6|549.5|549.9|549.5|549.4|549.3|745
1634913390000|2021-10-22 14:36:30|549.8|549.6|549.5|549.3|549.8|549.6|549.4|549.3|2135
1634913400000|2021-10-22 14:36:40|549.6|549.4|549.6|549.3|549.6|549.5|549.5|549.3|1005
1634913420000|2021-10-22 14:37:00|549.7|549.4|549.6|549.4|550|549.9|549.6|549.4|11377
1634913430000|2021-10-22 14:37:10||549.5||549.4||549.5||549.4|1257
1634913440000|2021-10-22 14:37:20|549.5|549.3|549.5|549.4|549.6|549.4|549.4|549.2|580
1634913460000|2021-10-22 14:37:40|549.6|549.5|549.9|549.6|549.9|549.6|549.5|549.4|4132
1634913470000|2021-10-22 14:37:50|550||549.9||550||549.9||0
1634913480000|2021-10-22 14:38:00|550|549.7|550|549.8|550|549.8|549.9|549.7|183
1634913520000|2021-10-22 14:38:40|549.9|549.7|549.9|549.8|549.9|549.8|549.9|549.7|2041
1634913530000|2021-10-22 14:38:50|549.8|549.7|550|549.8|550|549.9|549.8|549.7|1355
1634913540000|2021-10-22 14:39:00||549.7||549.8||549.8||549.7|0
1634913560000|2021-10-22 14:39:20|549.9||550||550||549.9||17
1634913580000|2021-10-22 14:39:40|549.9|549.7|549.9|549.7|549.9|549.8|549.8|549.7|2348
1634913590000|2021-10-22 14:39:50|549.8|549.8|549.9|549.7|549.9|549.8|549.8|549.7|362
1634913600000|2021-10-22 14:40:00|549.8||549.9||549.9||549.8||1502
1634913620000|2021-10-22 14:40:20||549.8||549.7||549.8||549.7|1663
1634913640000|2021-10-22 14:40:40|549.8|549.6|549.7|549.4|549.8|549.6|549.7|549.4|1296
1634913650000|2021-10-22 14:40:50|549.6|549.2|549.1|549|549.6|549.2|549.1|548.8|9597
1634913660000|2021-10-22 14:41:00|549.2||549.2||549.2||549.2||1090
1634913670000|2021-10-22 14:41:10|549.3|549.1|549.4|549.2|549.4|549.3|549.3|549.1|2565
1634913680000|2021-10-22 14:41:20|549.5|549.3|549.7|549.5|549.7|549.5|549.5|549.3|1969
1634913690000|2021-10-22 14:41:30||549.4||549.4||549.4||549.4|0
1634913720000|2021-10-22 14:42:00||549.5||549.5||549.6||549.5|1318
1634913730000|2021-10-22 14:42:10|549.6|549.4|549.4|549.2|549.6|549.5|549.4|549.2|1300
1634913760000|2021-10-22 14:42:40|549.5|549.3|549.5|549.2|549.5|549.3|549.5|549.2|1500
1634913770000|2021-10-22 14:42:50|549.4|549.1|549.2|548.9|549.4|549.1|549.1|548.9|3545
1634913780000|2021-10-22 14:43:00|549.3|549|549.3|549.1|549.3|549.1|549.3|549|1182
1634913800000|2021-10-22 14:43:20|549.2|549|548.9|548.6|549.2|549|548.9|548.6|10133
1634913810000|2021-10-22 14:43:30|548.8|548.5|548.7|548.5|548.8|548.5|548.7|548.5|0
1634913830000|2021-10-22 14:43:50|548.8|548.6|548.8|548.6|548.8|548.6|548.8|548.6|50
1634913840000|2021-10-22 14:44:00|548.7|548.5|548.6|548.5|548.7|548.6|548.6|548.5|2029
1634913850000|2021-10-22 14:44:10|||||||||6310
1634913860000|2021-10-22 14:44:20|548.7|548.6|548.7|548.5|548.7|548.6|548.7|548.5|3541
1634913870000|2021-10-22 14:44:30|548.8|548.6|548.9|548.8|548.9|548.8|548.8|548.6|430
1634913880000|2021-10-22 14:44:40||548.7||548.6||548.7||548.6|462
1634913900000|2021-10-22 14:45:00||548.7||548.6||548.7||548.6|0
1634913910000|2021-10-22 14:45:10|548.8||548.9||548.9||548.8||0
1634913920000|2021-10-22 14:45:20|548.8||548.8||548.9||548.8||0
1634913930000|2021-10-22 14:45:30|548.6|548.5|548.6|548.5|548.7|548.5|548.6|548.5|3429
1634913940000|2021-10-22 14:45:40|548.7|548.6|548.7|548.5|548.7|548.6|548.7|548.5|1379
1634913960000|2021-10-22 14:46:00|548.6||548.6||548.7||548.6||3376
1634913970000|2021-10-22 14:46:10|548.7|548.6|548.7|548.5|548.7|548.6|548.7|548.5|1769
1634913990000|2021-10-22 14:46:30|||||||||728
1634914000000|2021-10-22 14:46:40||548.6||548.5||548.6||548.5|400
1634914010000|2021-10-22 14:46:50|548.6|548.4|548.7|548.5|548.7|548.5|548.6|548.4|17020
1634914040000|2021-10-22 14:47:20|548.6|548.4|548.2|548.1|548.6|548.4|548.2|548.1|1129
1634914050000|2021-10-22 14:47:30|548.3|548.2|548.4|548.2|548.4|548.2|548.3|548.2|2117
1634914060000|2021-10-22 14:47:40|548.3|548.1|548.3|548.1|548.3|548.1|548.3|548.1|237
1634914070000|2021-10-22 14:47:50|548.4|548.2|548.3|548.1|548.4|548.2|548.3|548.1|2041
1634914080000|2021-10-22 14:48:00|548.2|548.2|548.2|548.1|548.3|548.2|548.2|548.1|227
1634914090000|2021-10-22 14:48:10|548.1|548|548|547.8|548.2|548|548|547.8|814
1634914100000|2021-10-22 14:48:20|547.9|547.7|547.9|547.7|548|547.7|547.9|547.7|0
1634914140000|2021-10-22 14:49:00|547.8|547.6|547.9|547.7|547.9|547.7|547.8|547.6|1772
1634914150000|2021-10-22 14:49:10|||||||||200
1634914160000|2021-10-22 14:49:20|547.8|547.6|547.7|547.6|547.8|547.6|547.7|547.6|427
1634914170000|2021-10-22 14:49:30|547.5|547.5|547.6|547.3|547.6|547.5|547.5|547.3|13375
1634914180000|2021-10-22 14:49:40||547.4||547.3||547.4||547.3|0
1634914200000|2021-10-22 14:50:00|547.7|547.4|547.7|547.5|547.7|547.5|547.7|547.4|737
1634914210000|2021-10-22 14:50:10|547.8|547.6|548|547.8|548.1|547.9|547.6|547.5|4751
1634914230000|2021-10-22 14:50:30|547.9|547.7|547.9|547.7|548|547.7|547.9|547.6|376
1634914260000|2021-10-22 14:51:00|547.8|547.8|548|547.7|548|547.9|547.8|547.7|1651
1634914270000|2021-10-22 14:51:10|547.9|547.8|548|547.7|548|547.8|547.9|547.7|432
1634914280000|2021-10-22 14:51:20|547.9|547.6|547.6|547.4|548|547.6|547.6|547.4|1587
1634914290000|2021-10-22 14:51:30|547.5|547.3|547.5|547.3|547.6|547.4|547.4|547.2|3157
1634914300000|2021-10-22 14:51:40|||||||||110
1634914320000|2021-10-22 14:52:00|547.4||547.5||547.5||547.4||0
1634914330000|2021-10-22 14:52:10|547.4|547.2|547.5|547.3|547.5|547.3|547.4|547.2|481
1634914340000|2021-10-22 14:52:20|547.4|547|546.6|546.5|547.4|547|546.6|546.5|6280
1634914350000|2021-10-22 14:52:30|546.5|546.4|546.2|546|546.5|546.4|546.2|546|1955
1634914370000|2021-10-22 14:52:50|546.1|545.9|546|545.7|546.1|545.9|546|545.7|3258
1634914390000|2021-10-22 14:53:10|545.9|545.8|546.1|545.9|546.1|545.9|545.9|545.8|1915
1634914400000|2021-10-22 14:53:20|546.2|546|546.1|546|546.2|546|546.1|546|1561
1634914410000|2021-10-22 14:53:30|546.2||546.2||546.2||546.2||6
1634914450000|2021-10-22 14:54:10|546.1|545.9|545.8|545.6|546.1|545.9|545.8|545.6|3366
1634914460000|2021-10-22 14:54:20|545.7|545.5|545.7|545.5|545.8|545.5|545.5|545.3|25060
1634914480000|2021-10-22 14:54:40|545.6||545.7||545.7||545.6||0
1634914490000|2021-10-22 14:54:50|545.6|545.6|545.8|545.6|545.8|545.6|545.6|545.5|1314
1634914510000|2021-10-22 14:55:10|545.9|545.7|545.8|545.7|546.1|545.9|545.8|545.7|10164
1634914520000|2021-10-22 14:55:20||545.6||545.6||545.6||545.6|2677
1634914540000|2021-10-22 14:55:40|546|545.9|545.8|545.6|546|545.9|545.8|545.6|15671
1634914550000|2021-10-22 14:55:50||545.7||545.7||545.7||545.7|0
1634914560000|2021-10-22 14:56:00|545.9|545.8|545.9|545.8|545.9|545.8|545.8|545.7|3584
1634914570000|2021-10-22 14:56:10|545.8|545.7|545.9|545.7|545.9|545.8|545.8|545.7|1900
1634914580000|2021-10-22 14:56:20|545.8||545.8||545.8||545.8||0
1634914590000|2021-10-22 14:56:30|||||||||753
1634914600000|2021-10-22 14:56:40|||||||||1328
1634914610000|2021-10-22 14:56:50|545.7|545.6|545.8|545.7|545.8|545.7|545.6|545.4|7416
1634914620000|2021-10-22 14:57:00||545.6||545.5||545.6||545.5|100
1634914630000|2021-10-22 14:57:10||545.6||545.6||545.6||545.6|0
1634914640000|2021-10-22 14:57:20|545.9|545.7|546|545.8|546.2|545.9|545.9|545.7|4312
1634914650000|2021-10-22 14:57:30|546.1|545.9|546.2|545.9|546.2|545.9|546.1|545.9|984
1634914660000|2021-10-22 14:57:40|546.3|546|546.2|546|546.3|546|546.1|546|129
1634914670000|2021-10-22 14:57:50|546.1||546.2||546.2||546.1||0
1634914680000|2021-10-22 14:58:00|546.1|545.9|545.9|545.6|546.1|545.9|545.9|545.6|8948
1634914700000|2021-10-22 14:58:20||545.7||545.6||545.7||545.6|0
1634914710000|2021-10-22 14:58:30||545.7||545.7||545.7||545.7|0
1634914720000|2021-10-22 14:58:40||545.6||545.7||545.7||545.6|0
1634914730000|2021-10-22 14:58:50|546|545.8|545.9|545.8|546|545.8|545.9|545.8|226
1634914740000|2021-10-22 14:59:00|545.8|545.7|545.8|545.7|545.8|545.7|545.8|545.7|52
1634914750000|2021-10-22 14:59:10|545.9|545.8|545.9|545.7|546|545.8|545.9|545.7|353
1634914760000|2021-10-22 14:59:20|546|545.8|545.9|545.7|546|545.8|545.9|545.7|87
1634914780000|2021-10-22 14:59:40|545.8||545.8||545.8||545.8||0
1634914790000|2021-10-22 14:59:50|545.7|545.6|545.8|545.5|545.8|545.7|545.6|545.5|1535
1634914810000|2021-10-22 15:00:10||545.6||545.6||545.6||545.5|0
1634914840000|2021-10-22 15:00:40|545.9|545.7|545.8|545.6|546|545.8|545.8|545.6|2341
1634914850000|2021-10-22 15:00:50|545.9|545.7|545.8|545.6|546|545.7|545.8|545.6|2268
1634914860000|2021-10-22 15:01:00|||||||||40
1634914870000|2021-10-22 15:01:10|545.9|545.7|546.1|545.8|546.1|545.8|545.8|545.7|2045
1634914890000|2021-10-22 15:01:30|546||546||546||546||0
1634914900000|2021-10-22 15:01:40|546.2|545.9|546.2|545.9|546.3|546|546|545.9|7476
1634914910000|2021-10-22 15:01:50|546|546|546.2|545.9|546.2|546.1|546|545.9|606
1634914920000|2021-10-22 15:02:00|546.3|546|546.6|546.3|546.6|546.4|546.2|546|2220
1634914930000|2021-10-22 15:02:10|546.9|546.8|547.1|546.9|547.1|546.9|546.9|546.8|41771
1634914940000|2021-10-22 15:02:20|547.2|547|547.6|547.3|547.6|547.3|547.2|547|11254
1634914950000|2021-10-22 15:02:30||547.4||547.4||547.4||547.4|200
1634914960000|2021-10-22 15:02:40|547.7|547.3|547.7|547.4|547.7|547.4|547.5|547.2|2700
1634914970000|2021-10-22 15:02:50|547.8|547.5|547.8|547.6|547.8|547.7|547.7|547.5|4434
1634914990000|2021-10-22 15:03:10|547.7|547.5|547.7|547.4|547.7|547.5|547.6|547.4|381
1634915000000|2021-10-22 15:03:20|547.6||547.6||547.6||547.6||0
1634915020000|2021-10-22 15:03:40|547.5|547.2|547.2|547|547.5|547.2|547.2|547|14318
1634915030000|2021-10-22 15:03:50|547.3|547.1|547.3|547|547.3|547.2|547.2|547|3173
1634915040000|2021-10-22 15:04:00|547.2||547.3||547.3||547.2||0
1634915050000|2021-10-22 15:04:10|547.2||547.3||547.3||547.2||0
1634915060000|2021-10-22 15:04:20|547.2||547.2||547.2||547.2||0
1634915070000|2021-10-22 15:04:30|547.1|546.9|547|546.8|547.1|546.9|546.9|546.7|1082
1634915080000|2021-10-22 15:04:40|546.9|546.7|546.9|546.7|547|546.7|546.9|546.7|42
1634915090000|2021-10-22 15:04:50|546.8|546.6|546.6|546.4|546.8|546.6|546.5|546.4|295
1634915100000|2021-10-22 15:05:00|546.5|546.3|546.2|546|546.5|546.3|546.2|546|3216
1634915110000|2021-10-22 15:05:10|546.3|546.1|546.3|546.1|546.3|546.1|546.3|546.1|88
1634915120000|2021-10-22 15:05:20|546.2||546.2||546.2||546.2||142
1634915130000|2021-10-22 15:05:30|546.1|546|546.2|545.9|546.2|546|546.1|545.8|821
1634915140000|2021-10-22 15:05:40|546.1|546|546.2|546|546.2|546|546.1|545.8|810
1634915150000|2021-10-22 15:05:50|546.1||546.2||546.2||546.1||624
1634915160000|2021-10-22 15:06:00|546.1|545.9|546.1|545.9|546.1|545.9|546.1|545.9|0
1634915170000|2021-10-22 15:06:10||546||545.9||546||545.9|137
1634915190000|2021-10-22 15:06:30|546||546.1||546.1||546||0
1634915200000|2021-10-22 15:06:40|546|546|546.2|546.1|546.2|546.1|546|546|8806
1634915210000|2021-10-22 15:06:50||546||546||546||546|885
1634915220000|2021-10-22 15:07:00||546.1||546||546.1||546|146
1634915250000|2021-10-22 15:07:30|546.3|546.1|546.2|546|546.3|546.1|546.2|546|1781
1634915260000|2021-10-22 15:07:40|546.3|546.1|546.3|546.1|546.4|546.1|546.3|546|933
1634915270000|2021-10-22 15:07:50|546.4|546.2|546.4|546.2|546.5|546.3|546.4|546.1|386
1634915300000|2021-10-22 15:08:20|546.3|546.1|546.3|546.1|546.3|546.2|546.3|546.1|450
1634915310000|2021-10-22 15:08:30||546.2||546.1||546.2||546.1|29
1634915390000|2021-10-22 15:09:50|546.2|546|546.1|546|546.2|546|546.1|546|293
1634915400000|2021-10-22 15:10:00|||||||||8206
1634915410000|2021-10-22 15:10:10|546.2||546.1||546.2||546.1||8896
1634915420000|2021-10-22 15:10:20|546|545.9|545.9|545.7|546|545.9|545.9|545.7|21659
1634915430000|2021-10-22 15:10:30|546|545.8|546.1|545.9|546.1|545.9|546|545.8|917
1634915470000|2021-10-22 15:11:10|546.2|546|546.1|545.9|546.2|546|546.1|545.9|677
1634915500000|2021-10-22 15:11:40|546|545.8|546|545.8|546.1|545.9|546|545.8|605
1634915520000|2021-10-22 15:12:00|545.9|545.9|546|545.8|546|545.9|545.9|545.8|362
1634915550000|2021-10-22 15:12:30|546.1|545.9|546.5|546.2|546.5|546.3|546.1|545.9|5948
1634915560000|2021-10-22 15:12:40|546.4|546.3|546.6|546.4|546.6|546.4|546.4|546.2|369
1634915570000|2021-10-22 15:12:50|546.7||546.7||546.7||546.7||0
1634915580000|2021-10-22 15:13:00|546.6|546.5|546.6|546.4|546.6|546.5|546.6|546.4|340
1634915590000|2021-10-22 15:13:10|546.7|546.5|546.6|546.4|546.7|546.5|546.6|546.4|3455
1634915600000|2021-10-22 15:13:20||546.5||546.4||546.5||546.4|12
1634915650000|2021-10-22 15:14:10|546.5|546.3|546.4|546.3|546.5|546.3|546.4|546.2|842
1634915660000|2021-10-22 15:14:20|546.5||546.4||546.5||546.4||600
1634915670000|2021-10-22 15:14:30|546.3|546.2|546.3|546.1|546.3|546.3|546.3|546.1|1050
1634915690000|2021-10-22 15:14:50|546.2|546|546.2|546|546.2|546|546.2|546|2000
1634915710000|2021-10-22 15:15:10|546.2|545.8|546.4|546|546.5|546.2|546.2|545.8|1598
1634915720000|2021-10-22 15:15:20|546.6|546.2|546.6|546.2|546.6|546.2|546.4|546|1327
1634915740000|2021-10-22 15:15:40|546.4|546|546.6|546.2|546.6|546.2|546.4|546|254
1634915750000|2021-10-22 15:15:50|546.4|546|546.7|546.3|546.8|546.4|546.4|546|4571
1634915760000|2021-10-22 15:16:00|546.4|546.1|546.4|546.1|546.4|546.1|546.4|546.1|0
1634915780000|2021-10-22 15:16:20|546.6|546.3|546.4|546|546.6|546.3|546.4|546|873
1634915790000|2021-10-22 15:16:30|546.5|546.2|546.5|546|546.5|546.2|546.3|545.9|39
1634915800000|2021-10-22 15:16:40|546.4|545.8|546.3|546|546.5|546.2|546.2|545.8|50
1634915810000|2021-10-22 15:16:50|546.5|546.2|546.4|546|546.6|546.2|546.4|546|0
1634915820000|2021-10-22 15:17:00|546.3|546.2|546.3|546|546.5|546.2|546.3|546|2577
1634915830000|2021-10-22 15:17:10|546.5|546.2|546.6|546.2|546.6|546.2|546.4|546|0
1634915840000|2021-10-22 15:17:20|546.5|546|546.6|546.2|546.6|546.2|546.3|546|1000
1634915850000|2021-10-22 15:17:30|546.3|545.9|546.3|545.9|546.3|545.9|546.3|545.9|1079
1634915860000|2021-10-22 15:17:40|546.5|546.1|546.5|546.1|546.5|546.1|546.5|546.1|50
1634915870000|2021-10-22 15:17:50|546.3|545.9|546.4|546|546.5|546.2|546.3|545.9|0
1634915880000|2021-10-22 15:18:00|546.6|546.2|546.6|546.1|546.8|546.3|546.6|546.1|194
1634915890000|2021-10-22 15:18:10|546.7|546.3|546.6|546.2|546.7|546.3|546.5|546.1|1360
1634915900000|2021-10-22 15:18:20|546.8|546.4|546.6|546.2|546.8|546.4|546.6|546.2|0
1634915940000|2021-10-22 15:19:00|546.8|546.4|546.8|546.5|546.8|546.5|546.6|546.3|983
1634915950000|2021-10-22 15:19:10|546.6|546.4|546.8|546.5|546.8|546.5|546.6|546.2|0
1634915970000|2021-10-22 15:19:30|546.6|546.3|547|546.5|547|546.5|546.6|546.3|5115
1634915980000|2021-10-22 15:19:40|546.8|546.3|546.9|546.5|546.9|546.5|546.8|546.3|0
1634915990000|2021-10-22 15:19:50|546.8|546.3|546.8|546.4|546.8|546.4|546.6|546.3|874
1634916000000|2021-10-22 15:20:00|546.6|546.3|546.8|546.4|546.8|546.4|546.5|546.2|0
1634916010000|2021-10-22 15:20:10|546.6|546.2|546.6|546.2|546.6|546.2|546.6|546.2|0
1634916020000|2021-10-22 15:20:20|546.8|546.4|546.9|546.6|547.2|546.8|546.8|546.4|2360
1634916030000|2021-10-22 15:20:30|547.3|546.8|547.2|546.7|547.3|546.8|547|546.5|2540
1634916060000|2021-10-22 15:21:00|547|546.6|546.9|546.5|547.2|546.8|546.9|546.5|0
1634916080000|2021-10-22 15:21:20|547.1|546.7|546.9|546.5|547.1|546.7|546.9|546.5|0
1634916090000|2021-10-22 15:21:30|547|546.6|547|546.6|547|546.6|546.8|546.4|742
1634916100000|2021-10-22 15:21:40|546.8|546.5|546.7|546.3|546.9|546.5|546.7|546.3|1120
1634916110000|2021-10-22 15:21:50|546.9|546.5|546.7|546.4|546.9|546.6|546.7|546.4|0
1634916120000|2021-10-22 15:22:00|546.8|546.5|547|546.7|547|546.7|546.8|546.5|405
1634916130000|2021-10-22 15:22:10|546.8|546.5|546.6|546.3|547|546.7|546.6|546.3|1475
1634916140000|2021-10-22 15:22:20|546.8|546.5|546.6|546.2|546.8|546.5|546.5|546.1|1299
1634916150000|2021-10-22 15:22:30|546.4|546|546.7|546.3|546.7|546.3|546.4|546|1818
1634916160000|2021-10-22 15:22:40|546.5|546.1|546.5|546.1|546.5|546.1|546.3|545.9|236
1634916170000|2021-10-22 15:22:50|546.3|545.9|546.5|546.2|546.6|546.2|546.3|545.9|0
1634916190000|2021-10-22 15:23:10|546.4|546|546.4|546|546.4|546|546.2|545.9|180
1634916200000|2021-10-22 15:23:20|546.3|545.9|546.3|546|546.3|546|546.1|545.8|950
1634916220000|2021-10-22 15:23:40|546.1|545.8|546.2|545.9|546.2|545.9|546|545.7|0
1634916230000|2021-10-22 15:23:50|546.5|546.1|546.2|545.8|546.5|546.1|546.2|545.8|1670
1634916240000|2021-10-22 15:24:00|546.1||546.1||546.1||546.1||68
1634916250000|2021-10-22 15:24:10|546|545.6|546.2|545.8|546.2|545.8|546|545.6|931
1634916270000|2021-10-22 15:24:30|546|545.6|545.8|545.5|546.2|545.8|545.8|545.5|2285
1634916300000|2021-10-22 15:25:00|545.6|545.3|545.8|545.4|545.8|545.4|545.6|545.3|1862
1634916310000|2021-10-22 15:25:10|545.6|545.2|546.2|545.8|546.2|545.8|545.5|545.1|5611
1634916320000|2021-10-22 15:25:20|546|545.6|546.2|545.8|546.2|545.8|546|545.6|0
1634916340000|2021-10-22 15:25:40|546|545.6|546.3|545.9|546.3|545.9|546|545.6|6832
1634916350000|2021-10-22 15:25:50|546|545.6|546|545.6|546.2|545.8|546|545.6|80
1634916380000|2021-10-22 15:26:20|546.2|545.9|546.2|545.9|546.2|545.9|546|545.6|1888
1634916390000|2021-10-22 15:26:30|546.4|545.8|546.4|546|546.4|546|546.2|545.7|1583
1634916400000|2021-10-22 15:26:40|546.2|545.9|546.6|546.1|546.6|546.2|546.2|545.9|820
1634916410000|2021-10-22 15:26:50|546.5|546|546.3|545.8|546.5|546|546.3|545.8|1357
1634916420000|2021-10-22 15:27:00|546.4|546|546|545.7|546.4|546|546|545.7|1
1634916430000|2021-10-22 15:27:10|546.2|545.5|546|545.7|546.2|545.7|545.8|545.5|3873
1634916450000|2021-10-22 15:27:30|545.8|545.6|545.8|545.4|545.8|545.6|545.8|545.4|681
1634916460000|2021-10-22 15:27:40|546|545.6|545.8|545.4|546|545.6|545.8|545.4|110
1634916470000|2021-10-22 15:27:50|546|545.6|546|545.6|546|545.6|545.8|545.4|0
1634916480000|2021-10-22 15:28:00|546.3|545.8|546.3|545.9|546.3|545.9|546.1|545.7|3243
1634916490000|2021-10-22 15:28:10|546.1|545.7|546.3|545.9|546.3|545.9|546.1|545.7|1503
1634916500000|2021-10-22 15:28:20|546.1|545.7|546.5|546.1|546.5|546.1|546.1|545.7|1144
1634916510000|2021-10-22 15:28:30|546.6|545.9|546.5|546.1|546.6|546.2|546.2|545.8|2079
1634916520000|2021-10-22 15:28:40|546.4|546|546.8|546.3|546.8|546.3|546.4|546|200
1634916530000|2021-10-22 15:28:50|546.6|546.4|547.2|546.8|547.2|546.8|546.6|546.2|1954
1634916540000|2021-10-22 15:29:00|547.3|546.9|547.2|546.8|547.4|546.9|547|546.7|1512
1634916550000|2021-10-22 15:29:10|547.1|546.7|547.6|547.2|547.8|547.4|547.1|546.7|2720
1634916560000|2021-10-22 15:29:20|547.8|547.3|547.7|547.3|548|547.6|547.7|547.3|3777
1634916570000|2021-10-22 15:29:30|547.9|547.5|548|547.5|548.1|547.7|547.6|547.2|11355
1634916580000|2021-10-22 15:29:40|548.2|547.7|548|547.5|548.2|547.8|548|547.5|5820
1634916590000|2021-10-22 15:29:50|548.1|547.8|548.5|548|548.5|548|548.1|547.7|4813
1635145210000|2021-10-25 07:00:10|552|550.7|552|550.7|552|550.7|552|550.3|525
1635145220000|2021-10-25 07:00:20|551.9|550.8|551.6|550.7|552|551.1|551.6|550.7|5066
1635145230000|2021-10-25 07:00:30|551.5|550.6|551|550.1|551.5|550.6|551|550|4000
1635145240000|2021-10-25 07:00:40|550.9|550|549.7|549|550.9|550|549.4|549|92504
1635145250000|2021-10-25 07:00:50|549.8|549.1|547.8|547.2|550.1|549.2|547.8|547|13971
1635145260000|2021-10-25 07:01:00|548.1|547|549|548|549.2|548.3|547.9|547|23511
1635145270000|2021-10-25 07:01:10|549.2|547.9|548.3|547.9|549.2|548.2|548.1|547.9|1395
1635145280000|2021-10-25 07:01:20|548.5|548|548.8|548|548.9|548.1|548.4|547.9|214
1635145290000|2021-10-25 07:01:30|548.7|547.9|548.6|548|548.9|548|548.3|547.9|0
1635145300000|2021-10-25 07:01:40|548.5|547.9|547|546.3|548.5|547.9|547|546.2|28479
1635145310000|2021-10-25 07:01:50|546.9|546.4|547|546.4|547.1|546.5|546.8|546|6696
1635145320000|2021-10-25 07:02:00|546.9|546.7|547.2|546.8|547.3|546.9|546.9|546.5|3236
1635145330000|2021-10-25 07:02:10|547.1|546.7|546.9|546.6|547.1|546.7|546.9|546.6|704
1635145340000|2021-10-25 07:02:20|546.8|546.4|546.3|546|546.9|546.4|546.3|546|9914
1635145350000|2021-10-25 07:02:30|546.4|546.4|546.4|546.1|546.5|546.4|546.3|546|10315
1635145360000|2021-10-25 07:02:40|546.3|546.2|546.2|545.7|546.3|546.2|546.1|545.2|16863
1635145370000|2021-10-25 07:02:50|546.1|545.6|546|545.3|546.1|545.6|545.8|545|2000
1635145380000|2021-10-25 07:03:00|545.9|545.2|545.9|545.1|545.9|545.2|545.9|545|0
1635145390000|2021-10-25 07:03:10|546|545.2|546.1|545.7|546.1|545.7|546|545.2|614
1635145400000|2021-10-25 07:03:20|546|545.8|546|545.7|546|545.8|546|545.7|4801
1635145410000|2021-10-25 07:03:30|545.9|545.5|545.9|545.5|545.9|545.5|545.9|545.5|200
1635145420000|2021-10-25 07:03:40|545.8|545.4|545.6|545|545.8|545.4|545.6|545|1869
1635145430000|2021-10-25 07:03:50|545.5|544.9|543.7|543.1|545.5|544.9|543.7|543|57255
1635145440000|2021-10-25 07:04:00|543.9|543|543.7|543.1|543.9|543.8|543.7|542.9|27000
1635145450000|2021-10-25 07:04:10||543.2||543.2||543.4||543.1|2273
1635145460000|2021-10-25 07:04:20|543.8|543.4|544.5|543.8|545.7|544.8|543.8|543.4|12556
1635145470000|2021-10-25 07:04:30|544.4|543.5|544.6|543.8|544.8|544.1|544|543.2|21417
1635145480000|2021-10-25 07:04:40|544.5|543.9|543.3|542.9|544.5|543.9|543.3|542.9|10445
1635145490000|2021-10-25 07:04:50|543.4|543|544.4|543.6|544.9|544.7|543.4|543|6582
1635145500000|2021-10-25 07:05:00|544.3|544.2|544.2|543.5|544.3|544.2|544.2|543.3|958
1635145510000|2021-10-25 07:05:10|544.1|543.3|544.6|544|544.6|544|543.7|543.1|3510
1635145520000|2021-10-25 07:05:20|544.8|543.9|544.8|544.3|545.4|545|544.8|543.9|4299
1635145530000|2021-10-25 07:05:30|544.7|544.1|544.6|544|544.7|544.1|544.6|544|741
1635145540000|2021-10-25 07:05:40|544.5|543.8|544.1|543.6|544.5|543.8|544.1|543.5|4236
1635145550000|2021-10-25 07:05:50|544|543.5|543.8|543.3|544|543.5|543.8|543.3|1727
1635145560000|2021-10-25 07:06:00|543.5|543.4|544.1|543.6|544.1|543.8|543.5|543.3|5745
1635145570000|2021-10-25 07:06:10|544.2|543.7|544.3|543.7|544.6|544|544.2|543.7|6886
1635145580000|2021-10-25 07:06:20|544.2|543.8|543.8|543.3|544.2|543.8|543.8|543.3|2488
1635145590000|2021-10-25 07:06:30|543.7|543.2|542.9|542.3|543.7|543.2|542.8|542.3|9067
1635145600000|2021-10-25 07:06:40|543|542.4|543.1|542.7|543.1|542.7|543|542.4|5382
1635145610000|2021-10-25 07:06:50|543|542.6|542.8|542.4|543|542.6|542.8|542|17933
1635145620000|2021-10-25 07:07:00|542.7|542.1|542|541.5|542.8|542.5|542|541.5|18329
1635145630000|2021-10-25 07:07:10|542.1|541.6|542.2|541.6|542.2|541.7|542.1|541.5|6472
1635145640000|2021-10-25 07:07:20|542.3|541.7|542.8|542.3|542.9|542.4|542.3|541.7|11982
1635145650000|2021-10-25 07:07:30|542.9|542.4|543|542.7|543|542.9|542.9|542.4|4381
1635145660000|2021-10-25 07:07:40|542.9|542.4|542.5|542|542.9|542.4|542.5|541.8|3546
1635145670000|2021-10-25 07:07:50|542.6|542.1|542.7|542.1|542.8|542.5|542.3|541.8|5955
1635145680000|2021-10-25 07:08:00|542.6|542.3|542.6|542.1|542.6|542.3|542.4|541.9|6467
1635145690000|2021-10-25 07:08:10|542.7|542.2|542.9|542.5|543|542.5|542.7|542.2|6682
1635145700000|2021-10-25 07:08:20|542.8|542.3|542.8|542.2|542.8|542.3|542.8|542.2|0
1635145710000|2021-10-25 07:08:30|542.7|542.3|542.7|542.1|542.7|542.4|542.7|542.1|0
1635145720000|2021-10-25 07:08:40|542.6|541.9|542.4|542.1|542.6|542.1|542.1|541.7|6273
1635145730000|2021-10-25 07:08:50|542.5|542.2|542.4|542.3|542.6|542.3|542.4|542.2|5592
1635145740000|2021-10-25 07:09:00|542.3|542.2|542.1|541.6|542.4|542.2|542.1|541.6|4893
1635145750000|2021-10-25 07:09:10|542||542||542||542||0
1635145760000|2021-10-25 07:09:20|542.1|541.7|542.1|541.6|542.1|541.8|542.1|541.6|300
1635145780000|2021-10-25 07:09:40|542|542|542.9|542.3|543|542.3|542|541.6|6402
1635145790000|2021-10-25 07:09:50|542.7|542.2|542.6|542.1|542.7|542.2|542.6|542.1|0
1635145800000|2021-10-25 07:10:00||542.2||542.1||542.2||542.1|500
1635145810000|2021-10-25 07:10:10|542.7|542.2|542.9|542.6|543|542.7|542.7|542.2|2990
1635145820000|2021-10-25 07:10:20|543|542.5|543.8|543.4|543.8|543.4|543|542.4|22190
1635145830000|2021-10-25 07:10:30|543.7||543.8||543.8||543.7||0
1635145840000|2021-10-25 07:10:40|543.7|543.2|543.6|543.2|543.7|543.2|543.6|543.2|162
1635145850000|2021-10-25 07:10:50|543.7||543.7||543.7||543.7||0
1635145860000|2021-10-25 07:11:00|543.6|543|543.1|542.7|543.6|543.1|543.1|542.6|4966
1635145870000|2021-10-25 07:11:10||542.6||542.7||542.7||542.5|0
1635145880000|2021-10-25 07:11:20|543|542.6|543.2|542.8|543.2|543|542.9|542.5|2286
1635145890000|2021-10-25 07:11:30|543.1|542.7|543.2|542.6|543.4|543.1|543.1|542.6|378
1635145900000|2021-10-25 07:11:40|543.1|542.5|543.1|542.5|543.1|542.5|543.1|542.5|0
1635145910000|2021-10-25 07:11:50|543.2|542.6|543.4|542.9|543.4|543.2|543.2|542.6|3172
1635145930000|2021-10-25 07:12:10||543||542.9||543.2||542.9|0
1635145940000|2021-10-25 07:12:20||543||542.9||543||542.9|1050
1635145950000|2021-10-25 07:12:30|543.3|542.8|543.1|542.6|543.3|542.8|543.1|542.6|300
1635145960000|2021-10-25 07:12:40|543.2|542.7|543.1|542.7|543.3|542.9|543|542.6|1797
1635145970000|2021-10-25 07:12:50||542.6||542.6||542.6||542.6|0
1635145980000|2021-10-25 07:13:00|543.2|542.7|543.7|543.3|543.8|543.5|543.1|542.7|7531
1635145990000|2021-10-25 07:13:10||543.4||543.6||543.6||543.4|0
1635146000000|2021-10-25 07:13:20|543.6|543.4|543.6|543.4|543.6|543.4|543.6|543.4|799
1635146010000|2021-10-25 07:13:30|543.5|543.2|543.4|542.9|543.5|543.2|543.2|542.7|1378
1635146020000|2021-10-25 07:13:40|543.3|542.8|543.1|542.6|543.3|542.8|543.1|542.5|900
1635146030000|2021-10-25 07:13:50|543|542.5|543.1|542.6|543.1|542.6|543|542.5|0
1635146040000|2021-10-25 07:14:00|543|542.7|543.3|543|543.3|543.1|543|542.5|2024
1635146050000|2021-10-25 07:14:10|543.5|543.1|544|543.6|544|543.8|543.5|543.1|9695
1635146060000|2021-10-25 07:14:20|544.1|543.8|544.3|543.8|544.4|543.9|544.1|543.7|2600
1635146070000|2021-10-25 07:14:30|544.2|543.7|544.3|543.8|544.3|543.8|544.2|543.7|0
1635146080000|2021-10-25 07:14:40|544.4|543.9|544.4|544|544.7|544.2|544.4|543.9|638
1635146090000|2021-10-25 07:14:50|544.3|543.9|544.3|543.9|544.3|543.9|544.3|543.9|0
1635146100000|2021-10-25 07:15:00|544.4|544|544.8|544.5|544.8|544.5|544.4|544|1449
1635146120000|2021-10-25 07:15:20|544.7|544.4|545.6|545.1|545.7|545.1|544.6|544.3|2357
1635146130000|2021-10-25 07:15:30|545.7|545.2|545.7|545.3|545.7|545.3|545.7|545.2|0
1635146140000|2021-10-25 07:15:40|545.6|545.2|545.2|544.7|545.6|545.3|545.2|544.7|2718
1635146150000|2021-10-25 07:15:50|545.3|544.8|545.4|544.8|545.4|544.8|545.3|544.8|0
1635146160000|2021-10-25 07:16:00|545.3|544.9|545.3|544.8|545.4|544.9|545.3|544.8|0
1635146170000|2021-10-25 07:16:10|545.2|544.7|545.1|544.7|545.2|544.7|545.1|544.7|0
1635146180000|2021-10-25 07:16:20|545.2|544.8|545.5|545|545.6|545.2|545.2|544.8|1816
1635146190000|2021-10-25 07:16:30|545.4|545.1|545.9|545.6|546|545.7|545.4|545.1|2409
1635146200000|2021-10-25 07:16:40|546|545.7|546.1|545.6|546.5|546.1|546|545.6|3584
1635146210000|2021-10-25 07:16:50|546|545.5|546.1|545.8|546.1|545.8|545.9|545.4|0
1635146220000|2021-10-25 07:17:00|546.2|545.9|546.4|546.1|546.4|546.1|546.2|545.9|1630
1635146230000|2021-10-25 07:17:10|546.5|546.2|546.8|546.2|546.9|546.4|546.5|546.2|1006
1635146240000|2021-10-25 07:17:20|547|546.9|546.9|546.5|547|546.9|546.8|546.3|27000
1635146250000|2021-10-25 07:17:30|546.8|546.4|547.1|546.7|547.1|546.8|546.6|546.2|7722
1635146260000|2021-10-25 07:17:40|547|546.6|547.1|546.8|547.1|547|547|546.6|1550
1635146270000|2021-10-25 07:17:50|547.3|546.7|547.6|547.2|547.6|547.2|547.3|546.6|2277
1635146280000|2021-10-25 07:18:00|547.5|547.1|547.4|547|547.5|547.1|547.3|547|104
1635146290000|2021-10-25 07:18:10|547.6|547.1|547.6|547.3|547.6|547.3|547.6|547.1|75
1635146300000|2021-10-25 07:18:20||547.2||547.2||547.2||547.2|0
1635146310000|2021-10-25 07:18:30||547.3||547.2||547.3||547.2|101
1635146320000|2021-10-25 07:18:40|547.7|547.4|547.2|546.8|547.9|547.7|547.2|546.7|26001
1635146330000|2021-10-25 07:18:50|547.1|546.7|547.2|546.7|547.2|546.7|547.1|546.7|6
1635146340000|2021-10-25 07:19:00|547.3|546.8|547.3|546.8|547.3|546.8|547|546.5|0
1635146350000|2021-10-25 07:19:10|547.4|546.9|547.4|547.1|547.4|547.1|547.3|546.8|0
1635146360000|2021-10-25 07:19:20|547.5|547.3|547.7|547.2|547.7|547.3|547.5|547.2|202
1635146370000|2021-10-25 07:19:30|547.6|547.1|547.6|547.1|547.6|547.1|547.6|547.1|90
1635146380000|2021-10-25 07:19:40|547.5|547|546.7|546.3|547.5|547|546.7|546.3|5566
1635146390000|2021-10-25 07:19:50||546.4||546.4||546.4||546.4|0
1635146400000|2021-10-25 07:20:00|546.8|546.3|547.6|547|547.6|547|546.8|546.3|628
1635146410000|2021-10-25 07:20:10|547.5|547.1|547.7|547.1|547.7|547.2|547.3|547|970
1635146420000|2021-10-25 07:20:20|547.6||547.6||547.6||547.6||0
1635146440000|2021-10-25 07:20:40|547.5|547|547.3|547.1|547.5|547.1|547.3|547|473
1635146450000|2021-10-25 07:20:50|547.2|547|546.9|546.7|547.2|547|546.9|546.7|5590
1635146460000|2021-10-25 07:21:00|546.8|546.5|546.7|546.3|546.8|546.5|546.5|546.2|9
1635146470000|2021-10-25 07:21:10|546.8|546.4|546.9|546.6|546.9|546.6|546.8|546.4|1403
1635146480000|2021-10-25 07:21:20|546.8|546.7|546.9|546.5|546.9|546.7|546.8|546.4|581
1635146500000|2021-10-25 07:21:40|546.8|546.4|546.6|546.2|546.8|546.4|546.6|546.2|0
1635146510000|2021-10-25 07:21:50|546.7|546.3|546.7|546.3|546.7|546.3|546.7|546.3|0
1635146520000|2021-10-25 07:22:00|546.6|546.2|546.6|546.3|546.7|546.3|546.6|546.2|0
1635146530000|2021-10-25 07:22:10||546.4||546.3||546.4||546.3|201
1635146540000|2021-10-25 07:22:20|546.5|546.2|546.5|546.1|546.5|546.2|546.2|545.8|2070
1635146550000|2021-10-25 07:22:30|546.7|546.2|547.2|546.9|547.5|547|546.7|546.2|2418
1635146560000|2021-10-25 07:22:40|547.1|546.8|547|546.8|547.1|546.8|547|546.8|1
1635146570000|2021-10-25 07:22:50|546.9|546.7|547.4|547|547.4|547|546.9|546.7|4259
1635146580000|2021-10-25 07:23:00|547.5|547.1|547.6|547.3|547.8|547.7|547.5|547.1|8104
1635146590000|2021-10-25 07:23:10|547.5|547.2|547.4|546.9|547.5|547.2|547.4|546.9|1180
1635146600000|2021-10-25 07:23:20|547.3|547|547.9|547.6|548|547.7|547.3|547|2612
1635146610000|2021-10-25 07:23:30|547.5|547.4|547.7|547.5|547.9|547.5|547.5|547.4|16500
1635146620000|2021-10-25 07:23:40|547.8|547.6|548|547.7|548|547.7|547.8|547.6|1277
1635146630000|2021-10-25 07:23:50|547.9|547.6|547.9|547.5|547.9|547.6|547.9|547.5|0
1635146640000|2021-10-25 07:24:00|548|547.6|548|547.7|548|547.7|548|547.6|1000
1635146650000|2021-10-25 07:24:10|547.9|547.6|548|547.7|548|547.7|547.9|547.6|0
1635146660000|2021-10-25 07:24:20|547.9|547.6|548|547.7|548|547.7|547.7|547.4|2526
1635146670000|2021-10-25 07:24:30|547.9|547.6|547.9|547.4|547.9|547.6|547.9|547.4|0
1635146680000|2021-10-25 07:24:40|548|547.5|547.9|547.4|548|547.5|547.9|547.3|0
1635146690000|2021-10-25 07:24:50|548|547.5|547.8|547.4|548|547.8|547.8|547.4|1246
1635146700000|2021-10-25 07:25:00|547.9||547.8||547.9||547.7||0
1635146710000|2021-10-25 07:25:10|547.7||547.7||547.7||547.7||0
1635146720000|2021-10-25 07:25:20|548|547.5|547.3|546.9|548.1|547.6|547.3|546.9|8005
1635146730000|2021-10-25 07:25:30|547.2|546.7|547|546.6|547.2|546.7|546.8|546.5|1776
1635146740000|2021-10-25 07:25:40|547.2|546.7|547.3|546.8|547.3|546.8|546.9|546.5|1000
1635146750000|2021-10-25 07:25:50|547.2|546.7|546.9|546.7|547.2|546.7|546.9|546.7|597
1635146760000|2021-10-25 07:26:00|546.8|546.6|546.9|546.6|546.9|546.6|546.8|546.6|1
1635146770000|2021-10-25 07:26:10|546.8|546.7|547.1|546.8|547.4|547.2|546.8|546.7|15682
1635146780000|2021-10-25 07:26:20|547.2|546.9|547.1|546.8|547.2|546.9|547.1|546.8|375
1635146790000|2021-10-25 07:26:30|547|546.9|547.9|547.4|547.9|547.4|547|546.9|1448
1635146800000|2021-10-25 07:26:40|547.8||547.8||547.8||547.8||0
1635146810000|2021-10-25 07:26:50|547.7|547.3|547.5|547.3|547.7|547.3|547.5|547.3|9
1635146820000|2021-10-25 07:27:00|547.7|547.4|547.9|547.6|548|547.8|547.6|547.4|2785
1635146830000|2021-10-25 07:27:10|547.7|547.5|547.8|547.5|547.9|547.6|547.6|547.2|6579
1635146840000|2021-10-25 07:27:20|547.9|547.6|548|547.6|548|547.7|547.9|547.6|525
1635146850000|2021-10-25 07:27:30|548.1|547.7|548.4|548|548.5|548|548.1|547.7|1216
1635146860000|2021-10-25 07:27:40|548.3|547.9|548|547.6|548.3|548|547.9|547.6|1701
1635146870000|2021-10-25 07:27:50|548.1|547.5|548.4|548|548.4|548|548|547.5|655
1635146880000|2021-10-25 07:28:00|548.5||548.4||548.5||548.4||0
1635146890000|2021-10-25 07:28:10||548.1||548.1||548.1||548.1|190
1635146900000|2021-10-25 07:28:20||548||548.1||548.1||548|0
1635146910000|2021-10-25 07:28:30|548.5|548.2|548.9|548.5|549|548.9|548.5|548.2|17620
1635146920000|2021-10-25 07:28:40|549|548.6|549|548.6|549|548.6|549|548.6|3864
1635146940000|2021-10-25 07:29:00|548.9|548.7|550.2|550|550.4|550.2|548.9|548.7|119078
1635146950000|2021-10-25 07:29:10|550.3|550.1|550.4|550.1|550.4|550.2|550.2|550|2623
1635146960000|2021-10-25 07:29:20|550.3|550.2|550.3|550.1|550.3|550.2|550.3|550.1|0
1635146970000|2021-10-25 07:29:30|550.2|550|550|549.7|550.2|550|549.9|549.5|11404
1635146980000|2021-10-25 07:29:40|549.9|549.8|550|549.7|550|549.8|549.9|549.7|621
1635146990000|2021-10-25 07:29:50|550.1|549.8|550.3|550.1|550.4|550.1|550.1|549.8|1351
1635147000000|2021-10-25 07:30:00|550.2|550|549.7|549.3|550.2|550.1|549.7|549.2|1193
1635147020000|2021-10-25 07:30:20|549.6|549.5|550.3|549.8|550.4|549.8|549.6|549.5|2382
1635147030000|2021-10-25 07:30:30|550.5|550|550.7|550.3|551.2|550.7|550.5|550|1492
1635147040000|2021-10-25 07:30:40|550.6|550.4|550.5|550.2|550.6|550.4|550.4|550.1|1575
1635147050000|2021-10-25 07:30:50|550.4|550|550.2|549.7|550.4|550|549.8|549.3|17304
1635147060000|2021-10-25 07:31:00|550.1|549.8|550|549.7|550.1|549.8|550|549.7|350
1635147070000|2021-10-25 07:31:10|549.9||550||550||549.9||0
1635147090000|2021-10-25 07:31:30|549.9|549.9|549.7|549.3|549.9|549.9|549.6|549.2|1264
1635147100000|2021-10-25 07:31:40|549.6|549.2|550|549.5|550|549.7|549.5|549.1|2807
1635147110000|2021-10-25 07:31:50|549.9|549.6|549.5|549.1|549.9|549.6|549.5|549.1|2076
1635147120000|2021-10-25 07:32:00||549.2||549.2||549.2||549.2|0
1635147130000|2021-10-25 07:32:10||549.3||549.2||549.3||549.2|2400
1635147160000|2021-10-25 07:32:40|549.4|549.1|549.2|548.8|549.4|549.1|549.2|548.7|805
1635147170000|2021-10-25 07:32:50|549.1|548.7|549.5|549.2|549.5|549.2|549.1|548.7|711
1635147180000|2021-10-25 07:33:00|549.4|549.1|549.4|549.1|549.4|549.1|549.4|549.1|0
1635147210000|2021-10-25 07:33:30|549.2|548.9|549.1|548.9|549.2|548.9|549|548.9|7
1635147220000|2021-10-25 07:33:40|549|548.8|548.9|548.7|549|548.8|548.9|548.7|1643
1635147230000|2021-10-25 07:33:50|548.8|548.5|548.6|548.1|548.8|548.5|548.5|548|1539
1635147240000|2021-10-25 07:34:00|548.5|548|548.5|548|548.5|548|548.5|548|0
1635147250000|2021-10-25 07:34:10||548.1||548.1||548.1||548.1|0
1635147260000|2021-10-25 07:34:20|548.4|548|547.8|547.4|548.4|548|547.8|547.3|11695
1635147270000|2021-10-25 07:34:30|547.7|547.5|547.7|547.5|547.7|547.5|547.7|547.5|0
1635147280000|2021-10-25 07:34:40|||||||||400
1635147300000|2021-10-25 07:35:00|547.6|547.4|547.3|547|547.6|547.5|547.3|547|3441
1635147310000|2021-10-25 07:35:10|547.2|546.9|547.1|546.7|547.2|547|547.1|546.7|286
1635147320000|2021-10-25 07:35:20||546.8||546.7||546.8||546.7|0
1635147330000|2021-10-25 07:35:30|547|546.8|546.9|546.7|547|546.8|546.9|546.7|350
1635147340000|2021-10-25 07:35:40|546.8|546.5|546.5|546.2|546.8|546.5|546.5|546.2|83
1635147350000|2021-10-25 07:35:50|546.4|546|546|545.7|546.4|546|546|545.5|1597
1635147360000|2021-10-25 07:36:00|546.1|545.8|546.6|546.3|546.6|546.3|546.1|545.7|6474
1635147390000|2021-10-25 07:36:30|546.5|546.2|546|545.7|546.5|546.2|546|545.7|1689
1635147400000|2021-10-25 07:36:40|545.9|545.6|545.9|545.6|546|545.6|545.9|545.4|1000
1635147410000|2021-10-25 07:36:50|545.8|545.5|545.5|545.1|545.8|545.5|545.5|545|59
1635147420000|2021-10-25 07:37:00|545.4|545|545.5|545|545.5|545|545.4|545|0
1635147430000|2021-10-25 07:37:10|545.6|545.1|546.1|545.8|546.2|545.9|545.5|545.1|2394
1635147440000|2021-10-25 07:37:20|546.2|545.9|546.2|545.8|546.2|545.9|546.2|545.8|1002
1635147450000|2021-10-25 07:37:30|546.1||546.2||546.2||546.1||0
1635147460000|2021-10-25 07:37:40||545.9||545.9||545.9||545.8|0
1635147480000|2021-10-25 07:38:00|546.3|546|546.8|546.5|546.8|546.5|546.3|546|3752
1635147490000|2021-10-25 07:38:10|546.9|546.6|546.7|546.4|547|546.7|546.5|546.3|6944
1635147500000|2021-10-25 07:38:20|546.6|546.3|546.8|546.7|547|546.7|546.4|546.2|6460
1635147510000|2021-10-25 07:38:30|546.9|546.5|546.9|546.5|547|546.6|546.9|546.4|371
1635147520000|2021-10-25 07:38:40|546.8|546.4|546.7|546.3|546.8|546.4|546.4|546|2518
1635147530000|2021-10-25 07:38:50|546.9|546.4|546.8|546.4|546.9|546.5|546.8|546.4|1730
1635147540000|2021-10-25 07:39:00||546.5||546.4||546.5||546.4|0
1635147550000|2021-10-25 07:39:10|546.7|546.5|546.8|546.5|546.8|546.5|546.7|546.5|0
1635147560000|2021-10-25 07:39:20||546.4||546.4||546.4||546.4|0
1635147570000|2021-10-25 07:39:30|546.9|546.5|547.4|547.1|547.4|547.1|546.8|546.4|7525
1635147590000|2021-10-25 07:39:50|547.5|547.2|547.7|547.4|547.7|547.5|547.4|547.2|5509
1635147600000|2021-10-25 07:40:00|547.6||547.7||547.7||547.6||0
1635147610000|2021-10-25 07:40:10||547.5||547.4||547.5||547.4|0
1635147620000|2021-10-25 07:40:20|547.8|547.5|547.8|547.5|547.8|547.5|547.8|547.5|1144
1635147640000|2021-10-25 07:40:40|547.9|547.7|548.3|548.1|548.5|548.2|547.9|547.7|8742
1635147650000|2021-10-25 07:40:50|548.2|547.9|548.3|548|548.5|548.2|548.2|547.9|3651
1635147660000|2021-10-25 07:41:00|548.4|548.1|548.4|548|548.4|548.1|548.4|548|500
1635147670000|2021-10-25 07:41:10|548.3||548.3||548.3||548.3||0
1635147680000|2021-10-25 07:41:20|548.4|548.1|548.7|548.4|549|548.6|548.4|548.1|4976
1635147690000|2021-10-25 07:41:30|548.8|548.5|549|548.6|549|548.6|548.8|548.4|1662
1635147700000|2021-10-25 07:41:40|549.1|548.8|549.1|548.8|549.3|548.9|549.1|548.8|2305
1635147710000|2021-10-25 07:41:50|549|548.7|549|548.7|549|548.7|548.9|548.6|17478
1635147730000|2021-10-25 07:42:10|||||||||50
1635147740000|2021-10-25 07:42:20|548.9|548.6|548.9|548.6|548.9|548.6|548.7|548.3|5699
1635147760000|2021-10-25 07:42:40|549|548.7|549|548.6|549|548.7|549|548.6|1919
1635147770000|2021-10-25 07:42:50|548.9|548.5|548.7|548.4|548.9|548.5|548.6|548.3|2881
1635147780000|2021-10-25 07:43:00|548.6||548.6||548.6||548.6||0
1635147790000|2021-10-25 07:43:10|548.5|548.3|548.2|547.9|548.5|548.3|548.1|547.5|1150
1635147800000|2021-10-25 07:43:20|548.3|548|548.4|548.1|548.5|548.2|548.3|548|2255
1635147810000|2021-10-25 07:43:30|548.8|548.2|549.1|548.6|549.2|548.7|548.5|548.2|12679
1635147830000|2021-10-25 07:43:50|549|548.5|548.8|548.5|549|548.5|548.8|548.5|0
1635147840000|2021-10-25 07:44:00|548.7|548.4|548.8|548.5|548.8|548.5|548.6|548.4|1986
1635147850000|2021-10-25 07:44:10|548.7||548.7||548.7||548.7||890
1635147860000|2021-10-25 07:44:20|548.5|548.4|548.7|548.5|548.7|548.5|548.5|548.4|3558
1635147870000|2021-10-25 07:44:30|548.8|548.6|549|548.6|549.1|548.7|548.7|548.5|5398
1635147880000|2021-10-25 07:44:40|549.1|548.5|548.9|548.5|549.1|548.5|548.9|548.5|0
1635147890000|2021-10-25 07:44:50||548.6||548.6||548.6||548.6|0
1635147910000|2021-10-25 07:45:10|548.8|548.5|548.8|548.5|548.8|548.5|548.8|548.5|305
1635147920000|2021-10-25 07:45:20|548.9|548.6|549.5|549.2|549.7|549.3|548.9|548.5|7266
1635147930000|2021-10-25 07:45:30|549.4|549.1|549.4|549.2|549.5|549.2|549.4|549.1|0
1635147940000|2021-10-25 07:45:40|549.3|549.1|549.4|549.1|549.4|549.2|549.3|548.9|2537
1635147950000|2021-10-25 07:45:50|549.5|549.2|549.6|549.4|549.6|549.4|549.5|549.2|2528
1635147960000|2021-10-25 07:46:00|549.5|549.3|549.7|549.5|550|549.8|549.4|549.3|10409
1635147970000|2021-10-25 07:46:10|549.8|549.6|549.9|549.7|550|549.8|549.7|549.6|24959
1635147980000|2021-10-25 07:46:20|549.8|549.6|549.9|549.6|549.9|549.6|549.7|549.4|4276
1635148000000|2021-10-25 07:46:40|550|549.8|550|549.7|550|549.9|549.9|549.7|2739
1635148010000|2021-10-25 07:46:50|549.9||549.9||549.9||549.9||0
1635148020000|2021-10-25 07:47:00|549.8|549.6|549.8|549.6|549.8|549.6|549.6|549.2|1916
1635148030000|2021-10-25 07:47:10|549.7|549.5|549.7|549.5|549.7|549.6|549.6|549.4|3050
1635148040000|2021-10-25 07:47:20|549.6|549.4|549.8|549.7|549.9|549.7|549.6|549.4|1707
1635148050000|2021-10-25 07:47:30|549.9|549.6|549.7|549.4|549.9|549.8|549.7|549.4|8018
1635148060000|2021-10-25 07:47:40|549.8|549.5|549.7|549.4|549.9|549.6|549.6|549.3|4932
1635148090000|2021-10-25 07:48:10|549.8|549.5|550|549.6|550|549.7|549.8|549.5|3540
1635148100000|2021-10-25 07:48:20|549.9|549.7|549.9|549.6|549.9|549.7|549.8|549.5|0
1635148110000|2021-10-25 07:48:30|549.8|549.5|549.5|549.2|549.8|549.5|549.4|549.2|850
1635148120000|2021-10-25 07:48:40|549.7|549.4|549.3|549|549.7|549.5|549.3|549|6741
1635148130000|2021-10-25 07:48:50|549.4|549.1|549.5|549.3|549.5|549.3|549.4|549.1|1434
1635148140000|2021-10-25 07:49:00|549.6|549.4|550|549.8|550|549.8|549.6|549.4|3287
1635148150000|2021-10-25 07:49:10|550.1|549.9|550.1|549.8|550.2|550|550|549.8|21439
1635148160000|2021-10-25 07:49:20|550|549.7|549.9|549.7|550|549.7|549.8|549.7|174
1635148170000|2021-10-25 07:49:30|549.8|549.6|549.7|549.5|549.9|549.6|549.7|549.4|1191
1635148180000|2021-10-25 07:49:40|549.8|549.6|549.8|549.6|549.8|549.6|549.8|549.6|1501
1635148190000|2021-10-25 07:49:50|549.9|549.7|550.2|549.9|550.2|549.9|549.9|549.6|1659
1635148200000|2021-10-25 07:50:00|550.3|550|550.5|550.2|550.5|550.2|550.3|550|2956
1635148210000|2021-10-25 07:50:10||550.3||550.2||550.3||550.2|0
1635148220000|2021-10-25 07:50:20|550.4|550.3|550.8|550.5|550.8|550.5|550.4|550.2|1064
1635148230000|2021-10-25 07:50:30|550.9|550.4|550.6|550.3|550.9|550.5|550.5|550.3|350
1635148240000|2021-10-25 07:50:40|550.7|550.4|550.7|550.5|550.8|550.5|550.6|550.4|1176
1635148250000|2021-10-25 07:50:50|550.9|550.6|550.9|550.6|550.9|550.7|550.8|550.6|1637
1635148260000|2021-10-25 07:51:00|551|550.7|551.2|551.1|551.3|551.1|550.9|550.6|15189
1635148270000|2021-10-25 07:51:10|551.3||551.3||551.3||551.3||0
1635148280000|2021-10-25 07:51:20|551.2|551|551.2|551.1|551.2|551.1|551.2|551|2485
1635148290000|2021-10-25 07:51:30|551.3|551.2|551.3|551|551.6|551.3|551.2|551|8804
1635148300000|2021-10-25 07:51:40|551.2|550.9|551.1|550.9|551.2|550.9|551.1|550.8|409
1635148310000|2021-10-25 07:51:50|551||551.1||551.1||551||0
1635148330000|2021-10-25 07:52:10|551.2|551|551.5|551.1|551.5|551.1|551.2|551|1947
1635148340000|2021-10-25 07:52:20|551.4|551|551.3|551|551.4|551|551.3|551|0
1635148350000|2021-10-25 07:52:30|551.2||551.2||551.2||551.2||0
1635148360000|2021-10-25 07:52:40|551.1|550.9|551.2|551|551.2|551.1|550.9|550.7|7366
1635148370000|2021-10-25 07:52:50||550.9||550.9||550.9||550.9|1001
1635148380000|2021-10-25 07:53:00|551.3|551|551.7|551.5|551.7|551.5|551.3|551|5615
1635148390000|2021-10-25 07:53:10|551.9|551.6|551.9|551.5|552|551.6|551.6|551.5|2508
1635148400000|2021-10-25 07:53:20|551.8|551.6|551.8|551.5|551.8|551.6|551.8|551.5|1025
1635148410000|2021-10-25 07:53:30|551.9|551.6|551.9|551.5|552|551.6|551.9|551.5|800
1635148420000|2021-10-25 07:53:40|552|551.6|551.9|551.6|552|551.6|551.9|551.5|1000
1635148430000|2021-10-25 07:53:50|551.7|551.4|551.6|551.4|551.7|551.4|551.6|551.4|2940
1635148440000|2021-10-25 07:54:00|551.5|551.3|551.2|551.1|551.5|551.3|551.2|551|2587
1635148450000|2021-10-25 07:54:10|551.3|551.2|551.3|551.1|551.3|551.2|551.3|551.1|824
1635148470000|2021-10-25 07:54:30||551||551.1||551.1||551|0
1635148480000|2021-10-25 07:54:40|551.2|551|550.8|550.4|551.2|551|550.8|550.4|8160
1635148490000|2021-10-25 07:54:50|550.9|550.5|551.1|550.8|551.1|550.8|550.8|550.5|2268
1635148500000|2021-10-25 07:55:00|551|550.7|551.2|550.9|551.3|550.9|551|550.7|1000
1635148510000|2021-10-25 07:55:10|551.1|550.8|550.9|550.6|551.1|550.8|550.9|550.6|1
1635148520000|2021-10-25 07:55:20|550.8|550.5|550.6|550.3|550.8|550.5|550.6|550.3|580
1635148530000|2021-10-25 07:55:30|550.7|550.2|550.5|550.2|550.7|550.2|550.5|550.2|0
1635148540000|2021-10-25 07:55:40|550.6|550.3|550.7|550.6|550.7|550.6|550.6|550.3|1069
1635148550000|2021-10-25 07:55:50|550.8|550.7|551.2|550.9|551.3|551|550.8|550.7|4019
1635148560000|2021-10-25 07:56:00|551.1|550.8|550.9|550.7|551.1|550.8|550.9|550.7|1205
1635148580000|2021-10-25 07:56:20|551|550.8|551.3|551.1|551.3|551.1|551|550.8|668
1635148590000|2021-10-25 07:56:30||551||551||551||551|0
1635148600000|2021-10-25 07:56:40|551.2|551.1|551.2|551|551.2|551.1|551.2|551|350
1635148610000|2021-10-25 07:56:50|||||||||50
1635148620000|2021-10-25 07:57:00|551.3|551.1|551.3|551.1|551.3|551.1|551.3|551.1|1556
1635148640000|2021-10-25 07:57:20|551.2|551|551.5|551.2|551.5|551.3|551.1|551|9939
1635148650000|2021-10-25 07:57:30|551.6|551.3|551.5|551.3|551.6|551.4|551.5|551.3|1833
1635148670000|2021-10-25 07:57:50|551.6|551.4|551.9|551.6|552|551.8|551.6|551.4|14336
1635148680000|2021-10-25 07:58:00|551.6|551.5|552.2|552|552.2|552|551.6|551.5|9416
1635148690000|2021-10-25 07:58:10|552.4|552.1|552.6|552.4|552.6|552.4|552.4|552|3119
1635148700000|2021-10-25 07:58:20|552.8|552.5|552.6|552.4|552.9|552.5|552.6|552.4|160
1635148710000|2021-10-25 07:58:30|552.5|552.3|552.2|552|552.6|552.3|552.2|551.9|10167
1635148720000|2021-10-25 07:58:40|552|551.9|551.8|551.6|552|551.9|551.8|551.6|1
1635148730000|2021-10-25 07:58:50|552.2|551.7|552.4|552.1|552.5|552.3|552.2|551.7|14543
1635148740000|2021-10-25 07:59:00|552.3|552|552.8|552.4|552.8|552.5|552.2|552|9209
1635148750000|2021-10-25 07:59:10||552.5||552.5||552.5||552.4|0
1635148760000|2021-10-25 07:59:20|||||||||500
1635148770000|2021-10-25 07:59:30|||||||||194
1635148790000|2021-10-25 07:59:50|552.7|552.8|552.8|552.5|552.9|552.8|552.7|552.5|10000
1635148800000|2021-10-25 08:00:00|552.9||552.8||552.9||552.8||96
1635148820000|2021-10-25 08:00:20|553|552.6|552.8|552.5|553|552.6|552.7|552.5|5489
1635148830000|2021-10-25 08:00:30|553|552.6|552.8|552.6|553|552.7|552.8|552.5|302
1635148840000|2021-10-25 08:00:40|552.7|552.5|552.6|552.3|552.7|552.5|552.6|552.3|4825
1635148850000|2021-10-25 08:00:50|552.5||552.5||552.5||552.5||0
1635148860000|2021-10-25 08:01:00|552.6|552.4|552.5|552.3|552.6|552.4|552.5|552.3|469
1635148870000|2021-10-25 08:01:10|552.4|552.2|552.1|551.7|552.4|552.2|552.1|551.6|4256
1635148880000|2021-10-25 08:01:20|||||||||200
1635148900000|2021-10-25 08:01:40|552||551.9||552||551.9||0
1635148910000|2021-10-25 08:01:50|552|551.8|551.7|551.4|552.1|551.8|551.7|551.4|2017
1635148920000|2021-10-25 08:02:00|551.6|551.3|550.7|550.4|551.6|551.3|550.7|550.4|3220
1635148930000|2021-10-25 08:02:10||550.5||550.4||550.5||550.4|0
1635148940000|2021-10-25 08:02:20|550.8|550.5|551.2|550.9|551.4|551|550.8|550.5|6079
1635148950000|2021-10-25 08:02:30|551.4|551|551.6|551.3|551.9|551.7|551.3|550.9|4512
1635148960000|2021-10-25 08:02:40|551.5|551.2|551.4|551.2|551.6|551.2|551.4|551.2|0
1635148970000|2021-10-25 08:02:50|551.3|551.1|550.7|550.3|551.3|551.1|550.7|550.3|6609
1635148980000|2021-10-25 08:03:00|550.6|550.4|550.7|550.5|550.7|550.5|550.6|550.3|0
1635148990000|2021-10-25 08:03:10|550.8|550.6|551|550.7|551.2|550.8|550.8|550.6|4113
1635149000000|2021-10-25 08:03:20||550.8||550.8||550.8||550.7|0
1635149010000|2021-10-25 08:03:30|551.2|550.9|551.2|551|551.3|551|551|550.7|317
1635149030000|2021-10-25 08:03:50|551.3|551.1|551.3|551|551.3|551.1|551.3|551|0
1635149040000|2021-10-25 08:04:00||551.1||550.9||551.1||550.9|0
1635149050000|2021-10-25 08:04:10|551.2|550.8|551.4|551.1|551.4|551.1|551.1|550.8|1517
1635149060000|2021-10-25 08:04:20|551.5|551.2|551.4|551.1|551.5|551.2|551.2|551.1|2000
1635149080000|2021-10-25 08:04:40|551.3|551|551.6|551.1|551.6|551.2|551.1|550.8|5176
1635149090000|2021-10-25 08:04:50|551.7|551.2|551.7|551.3|551.8|551.3|551.7|551.2|0
1635149100000|2021-10-25 08:05:00|551.6|551.4|551.5|551.2|551.6|551.5|551.5|551.2|1
1635149110000|2021-10-25 08:05:10||551.3||551.2||551.3||551.2|0
1635149120000|2021-10-25 08:05:20|551.7|551.3|551.6|551.2|551.8|551.6|551.6|551.2|53
1635149130000|2021-10-25 08:05:30|551.4||551.4||551.4||551.4||0
1635149140000|2021-10-25 08:05:40|551.6|551.3|551.6|551.4|551.6|551.4|551.6|551.3|1
1635149150000|2021-10-25 08:05:50|551.7|551.5|551.7|551.3|551.7|551.5|551.5|551.2|4925
1635149160000|2021-10-25 08:06:00||551.4||551.5||551.5||551.4|0
1635149170000|2021-10-25 08:06:10||551.4||551.4||551.4||551.4|0
1635149180000|2021-10-25 08:06:20|551.6|551.5|551.7|551.4|551.7|551.5|551.6|551.4|0
1635149190000|2021-10-25 08:06:30|551.8|551.5|551.9|551.7|551.9|551.7|551.6|551.4|10375
1635149200000|2021-10-25 08:06:40|551.8|551.6|552|551.7|552|551.8|551.8|551.5|11663
1635149210000|2021-10-25 08:06:50|551.9|551.8|551.8|551.6|552|551.8|551.8|551.6|1526
1635149230000|2021-10-25 08:07:10|551.7|551.5|551.6|551.3|551.7|551.5|551.5|551.2|2927
1635149240000|2021-10-25 08:07:20|551.5|551.2|551.6|551.4|551.6|551.4|551.5|551.2|1029
1635149250000|2021-10-25 08:07:30|551.5|551.3|551.5|551.3|551.5|551.3|551.5|551.3|330
1635149260000|2021-10-25 08:07:40|551.4|551.2|551.5|551.2|551.6|551.4|551.4|551.2|1290
1635149280000|2021-10-25 08:08:00|551.7|551.6|551.6|551.4|551.8|551.6|551.6|551.3|15472
1635149290000|2021-10-25 08:08:10||551.5||551.4||551.5||551.4|0
1635149300000|2021-10-25 08:08:20|551.7|551.5|552|551.7|552|551.7|551.7|551.5|1609
1635149310000|2021-10-25 08:08:30|551.9|551.8|552|551.8|552|551.8|551.9|551.7|1016
1635149320000|2021-10-25 08:08:40|552.2|551.9|552.4|552.2|552.4|552.2|552.2|551.9|1292
1635149330000|2021-10-25 08:08:50|552.3|552.1|552.2|552|552.3|552.1|552.2|552|1000
1635149340000|2021-10-25 08:09:00|552.1||552.1||552.1||552.1||0
1635149350000|2021-10-25 08:09:10|552.2|552.1|552.4|552|552.4|552.2|552.2|552|2191
1635149360000|2021-10-25 08:09:20|552.3||552.2||552.3||552.2||0
1635149370000|2021-10-25 08:09:30|552.1|551.9|552|551.8|552.1|551.9|551.9|551.7|1954
1635149390000|2021-10-25 08:09:50|551.9|551.7|551.6|551.2|551.9|551.7|551.6|551.1|1240
1635149400000|2021-10-25 08:10:00|551.5||551.5||551.5||551.5||400
1635149410000|2021-10-25 08:10:10|551.6|551.3|551.8|551.5|551.8|551.6|551.6|551.3|11718
1635149420000|2021-10-25 08:10:20|551.7|551.6|552|551.8|552.1|551.8|551.7|551.6|1035
1635149430000|2021-10-25 08:10:30|552.2|551.9|552.5|552.1|552.5|552.2|552.2|551.9|3815
1635149440000|2021-10-25 08:10:40|552.4|552|552.6|552.4|552.7|552.4|552.3|552|797
1635149450000|2021-10-25 08:10:50|552.7|552.5|552.7|552.5|552.8|552.6|552.7|552.5|312
1635149460000|2021-10-25 08:11:00|552.6|552.4|552.3|552.1|552.6|552.4|552.3|552|7089
1635149470000|2021-10-25 08:11:10|552.2|552|552.4|552.2|552.4|552.2|552.2|552|2467
1635149490000|2021-10-25 08:11:30|552.3|552.1|552.2|552|552.3|552.1|552.2|552|1279
1635149500000|2021-10-25 08:11:40|552.3|552.1|552.2|552|552.3|552.1|552.2|552|5420
1635149550000|2021-10-25 08:12:30|552.4|552.1|552.2|552.1|552.4|552.1|552.2|552.1|2200
1635149560000|2021-10-25 08:12:40||552||552||552||552|0
1635149570000|2021-10-25 08:12:50|552.3|552.1|552.5|552.3|552.5|552.3|552.3|552.1|1551
1635149580000|2021-10-25 08:13:00|552.6|552.4|552.8|552.6|552.9|552.7|552.6|552.4|3921
1635149590000|2021-10-25 08:13:10|552.9|552.7|553.1|552.9|553.5|553.2|552.9|552.7|12681
1635149600000|2021-10-25 08:13:20||552.8||552.9||552.9||552.8|1050
1635149610000|2021-10-25 08:13:30|553|552.8|553|552.8|553.1|552.8|552.9|552.8|12
1635149620000|2021-10-25 08:13:40|553.1|552.9|553.1|552.9|553.1|552.9|553.1|552.9|350
1635149630000|2021-10-25 08:13:50|553|552.8|553.1|552.8|553.1|552.9|552.9|552.8|23
1635149640000|2021-10-25 08:14:00|553|552.9|553.6|553.3|553.6|553.5|553|552.8|6223
1635149650000|2021-10-25 08:14:10|553.7|553.4|553.6|553.3|553.7|553.4|553.4|553.3|15144
1635149660000|2021-10-25 08:14:20|553.5|553.4|554|553.7|554|553.8|553.5|553.4|824
1635149680000|2021-10-25 08:14:40|554.1|553.8|554.6|554.2|554.6|554.3|554.1|553.7|2827
1635149690000|2021-10-25 08:14:50|554.5||554.5||554.5||554.5||0
1635149700000|2021-10-25 08:15:00|554.6|554.3|554.6|554.3|554.8|554.6|554.3|554.2|15664
1635149710000|2021-10-25 08:15:10|554.5|554.2|554.2|554.1|554.5|554.2|554.2|554.1|4093
1635149720000|2021-10-25 08:15:20|554.1|554|554.2|553.9|554.2|554.1|554.1|553.9|2500
1635149730000|2021-10-25 08:15:30|554.3|554|554.6|554.3|554.7|554.4|554.3|554|13346
1635149740000|2021-10-25 08:15:40|554.7|554.4|554.8|554.4|554.8|554.5|554.7|554.4|3000
1635149750000|2021-10-25 08:15:50||554.5||554.6||554.6||554.5|0
1635149760000|2021-10-25 08:16:00|554.9|554.7|555.2|554.9|555.3|555|554.8|554.6|21245
1635149770000|2021-10-25 08:16:10|555.1|554.8|554.5|554.2|555.1|554.9|554.5|554.2|18182
1635149780000|2021-10-25 08:16:20|554.4|554.4|554.3|554|554.4|554.4|554.3|554|3164
1635149790000|2021-10-25 08:16:30|554.4|554.1|554.4|554.1|554.4|554.2|554.1|553.8|6180
1635149800000|2021-10-25 08:16:40|554.3|554.2|554.5|554.1|554.5|554.3|554.3|554|2075
1635149810000|2021-10-25 08:16:50|554.6|554.2|554.6|554.3|554.7|554.3|554.4|554.2|3362
1635149820000|2021-10-25 08:17:00|554.5|554.1|554.5|554.3|554.5|554.3|554.3|554.1|1173
1635149830000|2021-10-25 08:17:10|554.6|554.2|554.9|554.5|555|554.8|554.6|554.2|6295
1635149840000|2021-10-25 08:17:20|554.7||554.7||554.7||554.7||0
1635149850000|2021-10-25 08:17:30|554.9|554.6|554.9|554.5|554.9|554.6|554.9|554.5|550
1635149860000|2021-10-25 08:17:40|554.8|554.4|553.9|553.6|554.8|554.4|553.9|553.5|1191
1635149870000|2021-10-25 08:17:50|554|553.7|554.5|554.1|554.5|554.2|554|553.7|656
1635149880000|2021-10-25 08:18:00|554.6|554.2|555|554.6|555|554.7|554.6|554.2|1863
1635149890000|2021-10-25 08:18:10|554.9|554.7|554.9|554.5|555|554.7|554.9|554.5|0
1635149910000|2021-10-25 08:18:30|555.2|554.6|554.8|554.5|555.2|555.1|554.6|554.3|13086
1635149920000|2021-10-25 08:18:40|555|554.6|555|554.7|555.1|554.7|554.9|554.6|3000
1635149930000|2021-10-25 08:18:50|555.1|555|555.1|554.9|555.2|555|555|554.6|3521
1635149940000|2021-10-25 08:19:00|555|554.8|555.2|555|555.2|555|555|554.8|500
1635149950000|2021-10-25 08:19:10|555.4|555.1|555.6|555.3|555.7|555.3|555.4|555.1|214
1635149960000|2021-10-25 08:19:20|555.7|555.4|555.4|555.1|555.7|555.4|555.3|555|2815
1635149970000|2021-10-25 08:19:30|555.3|555.2|555.4|555.1|555.5|555.3|555.3|555.1|995
1635149980000|2021-10-25 08:19:40|555.5|555.2|555.5|555.2|555.5|555.3|555.5|555.2|290
1635149990000|2021-10-25 08:19:50||555.3||555.2||555.3||555.2|510
1635150000000|2021-10-25 08:20:00||555.3||555.3||555.3||555.3|0
1635150010000|2021-10-25 08:20:10|555.4|555.2|555.4|555.2|555.4|555.3|555.4|555.2|0
1635150020000|2021-10-25 08:20:20|555.5|555.3|555.5|555.3|555.5|555.3|555.5|555.3|0
1635150030000|2021-10-25 08:20:30|555.6|555.4|555.8|555.6|556|555.7|555.6|555.4|15943
1635150040000|2021-10-25 08:20:40|555.9|555.7|555.9|555.6|556|555.8|555.9|555.6|3256
1635150050000|2021-10-25 08:20:50|555.8|555.5|555.7|555.4|555.8|555.5|555.5|555.4|1476
1635150060000|2021-10-25 08:21:00|555.5|555.5|555.7|555.4|555.8|555.5|555.5|555.4|6460
1635150070000|2021-10-25 08:21:10||555.5||555.4||555.5||555.4|0
1635150080000|2021-10-25 08:21:20|555.9|555.5|555.9|555.7|555.9|555.7|555.8|555.5|299
1635150090000|2021-10-25 08:21:30|556|555.6|555.7|555.4|556|555.6|555.6|555.4|3486
1635150100000|2021-10-25 08:21:40|555.8|555.5|556|555.7|556|555.8|555.7|555.4|6239
1635150110000|2021-10-25 08:21:50|555.9|555.6|556|555.7|556|555.7|555.9|555.6|0
1635150130000|2021-10-25 08:22:10|556.2|555.8|556.3|556|556.3|556|556.2|555.7|3341
1635150140000|2021-10-25 08:22:20|556.2|555.9|555.9|555.7|556.2|556|555.9|555.7|3008
1635150150000|2021-10-25 08:22:30|555.8|555.6|555.8|555.5|555.8|555.6|555.7|555.5|1928
1635150160000|2021-10-25 08:22:40|555.7|555.6|555.8|555.7|555.8|555.7|555.7|555.3|4687
1635150170000|2021-10-25 08:22:50|555.7|555.6|555.7|555.5|555.7|555.6|555.7|555.5|129
1635150190000|2021-10-25 08:23:10|555.8|555.6|555.8|555.5|555.9|555.7|555.8|555.5|1970
1635150200000|2021-10-25 08:23:20|555.9|555.6|555.9|555.7|556|555.8|555.8|555.6|2705
1635150210000|2021-10-25 08:23:30|556|555.8|556|555.7|556.1|555.9|555.9|555.7|1006
1635150220000|2021-10-25 08:23:40|555.9|555.8|555.7|555.6|555.9|555.8|555.6|555.5|5360
1635150230000|2021-10-25 08:23:50|556|555.5|555.9|555.6|556|555.9|555.4|555.2|18779
1635150240000|2021-10-25 08:24:00|555.8|555.5|555.7|555.5|555.8|555.5|555.7|555.4|1
1635150260000|2021-10-25 08:24:20|555.9|555.6|555.7|555.4|556|555.6|555.6|555.4|2486
1635150270000|2021-10-25 08:24:30|555.8|555.5|555.7|555.4|556|555.9|555.6|555.4|12784
1635150280000|2021-10-25 08:24:40|555.8|555.7|555.6|555.4|555.8|555.7|555.6|555.4|15000
1635150290000|2021-10-25 08:24:50|555.7|555.5|555.7|555.4|555.9|555.6|555.7|555.4|475
1635150300000|2021-10-25 08:25:00|555.9|555.5|555.9|555.6|555.9|555.6|555.7|555.5|209
1635150310000|2021-10-25 08:25:10|556|555.7|555.9|555.5|556|555.7|555.9|555.5|0
1635150320000|2021-10-25 08:25:20|555.8|555.4|555.3|555|555.8|555.5|555.3|555|4965
1635150330000|2021-10-25 08:25:30|555.2|554.9|554.9|554.6|555.2|554.9|554.9|554.6|1265
1635150340000|2021-10-25 08:25:40|554.8|554.5|554.4|554|554.8|554.5|554.2|554|12847
1635150350000|2021-10-25 08:25:50|554.3||554.3||554.3||554.3||0
1635150360000|2021-10-25 08:26:00||554.1||554||554.1||554|0
1635150370000|2021-10-25 08:26:10|554.4|554.1|554.4|554.1|554.4|554.2|554.4|554|0
1635150380000|2021-10-25 08:26:20|554.3|554|554|553.8|554.3|554|554|553.8|1054
1635150390000|2021-10-25 08:26:30|553.9|553.7|553.6|553.3|553.9|553.7|553.6|553.2|3982
1635150400000|2021-10-25 08:26:40|553.7|553.4|554|553.9|554.2|554|553.7|553.3|8319
1635150410000|2021-10-25 08:26:50|553.9|553.8|553.9|553.7|553.9|553.8|553.9|553.7|210
1635150420000|2021-10-25 08:27:00|554|553.8|554.2|553.8|554.3|553.9|554|553.8|2121
1635150430000|2021-10-25 08:27:10|554||554||554||554||0
1635150440000|2021-10-25 08:27:20|554.2|554|553.8|553.6|554.2|554|553.7|553.4|18719
1635150450000|2021-10-25 08:27:30|553.9|553.7|553.9|553.6|553.9|553.7|553.9|553.6|331
1635150460000|2021-10-25 08:27:40||553.7||553.7||553.8||553.7|514
1635150470000|2021-10-25 08:27:50|554|553.8|553.9|553.6|554|553.8|553.9|553.6|0
1635150480000|2021-10-25 08:28:00|553.8|553.5|553.9|553.6|553.9|553.6|553.8|553.5|2800
1635150490000|2021-10-25 08:28:10|553.8|553.5|553.8|553.5|553.8|553.5|553.8|553.5|0
1635150500000|2021-10-25 08:28:20|553.7|553.4|553.8|553.6|553.9|553.6|553.4|553.3|27789
1635150510000|2021-10-25 08:28:30|553.7|553.5|553.7|553.6|553.7|553.6|553.7|553.5|1395
1635150520000|2021-10-25 08:28:40|553.8|553.7|554.2|553.9|554.5|554.1|553.8|553.7|3682
1635150530000|2021-10-25 08:28:50|554.3|554|554.3|554.1|554.4|554.2|554.1|554|1356
1635150540000|2021-10-25 08:29:00|554.4|554.2|554.4|554.1|554.4|554.2|554.3|554|0
1635150550000|2021-10-25 08:29:10|554.3|554|554.3|554|554.3|554.1|554.3|554|0
1635150560000|2021-10-25 08:29:20|554.2|553.9|554|553.8|554.2|553.9|554|553.8|3192
1635150570000|2021-10-25 08:29:30|554.2|553.9|554.2|553.9|554.4|554.1|554.2|553.9|2806
1635150580000|2021-10-25 08:29:40|554.1|554|554.3|554|554.3|554|554.1|553.9|2326
1635150590000|2021-10-25 08:29:50|554.4|554.1|554.3|554|554.4|554.2|554.2|554|600
1635150600000|2021-10-25 08:30:00|554.2|554.1|554.5|554.3|554.5|554.3|554.2|554.1|977
1635150620000|2021-10-25 08:30:20|554.6|554.4|554.4|554.2|554.6|554.5|554.4|554.2|1872
1635150630000|2021-10-25 08:30:30||554.3||554.3||554.3||554.3|0
1635150640000|2021-10-25 08:30:40||554.2||554.2||554.2||554.2|5
1635150650000|2021-10-25 08:30:50|554.3|554.1|554.3|554.1|554.4|554.1|554.3|554|2443
1635150660000|2021-10-25 08:31:00|554.4|554.2|555.1|554.9|555.2|554.9|554.4|554.2|3589
1635150670000|2021-10-25 08:31:10|555.2|554.8|555|554.7|555.2|554.9|555|554.7|3673
1635150680000|2021-10-25 08:31:20|555.1|554.8|555.1|554.8|555.2|555|555.1|554.7|2093
1635150690000|2021-10-25 08:31:30|555.2|554.9|555.5|555.2|555.5|555.2|555.2|554.9|1710
1635150700000|2021-10-25 08:31:40|555.6|555.3|555.6|555.4|555.6|555.4|555.5|555.2|700
1635150710000|2021-10-25 08:31:50|555.5|555.3|555.2|555|555.5|555.3|555.2|555|2370
1635150720000|2021-10-25 08:32:00|555.1|554.8|555|554.7|555.1|554.8|555|554.7|153
1635150730000|2021-10-25 08:32:10|554.9|554.6|554.8|554.5|554.9|554.7|554.7|554.5|1486
1635150740000|2021-10-25 08:32:20|554.9|554.6|554.9|554.6|554.9|554.7|554.9|554.6|2183
1635150750000|2021-10-25 08:32:30|555|554.7|555.6|555.3|555.6|555.3|555|554.7|3720
1635150760000|2021-10-25 08:32:40|555.5|555.4|555.3|555.2|555.5|555.4|555.3|555.2|1596
1635150770000|2021-10-25 08:32:50|555.4|555.3|555.5|555.2|555.6|555.3|555.4|555.2|3000
1635150780000|2021-10-25 08:33:00|555.6|555.3|555.1|554.8|555.6|555.4|555.1|554.8|8686
1635150790000|2021-10-25 08:33:10|555|554.7|555|554.6|555.1|554.8|555|554.6|1000
1635150800000|2021-10-25 08:33:20||554.5||554.6||554.6||554.5|0
1635150810000|2021-10-25 08:33:30|554.9|554.8|554.5|554.3|554.9|554.8|554.5|554.3|1603
1635150820000|2021-10-25 08:33:40|554.4||554.4||554.4||554.4||0
1635150830000|2021-10-25 08:33:50|554.5|554.4|554.7|554.5|554.9|554.7|554.5|554.4|6295
1635150850000|2021-10-25 08:34:10|554.6|554.4|554.6|554.4|554.7|554.5|554.6|554.3|557
1635150860000|2021-10-25 08:34:20|554.7|554.5|554.7|554.5|554.7|554.6|554.7|554.5|818
1635150870000|2021-10-25 08:34:30||554.4||554.4||554.4||554.4|0
1635150880000|2021-10-25 08:34:40|554.6|554.3|554.7|554.4|554.7|554.4|554.6|554.3|550
1635150890000|2021-10-25 08:34:50||554.5||554.4||554.5||554.4|0
1635150900000|2021-10-25 08:35:00|554.6|554.3|554.5|554.4|554.7|554.4|554.5|554.3|315
1635150910000|2021-10-25 08:35:10||554.3||554.3||554.3||554.3|8
1635150920000|2021-10-25 08:35:20|554.4|554.4|554.2|553.9|554.4|554.4|554.2|553.9|2055
1635150930000|2021-10-25 08:35:30|554.1|553.8|553.9|553.6|554.1|553.8|553.9|553.6|815
1635150940000|2021-10-25 08:35:40|553.8|553.5|553.2|553|553.8|553.5|553.2|552.9|12478
1635150950000|2021-10-25 08:35:50|553.1|553.1|553|552.8|553.4|553.1|553|552.8|2928
1635150960000|2021-10-25 08:36:00|553.1|552.9|553.4|553.1|553.4|553.2|553.1|552.9|8371
1635150970000|2021-10-25 08:36:10|553.5|553.2|553.7|553.4|553.7|553.4|553.5|553.2|2020
1635150980000|2021-10-25 08:36:20|553.8|553.5|553.8|553.5|553.9|553.6|553.8|553.4|0
1635150990000|2021-10-25 08:36:30|553.7|553.4|553.5|553.4|553.7|553.4|553.5|553.2|1544
1635151000000|2021-10-25 08:36:40|553.4|553.2|553.3|553.1|553.4|553.2|553.1|552.9|700
1635151010000|2021-10-25 08:36:50|553.2|553|553.2|552.9|553.2|553|553.1|552.9|904
1635151020000|2021-10-25 08:37:00|553.1|552.8|552.8|552.5|553.1|552.8|552.7|552.4|2797
1635151030000|2021-10-25 08:37:10||552.6||552.6||552.6||552.5|0
1635151040000|2021-10-25 08:37:20|552.9|552.7|553.2|552.9|553.3|553|552.9|552.7|4033
1635151060000|2021-10-25 08:37:40|553.3|553|553.3|553|553.4|553.2|553.3|553|757
1635151070000|2021-10-25 08:37:50||552.9||552.8||552.9||552.8|0
1635151090000|2021-10-25 08:38:10||552.9||552.9||552.9||552.9|0
1635151100000|2021-10-25 08:38:20|553.2|553|553.3|553.1|553.3|553.2|553.2|553|2932
1635151110000|2021-10-25 08:38:30||553.2||553.1||553.2||553.1|10
1635151120000|2021-10-25 08:38:40|553.4|553.3|553.4|553.1|553.4|553.3|553.4|553.1|1000
1635151130000|2021-10-25 08:38:50|553.3|553.2|553.8|553.5|554|553.8|553.3|553.2|15520
1635151140000|2021-10-25 08:39:00|553.7|553.4|553.7|553.4|553.7|553.5|553.6|553.3|1550
1635151150000|2021-10-25 08:39:10|553.6|553.3|553.4|553.1|553.6|553.4|553.4|553.1|2715
1635151160000|2021-10-25 08:39:20|553.5|553.3|553.7|553.4|553.8|553.6|553.5|553.1|7679
1635151170000|2021-10-25 08:39:30|553.8|553.5|554.1|553.8|554.1|553.9|553.8|553.5|7515
1635151180000|2021-10-25 08:39:40|554.2|553.9|554.4|554.1|554.4|554.1|554.2|553.8|424
1635151190000|2021-10-25 08:39:50|554.5|554|554.3|553.9|554.5|554|554.3|553.9|0
1635151200000|2021-10-25 08:40:00|554.4|554.1|554|553.7|554.4|554.1|554|553.7|4319
1635151210000|2021-10-25 08:40:10||553.8||553.8||553.8||553.8|0
1635151220000|2021-10-25 08:40:20|554.1|553.9|554.6|554.3|554.8|554.6|554.1|553.9|12678
1635151230000|2021-10-25 08:40:30|554.5|554.2|554.4|554.2|554.5|554.2|554.4|554.2|1800
1635151240000|2021-10-25 08:40:40|554.5|554.3|554.4|554.3|554.6|554.4|554.3|554|16599
1635151250000|2021-10-25 08:40:50|554.5|554.2|555|554.9|555.1|554.9|554.5|554.2|4172
1635151260000|2021-10-25 08:41:00|554.9|554.8|554.8|554.6|554.9|554.9|554.8|554.6|3021
1635151270000|2021-10-25 08:41:10|554.7|554.5|555|554.8|555|554.8|554.7|554.5|5121
1635151300000|2021-10-25 08:41:40|555.1|554.9|555|554.8|555.2|555|554.8|554.6|15392
1635151310000|2021-10-25 08:41:50|554.9|554.7|554.7|554.3|554.9|554.7|554.5|554.3|2106
1635151320000|2021-10-25 08:42:00|554.6|554.4|554.7|554.3|554.8|554.5|554.5|554.3|0
1635151330000|2021-10-25 08:42:10|554.6|554.4|554.7|554.5|554.7|554.5|554.6|554.4|1012
1635151340000|2021-10-25 08:42:20|554.8|554.6|554.9|554.6|554.9|554.6|554.8|554.6|205
1635151350000|2021-10-25 08:42:30||554.7||554.6||554.7||554.6|0
1635151360000|2021-10-25 08:42:40|554.8|554.5|554.5|554.3|554.8|554.5|554.5|554.3|1612
1635151370000|2021-10-25 08:42:50|554.6|554.2|554.4|554.1|554.6|554.2|554.3|554.1|929
1635151380000|2021-10-25 08:43:00|554.5|554.2|554.6|554.2|554.6|554.4|554.5|554.1|657
1635151390000|2021-10-25 08:43:10|554.7|554.3|554.6|554.2|554.9|554.5|554.6|554.2|1286
1635151400000|2021-10-25 08:43:20|554.5||554.5||554.5||554.5||0
1635151410000|2021-10-25 08:43:30|554.4||554.5||554.5||554.4||0
1635151420000|2021-10-25 08:43:40|554.4|554.3|554.4|554.3|554.4|554.3|554.4|554.3|0
1635151430000|2021-10-25 08:43:50|554.3|554.2|554.1|553.8|554.3|554.2|554.1|553.7|1256
1635151440000|2021-10-25 08:44:00|554|553.9|553.6|553.3|554|553.9|553.5|553.2|1069
1635151450000|2021-10-25 08:44:10|553.7|553.4|553.8|553.5|553.8|553.6|553.7|553.4|2037
1635151460000|2021-10-25 08:44:20|553.9|553.6|553.3|553|553.9|553.6|553.3|553|6901
1635151470000|2021-10-25 08:44:30|553.2|553.1|553.5|553.4|553.5|553.4|553.2|553.1|5455
1635151480000|2021-10-25 08:44:40|553.4|553.3|553.4|553.2|553.5|553.3|553.4|553.2|4228
1635151490000|2021-10-25 08:44:50|553.5|553.3|553.7|553.5|553.7|553.5|553.5|553.2|419
1635151500000|2021-10-25 08:45:00|553.8|553.4|553.7|553.4|553.8|553.4|553.6|553.4|0
1635151510000|2021-10-25 08:45:10|553.6|553.3|553.6|553.3|553.6|553.3|553.4|553.2|2165
1635151530000|2021-10-25 08:45:30|553.5|553.2|553.5|553.2|553.5|553.3|553.4|553.2|850
1635151540000|2021-10-25 08:45:40|553.6|553.3|553.9|553.6|553.9|553.7|553.6|553.3|1240
1635151550000|2021-10-25 08:45:50|553.8|553.5|553.8|553.5|553.8|553.5|553.8|553.5|0
1635151560000|2021-10-25 08:46:00|553.7|553.4|553.2|553.1|553.7|553.4|553.2|553|3774
1635151570000|2021-10-25 08:46:10|553.3|553.2|553.5|553.1|553.5|553.2|553.3|553.1|6
1635151580000|2021-10-25 08:46:20|553.6|553.2|553.7|553.5|553.8|553.6|553.6|553.2|3057
1635151600000|2021-10-25 08:46:40|553.8|553.6|554.1|553.8|554.1|553.9|553.8|553.6|148
1635151610000|2021-10-25 08:46:50|554.2|553.9|554.1|553.9|554.2|554|554.1|553.9|1022
1635151620000|2021-10-25 08:47:00||553.8||553.8||553.8||553.8|0
1635151630000|2021-10-25 08:47:10|554|553.7|554|553.7|554.1|553.8|554|553.7|0
1635151640000|2021-10-25 08:47:20|553.9||554||554||553.9||0
1635151650000|2021-10-25 08:47:30|553.9|553.6|553.7|553.4|553.9|553.7|553.7|553.4|3206
1635151660000|2021-10-25 08:47:40|553.6|553.3|553.6|553.3|553.6|553.3|553.5|553.2|0
1635151670000|2021-10-25 08:47:50|553.5|553.2|553.7|553.3|553.7|553.3|553.5|553.2|0
1635151680000|2021-10-25 08:48:00|553.9|553.4|553.9|553.6|553.9|553.7|553.8|553.4|4789
1635151690000|2021-10-25 08:48:10|554|553.7|554.3|553.9|554.4|554.1|554|553.7|4586
1635151700000|2021-10-25 08:48:20|554.4|554|554.3|554|554.4|554.1|554.3|554|0
1635151710000|2021-10-25 08:48:30|554.2|553.9|554.1|553.8|554.2|553.9|554.1|553.8|0
1635151720000|2021-10-25 08:48:40|554|553.7|554|553.7|554|553.7|553.9|553.7|0
1635151730000|2021-10-25 08:48:50|553.9|553.6|553.9|553.6|553.9|553.6|553.7|553.5|2575
1635151750000|2021-10-25 08:49:10|554|553.7|554.2|553.9|554.3|554|554|553.7|1134
1635151760000|2021-10-25 08:49:20|554.1|554|554.1|553.9|554.1|554|554.1|553.9|0
1635151780000|2021-10-25 08:49:40|554.2|554|554.3|554|554.4|554.1|554.2|553.9|244
1635151790000|2021-10-25 08:49:50|554|553.9|554|553.7|554|553.9|553.9|553.7|5066
1635151800000|2021-10-25 08:50:00|553.9|553.6|553.6|553.3|553.9|553.6|553.6|553.3|3066
1635151810000|2021-10-25 08:50:10|553.7|553.4|553.7|553.5|553.9|553.6|553.7|553.4|2250
1635151820000|2021-10-25 08:50:20|553.6|553.4|553.6|553.4|553.7|553.4|553.4|553.2|22928
1635151830000|2021-10-25 08:50:30|553.7|553.5|553.6|553.3|553.7|553.5|553.6|553.3|0
1635151840000|2021-10-25 08:50:40|553.7|553.2|553.7|553.3|553.7|553.3|553.7|553.2|0
1635151850000|2021-10-25 08:50:50|553.6|553.2|553.6|553.3|553.6|553.3|553.6|553.2|1200
1635151860000|2021-10-25 08:51:00|553.5|553.4|553.8|553.5|554|553.8|553.5|553.3|4522
1635151880000|2021-10-25 08:51:20|553.9|553.6|554|553.7|554|553.8|553.9|553.6|541
1635151890000|2021-10-25 08:51:30|553.9|553.6|553.9|553.6|553.9|553.6|553.9|553.6|16
1635151900000|2021-10-25 08:51:40|554|553.7|553|552.8|554|553.7|553|552.8|8503
1635151910000|2021-10-25 08:51:50|553.1|552.9|553.6|553.3|553.6|553.4|553.1|552.9|1054
1635151920000|2021-10-25 08:52:00|553.5|553.2|553.8|553.5|553.8|553.5|553.5|553.1|2105
1635151930000|2021-10-25 08:52:10|553.7|553.6|553.9|553.6|553.9|553.7|553.7|553.6|181
1635151940000|2021-10-25 08:52:20|553.8|553.5|553.5|553.3|553.8|553.5|553.5|553.3|12
1635151960000|2021-10-25 08:52:40|553.8|553.4|553.8|553.5|553.9|553.7|553.7|553.4|11217
1635151970000|2021-10-25 08:52:50|553.9|553.6|553.8|553.6|553.9|553.6|553.8|553.6|2000
1635151980000|2021-10-25 08:53:00|553.9|553.7|553.9|553.7|554|553.8|553.9|553.6|837
1635152010000|2021-10-25 08:53:30|553.8|553.5|553.9|553.6|553.9|553.6|553.7|553.5|10
1635152020000|2021-10-25 08:53:40|553.8|553.4|553|552.8|553.8|553.4|553|552.8|13711
1635152030000|2021-10-25 08:53:50|553.1|553|553.1|552.9|553.2|553|553.1|552.8|2095
1635152040000|2021-10-25 08:54:00|553.2|553|553.2|553|553.2|553|553.1|552.9|1
1635152060000|2021-10-25 08:54:20|553.1|552.9|553.1|553|553.1|553|553.1|552.9|0
1635152080000|2021-10-25 08:54:40|553.2|553.1|553.2|553|553.3|553.2|553.2|553|2286
1635152090000|2021-10-25 08:54:50|553.3|553.1|553.1|552.9|553.3|553.1|553|552.9|6000
1635152100000|2021-10-25 08:55:00|553.2|553|553.2|553|553.2|553|553.2|552.9|0
1635152110000|2021-10-25 08:55:10|553.3|553.1|553.2|552.9|553.3|553.2|553.2|552.9|316
1635152120000|2021-10-25 08:55:20|553.3|553|553.3|553|553.3|553|553.3|553|0
1635152130000|2021-10-25 08:55:30|553.2|552.9|553.2|552.9|553.2|552.9|553.2|552.9|0
1635152140000|2021-10-25 08:55:40|553.3|553|553.3|553|553.3|553|553.3|552.9|190
1635152150000|2021-10-25 08:55:50|553.2|552.9|553|552.9|553.2|552.9|553|552.9|17
1635152160000|2021-10-25 08:56:00|553.1|553|553.3|553.1|553.4|553.2|553.1|552.9|6810
1635152170000|2021-10-25 08:56:10|553.4|553.2|553.7|553.4|553.8|553.6|553.4|553.2|8925
1635152180000|2021-10-25 08:56:20|553.6||553.6||553.6||553.6||0
1635152190000|2021-10-25 08:56:30|553.7|553.5|553.5|553.2|553.7|553.6|553.4|553.2|4368
1635152200000|2021-10-25 08:56:40|553.4|553.3|553.6|553.3|553.7|553.3|553.4|553.3|5425
1635152210000|2021-10-25 08:56:50|553.5|553.2|553.4|553.2|553.5|553.2|553.4|553|20
1635152220000|2021-10-25 08:57:00|553.3|553.1|553.3|553|553.3|553.1|553.3|553|697
1635152240000|2021-10-25 08:57:20|||||||||179
1635152260000|2021-10-25 08:57:40|553.4|553.1|553.3|553|553.5|553.3|553.2|553|2847
1635152270000|2021-10-25 08:57:50|553.2||553.2||553.2||553.2||0
1635152280000|2021-10-25 08:58:00|553.1|552.9|552.9|552.7|553.1|552.9|552.8|552.6|1623
1635152300000|2021-10-25 08:58:20|552.8|552.6|552.7|552.4|552.8|552.6|552.6|552.3|29
1635152310000|2021-10-25 08:58:30|552.8|552.5|552.8|552.6|552.8|552.6|552.8|552.5|384
1635152320000|2021-10-25 08:58:40|552.9|552.7|552.8|552.6|552.9|552.7|552.7|552.6|3118
1635152330000|2021-10-25 08:58:50|552.7|552.5|552.7|552.5|552.7|552.6|552.6|552.3|8178
1635152340000|2021-10-25 08:59:00|552.4|552.3|552.4|552.3|552.4|552.3|552.4|552.3|15210
1635152350000|2021-10-25 08:59:10|552.3|552.2|552.2|552.1|552.4|552.2|552.2|552.1|4901
1635152360000|2021-10-25 08:59:20|552.1|552|552.1|552|552.2|552.1|552.1|552|3570
1635152370000|2021-10-25 08:59:30|552|551.9|551.9|551.6|552|551.9|551.8|551.5|12911
1635152390000|2021-10-25 08:59:50||551.7||551.7||551.7||551.7|0
1635152400000|2021-10-25 09:00:00|551.7|551.6|551.9|551.6|551.9|551.6|551.7|551.6|2500
1635152430000|2021-10-25 09:00:30|552|551.7|552.1|551.8|552.1|551.9|551.9|551.7|6222
1635152440000|2021-10-25 09:00:40|551.9|551.9|551.9|551.7|551.9|551.9|551.9|551.7|140
1635152460000|2021-10-25 09:01:00|552|551.8|552.1|551.8|552.1|551.9|552|551.7|1053
1635152470000|2021-10-25 09:01:10||552||552||552||552|0
1635152480000|2021-10-25 09:01:20|552.2||552.1||552.2||552.1||3599
1635152510000|2021-10-25 09:01:50|552|551.9|551.9|551.7|552|551.9|551.9|551.7|2367
1635152520000|2021-10-25 09:02:00|551.8|551.6|551.8|551.5|551.8|551.6|551.8|551.5|1890
1635152530000|2021-10-25 09:02:10|551.9|551.6|551.8|551.5|551.9|551.7|551.8|551.5|1500
1635152550000|2021-10-25 09:02:30|551.7|551.4|551.6|551.4|551.7|551.4|551.5|551.4|2361
1635152560000|2021-10-25 09:02:40|551.8|551.5|551.2|551.1|551.9|551.8|551.2|551.1|24889
1635152570000|2021-10-25 09:02:50|551.3|551|551.4|551.1|551.4|551.2|551.3|551|1031
1635152580000|2021-10-25 09:03:00||551.2||551.2||551.2||551.2|0
1635152590000|2021-10-25 09:03:10|551.5|551.3|551.5|551.2|551.6|551.4|551.4|551.2|6838
1635152600000|2021-10-25 09:03:20|551.4|551.1|551.2|551|551.4|551.1|551.2|551|1380
1635152610000|2021-10-25 09:03:30|551.1|550.7|550.5|550.2|551.1|550.7|550.5|550.2|10160
1635152620000|2021-10-25 09:03:40|550.6|550.4|550.6|550.4|550.7|550.5|550.6|550.4|1330
1635152630000|2021-10-25 09:03:50|550.7|550.5|551|550.8|551|550.9|550.6|550.4|4189
1635152640000|2021-10-25 09:04:00|550.9|550.7|550.8|550.5|550.9|550.7|550.7|550.5|9867
1635152650000|2021-10-25 09:04:10|550.7|550.4|550.6|550.4|550.7|550.4|550.4|550.2|2956
1635152660000|2021-10-25 09:04:20|550.7|550.5|550.7|550.4|550.7|550.5|550.7|550.4|2818
1635152670000|2021-10-25 09:04:30|550.6|550.3|550.4|550.1|550.6|550.5|550.3|550.1|19553
1635152680000|2021-10-25 09:04:40|550.5|550.2|550.7|550.5|550.7|550.5|550.3|550.1|3184
1635152690000|2021-10-25 09:04:50|550.6|550.4|550.6|550.4|550.6|550.4|550.6|550.3|0
1635152700000|2021-10-25 09:05:00|550.7|550.3|550.8|550.5|550.8|550.6|550.6|550.3|1700
1635152710000|2021-10-25 09:05:10|550.7|550.6|550.8|550.5|550.8|550.6|550.7|550.5|1018
1635152720000|2021-10-25 09:05:20|550.7|550.6|550.7|550.5|550.7|550.6|550.7|550.5|0
1635152730000|2021-10-25 09:05:30|550.9|550.6|550.8|550.6|550.9|550.6|550.7|550.5|5280
1635152740000|2021-10-25 09:05:40|550.9|550.5|550.9|550.7|551|550.8|550.8|550.5|2926
1635152750000|2021-10-25 09:05:50|550.8|550.6|550.9|550.7|551|550.8|550.8|550.6|1741
1635152760000|2021-10-25 09:06:00|551|550.8|551.1|550.8|551.1|550.9|551|550.8|1792
1635152770000|2021-10-25 09:06:10||550.9||550.8||550.9||550.8|0
1635152780000|2021-10-25 09:06:20|551|550.7|550.8|550.5|551.1|550.7|550.8|550.5|3848
1635152790000|2021-10-25 09:06:30|550.7|550.4|550.6|550.2|550.7|550.4|550.6|550.2|1246
1635152800000|2021-10-25 09:06:40|550.5||550.5||550.5||550.5||0
1635152810000|2021-10-25 09:06:50|550.6|550.3|550.5|550.4|550.6|550.4|550.5|550.2|400
1635152820000|2021-10-25 09:07:00|550.4|550.3|550.5|550.2|550.5|550.3|550.4|550.2|40
1635152830000|2021-10-25 09:07:10|550.4|550.3|550.3|550.2|550.4|550.3|550.3|550.2|400
1635152850000|2021-10-25 09:07:30|550.2|550.1|550.1|550|550.2|550.1|550.1|550|1697
1635152860000|2021-10-25 09:07:40|550.2||550.1||550.2||550.1||126
1635152880000|2021-10-25 09:08:00|550.2|550.1|550.2|550|550.2|550.1|550.1|550|305
1635152890000|2021-10-25 09:08:10|550.3|550.1|550.4|550.1|550.4|550.2|550.3|550.1|4638
1635152900000|2021-10-25 09:08:20|550.6|550.2|550.6|550.3|550.6|550.4|550.6|550.2|5000
1635152920000|2021-10-25 09:08:40|550.5||550.5||550.5||550.5||0
1635152940000|2021-10-25 09:09:00|550.6|550.4|550.7|550.6|550.9|550.6|550.6|550.4|3346
1635152950000|2021-10-25 09:09:10|550.6|550.5|550.4|550.2|550.6|550.5|550.4|550.2|4729
1635152960000|2021-10-25 09:09:20|550.3|550.1|550.2|550|550.3|550.1|550.2|550|572
1635153010000|2021-10-25 09:10:10|550.3|550.1|550.6|550.3|550.6|550.4|550.3|550.1|3539
1635153020000|2021-10-25 09:10:20|550.5|550.2|550.5|550.2|550.5|550.3|550.4|550.2|0
1635153030000|2021-10-25 09:10:30|||||||||346
1635153040000|2021-10-25 09:10:40|||||||||80
1635153050000|2021-10-25 09:10:50|550.4|550|550.2|549.9|550.4|550|549.9|549.6|14304
1635153060000|2021-10-25 09:11:00||550||550||550||549.9|0
1635153070000|2021-10-25 09:11:10|550.3|550.1|550.5|550.1|550.5|550.2|550.3|550.1|2552
1635153080000|2021-10-25 09:11:20|550.6|550.2|550.5|550.2|550.6|550.2|550.5|550.1|200
1635153090000|2021-10-25 09:11:30|550.4|550.3|550.4|550.3|550.4|550.3|550.4|550.3|0
1635153100000|2021-10-25 09:11:40|550.5|550.4|550.5|550.4|550.6|550.4|550.5|550.4|1
1635153120000|2021-10-25 09:12:00||550.3||550.3||550.3||550.3|0
1635153140000|2021-10-25 09:12:20|550.6|550.4|550.9|550.6|550.9|550.8|550.5|550.4|4188
1635153150000|2021-10-25 09:12:30|550.8|550.5|550.8|550.5|550.8|550.6|550.8|550.5|0
1635153180000|2021-10-25 09:13:00|550.7||550.6||550.7||550.6||0
1635153190000|2021-10-25 09:13:10|550.7||550.8||550.8||550.7||0
1635153200000|2021-10-25 09:13:20|550.5|550.4|550.3|550.2|550.7|550.5|550.3|550|22204
1635153210000|2021-10-25 09:13:30|550.4|550.3|550.6|550.4|550.7|550.6|550.4|550.2|4202
1635153220000|2021-10-25 09:13:40|550.7|550.5|550.8|550.6|550.8|550.6|550.7|550.5|942
1635153230000|2021-10-25 09:13:50|550.9|550.7|551|550.8|551|550.8|550.9|550.7|2482
1635153240000|2021-10-25 09:14:00|551.2|550.9|551.2|551|551.3|551.1|551.2|550.9|11020
1635153250000|2021-10-25 09:14:10||551.1||551||551.1||551|365
1635153270000|2021-10-25 09:14:30|551.1|550.9|550.8|550.6|551.4|550.9|550.8|550.5|24628
1635153290000|2021-10-25 09:14:50|550.7|550.5|550.6|550.4|550.7|550.5|550.6|550.4|1925
1635153300000|2021-10-25 09:15:00|550.5|550.3|550.4|550.2|550.5|550.3|550.4|550.2|0
1635153310000|2021-10-25 09:15:10|550.3|550.1|550.3|550|550.3|550.1|550.3|550|1018
1635153340000|2021-10-25 09:15:40|550.4|550.1|550.4|550.3|550.4|550.3|550.4|550.1|275
1635153350000|2021-10-25 09:15:50||550.2||550.2||550.2||550.2|0
1635153360000|2021-10-25 09:16:00||550.1||550.1||550.1||550.1|0
1635153370000|2021-10-25 09:16:10|550.3|550|550.3|550|550.3|550|550.3|550|0
1635153380000|2021-10-25 09:16:20|550.2|549.9|550|549.7|550.2|549.9|549.9|549.7|11410
1635153390000|2021-10-25 09:16:30|||||||||160
1635153400000|2021-10-25 09:16:40|549.9||549.9||549.9||549.9||0
1635153410000|2021-10-25 09:16:50|550||549.9||550||549.9||0
1635153420000|2021-10-25 09:17:00|549.8|549.6|549.7|549.5|549.8|549.6|549.7|549.4|1841
1635153430000|2021-10-25 09:17:10|549.6|549.4|549.4|549.2|549.7|549.4|549.4|549.1|2487
1635153440000|2021-10-25 09:17:20|549.3|549.1|549.3|549.2|549.3|549.2|549.1|549|2175
1635153450000|2021-10-25 09:17:30|549.4|549.3|549.5|549.2|549.6|549.4|549.4|549.2|8466
1635153470000|2021-10-25 09:17:50|549.4|549.1|549.6|549.4|549.7|549.5|549.3|549|4849
1635153490000|2021-10-25 09:18:10|549.5|549.3|549.4|549.2|549.5|549.3|549.4|549.2|0
1635153500000|2021-10-25 09:18:20|549.3|549.1|549.2|549|549.3|549.1|549.2|549|1340
1635153520000|2021-10-25 09:18:40|549.3|549.1|549.4|549.1|549.4|549.2|549.2|549.1|1021
1635153530000|2021-10-25 09:18:50||549.2||549.2||549.2||549.2|0
1635153540000|2021-10-25 09:19:00|549.3|549.1|549.4|549.1|549.4|549.2|549.2|549.1|834
1635153560000|2021-10-25 09:19:20|549.3|549|549.3|549|549.3|549|549.2|549|683
1635153570000|2021-10-25 09:19:30|549.4|549.1|549.4|549.1|549.4|549.1|549.4|549.1|0
1635153580000|2021-10-25 09:19:40|549.5|549.2|549.5|549.1|549.5|549.2|549.5|549.1|1090
1635153590000|2021-10-25 09:19:50||549||549||549||549|0
1635153600000|2021-10-25 09:20:00|549.4|549.1|549.2|549|549.4|549.1|549.2|549|0
1635153610000|2021-10-25 09:20:10|549.1|548.9|548.9|548.6|549.2|549|548.9|548.6|7317
1635153630000|2021-10-25 09:20:30|548.8|548.5|548.5|548.3|548.8|548.5|548.4|548.3|7870
1635153640000|2021-10-25 09:20:40|548.4|548.2|548.3|548.1|548.4|548.3|548.3|548.1|2311
1635153650000|2021-10-25 09:20:50|548.2|548|548.6|548.3|548.6|548.4|548.2|548|19360
1635153660000|2021-10-25 09:21:00|548.5|548.2|548.4|548.2|548.5|548.2|548.4|548.2|302
1635153670000|2021-10-25 09:21:10|548.5||548.5||548.5||548.5||0
1635153690000|2021-10-25 09:21:30|548.4||548.5||548.5||548.4||0
1635153700000|2021-10-25 09:21:40|548.6|548.3|548.7|548.5|548.7|548.6|548.6|548.3|2233
1635153720000|2021-10-25 09:22:00|548.8|548.6|548.9|548.7|548.9|548.7|548.8|548.6|1234
1635153730000|2021-10-25 09:22:10||548.6||548.6||548.6||548.6|0
1635153750000|2021-10-25 09:22:30|548.8|548.7|548.9|548.6|548.9|548.7|548.6|548.4|5592
1635153760000|2021-10-25 09:22:40|548.8||548.8||548.9||548.8||400
1635153770000|2021-10-25 09:22:50|548.7|548.5|548.8|548.5|548.8|548.5|548.7|548.3|284
1635153780000|2021-10-25 09:23:00|548.9|548.6|548.9|548.7|548.9|548.7|548.9|548.6|431
1635153790000|2021-10-25 09:23:10|549|548.8|549.1|548.9|549.1|548.9|549|548.8|1218
1635153800000|2021-10-25 09:23:20|549|548.8|548.9|548.7|549|548.8|548.9|548.7|5
1635153810000|2021-10-25 09:23:30|549.1|548.8|548.9|548.7|549.1|548.8|548.8|548.7|3000
1635153820000|2021-10-25 09:23:40|549|548.8|549.1|548.8|549.2|549.1|549|548.8|3773
1635153840000|2021-10-25 09:24:00|549|548.9|548.9|548.7|549|549|548.8|548.5|6446
1635153850000|2021-10-25 09:24:10||548.6||548.6||548.6||548.6|0
1635153860000|2021-10-25 09:24:20||548.8||548.8||548.8||548.8|0
1635153870000|2021-10-25 09:24:30|549|548.7|548.8|548.6|549|548.7|548.8|548.6|4742
1635153880000|2021-10-25 09:24:40|548.7|548.5|548.6|548.4|548.7|548.5|548.6|548.4|1791
1635153890000|2021-10-25 09:24:50||548.5||548.5||548.5||548.5|0
1635153900000|2021-10-25 09:25:00|548.5|548.4|548.4|548.2|548.5|548.4|548.4|548.2|5
1635153910000|2021-10-25 09:25:10||548.3||548.2||548.3||548.2|0
1635153930000|2021-10-25 09:25:30|548.5|548.3|548.7|548.5|548.7|548.6|548.5|548.3|3973
1635153940000|2021-10-25 09:25:40||548.4||548.5||548.5||548.4|0
1635153960000|2021-10-25 09:26:00|548.6|548.4|548.5|548.3|548.6|548.4|548.5|548.3|1455
1635153980000|2021-10-25 09:26:20|||||||||57
1635153990000|2021-10-25 09:26:30||548.4||548.3||548.4||548.3|200
1635154040000|2021-10-25 09:27:20|548.4|548.2|548.3|548.1|548.5|548.2|548.2|548.1|3304
1635154050000|2021-10-25 09:27:30|548.4|548.2|548.4|548.2|548.4|548.3|548.3|548.1|38
1635154060000|2021-10-25 09:27:40||548.1||548.1||548.1||548.1|0
1635154070000|2021-10-25 09:27:50|548.3|548.2|548.3|548.2|548.3|548.2|548.3|548.2|0
1635154090000|2021-10-25 09:28:10|||||||||4
1635154100000|2021-10-25 09:28:20|548.2|548.1|548.1|548|548.2|548.1|548.1|548|2582
1635154110000|2021-10-25 09:28:30|548|547.9|548.1|547.9|548.1|547.9|548|547.8|344
1635154120000|2021-10-25 09:28:40|548|547.8|548.1|547.8|548.1|547.9|547.9|547.7|1530
1635154130000|2021-10-25 09:28:50|548|547.7|548|547.7|548|547.7|547.9|547.7|1374
1635154140000|2021-10-25 09:29:00|547.9|547.8|547.8|547.5|547.9|547.8|547.7|547.5|1898
1635154150000|2021-10-25 09:29:10|547.7|547.4|547.6|547.4|547.7|547.4|547.6|547.4|400
1635154160000|2021-10-25 09:29:20|547.5|547.3|547.5|547.3|547.5|547.3|547.5|547.2|0
1635154170000|2021-10-25 09:29:30|547.4|547.2|547.3|547.1|547.5|547.2|547.3|547.1|6121
1635154180000|2021-10-25 09:29:40|547.4|547.2|547.5|547.3|547.5|547.4|547.3|547.2|5139
1635154190000|2021-10-25 09:29:50|547.4|547.2|547.4|547.1|547.4|547.3|547.3|547.1|9
1635154210000|2021-10-25 09:30:10|547.5|547.2|547.5|547.2|547.5|547.3|547.5|547.2|0
1635154220000|2021-10-25 09:30:20|547.4|547.1|547.4|547.1|547.4|547.1|547.4|547.1|0
1635154230000|2021-10-25 09:30:30|547.5|547.2|547.5|547.2|547.5|547.3|547.5|547.2|68
1635154240000|2021-10-25 09:30:40||547.3||547.2||547.3||547.2|310
1635154250000|2021-10-25 09:30:50|547.7|547.3|547.7|547.5|547.7|547.6|547.6|547.3|5005
1635154260000|2021-10-25 09:31:00|547.8|547.6|547.8|547.5|547.8|547.7|547.8|547.5|2536
1635154270000|2021-10-25 09:31:10|547.7||547.8||547.8||547.7||0
1635154290000|2021-10-25 09:31:30|547.7||547.7||547.8||547.7||0
1635154300000|2021-10-25 09:31:40|547.8|547.6|547.8|547.5|547.8|547.7|547.8|547.5|445
1635154310000|2021-10-25 09:31:50||547.6||547.5||547.6||547.5|0
1635154320000|2021-10-25 09:32:00||547.6||547.5||547.6||547.5|0
1635154340000|2021-10-25 09:32:20||547.6||547.6||547.6||547.5|0
1635154350000|2021-10-25 09:32:30|547.9|547.7|548|547.8|548.1|548|547.9|547.7|3445
1635154360000|2021-10-25 09:32:40|548.1|547.9|548.1|547.9|548.1|547.9|548.1|547.9|188
1635154370000|2021-10-25 09:32:50||547.8||547.8||547.8||547.8|0
1635154380000|2021-10-25 09:33:00|548.3|547.9|548.3|548.1|548.4|548.1|548|547.9|7731
1635154400000|2021-10-25 09:33:20|548.4|548.2|548.6|548.5|548.6|548.5|548.4|548.2|4997
1635154410000|2021-10-25 09:33:30|548.7|548.6|548.6|548.5|549|548.7|548.6|548.5|4955
1635154420000|2021-10-25 09:33:40|548.7|548.4|548.7|548.4|548.7|548.4|548.7|548.4|659
1635154430000|2021-10-25 09:33:50|548.6|548.3|548.4|548|548.6|548.3|548.3|548|3080
1635154440000|2021-10-25 09:34:00|548.3|548.1|548.7|548.4|548.7|548.5|548.3|548.1|1327
1635154450000|2021-10-25 09:34:10|548.8|548.5|548.6|548.4|548.9|548.7|548.6|548.4|2483
1635154460000|2021-10-25 09:34:20|548.5|548.3|548.5|548.2|548.6|548.3|548.5|548.2|1316
1635154470000|2021-10-25 09:34:30|548.6|548.3|548.6|548.3|548.6|548.5|548.5|548.3|3509
1635154480000|2021-10-25 09:34:40||548.4||548.4||548.4||548.4|0
1635154490000|2021-10-25 09:34:50|548.5|548.3|548.4|548.2|548.5|548.3|548.4|548.2|9
1635154500000|2021-10-25 09:35:00||548.3||548.2||548.3||548.2|0
1635154510000|2021-10-25 09:35:10|548.5|548.3|548.6|548.3|548.6|548.5|548.5|548.2|3740
1635154520000|2021-10-25 09:35:20|548.5|548.2|548.5|548.2|548.5|548.2|548.4|548.2|1973
1635154530000|2021-10-25 09:35:30|548.6|548.3|548.4|548.2|548.7|548.4|548.4|548.2|2182
1635154540000|2021-10-25 09:35:40|548.3|548.1|548.3|548.1|548.3|548.1|548.2|548|1643
1635154550000|2021-10-25 09:35:50||548||548||548||548|0
1635154560000|2021-10-25 09:36:00|548.4|548.1|548.3|548.1|548.4|548.2|548.3|548.1|1156
1635154570000|2021-10-25 09:36:10|548.4|548|548.4|548.1|548.4|548.1|548.4|548|0
1635154580000|2021-10-25 09:36:20|548.3|548.2|548.3|548.2|548.3|548.2|548.3|548.2|0
1635154590000|2021-10-25 09:36:30|548.4|548.3|548.5|548.2|548.6|548.5|548.4|548.2|4579
1635154600000|2021-10-25 09:36:40|548.6||548.5||548.6||548.5||0
1635154610000|2021-10-25 09:36:50|548.4|548.1|548.3|548|548.4|548.1|548.3|548|2394
1635154620000|2021-10-25 09:37:00|548.2||548.2||548.2||548.2||0
1635154650000|2021-10-25 09:37:30|548.3|548.1|548.3|548|548.3|548.1|548.2|548|0
1635154670000|2021-10-25 09:37:50|548.2|548.1|548.3|548|548.3|548.1|548.2|548|309
1635154680000|2021-10-25 09:38:00|548.5|548.1|548.5|548.3|548.5|548.3|548.4|548.1|1967
1635154700000|2021-10-25 09:38:20|548.6|548.4|548.6|548.5|548.8|548.6|548.6|548.4|5278
1635154710000|2021-10-25 09:38:30|548.7|548.4|549.2|548.9|549.2|548.9|548.7|548.4|3301
1635154720000|2021-10-25 09:38:40|549.1|549|549.1|548.8|549.1|549|549.1|548.8|1086
1635154730000|2021-10-25 09:38:50|549.2|548.9|549.2|548.9|549.2|548.9|549.2|548.9|0
1635154740000|2021-10-25 09:39:00|549.3|549|549.4|549.2|549.4|549.2|549.3|549|1516
1635154750000|2021-10-25 09:39:10|549.3|549.1|549.2|548.9|549.4|549.1|549.2|548.9|4491
1635154760000|2021-10-25 09:39:20|549.3|549|549.3|549|549.4|549|549.2|548.9|0
1635154770000|2021-10-25 09:39:30|549.2|548.9|549|548.8|549.2|548.9|549|548.7|2594
1635154780000|2021-10-25 09:39:40|549.1||549.1||549.1||549.1||0
1635154790000|2021-10-25 09:39:50|549.2|548.9|549.3|549|549.3|549.1|549.2|548.9|2602
1635154810000|2021-10-25 09:40:10|549.4|549.1|549.4|549.1|549.4|549.3|549.3|549.1|2572
1635154820000|2021-10-25 09:40:20||549.2||549.2||549.2||549.2|0
1635154830000|2021-10-25 09:40:30||549.1||549.2||549.2||549.1|0
1635154840000|2021-10-25 09:40:40|549.5|549.3|549.9|549.7|550|549.7|549.4|549.2|5642
1635154850000|2021-10-25 09:40:50|549.8|549.6|549.9|549.7|549.9|549.7|549.8|549.6|0
1635154860000|2021-10-25 09:41:00|550|549.8|550.1|549.8|550.1|549.9|550|549.8|21339
1635154870000|2021-10-25 09:41:10|550|549.9|550.4|550.1|550.4|550.2|550|549.8|2167
1635154900000|2021-10-25 09:41:40|550.3|550|550|549.7|550.3|550|549.9|549.7|9062
1635154910000|2021-10-25 09:41:50||549.8||549.8||549.8||549.8|0
1635154920000|2021-10-25 09:42:00|550.1|549.9|550.5|550.3|550.5|550.3|550.1|549.9|3946
1635154930000|2021-10-25 09:42:10|550.6|550.4|550.5|550.2|550.8|550.6|550.5|550.2|19869
1635154940000|2021-10-25 09:42:20|550.4|550.4|550.4|550.2|550.4|550.4|550.4|550.2|13
1635154950000|2021-10-25 09:42:30|550.5|550.3|550.5|550.3|550.6|550.3|550.5|550.2|214
1635154960000|2021-10-25 09:42:40||550.2||550.2||550.2||550.2|0
1635154970000|2021-10-25 09:42:50||550.3||550.2||550.3||550.2|0
1635154980000|2021-10-25 09:43:00|550.4|550.1|549.9|549.6|550.4|550.1|549.9|549.6|2593
1635154990000|2021-10-25 09:43:10||549.7||549.7||549.7||549.7|70
1635155000000|2021-10-25 09:43:20|549.8|549.6|549.7|549.5|549.8|549.6|549.6|549.4|651
1635155010000|2021-10-25 09:43:30|549.9|549.6|549.8|549.5|549.9|549.7|549.8|549.5|262
1635155020000|2021-10-25 09:43:40|549.7|549.4|549.9|549.5|549.9|549.5|549.7|549.4|0
1635155030000|2021-10-25 09:43:50|549.8|549.6|550.1|549.7|550.1|549.8|549.7|549.6|1587
1635155040000|2021-10-25 09:44:00|550|549.8|549.8|549.5|550|549.8|549.8|549.5|676
1635155050000|2021-10-25 09:44:10|549.7||549.8||549.8||549.7||0
1635155060000|2021-10-25 09:44:20|549.7|549.4|549.8|549.5|549.9|549.6|549.7|549.4|10450
1635155090000|2021-10-25 09:44:50|549.7||549.7||549.7||549.7||0
1635155100000|2021-10-25 09:45:00|549.8||549.8||549.8||549.8||0
1635155120000|2021-10-25 09:45:20|549.9|549.6|549.8|549.7|549.9|549.8|549.7|549.5|13693
1635155130000|2021-10-25 09:45:30||549.6||549.6||549.6||549.6|0
1635155140000|2021-10-25 09:45:40||549.5||549.5||549.5||549.5|0
1635155160000|2021-10-25 09:46:00||549.6||549.6||549.6||549.6|0
1635155170000|2021-10-25 09:46:10|549.7|549.5|549.7|549.6|549.7|549.6|549.7|549.5|338
1635155180000|2021-10-25 09:46:20|549.8||549.8||549.8||549.8||1670
1635155190000|2021-10-25 09:46:30|549.7||549.8||549.8||549.7||0
1635155240000|2021-10-25 09:47:20|549.9|549.7|550|549.8|550|549.8|549.9|549.7|8185
1635155250000|2021-10-25 09:47:30|550.1|549.9|549.9|549.8|550.1|550|549.9|549.8|4784
1635155260000|2021-10-25 09:47:40|550|549.9|550.4|550.1|550.4|550.3|550|549.9|4441
1635155270000|2021-10-25 09:47:50|550.5|550.2|550.5|550.3|550.5|550.3|550.5|550.2|2000
1635155280000|2021-10-25 09:48:00|550.6|550.2|550.5|550.2|550.6|550.2|550.5|550.2|0
1635155290000|2021-10-25 09:48:10|550.4|550.4|550.3|550|550.4|550.4|550.2|550|142
1635155300000|2021-10-25 09:48:20|550.4|550.2|550.4|550.3|550.4|550.3|550.4|550|3372
1635155310000|2021-10-25 09:48:30|550.5||550.5||550.5||550.5||0
1635155320000|2021-10-25 09:48:40|550.6|550.4|550.6|550.3|550.7|550.5|550.6|550.3|5861
1635155330000|2021-10-25 09:48:50|550.5|550.5|550.5|550.2|550.5|550.5|550.5|550.2|6
1635155340000|2021-10-25 09:49:00|550.6|550.3|550.6|550.3|550.6|550.3|550.6|550.3|0
1635155350000|2021-10-25 09:49:10|550.5|550.2|550.7|550.4|550.8|550.7|550.4|550.2|13631
1635155360000|2021-10-25 09:49:20|550.8|550.5|550.9|550.7|550.9|550.7|550.8|550.5|2446
1635155380000|2021-10-25 09:49:40|551|550.8|551.4|551.2|551.4|551.2|551|550.8|18890
1635155390000|2021-10-25 09:49:50|551.5|551.1|551.4|551.1|551.6|551.4|551.3|551.1|11818
1635155400000|2021-10-25 09:50:00|551.3||551.3||551.3||551.3||0
1635155420000|2021-10-25 09:50:20|551.4|551.2|551.6|551.4|551.7|551.5|551.4|551.2|2529
1635155430000|2021-10-25 09:50:30||551.3||551.3||551.3||551.3|0
1635155440000|2021-10-25 09:50:40|551.5|551.2|551.3|551.1|551.5|551.2|551.3|551.1|1557
1635155450000|2021-10-25 09:50:50|551.2|551|551.2|550.8|551.3|551|551.1|550.8|1368
1635155470000|2021-10-25 09:51:10||550.9||550.9||551||550.9|0
1635155480000|2021-10-25 09:51:20|551.3|551|551.9|551.6|551.9|551.7|551.3|551|11005
1635155490000|2021-10-25 09:51:30||551.7||551.6||551.7||551.6|1000
1635155500000|2021-10-25 09:51:40|551.8|551.5|551.8|551.5|551.8|551.5|551.8|551.5|0
1635155510000|2021-10-25 09:51:50|551.7||551.8||551.8||551.7||0
1635155520000|2021-10-25 09:52:00|551.9|551.6|552|551.8|552|551.8|551.9|551.6|3541
1635155530000|2021-10-25 09:52:10|552.1|551.7|552|551.8|552.1|551.9|552|551.7|1719
1635155540000|2021-10-25 09:52:20|551.9|551.7|551.9|551.6|551.9|551.7|551.9|551.6|0
1635155550000|2021-10-25 09:52:30|551.8|551.5|551.9|551.6|551.9|551.7|551.8|551.5|47
1635155560000|2021-10-25 09:52:40|551.8||551.9||551.9||551.8||0
1635155570000|2021-10-25 09:52:50|551.8|551.5|551.5|551.2|551.8|551.5|551.5|551.2|3688
1635155580000|2021-10-25 09:53:00|551.6|551.3|551.5|551.2|551.6|551.3|551.5|551.2|200
1635155590000|2021-10-25 09:53:10|551.4||551.5||551.5||551.4||0
1635155600000|2021-10-25 09:53:20|551.6|551.3|551.7|551.5|551.7|551.5|551.6|551.3|5287
1635155610000|2021-10-25 09:53:30|551.8|551.6|551.9|551.5|551.9|551.6|551.8|551.5|1230
1635155620000|2021-10-25 09:53:40|551.8|551.4|551.8|551.4|551.8|551.4|551.8|551.4|0
1635155630000|2021-10-25 09:53:50|551.7|551.3|551.3|551.1|551.7|551.3|551.3|551.1|1643
1635155640000|2021-10-25 09:54:00|551.2|551|551.3|551.1|551.3|551.1|551.2|551|304
1635155650000|2021-10-25 09:54:10|551.4|551.2|551.6|551.3|551.7|551.5|551.4|551.2|4604
1635155660000|2021-10-25 09:54:20|551.7|551.2|551.4|551.2|551.7|551.4|551.4|551.2|2000
1635155670000|2021-10-25 09:54:30|551.5|551.3|551.6|551.4|551.6|551.4|551.4|551.3|1404
1635155680000|2021-10-25 09:54:40|551.5|551.3|551.5|551.2|551.5|551.3|551.5|551.2|1012
1635155690000|2021-10-25 09:54:50||551.3||551.2||551.3||551.2|1200
1635155700000|2021-10-25 09:55:00|551.4||551.5||551.5||551.4||0
1635155710000|2021-10-25 09:55:10|551.4|551.1|551.2|551|551.5|551.1|551.2|551|1881
1635155720000|2021-10-25 09:55:20|551.3||551.4||551.4||551.3||0
1635155730000|2021-10-25 09:55:30|551.3||551.3||551.3||551.3||0
1635155750000|2021-10-25 09:55:50|551.4|551.1|551.5|551.3|551.5|551.3|551.4|551.1|386
1635155760000|2021-10-25 09:56:00|551.6|551.4|551.7|551.5|551.7|551.6|551.6|551.4|1173
1635155770000|2021-10-25 09:56:10|551.8|551.6|552.2|551.9|552.3|552.1|551.8|551.6|7284
1635155780000|2021-10-25 09:56:20|552.3|552|552.4|552.2|552.5|552.4|552.3|552|12409
1635155790000|2021-10-25 09:56:30|552.5|552.3|552.4|552.2|552.5|552.3|552.4|552.2|339
1635155800000|2021-10-25 09:56:40|||||||||20
1635155810000|2021-10-25 09:56:50|552.3||552.4||552.4||552.3||0
1635155820000|2021-10-25 09:57:00|552.3||552.4||552.4||552.3||0
1635155830000|2021-10-25 09:57:10|552.3|552.1|552.4|552.2|552.4|552.2|552.3|552.1|9
1635155840000|2021-10-25 09:57:20|552.3|552.1|552.4|552.2|552.4|552.2|552.3|552.1|900
1635155850000|2021-10-25 09:57:30|552.3|552.1|551.9|551.6|552.3|552.1|551.9|551.6|1505
1635155860000|2021-10-25 09:57:40|551.8|551.5|551.8|551.5|551.8|551.5|551.8|551.5|0
1635155870000|2021-10-25 09:57:50|551.7|551.4|551.6|551.3|551.7|551.4|551.6|551.3|0
1635155880000|2021-10-25 09:58:00||551.5||551.5||551.5||551.3|49
1635155890000|2021-10-25 09:58:10||551.4||551.3||551.4||551.3|15
1635155900000|2021-10-25 09:58:20|551.7|551.4|552.1|551.7|552.2|551.8|551.7|551.4|2226
1635155910000|2021-10-25 09:58:30|552|551.6|551.8|551.5|552|551.6|551.7|551.5|4446
1635155920000|2021-10-25 09:58:40|551.7|551.6|551.7|551.6|551.8|551.6|551.7|551.5|157
1635155930000|2021-10-25 09:58:50|551.8|551.7|551.9|551.6|551.9|551.7|551.7|551.5|899
1635155950000|2021-10-25 09:59:10|552|551.7|552.1|551.8|552.3|551.9|551.9|551.7|347
1635155960000|2021-10-25 09:59:20|552.2|551.9|552.1|551.8|552.2|551.9|552.1|551.8|0
1635155970000|2021-10-25 09:59:30|552||552||552||552||0
1635155980000|2021-10-25 09:59:40|552.1|551.9|552.2|552|552.3|552.1|552.1|551.9|1269
1635155990000|2021-10-25 09:59:50|552.1|552.1|552.1|551.8|552.3|552.1|552|551.8|2651
1635156000000|2021-10-25 10:00:00|552.2|551.9|552.2|551.9|552.2|552|552.2|551.9|493
1635156010000|2021-10-25 10:00:10|552.1|552.1|552.1|551.9|552.2|552.1|552|551.9|1993
1635156020000|2021-10-25 10:00:20|552.2||552.1||552.2||552.1||0
1635156050000|2021-10-25 10:00:50|||||||||1010
1635156070000|2021-10-25 10:01:10|552.2|552|552.2|552|552.2|552.1|552.2|552|4
1635156090000|2021-10-25 10:01:30|552.3|552.1|552.5|552.3|552.5|552.3|552.3|552.1|2530
1635156110000|2021-10-25 10:01:50||552.2||552.2||552.3||552.2|0
1635156120000|2021-10-25 10:02:00|552.4|552.1|552.2|552|552.4|552.1|552.1|551.9|4709
1635156130000|2021-10-25 10:02:10|552.3|551.9|552.2|552.1|552.3|552.1|552.2|551.9|247
1635156140000|2021-10-25 10:02:20|552.3|552.2|552.3|552.2|552.3|552.2|552.3|552.1|1
1635156150000|2021-10-25 10:02:30|552.2|552.1|552.3|552.1|552.3|552.1|552.2|552|8
1635156160000|2021-10-25 10:02:40|552.2|552|552.2|552|552.2|552|552.2|552|16
1635156170000|2021-10-25 10:02:50||552.1||552.1||552.1||552.1|0
1635156190000|2021-10-25 10:03:10|552.1|552|552.1|551.9|552.3|552|552.1|551.9|2046
1635156210000|2021-10-25 10:03:30|552|551.8|551.8|551.6|552|551.8|551.8|551.5|2870
1635156220000|2021-10-25 10:03:40|551.9|551.7|552.1|551.8|552.1|551.9|551.9|551.7|309
1635156230000|2021-10-25 10:03:50|552|551.9|552.2|552|552.2|552|552|551.9|1581
1635156260000|2021-10-25 10:04:20|552.1|551.9|552.1|552|552.1|552|552|551.8|52
1635156270000|2021-10-25 10:04:30|552.2|552.1|552.1|552|552.2|552.1|552.1|552|4
1635156310000|2021-10-25 10:05:10|552.2|552.1|552.4|552.2|552.5|552.3|552.2|552|2201
1635156320000|2021-10-25 10:05:20|552.5|552.3|552.6|552.4|552.6|552.4|552.5|552.3|2087
1635156330000|2021-10-25 10:05:30||552.3||552.4||552.4||552.3|0
1635156350000|2021-10-25 10:05:50|552.5|552.3|552.4|552.3|552.5|552.3|552.3|552.2|790
1635156360000|2021-10-25 10:06:00|552.5|552.4|552.6|552.4|552.6|552.5|552.5|552.4|861
1635156380000|2021-10-25 10:06:20|552.5|552.3|552.6|552.5|552.6|552.5|552.5|552.3|2033
1635156410000|2021-10-25 10:06:50|552.5|552.4|552.6|552.4|552.6|552.4|552.5|552.3|215
1635156420000|2021-10-25 10:07:00|552.7|552.5|552.5|552.4|552.7|552.5|552.5|552.4|2023
1635156430000|2021-10-25 10:07:10|552.4|552.3|552.4|552.1|552.4|552.3|552.4|552.1|1381
1635156440000|2021-10-25 10:07:20|552.5|552.2|552.4|552.2|552.5|552.2|552.4|552.2|0
1635156450000|2021-10-25 10:07:30|552.5|552.3|552.5|552.2|552.6|552.4|552.5|552.2|689
1635156460000|2021-10-25 10:07:40||552.3||552.3||552.3||552.3|0
1635156480000|2021-10-25 10:08:00|552.4|552.2|552.3|552.1|552.4|552.2|552.3|552.1|2000
1635156500000|2021-10-25 10:08:20|552.2|552|551.9|551.7|552.2|552|551.8|551.7|3755
1635156510000|2021-10-25 10:08:30|552|551.8|551.9|551.7|552|551.8|551.9|551.7|1000
1635156520000|2021-10-25 10:08:40|552|551.8|552.1|551.9|552.1|552|552|551.8|679
1635156530000|2021-10-25 10:08:50|551.9|551.8|552.1|551.8|552.1|551.9|551.9|551.8|41
1635156540000|2021-10-25 10:09:00|551.9|551.7|552|551.8|552.1|551.8|551.9|551.7|1000
1635156550000|2021-10-25 10:09:10|551.9|551.7|552|551.8|552.1|551.9|551.8|551.6|1933
1635156560000|2021-10-25 10:09:20|552.1|551.9|552.1|551.9|552.1|552|552.1|551.9|1
1635156580000|2021-10-25 10:09:40||551.8||551.8||551.8||551.8|0
1635156590000|2021-10-25 10:09:50|552||551.9||552||551.9||1285
1635156600000|2021-10-25 10:10:00|552|551.9|552.1|551.9|552.1|551.9|552|551.9|508
1635156620000|2021-10-25 10:10:20|552.2|551.8|552.1|551.9|552.2|552.1|552.1|551.8|981
1635156630000|2021-10-25 10:10:30|552|551.8|552|551.8|552.1|551.8|552|551.8|0
1635156640000|2021-10-25 10:10:40|552.1|551.9|552|551.8|552.1|551.9|552|551.8|0
1635156650000|2021-10-25 10:10:50|552.1|551.9|552.1|551.9|552.1|551.9|552.1|551.9|300
1635156670000|2021-10-25 10:11:10|552|551.8|552|551.8|552.1|551.8|552|551.8|0
1635156690000|2021-10-25 10:11:30|552.1|551.9|552.2|552|552.4|552.2|552.1|551.9|4595
1635156700000|2021-10-25 10:11:40|552.3|551.9|552.2|552|552.4|552.2|552.2|551.9|4097
1635156720000|2021-10-25 10:12:00|552.1|551.9|552.2|551.9|552.2|552|552|551.9|3881
1635156750000|2021-10-25 10:12:30||552||552||552||552|0
1635156760000|2021-10-25 10:12:40|552.3|552.1|552.1|551.9|552.3|552.1|552.1|551.9|1399
1635156770000|2021-10-25 10:12:50|552.2|552|552.3|552|552.3|552.1|552.2|552|2007
1635156780000|2021-10-25 10:13:00|552.4|552.1|552.5|552.3|552.6|552.5|552.4|552.1|3520
1635156790000|2021-10-25 10:13:10|552.6|552.4|552.6|552.4|552.6|552.4|552.5|552.3|0
1635156800000|2021-10-25 10:13:20|552.5|552.3|552.5|552.2|552.5|552.3|552.4|552.2|64
1635156810000|2021-10-25 10:13:30|552.6|552.3|552.7|552.5|552.7|552.5|552.6|552.3|1000
1635156820000|2021-10-25 10:13:40|552.6|552.6|552.5|552.3|552.6|552.6|552.5|552.3|2096
1635156830000|2021-10-25 10:13:50|552.6|552.5|552.4|552.1|552.6|552.5|552.3|552|18349
1635156840000|2021-10-25 10:14:00|552.5|552.4|552.5|552.3|552.6|552.5|552.3|552.1|23820
1635156850000|2021-10-25 10:14:10||552.2||552.3||552.3||552.2|0
1635156860000|2021-10-25 10:14:20|552.6|552.4|552.7|552.4|552.9|552.7|552.6|552.4|3521
1635156870000|2021-10-25 10:14:30||552.5||552.4||552.5||552.4|0
1635156880000|2021-10-25 10:14:40||552.5||552.4||552.5||552.4|0
1635156890000|2021-10-25 10:14:50||552.5||552.5||552.5||552.4|350
1635156930000|2021-10-25 10:15:30|552.8|552.6|552.8|552.5|552.8|552.6|552.8|552.5|550
1635156940000|2021-10-25 10:15:40|552.9|552.6|553.1|552.8|553.1|552.8|552.9|552.6|825
1635156950000|2021-10-25 10:15:50|553|552.7|553|552.7|553|552.8|553|552.7|150
1635156960000|2021-10-25 10:16:00|552.9|552.6|552.9|552.5|552.9|552.6|552.9|552.5|0
1635156980000|2021-10-25 10:16:20|552.8|552.6|552.8|552.6|552.8|552.6|552.8|552.6|0
1635156990000|2021-10-25 10:16:30|552.9|552.7|552.9|552.7|552.9|552.7|552.9|552.7|3
1635157010000|2021-10-25 10:16:50|552.8|552.6|552.7|552.5|552.8|552.6|552.7|552.5|3611
1635157020000|2021-10-25 10:17:00|552.6|552.4|552.5|552.4|552.6|552.4|552.5|552.4|839
1635157030000|2021-10-25 10:17:10|552.6|552.5|552.7|552.5|552.7|552.5|552.6|552.4|57
1635157040000|2021-10-25 10:17:20||552.4||552.4||552.4||552.4|0
1635157050000|2021-10-25 10:17:30|552.6||552.6||552.6||552.6||0
1635157060000|2021-10-25 10:17:40|552.7|552.5|552.8|552.5|552.8|552.7|552.7|552.5|1848
1635157070000|2021-10-25 10:17:50|552.7|552.4|552.4|552.3|552.7|552.4|552.3|552.2|5804
1635157080000|2021-10-25 10:18:00|552.6|552.2|552.3|552.1|552.6|552.3|552.2|552|2801
1635157090000|2021-10-25 10:18:10|552.4||552.4||552.4||552.4||0
1635157110000|2021-10-25 10:18:30|552.5|552.2|552.3|552.1|552.5|552.3|552.3|552|1434
1635157120000|2021-10-25 10:18:40|552.2|552|552.2|551.9|552.2|552|552.2|551.9|0
1635157130000|2021-10-25 10:18:50|552.1|552|552.4|552.1|552.4|552.1|552|552|618
1635157140000|2021-10-25 10:19:00|552.3|552.2|552.4|552.1|552.4|552.2|552.3|552.1|933
1635157150000|2021-10-25 10:19:10|552.3|552.2|552.4|552.1|552.4|552.2|552.3|552.1|0
1635157160000|2021-10-25 10:19:20|552.3|552.2|552.3|552|552.4|552.2|552.3|552|1
1635157170000|2021-10-25 10:19:30|552.2|552.1|551.9|551.6|552.2|552.1|551.9|551.6|3971
1635157180000|2021-10-25 10:19:40|552|551.7|551.9|551.8|552.1|551.9|551.9|551.7|2775
1635157190000|2021-10-25 10:19:50|551.8|551.7|551.9|551.6|551.9|551.8|551.8|551.6|1707
1635157200000|2021-10-25 10:20:00||551.7||551.7||551.7||551.7|0
1635157210000|2021-10-25 10:20:10||551.6||551.6||551.6||551.6|0
1635157220000|2021-10-25 10:20:20|551.8||551.8||551.9||551.8||0
1635157230000|2021-10-25 10:20:30|||||||||250
1635157250000|2021-10-25 10:20:50|551.5|551.5|551.5|551.2|551.8|551.5|551.4|551.1|8736
1635157260000|2021-10-25 10:21:00|551.4|551.3|551.8|551.5|551.8|551.6|551.4|551.3|2153
1635157280000|2021-10-25 10:21:20|551.7|551.6|551.9|551.4|551.9|551.6|551.7|551.4|1871
1635157290000|2021-10-25 10:21:30|552|551.5|552|551.8|552.1|551.8|552|551.5|1059
1635157300000|2021-10-25 10:21:40|552.1|551.9|552.2|552|552.4|552.1|552.1|551.9|1888
1635157320000|2021-10-25 10:22:00|552.1|552.1|552.1|551.8|552.1|552.1|552.1|551.8|2672
1635157330000|2021-10-25 10:22:10|552.2|551.9|552.3|552.1|552.4|552.1|552.2|551.9|644
1635157340000|2021-10-25 10:22:20|552.4|552.2|552.9|552.6|552.9|552.6|552.4|552.2|5640
1635157350000|2021-10-25 10:22:30|552.8|552.7|553.2|552.9|553.2|553|552.8|552.6|15130
1635157360000|2021-10-25 10:22:40|553.1|552.8|553.1|552.8|553.1|552.8|553.1|552.8|0
1635157370000|2021-10-25 10:22:50|553||553||553||553||0
1635157380000|2021-10-25 10:23:00|552.9|552.7|552.8|552.5|552.9|552.7|552.7|552.3|3937
1635157400000|2021-10-25 10:23:20|552.7|552.6|552.8|552.6|553|552.7|552.7|552.5|1595
1635157410000|2021-10-25 10:23:30|552.9|552.7|552.7|552.4|552.9|552.7|552.6|552.3|661
1635157420000|2021-10-25 10:23:40|552.6|552.5|552.8|552.5|552.8|552.6|552.6|552.4|1201
1635157430000|2021-10-25 10:23:50|552.9||552.8||552.9||552.8||0
1635157440000|2021-10-25 10:24:00|552.9|552.6|553|552.7|553|552.9|552.9|552.6|4084
1635157450000|2021-10-25 10:24:10||552.8||552.7||552.8||552.7|350
1635157460000|2021-10-25 10:24:20|552.9|552.8|553|552.7|553|552.8|552.9|552.7|1365
1635157470000|2021-10-25 10:24:30||552.8||552.8||552.8||552.8|0
1635157480000|2021-10-25 10:24:40|552.9||553||553||552.9||0
1635157490000|2021-10-25 10:24:50|553.2|552.9|553.5|553.3|553.6|553.3|553.2|552.9|5983
1635157500000|2021-10-25 10:25:00|553.4|553.2|553.4|553.2|553.5|553.2|553.4|553.1|15
1635157510000|2021-10-25 10:25:10|553.5|553.3|553.6|553.3|553.9|553.5|553.4|553.2|1777
1635157520000|2021-10-25 10:25:20|553.5|553.2|553.4|553.2|553.5|553.2|553.4|553.2|900
1635157530000|2021-10-25 10:25:30|553.5|553.4|553.7|553.4|553.8|553.5|553.5|553.3|0
1635157540000|2021-10-25 10:25:40|553.6||553.6||553.6||553.6||20
1635157550000|2021-10-25 10:25:50||553.5||553.5||553.5||553.4|6
1635157560000|2021-10-25 10:26:00|553.7|553.6|553.9|553.5|554|553.7|553.7|553.5|3583
1635157570000|2021-10-25 10:26:10|553.8|553.6|553.7|553.5|553.8|553.6|553.7|553.5|50
1635157580000|2021-10-25 10:26:20|553.8|553.6|554.2|553.9|554.4|554.1|553.8|553.5|11100
1635157590000|2021-10-25 10:26:30|554.1||554.1||554.1||554.1||0
1635157600000|2021-10-25 10:26:40|554|553.8|554.1|553.8|554.1|553.8|554|553.8|904
1635157610000|2021-10-25 10:26:50|554.2|553.9|554.2|553.9|554.2|553.9|554.2|553.9|350
1635157620000|2021-10-25 10:27:00|554.1|554|554.2|554|554.4|554.2|554.1|553.9|6045
1635157630000|2021-10-25 10:27:10|554.1|553.9|554.1|553.9|554.1|553.9|554.1|553.8|0
1635157640000|2021-10-25 10:27:20|554.2|554|554.2|554|554.2|554|554.2|554|418
1635157650000|2021-10-25 10:27:30||553.9||553.9||553.9||553.9|0
1635157660000|2021-10-25 10:27:40||554||553.9||554||553.9|0
1635157670000|2021-10-25 10:27:50|554.3|554|554.3|554.1|554.4|554.2|554.3|554|371
1635157680000|2021-10-25 10:28:00||554||554||554||554|0
1635157700000|2021-10-25 10:28:20|554.4|554.1|554.4|554.3|554.6|554.3|554.4|554.1|2417
1635157710000|2021-10-25 10:28:30||554.2||554.2||554.3||554.2|1023
1635157720000|2021-10-25 10:28:40|554.3|554.1|554.1|553.8|554.3|554.1|554.1|553.8|0
1635157730000|2021-10-25 10:28:50|554.2|553.9|554.3|554|554.4|554.3|554.2|553.9|4472
1635157740000|2021-10-25 10:29:00||554.1||554||554.1||554|0
1635157750000|2021-10-25 10:29:10|554.4|554.1|554.3|554|554.4|554.1|554.2|554|0
1635157760000|2021-10-25 10:29:20|554|553.9|554.4|554.1|554.4|554.1|554|553.8|4225
1635157770000|2021-10-25 10:29:30|554.3|553.8|554.4|554.2|554.4|554.2|553.9|553.6|24112
1635157780000|2021-10-25 10:29:40|554.5|554.1|554.4|554.1|554.6|554.4|554.3|554.1|1218
1635157790000|2021-10-25 10:29:50||554.2||554.1||554.2||554.1|0
1635157800000|2021-10-25 10:30:00|554.3|554.2|554.3|554.1|554.3|554.2|554.3|554.1|90
1635157810000|2021-10-25 10:30:10|554.2|554|554.1|553.9|554.2|554|554.1|553.9|740
1635157820000|2021-10-25 10:30:20||553.8||553.8||553.9||553.8|0
1635157830000|2021-10-25 10:30:30||553.9||553.9||553.9||553.9|0
1635157850000|2021-10-25 10:30:50|554.2|554|554.2|554.1|554.2|554.1|554.2|554|5817
1635157860000|2021-10-25 10:31:00|554.1|554|554.1|553.9|554.1|554|554.1|553.9|7
1635157870000|2021-10-25 10:31:10|554.2|554|554.2|553.9|554.2|554|554.2|553.9|336
1635157880000|2021-10-25 10:31:20|554|554|554|553.9|554|554|554|553.9|632
1635157900000|2021-10-25 10:31:40|554.2||554.2||554.2||554.2||66
1635157910000|2021-10-25 10:31:50|554.1||554.1||554.1||554.1||0
1635157920000|2021-10-25 10:32:00|554.2|554|554.2|553.9|554.2|554|554.2|553.9|0
1635157930000|2021-10-25 10:32:10||554||554||554||554|0
1635157960000|2021-10-25 10:32:40|554.5|554.1|555|554.7|555|554.8|554.5|554.1|34845
1635157970000|2021-10-25 10:32:50|555.1|554.8|554.8|554.6|555.2|555|554.8|554.6|23096
1635157980000|2021-10-25 10:33:00|555.2|554.7|555.6|555.4|555.6|555.4|555.1|554.7|35353
1635157990000|2021-10-25 10:33:10|555.5||555.6||555.6||555.5||1000
1635158000000|2021-10-25 10:33:20|555.7|555.5|555.9|555.6|555.9|555.7|555.7|555.5|10257
1635158010000|2021-10-25 10:33:30|555.8|555.7|556.1|555.8|556.4|556.1|555.6|555.5|42161
1635158020000|2021-10-25 10:33:40|556|555.7|556|555.7|556|555.9|556|555.7|1278
1635158030000|2021-10-25 10:33:50|555.9||555.9||555.9||555.8||0
1635158040000|2021-10-25 10:34:00|556|555.8|556.3|556|556.3|556.1|555.9|555.7|23325
1635158050000|2021-10-25 10:34:10|556.4|556.1|556.4|556.1|556.4|556.2|556.4|556|0
1635158060000|2021-10-25 10:34:20|556.3|556|556|555.9|556.3|556|556|555.9|1885
1635158070000|2021-10-25 10:34:30|556.1|556|556.4|556.1|556.4|556.2|556.1|555.9|1277
1635158090000|2021-10-25 10:34:50|556.5|556|556.4|556.1|556.5|556.1|556.4|556|0
1635158100000|2021-10-25 10:35:00|556.3|556|556.2|555.9|556.3|556|556.1|555.9|1023
1635158110000|2021-10-25 10:35:10|556.3|556|556.3|556.1|556.6|556.5|556.3|556|8960
1635158120000|2021-10-25 10:35:20|556.2|556|556.1|555.9|556.2|556|556.1|555.9|2752
1635158130000|2021-10-25 10:35:30|556.2|555.8|555.8|555.6|556.2|555.8|555.8|555.6|4336
1635158150000|2021-10-25 10:35:50|555.9|555.7|556.1|555.8|556.1|555.9|555.9|555.7|1340
1635158160000|2021-10-25 10:36:00|556|555.7|556.5|556.1|556.5|556.3|556|555.7|2120
1635158180000|2021-10-25 10:36:20|556.4||556.4||556.4||556.4||0
1635158190000|2021-10-25 10:36:30|556.1|556|556.3|556.1|556.4|556.3|556.1|556|15010
1635158200000|2021-10-25 10:36:40|556.2|556|556.3|556|556.3|556|556.2|556|46
1635158210000|2021-10-25 10:36:50|556.2|555.9|555.9|555.6|556.2|555.9|555.9|555.6|205
1635158220000|2021-10-25 10:37:00|555.8|555.5|555.6|555.3|555.8|555.6|555.5|555.3|5277
1635158230000|2021-10-25 10:37:10|555.5|555.2|555.7|555.3|555.7|555.4|555.4|555.1|1499
1635158240000|2021-10-25 10:37:20|555.6||555.6||555.6||555.6||0
1635158250000|2021-10-25 10:37:30|555.5|555.2|555|554.8|555.6|555.2|554.9|554.6|1270
1635158270000|2021-10-25 10:37:50|554.9|554.9|555.3|555|555.3|555|554.9|554.9|4513
1635158280000|2021-10-25 10:38:00|555.2||555.2||555.2||555.2||0
1635158290000|2021-10-25 10:38:10|555.3|555.1|555.6|555.3|555.6|555.3|555.3|555.1|1574
1635158300000|2021-10-25 10:38:20|555.5|555.2|555.4|555.1|555.5|555.3|555.4|555.1|597
1635158310000|2021-10-25 10:38:30|555.5|555.2|555.4|555.1|555.6|555.2|555.4|555.1|0
1635158320000|2021-10-25 10:38:40|555.5|555.2|555.6|555.3|555.9|555.6|555.5|555.2|550
1635158330000|2021-10-25 10:38:50|555.5|555.2|555.5|555.1|555.5|555.2|555.4|555.1|0
1635158350000|2021-10-25 10:39:10|555.4||555.5||555.5||555.4||0
1635158360000|2021-10-25 10:39:20|555.6|555.2|555.5|555.1|555.7|555.4|555.5|555.1|1360
1635158370000|2021-10-25 10:39:30|555.6|555.2|555.5|555.1|555.7|555.3|555.5|555.1|7
1635158380000|2021-10-25 10:39:40|555.6|555.2|555.2|555|555.6|555.3|555.2|555|45936
1635158390000|2021-10-25 10:39:50|555.3|555.1|555.2|555.1|555.5|555.3|555.2|555|21052
1635158400000|2021-10-25 10:40:00|555.1|555|555.5|555.2|555.6|555.3|555.1|554.8|5277
1635158410000|2021-10-25 10:40:10|555.6|555.3|555.8|555.5|555.8|555.6|555.6|555.3|2284
1635158420000|2021-10-25 10:40:20|555.7|555.4|555.7|555.4|555.7|555.4|555.7|555.4|0
1635158440000|2021-10-25 10:40:40|555.8|555.5|555.6|555.4|555.8|555.5|555.6|555.4|1744
1635158460000|2021-10-25 10:41:00|||||||||468
1635158480000|2021-10-25 10:41:20|555.5|555.3|555.5|555.2|555.6|555.4|555.3|555.1|8234
1635158490000|2021-10-25 10:41:30|555.4|555.1|555.5|555.2|555.5|555.2|555.3|555.1|2856
1635158500000|2021-10-25 10:41:40|555.4|555.1|555.2|555|555.4|555.2|555|554.8|2908
1635158510000|2021-10-25 10:41:50|555.4|555.1|555.4|555.2|555.4|555.2|555.3|555|2600
1635158520000|2021-10-25 10:42:00|555.3|555.1|555.3|555|555.3|555.1|555.3|555|300
1635158530000|2021-10-25 10:42:10|555.2|555.1|555.2|555.1|555.5|555.3|555.2|555.1|3972
1635158540000|2021-10-25 10:42:20|555.4|555.2|555.7|555.5|555.7|555.5|555.4|555.2|1711
1635158550000|2021-10-25 10:42:30|555.6|555.4|555.5|555.4|555.7|555.4|555.5|555.3|2975
1635158560000|2021-10-25 10:42:40|555.6|555.3|555.6|555.3|555.6|555.3|555.6|555.3|29
1635158570000|2021-10-25 10:42:50|555.5|555.4|555.6|555.3|555.6|555.4|555.4|555.3|3
1635158580000|2021-10-25 10:43:00|555.5||555.6||555.6||555.5||0
1635158590000|2021-10-25 10:43:10||555.4||555.4||555.4||555.4|0
1635158600000|2021-10-25 10:43:20|555.5|555.3|555.9|555.6|556|555.6|555.5|555.3|2042
1635158620000|2021-10-25 10:43:40||555.5||555.6||555.6||555.5|0
1635158640000|2021-10-25 10:44:00|555.8|555.5|556.2|555.9|556.2|556.1|555.7|555.5|21240
1635158650000|2021-10-25 10:44:10|556.3|555.8|556.1|555.9|556.3|555.9|556.1|555.8|0
1635158660000|2021-10-25 10:44:20|556.2|556|556.2|556|556.2|556|556.2|556|0
1635158690000|2021-10-25 10:44:50|556.3|556.1|556.5|556.2|556.6|556.3|556.3|556.1|2277
1635158700000|2021-10-25 10:45:00|556.4||556.5||556.5||556.4||0
1635158710000|2021-10-25 10:45:10|556.6|556.3|556.6|556.3|556.6|556.4|556.5|556.3|339
1635158720000|2021-10-25 10:45:20|556.5|556.2|556.5|556.2|556.5|556.2|556.5|556.2|0
1635158740000|2021-10-25 10:45:40|556.4|556.1|556.2|556|556.4|556.1|556.1|556|2655
1635158750000|2021-10-25 10:45:50|556.1|555.9|555.8|555.6|556.1|555.9|555.6|555.4|3349
1635158760000|2021-10-25 10:46:00|555.9|555.5|555.8|555.5|555.9|555.6|555.8|555.4|1012
1635158770000|2021-10-25 10:46:10|555.9|555.6|555.5|555.3|555.9|555.6|555.5|555.3|1082
1635158780000|2021-10-25 10:46:20|555.6|555.4|555.5|555.3|555.6|555.5|555.5|555.3|2225
1635158800000|2021-10-25 10:46:40||555.4||555.3||555.4||555.3|0
1635158830000|2021-10-25 10:47:10|555.4|555.2|555.4|555.1|555.4|555.2|555.3|555.1|1712
1635158840000|2021-10-25 10:47:20|555.5|555.2|555.4|555.1|555.6|555.2|555.4|555.1|1700
1635158850000|2021-10-25 10:47:30|555.3|555.2|555.4|555.1|555.4|555.3|555.3|555.1|717
1635158860000|2021-10-25 10:47:40|555.3|555|555.1|554.9|555.3|555.1|555.1|554.8|4174
1635158870000|2021-10-25 10:47:50|555.3|555|555.3|555.1|555.3|555.1|555.3|555|64
1635158880000|2021-10-25 10:48:00|555.2||555.2||555.3||555.2||306
1635158890000|2021-10-25 10:48:10|555.3|555.2|555.5|555.2|555.5|555.2|555.2|555.1|1496
1635158900000|2021-10-25 10:48:20|555.6|555.3|555.7|555.3|555.7|555.3|555.6|555.2|0
1635158920000|2021-10-25 10:48:40|555.6|555.2|555.3|555.1|555.6|555.2|555.3|555.1|0
1635158940000|2021-10-25 10:49:00|555.4||555.3||555.4||555.3||0
1635158960000|2021-10-25 10:49:20|555.2|555|555.1|554.8|555.2|555|555.1|554.8|36
1635158970000|2021-10-25 10:49:30||554.9||554.9||554.9||554.9|0
1635158980000|2021-10-25 10:49:40|555.2|555|555.3|555|555.4|555.1|555.2|555|1225
1635158990000|2021-10-25 10:49:50|555.4|555.1|555.6|555.3|555.6|555.3|555.4|555.1|512
1635159000000|2021-10-25 10:50:00|555.5|555.2|555.5|555.2|555.5|555.2|555.5|555.2|0
1635159010000|2021-10-25 10:50:10|555.6|555.3|555.6|555.3|555.6|555.3|555.6|555.3|0
1635159030000|2021-10-25 10:50:30|555.5|555.2|555.5|555.2|555.6|555.2|555.4|555.1|0
1635159070000|2021-10-25 10:51:10|555.6|555.3|555.5|555.2|555.6|555.3|555.5|555.2|100
1635159080000|2021-10-25 10:51:20|555.4|555.1|555.1|554.9|555.4|555.1|555.1|554.9|1306
1635159090000|2021-10-25 10:51:30|555|554.8|554.9|554.5|555|554.8|554.7|554.4|5649
1635159100000|2021-10-25 10:51:40|554.8|554.4|554.7|554.5|554.8|554.6|554.6|554.3|1303
1635159110000|2021-10-25 10:51:50|554.8|554.6|554.7|554.4|554.9|554.7|554.6|554.3|14134
1635159120000|2021-10-25 10:52:00|554.5|554.3|554.5|554.2|554.6|554.4|554.5|554.2|1672
1635159130000|2021-10-25 10:52:10|554.6|554.1|554.4|554.1|554.6|554.2|554.4|554|0
1635159140000|2021-10-25 10:52:20|554.3|554.2|554.6|554.4|554.6|554.4|554.3|554.2|687
1635159150000|2021-10-25 10:52:30|554.7|554.5|554.7|554.4|554.8|554.5|554.7|554.4|231
1635159160000|2021-10-25 10:52:40|554.8|554.5|554.9|554.5|555|554.7|554.8|554.5|45
1635159170000|2021-10-25 10:52:50||554.6||554.4||554.6||554.4|82
1635159180000|2021-10-25 10:53:00|554.8||554.7||554.8||554.7||0
1635159190000|2021-10-25 10:53:10|554.8|554.3|554.4|554.1|554.8|554.3|554.4|554.1|846
1635159200000|2021-10-25 10:53:20|554.3|554|554.3|554|554.4|554.1|554.2|554|0
1635159210000|2021-10-25 10:53:30|554.2|554.1|554.2|554|554.2|554.1|554.1|554|2
1635159220000|2021-10-25 10:53:40|554.3|554.1|554.3|554|554.3|554.1|554.2|554|396
1635159230000|2021-10-25 10:53:50|554.2||554.3||554.3||554.2||3000
1635159240000|2021-10-25 10:54:00|554.4|554.1|554.4|554.2|554.4|554.2|554.4|554|0
1635159250000|2021-10-25 10:54:10|554.3||554.3||554.3||554.3||0
1635159260000|2021-10-25 10:54:20|554.4|554.1|554.2|554|554.4|554.1|554.2|554|9001
1635159270000|2021-10-25 10:54:30|554.3|554.1|554.3|554|554.3|554.1|554.3|554|200
1635159300000|2021-10-25 10:55:00|554.2|553.9|553.4|553.2|554.2|553.9|553.4|553.2|24563
1635159310000|2021-10-25 10:55:10|553.3|553.1|553.3|553|553.3|553.1|553.3|553|0
1635159320000|2021-10-25 10:55:20|553.4|553.1|553.4|553.1|553.4|553.1|553.4|553.1|0
1635159330000|2021-10-25 10:55:30||553.2||553.2||553.2||553.2|0
1635159340000|2021-10-25 10:55:40|553.5|553.3|553.5|553.1|553.6|553.4|553.4|553.1|2581
1635159350000|2021-10-25 10:55:50|553.4|553.2|553.4|553.2|553.4|553.2|553.4|553.2|0
1635159360000|2021-10-25 10:56:00|553.5|553.3|553.5|553.3|553.5|553.3|553.5|553.2|187
1635159380000|2021-10-25 10:56:20|553.4|553.2|553.3|553|553.4|553.2|553.3|553|4810
1635159390000|2021-10-25 10:56:30|553.2||553.2||553.2||553.1||56
1635159400000|2021-10-25 10:56:40|553.1|552.9|553|552.8|553.2|552.9|552.9|552.6|6569
1635159410000|2021-10-25 10:56:50|552.9|552.7|552.8|552.5|552.9|552.7|552.8|552.5|5000
1635159430000|2021-10-25 10:57:10|552.7|552.4|552.8|552.6|552.8|552.6|552.6|552.4|2957
1635159440000|2021-10-25 10:57:20|552.7|552.5|552.8|552.6|552.9|552.7|552.7|552.5|1872
1635159450000|2021-10-25 10:57:30|553.1|553|553.4|553.1|553.4|553.1|553|552.6|10477
1635159460000|2021-10-25 10:57:40||553||553||553||553|0
1635159470000|2021-10-25 10:57:50|553.3|552.9|553.3|553|553.3|553|553.2|552.9|0
1635159480000|2021-10-25 10:58:00|553.4|553.1|553.5|553.2|553.5|553.2|553.4|553.1|200
1635159490000|2021-10-25 10:58:10|553.4|553.1|553.2|553|553.5|553.2|553.2|553|346
1635159500000|2021-10-25 10:58:20|553.3|553.1|553.3|553|553.4|553.1|553.3|553|1
1635159510000|2021-10-25 10:58:30|553.4|553.1|553.3|553|553.4|553.1|553.3|553|0
1635159520000|2021-10-25 10:58:40||553.1||553.1||553.1||553.1|0
1635159530000|2021-10-25 10:58:50|553.2|553|553.2|553|553.3|553|553.1|553|69
1635159540000|2021-10-25 10:59:00|553.1|552.9|553|552.8|553.1|552.9|553|552.8|2290
1635159550000|2021-10-25 10:59:10|553.1|552.9|553|552.8|553.1|552.9|553|552.8|2621
1635159560000|2021-10-25 10:59:20|552.9|552.9|553|552.8|553|552.9|552.9|552.8|786
1635159570000|2021-10-25 10:59:30|553.1|552.9|553.3|553|553.4|553|553|552.8|2623
1635159580000|2021-10-25 10:59:40||552.9||552.9||552.9||552.8|0
1635159590000|2021-10-25 10:59:50|553.2|552.8|553|552.8|553.2|552.8|553|552.7|0
1635159600000|2021-10-25 11:00:00|553.1||553||553.1||553||295
1635159740000|2021-10-25 11:02:20|553.8|553|553.1|552.7|553.8|553.2|553.1|552.6|22900
1635159750000|2021-10-25 11:02:30|553|552.6|552.6|552.3|553|552.6|552.5|551.9|6249
1635159760000|2021-10-25 11:02:40|552.7|552.4|552.9|552.5|552.9|552.7|552.7|552.4|3032
1635159770000|2021-10-25 11:02:50|552.8|552.6|552.9|552.6|553|552.8|552.8|552.6|362
1635159780000|2021-10-25 11:03:00|553|552.7|553.1|552.7|553.1|552.7|552.9|552.6|2166
1635159790000|2021-10-25 11:03:10|553|552.6|552.8|552.5|553|552.7|552.8|552.4|1010
1635159800000|2021-10-25 11:03:20|552.7|552.4|552.3|552.1|552.7|552.4|552.2|552.1|8567
1635159810000|2021-10-25 11:03:30|552.2|552|552.2|552|552.3|552.2|552.2|551.9|3579
1635159820000|2021-10-25 11:03:40|552.3|552.1|552.6|552.4|552.6|552.4|552.3|552.1|3227
1635159830000|2021-10-25 11:03:50|552.7|552.5|552.9|552.6|553|552.6|552.7|552.5|398
1635159840000|2021-10-25 11:04:00|552.8|552.7|552.7|552.4|552.8|552.7|552.6|552.2|1836
1635159850000|2021-10-25 11:04:10|552.6|552.5|552.6|552.3|552.6|552.5|552.6|552.3|0
1635159860000|2021-10-25 11:04:20|552.7|552.4|552.7|552.4|552.7|552.4|552.7|552.4|0
1635159870000|2021-10-25 11:04:30|552.8|552.5|553.1|552.9|553.3|553|552.8|552.5|5279
1635159890000|2021-10-25 11:04:50|553|552.8|552.9|552.6|553|552.8|552.8|552.5|1430
1635159900000|2021-10-25 11:05:00|552.8|552.5|552.5|552.1|552.8|552.5|552.4|552|1419
1635159910000|2021-10-25 11:05:10|552.6|552.2|552.3|552|552.7|552.5|552.2|552|2197
1635159920000|2021-10-25 11:05:20|552.2|552.1|552.4|552.1|552.4|552.1|552.2|552.1|0
1635159930000|2021-10-25 11:05:30|552.3||552.3||552.3||552.3||0
1635159950000|2021-10-25 11:05:50|552.2|552|552.1|551.9|552.2|552|552.1|551.9|0
1635159960000|2021-10-25 11:06:00|552|551.8|552.1|551.8|552.1|551.8|552|551.8|438
1635159970000|2021-10-25 11:06:10|552|551.7|551.8|551.6|552.1|552|551.8|551.5|24387
1635159980000|2021-10-25 11:06:20|551.7|551.5|551.5|551.2|551.7|551.5|551.5|551.2|1016
1635159990000|2021-10-25 11:06:30|551.4|551.1|551.4|551.2|551.4|551.2|551.4|551.1|0
1635160000000|2021-10-25 11:06:40|551.5|551.3|551.5|551.2|551.5|551.3|551.5|551.2|0
1635160010000|2021-10-25 11:06:50|551.4|551.1|551.4|551.1|551.4|551.1|551.4|551.1|0
1635160020000|2021-10-25 11:07:00|551.3|551|551.2|551|551.4|551|551.2|550.9|0
1635160050000|2021-10-25 11:07:30|551.4|550.9|551.4|551.1|551.5|551.3|551.4|550.9|929
1635160060000|2021-10-25 11:07:40|551.5|551|551.5|551.1|551.5|551.1|551.5|551|0
1635160070000|2021-10-25 11:07:50|551.4|551.2|551.9|551.6|551.9|551.7|551.3|551.2|54207
1635160080000|2021-10-25 11:08:00|551.8|551.5|552.2|552|552.3|552.1|551.7|551.5|3039
1635160090000|2021-10-25 11:08:10|552.3|552.1|552.2|552|552.3|552.1|552.2|552|1022
1635160100000|2021-10-25 11:08:20|552.1|551.9|552|551.8|552.1|551.9|552|551.8|4528
1635160110000|2021-10-25 11:08:30|552.1|551.9|552.1|551.9|552.3|552|552.1|551.9|496
1635160120000|2021-10-25 11:08:40|552.2|552|552.2|551.9|552.2|552|552.2|551.9|2060
1635160130000|2021-10-25 11:08:50|552.3|552|552.2|552|552.3|552|552.2|552|0
1635160140000|2021-10-25 11:09:00|552.3|552.1|552.3|552|552.6|552.3|552.3|552|6514
1635160150000|2021-10-25 11:09:10|552.5|552.1|552.3|552|552.5|552.2|552.3|552|290
1635160160000|2021-10-25 11:09:20||552.1||552.1||552.1||552.1|0
1635160170000|2021-10-25 11:09:30|552.5|552.2|552.5|552.2|552.5|552.2|552.5|552.2|122
1635160180000|2021-10-25 11:09:40|552.6|552.3|552.6|552.3|552.8|552.5|552.6|552.2|6601
1635160190000|2021-10-25 11:09:50|552.7|552.5|552.2|552.1|552.7|552.5|552.2|552|5742
1635160200000|2021-10-25 11:10:00|552.1|552|552.2|551.9|552.2|552|551.9|551.7|41805
1635160220000|2021-10-25 11:10:20|552.1|551.8|552.2|552|552.2|552|552|551.8|2149
1635160230000|2021-10-25 11:10:30|552.1|551.9|552.2|552|552.2|552|552|551.7|1354
1635160240000|2021-10-25 11:10:40||551.9||551.9||551.9||551.9|0
1635160250000|2021-10-25 11:10:50|552.1|551.8|552.2|551.8|552.2|551.8|552.1|551.8|0
1635160290000|2021-10-25 11:11:30|552.1|551.7|552|551.7|552.1|551.8|552|551.7|0
1635160300000|2021-10-25 11:11:40|552.1|551.8|552.2|551.9|552.2|552.1|552.1|551.8|1251
1635160310000|2021-10-25 11:11:50|552.1|551.8|551.6|551.4|552.1|551.8|551.6|551.3|1367
1635160320000|2021-10-25 11:12:00|551.5|551.3|551.3|551.1|551.6|551.3|551.3|551|269
1635160330000|2021-10-25 11:12:10|551.5|551.2|551.1|550.9|551.5|551.3|551.1|550.9|1239
1635160340000|2021-10-25 11:12:20|551|550.8|551|550.8|551.1|550.8|551|550.8|0
1635160350000|2021-10-25 11:12:30|551.1|550.9|550.9|550.7|551.1|550.9|550.9|550.7|295
1635160360000|2021-10-25 11:12:40|551|550.8|550.9|550.8|551.1|550.8|550.9|550.7|250
1635160370000|2021-10-25 11:12:50|551|550.9|551.1|550.9|551.1|550.9|551|550.9|283
1635160380000|2021-10-25 11:13:00|551|550.8|550.9|550.8|551|550.8|550.9|550.8|717
1635160390000|2021-10-25 11:13:10|550.8|550.7|550.7|550.3|550.8|550.7|550.7|550.3|4796
1635160420000|2021-10-25 11:13:40|||||||||250
1635160440000|2021-10-25 11:14:00|550.6|550.2|550.6|550.3|550.6|550.3|550.3|550|2593
1635160460000|2021-10-25 11:14:20||550.4||550.2||550.4||550.2|0
1635160470000|2021-10-25 11:14:30|550.5||550.5||550.5||550.5||0
1635160510000|2021-10-25 11:15:10|550.6|550.3|550.7|550.5|550.7|550.5|550.5|550.3|130
1635160520000|2021-10-25 11:15:20|550.9|550.6|550.9|550.6|551.1|550.8|550.9|550.6|1535
1635160530000|2021-10-25 11:15:30|550.8|550.7|550.8|550.6|550.8|550.7|550.8|550.6|750
1635160540000|2021-10-25 11:15:40|550.7|550.5|550.9|550.5|550.9|550.5|550.7|550.4|2425
1635160550000|2021-10-25 11:15:50|550.7||550.7||550.7||550.7||0
1635160560000|2021-10-25 11:16:00|550.6|550.6|550.9|550.6|550.9|550.7|550.6|550.4|994
1635160570000|2021-10-25 11:16:10|550.8|550.5|550.9|550.5|550.9|550.6|550.8|550.5|29
1635160590000|2021-10-25 11:16:30||550.6||550.6||550.6||550.6|0
1635160600000|2021-10-25 11:16:40|550.8|550.5|550.7|550.4|550.8|550.5|550.4|550.2|6117
1635160610000|2021-10-25 11:16:50||550.5||550.5||550.5||550.5|300
1635160620000|2021-10-25 11:17:00|550.8|550.6|551|550.8|551|550.8|550.8|550.6|2398
1635160630000|2021-10-25 11:17:10||550.7||550.7||550.7||550.7|0
1635160650000|2021-10-25 11:17:30|551.1|550.8|551.4|551|551.4|551|551.1|550.8|214
1635160660000|2021-10-25 11:17:40||551.1||551.1||551.1||551.1|0
1635160670000|2021-10-25 11:17:50||551.2||551.1||551.2||551.1|40
1635160680000|2021-10-25 11:18:00|551.3|551|551.4|551.1|551.6|551.4|551.3|551|2760
1635160700000|2021-10-25 11:18:20|551.5|551.2|551.5|551.2|551.5|551.2|551.5|551.2|0
1635160710000|2021-10-25 11:18:30|551.4|551.3|551.7|551.5|551.7|551.5|551.4|551.3|3114
1635160720000|2021-10-25 11:18:40|551.6|551.4|551.9|551.5|552|551.7|551.6|551.4|1517
1635160740000|2021-10-25 11:19:00|551.8|551.4|551.5|551.3|551.8|551.4|551.5|551.3|6620
1635160760000|2021-10-25 11:19:20|551.6|551.4|551.7|551.4|551.8|551.6|551.6|551.4|927
1635160790000|2021-10-25 11:19:50|551.8|551.5|551.8|551.6|551.8|551.6|551.8|551.5|831
1635160800000|2021-10-25 11:20:00|551.9|551.8|551.9|551.8|551.9|551.8|551.9|551.8|12130
1635160810000|2021-10-25 11:20:10|551.8|551.7|551.9|551.7|551.9|551.7|551.8|551.7|1438
1635160820000|2021-10-25 11:20:20|551.8||551.9||551.9||551.8||0
1635160830000|2021-10-25 11:20:30||551.8||551.8||551.8||551.8|0
1635160840000|2021-10-25 11:20:40|551.8|551.7|551.9|551.7|551.9|551.7|551.8|551.7|1
1635160860000|2021-10-25 11:21:00|||||||||400
1635160870000|2021-10-25 11:21:10|||||||||180
1635160880000|2021-10-25 11:21:20|552||552||552||551.9||362
1635160900000|2021-10-25 11:21:40||551.8||551.7||551.8||551.7|0
1635160920000|2021-10-25 11:22:00||551.8||551.7||551.9||551.7|0
1635160940000|2021-10-25 11:22:20||551.8||551.8||551.9||551.8|15
1635160970000|2021-10-25 11:22:50|||||||||8
1635160980000|2021-10-25 11:23:00|552.3|552.2|552.5|552.3|552.5|552.3|552.1|551.9|9352
1635160990000|2021-10-25 11:23:10||552.2||552.3||552.3||552.2|2615
1635161000000|2021-10-25 11:23:20|552.4|552.2|552.2|552|552.4|552.2|552.2|552|2460
1635161020000|2021-10-25 11:23:40|552.3||552.3||552.3||552.3||0
1635161030000|2021-10-25 11:23:50|552.2|552.1|552.3|552|552.3|552.1|552.2|552|0
1635161040000|2021-10-25 11:24:00|552.4|552.1|552.6|552.3|552.6|552.3|552.4|552.1|1589
1635161050000|2021-10-25 11:24:10|552.5||552.5||552.5||552.5||0
1635161070000|2021-10-25 11:24:30||552.2||552.2||552.2||552.2|335
1635161080000|2021-10-25 11:24:40|552.4|552.1|552.1|551.8|552.4|552.1|552.1|551.8|5348
1635161090000|2021-10-25 11:24:50|552.2|551.9|552.1|551.8|552.2|552|552.1|551.8|1
1635161100000|2021-10-25 11:25:00|552.2|551.9|552.2|551.9|552.2|551.9|552.2|551.9|0
1635161120000|2021-10-25 11:25:20|552.5|552.4|552.3|552.2|552.5|552.4|552.3|552|22514
1635161130000|2021-10-25 11:25:30|552.2|552.1|552.3|552|552.3|552.1|552.2|552|117
1635161140000|2021-10-25 11:25:40|552.2|552.1|552.2|552|552.3|552.1|552.1|552|339
1635161160000|2021-10-25 11:26:00|552.1|551.9|551.9|551.6|552.2|551.9|551.8|551.6|2658
1635161170000|2021-10-25 11:26:10|551.8|551.7|551.7|551.5|551.8|551.7|551.7|551.5|8
1635161210000|2021-10-25 11:26:50||551.6||551.5||551.6||551.5|0
1635161220000|2021-10-25 11:27:00|551.8|551.6|551.6|551.5|551.9|551.7|551.6|551.5|3704
1635161230000|2021-10-25 11:27:10|551.7|551.6|551.8|551.6|551.9|551.7|551.7|551.5|752
1635161240000|2021-10-25 11:27:20|551.7|551.5|551.9|551.6|551.9|551.7|551.7|551.5|2100
1635161250000|2021-10-25 11:27:30|552|551.7|552.1|551.8|552.1|551.9|552|551.7|228
1635161260000|2021-10-25 11:27:40|552|551.7|552|551.7|552|551.7|552|551.6|0
1635161280000|2021-10-25 11:28:00|551.9|551.6|552|551.7|552|551.7|551.9|551.6|0
1635161290000|2021-10-25 11:28:10|552.1|551.8|552.2|551.8|552.2|551.8|552.1|551.8|0
1635161300000|2021-10-25 11:28:20||551.9||551.9||552||551.9|0
1635161320000|2021-10-25 11:28:40|552.3|552|552.4|552.3|552.4|552.3|552.3|552|149
1635161330000|2021-10-25 11:28:50|552.3|552.2|552.4|552.2|552.4|552.2|552.3|552.2|17
1635161340000|2021-10-25 11:29:00|552.3|552.1|552.2|552|552.3|552.1|552.2|552|1287
1635161350000|2021-10-25 11:29:10|552.1|551.9|552.2|552|552.2|552|552.1|551.9|0
1635161360000|2021-10-25 11:29:20||552.1||552||552.1||552|1366
1635161370000|2021-10-25 11:29:30|552.1|551.9|551.9|551.6|552.1|551.9|551.8|551.6|318
1635161380000|2021-10-25 11:29:40|551.8|551.5|551.9|551.6|552|551.7|551.8|551.5|58
1635161390000|2021-10-25 11:29:50|552|551.7|552|551.7|552|551.8|552|551.7|0
1635161400000|2021-10-25 11:30:00||551.8||551.7||551.8||551.7|0
1635161410000|2021-10-25 11:30:10||551.8||551.8||551.8||551.8|0
1635161420000|2021-10-25 11:30:20||551.7||551.8||551.8||551.7|0
1635161430000|2021-10-25 11:30:30|551.9|551.7|551.8|551.5|551.9|551.7|551.8|551.5|29
1635161440000|2021-10-25 11:30:40||551.6||551.5||551.6||551.5|0
1635161450000|2021-10-25 11:30:50|551.9|551.6|552|551.8|552|551.8|551.9|551.6|0
1635161460000|2021-10-25 11:31:00|552.1|551.9|552.2|551.8|552.2|551.9|552.1|551.8|373
1635161470000|2021-10-25 11:31:10|552.1|551.9|552.1|551.9|552.1|551.9|552.1|551.9|0
1635161480000|2021-10-25 11:31:20|552|551.8|552|551.7|552|551.8|551.9|551.6|1567
1635161490000|2021-10-25 11:31:30|552.1|551.8|552|551.8|552.1|551.8|552|551.8|0
1635161510000|2021-10-25 11:31:50|551.9|551.7|552|551.8|552|551.8|551.8|551.6|1893
1635161520000|2021-10-25 11:32:00|552.1|551.9|552.1|551.9|552.1|551.9|552.1|551.8|757
1635161530000|2021-10-25 11:32:10|552.2|552|552.2|552|552.2|552|552.2|552|0
1635161540000|2021-10-25 11:32:20|552.1|551.9|552.1|551.9|552.1|551.9|552.1|551.9|0
1635161550000|2021-10-25 11:32:30|552|551.8|552.1|551.8|552.1|551.8|552|551.8|0
1635161560000|2021-10-25 11:32:40||551.9||551.9||551.9||551.9|0
1635161570000|2021-10-25 11:32:50|552.2|552|552.2|552|552.3|552.1|552.2|552|1320
1635161580000|2021-10-25 11:33:00|552.1|551.9|552.1|551.9|552.1|552|552.1|551.9|0
1635161590000|2021-10-25 11:33:10||552||552||552||552|0
1635161600000|2021-10-25 11:33:20|552.2|552.1|552.2|552.1|552.3|552.1|552.2|552|127
1635161620000|2021-10-25 11:33:40|552.1|552|552.2|552|552.2|552|552.1|552|4
1635161640000|2021-10-25 11:34:00|552.3|552.1|552.6|552.3|552.6|552.3|552.3|552.1|2389
1635161650000|2021-10-25 11:34:10|552.5|552.4|552.6|552.4|552.6|552.4|552.5|552.3|1015
1635161670000|2021-10-25 11:34:30|552.5|552.3|552.5|552.3|552.5|552.3|552.4|552.3|123
1635161700000|2021-10-25 11:35:00|552.6|552.4|552.6|552.3|552.6|552.4|552.6|552.3|0
1635161720000|2021-10-25 11:35:20||552.4||552.3||552.4||552.3|0
1635161740000|2021-10-25 11:35:40|552.7|552.4|552.6|552.4|552.7|552.5|552.6|552.4|1000
1635161750000|2021-10-25 11:35:50|552.7|552.5|552.7|552.5|552.7|552.6|552.7|552.5|478
1635161760000|2021-10-25 11:36:00||552.6||552.5||552.6||552.5|679
1635161780000|2021-10-25 11:36:20|552.6|552.4|552.5|552.3|552.6|552.4|552.5|552.3|3087
1635161790000|2021-10-25 11:36:30||552.4||552.3||552.4||552.3|235
1635161810000|2021-10-25 11:36:50|552.4||552.5||552.5||552.4||0
1635161820000|2021-10-25 11:37:00|552.4|552.2|552.3|552.2|552.4|552.2|552.3|552.1|2048
1635161830000|2021-10-25 11:37:10|552.2|552.1|552.5|552.3|552.5|552.4|552.2|552|1492
1635161840000|2021-10-25 11:37:20|552.4|552.2|552.3|552.1|552.4|552.2|552.3|552.1|350
1635161850000|2021-10-25 11:37:30|552.4|552.2|552.3|552.2|552.6|552.5|552.3|552.1|8002
1635161870000|2021-10-25 11:37:50||552.1||552.2||552.2||552.1|9
1635161880000|2021-10-25 11:38:00|552.2|552.1|551.9|551.6|552.2|552.1|551.9|551.6|1808
1635161890000|2021-10-25 11:38:10|551.8|551.7|551.9|551.6|552|551.8|551.8|551.6|1496
1635161900000|2021-10-25 11:38:20|551.8|551.5|551.7|551.5|551.8|551.5|551.7|551.5|342
1635161910000|2021-10-25 11:38:30|551.8|551.4|551.5|551.2|551.8|551.4|551.5|551.2|1100
1635161920000|2021-10-25 11:38:40|551.4|551.1|551.3|551.1|551.4|551.1|551.3|551.1|0
1635161930000|2021-10-25 11:38:50|551.4|551.2|551.4|551.1|551.4|551.2|551.4|551.1|1367
1635161940000|2021-10-25 11:39:00||551.2||551.2||551.2||551.2|0
1635161950000|2021-10-25 11:39:10||551.1||551.2||551.2||551.1|0
1635161980000|2021-10-25 11:39:40||551.1||551.1||551.1||551.1|0
1635162000000|2021-10-25 11:40:00||551.2||551.1||551.2||551.1|0
1635162010000|2021-10-25 11:40:10|551.3|551|551.3|551|551.3|551.1|551.3|551|0
1635162020000|2021-10-25 11:40:20||551.1||551.1||551.1||551.1|0
1635162050000|2021-10-25 11:40:50|551.4|551|551.2|551|551.4|551|551.1|551|5838
1635162060000|2021-10-25 11:41:00|551.1||551.1||551.1||551.1||2295
1635162070000|2021-10-25 11:41:10|||||||||430
1635162090000|2021-10-25 11:41:30|551.3||551.1||551.3||551.1||2569
1635162110000|2021-10-25 11:41:50|551.2||551.1||551.2||551.1||1836
1635162130000|2021-10-25 11:42:10|||||||||459
1635162140000|2021-10-25 11:42:20|551.3|551.1|551.3|551|551.3|551.1|551.3|551|1
1635162150000|2021-10-25 11:42:30|551.1|551.1|551.3|551|551.3|551.1|551.1|551|2
1635162160000|2021-10-25 11:42:40|551.4|551.1|551.5|551.2|551.5|551.3|551.4|551.1|220
1635162180000|2021-10-25 11:43:00|551.4|551.1|551.3|551|551.4|551.1|551.3|551|0
1635162190000|2021-10-25 11:43:10|551.4|551.1|551.3|551|551.4|551.2|551.3|551|2137
1635162210000|2021-10-25 11:43:30|551.2|550.9|551|550.7|551.2|550.9|550.9|550.7|6530
1635162240000|2021-10-25 11:44:00|550.9||551||551||550.9||0
1635162270000|2021-10-25 11:44:30|551.1|550.8|551.3|551|551.3|551|551.1|550.8|760
1635162280000|2021-10-25 11:44:40|551.2|551.1|551.2|550.9|551.4|551.1|551.2|550.9|2702
1635162290000|2021-10-25 11:44:50|551.1||551.2||551.2||551.1||0
1635162310000|2021-10-25 11:45:10|551.1|550.8|551.1|550.9|551.1|550.9|551|550.8|1680
1635162320000|2021-10-25 11:45:20|551|550.8|551|550.7|551|550.8|551|550.7|0
1635162340000|2021-10-25 11:45:40|550.9||551||551||550.9||675
1635162360000|2021-10-25 11:46:00|550.9|550.6|550.7|550.4|550.9|550.6|550.7|550.4|3551
1635162370000|2021-10-25 11:46:10||550.5||550.5||550.5||550.5|0
1635162380000|2021-10-25 11:46:20|550.6|550.4|550.9|550.7|550.9|550.8|550.6|550.4|6770
1635162390000|2021-10-25 11:46:30|550.8|550.6|550.9|550.7|551|550.9|550.8|550.6|11757
1635162410000|2021-10-25 11:46:50|551|550.8|551|550.8|551|550.9|551|550.8|3
1635162420000|2021-10-25 11:47:00|551.1|550.9|551.3|551|551.3|551|551.1|550.9|712
1635162440000|2021-10-25 11:47:20|551.2|550.9|551.2|550.9|551.2|550.9|551.2|550.9|0
1635162450000|2021-10-25 11:47:30|551.3|551|551.3|551|551.3|551.1|551.2|551|2099
1635162480000|2021-10-25 11:48:00|551.4|551.1|551.4|551.1|551.5|551.4|551.4|551.1|333
1635162490000|2021-10-25 11:48:10||551||551||551||551|0
1635162510000|2021-10-25 11:48:30|551.3|550.9|551.2|550.9|551.3|551|551.2|550.9|0
1635162540000|2021-10-25 11:49:00|551.3|551|551.3|551|551.3|551|551.2|550.9|1000
1635162570000|2021-10-25 11:49:30|551.2|550.9|551|550.7|551.2|550.9|551|550.7|17
1635162580000|2021-10-25 11:49:40|550.9|550.8|551.1|550.9|551.1|550.9|550.9|550.8|911
1635162590000|2021-10-25 11:49:50|551.3|551|551.7|551.4|551.7|551.4|551.1|551|11414
1635162600000|2021-10-25 11:50:00|551.6|551.3|551.6|551.3|551.7|551.3|551.5|551.2|786
1635162610000|2021-10-25 11:50:10||551.4||551.4||551.4||551.4|0
1635162620000|2021-10-25 11:50:20|551.5|551.3|551.5|551.3|551.6|551.3|551.3|551.1|61
1635162630000|2021-10-25 11:50:30||551.2||551.2||551.2||551.2|0
1635162650000|2021-10-25 11:50:50|551.6|551.3|551.6|551.3|551.6|551.4|551.6|551.3|1753
1635162660000|2021-10-25 11:51:00|551.5|551.4|551.8|551.6|551.8|551.6|551.5|551.4|7043
1635162670000|2021-10-25 11:51:10|551.7|551.5|551.8|551.5|551.8|551.5|551.7|551.5|1016
1635162680000|2021-10-25 11:51:20|551.7|551.6|551.8|551.6|551.8|551.6|551.7|551.5|0
1635162690000|2021-10-25 11:51:30|551.7|551.5|551.7|551.4|551.8|551.5|551.6|551.4|83
1635162700000|2021-10-25 11:51:40|551.8|551.5|551.9|551.8|551.9|551.8|551.8|551.5|2406
1635162710000|2021-10-25 11:51:50|552|551.7|552.1|551.9|552.2|552.1|552|551.6|10143
1635162730000|2021-10-25 11:52:10|552|551.8|551.9|551.7|552|551.8|551.8|551.6|2011
1635162740000|2021-10-25 11:52:20|551.8|551.6|551.7|551.5|551.8|551.6|551.7|551.5|4
1635162750000|2021-10-25 11:52:30||551.4||551.4||551.4||551.4|0
1635162770000|2021-10-25 11:52:50|551.6||551.6||551.6||551.6||0
1635162780000|2021-10-25 11:53:00|551.5|551.3|551.4|551.1|551.5|551.3|551.4|551.1|3
1635162800000|2021-10-25 11:53:20|551.5|551.2|551.4|551.3|551.5|551.3|551.4|551.2|2620
1635162810000|2021-10-25 11:53:30|551.5|551.5|551.9|551.6|551.9|551.7|551.5|551.4|7702
1635162820000|2021-10-25 11:53:40|552|551.7|552|551.7|552|551.7|552|551.7|0
1635162830000|2021-10-25 11:53:50|551.9||551.9||551.9||551.9||0
1635162840000|2021-10-25 11:54:00|551.8|551.6|551.8|551.6|551.8|551.6|551.8|551.5|2684
1635162870000|2021-10-25 11:54:30|551.9|551.7|551.9|551.7|551.9|551.7|551.9|551.7|0
1635162890000|2021-10-25 11:54:50|552|551.8|552|551.7|552.1|551.9|551.9|551.6|842
1635162900000|2021-10-25 11:55:00|551.9|551.6|551.8|551.6|551.9|551.7|551.6|551.5|2479
1635162910000|2021-10-25 11:55:10|551.7|551.5|551.8|551.5|551.8|551.6|551.7|551.5|1696
1635162940000|2021-10-25 11:55:40||551.6||551.6||551.6||551.6|0
1635162960000|2021-10-25 11:56:00|551.9|551.7|552.2|552|552.3|552|551.9|551.7|7839
1635162980000|2021-10-25 11:56:20|552.3|552.1|552.2|552|552.3|552.1|552.2|552|1367
1635162990000|2021-10-25 11:56:30|552.3|552.1|552.4|552.2|552.5|552.4|552.3|552.1|6907
1635163000000|2021-10-25 11:56:40||552.3||552.3||552.3||552.3|0
1635163010000|2021-10-25 11:56:50|552.3|552.2|552.4|552.2|552.4|552.3|552.3|552.2|2178
1635163020000|2021-10-25 11:57:00|552.3|552.1|552.3|552.1|552.3|552.1|552.3|552.1|2143
1635163030000|2021-10-25 11:57:10|552.4|552.2|552.4|552.2|552.4|552.3|552.4|552.2|0
1635163040000|2021-10-25 11:57:20||552.1||552.2||552.2||552.1|330
1635163050000|2021-10-25 11:57:30|552.5|552.3|552.7|552.5|552.8|552.6|552.5|552.3|6817
1635163060000|2021-10-25 11:57:40|552.6|552.4|552.5|552.3|552.6|552.4|552.5|552.3|41
1635163080000|2021-10-25 11:58:00|552.4|552.4|552.5|552.3|552.6|552.4|552.4|552.3|1365
1635163090000|2021-10-25 11:58:10|552.6|552.4|552.7|552.4|552.7|552.4|552.6|552.4|2500
1635163100000|2021-10-25 11:58:20|552.8|552.5|552.9|552.6|553|552.6|552.8|552.5|1365
1635163130000|2021-10-25 11:58:50|552.8|552.5|552.8|552.6|552.8|552.6|552.7|552.5|0
1635163140000|2021-10-25 11:59:00|552.7|552.5|552.4|552.3|552.7|552.5|552.4|552.3|1018
1635163170000|2021-10-25 11:59:30|552.3|552.2|552.3|552.1|552.3|552.2|552.3|552.1|2089
1635163190000|2021-10-25 11:59:50|552.2||552.2||552.2||552.2||223
1635163200000|2021-10-25 12:00:00|552.3||552.3||552.3||552.3||0
1635163240000|2021-10-25 12:00:40|552.2||552.2||552.3||552.2||0
1635163250000|2021-10-25 12:00:50|||||||||1329
1635163260000|2021-10-25 12:01:00|552.4|552.2|552.3|552.2|552.6|552.4|552.3|552.1|4551
1635163270000|2021-10-25 12:01:10|552.2|552.1|552.2|552.1|552.3|552.1|552.1|551.9|446
1635163290000|2021-10-25 12:01:30|552.3||552.3||552.3||552.3||4
1635163300000|2021-10-25 12:01:40|552.2|552|552.1|552|552.2|552|552|551.9|301
1635163310000|2021-10-25 12:01:50|552|551.9|551.9|551.7|552.1|551.9|551.9|551.7|3816
1635163320000|2021-10-25 12:02:00||551.6||551.6||551.7||551.6|222
1635163340000|2021-10-25 12:02:20|551.8|551.7|551.7|551.5|551.8|551.7|551.7|551.5|10
1635163350000|2021-10-25 12:02:30|551.8|551.6|551.7|551.6|551.8|551.6|551.7|551.6|0
1635163360000|2021-10-25 12:02:40|552.1|551.7|551.8|551.6|552.1|551.8|551.8|551.6|12389
1635163370000|2021-10-25 12:02:50|551.7|551.5|551.8|551.6|551.8|551.7|551.6|551.4|315
1635163380000|2021-10-25 12:03:00|551.9|551.7|552|551.8|552|551.8|551.9|551.7|3
1635163390000|2021-10-25 12:03:10|552.1|551.7|552|551.7|552.1|551.7|552|551.7|2000
1635163410000|2021-10-25 12:03:30|551.9|551.6|552|551.7|552|551.8|551.9|551.6|0
1635163430000|2021-10-25 12:03:50|552.1|551.8|552.2|551.9|552.2|552|552.1|551.8|1015
1635163450000|2021-10-25 12:04:10|552.3|552|552.2|552.1|552.3|552.1|552.2|552|900
1635163460000|2021-10-25 12:04:20|552.3||552.2||552.3||552.2||5
1635163470000|2021-10-25 12:04:30|552.3|552.2|552.3|552.1|552.3|552.2|552.3|552|735
1635163500000|2021-10-25 12:05:00|552.5|552.2|552.7|552.5|552.7|552.5|552.5|552.2|4434
1635163510000|2021-10-25 12:05:10|552.8|552.6|552.8|552.6|552.9|552.6|552.8|552.6|840
1635163520000|2021-10-25 12:05:20||552.5||552.5||552.5||552.5|0
1635163530000|2021-10-25 12:05:30||552.6||552.6||552.6||552.6|0
1635163550000|2021-10-25 12:05:50|552.7|552.5|552.8|552.5|552.8|552.5|552.7|552.5|37
1635163560000|2021-10-25 12:06:00|552.7|552.4|552.7|552.5|552.8|552.5|552.5|552.3|3331
1635163570000|2021-10-25 12:06:10|552.8|552.4|552.4|552.2|552.8|552.4|552.3|552.1|1029
1635163580000|2021-10-25 12:06:20||552.3||552.3||552.3||552.3|0
1635163590000|2021-10-25 12:06:30|552.5|552.2|552.6|552.4|552.6|552.4|552.5|552.2|567
1635163600000|2021-10-25 12:06:40|552.5|552.3|552.6|552.3|552.6|552.3|552.5|552.3|17
1635163620000|2021-10-25 12:07:00|552.7|552.4|552.7|552.4|552.7|552.4|552.7|552.4|540
1635163640000|2021-10-25 12:07:20|552.8|552.5|552.9|552.7|553.2|552.9|552.7|552.5|2240
1635163650000|2021-10-25 12:07:30|553|552.9|552.7|552.6|553.1|552.9|552.7|552.5|4016
1635163690000|2021-10-25 12:08:10|||||||||208
1635163700000|2021-10-25 12:08:20||552.5||552.5||552.5||552.5|674
1635163710000|2021-10-25 12:08:30|552.8|552.6|553.1|552.8|553.1|552.9|552.8|552.6|4953
1635163720000|2021-10-25 12:08:40|553|552.7|552.9|552.7|553|552.7|552.9|552.7|0
1635163730000|2021-10-25 12:08:50|||||||||1443
1635163790000|2021-10-25 12:09:50|552.8|552.8|552.9|552.8|553|552.8|552.8|552.8|1867
1635163830000|2021-10-25 12:10:30|553.1|552.9|553.3|553.1|553.4|553.1|553|552.8|928
1635163840000|2021-10-25 12:10:40|553.4|553.2|552.8|552.7|553.4|553.2|552.8|552.7|16584
1635163850000|2021-10-25 12:10:50|552.9|552.6|552.9|552.7|552.9|552.8|552.9|552.6|3
1635163860000|2021-10-25 12:11:00|553|552.8|553|552.8|553|552.8|553|552.8|892
1635163880000|2021-10-25 12:11:20|552.9|552.7|553|552.9|553|552.9|552.9|552.7|1437
1635163890000|2021-10-25 12:11:30||552.8||552.8||552.8||552.8|0
1635163900000|2021-10-25 12:11:40|552.9|552.7|552.9|552.7|552.9|552.7|552.9|552.6|0
1635163910000|2021-10-25 12:11:50|553|552.8|552.9|552.7|553|552.8|552.8|552.7|3603
1635163920000|2021-10-25 12:12:00|553|552.8|553|552.8|553|552.9|553|552.8|0
1635163930000|2021-10-25 12:12:10|553.1|552.9|553.1|552.9|553.1|552.9|553.1|552.9|0
1635163940000|2021-10-25 12:12:20||552.8||552.8||552.9||552.8|0
1635163950000|2021-10-25 12:12:30|553|553|553.1|552.8|553.1|553|553|552.8|24
1635163970000|2021-10-25 12:12:50|553|552.7|552.8|552.6|553|552.7|552.8|552.6|4000
1635163980000|2021-10-25 12:13:00|552.9|552.7|552.9|552.7|552.9|552.7|552.9|552.6|0
1635164020000|2021-10-25 12:13:40|||||||||16
1635164040000|2021-10-25 12:14:00|553|552.6|553|552.7|553.1|552.7|553|552.6|1230
1635164050000|2021-10-25 12:14:10|552.9|552.8|552.9|552.6|552.9|552.8|552.8|552.6|3968
1635164060000|2021-10-25 12:14:20||552.7||552.7||552.7||552.7|0
1635164080000|2021-10-25 12:14:40|552.8||552.8||552.8||552.8||0
1635164090000|2021-10-25 12:14:50|552.9||552.9||552.9||552.9||0
1635164100000|2021-10-25 12:15:00|||||||||2520
1635164110000|2021-10-25 12:15:10|553|552.8|553|552.8|553|552.8|553|552.7|0
1635164120000|2021-10-25 12:15:20|552.9||552.9||552.9||552.9||0
1635164130000|2021-10-25 12:15:30|553||553||553||553||182
1635164140000|2021-10-25 12:15:40|552.9||552.9||552.9||552.9||0
1635164150000|2021-10-25 12:15:50|553|552.9|553|552.8|553|552.9|552.9|552.8|263
1635164200000|2021-10-25 12:16:40|552.9||552.9||552.9||552.9||0
1635164210000|2021-10-25 12:16:50|552.8|552.7|552.9|552.6|552.9|552.7|552.7|552.6|1911
1635164220000|2021-10-25 12:17:00|552.8||552.9||552.9||552.8||0
1635164230000|2021-10-25 12:17:10||552.7||552.7||552.7||552.7|0
1635164240000|2021-10-25 12:17:20|553|552.8|553.2|552.9|553.3|553|553|552.8|10493
1635164250000|2021-10-25 12:17:30|553.1|553|553.4|553.1|553.4|553.1|553.1|553|1128
1635164260000|2021-10-25 12:17:40|553.5|553.2|553.6|553.4|553.6|553.4|553.4|553.2|2085
1635164280000|2021-10-25 12:18:00|553.7|553.5|553.9|553.6|553.9|553.6|553.7|553.5|1087
1635164290000|2021-10-25 12:18:10|553.8|553.7|554|553.8|554|553.8|553.8|553.7|441
1635164300000|2021-10-25 12:18:20|553.9|553.7|554|553.7|554|553.7|553.9|553.7|0
1635164310000|2021-10-25 12:18:30|553.9|553.8|553.9|553.8|553.9|553.8|553.9|553.8|0
1635164320000|2021-10-25 12:18:40|553.8|553.7|553.6|553.3|553.8|553.7|553.6|553.3|3000
1635164330000|2021-10-25 12:18:50|553.5||553.5||553.5||553.4||43
1635164350000|2021-10-25 12:19:10|553.6|553.4|553.6|553.5|553.6|553.5|553.6|553.4|496
1635164370000|2021-10-25 12:19:30|553.7||553.7||553.8||553.7||1000
1635164380000|2021-10-25 12:19:40|553.8||553.8||553.8||553.8||0
1635164390000|2021-10-25 12:19:50|553.7|553.6|553.8|553.5|553.8|553.6|553.7|553.5|200
1635164400000|2021-10-25 12:20:00|553.7|553.4|553.7|553.4|553.7|553.4|553.7|553.4|0
1635164420000|2021-10-25 12:20:20||553.5||553.5||553.5||553.5|0
1635164490000|2021-10-25 12:21:30|553.8|553.6|554|553.7|554.8|554.1|553.7|553.5|103864
1635164500000|2021-10-25 12:21:40|554.3|553.8|554.2|553.9|554.3|554|554.2|553.8|6114
1635164510000|2021-10-25 12:21:50|554.1|553.8|554|553.8|554.1|553.8|553.9|553.7|400
1635164520000|2021-10-25 12:22:00|554.1|553.9|554.7|554.5|554.8|554.5|554.1|553.9|428
1635164530000|2021-10-25 12:22:10|554.8|554.6|554.7|554.4|554.9|554.8|554.7|554.4|1214
1635164540000|2021-10-25 12:22:20|554.6|554.3|554.6|554.3|554.6|554.3|554.5|554.3|4858
1635164580000|2021-10-25 12:23:00|554.7|554.4|554.7|554.4|554.7|554.4|554.7|554.4|250
1635164590000|2021-10-25 12:23:10|554.6|554.3|554.6|554.4|554.6|554.4|554.5|554.3|289
1635164600000|2021-10-25 12:23:20|554.7|554.5|554.8|554.6|554.9|554.7|554.7|554.5|1346
1635164610000|2021-10-25 12:23:30|554.9||554.9||554.9||554.9||0
1635164630000|2021-10-25 12:23:50|554.8|554.5|554.9|554.6|554.9|554.6|554.6|554.4|450
1635164650000|2021-10-25 12:24:10|554.8|554.7|554.8|554.6|554.8|554.7|554.8|554.6|1747
1635164660000|2021-10-25 12:24:20||554.5||554.6||554.6||554.5|0
1635164690000|2021-10-25 12:24:50|554.7|554.5|555|554.8|555|554.8|554.6|554.5|1210
1635164700000|2021-10-25 12:25:00|554.9|554.7|555|554.8|555|554.8|554.9|554.7|5
1635164710000|2021-10-25 12:25:10|554.9|554.7|554.9|554.7|554.9|554.7|554.9|554.7|0
1635164720000|2021-10-25 12:25:20|555|554.8|554.9|554.7|555|554.8|554.9|554.7|2361
1635164730000|2021-10-25 12:25:30|555|554.8|555|554.8|555|554.8|555|554.7|194
1635164740000|2021-10-25 12:25:40|554.9||554.9||554.9||554.9||0
1635164750000|2021-10-25 12:25:50||554.7||554.7||554.7||554.7|2162
1635164760000|2021-10-25 12:26:00|554.8|554.6|554.7|554.5|554.8|554.6|554.6|554.4|4417
1635164770000|2021-10-25 12:26:10|554.6|554.4|554.6|554.4|554.7|554.4|554.5|554.4|59
1635164780000|2021-10-25 12:26:20|554.7||554.6||554.7||554.6||0
1635164790000|2021-10-25 12:26:30|554.7||554.7||554.7||554.7||0
1635164800000|2021-10-25 12:26:40|554.6||554.6||554.7||554.6||0
1635164840000|2021-10-25 12:27:20|554.5|554.3|554.5|554.4|554.6|554.4|554.5|554.2|758
1635164850000|2021-10-25 12:27:30|554.6|554.5|554.7|554.4|554.7|554.6|554.5|554.4|2490
1635164860000|2021-10-25 12:27:40|554.6||554.6||554.6||554.6||0
1635164870000|2021-10-25 12:27:50|554.7||554.7||554.7||554.7||0
1635164880000|2021-10-25 12:28:00|554.8|554.5|554.6|554.4|554.8|554.7|554.6|554.4|2079
1635164910000|2021-10-25 12:28:30|554.8|554.5|554.6|554.4|554.8|554.5|554.6|554.4|0
1635164930000|2021-10-25 12:28:50|554.8|554.5|554.9|554.6|555|554.6|554.8|554.5|1
1635164940000|2021-10-25 12:29:00|555|554.7|554.9|554.7|555.1|554.9|554.9|554.7|499
1635164950000|2021-10-25 12:29:10|555|554.6|555|554.7|555|554.7|555|554.5|0
1635164960000|2021-10-25 12:29:20|555.1|554.8|555|554.9|555.4|555|555|554.8|1259
1635164970000|2021-10-25 12:29:30|555.1|554.8|555.2|555|555.3|555|555.1|554.8|3
1635164990000|2021-10-25 12:29:50|555.3|555.1|555.3|555|555.3|555.2|555.1|555|1175
1635165030000|2021-10-25 12:30:30||555.1||555.1||555.1||555.1|0
1635165040000|2021-10-25 12:30:40||555||555.1||555.1||555|1338
1635165050000|2021-10-25 12:30:50||555.2||555.1||555.2||555.1|0
1635165060000|2021-10-25 12:31:00|555.4|555.2|555.4|555.2|555.5|555.3|555.4|555.2|177
1635165080000|2021-10-25 12:31:20||555.3||555.3||555.3||555.2|0
1635165100000|2021-10-25 12:31:40||555.2||555.2||555.2||555.1|29
1635165130000|2021-10-25 12:32:10|555.5|555.3|555.6|555.4|555.8|555.5|555.5|555.3|1627
1635165140000|2021-10-25 12:32:20|555.7|555.5|555.9|555.5|556|555.6|555.6|555.4|3225
1635165150000|2021-10-25 12:32:30|556|555.6|555.9|555.5|556|555.7|555.8|555.5|1900
1635165160000|2021-10-25 12:32:40|555.8||555.7||555.8||555.7||0
1635165170000|2021-10-25 12:32:50|555.8|555.4|555.9|555.7|555.9|555.7|555.7|555.4|859
1635165180000|2021-10-25 12:33:00|556|555.8|556|555.8|556|555.8|555.9|555.7|380
1635165220000|2021-10-25 12:33:40|556.1|555.9|556.1|556|556.4|556.1|556.1|555.9|12254
1635165230000|2021-10-25 12:33:50|556.3|556.1|556.4|556.1|556.5|556.1|556.3|556|0
1635165250000|2021-10-25 12:34:10||556.2||556.2||556.2||556.2|0
1635165260000|2021-10-25 12:34:20|556.3|556.1|556.1|555.9|556.3|556.1|556|555.8|10121
1635165270000|2021-10-25 12:34:30|556.2|555.8|559|558.7|561|560.5|556.2|555.8|171681
1635165280000|2021-10-25 12:34:40|558.9|558.6|558.1|557.9|558.9|558.6|557.7|557.6|10242
1635165290000|2021-10-25 12:34:50|558.2|558|558.1|557.9|558.3|558|557.8|557.6|12444
1635165300000|2021-10-25 12:35:00|558|558|557.8|557.7|558|558|557.8|557.7|2521
1635165310000|2021-10-25 12:35:10|557.7|557.6|557.8|557.6|558.1|557.9|557.7|557.6|3199
1635165320000|2021-10-25 12:35:20|557.9|557.7|557.3|557|558.1|557.9|557.1|556.7|5991
1635165340000|2021-10-25 12:35:40|557.4|557.1|557.7|557.4|557.8|557.5|557.4|557.1|3543
1635165350000|2021-10-25 12:35:50||557.5||557.5||557.5||557.5|0
1635165360000|2021-10-25 12:36:00|557.8|557.6|557.8|557.5|557.9|557.7|557.7|557.5|1668
1635165370000|2021-10-25 12:36:10|557.9|557.6|557.9|557.6|557.9|557.7|557.8|557.6|372
1635165380000|2021-10-25 12:36:20|557.8|557.5|557.6|557.4|557.8|557.5|557.6|557.4|200
1635165390000|2021-10-25 12:36:30|557.7|557.5|558.2|557.9|558.3|557.9|557.7|557.5|1671
1635165400000|2021-10-25 12:36:40|558.1|557.8|557.6|557.4|558.1|557.8|557.5|557.3|7115
1635165410000|2021-10-25 12:36:50|557.7|557.5|557.9|557.6|558|557.7|557.7|557.5|1081
1635165420000|2021-10-25 12:37:00|558|557.7|557.7|557.5|558|557.8|557.7|557.5|1096
1635165430000|2021-10-25 12:37:10|557.6|557.4|557.5|557.3|557.7|557.4|557.5|557.3|912
1635165440000|2021-10-25 12:37:20||557.2||557.2||557.2||557.2|0
1635165450000|2021-10-25 12:37:30|557.4|557.1|557.5|557.3|557.6|557.3|557.2|556.9|4596
1635165460000|2021-10-25 12:37:40|557.6|557.4|557.6|557.5|557.6|557.5|557.5|557.4|474
1635165470000|2021-10-25 12:37:50|557.5|557.4|557.5|557.2|557.5|557.4|557.1|556.9|2996
1635165480000|2021-10-25 12:38:00|557.4|557.1|557.4|557|557.4|557.1|557.2|557|1012
1635165500000|2021-10-25 12:38:20|557.5|557.1|557.6|557.2|557.8|557.4|557.5|557.1|3916
1635165510000|2021-10-25 12:38:30||557.3||557.2||557.3||557.2|0
1635165520000|2021-10-25 12:38:40|557.5|557.3|557.5|557.3|557.5|557.3|557.5|557.3|0
1635165530000|2021-10-25 12:38:50|557.4|557.2|557.4|557.1|557.5|557.2|557.4|557.1|767
1635165540000|2021-10-25 12:39:00|557.3|557|557.3|557|557.3|557|557.2|557|23
1635165560000|2021-10-25 12:39:20|557.4|557.1|557.3|557|557.5|557.2|557.3|557|2140
1635165580000|2021-10-25 12:39:40||557.1||557.1||557.1||557.1|0
1635165590000|2021-10-25 12:39:50|557.4|557.2|557.8|557.3|557.8|557.5|557.4|557.1|3234
1635165600000|2021-10-25 12:40:00|557.7|557.2|557.3|557.1|557.7|557.2|557.3|557.1|2080
1635165610000|2021-10-25 12:40:10|557.4|557.2|557.6|557.3|557.7|557.4|557.4|557.2|1848
1635165620000|2021-10-25 12:40:20|557.5|557.2|557.7|557.4|557.8|557.5|557.5|557.1|2420
1635165630000|2021-10-25 12:40:30|557.6||557.7||557.7||557.6||0
1635165640000|2021-10-25 12:40:40|557.6||557.6||557.6||557.6||183
1635165650000|2021-10-25 12:40:50|557.5||557.6||557.6||557.5||288
1635165660000|2021-10-25 12:41:00|557.7||557.7||557.7||557.7||0
1635165670000|2021-10-25 12:41:10|557.8|557.5|557.8|557.5|558|557.7|557.7|557.4|2783
1635165680000|2021-10-25 12:41:20|557.7|557.6|557.8|557.5|557.8|557.6|557.7|557.4|1356
1635165690000|2021-10-25 12:41:30||557.6||557.6||557.6||557.6|0
1635165710000|2021-10-25 12:41:50|557.9|557.7|558|557.7|558.4|558.1|557.9|557.7|3320
1635165720000|2021-10-25 12:42:00|557.9|557.8|558|557.8|558.2|557.8|557.9|557.7|54
1635165730000|2021-10-25 12:42:10|558.1||558||558.1||558||67
1635165750000|2021-10-25 12:42:30|558.1||558.1||558.1||558.1||0
1635165770000|2021-10-25 12:42:50|558.2|557.9|558.1|557.9|558.2|557.9|558.1|557.8|0
1635165790000|2021-10-25 12:43:10|558.2|558|558.3|558.1|558.4|558.2|558.2|558|2850
1635165800000|2021-10-25 12:43:20||558.2||558.1||558.2||558.1|0
1635165810000|2021-10-25 12:43:30|558.2|558|558.2|558.1|558.2|558.1|558.2|558|2793
1635165820000|2021-10-25 12:43:40|558.1|558|558|557.8|558.1|558|558|557.8|10269
1635165870000|2021-10-25 12:44:30|558.1|558|558.2|558|558.2|558|558.1|558|5774
1635165880000|2021-10-25 12:44:40|||||||||210
1635165900000|2021-10-25 12:45:00|558.3|558.1|558.3|558.2|558.3|558.2|558.2|558.1|1663
1635165910000|2021-10-25 12:45:10|558.4|558.3|558.3|558.1|558.4|558.3|558.3|558|1608
1635165920000|2021-10-25 12:45:20|558.4||558.4||558.4||558.4||0
1635165940000|2021-10-25 12:45:40|558.5|558.2|558.5|558.3|558.5|558.3|558.4|558.2|3100
1635165950000|2021-10-25 12:45:50|558.6|558.4|558.6|558.4|558.7|558.4|558.6|558.4|367
1635165960000|2021-10-25 12:46:00|558.7|558.5|558.7|558.5|558.7|558.5|558.6|558.4|1347
1635165970000|2021-10-25 12:46:10|558.6|558.4|558.7|558.4|558.7|558.4|558.6|558.4|1022
1635165980000|2021-10-25 12:46:20|||||||||50
1635165990000|2021-10-25 12:46:30|558.8|558.5|558.7|558.6|558.8|558.6|558.7|558.5|3500
1635166000000|2021-10-25 12:46:40|558.8|558.7|559.1|558.9|559.1|558.9|558.8|558.7|1637
1635166010000|2021-10-25 12:46:50|559|558.8|559.1|558.9|559.1|558.9|558.9|558.8|704
1635166020000|2021-10-25 12:47:00|559|558.8|558.7|558.4|559|558.8|558.7|558.4|3351
1635166030000|2021-10-25 12:47:10|558.8|558.5|558.8|558.5|558.8|558.5|558.8|558.5|99
1635166040000|2021-10-25 12:47:20|558.7|558.4|558.7|558.4|558.7|558.4|558.7|558.4|0
1635166060000|2021-10-25 12:47:40|558.8|558.5|558.7|558.6|558.9|558.7|558.7|558.5|3546
1635166070000|2021-10-25 12:47:50|558.6|558.5|558.6|558.4|558.6|558.5|558.6|558.4|0
1635166080000|2021-10-25 12:48:00|558.5|558.3|558.5|558.3|558.5|558.3|558.5|558.2|2874
1635166120000|2021-10-25 12:48:40|558.6|558.4|558.9|558.6|559|558.6|558.6|558.4|3800
1635166130000|2021-10-25 12:48:50||558.5||558.5||558.5||558.5|0
1635166140000|2021-10-25 12:49:00|558.8||558.8||558.8||558.8||0
1635166150000|2021-10-25 12:49:10|558.9|558.6|559|558.8|559|558.8|558.9|558.6|3
1635166170000|2021-10-25 12:49:30|558.9|558.7|558.9|558.6|558.9|558.7|558.9|558.6|0
1635166180000|2021-10-25 12:49:40|558.8|558.5|558.4|558.2|558.8|558.5|558.4|558.2|997
1635166190000|2021-10-25 12:49:50|558.3|558.1|558.3|558|558.3|558.1|558.2|558|1472
1635166210000|2021-10-25 12:50:10|558.2||558.1||558.2||558.1||0
1635166220000|2021-10-25 12:50:20|558.2|558.1|558.2|558|558.2|558.1|558.2|558|2012
1635166250000|2021-10-25 12:50:50|558.1||558.1||558.1||558.1||3736
1635166280000|2021-10-25 12:51:20|558.2|558.1|558.2|558|558.2|558.1|558.2|558|3501
1635166290000|2021-10-25 12:51:30|558.3|558.1|558.3|558.1|558.3|558.2|558.3|558.1|563
1635166300000|2021-10-25 12:51:40|558.2|558.2|558.2|558|558.2|558.2|558.2|558|7
1635166320000|2021-10-25 12:52:00|558.1||558.2||558.2||558.1||2550
1635166330000|2021-10-25 12:52:10|558.3|558.1|558.3|558|558.3|558.1|558.3|558|328
1635166340000|2021-10-25 12:52:20||558.1||558.1||558.1||558.1|0
1635166350000|2021-10-25 12:52:30|558.4|558.2|558.2|558|558.4|558.2|558.1|558|6654
1635166360000|2021-10-25 12:52:40|558.3|558.1|558.3|558|558.4|558.1|558.3|558|310
1635166370000|2021-10-25 12:52:50||558.1||558.1||558.1||558.1|0
1635166380000|2021-10-25 12:53:00|558.4|558.2|558.4|558.2|558.4|558.2|558.3|558.2|0
1635166390000|2021-10-25 12:53:10|558.3|558.3|558.1|558|558.3|558.3|558.1|558|1398
1635166400000|2021-10-25 12:53:20|558.2|558.1|558.6|558.3|559.1|558.9|558.2|558.1|66380
1635166410000|2021-10-25 12:53:30|558.5|558.2|558.4|558.3|558.5|558.4|558.3|558.2|4910
1635166420000|2021-10-25 12:53:40|558.2|558.1|558.3|558.1|558.4|558.2|558.2|558.1|23321
1635166430000|2021-10-25 12:53:50|558.2|558|558.1|557.8|558.2|558|557.9|557.7|22152
1635166440000|2021-10-25 12:54:00|558.2|557.9|558.3|558.1|558.3|558.1|558.2|557.9|1411
1635166450000|2021-10-25 12:54:10|558.2|558|558.2|557.9|558.2|558|558.2|557.9|0
1635166460000|2021-10-25 12:54:20|558.1|557.8|558|557.7|558.1|557.8|558|557.7|0
1635166480000|2021-10-25 12:54:40|||||||||200
1635166500000|2021-10-25 12:55:00|558.1|557.8|558.1|557.8|558.1|558|558|557.8|2235
1635166550000|2021-10-25 12:55:50|558.2|557.9|558.2|557.9|558.2|558|558.2|557.9|214
1635166560000|2021-10-25 12:56:00|558.1|558|558.1|557.9|558.1|558|558.1|557.9|334
1635166570000|2021-10-25 12:56:10|558|557.8|557.9|557.7|558|557.8|557.6|557.4|8801
1635166580000|2021-10-25 12:56:20|558|557.8|557.9|557.7|558|557.8|557.9|557.7|311
1635166590000|2021-10-25 12:56:30|558|557.6|557.9|557.6|558|557.7|557.9|557.6|401
1635166600000|2021-10-25 12:56:40||557.7||557.6||557.7||557.6|0
1635166610000|2021-10-25 12:56:50|557.8||557.9||557.9||557.8||0
1635166620000|2021-10-25 12:57:00|558|557.8|558|557.8|558|557.8|557.9|557.8|0
1635166650000|2021-10-25 12:57:30|558.1|557.9|558.3|558|558.3|558|558.1|557.9|1655
1635166660000|2021-10-25 12:57:40|558.4|558.1|558.5|558.2|558.6|558.4|558.4|558.1|2999
1635166670000|2021-10-25 12:57:50|558.4|558.1|558.2|558|558.4|558.1|558.1|557.8|2052
1635166680000|2021-10-25 12:58:00||557.9||557.9||557.9||557.9|0
1635166700000|2021-10-25 12:58:20||558||557.9||558||557.9|0
1635166710000|2021-10-25 12:58:30|558.1|557.8|558|557.8|558.2|558|558|557.8|1355
1635166740000|2021-10-25 12:59:00|557.9|557.7|558.1|557.8|558.1|558|557.8|557.6|4082
1635166750000|2021-10-25 12:59:10|558|557.7|558|557.8|558|557.8|558|557.7|0
1635166760000|2021-10-25 12:59:20|558.1||558||558.1||558||0
1635166780000|2021-10-25 12:59:40|557.9|557.7|557.9|557.7|557.9|557.8|557.8|557.7|1701
1635166790000|2021-10-25 12:59:50|558.3|557.8|558.6|558.4|558.6|558.5|558.3|557.8|18638
1635166800000|2021-10-25 13:00:00|558.7|558.5|558.8|558.5|558.9|558.6|558.6|558.4|1813
1635166810000|2021-10-25 13:00:10|558.9|558.6|559|558.8|559.1|558.9|558.8|558.6|3554
1635166820000|2021-10-25 13:00:20|559.1|558.9|559.1|558.9|559.1|558.9|559.1|558.9|0
1635166830000|2021-10-25 13:00:30|559|559|558.9|558.7|559|559|558.9|558.7|3986
1635166840000|2021-10-25 13:00:40|558.8|558.8|559.2|558.9|559.2|559|558.8|558.8|4559
1635166850000|2021-10-25 13:00:50|559.1||559.1||559.1||559.1||0
1635166860000|2021-10-25 13:01:00|559|558.8|559|558.8|559|558.8|558.7|558.5|10727
1635166880000|2021-10-25 13:01:20|559.1|558.9|559.2|558.9|559.3|559|559.1|558.8|8898
1635166890000|2021-10-25 13:01:30|559.1|559|558.9|558.6|559.1|559|558.9|558.6|1112
1635166900000|2021-10-25 13:01:40|558.8|558.5|558.8|558.5|558.8|558.7|558.7|558.5|1005
1635166910000|2021-10-25 13:01:50|558.7|558.6|558.8|558.5|558.8|558.6|558.7|558.5|1353
1635166930000|2021-10-25 13:02:10||558.6||558.5||558.6||558.5|0
1635166950000|2021-10-25 13:02:30||558.6||558.6||558.6||558.6|0
1635166960000|2021-10-25 13:02:40||558.5||558.5||558.5||558.5|0
1635166970000|2021-10-25 13:02:50|558.7||558.8||558.8||558.7||0
1635166980000|2021-10-25 13:03:00|558.7|558.6|558.7|558.5|558.7|558.6|558.7|558.5|350
1635166990000|2021-10-25 13:03:10|||||||||71
1635167000000|2021-10-25 13:03:20|558.4|558.3|558.5|558.2|558.6|558.4|558.4|558.2|10935
1635167010000|2021-10-25 13:03:30|558.4|558.1|558.5|558.3|558.5|558.3|558.3|558|33
1635167020000|2021-10-25 13:03:40|558.4|558.2|558.4|558.2|558.5|558.2|558.4|558.2|830
1635167030000|2021-10-25 13:03:50|558.3|558.3|558.4|558.2|558.4|558.3|558.3|558.2|26
1635167040000|2021-10-25 13:04:00|558.3|558.1|558.2|557.9|558.3|558.1|558.1|557.9|1885
1635167050000|2021-10-25 13:04:10|558.1|558|558.1|557.9|558.1|558|558.1|557.9|1171
1635167060000|2021-10-25 13:04:20|558.2|558|558.2|558|558.2|558|558.2|558|0
1635167070000|2021-10-25 13:04:30|558.3|558.1|558.7|558.5|558.7|558.5|558.2|558|3641
1635167090000|2021-10-25 13:04:50|558.8|558.6|558.9|558.6|558.9|558.7|558.8|558.6|250
1635167100000|2021-10-25 13:05:00|559|558.7|559.1|558.8|559.2|559|558.8|558.6|7038
1635167110000|2021-10-25 13:05:10|559|558.7|558.9|558.6|559|558.7|558.9|558.6|1200
1635167120000|2021-10-25 13:05:20|559|558.7|559|558.7|559|558.8|558.9|558.7|0
1635167130000|2021-10-25 13:05:30|559.1|558.8|559|558.7|559.1|559|558.9|558.7|5870
1635167140000|2021-10-25 13:05:40||558.8||558.9||558.9||558.8|385
1635167150000|2021-10-25 13:05:50|558.9|558.8|558.9|558.7|559|558.8|558.9|558.7|38
1635167160000|2021-10-25 13:06:00|559|558.8|559|558.8|559.1|558.9|558.9|558.8|3026
1635167170000|2021-10-25 13:06:10||558.9||558.8||558.9||558.8|0
1635167190000|2021-10-25 13:06:30|559.1|558.9|559.1|558.9|559.1|558.9|559|558.8|1502
1635167200000|2021-10-25 13:06:40|559|558.8|559.1|558.9|559.1|558.9|559|558.8|4
1635167210000|2021-10-25 13:06:50|559||559||559||559||0
1635167220000|2021-10-25 13:07:00|559.1|559|559.1|558.9|559.1|559|559.1|558.9|351
1635167230000|2021-10-25 13:07:10||559||559||559||559|3
1635167240000|2021-10-25 13:07:20||558.9||558.9||558.9||558.9|367
1635167260000|2021-10-25 13:07:40|559|558.8|558.9|558.7|559|558.8|558.8|558.7|4971
1635167270000|2021-10-25 13:07:50|558.8|558.6|558.7|558.5|558.8|558.6|558.6|558.3|1958
1635167280000|2021-10-25 13:08:00|558.6|558.6|558.5|558.2|558.6|558.6|558.5|558.2|1758
1635167290000|2021-10-25 13:08:10|558.4||558.4||558.4||558.4||0
1635167300000|2021-10-25 13:08:20|558.5|558.3|558.5|558.3|558.6|558.3|558.5|558.3|3905
1635167310000|2021-10-25 13:08:30|558.6|558.4|558.7|558.5|558.7|558.5|558.6|558.4|775
1635167320000|2021-10-25 13:08:40|558.8|558.6|558.8|558.5|558.9|558.6|558.8|558.5|191
1635167330000|2021-10-25 13:08:50|558.7|558.4|558.5|558.3|558.7|558.4|558.5|558.3|2497
1635167340000|2021-10-25 13:09:00|558.6|558.4|558.6|558.3|558.7|558.5|558.6|558.3|0
1635167350000|2021-10-25 13:09:10|558.5||558.5||558.5||558.5||0
1635167360000|2021-10-25 13:09:20|558.6||558.5||558.6||558.5||0
1635167370000|2021-10-25 13:09:30|558.4|558.2|557.7|557.4|558.4|558.2|557.6|557.4|7585
1635167380000|2021-10-25 13:09:40|557.6|557.3|557.6|557.2|557.9|557.5|557.2|557.1|13287
1635167390000|2021-10-25 13:09:50||557.3||557.4||557.4||557.3|0
1635167400000|2021-10-25 13:10:00|557.5|557.3|557.3|557.1|557.5|557.3|557.3|557.1|745
1635167430000|2021-10-25 13:10:30|557.2|557.2|557.6|557.4|557.6|557.4|557.2|557.2|1103
1635167440000|2021-10-25 13:10:40|557.7|557.5|557.8|557.5|557.9|557.7|557.7|557.5|365
1635167450000|2021-10-25 13:10:50|557.7|557.6|557.8|557.6|557.8|557.6|557.7|557.6|0
1635167460000|2021-10-25 13:11:00|557.9|557.7|557.9|557.6|557.9|557.8|557.8|557.6|972
1635167470000|2021-10-25 13:11:10|558|557.7|558.1|557.7|558.2|558.1|558|557.6|11239
1635167480000|2021-10-25 13:11:20|558|557.8|558.1|557.9|558.1|557.9|558|557.8|0
1635167490000|2021-10-25 13:11:30|558.2|558|558.1|557.8|558.3|558|558|557.8|4714
1635167500000|2021-10-25 13:11:40|558|557.9|558.2|558|558.2|558|558|557.9|3013
1635167510000|2021-10-25 13:11:50||557.9||557.9||557.9||557.9|0
1635167520000|2021-10-25 13:12:00||558||557.9||558||557.9|0
1635167530000|2021-10-25 13:12:10|558.1|557.8|558.1|557.8|558.2|557.9|558.1|557.8|0
1635167540000|2021-10-25 13:12:20|558|557.9|558.2|557.9|558.2|558|558|557.9|486
1635167550000|2021-10-25 13:12:30|558.1|557.8|558|557.8|558.1|557.8|557.9|557.7|5426
1635167580000|2021-10-25 13:13:00|557.9|557.9|558|557.8|558|557.9|557.9|557.8|4024
1635167590000|2021-10-25 13:13:10|558.1|557.9|558.2|558|558.2|558|558.1|557.9|2953
1635167610000|2021-10-25 13:13:30|558|557.9|558.1|558|558.2|558|557.7|557.6|7067
1635167620000|2021-10-25 13:13:40|558.2||558.2||558.2||558.2||1341
1635167630000|2021-10-25 13:13:50|558.4|558.1|558.6|558.4|558.7|558.5|558.4|558.1|6205
1635167640000|2021-10-25 13:14:00||558.3||558.4||558.4||558.3|0
1635167670000|2021-10-25 13:14:30|558.5|558.3|558.9|558.6|558.9|558.6|558.5|558.3|3788
1635167700000|2021-10-25 13:15:00|558.8||558.9||558.9||558.8||0
1635167720000|2021-10-25 13:15:20|558.8|558.7|558.9|558.7|558.9|558.7|558.8|558.7|0
1635167730000|2021-10-25 13:15:30|559|558.8|559.3|559.1|559.3|559.1|559|558.8|11570
1635167740000|2021-10-25 13:15:40|559.2|559|559|558.8|559.2|559|559|558.8|3853
1635167750000|2021-10-25 13:15:50|558.9|558.7|558.9|558.6|558.9|558.7|558.8|558.6|2893
1635167760000|2021-10-25 13:16:00|558.8|558.5|558.7|558.5|558.8|558.5|558.5|558.2|2421
1635167770000|2021-10-25 13:16:10|558.6|558.4|558.5|558.3|558.6|558.4|558.3|558.2|16566
1635167800000|2021-10-25 13:16:40|558.4|558.2|558.3|558.1|558.4|558.2|558.3|558.1|2243
1635167810000|2021-10-25 13:16:50|558.4|558.2|558.4|558.1|558.5|558.3|558.3|558.1|1252
1635167820000|2021-10-25 13:17:00|558.3|558|558.5|558.3|558.5|558.3|558.2|558|3825
1635167830000|2021-10-25 13:17:10|558.4|558.2|558.5|558.3|558.5|558.3|558.3|558.1|31
1635167840000|2021-10-25 13:17:20|558.4|558.2|558.6|558.3|558.9|558.4|558.4|558.1|1046
1635167860000|2021-10-25 13:17:40|558.5|558.4|558.3|558.1|558.5|558.4|558.3|558.1|1376
1635167870000|2021-10-25 13:17:50|558.4||558.4||558.4||558.4||0
1635167880000|2021-10-25 13:18:00|558.5|558.2|558.8|558.5|558.8|558.6|558.5|558.2|4928
1635167890000|2021-10-25 13:18:10|558.9||558.8||558.9||558.8||0
1635167900000|2021-10-25 13:18:20|558.9|558.6|558.9|558.7|558.9|558.7|558.9|558.6|1355
1635167910000|2021-10-25 13:18:30||558.8||558.8||558.8||558.8|0
1635167920000|2021-10-25 13:18:40|559||559||559||559||0
1635167930000|2021-10-25 13:18:50|559.1|558.9|559.1|558.9|559.3|559.1|559.1|558.8|3115
1635167940000|2021-10-25 13:19:00|559.2|559|559.2|559|559.2|559.1|559.1|558.9|1957
1635167960000|2021-10-25 13:19:20|559.1|558.9|558.9|558.7|559.1|558.9|558.8|558.7|7233
1635167990000|2021-10-25 13:19:50|559|558.8|558.9|558.7|559.1|558.9|558.9|558.7|2794
1635168000000|2021-10-25 13:20:00|559||558.9||559||558.9||0
1635168020000|2021-10-25 13:20:20|559||558.9||559||558.9||1000
1635168040000|2021-10-25 13:20:40|558.8|558.6|558.6|558.5|558.8|558.6|558.6|558.5|5565
1635168050000|2021-10-25 13:20:50|558.7|558.6|558.7|558.5|558.7|558.6|558.7|558.5|1283
1635168060000|2021-10-25 13:21:00|558.6|558.4|558.4|558.1|558.6|558.4|558.3|558.1|3784
1635168070000|2021-10-25 13:21:10||558.2||558.1||558.2||558.1|0
1635168080000|2021-10-25 13:21:20||558.2||558.2||558.2||558.2|0
1635168090000|2021-10-25 13:21:30|558.5|558.3|558.6|558.3|558.6|558.3|558.5|558.2|1000
1635168100000|2021-10-25 13:21:40|558.5|558.2|558.5|558.2|558.5|558.2|558.5|558.2|0
1635168110000|2021-10-25 13:21:50||558.3||558.3||558.3||558.2|600
1635168120000|2021-10-25 13:22:00|558.4|558.2|558.3|558.1|558.4|558.3|558.2|558.1|1090
1635168130000|2021-10-25 13:22:10|558.4|558.2|558.4|558.2|558.4|558.2|558.3|558.1|1784
1635168140000|2021-10-25 13:22:20|558.5|558.3|558.6|558.4|558.7|558.4|558.4|558.2|5321
1635168150000|2021-10-25 13:22:30|558.7|558.5|558.9|558.7|558.9|558.7|558.7|558.5|1730
1635168160000|2021-10-25 13:22:40|559|558.8|559.2|559|559.2|559|559|558.8|6358
1635168170000|2021-10-25 13:22:50|559.1|558.9|558.6|558.4|559.1|558.9|558.6|558.3|4571
1635168190000|2021-10-25 13:23:10|558.7|558.5|558.7|558.4|558.7|558.6|558.6|558.4|1372
1635168210000|2021-10-25 13:23:30|558.6|558.3|558.3|558.1|558.6|558.3|558.3|558.1|2308
1635168220000|2021-10-25 13:23:40|558.2|558.2|558.2|557.9|558.2|558.2|558.2|557.9|3168
1635168230000|2021-10-25 13:23:50|558.3|558|558.2|557.9|558.3|558|558.2|557.9|0
1635168240000|2021-10-25 13:24:00|558.1|558|558.3|558|558.3|558|558|558|1047
1635168250000|2021-10-25 13:24:10|558.4|558.1|558.5|558.2|558.5|558.3|558.3|558.1|1566
1635168260000|2021-10-25 13:24:20||558.3||558.2||558.3||558.2|250
1635168270000|2021-10-25 13:24:30|558.6|558.3|558.5|558.3|558.6|558.4|558.5|558.3|1524
1635168290000|2021-10-25 13:24:50|558.4|558.2|558.3|558.1|558.5|558.2|558.3|558.1|3662
1635168300000|2021-10-25 13:25:00|558.4|558.2|558.8|558.5|558.8|558.5|558.4|558.2|3606
1635168310000|2021-10-25 13:25:10|558.9|558.6|559|558.8|559|558.8|558.9|558.6|0
1635168320000|2021-10-25 13:25:20|558.9|558.7|559|558.8|559|558.8|558.8|558.6|3000
1635168350000|2021-10-25 13:25:50|558.9|558.7|558.8|558.6|558.9|558.7|558.8|558.6|4392
1635168360000|2021-10-25 13:26:00|558.7|558.5|558.5|558.3|558.7|558.5|558.5|558.3|3191
1635168370000|2021-10-25 13:26:10|558.4|558.2|558.3|558|558.4|558.2|558.3|558|1280
1635168380000|2021-10-25 13:26:20|558.4|558.1|558.5|558.3|558.5|558.3|558.4|558.1|718
1635168390000|2021-10-25 13:26:30|558.6|558.4|558.7|558.5|558.7|558.5|558.6|558.4|1763
1635168400000|2021-10-25 13:26:40|558.8|558.6|558.8|558.4|558.8|558.7|558.7|558.4|2145
1635168410000|2021-10-25 13:26:50|558.9|558.5|558.9|558.6|559|558.7|558.9|558.5|1428
1635168420000|2021-10-25 13:27:00||558.7||558.6||558.7||558.6|0
1635168430000|2021-10-25 13:27:10|558.8|558.5|558.8|558.5|558.8|558.6|558.7|558.5|2838
1635168440000|2021-10-25 13:27:20|558.7|558.4|558.4|558.1|558.7|558.4|558.4|558.1|5387
1635168480000|2021-10-25 13:28:00|558.3|558|558.2|558|558.3|558|558.2|558|0
1635168490000|2021-10-25 13:28:10|558.1|558.1|558.3|558|558.4|558.1|558.1|558|1225
1635168510000|2021-10-25 13:28:30|558.2|558.1|558.1|557.9|558.3|558.1|557.9|557.8|6943
1635168520000|2021-10-25 13:28:40|558|557.8|558|557.7|558.1|557.8|557.8|557.5|6262
1635168530000|2021-10-25 13:28:50|557.9|557.8|558.1|557.9|558.1|557.9|557.9|557.6|5048
1635168540000|2021-10-25 13:29:00|558.2|558|558.2|557.9|558.2|558|558.1|557.9|2674
1635168550000|2021-10-25 13:29:10|558.3|558|557.9|557.7|558.4|558.2|557.8|557.6|7489
1635168560000|2021-10-25 13:29:20|558|557.8|558|557.7|558.1|557.9|557.9|557.7|4615
1635168570000|2021-10-25 13:29:30||557.8||557.7||557.8||557.7|0
1635168580000|2021-10-25 13:29:40|557.9|557.6|557.9|557.6|557.9|557.6|557.9|557.6|0
1635168590000|2021-10-25 13:29:50|557.8|557.7|557.8|557.6|557.9|557.7|557.8|557.6|2861
1635168600000|2021-10-25 13:30:00|557.7|557.5|557.5|557.3|557.7|557.5|557.4|557.2|6439
1635168610000|2021-10-25 13:30:10|557.6|557.4|557.6|557.3|557.6|557.4|557.5|557.3|1166
1635168620000|2021-10-25 13:30:20|557.5|557.4|557.6|557.4|557.6|557.4|557.5|557.4|0
1635168630000|2021-10-25 13:30:30|557.7|557.5|557.7|557.5|557.9|557.8|557.6|557.4|7062
1635168640000|2021-10-25 13:30:40|557.6|557.4|557.6|557.3|557.6|557.4|557.5|557.3|921
1635168650000|2021-10-25 13:30:50|557.5|557.2|557.2|557|557.5|557.2|557|556.8|8800
1635168660000|2021-10-25 13:31:00|557.3|557.1|557.2|557.1|557.3|557.1|557.2|557|0
1635168670000|2021-10-25 13:31:10|557.3|557.2|558.1|557.8|558.2|558|557.3|557.2|10475
1635168680000|2021-10-25 13:31:20|558.2|557.9|558.8|558.5|558.8|558.6|558.1|557.9|1951
1635168690000|2021-10-25 13:31:30|558.7|558.4|558.6|558.4|558.8|558.5|558.6|558.2|1790
1635168700000|2021-10-25 13:31:40|558.5|558.3|557.9|557.7|558.5|558.3|557.8|557.7|6201
1635168710000|2021-10-25 13:31:50|558|557.8|558.4|557.9|558.5|558.2|558|557.8|1655
1635168720000|2021-10-25 13:32:00|558.3|558|558|557.8|558.3|558|557.8|557.7|1231
1635168730000|2021-10-25 13:32:10|558.2|557.9|558.3|558.1|558.4|558.2|558.2|557.8|3330
1635168740000|2021-10-25 13:32:20|558.2|558|558.6|558.3|558.6|558.3|558.1|557.8|15550
1635168750000|2021-10-25 13:32:30|558.5|558.2|558.8|558.6|558.8|558.6|558.5|558.1|1382
1635168770000|2021-10-25 13:32:50|558.7|558.5|558.4|558.2|558.7|558.5|558.4|558.2|5643
1635168780000|2021-10-25 13:33:00|558.3|558.1|558.3|558.1|558.3|558.2|558.3|558.1|15
1635168790000|2021-10-25 13:33:10|558.2|558|558.1|557.9|558.2|558|558|557.7|3164
1635168800000|2021-10-25 13:33:20|558.3|558.2|558.1|557.9|558.5|558.2|558.1|557.8|5643
1635168810000|2021-10-25 13:33:30|558.3|558|558.4|558.1|558.4|558.1|558.2|557.9|1
1635168820000|2021-10-25 13:33:40|558.5|558.2|558.8|558.5|558.8|558.5|558.5|558.2|2655
1635168830000|2021-10-25 13:33:50|558.7|558.4|558.4|558|558.7|558.4|558.3|558|2375
1635168840000|2021-10-25 13:34:00|558.3|557.9|557.6|557.4|558.3|557.9|557.6|557.2|1130
1635168850000|2021-10-25 13:34:10||557.3||557.4||557.4||557.3|0
1635168860000|2021-10-25 13:34:20|557.7|557.5|557.8|557.5|557.8|557.7|557.7|557.5|3990
1635168870000|2021-10-25 13:34:30|557.7|557.4|557.9|557.7|557.9|557.8|557.7|557.4|1728
1635168880000|2021-10-25 13:34:40|558.1|557.8|558.4|558.1|558.5|558.1|558|557.8|5859
1635168890000|2021-10-25 13:34:50|558.5|558.2|558.5|558.2|558.5|558.2|558.4|558.2|1020
1635168900000|2021-10-25 13:35:00|558.4|558.3|558.7|558.4|558.8|558.5|558.4|558.1|2407
1635168910000|2021-10-25 13:35:10|558.8|558.3|559|558.7|559.1|558.8|558|557.9|113030
1635168920000|2021-10-25 13:35:20|558.9|558.6|558.8|558.5|558.9|558.7|558.6|558.4|6715
1635168930000|2021-10-25 13:35:30|558.7|558.4|558.6|558.4|558.7|558.4|558.6|558.4|0
1635168940000|2021-10-25 13:35:40|558.5|558.3|558.4|558.2|558.5|558.3|558.4|558.2|2538
1635168950000|2021-10-25 13:35:50|558.5|558.3|558.7|558.4|558.9|558.6|558.5|558.3|2777
1635168960000|2021-10-25 13:36:00|558.6|558.3|558.5|558.3|558.6|558.5|558.5|558.2|4088
1635168970000|2021-10-25 13:36:10|558.6|558.4|558.8|558.5|558.9|558.5|558.5|558.4|219
1635168980000|2021-10-25 13:36:20|558.9|558.4|558.9|558.6|559|558.7|558.8|558.4|1989
1635168990000|2021-10-25 13:36:30|559|558.7|559.3|559|559.4|559.2|559|558.7|5479
1635169000000|2021-10-25 13:36:40|559.4|559.1|559.7|559.5|559.8|559.5|559.4|559.1|24484
1635169010000|2021-10-25 13:36:50|559.6|559.4|559.3|559|559.6|559.4|559.3|559|4327
1635169020000|2021-10-25 13:37:00|559.2|558.8|558.5|558.3|559.2|559|558.5|558.3|6164
1635169030000|2021-10-25 13:37:10|558.6|558.2|558.3|558|558.6|558.3|558.2|558|3736
1635169040000|2021-10-25 13:37:20|558.2|557.9|557.7|557.5|558.2|557.9|557.6|557.3|8992
1635169050000|2021-10-25 13:37:30|557.8|557.6|558.1|557.6|558.1|557.6|557.8|557.6|1370
1635169060000|2021-10-25 13:37:40|558|557.7|557.9|557.6|558|557.8|557.9|557.6|450
1635169070000|2021-10-25 13:37:50|557.8|557.5|557.8|557.5|557.9|557.7|557.7|557.5|1188
1635169080000|2021-10-25 13:38:00|557.7|557.4|557.9|557.5|557.9|557.5|557.3|557|1118
1635169090000|2021-10-25 13:38:10|557.8|557.1|557.7|557.4|557.8|557.4|557.5|557.1|10200
1635169100000|2021-10-25 13:38:20|557.4|557.3|557.3|557.1|557.4|557.3|557.3|557|6328
1635169110000|2021-10-25 13:38:30|557.4|557|557.6|557.3|557.6|557.4|557.4|557|2575
1635169120000|2021-10-25 13:38:40|557.8|557.4|557.5|557.2|557.8|557.5|557.4|557.2|3021
1635169130000|2021-10-25 13:38:50|557.4||557.5||557.5||557.4||0
1635169140000|2021-10-25 13:39:00|557.4|557.1|557.2|557|557.5|557.1|557|556.7|3289
1635169150000|2021-10-25 13:39:10|557.3|557.1|557.3|557.1|557.3|557.1|557.3|557.1|1721
1635169160000|2021-10-25 13:39:20|557.2|557|557.4|557.1|557.5|557.2|557|556.8|17606
1635169170000|2021-10-25 13:39:30|557.3|557|557.3|557|557.4|557.1|557.2|557|1795
1635169180000|2021-10-25 13:39:40|557.4|557.1|557.4|557.1|557.4|557.1|557.4|557.1|0
1635169190000|2021-10-25 13:39:50|557.3|557|557.3|557|557.4|557.1|557.3|557|1357
1635169200000|2021-10-25 13:40:00|557.1|556.9|557.1|556.9|557.2|557|557|556.8|5368
1635169210000|2021-10-25 13:40:10|557.2|557|557.4|557.1|557.5|557.2|557.2|557|1669
1635169220000|2021-10-25 13:40:20|557.3|557|557.3|557|557.3|557.1|557.2|557|2717
1635169230000|2021-10-25 13:40:30|557.2|556.9|557.1|557|557.3|557|557|556.7|15306
1635169240000|2021-10-25 13:40:40|557.2|556.9|557.3|557.1|557.3|557.1|557|556.9|21133
1635169250000|2021-10-25 13:40:50|557.2|557|557.2|557|557.2|557.1|557.2|557|1842
1635169260000|2021-10-25 13:41:00|557.1|556.9|557.3|557|557.3|557.1|557|556.9|1960
1635169270000|2021-10-25 13:41:10|557.2|557.1|557.2|557|557.2|557.1|557.2|557|33
1635169280000|2021-10-25 13:41:20|557.1|556.9|557.2|556.9|557.2|557|557|556.9|6532
1635169290000|2021-10-25 13:41:30|557.1|557|557.1|557|557.2|557|557|556.9|9524
1635169300000|2021-10-25 13:41:40|557|556.9|557.1|556.9|557.1|557|557|556.9|896
1635169310000|2021-10-25 13:41:50|557|557|557.1|557|557.1|557|557|556.9|1401
1635169320000|2021-10-25 13:42:00|557|556.9|557.2|557|557.2|557|557|556.9|7874
1635169330000|2021-10-25 13:42:10|557.1|556.9|557.1|556.9|557.1|557|557|556.9|2399
1635169350000|2021-10-25 13:42:30|557.2|557|557.5|557.2|557.5|557.3|557.2|557|6924
1635169360000|2021-10-25 13:42:40|557.6|557.1|558.1|557.8|558.1|557.8|557.6|557.1|1147
1635169370000|2021-10-25 13:42:50|558.2|557.9|557.6|557.3|558.2|557.9|557.5|557.2|2266
1635169380000|2021-10-25 13:43:00|557.5|557.2|557.1|557|557.5|557.2|557|556.9|5302
1635169390000|2021-10-25 13:43:10|557.2|556.9|557.1|557|557.2|557|557.1|556.9|0
1635169400000|2021-10-25 13:43:20|557.2|557.1|557.5|557.3|557.6|557.4|557.2|557.1|4792
1635169410000|2021-10-25 13:43:30|557.6|557.4|557.6|557.3|557.6|557.4|557.6|557.3|0
1635169420000|2021-10-25 13:43:40|557.5|557.4|557.6|557.4|557.8|557.5|557.5|557.4|10358
1635169430000|2021-10-25 13:43:50|557.7|557.5|557.8|557.5|557.8|557.7|557.7|557.5|1488
1635169440000|2021-10-25 13:44:00|557.7|557.4|557.3|557|557.7|557.4|557.3|557|1666
1635169450000|2021-10-25 13:44:10|557.4|556.9|557.2|556.9|557.4|556.9|557.1|556.9|495
1635169460000|2021-10-25 13:44:20|557.3|557|557.3|557|557.3|557.1|557.3|557|0
1635169470000|2021-10-25 13:44:30||557.1||557.1||557.1||557.1|0
1635169480000|2021-10-25 13:44:40|557.4|557.2|557.8|557.5|557.8|557.7|557.4|557.2|4666
1635169490000|2021-10-25 13:44:50|557.7|557.4|557.6|557.3|557.8|557.5|557.6|557.3|8918
1635169500000|2021-10-25 13:45:00|557.5||557.5||557.6||557.5||0
1635169510000|2021-10-25 13:45:10|557.4|557.1|557.5|557.2|557.5|557.3|557.3|557.1|888
1635169520000|2021-10-25 13:45:20|557.6|557.3|557.6|557.4|557.6|557.4|557.6|557.3|536
1635169530000|2021-10-25 13:45:30||557.3||557.4||557.4||557.3|0
1635169540000|2021-10-25 13:45:40|557.5|557.3|557.5|557.2|557.5|557.3|557.4|557.2|4878
1635169550000|2021-10-25 13:45:50|557.4|557.3|557.5|557.3|557.5|557.3|557.4|557.2|0
1635169560000|2021-10-25 13:46:00|557.4|557.4|557.5|557.3|557.6|557.4|557.4|557.3|2239
1635169570000|2021-10-25 13:46:10|557.4|557.2|557.2|556.9|557.4|557.2|557.2|556.9|1987
1635169580000|2021-10-25 13:46:20|557.1|556.8|557.1|556.9|557.3|557.2|557|556.7|6166
1635169590000|2021-10-25 13:46:30|557|556.8|556.9|556.8|557|556.8|556.9|556.6|1183
1635169600000|2021-10-25 13:46:40|556.8|556.7|556.8|556.6|556.8|556.7|556.7|556.5|616
1635169610000|2021-10-25 13:46:50|556.9|556.7|556.8|556.6|557|556.8|556.8|556.6|1100
1635169630000|2021-10-25 13:47:10|556.9|556.7|556.9|556.7|557.1|556.9|556.9|556.7|5460
1635169640000|2021-10-25 13:47:20|557|556.8|557.1|556.9|557.1|556.9|556.9|556.7|1155
1635169650000|2021-10-25 13:47:30|557.3|557|557.5|557.3|557.6|557.5|557.3|557|972
1635169670000|2021-10-25 13:47:50|557.4|557.2|557.1|556.9|557.4|557.2|557.1|556.9|443
1635169680000|2021-10-25 13:48:00|557.2||557.2||557.2||557.1||0
1635169690000|2021-10-25 13:48:10|557.3|557|557.3|557.2|557.5|557.3|557.3|557|2573
1635169700000|2021-10-25 13:48:20|557.5|557.3|556.9|556.6|557.5|557.3|556.8|556.6|4088
1635169710000|2021-10-25 13:48:30|556.8||556.8||556.9||556.8||1682
1635169720000|2021-10-25 13:48:40|556.9|556.7|556.5|556.2|556.9|556.7|556.5|556.1|3975
1635169730000|2021-10-25 13:48:50|556.4|556.1|556.6|556.3|556.6|556.3|556.3|556|1
1635169750000|2021-10-25 13:49:10|556.5|556.4|556.6|556.4|556.6|556.4|556.5|556.4|1362
1635169760000|2021-10-25 13:49:20|556.7|556.5|556.8|556.5|556.9|556.6|556.7|556.5|1136
1635169770000|2021-10-25 13:49:30|556.7||556.8||556.8||556.7||0
1635169780000|2021-10-25 13:49:40|556.7|556.6|556.7|556.5|556.8|556.6|556.7|556.5|0
1635169790000|2021-10-25 13:49:50|556.6|556.4|556.3|556|556.6|556.4|556.3|556|2601
1635169810000|2021-10-25 13:50:10|556.2|555.9|555.5|555.2|556.2|555.9|555.5|555.2|3668
1635169820000|2021-10-25 13:50:20|555.6|555.3|555.8|555.6|555.8|555.6|555.6|555.3|886
1635169830000|2021-10-25 13:50:30|555.7||555.8||555.8||555.7||24
1635169840000|2021-10-25 13:50:40|555.7|555.5|555.7|555.5|555.8|555.5|555.5|555.3|1831
1635169870000|2021-10-25 13:51:10|555.8|555.6|556.1|555.7|556.1|555.8|555.8|555.6|2454
1635169880000|2021-10-25 13:51:20|556|555.8|556.1|555.9|556.2|555.9|556|555.8|0
1635169890000|2021-10-25 13:51:30|556|555.7|555.8|555.6|556.1|555.8|555.7|555.5|739
1635169900000|2021-10-25 13:51:40|555.9|555.7|555.9|555.7|556|555.7|555.9|555.7|214
1635169910000|2021-10-25 13:51:50||555.8||555.7||555.8||555.7|0
1635169920000|2021-10-25 13:52:00|555.8|555.6|555.1|554.8|555.8|555.6|555|554.7|48295
1635169930000|2021-10-25 13:52:10||554.9||555||555||554.9|0
1635169940000|2021-10-25 13:52:20||554.9||554.9||554.9||554.9|518
1635169950000|2021-10-25 13:52:30|555|554.8|555|554.8|555|554.8|554.9|554.6|3279
1635169960000|2021-10-25 13:52:40|555.1|554.9|555.1|554.9|555.1|554.9|555.1|554.9|0
1635169970000|2021-10-25 13:52:50|555.2|555|555.3|555|555.3|555.2|555.1|554.9|5011
1635169980000|2021-10-25 13:53:00|555.2|554.9|555.3|555|555.3|555|555.1|554.8|852
1635169990000|2021-10-25 13:53:10|555.2|555.1|555|554.7|555.3|555.1|555|554.7|2590
1635170000000|2021-10-25 13:53:20|554.9|554.8|554.9|554.6|554.9|554.9|554.9|554.6|734
1635170010000|2021-10-25 13:53:30|554.8|554.5|554.8|554.5|554.9|554.6|554.7|554.4|4497
1635170020000|2021-10-25 13:53:40|554.7|554.6|554.9|554.7|554.9|554.7|554.7|554.6|220
1635170030000|2021-10-25 13:53:50|554.8|554.6|554.6|554.3|554.8|554.7|554.6|554.3|12320
1635170040000|2021-10-25 13:54:00|554.5|554.2|554.6|554.3|554.6|554.3|554.5|554.2|59
1635170080000|2021-10-25 13:54:40||554.4||554.3||554.4||554.3|0
1635170090000|2021-10-25 13:54:50|554.5|554.4|554.7|554.5|554.7|554.6|554.5|554.3|3522
1635170100000|2021-10-25 13:55:00|554.6|554.4|554.7|554.4|554.7|554.5|554.6|554.4|1530
1635170140000|2021-10-25 13:55:40|554.8|554.5|554.9|554.6|554.9|554.8|554.7|554.4|3015
1635170150000|2021-10-25 13:55:50||554.5||554.6||554.6||554.5|0
1635170160000|2021-10-25 13:56:00|555|554.7|554.9|554.6|555.1|554.9|554.9|554.6|3390
1635170170000|2021-10-25 13:56:10|554.8|554.7|554.4|554.1|554.8|554.7|554.4|554|9510
1635170180000|2021-10-25 13:56:20|554.3|554|554.3|554|554.3|554|554.3|554|0
1635170190000|2021-10-25 13:56:30|554.2|554.1|554.3|554|554.3|554.1|554.2|554|29
1635170200000|2021-10-25 13:56:40|554.4|554.1|554.4|554.1|554.4|554.2|554.4|554.1|1704
1635170220000|2021-10-25 13:57:00|554.5|554.2|554.7|554.4|554.7|554.4|554.5|554.2|3607
1635170230000|2021-10-25 13:57:10||554.5||554.5||554.5||554.5|0
1635170240000|2021-10-25 13:57:20|554.8|554.6|555.2|555|555.2|555|554.8|554.6|3205
1635170250000|2021-10-25 13:57:30|555.3|555.1|555.3|555.1|555.3|555.1|555.2|554.9|350
1635170260000|2021-10-25 13:57:40|555.2|555|555|554.6|555.2|555|555|554.6|2281
1635170270000|2021-10-25 13:57:50|554.9|554.5|554.9|554.7|555|554.7|554.7|554.5|1361
1635170280000|2021-10-25 13:58:00|555|554.8|555.1|554.8|555.1|554.9|555|554.7|915
1635170290000|2021-10-25 13:58:10|555|554.7|555|554.7|555|554.8|555|554.7|900
1635170300000|2021-10-25 13:58:20|554.9|554.6|554.6|554.4|555|554.6|554.5|554.3|11008
1635170310000|2021-10-25 13:58:30|554.7|554.5|554.7|554.5|554.7|554.5|554.6|554.5|673
1635170320000|2021-10-25 13:58:40|554.8|554.6|555|554.7|555|554.7|554.8|554.6|1001
1635170330000|2021-10-25 13:58:50|554.9|554.6|554.7|554.5|554.9|554.7|554.4|554.3|10283
1635170340000|2021-10-25 13:59:00|554.6|554.4|555.3|555.1|555.3|555.1|554.6|554.4|9459
1635170350000|2021-10-25 13:59:10|555.4|555.2|555.5|555.3|555.6|555.3|555.3|555.1|3598
1635170360000|2021-10-25 13:59:20|555.6||555.6||555.6||555.6||0
1635170370000|2021-10-25 13:59:30|555.5|555.4|555.8|555.4|555.9|555.5|555.5|555.3|1810
1635170380000|2021-10-25 13:59:40|555.9||555.8||555.9||555.8||0
1635170390000|2021-10-25 13:59:50|555.9|555.5|555.9|555.7|555.9|555.7|555.8|555.5|500
1635170400000|2021-10-25 14:00:00|555.8|555.6|555.8|555.5|555.9|555.7|555.7|555.5|704
1635170410000|2021-10-25 14:00:10|555.7|555.6|555.5|555.3|555.7|555.6|555.5|555.3|1134
1635170430000|2021-10-25 14:00:30|555.6|555.4|555.8|555.6|555.9|555.6|555.6|555.4|1438
1635170440000|2021-10-25 14:00:40|555.7||555.7||555.7||555.7||0
1635170450000|2021-10-25 14:00:50|555.6|555.5|555.5|555.3|555.7|555.5|555.5|555.3|2297
1635170460000|2021-10-25 14:01:00|555.6|555.2|555.6|555.4|555.6|555.5|555.3|555.1|3870
1635170470000|2021-10-25 14:01:10|555.7|555.5|556|555.7|556|555.8|555.7|555.5|1278
1635170490000|2021-10-25 14:01:30|555.9||556||556||555.9||40
1635170500000|2021-10-25 14:01:40|555.9|555.8|556|555.7|556|555.8|555.9|555.7|1001
1635170510000|2021-10-25 14:01:50|555.9|555.8|556|555.7|556|555.8|555.9|555.7|352
1635170520000|2021-10-25 14:02:00|556.1|555.9|556.6|556.3|556.6|556.3|556.1|555.7|2678
1635170530000|2021-10-25 14:02:10|556.7|556.4|556.7|556.4|556.8|556.5|556.6|556.4|1033
1635170540000|2021-10-25 14:02:20|556.6||556.6||556.6||556.6||0
1635170550000|2021-10-25 14:02:30|556.5|556.3|556.2|556|556.5|556.3|556.1|555.7|3664
1635170560000|2021-10-25 14:02:40|556.1|555.9|555.9|555.6|556.2|555.9|555.9|555.6|13
1635170570000|2021-10-25 14:02:50|555.8|555.5|555.9|555.5|555.9|555.5|555.7|555.4|613
1635170580000|2021-10-25 14:03:00|555.8|555.4|555.9|555.6|555.9|555.7|555.7|555.4|2597
1635170590000|2021-10-25 14:03:10|556|555.7|556.2|555.9|556.3|555.9|556|555.7|2250
1635170600000|2021-10-25 14:03:20|556.3|556|556|555.8|556.3|556|556|555.8|0
1635170610000|2021-10-25 14:03:30|555.9|555.7|556|555.7|556|555.9|555.9|555.7|22
1635170620000|2021-10-25 14:03:40|555.9||556||556||555.9||136
1635170630000|2021-10-25 14:03:50|555.9||555.9||556||555.9||0
1635170640000|2021-10-25 14:04:00||555.6||555.6||555.6||555.6|0
1635170660000|2021-10-25 14:04:20|555.8|555.7|555.8|555.6|555.8|555.7|555.8|555.6|6
1635170680000|2021-10-25 14:04:40|555.9|555.7|556.7|556.4|556.7|556.4|555.9|555.7|5960
1635170690000|2021-10-25 14:04:50|556.6|556.3|556.5|556.3|556.6|556.4|556.5|556.2|3348
1635170700000|2021-10-25 14:05:00|||||||||55
1635170710000|2021-10-25 14:05:10|556.6||556.5||556.6||556.5||0
1635170720000|2021-10-25 14:05:20|556.4|556.2|556.2|556|556.4|556.2|556.2|555.9|4643
1635170730000|2021-10-25 14:05:30|556.1|555.9|555.9|555.5|556.1|555.9|555.8|555.5|9
1635170740000|2021-10-25 14:05:40|556|555.6|556.2|555.9|556.3|556|556|555.6|3861
1635170760000|2021-10-25 14:06:00|556.3|556|556.7|556.4|556.7|556.4|556.3|556|3938
1635170770000|2021-10-25 14:06:10|556.8|556.3|556.7|556.5|556.9|556.5|556.7|556.3|350
1635170780000|2021-10-25 14:06:20||556.6||556.5||556.6||556.5|1121
1635170790000|2021-10-25 14:06:30|556.9|556.6|556.9|556.7|556.9|556.8|556.8|556.6|1338
1635170800000|2021-10-25 14:06:40|557|556.8|557|556.8|557.1|556.8|557|556.8|50
1635170810000|2021-10-25 14:06:50|556.9|556.7|556.8|556.5|557|556.7|556.8|556.5|8
1635170820000|2021-10-25 14:07:00|556.9|556.6|556.8|556.5|556.9|556.6|556.8|556.5|0
1635170830000|2021-10-25 14:07:10|556.7|556.4|556.8|556.5|556.8|556.5|556.7|556.4|0
1635170840000|2021-10-25 14:07:20|556.7|556.6|556.9|556.6|557|556.8|556.7|556.6|1162
1635170850000|2021-10-25 14:07:30|557|556.7|557.1|556.8|557.1|556.9|557|556.7|3839
1635170860000|2021-10-25 14:07:40|557||557||557||557||0
1635170870000|2021-10-25 14:07:50|556.9|556.6|556.9|556.6|556.9|556.7|556.7|556.4|5361
1635170880000|2021-10-25 14:08:00|556.8|556.7|556.9|556.6|556.9|556.7|556.8|556.5|3210
1635170890000|2021-10-25 14:08:10|557|556.7|557|556.7|557|556.7|557|556.6|0
1635170900000|2021-10-25 14:08:20|556.9|556.6|556.8|556.6|557|556.8|556.8|556.6|2870
1635170910000|2021-10-25 14:08:30|556.7|556.5|556.5|556.3|556.7|556.5|556.5|556.3|3700
1635170930000|2021-10-25 14:08:50|556.6|556.4|556.3|555.9|556.6|556.4|556.3|555.9|1747
1635170940000|2021-10-25 14:09:00|556.2|555.8|555.9|555.6|556.2|555.8|555.9|555.6|64
1635170960000|2021-10-25 14:09:20|556|555.7|556.4|556.1|556.4|556.1|556|555.7|4307
1635170970000|2021-10-25 14:09:30|556.3|556|556.2|555.8|556.3|556.1|556.2|555.8|350
1635170980000|2021-10-25 14:09:40|556.1||556.1||556.1||556.1||0
1635170990000|2021-10-25 14:09:50|556|555.7|555.8|555.6|556|555.7|555.8|555.6|0
1635171000000|2021-10-25 14:10:00|555.9|555.7|556.1|555.8|556.1|556|555.9|555.7|1948
1635171010000|2021-10-25 14:10:10|556|555.7|556.3|556.1|556.3|556.1|556|555.6|5917
1635171020000|2021-10-25 14:10:20|556.4|556.2|556.2|556|556.5|556.2|556.2|556|2379
1635171030000|2021-10-25 14:10:30|556.1|555.9|555.4|555.2|556.2|555.9|555.4|555.1|6562
1635171040000|2021-10-25 14:10:40||555.1||555.2||555.2||555.1|0
1635171050000|2021-10-25 14:10:50|555.5|555.3|555.8|555.5|555.9|555.5|555.5|555.3|2939
1635171060000|2021-10-25 14:11:00|555.9|555.6|556.1|555.8|556.1|555.8|555.9|555.6|0
1635171070000|2021-10-25 14:11:10|556.2|555.9|556.2|555.9|556.3|556|556.1|555.9|350
1635171080000|2021-10-25 14:11:20||555.8||555.9||555.9||555.8|0
1635171090000|2021-10-25 14:11:30|556.1|555.8|556|555.7|556.1|555.8|555.8|555.6|12193
1635171100000|2021-10-25 14:11:40|556.1|555.8|556.3|555.9|556.3|555.9|556.1|555.8|0
1635171110000|2021-10-25 14:11:50|556.2|556|555.9|555.7|556.2|556|555.9|555.7|35
1635171120000|2021-10-25 14:12:00|555.8|555.6|555.8|555.5|555.9|555.6|555.8|555.5|1271
1635171130000|2021-10-25 14:12:10|555.9|555.6|555.9|555.6|555.9|555.6|555.9|555.6|0
1635171140000|2021-10-25 14:12:20|556|555.7|556|555.8|556.3|556|555.9|555.7|1509
1635171150000|2021-10-25 14:12:30|556.1|555.9|556.1|555.8|556.1|555.9|556.1|555.8|0
1635171160000|2021-10-25 14:12:40|556.3|555.9|556.3|556|556.4|556.1|556.3|555.9|820
1635171170000|2021-10-25 14:12:50|556.2|555.9|556.2|555.9|556.2|555.9|556.2|555.9|0
1635171180000|2021-10-25 14:13:00|556.3|556|556.3|556|556.3|556|556.3|555.9|0
1635171190000|2021-10-25 14:13:10|556.2||556.3||556.3||556.2||12
1635171200000|2021-10-25 14:13:20|556.2|555.9|556.1|555.8|556.2|555.9|555.9|555.7|889
1635171210000|2021-10-25 14:13:30|556||556||556||556||0
1635171220000|2021-10-25 14:13:40|555.9|555.7|555.9|555.6|556|555.8|555.8|555.5|1126
1635171230000|2021-10-25 14:13:50|555.8|555.5|555.8|555.6|555.8|555.6|555.8|555.5|0
1635171240000|2021-10-25 14:14:00|555.9||555.8||555.9||555.8||0
1635171260000|2021-10-25 14:14:20|555.7|555.5|555.6|555.4|555.7|555.5|555.6|555.4|1631
1635171300000|2021-10-25 14:15:00|555.7|555.5|555.7|555.4|555.8|555.6|555.7|555.4|2112
1635171310000|2021-10-25 14:15:10|555.6||555.7||555.7||555.6||0
1635171330000|2021-10-25 14:15:30|555.6|555.3|555.3|555.1|555.6|555.3|555.2|555|5397
1635171340000|2021-10-25 14:15:40|555.2|555|554.9|554.6|555.2|555|554.9|554.6|10996
1635171350000|2021-10-25 14:15:50|554.8|554.5|554.7|554.5|554.8|554.5|554.7|554.4|0
1635171360000|2021-10-25 14:16:00|554.6|554.4|554.6|554.4|554.6|554.4|554.6|554.4|0
1635171370000|2021-10-25 14:16:10|554.5|554.3|554.5|554.3|554.6|554.5|554.5|554.3|4150
1635171400000|2021-10-25 14:16:40|554.6|554.4|554.7|554.5|554.8|554.5|554.6|554.3|5940
1635171410000|2021-10-25 14:16:50|554.8|554.6|554.9|554.7|555|554.7|554.8|554.6|44
1635171420000|2021-10-25 14:17:00|554.8|554.6|554.8|554.6|554.8|554.6|554.7|554.5|8
1635171430000|2021-10-25 14:17:10|554.7|554.5|554.8|554.6|554.9|554.6|554.7|554.4|46
1635171440000|2021-10-25 14:17:20|554.9||554.8||554.9||554.7||0
1635171450000|2021-10-25 14:17:30|554.7||554.7||554.8||554.7||1
1635171460000|2021-10-25 14:17:40|554.8|554.7|554.8|554.6|554.9|554.7|554.7|554.6|2
1635171470000|2021-10-25 14:17:50|554.7|554.5|554.7|554.5|554.7|554.6|554.6|554.4|5465
1635171480000|2021-10-25 14:18:00|554.6|554.4|554.6|554.4|554.7|554.5|554.5|554.4|4768
1635171490000|2021-10-25 14:18:10|554.7|554.5|554.7|554.5|554.7|554.5|554.7|554.5|416
1635171500000|2021-10-25 14:18:20|554.6|554.6|554.9|554.7|555|554.8|554.6|554.5|2010
1635171510000|2021-10-25 14:18:30|554.8|554.6|554.7|554.4|554.8|554.6|554.7|554.4|625
1635171520000|2021-10-25 14:18:40|554.6||554.6||554.6||554.6||0
1635171530000|2021-10-25 14:18:50|554.5|554.3|554.4|554.3|554.5|554.3|554.2|554.1|10849
1635171540000|2021-10-25 14:19:00|554.3|554.2|554.4|554.1|554.4|554.2|554.3|554.1|208
1635171550000|2021-10-25 14:19:10|554.5|554.2|554.7|554.5|554.8|554.5|554.5|554.2|6150
1635171560000|2021-10-25 14:19:20|554.8|554.6|555|554.8|555.1|554.8|554.7|554.5|781
1635171580000|2021-10-25 14:19:40|555.1|554.9|555.2|555|555.2|555|555.1|554.8|1720
1635171590000|2021-10-25 14:19:50|555.3|555.1|555.3|555|555.4|555.1|555.3|555|0
1635171600000|2021-10-25 14:20:00||555.1||555.1||555.1||555.1|0
1635171610000|2021-10-25 14:20:10|555.4|555.2|555.4|555.1|555.4|555.3|555.4|555.1|248
1635171620000|2021-10-25 14:20:20|555.3|555|555.3|555.1|555.3|555.1|555.3|555|50
1635171630000|2021-10-25 14:20:30|555.2|555|555.3|555.1|555.3|555.1|555.1|555|3856
1635171650000|2021-10-25 14:20:50|555.2|555|555.3|555|555.4|555.1|555.2|555|804
1635171660000|2021-10-25 14:21:00||555.1||555||555.1||555|0
1635171670000|2021-10-25 14:21:10||555.1||555.1||555.1||555.1|0
1635171680000|2021-10-25 14:21:20|555.4|555.2|555.3|555.1|555.5|555.3|555.3|555|6406
1635171690000|2021-10-25 14:21:30|555.4|555.2|555.5|555.3|555.5|555.3|555.4|555.2|522
1635171700000|2021-10-25 14:21:40|555.4|555.2|555.4|555.2|555.5|555.2|555.4|555.2|7
1635171710000|2021-10-25 14:21:50|555.5|555.3|555.6|555.4|555.6|555.4|555.5|555.2|2161
1635171720000|2021-10-25 14:22:00|555.5|555.3|555.5|555.3|555.5|555.4|555.5|555.3|300
1635171730000|2021-10-25 14:22:10|555.4|555.2|555.3|555.1|555.4|555.2|555.2|555.1|16632
1635171740000|2021-10-25 14:22:20|555.4|555|555.1|554.8|555.4|555|555.1|554.8|2382
1635171750000|2021-10-25 14:22:30|554.9|554.9|554.8|554.6|555.1|554.9|554.8|554.5|13800
1635171760000|2021-10-25 14:22:40|554.9|554.7|555.1|554.9|555.1|554.9|554.9|554.7|606
1635171770000|2021-10-25 14:22:50|555|554.8|554.9|554.6|555|554.8|554.9|554.6|100
1635171780000|2021-10-25 14:23:00|555|554.7|555|554.8|555|554.8|555|554.7|700
1635171790000|2021-10-25 14:23:10|554.9|554.7|555|554.7|555|554.7|554.8|554.6|1616
1635171800000|2021-10-25 14:23:20|554.9|554.6|554.8|554.6|554.9|554.6|554.7|554.6|0
1635171810000|2021-10-25 14:23:30|554.7|554.5|554.6|554.4|554.7|554.5|554.6|554.4|5
1635171820000|2021-10-25 14:23:40|554.7|554.5|554.6|554.5|554.7|554.5|554.6|554.3|7
1635171830000|2021-10-25 14:23:50|554.5|554.4|554.5|554.3|554.6|554.4|554.4|554.3|601
1635171840000|2021-10-25 14:24:00|554.4|554.2|554.4|554.1|554.4|554.2|554.4|554.1|1300
1635171850000|2021-10-25 14:24:10|554.3||554.3||554.3||554.3||0
1635171860000|2021-10-25 14:24:20|554.2|554.3|554.3|554|554.4|554.3|554.1|554|14430
1635171870000|2021-10-25 14:24:30|554.4|554.1|554.3|554.1|554.4|554.2|554.3|554.1|2886
1635171880000|2021-10-25 14:24:40|554.2|554|554.3|554|554.3|554|554.2|554|1013
1635171890000|2021-10-25 14:24:50|554.2|554.1|554.3|554.1|554.3|554.1|554.1|554.1|2105
1635171910000|2021-10-25 14:25:10|554.4|554.2|554.4|554.2|554.4|554.3|554.3|554.2|1061
1635171920000|2021-10-25 14:25:20|554.3|554.1|554.2|554.1|554.3|554.2|554.2|554.1|505
1635171930000|2021-10-25 14:25:30|554.3|554.2|554.3|554.1|554.4|554.2|554.3|554.1|2256
1635171940000|2021-10-25 14:25:40|554.2|554|554|553.9|554.2|554|554|553.9|3047
1635171950000|2021-10-25 14:25:50|553.9|553.8|553.8|553.6|553.9|553.8|553.7|553.4|3527
1635171960000|2021-10-25 14:26:00|553.9|553.7|553.7|553.6|553.9|553.7|553.7|553.5|1438
1635171970000|2021-10-25 14:26:10|553.6|553.5|553.4|553.2|553.6|553.5|553.4|553.1|10728
1635171980000|2021-10-25 14:26:20|553.2|553.1|553.6|553.4|553.7|553.4|553.2|553.1|12644
1635171990000|2021-10-25 14:26:30|553.7|553.3|553.6|553.4|553.7|553.5|553.4|553.3|5385
1635172000000|2021-10-25 14:26:40|553.7|553.5|553.7|553.4|553.7|553.5|553.7|553.4|0
1635172010000|2021-10-25 14:26:50|553.6|553.3|553.6|553.3|553.6|553.4|553.4|553.3|2000
1635172020000|2021-10-25 14:27:00|553.5|553.4|553.3|553.1|553.6|553.4|553.3|553.1|5489
1635172030000|2021-10-25 14:27:10|553.2|553|553|552.7|553.2|553|552.9|552.6|1014
1635172040000|2021-10-25 14:27:20|553.1|552.8|553.2|552.9|553.2|553.1|553.1|552.8|2836
1635172050000|2021-10-25 14:27:30|553.3|553|553.4|553.1|553.4|553.1|553.3|553|839
1635172060000|2021-10-25 14:27:40|553.5|553.2|553.7|553.3|553.7|553.3|553.5|553.2|1029
1635172070000|2021-10-25 14:27:50|553.8|553.4|553.7|553.5|553.8|553.5|553.7|553.4|0
1635172080000|2021-10-25 14:28:00|553.6|553.4|553.5|553.2|553.6|553.4|553.4|553.2|960
1635172090000|2021-10-25 14:28:10|553.4|553.3|553.5|553.3|553.5|553.3|553.4|553.2|10
1635172120000|2021-10-25 14:28:40|553.6|553.4|553.7|553.5|553.7|553.6|553.5|553.4|1942
1635172130000|2021-10-25 14:28:50|553.6|553.4|553.6|553.4|553.6|553.4|553.6|553.4|0
1635172140000|2021-10-25 14:29:00|553.7|553.3|553.6|553.3|553.7|553.3|553.5|553.3|0
1635172150000|2021-10-25 14:29:10|553.5|553.2|553.3|553.1|553.5|553.2|553.3|553.1|3011
1635172160000|2021-10-25 14:29:20|553.2|553|553.3|553.1|553.3|553.1|553.2|553|250
1635172180000|2021-10-25 14:29:40|553.4|553|553.5|553.2|553.5|553.2|553.4|553|3028
1635172190000|2021-10-25 14:29:50|553.6|553.3|553.6|553.4|553.6|553.5|553.6|553.3|2268
1635172200000|2021-10-25 14:30:00|553.7|553.3|553.9|553.6|553.9|553.8|553.7|553.3|6342
1635172210000|2021-10-25 14:30:10|554|553.7|553.7|553.5|554|553.8|553.7|553.5|4065
1635172220000|2021-10-25 14:30:20|553.8|553.4|553.7|553.4|553.8|553.4|553.7|553.4|100
1635172230000|2021-10-25 14:30:30|553.6|553.3|553.4|553.2|553.6|553.3|553.4|553.2|0
1635172240000|2021-10-25 14:30:40|553.5|553.3|553.3|553|553.6|553.3|553.3|553|3119
1635172250000|2021-10-25 14:30:50|553.2|553.1|553.1|552.9|553.3|553.1|553.1|552.9|993
1635172260000|2021-10-25 14:31:00|553.2|553|553.2|552.9|553.3|553|553.2|552.9|1014
1635172270000|2021-10-25 14:31:10|553.1|552.8|552.9|552.6|553.1|552.8|552.9|552.6|1240
1635172280000|2021-10-25 14:31:20|552.8||552.8||552.8||552.8||0
1635172290000|2021-10-25 14:31:30||552.5||552.5||552.5||552.5|0
1635172300000|2021-10-25 14:31:40|552.9|552.6|553|552.7|553.1|552.9|552.9|552.6|4282
1635172310000|2021-10-25 14:31:50|552.9|552.8|553.2|552.9|553.2|552.9|552.9|552.6|3390
1635172330000|2021-10-25 14:32:10|553.1||553.1||553.2||553.1||0
1635172340000|2021-10-25 14:32:20|553|552.8|553.2|552.8|553.2|552.8|553|552.7|0
1635172350000|2021-10-25 14:32:30|553.1|552.7|552.8|552.6|553.1|552.7|552.8|552.6|1246
1635172360000|2021-10-25 14:32:40|552.7|552.5|552.5|552.4|552.9|552.6|552.5|552.2|6944
1635172370000|2021-10-25 14:32:50|552.6|552.3|552.7|552.5|552.7|552.5|552.5|552.3|1762
1635172390000|2021-10-25 14:33:10|552.6|552.4|552.6|552.5|552.6|552.5|552.4|552.3|7673
1635172400000|2021-10-25 14:33:20|552.5|552.4|552.4|552.2|552.6|552.4|552.4|552.2|919
1635172420000|2021-10-25 14:33:40|552.3|552.1|552.3|552.1|552.4|552.2|552.3|552.1|422
1635172440000|2021-10-25 14:34:00|552.4|552.2|552.4|552.2|552.5|552.3|552.4|552.1|3694
1635172450000|2021-10-25 14:34:10|552.5|552.3|552.7|552.4|552.7|552.5|552.4|552.3|2400
1635172460000|2021-10-25 14:34:20|552.8|552.5|552.8|552.6|552.9|552.6|552.7|552.5|402
1635172470000|2021-10-25 14:34:30|552.7|552.5|552.8|552.6|552.8|552.6|552.7|552.5|0
1635172480000|2021-10-25 14:34:40||552.5||552.5||552.5||552.5|0
1635172500000|2021-10-25 14:35:00||552.6||552.6||552.6||552.6|0
1635172520000|2021-10-25 14:35:20|552.7|552.5|552.6|552.5|552.8|552.6|552.6|552.4|4188
1635172530000|2021-10-25 14:35:30|552.7|552.4|552.8|552.6|552.8|552.6|552.7|552.4|763
1635172540000|2021-10-25 14:35:40|552.9|552.7|553|552.8|553.1|552.9|552.9|552.7|3102
1635172550000|2021-10-25 14:35:50|552.9|552.7|552.9|552.6|552.9|552.8|552.9|552.6|0
1635172560000|2021-10-25 14:36:00|552.8|552.5|552.7|552.5|552.9|552.6|552.7|552.5|112
1635172590000|2021-10-25 14:36:30|552.8|552.6|552.8|552.6|552.8|552.7|552.8|552.6|1015
1635172610000|2021-10-25 14:36:50|552.7|552.5|552.9|552.6|552.9|552.7|552.7|552.5|2647
1635172620000|2021-10-25 14:37:00|552.8|552.5|552.8|552.6|552.9|552.6|552.8|552.5|0
1635172630000|2021-10-25 14:37:10|552.7|552.5|552.6|552.4|552.7|552.5|552.6|552.4|9
1635172640000|2021-10-25 14:37:20|552.7|552.5|552.7|552.5|552.7|552.5|552.7|552.4|352
1635172650000|2021-10-25 14:37:30|552.8|552.6|552.6|552.4|552.8|552.6|552.6|552.4|4002
1635172660000|2021-10-25 14:37:40|552.7|552.5|552.3|552.1|552.7|552.5|552.3|552.1|13627
1635172670000|2021-10-25 14:37:50|552.4|552.2|552.5|552.3|552.5|552.3|552.4|552.2|1285
1635172680000|2021-10-25 14:38:00|||||||||70
1635172700000|2021-10-25 14:38:20|552.6|552.4|552.6|552.4|552.7|552.5|552.5|552.4|2268
1635172710000|2021-10-25 14:38:30|552.5|552.3|552.5|552.2|552.5|552.3|552.4|552.2|1716
1635172720000|2021-10-25 14:38:40|552.6|552.3|552.7|552.5|552.7|552.5|552.5|552.3|1603
1635172750000|2021-10-25 14:39:10|552.6|552.4|552.6|552.4|552.7|552.4|552.6|552.4|0
1635172760000|2021-10-25 14:39:20|552.7|552.3|552.3|552.2|552.7|552.3|552.3|552.2|9035
1635172770000|2021-10-25 14:39:30|552.2|552.1|552.3|552.1|552.3|552.2|552.2|552.1|1929
1635172800000|2021-10-25 14:40:00|552.2|552.2|552.3|552.1|552.3|552.2|552.2|552.1|1201
1635172810000|2021-10-25 14:40:10|552.2|552|551.7|551.6|552.2|552|551.7|551.6|42978
1635172820000|2021-10-25 14:40:20|||||||||3400
1635172830000|2021-10-25 14:40:30|551.8|551.7|551.7|551.5|551.9|551.7|551.7|551.5|8769
1635172840000|2021-10-25 14:40:40||551.4||551.4||551.4||551.4|0
1635172850000|2021-10-25 14:40:50|551.6||551.6||551.6||551.6||0
1635172860000|2021-10-25 14:41:00|551.5|551.3|551.3|551.1|551.5|551.3|551.3|551.1|2694
1635172880000|2021-10-25 14:41:20|551.2|551|551.2|551|551.2|551|551.2|551|0
1635172890000|2021-10-25 14:41:30|551.1|550.9|551.3|551.1|551.3|551.2|551|550.8|11339
1635172900000|2021-10-25 14:41:40||551||551||551||551|0
1635172910000|2021-10-25 14:41:50|551.4|551.1|551.3|551|551.4|551.1|551.3|551|1000
1635172920000|2021-10-25 14:42:00|551.4|551.1|551.4|551.2|551.4|551.3|551.3|551.1|1146
1635172940000|2021-10-25 14:42:20|551.3|551.1|551.3|551.1|551.3|551.1|551.2|551.1|774
1635172950000|2021-10-25 14:42:30|551.2|551|551.2|551|551.3|551|551.2|551|0
1635172960000|2021-10-25 14:42:40|551.3|551.1|551.3|551.1|551.3|551.1|551.3|551.1|143
1635172980000|2021-10-25 14:43:00|551.2|551|551|550.7|551.2|551|550.9|550.7|1149
1635172990000|2021-10-25 14:43:10|551.1|551|551|550.7|551.1|551|551|550.7|10000
1635173000000|2021-10-25 14:43:20|550.9|550.6|550.9|550.6|550.9|550.6|550.9|550.6|0
1635173010000|2021-10-25 14:43:30|550.8|550.5|550.7|550.5|550.8|550.5|550.7|550.5|509
1635173030000|2021-10-25 14:43:50|550.8|550.6|550.8|550.5|550.8|550.7|550.8|550.5|1556
1635173040000|2021-10-25 14:44:00|550.7||550.7||550.7||550.7||0
1635173050000|2021-10-25 14:44:10||550.6||550.5||550.6||550.5|0
1635173060000|2021-10-25 14:44:20||550.6||550.5||550.6||550.5|0
1635173080000|2021-10-25 14:44:40||550.6||550.6||550.6||550.6|0
1635173090000|2021-10-25 14:44:50||550.5||550.5||550.6||550.5|2112
1635173100000|2021-10-25 14:45:00|550.8|550.6|550.8|550.6|550.8|550.7|550.7|550.5|4204
1635173120000|2021-10-25 14:45:20|550.9|550.7|550.7|550.5|550.9|550.7|550.7|550.5|5696
1635173130000|2021-10-25 14:45:30|550.6|550.4|550.5|550.4|550.6|550.5|550.5|550.4|1331
1635173140000|2021-10-25 14:45:40|550.6|550.5|550.7|550.4|550.8|550.5|550.6|550.4|1508
1635173170000|2021-10-25 14:46:10||550.5||550.4||550.5||550.4|850
1635173180000|2021-10-25 14:46:20|550.8|550.5|550.8|550.6|550.8|550.7|550.8|550.5|1102
1635173210000|2021-10-25 14:46:50|550.9|550.7|551.2|551|551.3|551.1|550.9|550.7|113770
1635173220000|2021-10-25 14:47:00|551.3|551.1|551.3|551.1|551.3|551.1|551.2|551.1|403
1635173230000|2021-10-25 14:47:10|551.2|551|551.2|551|551.2|551|551.2|551|0
1635173240000|2021-10-25 14:47:20|551.1|550.9|550.9|550.7|551.1|550.9|550.9|550.7|5519
1635173250000|2021-10-25 14:47:30|550.8|550.6|550.9|550.7|551|550.7|550.8|550.6|2150
1635173260000|2021-10-25 14:47:40|550.8|550.6|550.8|550.5|550.9|550.7|550.7|550.5|5604
1635173270000|2021-10-25 14:47:50|550.7||550.7||550.7||550.7||0
1635173280000|2021-10-25 14:48:00|550.8|550.6|550.9|550.7|550.9|550.8|550.8|550.6|3741
1635173290000|2021-10-25 14:48:10|550.8|550.6|550.7|550.5|550.8|550.6|550.6|550.5|7657
1635173310000|2021-10-25 14:48:30|550.8|550.6|550.8|550.6|550.8|550.6|550.8|550.6|0
1635173320000|2021-10-25 14:48:40|||||||||100
1635173340000|2021-10-25 14:49:00|550.7|550.5|550.8|550.6|550.8|550.7|550.7|550.5|232
1635173350000|2021-10-25 14:49:10|550.9|550.7|551|550.8|551|550.9|550.9|550.6|2101
1635173370000|2021-10-25 14:49:30|551.1|550.9|551.2|551|551.3|551.1|551.1|550.9|108202
1635173380000|2021-10-25 14:49:40|||||||||400
1635173390000|2021-10-25 14:49:50|551.3|551.1|551.3|551.1|551.4|551.1|551.2|551.1|1998
1635173400000|2021-10-25 14:50:00|551.4|551.2|551.5|551.4|551.6|551.4|551.4|551.2|7787
1635173410000|2021-10-25 14:50:10|551.4|551.3|551.5|551.2|551.5|551.3|551.4|551.2|5482
1635173420000|2021-10-25 14:50:20|551.4|551.3|551.4|551.2|551.4|551.3|551.4|551.2|1367
1635173430000|2021-10-25 14:50:30|551.3|551.1|551.2|551|551.3|551.1|551.1|551|4562
1635173440000|2021-10-25 14:50:40|||||||||300
1635173460000|2021-10-25 14:51:00|551.1|550.9|551|550.8|551.1|550.9|551|550.8|2098
1635173470000|2021-10-25 14:51:10|551.1||551||551.1||551||0
1635173480000|2021-10-25 14:51:20|550.9|550.7|550.6|550.3|550.9|550.7|550.5|550.3|10560
1635173490000|2021-10-25 14:51:30|550.5|550.2|550.5|550.2|550.5|550.2|550.5|550.2|0
1635173500000|2021-10-25 14:51:40|550.4|550.3|550.4|550.2|550.5|550.3|550.4|550.2|2490
1635173510000|2021-10-25 14:51:50|550.5|550.1|550.5|550.2|550.5|550.3|550.5|550.1|3129
1635173520000|2021-10-25 14:52:00|550.4|550.3|550.5|550.3|550.5|550.4|550.4|550.3|511
1635173530000|2021-10-25 14:52:10|550.4|550.2|550.2|550.1|550.4|550.2|550.2|550|2154
1635173540000|2021-10-25 14:52:20|550.3|550|550.1|550|550.3|550|549.9|549.7|21131
1635173550000|2021-10-25 14:52:30|550.2||550.1||550.2||550.1||13015
1635173560000|2021-10-25 14:52:40|550.2|549.9|549.9|549.7|550.2|549.9|549.9|549.7|4542
1635173570000|2021-10-25 14:52:50|550|549.9|549.9|549.7|550|549.9|549.9|549.7|6500
1635173580000|2021-10-25 14:53:00|550|549.8|550.1|549.8|550.2|550.1|550|549.8|13789
1635173590000|2021-10-25 14:53:10|550|549.7|549.9|549.7|550|549.8|549.9|549.7|0
1635173610000|2021-10-25 14:53:30|549.8|549.8|550|549.8|550|549.8|549.8|549.7|528
1635173620000|2021-10-25 14:53:40|550.1|549.9|550.1|549.9|550.1|550|550.1|549.9|1955
1635173670000|2021-10-25 14:54:30|550|549.8|550.2|550|550.3|550|549.9|549.8|10731
1635173680000|2021-10-25 14:54:40|550.1|549.9|550.1|549.9|550.1|549.9|550.1|549.9|399
1635173690000|2021-10-25 14:54:50||550||549.9||550||549.9|0
1635173730000|2021-10-25 14:55:30|||||||||123
1635173750000|2021-10-25 14:55:50|550|549.8|549.7|549.5|550|549.8|549.6|549.5|3933
1635173760000|2021-10-25 14:56:00|549.6|549.4|549.6|549.5|549.7|549.5|549.4|549.3|7179
1635173770000|2021-10-25 14:56:10|549.7||549.6||549.7||549.6||1325
1635173780000|2021-10-25 14:56:20|549.5|549.4|549.6|549.3|549.6|549.4|549.5|549.3|701
1635173790000|2021-10-25 14:56:30|549.5||549.4||549.5||549.4||0
1635173810000|2021-10-25 14:56:50|549.5|549.4|549.5|549.3|549.5|549.4|549.5|549.3|2754
1635173820000|2021-10-25 14:57:00||549.4||549.3||549.4||549.3|178
1635173830000|2021-10-25 14:57:10|||||||||20
1635173840000|2021-10-25 14:57:20|549.4||549.5||549.5||549.4||0
1635173890000|2021-10-25 14:58:10|||||||||100
1635173900000|2021-10-25 14:58:20|549.4|549.2|549.4|549.2|549.5|549.2|549.3|549.2|1779
1635173930000|2021-10-25 14:58:50|549.5|549.3|549.4|549.2|549.5|549.4|549.4|549.2|1391
1635173940000|2021-10-25 14:59:00|549.3|549.4|549.6|549.4|549.6|549.5|549.3|549.2|12984
1635173960000|2021-10-25 14:59:20|549.5||549.5||549.5||549.5||0
1635173970000|2021-10-25 14:59:30|||||||||250
1635173980000|2021-10-25 14:59:40|549.6||549.6||549.6||549.6||531
1635173990000|2021-10-25 14:59:50|549.7|549.5|549.8|549.5|549.8|549.6|549.7|549.5|622
1635174000000|2021-10-25 15:00:00|549.7||549.7||549.8||549.7||0
1635174020000|2021-10-25 15:00:20||549.6||549.5||549.6||549.5|0
1635174050000|2021-10-25 15:00:50|549.5|549.4|549.7|549.6|549.8|549.7|549.5|549.4|13273
1635174060000|2021-10-25 15:01:00|549.8|549.5|549.8|549.6|549.8|549.7|549.7|549.5|2132
1635174070000|2021-10-25 15:01:10|||||||||100
1635174080000|2021-10-25 15:01:20|549.9|549.7|549.9|549.7|549.9|549.8|549.9|549.7|681
1635174110000|2021-10-25 15:01:50|550|549.8|550|549.9|550.1|550|550|549.8|3187
1635174120000|2021-10-25 15:02:00|550.1|550|550.1|549.9|550.1|550|550|549.8|1074
1635174130000|2021-10-25 15:02:10|550|549.8|549.7|549.5|550|549.8|549.6|549.5|11459
1635174140000|2021-10-25 15:02:20|549.6|549.4|549.6|549.4|549.6|549.4|549.5|549.4|2
1635174170000|2021-10-25 15:02:50|549.5|549.3|549.5|549.3|549.7|549.4|549.4|549.3|6617
1635174180000|2021-10-25 15:03:00|549.4|549.2|549.3|549.1|549.4|549.2|549.2|549|3590
1635174190000|2021-10-25 15:03:10||549||549||549||549|0
1635174200000|2021-10-25 15:03:20|549.2||549.2||549.2||549.2||0
1635174210000|2021-10-25 15:03:30|549.4|549.1|549.3|549|549.4|549.3|549.2|549|6428
1635174220000|2021-10-25 15:03:40|549.4|549.1|549.4|549.2|549.5|549.3|549.4|549.1|10920
1635174230000|2021-10-25 15:03:50|549.3|549.1|549.3|549.2|549.3|549.2|549.2|549.1|25
1635174240000|2021-10-25 15:04:00|549.4|549.1|549.3|549.1|549.4|549.1|549.3|549|500
1635174260000|2021-10-25 15:04:20|549.4|549.2|549.3|549.1|549.4|549.2|549.3|549.1|41
1635174280000|2021-10-25 15:04:40|549.2|549|548.9|548.7|549.2|549|548.9|548.7|8238
1635174290000|2021-10-25 15:04:50|549.1|549|549|548.8|549.1|549|548.9|548.8|12605
1635174300000|2021-10-25 15:05:00|548.9|548.7|548.9|548.7|548.9|548.7|548.9|548.7|0
1635174310000|2021-10-25 15:05:10|548.8||548.8||548.8||548.8||0
1635174320000|2021-10-25 15:05:20|548.7|548.5|548.6|548.3|548.7|548.6|548.6|548.3|2077
1635174330000|2021-10-25 15:05:30||548.4||548.5||548.5||548.4|2033
1635174340000|2021-10-25 15:05:40|548.7|548.6|548.7|548.5|548.7|548.6|548.7|548.5|473
1635174350000|2021-10-25 15:05:50|548.8|548.4|548.8|548.6|548.8|548.7|548.7|548.4|2144
1635174360000|2021-10-25 15:06:00|548.7|548.7|549|548.8|549.1|548.9|548.7|548.6|1261
1635174380000|2021-10-25 15:06:20|548.9|548.7|549|548.7|549|548.8|548.9|548.7|8
1635174390000|2021-10-25 15:06:30|548.9|548.9|548.9|548.7|549|548.9|548.9|548.7|1090
1635174400000|2021-10-25 15:06:40|549|548.8|548.9|548.7|549.1|549|548.9|548.7|6914
1635174410000|2021-10-25 15:06:50|548.8|548.6|548.8|548.7|548.8|548.7|548.8|548.6|20
1635174420000|2021-10-25 15:07:00|548.7|548.6|548.8|548.6|548.8|548.6|548.7|548.6|7
1635174430000|2021-10-25 15:07:10|548.7|548.5|548.6|548.4|548.7|548.5|548.5|548.4|7147
1635174470000|2021-10-25 15:07:50|548.5|548.3|548.3|548.2|548.5|548.3|548.3|548.2|2694
1635174480000|2021-10-25 15:08:00|548.4||548.4||548.4||548.3||595
1635174510000|2021-10-25 15:08:30|548.5|548.3|548.4|548.3|548.5|548.3|548.4|548.3|3163
1635174520000|2021-10-25 15:08:40|548.3|548.2|548.3|548.2|548.4|548.3|548.3|548.2|6
1635174530000|2021-10-25 15:08:50|548.2|548.1|548.2|548.1|548.2|548.1|548.2|548.1|796
1635174540000|2021-10-25 15:09:00|548.1|548|548.1|548|548.2|548|548.1|548|1471
1635174550000|2021-10-25 15:09:10|548|547.9|547.8|547.7|548|547.9|547.8|547.7|13811
1635174560000|2021-10-25 15:09:20|547.7|547.6|547.7|547.5|547.8|547.6|547.7|547.5|3272
1635174570000|2021-10-25 15:09:30|547.6|547.6|547.7|547.5|547.8|547.6|547.6|547.5|1690
1635174580000|2021-10-25 15:09:40|547.8|547.7|547.6|547.3|548|547.9|547.6|547.3|9006
1635174590000|2021-10-25 15:09:50|547.5|547.4|547.5|547.4|547.5|547.4|547.5|547.4|0
1635174600000|2021-10-25 15:10:00||547.3||547.3||547.4||547.3|29
1635174610000|2021-10-25 15:10:10|547.4|547.2|547.4|547.2|547.4|547.2|547.4|547.2|1183
1635174620000|2021-10-25 15:10:20|547.3||547.3||547.4||547.3||2869
1635174630000|2021-10-25 15:10:30|547.4|547.3|547.4|547.2|547.4|547.3|547.4|547.2|1005
1635174640000|2021-10-25 15:10:40|547.3|547.1|547.3|547.2|547.4|547.3|547.3|547.1|6910
1635174650000|2021-10-25 15:10:50|547.4|547.3|547.4|547.3|547.4|547.3|547.4|547.2|552
1635174660000|2021-10-25 15:11:00|547.5|547.4|547.4|547.3|547.6|547.4|547.4|547.3|11602
1635174680000|2021-10-25 15:11:20|547.3|547.2|547.3|547.2|547.3|547.3|547.3|547.1|1334
1635174690000|2021-10-25 15:11:30|547.4||547.4||547.4||547.4||1257
1635174700000|2021-10-25 15:11:40|547.5|547.3|547.5|547.3|547.7|547.6|547.5|547.3|9163
1635174710000|2021-10-25 15:11:50|547.4|547.2|547.4|547.2|547.5|547.4|547.4|547.2|783
1635174720000|2021-10-25 15:12:00|547.6|547.5|547.5|547.3|547.6|547.5|547.4|547.2|12016
1635174730000|2021-10-25 15:12:10|||||||||600
1635174760000|2021-10-25 15:12:40|547.6|547.4|547.6|547.4|547.7|547.5|547.5|547.4|4201
1635174780000|2021-10-25 15:13:00|547.7|547.5|548|547.7|548.1|548|547.6|547.5|9259
1635174790000|2021-10-25 15:13:10|547.9|547.8|548|547.8|548|547.8|547.9|547.7|1481
1635174800000|2021-10-25 15:13:20|547.9|547.7|547.9|547.7|548|547.7|547.9|547.7|468
1635174820000|2021-10-25 15:13:40|548|547.9|548.1|547.9|548.1|547.9|548|547.8|9325
1635174830000|2021-10-25 15:13:50|548|548|548.2|548|548.3|548|548|548|1487
1635174850000|2021-10-25 15:14:10|548.3|548.1|548.5|548.3|548.5|548.3|548.2|548.1|4840
1635174860000|2021-10-25 15:14:20|548.6|548.4|548.6|548.4|548.8|548.6|548.6|548.4|3241
1635174870000|2021-10-25 15:14:30||548.5||548.5||548.5||548.4|0
1635174880000|2021-10-25 15:14:40|548.7|548.6|548.7|548.4|548.8|548.6|548.5|548.4|10009
1635174890000|2021-10-25 15:14:50|548.6|548.3|548.6|548.3|548.6|548.3|548.4|548.3|4171
1635174900000|2021-10-25 15:15:00|548.8|548.3|548.8|548.4|548.8|548.4|548.6|548.2|0
1635174910000|2021-10-25 15:15:10|548.9|548.5|549|548.7|549.1|548.7|548.7|548.3|814
1635174920000|2021-10-25 15:15:20|549.5|549.1|549.6|549.2|549.6|549.2|549.3|548.9|162
1635174940000|2021-10-25 15:15:40|549.4|549|549.5|549.1|549.5|549.1|549.4|549|0
1635174950000|2021-10-25 15:15:50|549.6|549.2|549.5|549.1|549.7|549.4|549.4|549|2129
1635174960000|2021-10-25 15:16:00|549.3|548.9|549.4|549|549.4|549|549.3|548.9|1135
1635174970000|2021-10-25 15:16:10|549.3|549.2|549.5|549.2|549.5|549.2|549.3|549.2|42
1635174980000|2021-10-25 15:16:20|549.3|548.9|549.2|548.8|549.4|549|549.2|548.8|0
1635174990000|2021-10-25 15:16:30|549.5|548.9|549.5|549.1|549.5|549.1|549.3|548.9|939
1635175000000|2021-10-25 15:16:40|549.7|549.3|549.7|549.3|549.9|549.5|549.5|549.1|200
1635175010000|2021-10-25 15:16:50|549.5|549.2|549.8|549.4|549.8|549.4|549.5|549.2|0
1635175020000|2021-10-25 15:17:00|549.6|549.2|549.4|549|549.6|549.2|549.4|549|2582
1635175030000|2021-10-25 15:17:10|549.2|548.8|549.2|548.8|549.4|549|549.2|548.8|2031
1635175040000|2021-10-25 15:17:20|549.3|549|549.3|548.8|549.3|549|549.1|548.7|0
1635175050000|2021-10-25 15:17:30|549.2|548.7|549|548.7|549.2|548.7|549|548.7|0
1635175060000|2021-10-25 15:17:40|548.9|548.6|549.1|548.7|549.1|548.7|548.9|548.4|917
1635175070000|2021-10-25 15:17:50|548.8|548.6|548.6|548.3|549|548.6|548.6|548.3|376
1635175080000|2021-10-25 15:18:00|548.8|548.5|548.6|548.3|548.8|548.5|548.6|548.3|0
1635175090000|2021-10-25 15:18:10|548.8|548.5|548.8|548.4|548.8|548.5|548.5|548.2|2174
1635175100000|2021-10-25 15:18:20|548.6|548.2|548.6|548.2|548.6|548.2|548.6|548.2|0
1635175110000|2021-10-25 15:18:30|548.7|548.4|549.2|548.8|549.2|548.8|548.7|548.4|5891
1635175120000|2021-10-25 15:18:40|549|548.6|549|548.6|549.2|548.8|549|548.6|500
1635175130000|2021-10-25 15:18:50|549.1|548.8|549.2|548.8|549.4|549|548.9|548.6|53
1635175140000|2021-10-25 15:19:00|549.4|549|549.1|548.7|549.4|549|549.1|548.7|0
1635175150000|2021-10-25 15:19:10||548.8||548.8||548.8||548.8|0
1635175160000|2021-10-25 15:19:20|549.2|548.7|549.1|548.6|549.3|549|549.1|548.6|900
1635175170000|2021-10-25 15:19:30|549|548.8|549|548.7|549.2|548.8|549|548.7|0
1635175180000|2021-10-25 15:19:40|549.2|548.8|549.1|548.7|549.2|548.8|548.9|548.5|345
1635175190000|2021-10-25 15:19:50|548.9|548.5|548.9|548.5|548.9|548.5|548.9|548.5|0
1635175200000|2021-10-25 15:20:00|549.1|548.6|549.1|548.7|549.1|548.7|549.1|548.6|0
1635175220000|2021-10-25 15:20:20|548.9|548.6|548.9|548.5|549.1|548.7|548.9|548.5|163
1635175230000|2021-10-25 15:20:30|549.1|548.7|549.1|548.6|549.1|548.7|548.9|548.5|600
1635175240000|2021-10-25 15:20:40|549.3|548.7|549.3|548.9|549.3|548.9|549.3|548.6|39
1635175250000|2021-10-25 15:20:50|||||||||16
1635175260000|2021-10-25 15:21:00|549.1|548.7|549|548.6|549.1|548.7|549|548.6|1201
1635175270000|2021-10-25 15:21:10|549.2|548.8|549.2|548.8|549.2|548.8|549.2|548.8|0
1635175280000|2021-10-25 15:21:20|548.8|548.5|549|548.7|549|548.7|548.8|548.5|1371
1635175300000|2021-10-25 15:21:40|548.9|548.5|548.9|548.5|549.1|548.7|548.9|548.5|0
1635175310000|2021-10-25 15:21:50|549.1|548.7|549.1|548.7|549.1|548.7|549.1|548.7|0
1635175320000|2021-10-25 15:22:00|549.3|548.9|549.1|548.7|549.4|548.9|549.1|548.7|1089
1635175330000|2021-10-25 15:22:10|549.2|548.9|549.2|548.9|549.2|548.9|549.2|548.9|120
1635175340000|2021-10-25 15:22:20|549|548.7|549.4|548.9|549.4|548.9|549|548.7|0
1635175350000|2021-10-25 15:22:30|549.2|548.7|549.3|548.9|549.4|548.9|549.1|548.7|0
1635175360000|2021-10-25 15:22:40|549.1|548.8|548.9|548.6|549.1|548.8|548.9|548.6|0
1635175370000|2021-10-25 15:22:50|549.2|548.8|549.2|548.8|549.3|548.9|549.1|548.7|585
1635175380000|2021-10-25 15:23:00|549.4|548.9|549.1|548.7|549.4|548.9|549.1|548.7|16
1635175390000|2021-10-25 15:23:10|549.3|548.9|549.3|548.9|549.3|548.9|549.3|548.9|0
1635175400000|2021-10-25 15:23:20|549.4|549.1|549.4|549.1|549.4|549.1|549.2|548.9|9
1635175420000|2021-10-25 15:23:40|549.3|548.9|549.4|549.1|549.4|549.1|549.3|548.9|1
1635175430000|2021-10-25 15:23:50|549.3|548.9|549.3|548.9|549.3|548.9|549.3|548.9|0
1635175440000|2021-10-25 15:24:00|549.2|548.8|549.2|548.8|549.3|549|549|548.6|5028
1635175450000|2021-10-25 15:24:10|548.9|548.7|548.9|548.5|548.9|548.7|548.9|548.5|0
1635175460000|2021-10-25 15:24:20|549.1|548.7|548.8|548.4|549.1|548.7|548.8|548.4|782
1635175480000|2021-10-25 15:24:40|549|548.6|549|548.7|549|548.7|548.8|548.5|657
1635175490000|2021-10-25 15:24:50|548.8|548.5|549.1|548.8|549.1|548.8|548.8|548.5|684
1635175500000|2021-10-25 15:25:00|548.9|548.6|548.9|548.6|549.1|548.7|548.9|548.5|4146
1635175510000|2021-10-25 15:25:10|549.1|548.7|548.9|548.6|549.1|548.7|548.9|548.5|364
1635175520000|2021-10-25 15:25:20|549.1|548.8|548.9|548.6|549.1|548.8|548.9|548.5|339
1635175530000|2021-10-25 15:25:30|548.7|548.4|548.9|548.5|549|548.6|548.7|548.3|5475
1635175540000|2021-10-25 15:25:40|548.7|548.6|548.9|548.6|548.9|548.6|548.7|548.4|3949
1635175550000|2021-10-25 15:25:50|548.7|548.4|548.9|548.6|548.9|548.6|548.7|548.4|0
1635175560000|2021-10-25 15:26:00|||||||||2027
1635175570000|2021-10-25 15:26:10|548.7|548.4|548.6|548.3|548.8|548.5|548.6|548.3|2005
1635175580000|2021-10-25 15:26:20|548.8|548.4|548.8|548.5|548.8|548.5|548.6|548.3|0
1635175590000|2021-10-25 15:26:30|549|548.3|548.6|548.2|549|548.5|548.5|548.2|5839
1635175600000|2021-10-25 15:26:40|548.8|548.4|548.8|548.4|548.8|548.4|548.8|548.4|0
1635175610000|2021-10-25 15:26:50|548.6|548.2|548.6|548.2|548.6|548.2|548.6|548.2|250
1635175620000|2021-10-25 15:27:00|548.8|548.4|548.7|548.4|548.8|548.4|548.7|548.4|901
1635175650000|2021-10-25 15:27:30|548.5|548.2|548.9|548.6|548.9|548.6|548.5|548.2|56
1635175660000|2021-10-25 15:27:40|548.7|548.4|548.7|548.4|548.7|548.4|548.7|548.4|0
1635175670000|2021-10-25 15:27:50|548.8|548.5|548.8|548.4|548.8|548.5|548.8|548.4|3045
1635175680000|2021-10-25 15:28:00|548.6|548.3|548.6|548.3|548.8|548.5|548.6|548.3|142
1635175690000|2021-10-25 15:28:10|548.7|548.5|548.9|548.5|548.9|548.5|548.7|548.3|0
1635175700000|2021-10-25 15:28:20|548.8|548.4|548.8|548.4|549|548.6|548.8|548.4|1391
1635175710000|2021-10-25 15:28:30|549|548.6|549|548.6|549|548.6|549|548.6|0
1635175720000|2021-10-25 15:28:40|548.8|548.5|548.8|548.5|549.3|548.9|548.8|548.5|4842
1635175730000|2021-10-25 15:28:50|549|548.7|549|548.7|549|548.7|549|548.7|0
1635175740000|2021-10-25 15:29:00|548.8|548.5|549|548.7|549|548.7|548.8|548.5|0
1635175750000|2021-10-25 15:29:10|548.8|548.5|549|548.6|549|548.6|548.6|548.3|3672
1635175760000|2021-10-25 15:29:20|548.8|548.4|548.8|548.4|548.8|548.4|548.5|548.1|2211
1635175770000|2021-10-25 15:29:30|548.6|548.2|548.8|548.4|549|548.6|548.6|548.2|4
1635175780000|2021-10-25 15:29:40|549|548.6|548.7|548.4|549|548.6|548.7|548.4|530
1635175790000|2021-10-25 15:29:50|548.9|548.6|548.9|548.5|549|548.7|548.9|548.5|0
1635231620000|2021-10-26 07:00:20|551.7|550.1|551.7|550.8|551.8|551|551.2|550.1|0
1635231630000|2021-10-26 07:00:30|551.6|550.9|551.4|550.3|551.8|550.9|551.4|550.2|0
1635231640000|2021-10-26 07:00:40|551.5|550.4|551.5|550.6|551.8|550.6|551.5|550.2|0
1635231650000|2021-10-26 07:00:50|551.6|550.7|551.4|550.6|551.8|550.8|551.4|550.5|0
1635231660000|2021-10-26 07:01:00|551.3|550.5|550.6|550.1|551.4|550.5|550.6|550|0
1635231670000|2021-10-26 07:01:10|551|550.2|550.6|549.8|551.3|550.5|550|549.4|0
1635231680000|2021-10-26 07:01:20|550.5|549.7|549.5|548.7|550.5|549.7|549.3|548.7|0
1635231690000|2021-10-26 07:01:30|549.4||549.3||549.4||549.2||0
1635231700000|2021-10-26 07:01:40|549.4|548.8|550.7|550.3|551.2|550.3|549.4|548.8|0
1635231710000|2021-10-26 07:01:50|550.6|550.1|550.4|549.4|550.8|550.1|550.3|549.3|0
1635231720000|2021-10-26 07:02:00|550.3|549.5|550.1|549.4|550.6|550.2|550.1|549.4|0
1635231730000|2021-10-26 07:02:10|550|549.3|550.3|549.4|550.3|549.4|549.3|549.1|4144
1635231750000|2021-10-26 07:02:30|550.2|549.5|550.3|549.3|551.1|550.2|550|549.1|77313
1635231760000|2021-10-26 07:02:40|550.4|549.4|550.5|549.8|550.6|550|550|549.3|51400
1635231770000|2021-10-26 07:02:50|550.4|549.9|550.3|549.4|551.1|550.2|550|549.3|7733
1635231780000|2021-10-26 07:03:00|550.5|549.7|550.8|550|550.9|550|550.3|549.3|703
1635231790000|2021-10-26 07:03:10|550.7|549.9|550|549.1|550.7|549.9|550|549.1|200
1635231800000|2021-10-26 07:03:20|550.2|549|549.9|549|550.2|549.7|549.9|549|1106
1635231810000|2021-10-26 07:03:30|549.8|548.9|549.9|549.3|550.2|549.4|549.5|548.7|2482
1635231820000|2021-10-26 07:03:40|550.1|549.5|549.7|548.8|550.4|549.7|549.7|548.8|17056
1635231830000|2021-10-26 07:03:50|549.6|548.9|549.9|549.1|550|549.2|549.5|548.9|64
1635231840000|2021-10-26 07:04:00|550|549.2|550.1|549.3|550.1|549.3|550|549.2|0
1635231850000|2021-10-26 07:04:10|550|549.2|549.9|548.9|550|549.2|549.9|548.8|0
1635231860000|2021-10-26 07:04:20||549||549||549||549|0
1635231870000|2021-10-26 07:04:30|550|549.1|550.2|549.5|550.2|549.5|550|549.1|0
1635231880000|2021-10-26 07:04:40|550.3||550||550.3||550||180
1635231890000|2021-10-26 07:04:50|550.1|549.6|551.2|550.5|551.5|550.5|550|549.5|9684
1635231900000|2021-10-26 07:05:00|551.1|550.4|551.1|550.3|551.1|550.4|550.7|550|833
1635231920000|2021-10-26 07:05:20|551.3|550.4|551.5|550.9|551.8|551.1|551.3|550.4|9191
1635231930000|2021-10-26 07:05:30|551.4|550.8|551.6|550.9|551.6|550.9|551.2|550.4|100
1635231960000|2021-10-26 07:06:00|551.5|550.8|551.6|550.7|551.6|550.8|551.2|550.4|0
1635231970000|2021-10-26 07:06:10|551.5|550.5|551.5|551|551.5|551.1|551.1|550.5|7078
1635231980000|2021-10-26 07:06:20|551.6|551.1|552.6|552.2|552.6|552.2|551.6|551.1|12515
1635231990000|2021-10-26 07:06:30|552.8|552.3|552.8|552.1|553|552.4|552.8|552.1|1150
1635232000000|2021-10-26 07:06:40|552.7|552.2|552.9|552.2|552.9|552.2|552.7|552.2|0
1635232010000|2021-10-26 07:06:50|553|552.3|553|552.4|553|552.4|553|552.3|0
1635232020000|2021-10-26 07:07:00||552.3||552.3||552.3||552.2|1000
1635232030000|2021-10-26 07:07:10|552.9|552.2|553|552.2|553|552.2|552.8|552.1|0
1635232040000|2021-10-26 07:07:20|553.1|553|553.2|552.3|553.3|553|552.8|551.9|38193
1635232050000|2021-10-26 07:07:30|553.1|552.4|552.5|552|553.5|553.4|552.5|551.7|12036
1635232060000|2021-10-26 07:07:40|552.4|551.8|551.6|551|552.4|551.8|551.6|551|1871
1635232070000|2021-10-26 07:07:50|551.8|551.1|551.5|551|551.8|551.3|551.5|551|1159
1635232080000|2021-10-26 07:08:00|551.4|550.8|551.4|550.6|551.4|550.8|551.4|550.6|440
1635232090000|2021-10-26 07:08:10||550.5||550.7||550.7||550.5|0
1635232100000|2021-10-26 07:08:20|551.3|550.8|551.4|550.8|551.4|550.8|551.2|550.8|0
1635232110000|2021-10-26 07:08:30|551.3|550.6|551.1|550.5|551.3|550.6|551|550.5|395
1635232120000|2021-10-26 07:08:40|551.3|550.6|551.9|551.2|551.9|551.2|551.3|550.6|523
1635232130000|2021-10-26 07:08:50|552|551.3|552|551.4|552|551.4|551.9|551.3|0
1635232140000|2021-10-26 07:09:00|551.9|551.5|551.2|550.5|551.9|551.5|551.1|550.5|2609
1635232150000|2021-10-26 07:09:10|551.1|550.4|550.8|550.4|551.4|550.4|550.8|550.4|794
1635232160000|2021-10-26 07:09:20|550.7|550.3|550.9|550.3|550.9|550.3|550.6|550|1465
1635232170000|2021-10-26 07:09:30|550.8|550.2|550.8|550.1|550.9|550.2|550.6|550|2097
1635232190000|2021-10-26 07:09:50|550.7|550|550.4|549.7|550.7|550|550.4|549.7|500
1635232200000|2021-10-26 07:10:00|550.3|549.6|550|549.3|550.3|549.6|549.6|548.9|4193
1635232210000|2021-10-26 07:10:10|549.9|549.2|549.8|549.2|549.9|549.2|549.8|549.1|187
1635232220000|2021-10-26 07:10:20|550|549.3|549.7|549.2|550|549.3|549.4|549.2|100
1635232230000|2021-10-26 07:10:30|549.8|549.3|551|550.4|551.1|550.4|549.8|549.3|9912
1635232240000|2021-10-26 07:10:40|551.1||551.1||551.2||551.1||0
1635232250000|2021-10-26 07:10:50|551|550.3|551.1|550.2|551.2|550.3|550.5|549.7|3493
1635232260000|2021-10-26 07:11:00|551.2|550.3|551.1|550.4|551.2|550.4|551.1|550.3|0
1635232270000|2021-10-26 07:11:10|550.8|550.3|551.1|550.2|551.2|550.3|550.8|550.1|0
1635232280000|2021-10-26 07:11:20|551|550.1|550.8|550.2|551|550.2|550.7|549.9|0
1635232290000|2021-10-26 07:11:30|551|550.3|551.1|550.5|551.1|550.5|551|550.3|0
1635232300000|2021-10-26 07:11:40||550.6||550.6||550.8||550.6|0
1635232310000|2021-10-26 07:11:50||550.7||550.7||550.7||550.7|0
1635232320000|2021-10-26 07:12:00|551|550.6|551.1|550.5|551.1|550.8|550.8|550.1|5965
1635232340000|2021-10-26 07:12:20|551|550.6|551.1|550.6|551.1|550.6|551|550.6|0
1635232360000|2021-10-26 07:12:40|551.3|550.7|551.8|551.2|551.9|551.3|551|550.5|11139
1635232370000|2021-10-26 07:12:50|551.9|551.5|552.5|552|552.5|552|551.9|551.5|10000
1635232380000|2021-10-26 07:13:00|||||||||40
1635232390000|2021-10-26 07:13:10|552.6|552.1|553.3|552.6|553.4|552.7|552.6|552.1|1000
1635232400000|2021-10-26 07:13:20|553.4||553.4||553.5||553.4||0
1635232410000|2021-10-26 07:13:30||552.7||552.7||552.7||552.7|0
1635232420000|2021-10-26 07:13:40|553.3|552.6|552.8|552.2|553.3|552.6|552.8|552.1|4812
1635232430000|2021-10-26 07:13:50|552.9|552.3|553.1|552.5|553.2|552.5|552.9|552.3|0
1635232440000|2021-10-26 07:14:00|553.3|552.6|553|552.3|553.3|552.7|553|552.3|364
1635232450000|2021-10-26 07:14:10||552.4||552.4||552.4||552.4|0
1635232460000|2021-10-26 07:14:20|553.2|552.5|553.2|552.6|553.3|552.6|553.2|552.5|400
1635232470000|2021-10-26 07:14:30||552.5||552.6||552.6||552.5|0
1635232480000|2021-10-26 07:14:40|553.3|552.7|553.4|552.9|553.6|552.9|553.3|552.7|0
1635232490000|2021-10-26 07:14:50||553||553||553||552.9|0
1635232500000|2021-10-26 07:15:00|553.6|553.1|553.4|552.9|553.6|553.3|553.2|552.9|6064
1635232520000|2021-10-26 07:15:20|553.5|553|553.7|553|553.7|553|553.5|553|0
1635232530000|2021-10-26 07:15:30|553.8|553.1|554|553.6|554.1|553.9|553.5|553|16084
1635232540000|2021-10-26 07:15:40|553.9|553.5|554|553.4|554.1|553.7|553.8|553.3|2860
1635232550000|2021-10-26 07:15:50|553.9|553.3|554.1|553.5|554.1|553.5|553.8|553.3|0
1635232560000|2021-10-26 07:16:00|554|553.4|553.8|553.3|554|553.4|553.8|553.3|306
1635232570000|2021-10-26 07:16:10|553.6|553.1|553.7|552.9|553.8|553.1|553.4|552.8|2543
1635232580000|2021-10-26 07:16:20|553.5|553|553.8|553.1|553.8|553.1|553.3|552.9|531
1635232590000|2021-10-26 07:16:30|553.9|553.2|554.1|553.6|554.1|553.6|553.9|553.2|0
1635232600000|2021-10-26 07:16:40|554|553.5|553.6|553|554|553.5|553.3|552.6|8773
1635232610000|2021-10-26 07:16:50|553.7|553.1|553.6|553.1|553.9|553.1|553.6|553.1|0
1635232620000|2021-10-26 07:17:00|553.5|553|553.2|552.7|553.5|553.1|553.2|552.7|2588
1635232630000|2021-10-26 07:17:10|553.1|552.8|553.4|553.1|553.4|553.1|553.1|552.8|3129
1635232640000|2021-10-26 07:17:20|553.3|552.9|553.4|553|553.4|553|553.1|552.6|1232
1635232650000|2021-10-26 07:17:30|553.6||553.6||553.7||553.6||0
1635232660000|2021-10-26 07:17:40|553.7|553.1|553.7|553.2|553.7|553.2|553.6|553.1|0
1635232680000|2021-10-26 07:18:00|553.6|553|553.1|552.7|553.6|553.2|553.1|552.3|6051
1635232690000|2021-10-26 07:18:10|553.2|552.8|553.3|552.8|553.4|552.8|553.2|552.8|0
1635232700000|2021-10-26 07:18:20|553.5|552.9|553.7|553.1|553.7|553.3|553.4|552.9|4220
1635232710000|2021-10-26 07:18:30||553.2||553.1||553.2||553.1|0
1635232720000|2021-10-26 07:18:40|553.9|553.2|553.9|553.2|553.9|553.2|553.7|553.2|909
1635232730000|2021-10-26 07:18:50||553.3||553.3||553.3||553.3|0
1635232740000|2021-10-26 07:19:00|553.7|553.2|553.1|552.7|553.9|553.2|552.6|552.5|7239
1635232750000|2021-10-26 07:19:10|553.2|552.8|553.8|553.3|553.8|553.3|553.2|552.8|0
1635232760000|2021-10-26 07:19:20|553.7|553.2|553.7|553.1|553.8|553.2|553.3|552.8|6251
1635232770000|2021-10-26 07:19:30|553.6|553|553.4|552.9|553.6|553.1|553.3|552.8|1899
1635232780000|2021-10-26 07:19:40|553.5|553|553.4|552.9|553.5|553.4|553.4|552.9|2184
1635232790000|2021-10-26 07:19:50|553.3|552.8|553|552.6|553.3|552.8|552.8|552.3|3978
1635232800000|2021-10-26 07:20:00|552.9|552.5|552.4|552.1|552.9|552.5|552.4|552|1359
1635232810000|2021-10-26 07:20:10|552.3|552|552.5|552|552.5|552.1|552.3|552|644
1635232820000|2021-10-26 07:20:20|552.4|552.1|552.7|552.1|552.7|552.1|552.4|552.1|1
1635232830000|2021-10-26 07:20:30|552.5|552|552.1|551.6|552.5|552|551.8|551.5|273
1635232840000|2021-10-26 07:20:40|552|551.5|552|551.5|552|551.5|552|551.5|0
1635232850000|2021-10-26 07:20:50|551.9|551.4|551.8|551.2|552|551.4|551.2|551|28566
1635232860000|2021-10-26 07:21:00|551.9|551.5|552.7|552.2|552.7|552.2|551.7|551.2|16
1635232870000|2021-10-26 07:21:10|552.6|552.1|552.1|551.6|552.6|552.1|552.1|551.6|2481
1635232880000|2021-10-26 07:21:20|552.2||552||552.2||552||0
1635232890000|2021-10-26 07:21:30|551.9|551.5|551.9|551.4|551.9|551.5|551.8|551.3|0
1635232900000|2021-10-26 07:21:40|551.8|551.3|551.6|551.1|551.8|551.3|551.4|551.1|0
1635232910000|2021-10-26 07:21:50|551.5|551|551.8|551.2|551.8|551.2|551.5|551|488
1635232920000|2021-10-26 07:22:00|551.9|551.3|552|551.5|552|551.5|551.9|551.3|0
1635232930000|2021-10-26 07:22:10|551.9|551.6|552|551.6|552|551.7|551.9|551.5|194
1635232940000|2021-10-26 07:22:20|552.2|551.7|552.4|552.1|552.7|552.1|552.2|551.7|1500
1635232950000|2021-10-26 07:22:30|552.5|552.4|552.4|551.9|552.7|552.4|552.4|551.8|1325
1635232960000|2021-10-26 07:22:40||551.8||551.8||551.8||551.8|0
1635232980000|2021-10-26 07:23:00|552.3|551.7|552.5|552|553|552.3|552.2|551.6|939
1635232990000|2021-10-26 07:23:10|552.4|551.9|552.2|551.8|552.5|551.9|552.1|551.7|1050
1635233000000|2021-10-26 07:23:20|552.3|551.7|552.8|552.2|552.8|552.2|552.3|551.7|109
1635233010000|2021-10-26 07:23:30|552.4|552.1|552.1|551.7|552.6|552.1|552.1|551.7|155
1635233020000|2021-10-26 07:23:40|552.2||552.2||552.2||552.1||0
1635233040000|2021-10-26 07:24:00|552.3|551.8|552.5|552|552.8|552.2|552.3|551.8|1057
1635233050000|2021-10-26 07:24:10|552.4|551.9|552.4|551.9|552.4|551.9|552.4|551.9|0
1635233060000|2021-10-26 07:24:20|552.2|551.8|552.1|551.7|552.2|551.8|552.1|551.7|0
1635233070000|2021-10-26 07:24:30|552.2|551.8|552.2|551.7|552.3|552|552.2|551.7|1048
1635233080000|2021-10-26 07:24:40|552.1|551.8|552.2|551.8|552.3|551.8|552.1|551.8|0
1635233090000|2021-10-26 07:24:50|552.3|551.9|552.4|551.9|552.5|551.9|552.3|551.9|0
1635233100000|2021-10-26 07:25:00|552.5|552|552.4|552|552.5|552|552.4|552|0
1635233110000|2021-10-26 07:25:10|552.5|551.9|552.9|552.4|552.9|552.4|552.5|551.9|0
1635233120000|2021-10-26 07:25:20|553|552.5|553|552.6|553.1|552.6|553|552.5|200
1635233130000|2021-10-26 07:25:30|553.1||553.2||553.3||553||0
1635233140000|2021-10-26 07:25:40|553.1|552.7|553.2|552.7|553.2|552.7|553|552.7|0
1635233150000|2021-10-26 07:25:50|553|552.6|552.6|552.1|553|552.6|552.6|552.1|1746
1635233160000|2021-10-26 07:26:00|552.7|552.3|552.8|552.1|552.9|552.3|552.7|552.1|0
1635233180000|2021-10-26 07:26:20||552.3||552.3||552.4||552.3|0
1635233190000|2021-10-26 07:26:30|552.9|552.4|552.9|552.4|552.9|552.4|552.9|552.4|350
1635233200000|2021-10-26 07:26:40|553|552.5|553.6|553|553.6|553|553|552.5|6
1635233220000|2021-10-26 07:27:00|553.5|552.9|553.6|553|553.6|553|553.5|552.9|0
1635233230000|2021-10-26 07:27:10|553.8|553.1|553.9|553.5|554.1|553.6|553.8|553.1|1110
1635233240000|2021-10-26 07:27:20|554|553.4|554.1|553.5|554.1|553.5|554|553.4|0
1635233250000|2021-10-26 07:27:30|554.2|553.6|554.5|553.9|554.6|553.9|554.2|553.6|647
1635233270000|2021-10-26 07:27:50|554.4|553.8|554.1|553.8|554.4|553.8|554.1|553.7|4013
1635233280000|2021-10-26 07:28:00|554.2|553.9|554.6|554|554.6|554.4|554.2|553.9|1285
1635233290000|2021-10-26 07:28:10|554.5|554.1|554.8|554.3|554.9|554.3|554.5|554.1|0
1635233310000|2021-10-26 07:28:30|554.9|554.4|554.9|554.4|555|554.4|554.9|554.4|0
1635233320000|2021-10-26 07:28:40|554.8|554.3|554.9|554.4|555|554.5|554.8|554.3|2000
1635233330000|2021-10-26 07:28:50|554.8|554.3|554.6|554.1|554.8|554.3|554.5|554.1|262
1635233340000|2021-10-26 07:29:00|554.5|554.2|554.6|554.1|554.8|554.3|554.5|554.1|704
1635233350000|2021-10-26 07:29:10|554.7|554.2|554.8|554.5|554.8|554.5|554.7|554.2|0
1635233360000|2021-10-26 07:29:20|554.9|554.6|555.3|554.9|555.4|554.9|554.9|554.6|2048
1635233370000|2021-10-26 07:29:30|555.2|554.8|555.4|555|555.4|555|555.2|554.7|0
1635233390000|2021-10-26 07:29:50|555.3|554.9|554.9|554.5|555.3|554.9|554.7|554.3|4080
1635233400000|2021-10-26 07:30:00|554.8|554.6|554.8|554.6|554.8|554.6|554.8|554.6|0
1635233410000|2021-10-26 07:30:10|554.7|554.4|554.7|554.3|554.7|554.4|554.7|554.2|2
1635233420000|2021-10-26 07:30:20|554.6|554.2|554|553.6|554.6|554.2|554|553.6|6278
1635233430000|2021-10-26 07:30:30|554.1||554.1||554.2||554.1||0
1635233450000|2021-10-26 07:30:50|553.5|553.4|553.7|553.3|554.1|553.5|553.5|553.3|5000
1635233460000|2021-10-26 07:31:00|553.6|553.2|554|553.6|554.1|553.7|553.5|553.2|890
1635233470000|2021-10-26 07:31:10|554.1|553.7|554.1|553.7|554.1|553.7|554.1|553.7|0
1635233480000|2021-10-26 07:31:20|554.2|553.8|554.1|553.6|554.2|554|554.1|553.6|1995
1635233490000|2021-10-26 07:31:30|554.2|553.7|554.2|553.7|554.2|553.7|554.1|553.6|0
1635233510000|2021-10-26 07:31:50|554.1|553.6|554.1|553.6|554.1|553.6|554.1|553.6|0
1635233520000|2021-10-26 07:32:00|554|553.7|554.1|553.7|554.1|553.7|554|553.7|280
1635233530000|2021-10-26 07:32:10|554|553.6|554.6|554.2|554.6|554.2|554|553.6|903
1635233540000|2021-10-26 07:32:20|554.7|554.1|554.2|553.7|554.7|554.1|554.2|553.7|298
1635233550000|2021-10-26 07:32:30|554.3|553.8|554.3|553.8|554.3|553.8|554.3|553.8|0
1635233570000|2021-10-26 07:32:50|554.2|553.7|554.3|553.8|554.4|553.8|554.2|553.7|0
1635233580000|2021-10-26 07:33:00|554.2|553.7|554.3|554|554.4|554.3|554.2|553.6|12589
1635233590000|2021-10-26 07:33:10|554.4||554.4||554.5||554.4||50
1635233600000|2021-10-26 07:33:20|554.3|553.9|554|553.7|554.3|553.9|554|553.7|403
1635233610000|2021-10-26 07:33:30|554.1|553.8|554.4|554|554.4|554|554.1|553.8|2244
1635233620000|2021-10-26 07:33:40|554.3|553.9|554.4|554.1|554.4|554.1|554.3|553.9|0
1635233630000|2021-10-26 07:33:50|554.5|554.4|554.5|554.1|555|554.6|554.4|554|8246
1635233640000|2021-10-26 07:34:00|554.6|554.2|554.5|554.2|554.7|554.3|554.5|554.2|800
1635233650000|2021-10-26 07:34:10|554.4|554|554.5|554|554.5|554|554.3|553.9|2
1635233660000|2021-10-26 07:34:20|554.6|554.1|554.9|554.4|555|554.4|554.6|554.1|1826
1635233670000|2021-10-26 07:34:30||554.3||554.4||554.4||554.3|0
1635233680000|2021-10-26 07:34:40|||||||||200
1635233700000|2021-10-26 07:35:00|555|554.5|555.4|555.3|555.4|555.3|555|554.5|2002
1635233710000|2021-10-26 07:35:10|555.3|555.1|555.3|555|555.6|555.1|555.1|554.7|3503
1635233720000|2021-10-26 07:35:20|||||||||500
1635233730000|2021-10-26 07:35:30|555.5|555.1|555.6|555|555.6|555.2|555.5|555|52
1635233740000|2021-10-26 07:35:40|555.7|555.1|555.6|555.1|555.9|555.3|555.6|555.1|0
1635233750000|2021-10-26 07:35:50|555.5||555.5||555.5||555.5||0
1635233760000|2021-10-26 07:36:00|555.6|555.2|555.7|555.3|555.8|555.3|555.6|555.2|0
1635233770000|2021-10-26 07:36:10||555.4||555.4||555.4||555.4|0
1635233780000|2021-10-26 07:36:20|555.6|555.5|555.5|555.1|555.6|555.5|555.4|555|105
1635233790000|2021-10-26 07:36:30|555.6|555.2|555.7|555.3|555.7|555.3|555.6|555.2|0
1635233810000|2021-10-26 07:36:50|555.6|555.2|555.7|555.3|555.7|555.3|555.6|555.1|0
1635233820000|2021-10-26 07:37:00|555.6|555.2|555.7|555.1|555.7|555.2|555.6|555.1|0
1635233830000|2021-10-26 07:37:10|555.6||555.6||555.6||555.6||0
1635233840000|2021-10-26 07:37:20|555.7|555.2|555.7|555.3|555.7|555.3|555.7|555.2|0
1635233850000|2021-10-26 07:37:30|555.6|555.2|555.7|555.1|555.7|555.2|555.6|555.1|0
1635233860000|2021-10-26 07:37:40|555.1|555|555.6|555.3|555.7|555.3|555.1|555|5035
1635233870000|2021-10-26 07:37:50||555.2||555.3||555.3||555.2|0
1635233880000|2021-10-26 07:38:00|555.5||555.5||555.5||555.5||0
1635233890000|2021-10-26 07:38:10|555.6|555.4|555.6|555.2|555.7|555.4|555.3|555|33277
1635233900000|2021-10-26 07:38:20|555.7|555.3|555.7|555.4|555.7|555.5|555.7|555.3|0
1635233910000|2021-10-26 07:38:30|555.6|555.5|555.6|555.3|555.7|555.5|555.3|555.2|5888
1635233920000|2021-10-26 07:38:40|555.5|555.2|555.7|555.3|555.7|555.3|555.5|555.2|0
1635233930000|2021-10-26 07:38:50||555.4||555.4||555.4||555.4|0
1635233940000|2021-10-26 07:39:00|555.8|555.5|556.7|556.3|556.7|556.3|555.8|555.5|12054
1635233960000|2021-10-26 07:39:20|556.5|556.4|556.7|556.4|556.7|556.4|556.4|556.2|5170
1635233970000|2021-10-26 07:39:30|556.8|556.6|557.1|556.6|557.2|556.7|556.8|556.6|702
1635233980000|2021-10-26 07:39:40|557.2|556.7|557.2|556.8|557.5|556.9|557.1|556.6|6523
1635234000000|2021-10-26 07:40:00|557.3|556.9|557.4|556.9|557.4|556.9|557.3|556.9|0
1635234010000|2021-10-26 07:40:10|557.3|556.8|557.2|556.8|557.3|556.8|557.2|556.8|0
1635234020000|2021-10-26 07:40:20|557.1|556.6|557.4|556.9|557.4|556.9|556.8|556.5|2
1635234030000|2021-10-26 07:40:30|557.5|557|557.5|557.2|557.6|557.2|557.4|557|2150
1635234040000|2021-10-26 07:40:40|557.6|557.5|557.6|557.2|557.9|557.5|557.6|557.2|7524
1635234050000|2021-10-26 07:40:50|557.5|557.1|557.6|557.1|557.6|557.1|557.2|556.6|6103
1635234060000|2021-10-26 07:41:00|557.7|557.2|557.5|557.1|557.8|557.3|557.4|557|0
1635234080000|2021-10-26 07:41:20|557.6|557.2|557.9|557.5|557.9|557.6|557.6|557.2|1150
1635234120000|2021-10-26 07:42:00|557.8|557.6|557.8|557.5|557.9|557.6|557.8|557.5|1000
1635234130000|2021-10-26 07:42:10|557.7|557.4|557.5|557.2|557.7|557.4|557.5|557.2|2137
1635234140000|2021-10-26 07:42:20|557.8|557.3|558.2|557.9|558.6|558.1|557.8|557.3|43060
1635234150000|2021-10-26 07:42:30|558.3|558|558.3|557.9|558.5|558|558.3|557.9|718
1635234160000|2021-10-26 07:42:40|558.2||558.2||558.3||558.1||250
1635234170000|2021-10-26 07:42:50|558.1|558|558.2|557.9|558.9|558.3|558.1|557.9|20709
1635234180000|2021-10-26 07:43:00|558.3|558|558.4|558|558.6|558|558.3|558|0
1635234190000|2021-10-26 07:43:10|558.3|557.9|558.3|557.8|558.3|557.9|557.9|557.8|1240
1635234200000|2021-10-26 07:43:20|558.2|557.9|558.3|557.8|558.3|557.9|558.2|557.8|30
1635234210000|2021-10-26 07:43:30|558.4|557.9|558.1|557.8|558.4|557.9|558.1|557.8|773
1635234220000|2021-10-26 07:43:40|558|557.7|558.1|557.7|558.1|557.7|557.9|557.7|1011
1635234230000|2021-10-26 07:43:50|558|557.6|558.1|557.5|558.1|557.6|557.8|557.3|1822
1635234240000|2021-10-26 07:44:00|558|557.4|557.7|557.1|558|557.5|557.7|557.1|0
1635234260000|2021-10-26 07:44:20|557.8|557.2|558|557.5|558|557.5|557.8|557.2|0
1635234270000|2021-10-26 07:44:30|557.9|557.6|558|557.7|558|557.7|557.5|557|20200
1635234290000|2021-10-26 07:44:50|558.1|557.8|558.3|558|558.3|558|558.1|557.8|20000
1635234300000|2021-10-26 07:45:00|558.4|558.1|558.6|558.2|558.6|558.2|558.3|558.1|1390
1635234310000|2021-10-26 07:45:10|558.7|558.3|558.2|557.8|558.8|558.6|557.9|557.5|13116
1635234320000|2021-10-26 07:45:20||557.9||557.8||557.9||557.8|0
1635234330000|2021-10-26 07:45:30|558.1|557.9|557.8|557.5|558.1|557.9|557.7|557.3|825
1635234340000|2021-10-26 07:45:40|557.9||557.9||557.9||557.9||0
1635234350000|2021-10-26 07:45:50||557.6||557.5||557.6||557.5|770
1635234360000|2021-10-26 07:46:00|557.8|557.6|558|557.7|558.2|557.8|557.6|557.6|2526
1635234370000|2021-10-26 07:46:10|558.1|557.6|557.7|557.3|558.1|557.6|557.6|557.3|558
1635234380000|2021-10-26 07:46:20|557.6|557.2|557.7|557.3|557.8|557.5|557.6|557.2|2296
1635234390000|2021-10-26 07:46:30|557.6|557.2|557.7|557.3|557.7|557.3|557.4|557|649
1635234400000|2021-10-26 07:46:40|557.8|557.2|557.7|557.4|557.8|557.4|557.6|557.1|0
1635234410000|2021-10-26 07:46:50||557.3||557.3||557.3||557.3|0
1635234420000|2021-10-26 07:47:00|557.6|557.2|557.6|557.2|557.6|557.2|557.6|557.1|0
1635234430000|2021-10-26 07:47:10|557.7|557.3|557.6|557.3|557.8|557.4|557.5|557.1|1800
1635234440000|2021-10-26 07:47:20|557.7|557.4|557.3|557.1|557.7|557.4|557.3|557.1|5183
1635234450000|2021-10-26 07:47:30|557.2|557|557.1|556.8|557.5|557.1|557|556.6|1080
1635234460000|2021-10-26 07:47:40|557||557.1||557.1||557||0
1635234470000|2021-10-26 07:47:50|557.2|556.9|557.1|556.6|557.5|557.3|557|556.6|9506
1635234480000|2021-10-26 07:48:00|557|556.7|556.5|556.1|557|556.7|556.2|555.8|4928
1635234490000|2021-10-26 07:48:10|556.6|556.2|557.2|556.7|557.2|556.7|556.6|556.2|1962
1635234500000|2021-10-26 07:48:20|557.1|556.6|556.9|556.6|557.1|556.6|556.9|556.6|0
1635234510000|2021-10-26 07:48:30|557|556.5|556.7|556.2|557.3|557.2|556.6|556.2|15758
1635234520000|2021-10-26 07:48:40|556.6|556.1|556.6|556.1|556.6|556.1|556.6|556.1|0
1635234540000|2021-10-26 07:49:00|556.7|556.2|556.1|555.8|556.7|556.2|556|555.8|3908
1635234550000|2021-10-26 07:49:10|556.2|555.9|556.4|555.9|556.5|555.9|556.2|555.9|0
1635234560000|2021-10-26 07:49:20||556||556||556||556|0
1635234570000|2021-10-26 07:49:30|556.3|555.9|556.4|556|556.4|556|556.2|555.9|1100
1635234580000|2021-10-26 07:49:40|556.5|556.1|557.1|556.7|557.1|556.7|556.4|556|13392
1635234590000|2021-10-26 07:49:50|557.2|556.8|557.2|556.9|557.2|556.9|557.2|556.8|1000
1635234600000|2021-10-26 07:50:00|557.1|556.8|556.8|556.3|557.1|556.8|556.7|556.2|1573
1635234610000|2021-10-26 07:50:10|556.9|556.5|556.8|556.5|556.9|556.5|556.8|556.5|616
1635234620000|2021-10-26 07:50:20|556.9|556.6|557.1|556.7|557.1|556.7|556.9|556.5|2150
1635234630000|2021-10-26 07:50:30|557.2|556.8|557|556.8|557.2|556.9|557|556.8|1676
1635234650000|2021-10-26 07:50:50|556.9|556.6|556.8|556.5|557|556.6|556.8|556.4|326
1635234660000|2021-10-26 07:51:00|556.9|556.4|558.4|558|558.5|558|556.8|556.3|69168
1635234670000|2021-10-26 07:51:10|558.5|558.1|558.7|558.1|558.7|558.1|558.5|558.1|0
1635234680000|2021-10-26 07:51:20|558.8|558.2|558.7|558.3|558.8|558.3|558.4|558.2|1554
1635234690000|2021-10-26 07:51:30|558.8|558.4|558.7|558.4|558.8|558.4|558.7|558.4|0
1635234700000|2021-10-26 07:51:40|558.8|558.5|558.8|558.5|558.8|558.5|558.8|558.5|0
1635234710000|2021-10-26 07:51:50|558.7|558.6|558.8|558.5|558.8|558.7|558.7|558.4|1592
1635234720000|2021-10-26 07:52:00|559|558.6|558.9|558.7|559|558.9|558.9|558.6|981
1635234730000|2021-10-26 07:52:10||558.6||558.7||558.7||558.6|0
1635234740000|2021-10-26 07:52:20||558.6||558.7||558.7||558.5|0
1635234760000|2021-10-26 07:52:40|558.8|558.6|559|558.8|559|558.8|558.8|558.5|2570
1635234770000|2021-10-26 07:52:50|558.9|558.7|558.5|558.2|559|558.7|558.3|558|17800
1635234780000|2021-10-26 07:53:00|558.6|558.1|558.3|558|558.6|558.1|558.2|558|1005
1635234790000|2021-10-26 07:53:10|558.2|557.9|558|557.8|558.3|558|557.8|557.6|35890
1635234800000|2021-10-26 07:53:20|558.2|557.9|558.2|557.8|558.5|558|557.8|557.6|11078
1635234810000|2021-10-26 07:53:30|558.1|557.9|558.1|557.9|558.1|557.9|558.1|557.9|0
1635234840000|2021-10-26 07:54:00|558.2|558|558.5|558.2|558.8|558.5|558.2|558|15339
1635234850000|2021-10-26 07:54:10|558.4||558.5||558.5||558.3||338
1635234860000|2021-10-26 07:54:20|558.4|558.3|558.8|558.4|558.9|558.5|558.4|558.2|1364
1635234870000|2021-10-26 07:54:30|558.7|558.5|558.8|558.6|558.8|558.6|558.6|558.3|2943
1635234880000|2021-10-26 07:54:40|558.9||558.8||558.9||558.7||0
1635234890000|2021-10-26 07:54:50|558.7|558.5|558.5|558.2|558.8|558.5|558.5|558.2|910
1635234900000|2021-10-26 07:55:00|558.7|558.3|558.7|558.4|558.8|558.5|558.5|558.2|6295
1635234910000|2021-10-26 07:55:10|558.8|558.5|558.9|558.6|559|558.6|558.8|558.4|220
1635234920000|2021-10-26 07:55:20|558.8|558.5|558.8|558.4|558.8|558.5|558.7|558.3|0
1635234930000|2021-10-26 07:55:30|558.7|558.5|558.4|558.1|558.9|558.5|558.4|558.1|2451
1635234940000|2021-10-26 07:55:40|558.3|558|558.4|558|558.4|558|558.3|557.9|0
1635234950000|2021-10-26 07:55:50|558.3||558.3||558.3||558.3||0
1635234960000|2021-10-26 07:56:00|558.4|557.9|558.3|557.9|558.4|558|558.3|557.8|0
1635234990000|2021-10-26 07:56:30|558.4|558|558.5|558.2|558.6|558.2|558.4|558|2502
1635235000000|2021-10-26 07:56:40|558.6|558.3|558.9|558.5|558.9|558.5|558.6|558.3|0
1635235010000|2021-10-26 07:56:50||558.6||558.6||558.6||558.6|0
1635235020000|2021-10-26 07:57:00|558.8|558.5|558.5|558|558.8|558.5|558.3|557.9|2500
1635235030000|2021-10-26 07:57:10|558.6|558.1|558.7|558.4|558.7|558.4|558.6|558.1|3000
1635235040000|2021-10-26 07:57:20|558.8|558.5|558.9|558.5|558.9|558.6|558.8|558.4|1353
1635235060000|2021-10-26 07:57:40|559|558.6|559|558.6|559|558.6|559|558.6|0
1635235080000|2021-10-26 07:58:00|559.1|558.7|559.4|559.2|559.8|559.5|559.1|558.7|104767
1635235090000|2021-10-26 07:58:10|559.3|559|559.6|559.2|559.6|559.2|559.2|559|1007
1635235100000|2021-10-26 07:58:20|559.7|559.3|559.7|559.3|559.7|559.3|559.6|559.3|0
1635235110000|2021-10-26 07:58:30|559.6|559.4|559.6|559.4|559.6|559.4|559.6|559.4|0
1635235120000|2021-10-26 07:58:40|559.5|559.3|559.8|559.6|559.8|559.6|559.5|559.3|4330
1635235130000|2021-10-26 07:58:50|559.7|559.5|559.7|559.5|559.7|559.5|559.7|559.5|490
1635235140000|2021-10-26 07:59:00|559.8|559.6|559.8|559.5|560|559.7|559.8|559.5|121
1635235150000|2021-10-26 07:59:10|559.7||559.8||559.8||559.7||0
1635235160000|2021-10-26 07:59:20|559.7|559.6|559.8|559.5|559.8|559.6|559.7|559.5|500
1635235170000|2021-10-26 07:59:30|559.9|559.6|560|559.7|560|559.7|559.9|559.6|1015
1635235180000|2021-10-26 07:59:40|559.9|559.6|560|559.7|560|559.7|559.9|559.6|0
1635235190000|2021-10-26 07:59:50|559.9|559.6|559.6|559.4|560|559.7|559.6|559.3|11659
1635235200000|2021-10-26 08:00:00|559.5||559.7||559.7||559.5||0
1635235210000|2021-10-26 08:00:10|559.8|559.5|559.9|559.5|559.9|559.5|559.8|559.4|0
1635235220000|2021-10-26 08:00:20||559.4||559.4||559.4||559.4|0
1635235240000|2021-10-26 08:00:40|559.8|559.5|559.7|559.4|559.9|559.5|559.7|559.4|0
1635235250000|2021-10-26 08:00:50|559.8|559.5|559.9|559.5|559.9|559.5|559.8|559.4|290
1635235260000|2021-10-26 08:01:00|559.8|559.4|559.7|559.4|559.9|559.5|559.5|559.2|1623
1635235270000|2021-10-26 08:01:10|559.8|559.5|559.7|559.2|559.9|559.5|559.6|559.1|0
1635235280000|2021-10-26 08:01:20|559.8|559.3|559.7|559.4|559.9|559.4|559.7|559.3|2000
1635235290000|2021-10-26 08:01:30|559.8|559.3|559.9|559.4|559.9|559.4|559.7|559.3|0
1635235300000|2021-10-26 08:01:40|559.7|559.5|559.9|559.4|559.9|559.6|559.7|559.4|3500
1635235310000|2021-10-26 08:01:50|559.8|559.3|559.7|559.4|559.8|559.4|559.7|559.3|0
1635235320000|2021-10-26 08:02:00|559.8|559.3|559.8|559.4|559.9|559.4|559.7|559.3|0
1635235330000|2021-10-26 08:02:10|559.7|559.5|559.7|559.2|559.7|559.5|559.7|559.2|0
1635235340000|2021-10-26 08:02:20|559.6|559.3|559.1|558.9|559.6|559.3|559.1|558.9|2026
1635235350000|2021-10-26 08:02:30|559.2|558.8|559.3|558.8|559.3|558.8|559.2|558.7|0
1635235360000|2021-10-26 08:02:40||558.9||558.9||559||558.9|0
1635235370000|2021-10-26 08:02:50|559.4|559|559.5|559.1|559.5|559.2|559.4|559|1021
1635235380000|2021-10-26 08:03:00|559.6|559.2|559.7|559.3|559.7|559.3|559.6|559.2|0
1635235390000|2021-10-26 08:03:10||559.4||559.4||559.4||559.4|0
1635235400000|2021-10-26 08:03:20|559.8|559.5|559.8|559.5|559.8|559.5|559.8|559.5|1000
1635235410000|2021-10-26 08:03:30|559.7|559.4|559.7|559.4|559.7|559.4|559.7|559.4|0
1635235420000|2021-10-26 08:03:40|559.8|559.5|559.7|559.5|559.9|559.5|559.7|559.4|2200
1635235440000|2021-10-26 08:04:00|559.8||559.8||559.8||559.8||0
1635235450000|2021-10-26 08:04:10|559.9|559.6|559.9|559.6|559.9|559.6|559.9|559.6|0
1635235470000|2021-10-26 08:04:30||559.7||559.7||559.7||559.7|100
1635235480000|2021-10-26 08:04:40|560|559.8|560.1|559.8|560.2|560|560|559.8|36013
1635235490000|2021-10-26 08:04:50|560|559.7|560.1|559.8|560.2|560|560|559.7|7294
1635235500000|2021-10-26 08:05:00|560.2|559.7|560.3|559.9|560.3|559.9|560.2|559.7|500
1635235510000|2021-10-26 08:05:10|560.4|560|560.1|559.7|560.5|560.1|560.1|559.7|1437
1635235520000|2021-10-26 08:05:20||559.8||559.8||559.8||559.8|0
1635235530000|2021-10-26 08:05:30|560|559.7|560|559.7|560|559.8|560|559.7|1200
1635235540000|2021-10-26 08:05:40|559.9|559.8|560.1|559.8|560.1|559.8|559.9|559.8|0
1635235550000|2021-10-26 08:05:50|560|559.7|560|559.7|560|559.7|560|559.7|0
1635235560000|2021-10-26 08:06:00||559.8||559.8||559.8||559.8|0
1635235570000|2021-10-26 08:06:10|559.9|559.7|559.6|559.3|559.9|559.7|559.2|558.9|47525
1635235580000|2021-10-26 08:06:20|559.5|559.2|559.3|559.1|559.5|559.2|559.3|559.1|1200
1635235590000|2021-10-26 08:06:30|559.4|559.2|559.3|559.1|559.4|559.2|559.3|559.1|1000
1635235600000|2021-10-26 08:06:40|559.4|559.2|559.4|559.1|559.4|559.2|559.4|559.1|1000
1635235610000|2021-10-26 08:06:50||559.2||559.1||559.2||559.1|0
1635235620000|2021-10-26 08:07:00|559.5|559.2|559.6|559.3|559.6|559.3|559.4|559.1|517
1635235630000|2021-10-26 08:07:10||559.2||559.3||559.3||559.2|0
1635235640000|2021-10-26 08:07:20|559.7|559.4|559.9|559.7|559.9|559.7|559.7|559.4|0
1635235650000|2021-10-26 08:07:30|560|559.8|560.2|559.9|560.2|560|560|559.8|1000
1635235660000|2021-10-26 08:07:40||560||559.9||560||559.9|0
1635235670000|2021-10-26 08:07:50|560.3|560|560.1|559.9|560.3|560|560.1|559.9|0
1635235680000|2021-10-26 08:08:00|560.2|560|560.3|560|560.3|560|560.1|560|0
1635235690000|2021-10-26 08:08:10|560.2|559.9|559.8|559.5|560.2|559.9|559.8|559.5|1865
1635235710000|2021-10-26 08:08:30|559.7|559.4|559.6|559.4|559.7|559.5|559.6|559.4|0
1635235720000|2021-10-26 08:08:40|559.5|559.3|559.2|559|559.5|559.3|559.2|559|4299
1635235730000|2021-10-26 08:08:50|559.3||559.3||559.3||559.3||0
1635235740000|2021-10-26 08:09:00|559.4|559.1|559.9|559.5|560|559.8|559.4|559|8195
1635235750000|2021-10-26 08:09:10|559.8|559.6|559.8|559.6|559.8|559.6|559.8|559.6|0
1635235760000|2021-10-26 08:09:20|559.7|559.5|560.5|560.3|560.5|560.3|559.6|559.4|12161
1635235770000|2021-10-26 08:09:30|560.6|560.4|560.8|560.5|560.8|560.6|560.6|560.4|4068
1635235780000|2021-10-26 08:09:40||560.6||560.6||560.6||560.5|900
1635235790000|2021-10-26 08:09:50|560.9|560.7|561.4|561|561.4|561.1|560.9|560.6|32149
1635235800000|2021-10-26 08:10:00|561.5|561.1|561.4|561|561.6|561.1|561.2|561|1000
1635235820000|2021-10-26 08:10:20|561.5|561.1|561.5|561.2|561.6|561.2|561.4|561.1|0
1635235830000|2021-10-26 08:10:30|561.6|561.3|561.6|561.3|561.6|561.3|561.5|561.3|1000
1635235840000|2021-10-26 08:10:40|561.5|561|561.2|560.9|561.5|561|561.1|560.9|8657
1635235850000|2021-10-26 08:10:50|561.1|561|561.2|560.9|561.2|561|561.1|560.9|0
1635235860000|2021-10-26 08:11:00|561.1|560.7|561.1|560.9|561.2|560.9|561|560.7|342
1635235870000|2021-10-26 08:11:10|561.3|561.2|561.2|560.9|561.3|561.2|561.1|560.9|6992
1635235880000|2021-10-26 08:11:20|561.1|561|561.4|561|561.5|561.1|561.1|561|1000
1635235890000|2021-10-26 08:11:30|561|560.9|561.3|561|561.4|561|561|560.9|2995
1635235900000|2021-10-26 08:11:40|561|560.9|561.3|560.9|561.3|561|561|560.9|1270
1635235910000|2021-10-26 08:11:50|561.2|560.7|561.1|560.9|561.2|560.9|561.1|560.7|5000
1635235920000|2021-10-26 08:12:00|561|560.4|560.8|560.4|561.1|560.7|560.7|560.3|14892
1635235930000|2021-10-26 08:12:10|560.7|560.5|561.3|560.8|561.3|561|560.7|560.5|2305
1635235940000|2021-10-26 08:12:20|561.1|560.9|561.1|561|561.1|561|560.8|560.7|6230
1635235950000|2021-10-26 08:12:30|561.2|560.9|561.2|560.9|561.3|561.1|561.1|560.8|6852
1635235960000|2021-10-26 08:12:40|561.1|560.8|560.9|560.4|561.1|560.8|560.8|560.4|1074
1635235970000|2021-10-26 08:12:50|560.8||560.9||560.9||560.8||1500
1635235980000|2021-10-26 08:13:00|560.8|560.5|561|560.6|561.1|560.9|560.8|560.5|3541
1635235990000|2021-10-26 08:13:10|560.9||560.9||560.9||560.9||0
1635236000000|2021-10-26 08:13:20||560.5||560.6||560.6||560.5|80
1635236010000|2021-10-26 08:13:30|560.8|560.5|561|560.7|561|560.7|560.7|560.5|2935
1635236020000|2021-10-26 08:13:40|560.9|560.6|560.9|560.5|560.9|560.6|560.9|560.5|0
1635236030000|2021-10-26 08:13:50|561|560.6|561|560.6|561.2|560.8|561|560.6|21951
1635236040000|2021-10-26 08:14:00|560.9|560.7|560.8|560.5|560.9|560.7|560.8|560.4|0
1635236050000|2021-10-26 08:14:10|560.9|560.6|560.9|560.6|561|560.8|560.9|560.6|602
1635236060000|2021-10-26 08:14:20|560.8|560.5|560.8|560.5|560.9|560.6|560.8|560.4|1500
1635236070000|2021-10-26 08:14:30|560.9|560.4|560.8|560.4|560.9|560.4|560.8|560.4|0
1635236080000|2021-10-26 08:14:40|560.7|560.5|560.7|560.5|560.7|560.5|560.7|560.5|0
1635236090000|2021-10-26 08:14:50|560.8||560.8||560.8||560.8||0
1635236100000|2021-10-26 08:15:00|560.7||560.7||560.8||560.7||0
1635236110000|2021-10-26 08:15:10|560.6|560.4|560.3|560|560.6|560.4|560.3|560|4725
1635236120000|2021-10-26 08:15:20||560.1||560||560.1||560|650
1635236130000|2021-10-26 08:15:30|560.2|559.9|560.1|559.9|560.2|559.9|560.1|559.9|2183
1635236140000|2021-10-26 08:15:40|560|559.8|560.1|559.9|560.1|559.9|559.9|559.8|880
1635236150000|2021-10-26 08:15:50|560.2|560|560.3|560|560.3|560.1|560.2|559.9|1832
1635236160000|2021-10-26 08:16:00|560.2|560.1|560.9|560.6|560.9|560.6|560.2|560.1|5001
1635236170000|2021-10-26 08:16:10|561|560.7|561.1|560.8|561.1|560.9|561|560.7|21000
1635236180000|2021-10-26 08:16:20|561|560.9|561|560.6|561|560.9|560.9|560.5|3033
1635236190000|2021-10-26 08:16:30||560.7||560.8||560.8||560.7|0
1635236200000|2021-10-26 08:16:40|561.1|560.9|561.2|560.8|561.3|560.9|561.1|560.8|2760
1635236210000|2021-10-26 08:16:50|561.1||561.1||561.1||561.1||0
1635236220000|2021-10-26 08:17:00|560.9|560.7|561.2|560.8|561.3|560.9|560.9|560.7|500
1635236230000|2021-10-26 08:17:10|560.8|560.7|561.2|560.9|561.3|561|560.8|560.7|5965
1635236240000|2021-10-26 08:17:20|561.1|560.8|561.1|560.9|561.1|560.9|560.8|560.7|24269
1635236250000|2021-10-26 08:17:30|561.2|561|561.1|560.9|561.3|561|561.1|560.8|3065
1635236260000|2021-10-26 08:17:40|561.2|561|561.3|561|561.3|561|561.2|561|0
1635236270000|2021-10-26 08:17:50|561.4|561.1|561.3|561|561.5|561.2|561.2|561|3215
1635236280000|2021-10-26 08:18:00|561.4|561.1|561.2|561|561.4|561.1|561.2|561|874
1635236290000|2021-10-26 08:18:10|561.3||561.3||561.3||561.3||0
1635236300000|2021-10-26 08:18:20|561.4|561.1|561.6|561.3|561.6|561.4|561.3|561.1|12186
1635236310000|2021-10-26 08:18:30||561.4||561.4||561.4||561.4|0
1635236320000|2021-10-26 08:18:40|561.5|561.3|561.9|561.5|561.9|561.6|561.5|561.3|2584
1635236330000|2021-10-26 08:18:50|561.8||561.8||561.8||561.8||0
1635236340000|2021-10-26 08:19:00|561.9||561.9||561.9||561.9||200
1635236350000|2021-10-26 08:19:10|562|561.6|561.9|561.6|562|561.7|561.9|561.6|0
1635236360000|2021-10-26 08:19:20|562|561.7|562.2|561.9|562.3|562|562|561.6|14899
1635236370000|2021-10-26 08:19:30|562.1|561.7|562.1|561.8|562.1|561.9|562|561.7|1031
1635236380000|2021-10-26 08:19:40|562||562.1||562.1||562||0
1635236390000|2021-10-26 08:19:50|562.3|561.9|562.3|562.2|562.5|562.3|562.2|561.9|12870
1635236400000|2021-10-26 08:20:00|562.4|562.4|562.8|562.6|562.8|562.6|562.4|562.2|13616
1635236420000|2021-10-26 08:20:20|562.9|562.7|562.9|562.6|563|562.7|562.9|562.6|970
1635236430000|2021-10-26 08:20:30|563|562.7|563|562.8|563|562.8|563|562.7|862
1635236440000|2021-10-26 08:20:40|563.1|562.9|563.3|563|563.4|563|563|562.9|537
1635236450000|2021-10-26 08:20:50|563.4||563.4||563.4||563.4||0
1635236460000|2021-10-26 08:21:00|563.6|563.1|563.9|563.6|563.9|563.7|563.6|563.1|3266
1635236470000|2021-10-26 08:21:10|564|563.7|564.1|563.9|564.4|564.1|563.6|563.5|29512
1635236480000|2021-10-26 08:21:20|564.2|563.7|564.2|563.9|564.2|563.9|564.1|563.7|712
1635236500000|2021-10-26 08:21:40|564.1|563.7|564.2|564|564.2|564|563.7|563.6|1844
1635236510000|2021-10-26 08:21:50|564.3|564.1|564.3|563.8|564.6|564.4|564.2|563.8|5444
1635236520000|2021-10-26 08:22:00|564.4|563.9|564.9|564.7|564.9|564.7|564.4|563.9|6071
1635236530000|2021-10-26 08:22:10|565|564.8|564.8|564.4|565|564.8|564.5|564.3|8501
1635236540000|2021-10-26 08:22:20|564.9|564.5|564.7|564.4|564.9|564.5|564.7|564.3|0
1635236550000|2021-10-26 08:22:30|564.9|564.5|564.7|564.4|565|564.7|564.4|564.3|32293
1635236560000|2021-10-26 08:22:40|564.6||564.7||564.7||564.5||65
1635236570000|2021-10-26 08:22:50|564.6|564.3|564.7|564.4|564.7|564.4|564.5|564.3|2354
1635236580000|2021-10-26 08:23:00|564.6|564.3|564.7|564.4|564.7|564.4|564.4|564.2|2988
1635236590000|2021-10-26 08:23:10|564.8|564.5|564.5|564.3|564.8|564.5|564.4|564.2|1466
1635236600000|2021-10-26 08:23:20|564.4|564.2|564.6|564.3|564.7|564.4|564.3|564.2|2549
1635236620000|2021-10-26 08:23:40|564.5|564.2|564.6|564.2|564.6|564.3|564.5|564.2|0
1635236630000|2021-10-26 08:23:50|564.7|564.3|564.5|564.2|564.7|564.4|564.4|564.2|3357
1635236640000|2021-10-26 08:24:00|564.6|564.5|564.5|564.3|564.7|564.5|564.3|564.2|18570
1635236650000|2021-10-26 08:24:10|564.6|564.4|565|564.7|565|564.7|564.6|564.4|466
1635236660000|2021-10-26 08:24:20|564.9|564.6|564.6|564.2|564.9|564.6|564.4|564.2|1069
1635236670000|2021-10-26 08:24:30|564.5|564.1|564.1|563.8|564.5|564.2|564.1|563.8|2422
1635236680000|2021-10-26 08:24:40|564|563.6|563.9|563.6|564.1|564|563.8|563.5|20133
1635236690000|2021-10-26 08:24:50|563.8|563.5|563.6|563.4|563.8|563.5|563.5|563.4|2046
1635236700000|2021-10-26 08:25:00|563.7|563.5|563.8|563.5|564|563.6|563.7|563.4|819
1635236710000|2021-10-26 08:25:10|563.9|563.6|563.9|563.6|563.9|563.6|563.9|563.6|1000
1635236720000|2021-10-26 08:25:20|564|563.7|563.8|563.5|564.2|563.7|563.8|563.5|1528
1635236730000|2021-10-26 08:25:30|563.9|563.6|564|563.7|564.1|563.7|563.7|563.4|22209
1635236740000|2021-10-26 08:25:40|564.1|563.8|564.6|564.1|564.6|564.2|564.1|563.7|1650
1635236750000|2021-10-26 08:25:50|564.7|564.3|564.8|564.4|565|564.6|564.6|564.3|3816
1635236760000|2021-10-26 08:26:00|564.7||564.7||564.8||564.6||0
1635236770000|2021-10-26 08:26:10|564.6|564.3|564.5|564.2|564.6|564.3|564.3|564.1|10173
1635236780000|2021-10-26 08:26:20|564.6|564.1|564.7|564.2|564.7|564.2|564.5|564.1|711
1635236790000|2021-10-26 08:26:30|564.6|564.3|564.8|564.4|565|564.7|564.6|564.3|4380
1635236800000|2021-10-26 08:26:40|564.7|564.3|564.2|563.9|564.7|564.3|564.1|563.7|5458
1635236810000|2021-10-26 08:26:50|564.1|563.8|564.4|564|564.5|564|564|563.7|5000
1635236820000|2021-10-26 08:27:00|564.5|564.1|564.7|564.4|564.9|564.5|564.4|564|21509
1635236830000|2021-10-26 08:27:10|564.8|564.5|564.8|564.4|564.8|564.5|564.8|564.4|0
1635236840000|2021-10-26 08:27:20|564.9|564.5|564.5|564.3|565|564.5|564.5|564.3|13174
1635236850000|2021-10-26 08:27:30|564.6||564.6||564.6||564.6||0
1635236860000|2021-10-26 08:27:40|564.7|564.4|564.7|564.3|564.7|564.4|564.7|564.3|0
1635236870000|2021-10-26 08:27:50|||||||||120
1635236880000|2021-10-26 08:28:00|564.6|564.4|564.3|564|564.6|564.4|564.2|564|4991
1635236890000|2021-10-26 08:28:10|564.4|564.1|564.1|563.5|564.4|564.1|564.1|563.5|379
1635236900000|2021-10-26 08:28:20|564|563.6|563.8|563.5|564.3|563.9|563.5|563.2|6445
1635236910000|2021-10-26 08:28:30|563.9|563.4|563.9|563.5|564|563.6|563.7|563.4|2528
1635236920000|2021-10-26 08:28:40|564|563.6|564|563.7|564|563.8|563.8|563.6|14777
1635236930000|2021-10-26 08:28:50||563.8||563.8||563.8||563.7|1586
1635236940000|2021-10-26 08:29:00|563.9|563.6|564|563.8|564|563.8|563.9|563.6|4270
1635236950000|2021-10-26 08:29:10|564.1|563.9|564.3|564|564.3|564|564.1|563.9|16242
1635236960000|2021-10-26 08:29:20|564.4|564.1|564.4|564.1|564.4|564.1|564.3|564.1|0
1635236970000|2021-10-26 08:29:30|564.3|564|564.2|563.9|564.3|564|564|563.8|988
1635236980000|2021-10-26 08:29:40|564.3|564|563.9|563.6|564.3|564.1|563.9|563.6|995
1635236990000|2021-10-26 08:29:50|563.8|563.5|563.5|563.2|563.8|563.5|563.4|563.2|1448
1635237000000|2021-10-26 08:30:00||563.3||563.3||563.3||563.3|0
1635237010000|2021-10-26 08:30:10|563.6|563.5|563.6|563.3|563.7|563.5|563.6|563.2|5147
1635237020000|2021-10-26 08:30:20|563.7|563.4|563.7|563.4|563.7|563.4|563.7|563.4|0
1635237030000|2021-10-26 08:30:30|563.8|563.5|563.4|563.2|563.8|563.5|563.4|563.2|570
1635237040000|2021-10-26 08:30:40|563.5|563.3|563.6|563.3|563.7|563.4|563.5|563.2|1307
1635237050000|2021-10-26 08:30:50|563.7||563.7||563.7||563.7||0
1635237060000|2021-10-26 08:31:00|563.6|563.4|563.6|563.4|563.6|563.5|563.6|563.4|905
1635237070000|2021-10-26 08:31:10|563.5|563.3|563.6|563.4|563.6|563.4|563.5|563.3|1850
1635237080000|2021-10-26 08:31:20|563.5|563.3|563.6|563.3|563.6|563.3|563.5|563.3|755
1635237090000|2021-10-26 08:31:30|563.5|563.2|563.5|563.3|563.5|563.3|563.3|563|3077
1635237100000|2021-10-26 08:31:40|563.4|563.2|563.4|563.1|563.6|563.3|563.3|563|1345
1635237110000|2021-10-26 08:31:50|563.5|563|563.3|563|563.5|563.1|563.1|563|336
1635237120000|2021-10-26 08:32:00|563.4|563.1|563.6|563.1|563.7|563.2|563.4|563.1|1747
1635237130000|2021-10-26 08:32:10|563.5|563.3|563.4|563.1|563.5|563.3|563.4|563.1|2
1635237140000|2021-10-26 08:32:20|563.3|563|562.9|562.7|563.3|563|562.8|562.5|11993
1635237150000|2021-10-26 08:32:30|562.8|562.6|562.9|562.6|562.9|562.6|562.8|562.6|623
1635237160000|2021-10-26 08:32:40||562.5||562.5||562.5||562.4|0
1635237170000|2021-10-26 08:32:50|563|562.6|563|562.7|563|562.7|562.9|562.6|0
1635237180000|2021-10-26 08:33:00|563.1|562.9|563.2|562.9|563.2|563|563.1|562.9|0
1635237190000|2021-10-26 08:33:10|563.1|562.7|562.8|562.6|563.1|562.7|562.8|562.5|14917
1635237200000|2021-10-26 08:33:20|562.9|562.7|563.1|562.9|563.1|562.9|562.8|562.6|18030
1635237210000|2021-10-26 08:33:30|563.2|563|563.2|563|563.2|563|563.1|562.7|5960
1635237220000|2021-10-26 08:33:40|563.3|563.1|563.4|563.1|563.5|563.2|563.3|563|627
1635237230000|2021-10-26 08:33:50|563.3|562.9|563.4|563.1|563.4|563.1|563.1|562.9|4984
1635237240000|2021-10-26 08:34:00|563.3||563.3||563.4||563.3||90
1635237250000|2021-10-26 08:34:10|563.4|563.2|563.4|563.2|563.6|563.2|563.4|563.1|2299
1635237260000|2021-10-26 08:34:20|563.5|563.3|563.7|563.4|563.7|563.5|563.5|563.3|2192
1635237270000|2021-10-26 08:34:30|563.6|563.3|563.5|563.3|563.6|563.4|563.4|563.2|3818
1635237280000|2021-10-26 08:34:40|563.6||563.6||563.6||563.6||177
1635237290000|2021-10-26 08:34:50|563.8|563.4|563.6|563.4|563.9|563.6|563.6|563.3|13882
1635237300000|2021-10-26 08:35:00|563.7|563.5|563.7|563.4|563.8|563.5|563.7|563.3|779
1635237310000|2021-10-26 08:35:10|563.6|563.3|564|563.5|564|563.5|563.6|563.3|0
1635237320000|2021-10-26 08:35:20||563.6||563.5||563.6||563.5|0
1635237330000|2021-10-26 08:35:30|563.9||563.8||563.9||563.8||0
1635237340000|2021-10-26 08:35:40|563.9|563.6|563.8|563.5|564|563.8|563.8|563.5|4216
1635237350000|2021-10-26 08:35:50|563.7||563.7||563.7||563.7||0
1635237360000|2021-10-26 08:36:00|563.6|563.4|563.6|563.3|563.6|563.4|563.6|563.3|1598
1635237370000|2021-10-26 08:36:10|563.5|563.4|563.6|563.4|563.7|563.4|563.5|563.4|10000
1635237390000|2021-10-26 08:36:30|563.5|563.3|563.6|563.3|563.6|563.3|563.5|563.3|1909
1635237400000|2021-10-26 08:36:40|563.5|563.2|563.4|563.3|563.5|563.3|563.4|563.2|2200
1635237410000|2021-10-26 08:36:50|563.5|563.2|563.6|563.4|563.8|563.6|563.5|563.2|3969
1635237420000|2021-10-26 08:37:00|563.7|563.5|564.4|564.2|564.5|564.2|563.7|563.4|22173
1635237430000|2021-10-26 08:37:10|564.5|564.3|564.5|564.4|564.8|564.6|564.5|564.3|6032
1635237440000|2021-10-26 08:37:20|564.4|564.3|564.3|564.1|564.5|564.3|564.1|563.9|3559
1635237450000|2021-10-26 08:37:30|564.4||564.4||564.4||564.4||0
1635237460000|2021-10-26 08:37:40|564.3|564|564.3|564|564.3|564|564.2|564|80
1635237470000|2021-10-26 08:37:50|564.2|564.1|564.3|564.1|564.3|564.1|564.1|564.1|556
1635237480000|2021-10-26 08:38:00|564.5|564.2|564.6|564.4|564.6|564.4|564.3|564.1|1888
1635237490000|2021-10-26 08:38:10|564.7|564.5|564.7|564.4|564.8|564.5|564.6|564.4|2059
1635237500000|2021-10-26 08:38:20|564.6|564.3|564.3|564|564.6|564.3|564.3|564|2776
1635237510000|2021-10-26 08:38:30|564.2|563.9|564.1|563.8|564.2|563.9|564|563.7|293
1635237520000|2021-10-26 08:38:40|564|563.7|563.9|563.5|564.1|563.7|563.9|563.5|1630
1635237530000|2021-10-26 08:38:50|563.8|563.6|563.9|563.6|563.9|563.7|563.6|563.6|5778
1635237540000|2021-10-26 08:39:00|563.8|563.5|563.7|563.4|563.9|563.5|563.7|563.3|304
1635237550000|2021-10-26 08:39:10|563.8|563.5|564.1|563.8|564.3|563.8|563.8|563.5|6678
1635237560000|2021-10-26 08:39:20|564|563.7|563.8|563.6|564|563.7|563.8|563.6|334
1635237570000|2021-10-26 08:39:30|563.7|563.5|563.8|563.4|563.8|563.5|563.7|563.4|0
1635237580000|2021-10-26 08:39:40|563.7|563.5|563.5|563.2|563.8|563.5|563.5|563.2|139
1635237590000|2021-10-26 08:39:50|563.4|563.3|563.6|563.3|563.6|563.3|563.4|563.3|0
1635237600000|2021-10-26 08:40:00|563.5|563.4|563.7|563.3|563.7|563.5|563.4|563.2|2656
1635237610000|2021-10-26 08:40:10|563.6|563.4|563.6|563.4|563.6|563.5|563.6|563.3|6953
1635237630000|2021-10-26 08:40:30|563.5|563.3|563.6|563.3|563.7|563.3|563.4|563.3|3336
1635237640000|2021-10-26 08:40:40|563.5|563.2|563.3|563|563.5|563.2|563.2|563|1944
1635237650000|2021-10-26 08:40:50|563.2|562.9|562.9|562.7|563.3|562.9|562.9|562.6|6050
1635237680000|2021-10-26 08:41:20|562.8|562.6|562.8|562.5|562.8|562.6|562.8|562.5|350
1635237690000|2021-10-26 08:41:30|562.7|562.4|562.7|562.5|562.7|562.5|562.6|562.4|0
1635237700000|2021-10-26 08:41:40|562.8|562.4|563|562.7|563|562.8|562.8|562.4|3888
1635237710000|2021-10-26 08:41:50|563.1|562.8|563.4|563.1|563.4|563.1|563.1|562.8|800
1635237720000|2021-10-26 08:42:00|563.5|563|563.4|563.1|563.5|563.1|563.4|563|0
1635237730000|2021-10-26 08:42:10|563.5|562.9|563.1|562.8|563.6|563.1|563|562.8|58478
1635237740000|2021-10-26 08:42:20||562.9||562.8||562.9||562.8|1105
1635237750000|2021-10-26 08:42:30|563|562.7|563.2|562.7|563.2|562.9|562.8|562.5|1857
1635237760000|2021-10-26 08:42:40|563.4|562.8|563.1|562.8|563.4|563.1|563|562.8|13128
1635237770000|2021-10-26 08:42:50|563.2|562.9|563.1|562.8|563.2|562.9|563.1|562.8|500
1635237780000|2021-10-26 08:43:00|563.2|562.9|563.3|562.9|563.4|563.1|563.1|562.8|4184
1635237790000|2021-10-26 08:43:10|563.4|563|563.3|563.1|563.5|563.1|563.3|563|0
1635237830000|2021-10-26 08:43:50|563.2|563|562.9|562.7|563.2|563|562.9|562.7|452
1635237840000|2021-10-26 08:44:00|563|562.8|563.9|563.3|563.9|563.4|563|562.8|7936
1635237850000|2021-10-26 08:44:10||563.4||563.5||563.5||563.4|0
1635237860000|2021-10-26 08:44:20|564|563.6|564|563.8|564.1|563.9|564|563.6|11890
1635237870000|2021-10-26 08:44:30|563.9|563.7|563.8|563.5|563.9|563.7|563.8|563.5|2010
1635237880000|2021-10-26 08:44:40|563.7||563.7||563.7||563.7||0
1635237890000|2021-10-26 08:44:50||563.4||563.4||563.4||563.4|0
1635237900000|2021-10-26 08:45:00|563.6|563.5|563.7|563.5|563.7|563.5|563.6|563.5|665
1635237910000|2021-10-26 08:45:10|563.8|563.6|564.1|563.9|564.1|563.9|563.8|563.6|2122
1635237920000|2021-10-26 08:45:20|564.2|564|564.1|563.8|564.3|564.1|564|563.8|2700
1635237930000|2021-10-26 08:45:30|563.6|563.7|563.8|563.6|564.1|563.7|563.6|563.5|14770
1635237940000|2021-10-26 08:45:40|563.9|563.7|564.2|564|564.2|564|563.9|563.7|1225
1635237950000|2021-10-26 08:45:50|564.3|564.1|564.4|564.2|564.4|564.3|564.3|564.1|5349
1635237960000|2021-10-26 08:46:00|564.6|564.3|565.5|565.3|565.5|565.4|564.5|564.3|64018
1635237970000|2021-10-26 08:46:10|565.4|565.2|564.8|564.6|565.4|565.2|564.8|564.6|10044
1635237990000|2021-10-26 08:46:30|564.6|564.5|564.5|564.2|564.7|564.5|564.5|564.2|2500
1635238000000|2021-10-26 08:46:40|564.6|564.3|564.8|564.4|564.9|564.6|564.5|564.3|2353
1635238010000|2021-10-26 08:46:50|565|564.5|565.5|565.2|565.5|565.3|565|564.5|55975
1635238020000|2021-10-26 08:47:00|565.4|565.3|565.7|565.5|565.7|565.5|565.3|565.2|11559
1635238030000|2021-10-26 08:47:10|565.6|565.6|565.6|565.4|565.7|565.6|565.6|565.3|10926
1635238040000|2021-10-26 08:47:20|565.7|565.5|565.8|565.5|566|565.8|565.6|565.4|5645
1635238050000|2021-10-26 08:47:30|566|565.6|566|565.8|566|565.9|565.9|565.6|36034
1635238060000|2021-10-26 08:47:40|566.2|565.9|566.4|566.1|566.5|566.2|566|565.9|7916
1635238070000|2021-10-26 08:47:50|566.3|566|566.4|566.2|566.6|566.2|566.2|565.9|9549
1635238080000|2021-10-26 08:48:00|566.3|566.1|566.2|566|566.3|566.2|566.2|565.9|3780
1635238090000|2021-10-26 08:48:10|566.4|566.1|566.5|566.1|566.5|566.1|566.3|566.1|5251
1635238100000|2021-10-26 08:48:20|566.4|566.2|566.4|566.2|566.5|566.2|566.4|566|2472
1635238110000|2021-10-26 08:48:30|566.5||566.4||566.5||566.4||0
1635238120000|2021-10-26 08:48:40|566.3|566.1|566.4|566.1|566.4|566.1|566.3|566.1|1736
1635238130000|2021-10-26 08:48:50|566.6|566.2|566.5|566.3|566.6|566.3|566.4|566.2|5526
1635238140000|2021-10-26 08:49:00|566.4|566.2|566.4|566.2|566.4|566.3|566.4|566.1|4994
1635238150000|2021-10-26 08:49:10|566.3|566|566|565.8|566.3|566|566|565.8|3007
1635238160000|2021-10-26 08:49:20|566.1|565.9|566.5|566.3|566.6|566.3|566.1|565.9|3161
1635238190000|2021-10-26 08:49:50|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.2|8
1635238200000|2021-10-26 08:50:00|566.4|566.3|566.5|566.1|566.5|566.3|566.2|566|1827
1635238210000|2021-10-26 08:50:10|566.4|566|566.4|566.1|566.4|566.1|566.4|566|0
1635238230000|2021-10-26 08:50:30|566.3||566.5||566.5||566.3||1000
1635238240000|2021-10-26 08:50:40|566.6|566.2|566.6|566.2|566.6|566.5|566.5|566.2|1658
1635238250000|2021-10-26 08:50:50|566.5|566|566.4|566.2|566.5|566.2|566.1|566|21195
1635238260000|2021-10-26 08:51:00|566.3|566.1|566.1|565.9|566.4|566.1|566.1|565.9|650
1635238270000|2021-10-26 08:51:10|566|565.8|565.7|565.5|566|565.8|565.7|565.4|9302
1635238280000|2021-10-26 08:51:20|565.9|565.6|565.9|565.7|565.9|565.7|565.8|565.6|777
1635238300000|2021-10-26 08:51:40|566.1|565.8|566.1|565.9|566.1|565.9|566.1|565.8|1149
1635238310000|2021-10-26 08:51:50|566|565.8|565.7|565.4|566|565.8|565.5|565.4|2988
1635238320000|2021-10-26 08:52:00|565.6|565.5|565.5|565.3|565.6|565.5|565.5|565.2|1500
1635238330000|2021-10-26 08:52:10|565.6||565.6||565.6||565.6||0
1635238340000|2021-10-26 08:52:20|565.7|565.4|565.6|565.4|565.7|565.4|565.5|565.2|4247
1635238350000|2021-10-26 08:52:30|565.7|565.2|565.7|565.4|565.7|565.4|565.4|565|2025
1635238360000|2021-10-26 08:52:40|565.6|565.3|565.5|565.3|565.6|565.3|565.5|565.2|1209
1635238370000|2021-10-26 08:52:50|565.6||565.6||565.6||565.6||0
1635238380000|2021-10-26 08:53:00||565.4||565.3||565.4||565.3|0
1635238400000|2021-10-26 08:53:20|565.5|565.5|565.9|565.6|565.9|565.6|565.5|565.4|852
1635238410000|2021-10-26 08:53:30|566|565.7|566|565.8|566.2|565.9|565.9|565.7|5351
1635238420000|2021-10-26 08:53:40|565.9|565.7|565.9|565.4|565.9|565.7|565.8|565.4|1000
1635238450000|2021-10-26 08:54:10|565.8|565.3|565.5|565.1|565.8|565.3|565.5|565|0
1635238460000|2021-10-26 08:54:20|565.4|565|565.4|565.2|565.5|565.2|565|564.9|13226
1635238470000|2021-10-26 08:54:30|565.3|564.9|565.1|564.9|565.3|565|565|564.9|5939
1635238480000|2021-10-26 08:54:40|565.2|565|565.3|565|565.3|565|565.2|564.9|1000
1635238490000|2021-10-26 08:54:50||564.9||564.9||565||564.9|200
1635238500000|2021-10-26 08:55:00|565.1|564.8|565|564.6|565.1|564.8|564.8|564.5|2856
1635238510000|2021-10-26 08:55:10|564.9|564.7|564.9|564.7|565.1|564.7|564.8|564.7|3716
1635238520000|2021-10-26 08:55:20|564.8|564.8|564.8|564.6|564.8|564.8|564.8|564.6|0
1635238530000|2021-10-26 08:55:30|564.7|564.5|565|564.8|565.1|564.8|564.7|564.5|3679
1635238540000|2021-10-26 08:55:40|564.9|564.6|564.8|564.4|564.9|564.6|564.6|564.4|344
1635238550000|2021-10-26 08:55:50|564.7|564.3|564.4|564.3|564.7|564.3|564.4|564.3|2120
1635238560000|2021-10-26 08:56:00|564.3|564.2|564.7|564.2|564.7|564.3|564.3|564|2524
1635238570000|2021-10-26 08:56:10||564.3||564.2||564.3||564.2|0
1635238580000|2021-10-26 08:56:20||564.3||564.2||564.3||564.2|0
1635238590000|2021-10-26 08:56:30|564.5|564.3|564.7|564.3|564.7|564.3|564.5|564.2|0
1635238600000|2021-10-26 08:56:40|564.6|564.2|564.5|564.2|564.7|564.3|564.3|564.1|2267
1635238610000|2021-10-26 08:56:50|564.6|564.3|564.1|564|564.7|564.3|564|563.9|11039
1635238620000|2021-10-26 08:57:00|564|563.9|563.9|563.7|564|563.9|563.7|563.4|6191
1635238630000|2021-10-26 08:57:10|564||564||564||564||0
1635238640000|2021-10-26 08:57:20|563.9|563.6|563.7|563.4|563.9|563.6|563.6|563.4|1781
1635238650000|2021-10-26 08:57:30|563.8|563.5|563.9|563.6|564|563.7|563.8|563.5|1195
1635238660000|2021-10-26 08:57:40|563.8|563.5|563.9|563.6|563.9|563.6|563.8|563.5|2200
1635238670000|2021-10-26 08:57:50|564|563.7|564|563.7|564|563.7|564|563.6|1300
1635238680000|2021-10-26 08:58:00|563.9|563.8|564.4|564.1|564.4|564.1|563.9|563.7|1259
1635238690000|2021-10-26 08:58:10|564.5|564.2|564.7|564.2|564.7|564.2|564.5|564.2|0
1635238720000|2021-10-26 08:58:40|564.5|564.1|564.1|563.8|564.5|564.2|564.1|563.8|1331
1635238740000|2021-10-26 08:59:00||563.9||563.8||563.9||563.8|0
1635238750000|2021-10-26 08:59:10|564|563.7|563.9|563.7|564|563.7|563.9|563.7|0
1635238760000|2021-10-26 08:59:20|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.5|4650
1635238770000|2021-10-26 08:59:30|563.9||563.8||563.9||563.8||0
1635238780000|2021-10-26 08:59:40|563.7|563.5|563.8|563.5|563.8|563.5|563.6|563.5|292
1635238800000|2021-10-26 09:00:00|563.7||563.7||563.7||563.7||0
1635238810000|2021-10-26 09:00:10|563.8|563.6|563.4|563.1|563.8|563.6|563.4|563|2136
1635238820000|2021-10-26 09:00:20|563.3||563.4||563.4||563.3||0
1635238830000|2021-10-26 09:00:30|563.3|563.3|563.5|563.3|563.6|563.4|563.3|563.1|3240
1635238840000|2021-10-26 09:00:40|563.6|563.2|563.6|563.3|563.6|563.3|563.5|563.1|3945
1635238850000|2021-10-26 09:00:50|563.7|563.4|564|563.7|564|563.7|563.7|563.4|1223
1635238860000|2021-10-26 09:01:00|564.1|563.8|564.7|564.4|564.7|564.4|564.1|563.8|3488
1635238870000|2021-10-26 09:01:10|564.8|564.5|565|564.7|565|564.7|564.8|564.4|1014
1635238880000|2021-10-26 09:01:20||564.8||564.8||564.8||564.8|0
1635238890000|2021-10-26 09:01:30|564.9|564.7|564.9|564.6|564.9|564.7|564.9|564.6|2664
1635238900000|2021-10-26 09:01:40|564.8|564.5|564.7|564.2|564.8|564.5|564.6|564.1|969
1635238910000|2021-10-26 09:01:50|564.8|564.3|564.7|564.4|564.9|564.4|564.7|564.3|0
1635238920000|2021-10-26 09:02:00|564.8|564.5|564.6|564.3|564.8|564.5|564.6|564.3|1828
1635238930000|2021-10-26 09:02:10|564.7|564.4|564.5|564.3|564.9|564.5|564.5|564.3|52
1635238970000|2021-10-26 09:02:50|564.4|564.2|564.3|563.9|564.4|564.2|564.2|563.8|2762
1635238980000|2021-10-26 09:03:00||564||563.9||564||563.9|0
1635239030000|2021-10-26 09:03:50|564.4|564|564.5|564.2|564.7|564.5|564.2|564|22211
1635239040000|2021-10-26 09:04:00|564.6|564.1|564.6|564.3|564.6|564.3|564.5|564|0
1635239050000|2021-10-26 09:04:10|564.5|564.2|564.4|564.2|564.5|564.2|564.4|564.2|170
1635239060000|2021-10-26 09:04:20|564.5||564.5||564.5||564.5||1682
1635239080000|2021-10-26 09:04:40|564.4||564.5||564.5||564.4||0
1635239090000|2021-10-26 09:04:50|564.6|564.3|564.7|564.5|564.7|564.6|564.6|564.3|2016
1635239100000|2021-10-26 09:05:00|564.6|564.6|564.7|564.4|564.7|564.6|564.6|564.4|2495
1635239110000|2021-10-26 09:05:10|564.6|564.3|564.6|564.3|564.6|564.3|564.4|564.2|294
1635239120000|2021-10-26 09:05:20|564.7|564.2|564.6|564.2|564.7|564.3|564.5|564.1|950
1635239130000|2021-10-26 09:05:30|564.5|564.1|564.6|564.4|564.6|564.4|564.4|564.1|330
1635239140000|2021-10-26 09:05:40|564.7|564.5|564.9|564.6|564.9|564.7|564.6|564.4|1403
1635239160000|2021-10-26 09:06:00|564.6|564.5|564.2|563.9|565|564.7|564.1|563.7|41389
1635239170000|2021-10-26 09:06:10|564.1|563.8|564.1|563.8|564.1|563.9|564|563.8|0
1635239180000|2021-10-26 09:06:20|564.2|563.9|564.1|563.8|564.2|563.9|564.1|563.8|0
1635239190000|2021-10-26 09:06:30|564|563.7|564.1|563.8|564.1|563.9|563.8|563.5|1526
1635239200000|2021-10-26 09:06:40||563.9||563.9||564||563.9|0
1635239220000|2021-10-26 09:07:00|564.3|564|564.1|563.9|564.4|564.1|564.1|563.9|2000
1635239230000|2021-10-26 09:07:10|564.2|564|564.4|564.2|564.8|564.4|564.2|564|3461
1635239250000|2021-10-26 09:07:30|564.3|564.1|564.2|563.9|564.3|564.1|564.2|563.9|1285
1635239270000|2021-10-26 09:07:50|564.1|564|564.5|564.3|564.5|564.3|564|564|2092
1635239280000|2021-10-26 09:08:00|564.6|564.4|564.9|564.7|564.9|564.7|564.6|564.4|0
1635239290000|2021-10-26 09:08:10|564.8|564.6|564.7|564.5|564.8|564.6|564.7|564.5|1716
1635239300000|2021-10-26 09:08:20|564.8|564.6|565|564.7|565|564.9|564.8|564.6|2868
1635239310000|2021-10-26 09:08:30|564.9|564.6|564.9|564.6|564.9|564.6|564.9|564.6|0
1635239320000|2021-10-26 09:08:40|564.8|564.5|564.4|564.2|564.8|564.5|564.4|564.2|983
1635239330000|2021-10-26 09:08:50||564.1||564.1||564.1||564.1|0
1635239340000|2021-10-26 09:09:00|564.3|564|564.4|564.1|564.4|564.1|564.3|564|0
1635239350000|2021-10-26 09:09:10|564.3|564|564.4|564.1|564.4|564.1|564.3|564|0
1635239390000|2021-10-26 09:09:50|564.5|564.2|564.6|564.4|564.6|564.4|564.5|564.2|2118
1635239400000|2021-10-26 09:10:00|564.7|564.5|564.5|564.3|564.8|564.5|564.5|564.3|1959
1635239410000|2021-10-26 09:10:10|564.6|564.4|564.5|564.3|564.6|564.4|564.5|564.3|1000
1635239420000|2021-10-26 09:10:20|564.4|564.2|564.5|564.2|564.5|564.2|564.2|564|2208
1635239440000|2021-10-26 09:10:40|564.4|564.1|564.1|563.9|564.4|564.1|564.1|563.9|296
1635239450000|2021-10-26 09:10:50|564.2|564|564.3|564|564.3|564|564.2|564|0
1635239460000|2021-10-26 09:11:00|564.2|563.9|564.2|563.9|564.2|564|564.2|563.9|0
1635239470000|2021-10-26 09:11:10|564.1|564|564.3|564|564.3|564|564.1|564|0
1635239480000|2021-10-26 09:11:20|564.4|564.1|564.4|564|564.5|564.1|564.4|564|0
1635239500000|2021-10-26 09:11:40|564.3|563.9|564.1|563.9|564.3|563.9|564.1|563.9|759
1635239510000|2021-10-26 09:11:50|564.2|564|564.2|563.9|564.2|564|564|563.9|3716
1635239520000|2021-10-26 09:12:00|564.3|564|564.4|564.1|564.4|564.1|564.2|564|1811
1635239530000|2021-10-26 09:12:10|564.5|564.2|564.7|564.2|564.7|564.2|564.5|564.2|0
1635239550000|2021-10-26 09:12:30|564.6|564.3|564.4|564.2|564.6|564.4|564.4|564.2|2476
1635239560000|2021-10-26 09:12:40|564.3|564.1|564.4|564.1|564.4|564.2|564|563.9|4877
1635239570000|2021-10-26 09:12:50|564.3|564|564|563.7|564.3|564|564|563.7|2355
1635239580000|2021-10-26 09:13:00|564.1|563.8|564.1|563.7|564.1|563.8|564.1|563.7|0
1635239590000|2021-10-26 09:13:10|564|563.6|563.9|563.6|564|563.6|563.9|563.5|248
1635239600000|2021-10-26 09:13:20|563.8|563.5|563.5|563.1|563.8|563.5|563.5|563.1|996
1635239610000|2021-10-26 09:13:30||563||563.1||563.1||563|0
1635239640000|2021-10-26 09:14:00|563.6|563.2|563.7|563.4|563.7|563.5|563.5|563.2|3651
1635239650000|2021-10-26 09:14:10|563.6|563.3|563.6|563.2|563.7|563.4|563.4|563.1|2466
1635239660000|2021-10-26 09:14:20|563.5||563.5||563.5||563.4||0
1635239670000|2021-10-26 09:14:30|563.6|563.3|563.7|563.4|563.8|563.6|563.6|563.3|3840
1635239680000|2021-10-26 09:14:40|563.8|563.5|563.6|563.4|563.8|563.5|563.6|563.4|1745
1635239690000|2021-10-26 09:14:50|||||||||177
1635239700000|2021-10-26 09:15:00|563.7|563.5|563.7|563.5|563.8|563.5|563.7|563.5|81
1635239710000|2021-10-26 09:15:10|563.9|563.8|563.9|563.6|563.9|563.8|563.8|563.5|4737
1635239720000|2021-10-26 09:15:20|564|563.7|563.8|563.6|564.1|563.8|563.8|563.6|2092
1635239730000|2021-10-26 09:15:30|563.9|563.5|563.8|563.6|563.9|563.6|563.8|563.5|0
1635239750000|2021-10-26 09:15:50|563.7|563.5|563.6|563.4|563.7|563.5|563.6|563.3|2799
1635239760000|2021-10-26 09:16:00|563.7|563.5|563.8|563.5|563.9|563.7|563.6|563.4|2914
1635239770000|2021-10-26 09:16:10|563.9||563.8||563.9||563.8||100
1635239780000|2021-10-26 09:16:20|563.9|563.6|563.8|563.6|563.9|563.7|563.8|563.6|246
1635239790000|2021-10-26 09:16:30|563.7|563.3|563.7|563.4|563.7|563.6|563.5|563.2|18193
1635239810000|2021-10-26 09:16:50|563.8|563.5|564|563.7|564|563.7|563.6|563.4|2814
1635239820000|2021-10-26 09:17:00|564.1|563.8|564.2|563.9|564.2|563.9|564|563.7|5060
1635239830000|2021-10-26 09:17:10|564.3|564|564.6|564.4|564.6|564.4|564.3|564|2050
1635239840000|2021-10-26 09:17:20|564.7|564.5|565.3|565.1|565.3|565.2|564.7|564.5|9418
1635239850000|2021-10-26 09:17:30|565.2|565.2|565.2|565|565.3|565.2|565.1|564.9|5622
1635239860000|2021-10-26 09:17:40||564.9||564.9||564.9||564.9|0
1635239870000|2021-10-26 09:17:50|565.1|565|565.7|565.4|565.7|565.5|565.1|564.9|5725
1635239890000|2021-10-26 09:18:10|565.6|565.3|565.4|565.1|565.7|565.5|565.3|565|15315
1635239900000|2021-10-26 09:18:20|565.3|565|565.2|565|565.3|565|565.2|565|100
1635239920000|2021-10-26 09:18:40|565.1|564.9|564.9|564.7|565.1|564.9|564.8|564.5|9592
1635239930000|2021-10-26 09:18:50|565|564.8|565.3|565|565.4|565|565|564.8|1686
1635239940000|2021-10-26 09:19:00|565.4|565.1|565.5|565.2|565.5|565.3|565.3|565.1|2492
1635239950000|2021-10-26 09:19:10|565.4||565.4||565.5||565.4||0
1635239960000|2021-10-26 09:19:20|565.5||565.5||565.5||565.4||0
1635239980000|2021-10-26 09:19:40|565.6|565.3|565.7|565.4|565.7|565.5|565.6|565.3|2405
1635239990000|2021-10-26 09:19:50|565.8|565.5|566.1|565.9|566.2|566|565.8|565.5|13427
1635240000000|2021-10-26 09:20:00|566.2|566|566.5|566.3|566.6|566.4|566.2|566|32194
1635240010000|2021-10-26 09:20:10|566.6|566.2|566.6|566.4|566.6|566.4|566.5|566.2|636
1635240020000|2021-10-26 09:20:20|566.5|566.3|566.6|566.4|566.6|566.4|566.5|566.3|1066
1635240030000|2021-10-26 09:20:30|566.5|566.3|566.2|565.9|566.5|566.3|566.2|565.8|1757
1635240040000|2021-10-26 09:20:40|566.1|565.6|566.2|565.9|566.2|565.9|565.9|565.5|6916
1635240050000|2021-10-26 09:20:50|566.3|566|566.4|566.2|566.6|566.3|566.2|565.9|4406
1635240060000|2021-10-26 09:21:00|566.3|566.1|566.4|566.2|566.9|566.6|566.3|566|41213
1635240080000|2021-10-26 09:21:20|566.6|566.3|566.3|566.1|566.9|566.6|566.3|565.9|25530
1635240090000|2021-10-26 09:21:30|566.4|566.2|566.7|566.5|566.7|566.5|566.4|566.2|1667
1635240100000|2021-10-26 09:21:40|566.8|566.6|566.9|566.6|566.9|566.6|566.8|566.6|0
1635240110000|2021-10-26 09:21:50|567|566.7|567.3|567|567.4|567.2|567|566.6|25037
1635240120000|2021-10-26 09:22:00|567.4|567.1|567.4|567.2|567.4|567.2|567.4|567.1|0
1635240130000|2021-10-26 09:22:10|567.3|567|567.1|566.9|567.3|567.2|567.1|566.9|3013
1635240140000|2021-10-26 09:22:20|567.2|567|567.3|566.8|567.4|567.1|566.7|566.6|24606
1635240150000|2021-10-26 09:22:30|567.4|567|567.3|567.1|567.4|567.2|567.1|567|10625
1635240170000|2021-10-26 09:22:50|567.2|567.2|567.2|567|567.3|567.2|567.2|567|219
1635240180000|2021-10-26 09:23:00|567.3|566.9|567|566.7|567.3|567|567|566.7|2594
1635240190000|2021-10-26 09:23:10|567.1|566.8|566.8|566.4|567.1|566.8|566.8|566.4|4281
1635240200000|2021-10-26 09:23:20|567|566.9|567.1|566.8|567.3|567|566.9|566.4|20303
1635240210000|2021-10-26 09:23:30|567.2|566.9|567.2|566.8|567.5|567.1|567.1|566.7|172
1635240220000|2021-10-26 09:23:40|567.1|566.7|566.9|566.7|567.2|566.8|566.8|566.6|11757
1635240240000|2021-10-26 09:24:00|566.8|566.6|566.8|566.5|566.8|566.7|566.7|566.4|2179
1635240250000|2021-10-26 09:24:10|566.7|566.4|566.7|566.4|566.8|566.4|566.5|566.3|1139
1635240260000|2021-10-26 09:24:20|566.6|566.3|566.5|566|566.6|566.3|566.3|566|0
1635240270000|2021-10-26 09:24:30|566.4|565.9|566.3|565.9|566.4|565.9|566.3|565.9|0
1635240280000|2021-10-26 09:24:40|566.2|566|566.3|566|566.3|566|566.2|566|2000
1635240300000|2021-10-26 09:25:00|566.2|565.9|566.2|565.9|566.3|565.9|566.1|565.9|0
1635240310000|2021-10-26 09:25:10|566.1||566.1||566.1||566.1||0
1635240320000|2021-10-26 09:25:20|566|565.8|565.6|565.3|566|565.8|565.6|565.2|2680
1635240330000|2021-10-26 09:25:30|565.7|565.4|565.8|565.4|565.9|565.5|565.7|565.4|350
1635240340000|2021-10-26 09:25:40||565.5||565.5||565.6||565.5|128
1635240350000|2021-10-26 09:25:50|565.7|565.4|565.6|565.4|565.7|565.5|565.6|565.4|0
1635240360000|2021-10-26 09:26:00|565.5|565.2|565.7|565.4|565.7|565.4|565.5|565.2|1112
1635240370000|2021-10-26 09:26:10|565.8|565.5|566|565.8|566.2|565.9|565.8|565.5|4056
1635240380000|2021-10-26 09:26:20|566.2|565.9|566.3|566|566.5|566|566|565.9|2524
1635240390000|2021-10-26 09:26:30|566.4|565.9|566.3|565.9|566.4|565.9|566.1|565.8|1884
1635240400000|2021-10-26 09:26:40|566.2|566|566.2|565.9|566.2|566|566.2|565.9|200
1635240410000|2021-10-26 09:26:50|566.1||566.1||566.1||566.1||0
1635240420000|2021-10-26 09:27:00|566|565.8|565.5|565.4|566|565.8|565.5|565.1|4793
1635240430000|2021-10-26 09:27:10|565.7|565.5|565.9|565.4|565.9|565.5|565.7|565.4|53
1635240440000|2021-10-26 09:27:20|565.8|565.3|565.7|565.4|565.8|565.4|565.6|565.3|1017
1635240450000|2021-10-26 09:27:30|565.8|565.3|565.9|565.5|565.9|565.5|565.8|565.3|0
1635240460000|2021-10-26 09:27:40|565.8|565.4|565.4|565.2|565.8|565.4|565.3|564.9|8107
1635240470000|2021-10-26 09:27:50|565.3||565.4||565.4||565.3||1647
1635240480000|2021-10-26 09:28:00|565.3|565.1|565.4|565.2|565.4|565.2|565.3|565.1|269
1635240490000|2021-10-26 09:28:10|565.5|565.3|565.5|565.3|565.5|565.3|565.5|565.3|0
1635240500000|2021-10-26 09:28:20|565.6|565.1|565.4|565.1|565.6|565.1|565.4|565.1|950
1635240510000|2021-10-26 09:28:30|565.3|565|565.4|565.1|565.4|565.1|565.2|564.8|637
1635240530000|2021-10-26 09:28:50|565.3|565|565.2|564.9|565.3|565.1|565.1|564.8|970
1635240540000|2021-10-26 09:29:00|565.1|564.8|565.2|564.9|565.2|564.9|564.7|564.4|57
1635240550000|2021-10-26 09:29:10|565.3|565|565.1|564.6|565.5|565.2|565|564.6|6117
1635240560000|2021-10-26 09:29:20|565|564.5|564.5|564.2|565|564.5|564.5|564.1|19700
1635240570000|2021-10-26 09:29:30|564.6|564.3|564.6|564.3|564.8|564.5|564.6|564.3|2599
1635240590000|2021-10-26 09:29:50|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.2|0
1635240600000|2021-10-26 09:30:00|564.6|564.1|564.7|564.4|564.7|564.5|564.5|564.1|250
1635240610000|2021-10-26 09:30:10|564.8|564.3|564.7|564.4|564.8|564.5|564.7|564.3|1740
1635240620000|2021-10-26 09:30:20|564.8|564.5|564.6|564.4|564.8|564.6|564.6|564.4|3305
1635240630000|2021-10-26 09:30:30|564.7|564.5|565.2|564.9|565.2|564.9|564.7|564.5|0
1635240640000|2021-10-26 09:30:40|565.3|565|565.3|565|565.4|565|565.3|564.9|170
1635240650000|2021-10-26 09:30:50|565.2|564.9|565.2|564.9|565.2|564.9|565.1|564.9|100
1635240660000|2021-10-26 09:31:00|565.1|564.8|565.1|564.7|565.2|564.8|564.9|564.6|4194
1635240670000|2021-10-26 09:31:10|565.2|564.8|565.2|564.9|565.2|564.9|565|564.8|2389
1635240680000|2021-10-26 09:31:20|565.3|565|565.5|565.2|565.5|565.2|565.2|565|13
1635240690000|2021-10-26 09:31:30||565.3||565.4||565.4||565.3|0
1635240700000|2021-10-26 09:31:40|565.7|565.5|565.7|565.4|565.9|565.5|565.7|565.4|1000
1635240710000|2021-10-26 09:31:50|565.8|565.5|565.7|565.5|565.8|565.5|565.7|565.3|0
1635240720000|2021-10-26 09:32:00|565.8|565.4|565.4|564.9|565.8|565.4|565.4|564.9|692
1635240730000|2021-10-26 09:32:10|565.3|565|565.2|565|565.4|565.1|565.2|565|1200
1635240760000|2021-10-26 09:32:40|565.1|565.1|565.2|565.1|565.3|565.1|565.1|565|1174
1635240770000|2021-10-26 09:32:50|565.3|565|565.3|565|565.4|565.1|565.3|565|0
1635240780000|2021-10-26 09:33:00|565.4|565.1|565.2|564.9|565.4|565.1|565.2|564.9|752
1635240790000|2021-10-26 09:33:10|565.3|565|565.7|565.4|565.7|565.4|565.3|565|11550
1635240800000|2021-10-26 09:33:20|565.8|565.5|565.7|565.5|565.9|565.5|565.7|565.3|0
1635240810000|2021-10-26 09:33:30|565.6|565.4|565.6|565.3|565.7|565.4|565.5|565.2|1621
1635240820000|2021-10-26 09:33:40|565.5||565.5||565.5||565.5||0
1635240830000|2021-10-26 09:33:50|565.6|565.4|565.6|565.4|565.8|565.5|565.4|565.3|2826
1635240850000|2021-10-26 09:34:10|565.7|565.5|565.8|565.4|565.8|565.5|565.5|565.3|1258
1635240860000|2021-10-26 09:34:20|565.7||565.7||565.7||565.7||0
1635240870000|2021-10-26 09:34:30|565.6|565.3|565.4|565.1|565.6|565.3|565.3|565|1600
1635240880000|2021-10-26 09:34:40|565.5|565|565.6|565.4|565.7|565.5|565.5|565|10983
1635240890000|2021-10-26 09:34:50|565.7|565.5|565.7|565.5|565.7|565.5|565.7|565.5|0
1635240910000|2021-10-26 09:35:10|565.8|565.7|565.7|565.5|565.9|565.7|565.7|565.5|2100
1635240920000|2021-10-26 09:35:20|565.6|565.4|565.4|565.1|565.6|565.4|565.4|565.1|3082
1635240930000|2021-10-26 09:35:30||565.2||565.2||565.2||565.2|0
1635240940000|2021-10-26 09:35:40|565.3|565.1|565|564.7|565.3|565.1|565|564.7|1825
1635240960000|2021-10-26 09:36:00|564.9|564.6|564.8|564.6|564.9|564.6|564.6|564.3|1003
1635240970000|2021-10-26 09:36:10|564.9|564.5|565.2|564.9|565.2|565|564.9|564.5|2329
1635240980000|2021-10-26 09:36:20|565.3|565|565.4|565.2|565.5|565.2|565.3|565|2000
1635241000000|2021-10-26 09:36:40||565.3||565.3||565.3||565.3|0
1635241010000|2021-10-26 09:36:50|565.3|565.2|565.5|565.2|565.6|565.4|565.2|565|4081
1635241020000|2021-10-26 09:37:00|565.4|565.1|565.2|565.1|565.4|565.1|565.2|565|1025
1635241030000|2021-10-26 09:37:10|565.3|565.2|565.4|565.2|565.4|565.2|565.2|565.1|339
1635241040000|2021-10-26 09:37:20|565.5|565.1|565.3|565|565.5|565.1|565.3|565|0
1635241060000|2021-10-26 09:37:40||565.1||565.1||565.1||565|400
1635241070000|2021-10-26 09:37:50|565.2|565|565.2|564.8|565.2|565|565.1|564.7|1350
1635241080000|2021-10-26 09:38:00|565.3|564.9|565.4|565|565.5|565.2|565.2|564.7|10436
1635241090000|2021-10-26 09:38:10|565.5|565.1|565.6|565.1|565.6|565.3|565.4|565.1|2554
1635241100000|2021-10-26 09:38:20||565.2||565.2||565.2||565.2|0
1635241110000|2021-10-26 09:38:30|565.5||565.4||565.5||565.4||0
1635241130000|2021-10-26 09:38:50|565.3|565.1|565.3|564.8|565.3|565.1|565.1|564.8|1592
1635241140000|2021-10-26 09:39:00|565.2|564.9|565.3|565|565.4|565.1|565|564.8|4023
1635241180000|2021-10-26 09:39:40|565.2|564.8|565|564.7|565.3|565|565|564.7|5422
1635241190000|2021-10-26 09:39:50|565.1|564.8|565.1|564.8|565.1|564.9|565.1|564.7|2868
1635241200000|2021-10-26 09:40:00|565.2|564.9|565.3|565|565.3|565|565.2|564.8|0
1635241220000|2021-10-26 09:40:20|565.4|565.1|565.5|565.1|565.5|565.2|565.2|565|2194
1635241230000|2021-10-26 09:40:30|565.3|565.2|565.5|565.2|565.5|565.2|565.3|565.2|1010
1635241240000|2021-10-26 09:40:40|565.4|565.1|565|564.6|565.4|565.1|565|564.6|1141
1635241250000|2021-10-26 09:40:50|564.9||564.9||564.9||564.9||0
1635241260000|2021-10-26 09:41:00|564.8|564.5|565|564.6|565|564.6|564.8|564.4|681
1635241270000|2021-10-26 09:41:10|564.9|564.5|564.8|564.3|564.9|564.5|564.8|564.3|152
1635241280000|2021-10-26 09:41:20|564.7|564.2|564.5|564.2|564.7|564.2|564.5|564.2|0
1635241290000|2021-10-26 09:41:30|564.4|564.1|564.4|564|564.5|564.1|564.2|563.9|7334
1635241300000|2021-10-26 09:41:40|564.3||564.3||564.3||564.3||0
1635241310000|2021-10-26 09:41:50|564.4||564.4||564.4||564.4||0
1635241320000|2021-10-26 09:42:00|564.3|564.3|564.4|564|564.4|564.3|564.3|564|1506
1635241330000|2021-10-26 09:42:10|564.5|564.1|564.4|564.2|564.6|564.3|564.4|564.1|479
1635241340000|2021-10-26 09:42:20|564.5|564.3|564.8|564.3|564.8|564.5|564.5|564.3|569
1635241350000|2021-10-26 09:42:30|564.7|564.4|564.7|564.4|564.7|564.4|564.7|564.4|0
1635241360000|2021-10-26 09:42:40|564.6|564.5|564.7|564.4|564.7|564.5|564.6|564.4|330
1635241370000|2021-10-26 09:42:50||564.5||564.5||564.5||564.5|0
1635241390000|2021-10-26 09:43:10|564.8|564.6|564.9|564.7|565|564.7|564.7|564.5|1244
1635241400000|2021-10-26 09:43:20|564.8|564.5|564.7|564.4|564.8|564.6|564.7|564.4|570
1635241420000|2021-10-26 09:43:40|564.6|564.5|564.6|564.4|564.6|564.5|564.5|564.4|161
1635241430000|2021-10-26 09:43:50|564.5|564.3|564.6|564.4|564.6|564.4|564.5|564.3|1477
1635241440000|2021-10-26 09:44:00|564.7|564.3|564.5|564.2|564.7|564.3|564.4|564.2|3559
1635241450000|2021-10-26 09:44:10|564.6|564.3|564.8|564.4|564.8|564.4|564.6|564.3|12014
1635241460000|2021-10-26 09:44:20|564.7|564.5|564.8|564.5|564.8|564.5|564.7|564.5|0
1635241470000|2021-10-26 09:44:30|564.7|564.4|564.4|564.2|564.7|564.4|564.4|564.2|210
1635241480000|2021-10-26 09:44:40|564.3|564.1|564.5|564.2|564.5|564.2|564.3|564|49
1635241490000|2021-10-26 09:44:50|564.4|564|564.6|564.3|564.7|564.4|564.1|564|7671
1635241510000|2021-10-26 09:45:10|564.5|564.4|564.7|564.4|564.8|564.4|564.5|564.4|0
1635241520000|2021-10-26 09:45:20|564.8|564.5|564.8|564.5|564.9|564.6|564.8|564.5|1800
1635241530000|2021-10-26 09:45:30|564.9|564.6|565|564.7|565|564.8|564.9|564.5|424
1635241550000|2021-10-26 09:45:50|564.9|564.6|565|564.7|565|564.7|564.9|564.6|0
1635241560000|2021-10-26 09:46:00|564.9|564.8|565|564.8|565|564.8|564.9|564.8|329
1635241570000|2021-10-26 09:46:10||564.7||564.8||564.8||564.7|0
1635241590000|2021-10-26 09:46:30|564.9||565||565||564.9||0
1635241640000|2021-10-26 09:47:20|565.1|564.9|565.1|564.9|565.2|565|565.1|564.8|7100
1635241660000|2021-10-26 09:47:40|565|564.8|565|564.8|565|564.8|565|564.8|1710
1635241680000|2021-10-26 09:48:00|564.9|564.6|564.7|564.4|564.9|564.7|564.7|564.3|1541
1635241690000|2021-10-26 09:48:10|564.8|564.5|564.9|564.4|564.9|564.6|564.7|564.4|614
1635241700000|2021-10-26 09:48:20|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|0
1635241710000|2021-10-26 09:48:30|564.7|564.4|564.7|564.3|564.7|564.4|564.7|564.2|22
1635241720000|2021-10-26 09:48:40|564.6|564.2|564.6|564.4|564.6|564.4|564.4|564.1|22000
1635241730000|2021-10-26 09:48:50|564.5|564.3|564.5|564.2|564.6|564.4|564|563.9|22010
1635241740000|2021-10-26 09:49:00|564.4|564.1|564.4|564.1|564.4|564.1|564.4|564.1|0
1635241760000|2021-10-26 09:49:20|564.5|564.2|564.8|564.5|564.8|564.6|564.5|564.2|3607
1635241770000|2021-10-26 09:49:30|564.7|564.4|564.7|564.5|564.7|564.5|564.6|564.4|329
1635241780000|2021-10-26 09:49:40|564.6|564.4|565|564.7|565.1|564.7|564.6|564.3|1146
1635241800000|2021-10-26 09:50:00|564.9|564.6|564.9|564.7|564.9|564.7|564.9|564.5|0
1635241810000|2021-10-26 09:50:10|564.8|564.6|564.8|564.6|565|564.8|564.8|564.4|3359
1635241820000|2021-10-26 09:50:20|564.7|564.5|564.8|564.4|564.8|564.5|564.5|564.2|7665
1635241830000|2021-10-26 09:50:30|564.7|564.3|564.6|564.3|564.7|564.3|564.5|564.3|0
1635241840000|2021-10-26 09:50:40|564.7|564.4|564.6|564.3|564.7|564.4|564.5|564.3|1415
1635241850000|2021-10-26 09:50:50|564.5||564.5||564.5||564.5||0
1635241860000|2021-10-26 09:51:00|564.4|564.2|564.7|564.2|564.7|564.3|564.3|564|2335
1635241880000|2021-10-26 09:51:20|564.6||564.6||564.6||564.6||0
1635241900000|2021-10-26 09:51:40|564.7|564.3|564.9|564.6|564.9|564.6|564.7|564.3|0
1635241910000|2021-10-26 09:51:50||564.5||564.5||564.5||564.5|0
1635241920000|2021-10-26 09:52:00|564.8|564.6|564.9|564.6|564.9|564.6|564.8|564.6|0
1635241940000|2021-10-26 09:52:20|565|564.7|565.1|564.9|565.1|565|565|564.7|100
1635241950000|2021-10-26 09:52:30|565|564.8|565|564.6|565.1|564.8|565|564.6|3
1635241960000|2021-10-26 09:52:40|565.1|564.7|565.1|564.8|565.1|564.8|565|564.7|0
1635241970000|2021-10-26 09:52:50|565|564.7|565|564.7|565|564.7|565|564.7|0
1635241980000|2021-10-26 09:53:00||564.8||564.7||564.8||564.7|0
1635241990000|2021-10-26 09:53:10||564.8||564.8||564.8||564.7|0
1635242000000|2021-10-26 09:53:20|565.1|564.9|565.5|565.3|565.5|565.3|565.1|564.9|2894
1635242010000|2021-10-26 09:53:30|565.6|565.2|565.5|565.4|565.7|565.5|565.5|565.2|3209
1635242020000|2021-10-26 09:53:40|565.4|565.3|565.5|565.3|565.5|565.3|565.4|565.3|2
1635242040000|2021-10-26 09:54:00|565.6|565.4|565.6|565.3|565.6|565.4|565.6|565.3|541
1635242080000|2021-10-26 09:54:40|565.5|565.4|565.6|565.3|565.6|565.4|565.5|565.3|0
1635242090000|2021-10-26 09:54:50|565.7|565.4|566|565.6|566|565.6|565.7|565.4|912
1635242130000|2021-10-26 09:55:30|566.1|565.7|566.5|566.2|566.5|566.2|566.1|565.7|1950
1635242140000|2021-10-26 09:55:40|566.6|566.1|566.6|566.4|566.7|566.4|566.6|566.1|991
1635242150000|2021-10-26 09:55:50|566.5|566.3|566.6|566.3|566.6|566.3|566.5|566.3|33
1635242160000|2021-10-26 09:56:00|566.5||566.6||566.6||566.5||0
1635242170000|2021-10-26 09:56:10|566.5|566.4|566.6|566.4|566.6|566.4|566.5|566.3|658
1635242220000|2021-10-26 09:57:00|566.5||566.6||566.6||566.5||0
1635242230000|2021-10-26 09:57:10||566.5||566.4||566.5||566.4|0
1635242240000|2021-10-26 09:57:20|566.7|566.5|566.5|566.3|566.8|566.6|566.5|566.3|3794
1635242250000|2021-10-26 09:57:30|566.4|566.2|566.5|566.3|566.5|566.3|566.4|566.2|1915
1635242260000|2021-10-26 09:57:40|566.6||566.6||566.6||566.6||0
1635242270000|2021-10-26 09:57:50|566.5||566.5||566.5||566.5||0
1635242290000|2021-10-26 09:58:10|566.6|566.4|566.9|566.6|566.9|566.6|566.6|566.4|1116
1635242300000|2021-10-26 09:58:20|566.8|566.5|566.7|566.4|567|566.9|566.6|566.3|39650
1635242360000|2021-10-26 09:59:20|566.6|566.5|566.7|566.5|566.9|566.6|566.6|566.3|4500
1635242370000|2021-10-26 09:59:30|||||||||500
1635242390000|2021-10-26 09:59:50|566.6|566.6|566.7|566.6|566.9|566.6|566.6|566.4|6153
1635242400000|2021-10-26 10:00:00|566.8|566.7|567|566.7|567|566.8|566.8|566.7|3246
1635242410000|2021-10-26 10:00:10|567.1|566.8|567.2|567|567.2|567|567.1|566.8|1326
1635242420000|2021-10-26 10:00:20|567.1|566.9|566.9|566.7|567.1|567|566.9|566.7|975
1635242430000|2021-10-26 10:00:30|566.8|566.6|566.7|566.4|566.8|566.6|566.7|566.4|877
1635242450000|2021-10-26 10:00:50||566.5||566.5||566.6||566.5|2000
1635242470000|2021-10-26 10:01:10|566.6|566.4|566.6|566.4|566.6|566.4|566.5|566.4|668
1635242480000|2021-10-26 10:01:20|566.7|566.5|566.7|566.5|566.7|566.5|566.7|566.5|50
1635242490000|2021-10-26 10:01:30|566.9|566.4|567.2|567|567.2|567|566.9|566.4|13207
1635242500000|2021-10-26 10:01:40|567.3|567.1|567.3|567|567.4|567.1|567.2|567|1751
1635242510000|2021-10-26 10:01:50||567.1||567||567.1||567|0
1635242520000|2021-10-26 10:02:00|567.2|566.9|567.5|567.2|567.5|567.2|567|566.8|10703
1635242530000|2021-10-26 10:02:10|567.4|567.3|567.4|567.2|567.4|567.3|567.4|567.2|2269
1635242540000|2021-10-26 10:02:20|567.3|567|567.3|567|567.3|567.1|567.2|567|1639
1635242550000|2021-10-26 10:02:30|567.2|566.8|566.9|566.5|567.2|566.9|566.9|566.5|6007
1635242560000|2021-10-26 10:02:40|567|566.7|567.2|567|567.3|567|567|566.7|1644
1635242570000|2021-10-26 10:02:50|567.3||567.3||567.3||567.3||0
1635242580000|2021-10-26 10:03:00|567.2||567.3||567.3||567.2||0
1635242590000|2021-10-26 10:03:10|567.4|567.1|567.7|567.5|567.8|567.5|567.3|567.1|1643
1635242600000|2021-10-26 10:03:20|567.8|567.6|567.8|567.5|567.8|567.6|567.8|567.5|0
1635242610000|2021-10-26 10:03:30|567.7||567.8||567.8||567.7||0
1635242620000|2021-10-26 10:03:40|567.7||567.8||567.8||567.7||0
1635242630000|2021-10-26 10:03:50|567.7||567.7||567.7||567.7||0
1635242640000|2021-10-26 10:04:00|567.8|567.6|567.3|567|568|567.8|567.2|567|109553
1635242650000|2021-10-26 10:04:10|567.4|567.1|567.4|567.1|567.4|567.2|567.4|567.1|0
1635242660000|2021-10-26 10:04:20|567|566.9|566.8|566.6|567|566.9|566.6|566.2|67514
1635242670000|2021-10-26 10:04:30|566.7|566.5|566.6|566.5|566.7|566.5|566.6|566.5|2
1635242680000|2021-10-26 10:04:40|566.7||566.7||566.7||566.6||1013
1635242690000|2021-10-26 10:04:50|566.6|566.3|566.6|566.4|566.7|566.4|566.4|566.3|7590
1635242700000|2021-10-26 10:05:00|566.7|566.5|567|566.7|567|566.7|566.7|566.5|9688
1635242710000|2021-10-26 10:05:10||566.9||566.7||566.9||566.7|38
1635242720000|2021-10-26 10:05:20|567.1|566.8|567.3|566.9|567.3|567|567.1|566.8|2019
1635242730000|2021-10-26 10:05:30|567.4|567|567.3|567.1|567.4|567.1|567.3|567|0
1635242740000|2021-10-26 10:05:40|567.4||567.4||567.4||567.3||0
1635242750000|2021-10-26 10:05:50|567.5|567.2|567.5|567.2|567.5|567.2|567.4|567.2|0
1635242760000|2021-10-26 10:06:00|567.6|567.3|567.9|567.6|568|567.7|567.6|567.3|10995
1635242770000|2021-10-26 10:06:10|568|567.7|568.3|568|568.4|568.2|568|567.7|19957
1635242780000|2021-10-26 10:06:20|568.2||568.2||568.2||568.2||0
1635242790000|2021-10-26 10:06:30|568.3||568.3||568.3||568.3||0
1635242800000|2021-10-26 10:06:40|568.2|567.9|568|567.7|568.2|567.9|567.9|567.6|1445
1635242810000|2021-10-26 10:06:50|567.9|567.6|567.9|567.6|567.9|567.6|567.9|567.6|0
1635242820000|2021-10-26 10:07:00|567.8|567.7|568|567.6|568.1|567.9|567.8|567.5|4023
1635242830000|2021-10-26 10:07:10|568.1|567.7|568|567.6|568.3|568|567.9|567.6|4071
1635242840000|2021-10-26 10:07:20|567.9|567.7|568|567.8|568|567.8|567.9|567.7|0
1635242850000|2021-10-26 10:07:30|568.1|567.9|568.4|568|568.4|568|568.1|567.8|710
1635242860000|2021-10-26 10:07:40|568.3|568.1|568.3|568|568.3|568.1|568.3|568|0
1635242880000|2021-10-26 10:08:00|568.4|568.1|568.3|568|568.4|568.1|568.3|568|200
1635242890000|2021-10-26 10:08:10|568.2|567.8|567.8|567.5|568.2|567.8|567.8|567.4|756
1635242900000|2021-10-26 10:08:20|567.9|567.6|567.9|567.5|568|567.6|567.9|567.5|110
1635242910000|2021-10-26 10:08:30|567.8|567.4|567.7|567.4|567.8|567.4|567.3|567.2|3478
1635242920000|2021-10-26 10:08:40|567.6|567.2|567.5|567.2|567.6|567.2|567.5|567.2|61
1635242930000|2021-10-26 10:08:50|567.6|567.3|567.8|567.5|567.8|567.5|567.5|567.2|7304
1635242940000|2021-10-26 10:09:00|567.7|567.3|567.6|567.3|567.7|567.3|567.4|567.2|2851
1635242970000|2021-10-26 10:09:30|567.5|567.2|567.2|567|567.5|567.2|567.2|567|2329
1635242980000|2021-10-26 10:09:40|567.3|567.1|567.5|567.1|567.5|567.1|567.3|567|2350
1635242990000|2021-10-26 10:09:50|567.4|567|567.3|567|567.4|567|567.3|567|0
1635243010000|2021-10-26 10:10:10|567.2||567.3||567.3||567.2||0
1635243020000|2021-10-26 10:10:20|567.2|566.8|567.1|566.8|567.2|566.8|567|566.8|100
1635243030000|2021-10-26 10:10:30|567.2|566.9|567.2|566.9|567.3|567.1|567.2|566.8|0
1635243040000|2021-10-26 10:10:40|567.3|567.1|567.4|567.1|567.5|567.2|567.2|566.9|3602
1635243050000|2021-10-26 10:10:50|567.5|567.2|567.4|567.1|567.5|567.2|567.4|567.1|0
1635243060000|2021-10-26 10:11:00||567.2||567.1||567.2||567.1|250
1635243090000|2021-10-26 10:11:30|567.5|567.2|567.5|567.2|567.6|567.3|567.5|567.2|0
1635243100000|2021-10-26 10:11:40|567.6|567.1|567.2|566.9|567.6|567.1|567.1|566.8|3861
1635243110000|2021-10-26 10:11:50|567.1|566.8|567.2|566.9|567.2|566.9|567.1|566.8|0
1635243120000|2021-10-26 10:12:00|567.1|566.8|567.2|566.8|567.2|566.8|567.1|566.8|0
1635243130000|2021-10-26 10:12:10|567.1|566.7|566.6|566.3|567.1|566.7|566.5|566.2|9356
1635243140000|2021-10-26 10:12:20|566.7|566.4|566.7|566.4|566.7|566.5|566.6|566.4|1669
1635243150000|2021-10-26 10:12:30||566.5||566.5||566.5||566.5|0
1635243160000|2021-10-26 10:12:40|566.5|566.4|566.7|566.5|566.7|566.5|566.5|566.3|995
1635243170000|2021-10-26 10:12:50|566.8|566.6|567|566.7|567|566.8|566.8|566.6|959
1635243190000|2021-10-26 10:13:10|567.1|566.8|567|566.7|567.1|566.9|567|566.7|6520
1635243210000|2021-10-26 10:13:30|566.9|566.6|566.6|566.5|566.9|566.6|566.6|566.5|7606
1635243220000|2021-10-26 10:13:40|566.7||566.8||566.8||566.7||1887
1635243230000|2021-10-26 10:13:50|566.7|566.6|566.9|566.6|567|566.7|566.7|566.5|92
1635243240000|2021-10-26 10:14:00|567||567||567||567||0
1635243250000|2021-10-26 10:14:10|566.9|566.7|567|566.8|567|566.8|566.9|566.7|13148
1635243260000|2021-10-26 10:14:20|566.9|566.7|566.9|566.5|567|566.7|566.8|566.5|3253
1635243270000|2021-10-26 10:14:30|567|566.6|567|566.6|567|566.6|567|566.6|0
1635243290000|2021-10-26 10:14:50|566.9||566.9||566.9||566.9||0
1635243300000|2021-10-26 10:15:00||566.5||566.5||566.5||566.5|0
1635243310000|2021-10-26 10:15:10|566.8|566.4|566.9|566.7|566.9|566.7|566.7|566.4|11140
1635243340000|2021-10-26 10:15:40|567|566.8|567.3|567.1|567.3|567.1|567|566.8|17571
1635243350000|2021-10-26 10:15:50|567.4|567.2|567.6|567.3|567.6|567.3|567.4|567.2|989
1635243370000|2021-10-26 10:16:10|567.5||567.5||567.5||567.5||0
1635243380000|2021-10-26 10:16:20|567.4|567.2|567.4|567.1|567.4|567.3|567.3|567|1815
1635243390000|2021-10-26 10:16:30|567.5|567.2|567|566.8|567.5|567.2|567|566.8|2474
1635243400000|2021-10-26 10:16:40|566.9|566.7|566.8|566.5|567|566.7|566.8|566.5|991
1635243410000|2021-10-26 10:16:50|566.9|566.6|567|566.7|567|566.8|566.9|566.6|1039
1635243420000|2021-10-26 10:17:00||566.8||566.7||566.9||566.7|2083
1635243440000|2021-10-26 10:17:20|566.9|566.6|567|566.7|567|566.7|566.9|566.6|400
1635243450000|2021-10-26 10:17:30|566.9|566.6|567|566.6|567|566.6|566.8|566.4|2489
1635243460000|2021-10-26 10:17:40|567.1|566.7|567.1|566.8|567.1|566.9|567.1|566.7|15163
1635243470000|2021-10-26 10:17:50|566.8|566.9|567.1|566.9|567.1|566.9|566.8|566.7|8000
1635243480000|2021-10-26 10:18:00|567.2|567|567.1|566.9|567.2|567|567.1|566.9|870
1635243490000|2021-10-26 10:18:10|567.2|567|567.6|567.3|567.6|567.3|567.2|567|394
1635243500000|2021-10-26 10:18:20|567.7|567.4|567.7|567.4|567.7|567.4|567.7|567.4|0
1635243520000|2021-10-26 10:18:40|567.8|567.5|567.8|567.6|567.8|567.6|567.6|567.4|2703
1635243540000|2021-10-26 10:19:00|567.7|567.5|568.2|568|568.3|568.1|567.7|567.4|8260
1635243550000|2021-10-26 10:19:10|568.3|568.1|568.5|568.2|568.6|568.3|568.3|568|2810
1635243570000|2021-10-26 10:19:30|568.6|568.3|568.5|568.2|568.6|568.3|568.5|568.2|0
1635243590000|2021-10-26 10:19:50|568.4|568.1|568.3|568|568.4|568.1|568.2|568|682
1635243600000|2021-10-26 10:20:00|568.2|567.9|567.9|567.7|568.2|567.9|567.8|567.7|11044
1635243610000|2021-10-26 10:20:10|568|567.8|568|567.7|568|567.8|568|567.7|432
1635243640000|2021-10-26 10:20:40|567.9|567.8|567.9|567.6|567.9|567.8|567.8|567.6|537
1635243650000|2021-10-26 10:20:50|567.8|567.7|567.9|567.7|568|567.7|567.7|567.7|3215
1635243660000|2021-10-26 10:21:00|567.8|567.6|567.9|567.7|567.9|567.7|567.8|567.6|1378
1635243670000|2021-10-26 10:21:10|568||568||568||568||0
1635243680000|2021-10-26 10:21:20||567.8||567.7||567.8||567.7|223
1635243690000|2021-10-26 10:21:30|567.9|567.6|567.9|567.6|567.9|567.6|567.8|567.6|702
1635243700000|2021-10-26 10:21:40|568|567.7|568|567.7|568|567.7|567.9|567.7|0
1635243710000|2021-10-26 10:21:50|568.1|567.8|568.5|568|568.5|568|568.1|567.8|277
1635243720000|2021-10-26 10:22:00|568.6|568.1|568.6|568.4|568.6|568.4|568.5|568|0
1635243730000|2021-10-26 10:22:10|||||||||250
1635243740000|2021-10-26 10:22:20||568.3||568.3||568.3||568.3|0
1635243750000|2021-10-26 10:22:30||568.4||568.3||568.4||568.3|0
1635243760000|2021-10-26 10:22:40|||||||||10
1635243770000|2021-10-26 10:22:50|568.5|568.4|568.6|568.3|568.6|568.4|568.5|568.3|400
1635243780000|2021-10-26 10:23:00|568.5||568.6||568.6||568.5||100
1635243790000|2021-10-26 10:23:10|568.5||568.6||568.6||568.5||0
1635243800000|2021-10-26 10:23:20|568.5|568.4|568.5|568.2|568.6|568.4|568.5|568.2|0
1635243810000|2021-10-26 10:23:30|568.4|568.1|568.5|568.3|568.5|568.3|568.4|568.1|0
1635243820000|2021-10-26 10:23:40|568.6|568.4|568.7|568.5|568.7|568.6|568.5|568.4|48
1635243830000|2021-10-26 10:23:50|568.8|568.4|568.7|568.6|568.8|568.6|568.7|568.4|5000
1635243840000|2021-10-26 10:24:00|568.8|568.5|568.8|568.6|568.8|568.6|568.7|568.5|100
1635243850000|2021-10-26 10:24:10|568.9|568.7|569|568.8|569|568.8|568.9|568.7|3587
1635243870000|2021-10-26 10:24:30|568.9|568.6|569|568.7|569|568.8|568.8|568.6|726
1635243880000|2021-10-26 10:24:40||568.8||568.7||568.8||568.7|522
1635243890000|2021-10-26 10:24:50|568.9||569||569||568.9||0
1635243900000|2021-10-26 10:25:00|568.9||569||569||568.9||0
1635243930000|2021-10-26 10:25:30|568.9|568.5|569|568.8|569|568.8|568.7|568.4|3695
1635243940000|2021-10-26 10:25:40|569.1|568.9|568.9|568.6|569.3|569|568.8|568.6|10478
1635243950000|2021-10-26 10:25:50|568.8|568.5|568.5|568.1|568.8|568.5|568.3|568|1426
1635243970000|2021-10-26 10:26:10|568.6|568.2|568.5|568.3|568.6|568.3|568.5|568.1|92
1635243980000|2021-10-26 10:26:20|568.4|568.1|568.5|568.3|568.5|568.3|568.4|568.1|47
1635243990000|2021-10-26 10:26:30|568.4|568.1|568.3|568|568.4|568.2|568.3|568|266
1635244000000|2021-10-26 10:26:40|568.4|568.1|568.3|568|568.5|568.1|568.3|568|0
1635244010000|2021-10-26 10:26:50|568.2|567.9|568|567.8|568.2|567.9|567.9|567.6|1883
1635244030000|2021-10-26 10:27:10|567.9|567.9|568|567.8|568|567.9|567.8|567.6|3478
1635244040000|2021-10-26 10:27:20|567.9|567.6|567.8|567.6|567.9|567.7|567.7|567.6|339
1635244050000|2021-10-26 10:27:30|567.9|567.7|568|567.8|568.1|567.8|567.9|567.7|1148
1635244070000|2021-10-26 10:27:50|567.9|567.6|567.7|567.4|568|567.6|567.7|567.3|3002
1635244080000|2021-10-26 10:28:00|567.6||567.7||567.7||567.6||0
1635244090000|2021-10-26 10:28:10|567.8|567.5|567.7|567.4|567.8|567.5|567.6|567.4|0
1635244100000|2021-10-26 10:28:20||567.5||567.5||567.5||567.4|0
1635244110000|2021-10-26 10:28:30||567.4||567.5||567.5||567.4|0
1635244130000|2021-10-26 10:28:50||567.4||567.4||567.4||567.4|0
1635244140000|2021-10-26 10:29:00|567.6|567.5|568.4|568.1|568.5|568.3|567.6|567.5|3255
1635244150000|2021-10-26 10:29:10|568.3|568|568.4|568.1|568.4|568.1|568.3|568|0
1635244170000|2021-10-26 10:29:30|568.3|567.9|568.3|568|568.3|568|568|567.8|3719
1635244180000|2021-10-26 10:29:40||568.1||568||568.1||568|0
1635244190000|2021-10-26 10:29:50|568.2||568.3||568.3||568.2||0
1635244210000|2021-10-26 10:30:10|568.4|568.1|568.4|568.1|568.4|568.1|568.4|568|233
1635244220000|2021-10-26 10:30:20|568.3|568.2|568.3|568.1|568.4|568.2|568.3|568|4405
1635244240000|2021-10-26 10:30:40|568.2|568|568.6|568.3|568.6|568.3|568.2|568|1785
1635244250000|2021-10-26 10:30:50||568.4||568.3||568.4||568.3|0
1635244260000|2021-10-26 10:31:00|568.7|568.4|568.6|568.4|568.8|568.5|568.6|568.4|9227
1635244270000|2021-10-26 10:31:10|568.5|568.3|568.3|568|568.5|568.3|568|567.8|7315
1635244280000|2021-10-26 10:31:20|568.4|567.9|568.3|568|568.4|568|568.3|567.9|0
1635244290000|2021-10-26 10:31:30|568.5|568.1|568.5|568.2|568.5|568.2|568.4|568.1|3500
1635244300000|2021-10-26 10:31:40||568.3||568.2||568.3||568.2|0
1635244320000|2021-10-26 10:32:00|568.6|568.3|568.8|568.5|568.9|568.5|568.5|568.2|1596
1635244330000|2021-10-26 10:32:10|568.9|568.6|568.9|568.7|568.9|568.7|568.9|568.6|5
1635244340000|2021-10-26 10:32:20|568.8|568.8|568.9|568.7|568.9|568.8|568.8|568.7|2622
1635244360000|2021-10-26 10:32:40|568.8|568.6|568.7|568.4|568.9|568.6|568.7|568.3|6226
1635244370000|2021-10-26 10:32:50||568.5||568.5||568.5||568.5|0
1635244380000|2021-10-26 10:33:00|568.8|568.6|568.9|568.6|568.9|568.6|568.8|568.6|247
1635244390000|2021-10-26 10:33:10|569|568.7|569.1|568.8|569.3|569|569|568.6|2388
1635244400000|2021-10-26 10:33:20|569.2|568.9|569.3|569.1|569.3|569.1|569.2|568.8|0
1635244410000|2021-10-26 10:33:30|569.2|569|569.4|569.1|569.4|569.3|569.2|568.8|5011
1635244420000|2021-10-26 10:33:40|569.3|569.2|569.4|569.1|569.4|569.3|569.3|569.1|337
1635244430000|2021-10-26 10:33:50|569.3|569.2|569.4|569.1|569.5|569.4|569.3|569.1|2382
1635244440000|2021-10-26 10:34:00|569.5|569.2|569.7|569.5|569.8|569.5|569.5|569.2|5596
1635244450000|2021-10-26 10:34:10|569.8|569.6|569.7|569.4|569.8|569.6|569.6|569.3|4047
1635244460000|2021-10-26 10:34:20|569.6|569.3|569.7|569.4|569.7|569.4|569.5|569.3|0
1635244480000|2021-10-26 10:34:40|569.8||569.7||569.8||569.7||0
1635244500000|2021-10-26 10:35:00|569.5|569.5|569.5|569.2|569.8|569.5|569.5|569.1|5459
1635244530000|2021-10-26 10:35:30|569.4|569.1|569.4|569.1|569.4|569.2|569.3|569.1|550
1635244540000|2021-10-26 10:35:40|569.5|569.2|569.6|569.3|569.7|569.3|569.5|569.1|670
1635244550000|2021-10-26 10:35:50|569.7|569.4|569.6|569.3|569.7|569.4|569.4|569.3|130
1635244560000|2021-10-26 10:36:00|569.7|569.4|569.5|569.4|569.7|569.4|569.5|569.3|1536
1635244570000|2021-10-26 10:36:10|569.6|569.5|569.7|569.5|569.7|569.5|569.6|569.5|1893
1635244580000|2021-10-26 10:36:20|569.8|569.6|569.7|569.5|569.8|569.7|569.7|569.5|1480
1635244590000|2021-10-26 10:36:30|569.6|569.3|569.6|569.3|569.7|569.4|569.5|569.3|2816
1635244600000|2021-10-26 10:36:40|569.7||569.6||569.7||569.6||0
1635244620000|2021-10-26 10:37:00|569.7|569.4|569.8|569.5|569.8|569.5|569.7|569.4|0
1635244630000|2021-10-26 10:37:10|569.9|569.6|570|569.8|570|569.8|569.9|569.6|39066
1635244640000|2021-10-26 10:37:20|569.9|569.7|570.2|570|570.2|570|569.9|569.7|14138
1635244650000|2021-10-26 10:37:30|570.3|570.1|570.4|570.1|570.5|570.3|570.2|569.9|20392
1635244660000|2021-10-26 10:37:40|570.2|570.3|570.4|570.2|570.5|570.3|570.2|570.1|3295
1635244670000|2021-10-26 10:37:50|||||||||300
1635244680000|2021-10-26 10:38:00|570.3|570.1|570.3|570|570.3|570.1|570.1|570|2093
1635244690000|2021-10-26 10:38:10|570|570.2|570.3|570|570.3|570.2|570|569.9|21625
1635244700000|2021-10-26 10:38:20|570.2||570.3||570.3||570.2||149
1635244730000|2021-10-26 10:38:50|570.2|570.1|570.3|570.1|570.3|570.1|570.2|570.1|1333
1635244740000|2021-10-26 10:39:00|570.4|570.2|570.8|570.5|570.9|570.5|570.4|570.2|7948
1635244750000|2021-10-26 10:39:10|570.7|570.6|570.5|570.2|570.7|570.6|570.4|570.2|4018
1635244760000|2021-10-26 10:39:20|570.4|570|570.5|570.3|570.5|570.3|570.3|570|3576
1635244770000|2021-10-26 10:39:30||570.4||570.2||570.4||570.2|450
1635244780000|2021-10-26 10:39:40|570.4|570.3|570.4|570.1|570.5|570.3|570.4|570|0
1635244790000|2021-10-26 10:39:50|570.3|570|570.3|570|570.3|570|570.2|570|331
1635244800000|2021-10-26 10:40:00|570.4|570.1|570.4|570.1|570.4|570.1|570.4|570.1|675
1635244810000|2021-10-26 10:40:10|570.6|570.2|570.6|570.3|570.7|570.6|570.3|570.2|24119
1635244820000|2021-10-26 10:40:20|570.7|570.4|570.4|570.1|570.7|570.4|570.3|570.1|8500
1635244830000|2021-10-26 10:40:30|570.3|570|570.1|569.7|570.3|570|569.9|569.6|5647
1635244840000|2021-10-26 10:40:40|570|569.8|570.3|569.9|570.3|570|570|569.8|162
1635244850000|2021-10-26 10:40:50|570.2|569.8|570.3|570|570.3|570|570|569.8|1928
1635244860000|2021-10-26 10:41:00|570.2|569.9|570.3|570|570.3|570|570.2|569.9|324
1635244870000|2021-10-26 10:41:10|570.2||570.3||570.3||570.2||26
1635244880000|2021-10-26 10:41:20|570|569.9|570.3|570|570.3|570.1|570|569.8|3000
1635244890000|2021-10-26 10:41:30|570.4|570.1|570.3|570|570.6|570.2|570.3|570|242
1635244910000|2021-10-26 10:41:50|570.4|570.1|570.4|570.3|570.4|570.3|570.2|570.1|323
1635244920000|2021-10-26 10:42:00|570.5|570.4|570.6|570.4|570.6|570.4|570.4|570.3|387
1635244930000|2021-10-26 10:42:10|570.7|570.5|570.8|570.6|570.8|570.6|570.7|570.5|873
1635244950000|2021-10-26 10:42:30|570.9|570.7|570.9|570.8|571|570.8|570.9|570.7|8865
1635244960000|2021-10-26 10:42:40|570.8|570.7|570.8|570.6|570.8|570.7|570.8|570.6|608
1635244970000|2021-10-26 10:42:50|570.7|570.5|570.7|570.5|570.7|570.5|570.7|570.5|354
1635244980000|2021-10-26 10:43:00|570.6|570.4|570.4|570.1|570.7|570.5|570.2|569.9|18285
1635244990000|2021-10-26 10:43:10|570.5|570.2|570.6|570.3|570.6|570.4|570.5|570.2|269
1635245020000|2021-10-26 10:43:40|570.7|570.4|570.6|570.3|570.7|570.4|570.6|570.3|0
1635245030000|2021-10-26 10:43:50|570.7|570.4|570.7|570.4|570.8|570.5|570.7|570.4|200
1635245050000|2021-10-26 10:44:10|570.8|570.3|570.8|570.6|570.8|570.6|570.8|570.3|0
1635245060000|2021-10-26 10:44:20|570.7|570.5|570.8|570.7|570.8|570.7|570.7|570.5|2839
1635245070000|2021-10-26 10:44:30|570.7|570.6|570.6|570.3|570.7|570.6|570.5|570.2|10655
1635245090000|2021-10-26 10:44:50|570.5|570.2|570.3|570|570.5|570.2|570.3|570|3536
1635245100000|2021-10-26 10:45:00|570|569.9|570.6|570.2|570.6|570.2|570|569.9|6529
1635245110000|2021-10-26 10:45:10|570.7|570.3|570.7|570.4|570.7|570.5|570.7|570.3|662
1635245130000|2021-10-26 10:45:30|570.8|570.5|570.7|570.5|570.8|570.7|570.7|570.5|5530
1635245140000|2021-10-26 10:45:40|570.6|570.4|570.5|570.2|570.6|570.4|570.3|570.1|1400
1635245150000|2021-10-26 10:45:50|570.1|570|570.3|570.1|570.4|570.1|570.1|570|12356
1635245160000|2021-10-26 10:46:00|570.4|570.2|570.5|570.2|570.5|570.3|570.2|570.1|7873
1635245170000|2021-10-26 10:46:10|570.4|570.1|570.4|570.1|570.4|570.2|570.4|570.1|500
1635245180000|2021-10-26 10:46:20|570.3|570.2|570.5|570.3|570.5|570.3|570.3|570.1|5937
1635245200000|2021-10-26 10:46:40||570.4||570.3||570.4||570.3|4
1635245210000|2021-10-26 10:46:50|570.4|570.2|570.4|570.1|570.4|570.2|570.3|570.1|662
1635245220000|2021-10-26 10:47:00|570.3|570|570.3|570|570.3|570|570.1|569.9|1229
1635245230000|2021-10-26 10:47:10|570.4|570.1|570.3|570|570.4|570.1|570.3|569.9|170
1635245240000|2021-10-26 10:47:20|570.2|569.9|570.2|570|570.2|570|570.2|569.9|0
1635245250000|2021-10-26 10:47:30|570.1|569.9|570.2|569.7|570.2|569.9|570.1|569.7|985
1635245260000|2021-10-26 10:47:40|570.1|569.8|570.1|569.8|570.1|569.8|570|569.8|0
1635245270000|2021-10-26 10:47:50|570||570||570.1||570||0
1635245280000|2021-10-26 10:48:00|570.1|569.9|570.7|570.3|570.7|570.3|570.1|569.9|940
1635245290000|2021-10-26 10:48:10|570.8|570.4|570.8|570.6|570.8|570.6|570.8|570.4|1000
1635245310000|2021-10-26 10:48:30||570.7||570.6||570.7||570.6|1783
1635245320000|2021-10-26 10:48:40||570.7||570.7||570.7||570.7|4810
1635245330000|2021-10-26 10:48:50|570.9|570.8|571|570.8|571|570.8|570.9|570.8|2004
1635245340000|2021-10-26 10:49:00|570.9|570.7|571|570.8|571|570.9|570.9|570.7|13269
1635245350000|2021-10-26 10:49:10|571.1|570.9|571.2|570.9|571.3|571|571.1|570.9|10338
1635245360000|2021-10-26 10:49:20|571.3|571|571.2|570.9|571.3|571|571.2|570.9|100
1635245370000|2021-10-26 10:49:30|571.3|571|571.4|571.2|571.4|571.2|571.3|571|926
1635245380000|2021-10-26 10:49:40|571.5|571.3|571.6|571.4|571.6|571.4|571.5|571.2|930
1635245390000|2021-10-26 10:49:50|571.5|571.3|571.5|571.3|571.5|571.3|571.5|571.3|300
1635245400000|2021-10-26 10:50:00|571.6|571.4|571.5|571.3|571.6|571.4|571.5|571.3|325
1635245410000|2021-10-26 10:50:10|571.4|571.2|571.3|571.1|571.4|571.2|571.3|571|9230
1635245440000|2021-10-26 10:50:40|571.2|571|571.2|571|571.2|571|571.2|571|1114
1635245460000|2021-10-26 10:51:00|571.3|571.1|571.5|571.2|571.6|571.4|571.3|571.1|5176
1635245470000|2021-10-26 10:51:10|571.4|571.3|571.6|571.3|571.6|571.3|571.4|571.2|100
1635245480000|2021-10-26 10:51:20||571.4||571.3||571.4||571.3|567
1635245490000|2021-10-26 10:51:30|571.1|571.4|571.5|571.2|571.6|571.4|571.1|571|8840
1635245500000|2021-10-26 10:51:40||571.3||571.2||571.3||571.2|0
1635245510000|2021-10-26 10:51:50|571.6|571.3|571.6|571.3|571.6|571.3|571.6|571.3|0
1635245520000|2021-10-26 10:52:00|571.5|571.2|571.3|571|571.5|571.2|571.3|571|1211
1635245540000|2021-10-26 10:52:20||571.1||571||571.1||571|40
1635245550000|2021-10-26 10:52:30|571.2||571.3||571.3||571.2||0
1635245560000|2021-10-26 10:52:40|571.4|571.1|571.6|571.4|571.6|571.4|571.4|571.1|461
1635245570000|2021-10-26 10:52:50|571.7|571.5|571.7|571.4|571.9|571.5|571.7|571.4|50
1635245590000|2021-10-26 10:53:10|571.6|571.3|571.5|571.2|571.7|571.3|571.3|571.2|2764
1635245600000|2021-10-26 10:53:20|571.6|571.3|571.7|571.5|571.7|571.5|571.6|571.3|0
1635245620000|2021-10-26 10:53:40|571.8|571.6|571.9|571.6|571.9|571.6|571.8|571.5|291
1635245640000|2021-10-26 10:54:00|||||||||538
1635245650000|2021-10-26 10:54:10||571.7||571.6||571.7||571.6|0
1635245670000|2021-10-26 10:54:30|572|571.7|571.9|571.7|572|571.7|571.9|571.6|1800
1635245680000|2021-10-26 10:54:40|572|571.6|572|571.8|572|571.8|571.9|571.6|1001
1635245690000|2021-10-26 10:54:50|571.9|571.7|571.9|571.7|571.9|571.8|571.8|571.7|6
1635245700000|2021-10-26 10:55:00|571.8|571.6|571.8|571.5|571.8|571.6|571.6|571.5|1508
1635245740000|2021-10-26 10:55:40|571.4|571.3|571.1|570.7|571.4|571.3|571|570.6|15642
1635245750000|2021-10-26 10:55:50|571.2|570.8|571.1|570.8|571.2|570.8|571.1|570.8|1017
1635245760000|2021-10-26 10:56:00|571||571||571||571||0
1635245770000|2021-10-26 10:56:10|570.9|570.7|570.8|570.5|571|570.8|570.8|570.5|1261
1635245780000|2021-10-26 10:56:20||570.6||570.6||570.6||570.6|1758
1635245790000|2021-10-26 10:56:30|570.7|570.5|570.7|570.5|570.8|570.5|570.7|570.5|0
1635245800000|2021-10-26 10:56:40|570.6|570.4|570.5|570.3|570.6|570.4|570.5|570.3|1096
1635245810000|2021-10-26 10:56:50|570.4|570.2|570.4|570.2|570.5|570.2|570.4|570.2|0
1635245820000|2021-10-26 10:57:00|570.3|570.1|570.3|570.1|570.4|570.2|570.3|570|1538
1635245840000|2021-10-26 10:57:20|570.4|570.2|570.2|570|570.4|570.3|570.2|570|5886
1635245850000|2021-10-26 10:57:30|570.3|570.1|570.2|570|570.3|570.1|570.2|570|523
1635245860000|2021-10-26 10:57:40|570.3|570.1|570.8|570.5|571.1|570.8|570.2|570|22093
1635245870000|2021-10-26 10:57:50|570.7|570.4|570.4|570.1|570.7|570.4|570.2|570.1|3057
1635245890000|2021-10-26 10:58:10|570.3|570|570|569.8|570.3|570|570|569.7|7189
1635245900000|2021-10-26 10:58:20|569.9|569.7|569.7|569.4|569.9|569.7|569.4|569.3|9163
1635245910000|2021-10-26 10:58:30|569.5|569.3|569.7|569.4|569.7|569.5|569.5|569.3|9692
1635245920000|2021-10-26 10:58:40|569.8|569.5|569.8|569.7|570.1|569.8|569.8|569.5|809
1635245930000|2021-10-26 10:58:50|570|569.8|569.9|569.7|570.2|569.9|569.9|569.7|1137
1635245940000|2021-10-26 10:59:00|570||570||570||570||0
1635245950000|2021-10-26 10:59:10|569.9|569.6|569.7|569.5|569.9|569.6|569.7|569.4|1632
1635245960000|2021-10-26 10:59:20|569.6|569.4|569.7|569.5|569.8|569.7|569.6|569.3|2248
1635245980000|2021-10-26 10:59:40|569.6|569.4|569.4|569.2|569.6|569.4|569.3|569.2|2130
1635245990000|2021-10-26 10:59:50|569.5|569.3|569.5|569.3|569.6|569.3|569.5|569.3|1018
1635246140000|2021-10-26 11:02:20|569|568.6|569|568.6|569.1|568.8|568.6|568.3|7461
1635246150000|2021-10-26 11:02:30|568.9|568.4|568.5|568.3|568.9|568.4|568.5|568.2|2947
1635246160000|2021-10-26 11:02:40|568.4|568.2|568.4|568.2|568.5|568.2|568.3|568.1|6895
1635246170000|2021-10-26 11:02:50|568.5|568.1|567.8|567.5|568.5|568.2|567.8|567.5|3814
1635246180000|2021-10-26 11:03:00|567.7|567.4|567.7|567.5|567.8|567.6|567.4|567.3|17539
1635246190000|2021-10-26 11:03:10|567.8|567.4|567.9|567.8|567.9|567.8|567.7|567.4|2011
1635246200000|2021-10-26 11:03:20|568.1|567.9|568.2|567.9|568.3|567.9|568.1|567.8|1060
1635246210000|2021-10-26 11:03:30|568.1|567.8|568.1|567.8|568.1|567.8|568.1|567.8|0
1635246220000|2021-10-26 11:03:40|568|567.9|568.8|568.6|568.9|568.6|568|567.9|5009
1635246230000|2021-10-26 11:03:50|568.9|568.7|568.9|568.5|569|568.7|568.8|568.4|1950
1635246240000|2021-10-26 11:04:00|568.8|568.4|568.7|568.5|568.8|568.5|568.7|568.4|0
1635246250000|2021-10-26 11:04:10|568.8|568.4|569|568.7|569.1|568.8|568.7|568.4|2625
1635246280000|2021-10-26 11:04:40|568.9|568.6|568.8|568.6|568.9|568.6|568.8|568.6|1018
1635246290000|2021-10-26 11:04:50|569|568.7|569.1|569|569.1|569|569|568.7|1336
1635246300000|2021-10-26 11:05:00|569|568.9|569|568.8|569|568.9|569|568.8|0
1635246310000|2021-10-26 11:05:10|569.1||569.1||569.1||569.1||0
1635246320000|2021-10-26 11:05:20|569||569.1||569.1||569||0
1635246330000|2021-10-26 11:05:30|569||569||569||569||0
1635246340000|2021-10-26 11:05:40|568.9|568.7|568.6|568.4|568.9|568.7|568.6|568.4|2754
1635246360000|2021-10-26 11:06:00|568.8|568.5|568.8|568.4|568.9|568.6|568.6|568.4|1675
1635246370000|2021-10-26 11:06:10|568.4|568.5|568.6|568.3|568.8|568.5|568.4|568.3|3724
1635246380000|2021-10-26 11:06:20|568.3|568.2|568.3|568.1|568.3|568.2|568.2|568.1|3162
1635246400000|2021-10-26 11:06:40|568.1|568|568.2|568|568.3|568.1|568.1|567.9|11582
1635246420000|2021-10-26 11:07:00|568.3|568.1|568.7|568.4|568.7|568.4|568.3|568.1|3063
1635246430000|2021-10-26 11:07:10|569|568.5|568.7|568.4|569|568.7|568.7|568.4|11041
1635246440000|2021-10-26 11:07:20|568.8|568.5|568.9|568.5|568.9|568.5|568.8|568.5|0
1635246460000|2021-10-26 11:07:40|568.8|568.6|568.8|568.5|568.8|568.6|568.8|568.5|69
1635246470000|2021-10-26 11:07:50|568.7|568.4|568.7|568.4|568.7|568.4|568.6|568.4|0
1635246480000|2021-10-26 11:08:00|568.8|568.5|568.8|568.7|568.8|568.7|568.7|568.4|3152
1635246490000|2021-10-26 11:08:10||568.6||568.7||568.7||568.6|28
1635246500000|2021-10-26 11:08:20|569|568.8|569.1|568.8|569.1|568.8|568.8|568.8|198
1635246510000|2021-10-26 11:08:30|569||569||569.1||569||0
1635246520000|2021-10-26 11:08:40|568.9|568.7|568.9|568.5|568.9|568.7|568.5|568.4|3088
1635246540000|2021-10-26 11:09:00|569|568.6|569.1|568.7|569.1|568.7|569|568.6|0
1635246550000|2021-10-26 11:09:10|569.2|568.8|569.3|569|569.4|569|569|568.8|398
1635246560000|2021-10-26 11:09:20|569.2|568.9|569.1|568.9|569.2|568.9|569.1|568.9|332
1635246570000|2021-10-26 11:09:30|569.2|569|569.2|568.9|569.2|569|569.2|568.9|1200
1635246590000|2021-10-26 11:09:50|569.3|569|569.2|569|569.5|569.1|569.2|569|0
1635246610000|2021-10-26 11:10:10|569.1|568.9|569.1|568.9|569.1|568.9|569.1|568.9|1211
1635246620000|2021-10-26 11:10:20|569|568.7|569|568.7|569|568.7|568.9|568.7|1849
1635246630000|2021-10-26 11:10:30|568.9|568.6|568.9|568.6|568.9|568.7|568.8|568.6|0
1635246640000|2021-10-26 11:10:40|569|568.7|568.9|568.6|569|568.7|568.9|568.6|0
1635246680000|2021-10-26 11:11:20|||||||||20
1635246700000|2021-10-26 11:11:40|568.8||568.8||568.8||568.8||0
1635246710000|2021-10-26 11:11:50|568.7|568.5|568.3|568.1|568.7|568.5|568.3|568.1|4006
1635246720000|2021-10-26 11:12:00|568.4||568.4||568.4||568.4||0
1635246730000|2021-10-26 11:12:10|568.3|568.2|568.4|568.2|568.4|568.2|568.2|568|8654
1635246740000|2021-10-26 11:12:20|568.3|568.1|568.3|568.1|568.4|568.1|568.1|567.9|1177
1635246750000|2021-10-26 11:12:30|568.2||568.2||568.3||568.2||1336
1635246760000|2021-10-26 11:12:40|568.1|568|567.8|567.6|568.2|568|567.8|567.6|8100
1635246770000|2021-10-26 11:12:50|567.7|567.5|567.7|567.5|567.9|567.8|567.5|567.4|3422
1635246780000|2021-10-26 11:13:00|567.8||567.8||567.8||567.8||0
1635246790000|2021-10-26 11:13:10|567.7||567.8||567.8||567.7||500
1635246800000|2021-10-26 11:13:20|567.7||567.7||567.7||567.7||0
1635246810000|2021-10-26 11:13:30|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.4|0
1635246820000|2021-10-26 11:13:40|567.7|567.3|567.6|567.4|567.7|567.4|567.5|567.3|2427
1635246830000|2021-10-26 11:13:50|567.7|567.5|567.7|567.5|567.7|567.5|567.7|567.5|791
1635246840000|2021-10-26 11:14:00|567.8|567.6|567.9|567.6|567.9|567.6|567.8|567.6|0
1635246850000|2021-10-26 11:14:10|568|567.7|568|567.7|568.1|567.9|568|567.6|728
1635246870000|2021-10-26 11:14:30|567.9|567.6|567.9|567.6|568|567.7|567.8|567.6|1337
1635246880000|2021-10-26 11:14:40|568|567.7|567.8|567.5|568|567.7|567.8|567.5|288
1635246900000|2021-10-26 11:15:00|567.9|567.6|567.9|567.6|567.9|567.6|567.9|567.6|445
1635246910000|2021-10-26 11:15:10|568|567.7|568|567.7|568|567.7|568|567.7|0
1635246950000|2021-10-26 11:15:50|568.1|567.8|568.1|567.8|568.1|567.8|568.1|567.8|0
1635246970000|2021-10-26 11:16:10|568|567.7|567.9|567.7|568|567.7|567.9|567.7|0
1635246980000|2021-10-26 11:16:20|567.8|567.6|567.8|567.4|567.8|567.6|567.7|567.3|320
1635247000000|2021-10-26 11:16:40|567.7|567.5|567.8|567.5|567.8|567.5|567.7|567.5|324
1635247010000|2021-10-26 11:16:50||567.6||567.6||567.6||567.6|0
1635247020000|2021-10-26 11:17:00|567.7|567.5|567.5|567.3|567.7|567.5|567.3|567|18641
1635247030000|2021-10-26 11:17:10|567.6|567.2|567.7|567.4|567.7|567.4|567.6|567.2|0
1635247040000|2021-10-26 11:17:20|567.8|567.5|567.7|567.5|567.8|567.5|567.7|567.4|0
1635247050000|2021-10-26 11:17:30|567.8|567.6|567.8|567.5|568|567.7|567.8|567.5|3106
1635247060000|2021-10-26 11:17:40|567.7||567.7||567.7||567.7||0
1635247080000|2021-10-26 11:18:00|567.6||567.6||567.6||567.6||0
1635247090000|2021-10-26 11:18:10|567.5|567.4|567.3|567.1|567.5|567.4|567.3|567.1|1632
1635247110000|2021-10-26 11:18:30|567.2|567|567.4|567.1|567.4|567.1|567.2|567|797
1635247120000|2021-10-26 11:18:40||567.2||567.2||567.2||567.2|1000
1635247150000|2021-10-26 11:19:10|567.3|567.1|567.2|567|567.4|567.1|567.2|567|5866
1635247160000|2021-10-26 11:19:20|567.1|566.9|567.1|567|567.1|567|567.1|566.9|17880
1635247170000|2021-10-26 11:19:30|567.2||567.2||567.2||567.2||0
1635247200000|2021-10-26 11:20:00|567.1|566.9|567|566.7|567.1|566.9|566.9|566.7|1388
1635247210000|2021-10-26 11:20:10|567.1|566.8|567.2|566.9|567.2|567|567.1|566.8|42647
1635247220000|2021-10-26 11:20:20|567.1|567.1|567.5|567.2|567.5|567.2|567.1|566.9|2968
1635247230000|2021-10-26 11:20:30|567.4|567.3|567.6|567.3|567.7|567.3|567.4|567.2|0
1635247240000|2021-10-26 11:20:40|567.7||567.7||567.7||567.7||0
1635247250000|2021-10-26 11:20:50|567.8||567.8||567.8||567.8||0
1635247260000|2021-10-26 11:21:00|567.7|567.4|567.7|567.5|567.7|567.5|567.7|567.4|1000
1635247270000|2021-10-26 11:21:10|567.8|567.6|568.1|567.8|568.1|567.8|567.8|567.6|0
1635247280000|2021-10-26 11:21:20|568|567.7|568.1|567.9|568.1|567.9|567.8|567.7|1912
1635247290000|2021-10-26 11:21:30|568|568|568.3|568|568.3|568|568|568|1805
1635247300000|2021-10-26 11:21:40|568.4|568.1|568.5|568.1|568.6|568.3|568.4|568.1|770
1635247310000|2021-10-26 11:21:50|568.6|568.2|568.6|568.4|568.7|568.5|568.6|568.2|2346
1635247320000|2021-10-26 11:22:00|568.5|568.3|568.3|568|568.5|568.3|568.2|568|711
1635247330000|2021-10-26 11:22:10|568.2|567.9|568.3|567.8|568.3|567.9|568.1|567.7|100
1635247340000|2021-10-26 11:22:20|568.2||568.1||568.2||568.1||0
1635247350000|2021-10-26 11:22:30|568.2||568.2||568.2||568.1||0
1635247360000|2021-10-26 11:22:40|568.1||568.1||568.1||568.1||0
1635247370000|2021-10-26 11:22:50|568.2|567.7|568.2|567.9|568.2|567.9|568.2|567.7|0
1635247390000|2021-10-26 11:23:10|568.1||568.2||568.2||568.1||17
1635247400000|2021-10-26 11:23:20|568.1||568.2||568.2||568.1||0
1635247410000|2021-10-26 11:23:30||568||567.9||568||567.9|0
1635247420000|2021-10-26 11:23:40|568.3|568|568.3|568|568.3|568|568.3|568|0
1635247440000|2021-10-26 11:24:00||568.1||568||568.1||568|16
1635247460000|2021-10-26 11:24:20|568.4|568.1|568.6|568.3|568.6|568.3|568.4|568.1|1167
1635247480000|2021-10-26 11:24:40|569.3|569.2|568.9|568.7|569.3|569.2|568.6|568.3|47359
1635247500000|2021-10-26 11:25:00|569|568.8|569.2|568.9|569.2|569|569|568.8|584
1635247510000|2021-10-26 11:25:10|569.1|568.8|569.1|568.8|569.1|568.8|569|568.8|0
1635247520000|2021-10-26 11:25:20|569.2|568.9|569|568.9|569.2|569|569|568.8|2580
1635247530000|2021-10-26 11:25:30|569.2|569|569.3|569|569.3|569|569.2|569|1756
1635247550000|2021-10-26 11:25:50|569.2|569.1|569.4|569.1|569.4|569.1|569.2|569.1|0
1635247570000|2021-10-26 11:26:10|569.3|569|569.3|569.1|569.3|569.1|569.2|569|382
1635247580000|2021-10-26 11:26:20|569.4|569.2|569.4|569.2|569.4|569.2|569.4|569.2|350
1635247600000|2021-10-26 11:26:40|569.3|569.1|569.7|569.4|569.7|569.4|569.3|569.1|3412
1635247610000|2021-10-26 11:26:50|569.8||569.7||569.8||569.7||0
1635247640000|2021-10-26 11:27:20||569.3||569.3||569.3||569.3|0
1635247650000|2021-10-26 11:27:30||569.4||569.4||569.4||569.4|0
1635247670000|2021-10-26 11:27:50||569.5||569.5||569.5||569.4|441
1635247680000|2021-10-26 11:28:00|569.6|569.4|569.4|569.2|569.6|569.4|569.3|569.2|662
1635247690000|2021-10-26 11:28:10|569.5|569.1|569.4|569.1|569.5|569.1|569.3|569.1|1196
1635247700000|2021-10-26 11:28:20|569.7|569.2|569.3|569.1|569.7|569.3|569.3|569.1|12032
1635247750000|2021-10-26 11:29:10|||||||||80
1635247760000|2021-10-26 11:29:20|569.2|569|569.1|568.9|569.2|569|569.1|568.9|2216
1635247770000|2021-10-26 11:29:30|569|568.8|568.9|568.8|569|568.8|568.9|568.8|1012
1635247780000|2021-10-26 11:29:40|568.8|568.7|568.8|568.5|568.8|568.7|568.8|568.5|983
1635247800000|2021-10-26 11:30:00|568.7|568.4|568.6|568.3|568.8|568.6|568.4|568.2|4293
1635247810000|2021-10-26 11:30:10|568.4|568.4|568.6|568.3|568.6|568.4|568.4|568.2|4691
1635247840000|2021-10-26 11:30:40|568.5||568.6||568.6||568.5||0
1635247850000|2021-10-26 11:30:50|568.5|568.2|568.3|568|568.5|568.2|568.3|568|322
1635247870000|2021-10-26 11:31:10|568.2|568.1|568.3|568|568.3|568.1|568.2|568|350
1635247880000|2021-10-26 11:31:20||568.1||568.1||568.1||568|0
1635247890000|2021-10-26 11:31:30|568.8|568|568.5|568.3|568.9|568.4|568.4|568|40899
1635247900000|2021-10-26 11:31:40|568.4|568.2|568.4|568.1|568.4|568.2|568.2|568|870
1635247910000|2021-10-26 11:31:50|568.3|568.2|568.2|567.9|568.4|568.2|568|567.8|9294
1635247920000|2021-10-26 11:32:00|568.1|567.8|568|567.8|568.3|568|568|567.8|1315
1635247930000|2021-10-26 11:32:10|567.9|567.7|568|567.6|568|567.7|567.9|567.5|310
1635247950000|2021-10-26 11:32:30|567.9|567.7|567.9|567.6|567.9|567.7|567.9|567.6|0
1635247960000|2021-10-26 11:32:40|567.8|567.5|567.8|567.5|567.8|567.5|567.6|567.4|613
1635247970000|2021-10-26 11:32:50|567.9|567.6|568.4|568.1|568.5|568.2|567.9|567.6|2290
1635247980000|2021-10-26 11:33:00|568.3|568|568.3|568|568.3|568.1|568.3|568|0
1635248000000|2021-10-26 11:33:20|568.4|568.1|568.2|568|568.4|568.2|568.2|568|862
1635248010000|2021-10-26 11:33:30|568.1|567.9|568|567.7|568.1|567.9|568|567.7|867
1635248030000|2021-10-26 11:33:50|568.1|567.8|568.1|567.9|568.2|567.9|568.1|567.8|9
1635248050000|2021-10-26 11:34:10|568.2|568|568.5|568.3|568.5|568.3|568.2|568|429
1635248060000|2021-10-26 11:34:20|568.4|568.2|568.4|568.1|568.4|568.2|568.4|568|322
1635248070000|2021-10-26 11:34:30|568.5|568.2|568.5|568.2|568.6|568.3|568.4|568.2|350
1635248090000|2021-10-26 11:34:50|568.4|568.1|568.2|567.9|568.4|568.1|568.1|567.7|961
1635248100000|2021-10-26 11:35:00|568.3|568|568.3|568|568.3|568|568.3|568|0
1635248110000|2021-10-26 11:35:10|568|567.9|568|567.9|568.2|567.9|568|567.7|10777
1635248120000|2021-10-26 11:35:20|567.9|567.8|567.9|567.6|567.9|567.8|567.9|567.6|22
1635248130000|2021-10-26 11:35:30|568|567.7|568|567.7|568.1|567.7|568|567.7|1600
1635248140000|2021-10-26 11:35:40|568.1|567.8|568.1|567.9|568.1|567.9|568.1|567.8|0
1635248150000|2021-10-26 11:35:50|568.2|568|568.4|568.1|568.4|568.2|568.2|568|0
1635248160000|2021-10-26 11:36:00|568.3|568|568.2|568|568.3|568|568.1|567.7|6153
1635248170000|2021-10-26 11:36:10|568.3|568.1|568.3|568.1|568.3|568.1|568.3|568.1|2040
1635248180000|2021-10-26 11:36:20|568.4|568.2|568.5|568.2|568.5|568.2|568.4|568.2|0
1635248200000|2021-10-26 11:36:40|568.6|568.3|568.7|568.3|568.7|568.3|568.6|568.3|0
1635248210000|2021-10-26 11:36:50|568.6|568.4|568.7|568.5|568.7|568.5|568.6|568.4|0
1635248240000|2021-10-26 11:37:20|568.6|568.4|568.6|568.4|568.6|568.4|568.6|568.4|304
1635248250000|2021-10-26 11:37:30|568.5||568.5||568.5||568.5||0
1635248270000|2021-10-26 11:37:50|568.7|568.5|568.6|568.4|568.7|568.5|568.6|568.4|500
1635248280000|2021-10-26 11:38:00|568.7||568.7||568.7||568.6||0
1635248290000|2021-10-26 11:38:10||568.5||568.6||568.6||568.5|0
1635248300000|2021-10-26 11:38:20|568.6|568.5|568.7|568.4|568.7|568.5|568.6|568.4|6
1635248310000|2021-10-26 11:38:30|568.6|568.3|568.7|568.4|568.7|568.4|568.6|568.3|0
1635248320000|2021-10-26 11:38:40|568.8|568.5|568.9|568.6|569|568.6|568.8|568.5|783
1635248330000|2021-10-26 11:38:50|568.7|568.7|568.7|568.5|569|568.7|568.7|568.5|9955
1635248340000|2021-10-26 11:39:00|568.8|568.6|568.8|568.6|568.9|568.6|568.8|568.6|1000
1635248360000|2021-10-26 11:39:20|568.9|568.7|569|568.7|569|568.7|568.9|568.7|1000
1635248400000|2021-10-26 11:40:00|569.1|568.8|569.2|568.9|569.2|569|569|568.8|23875
1635248410000|2021-10-26 11:40:10|569.3|569|569.4|569.3|569.6|569.4|569.3|569|11262
1635248420000|2021-10-26 11:40:20|569.3|569.2|569.2|568.9|569.3|569.2|569.1|568.8|2516
1635248430000|2021-10-26 11:40:30|569.3|569|569.4|569.2|569.4|569.2|569.3|569|0
1635248440000|2021-10-26 11:40:40|569.3|569.3|569.3|569.1|569.3|569.3|569.2|569|1314
1635248450000|2021-10-26 11:40:50|569.4|569.2|569.2|569|569.6|569.5|569.2|569|7114
1635248460000|2021-10-26 11:41:00|569.3||569.3||569.3||569.3||0
1635248470000|2021-10-26 11:41:10|569.4|569.1|569.3|569.1|569.4|569.1|569.3|569.1|0
1635248480000|2021-10-26 11:41:20|569.4||569.3||569.4||569.3||0
1635248490000|2021-10-26 11:41:30|569.4|569.2|569.7|569.5|569.7|569.5|569.4|569.2|1417
1635248500000|2021-10-26 11:41:40|569.6|569.4|569.6|569.3|569.6|569.4|569.6|569.3|6299
1635248510000|2021-10-26 11:41:50|569.7|569.4|569.7|569.4|569.7|569.4|569.7|569.4|0
1635248520000|2021-10-26 11:42:00|569.6|569.5|569.5|569.3|569.7|569.5|569.5|569.2|1019
1635248530000|2021-10-26 11:42:10|569.6|569.4|569.8|569.6|570|569.7|569.6|569.4|6490
1635248540000|2021-10-26 11:42:20|569.7|569.5|569.6|569.3|569.7|569.5|569.5|569.3|936
1635248560000|2021-10-26 11:42:40|569.7|569.4|569.5|569.2|570|569.7|569.3|569.2|12658
1635248570000|2021-10-26 11:42:50|569.6|569.3|569.7|569.4|569.7|569.4|569.5|569.3|2000
1635248580000|2021-10-26 11:43:00||569.3||569.4||569.4||569.3|0
1635248590000|2021-10-26 11:43:10|569.6|569.3|569.5|569.3|569.6|569.3|569.5|569.3|690
1635248600000|2021-10-26 11:43:20|569.6|569.2|569.4|569.1|569.6|569.2|569.3|569|322
1635248610000|2021-10-26 11:43:30|569.3|569|569.2|569|569.3|569|569.2|569|0
1635248620000|2021-10-26 11:43:40|569.3|569.1|569.3|569|569.4|569.1|569.3|569|39
1635248630000|2021-10-26 11:43:50|569.4|569.1|569.4|569.1|569.4|569.2|569.3|569|326
1635248650000|2021-10-26 11:44:10|569.3|569.2|569.2|568.9|569.4|569.2|569.1|568.8|2909
1635248670000|2021-10-26 11:44:30|569.4|569|569.4|569.1|569.4|569.2|569.4|569|718
1635248690000|2021-10-26 11:44:50|569.5|569|569.3|569|569.5|569|569.3|569|0
1635248700000|2021-10-26 11:45:00|569.4|568.9|569.3|569|569.4|569|569.3|568.9|1005
1635248730000|2021-10-26 11:45:30|569.2|568.9|569|568.7|569.2|568.9|568.9|568.7|0
1635248740000|2021-10-26 11:45:40|568.9|569|569.1|568.8|569.1|569|568.9|568.8|1500
1635248760000|2021-10-26 11:46:00|569.2|568.9|569.2|568.9|569.2|568.9|569.2|568.9|0
1635248770000|2021-10-26 11:46:10||569||568.9||569||568.9|0
1635248780000|2021-10-26 11:46:20||569||568.9||569||568.9|0
1635248790000|2021-10-26 11:46:30|569.1|568.8|568.9|568.6|569.1|568.8|568.8|568.6|302
1635248800000|2021-10-26 11:46:40||568.5||568.5||568.5||568.5|0
1635248810000|2021-10-26 11:46:50|568.8|568.4|568.5|568.2|568.8|568.4|568.5|568.2|956
1635248820000|2021-10-26 11:47:00|568.4|568.1|568.6|568.2|568.7|568.2|568.3|568.1|677
1635248830000|2021-10-26 11:47:10|568.7|568.1|568.4|568.1|568.8|568.5|568.2|568.1|18873
1635248840000|2021-10-26 11:47:20|568.3|568|567.8|567.6|568.3|568.1|567.6|567.3|26143
1635248850000|2021-10-26 11:47:30|567.7|567.5|567.7|567.4|567.8|567.6|567.5|567.3|2626
1635248860000|2021-10-26 11:47:40||567.5||567.3||567.5||567.3|0
1635248870000|2021-10-26 11:47:50||567.4||567.6||567.6||567.4|0
1635248890000|2021-10-26 11:48:10|567.9|567.7|567.5|567.2|568|567.8|567.5|567.1|6696
1635248900000|2021-10-26 11:48:20|567.4|567.1|567.6|567.2|567.6|567.3|567.4|567.1|0
1635248910000|2021-10-26 11:48:30||567.3||567.2||567.3||567.2|0
1635248920000|2021-10-26 11:48:40|567.5|567.1|567.4|567.1|567.5|567.3|567.3|567|350
1635248940000|2021-10-26 11:49:00|567.3|567|566.9|566.6|567.3|567|566.9|566.5|10939
1635248950000|2021-10-26 11:49:10|566.8|566.5|567.1|566.8|567.1|566.9|566.8|566.5|3104
1635248960000|2021-10-26 11:49:20|567|566.7|567|566.7|567|566.7|567|566.7|0
1635248970000|2021-10-26 11:49:30|566.9|566.8|566.9|566.7|566.9|566.8|566.9|566.7|3
1635248980000|2021-10-26 11:49:40|567||566.9||567||566.9||185
1635248990000|2021-10-26 11:49:50|566.8|566.6|566.6|566.4|566.8|566.6|566.5|566.2|11864
1635249010000|2021-10-26 11:50:10|566.5||566.6||566.6||566.5||350
1635249020000|2021-10-26 11:50:20|566.7|566.5|566.5|566.3|566.9|566.6|566.5|566.3|12178
1635249040000|2021-10-26 11:50:40|566.6|566.4|566.4|566.2|566.8|566.5|566.4|566.2|12550
1635249050000|2021-10-26 11:50:50|566.5|566.3|566.6|566.3|566.8|566.4|566.4|566.3|2501
1635249060000|2021-10-26 11:51:00|566.7|566.4|566.7|566.4|566.7|566.4|566.5|566.3|481
1635249080000|2021-10-26 11:51:20|566.8|566.5|566.5|566.3|566.8|566.5|566.4|566.3|7964
1635249090000|2021-10-26 11:51:30|566.4|566.2|566.6|566.3|566.6|566.3|566.1|565.7|7990
1635249100000|2021-10-26 11:51:40|566.5|566.4|566.6|566.4|566.7|566.4|566.5|566.4|329
1635249110000|2021-10-26 11:51:50|||||||||341
1635249120000|2021-10-26 11:52:00|566.7|566.5|566.7|566.4|566.8|566.5|566.6|566.4|701
1635249130000|2021-10-26 11:52:10|566.6|566.3|566|565.7|566.6|566.3|565.8|565.5|3227
1635249140000|2021-10-26 11:52:20|566.1|565.8|566.1|565.9|566.2|565.9|566|565.8|394
1635249150000|2021-10-26 11:52:30|566|565.8|565.4|565.2|566|565.8|565.4|565.1|2024
1635249160000|2021-10-26 11:52:40|565.5|565.3|565.6|565.4|565.6|565.4|565.5|565.3|0
1635249170000|2021-10-26 11:52:50|565.7|565.5|565.4|565.1|565.8|565.5|565.4|565.1|16657
1635249180000|2021-10-26 11:53:00|565.5|565.2|565.5|565.2|565.6|565.2|565.4|565.1|700
1635249190000|2021-10-26 11:53:10|565.4|565.1|565.2|565.1|565.5|565.1|565.2|565.1|436
1635249210000|2021-10-26 11:53:30|565.3||565.2||565.4||565.2||685
1635249220000|2021-10-26 11:53:40|565.1|565|565.2|565|565.2|565|565.1|565|157
1635249230000|2021-10-26 11:53:50|565.3|565.1|565.5|565.2|565.5|565.2|565.3|565.1|24
1635249240000|2021-10-26 11:54:00|565.4|565.1|565.3|565.1|565.4|565.1|565.3|565|0
1635249250000|2021-10-26 11:54:10|565.4||565.4||565.4||565.4||0
1635249270000|2021-10-26 11:54:30|565.3||565.4||565.4||565.3||0
1635249280000|2021-10-26 11:54:40|565.3||565.3||565.4||565.3||0
1635249290000|2021-10-26 11:54:50|565.5|565.2|565.4|565.1|565.5|565.2|565.2|565.1|6121
1635249310000|2021-10-26 11:55:10|565.5|565.2|565.6|565.3|565.6|565.4|565.5|565.2|0
1635249330000|2021-10-26 11:55:30|565.8|565.4|565.7|565.2|565.9|565.6|565.6|565.2|4370
1635249340000|2021-10-26 11:55:40|565.6|565.1|565.5|565.1|565.6|565.1|565.5|565.1|0
1635249360000|2021-10-26 11:56:00|565.4|565.2|565.4|565.1|565.4|565.2|565.3|565.1|1343
1635249390000|2021-10-26 11:56:30|565.3|565.2|565.4|565.1|565.4|565.2|565.3|565.1|0
1635249400000|2021-10-26 11:56:40|565.3||565.3||565.3||565.3||0
1635249430000|2021-10-26 11:57:10||565.2||565.1||565.2||565.1|200
1635249440000|2021-10-26 11:57:20|565.2|565|565.1|564.8|565.3|565.1|564.9|564.7|7254
1635249450000|2021-10-26 11:57:30|565|564.9|565.1|564.9|565.1|564.9|565|564.9|102
1635249470000|2021-10-26 11:57:50|565|564.8|565.1|564.8|565.1|565|565|564.7|4184
1635249480000|2021-10-26 11:58:00|565.3|564.9|565.5|565.1|565.5|565.2|565.3|564.9|2147
1635249490000|2021-10-26 11:58:10|565.6|565.2|565.5|565.3|565.6|565.3|565.5|565.2|0
1635249500000|2021-10-26 11:58:20|565.7|565.4|565.7|565.4|566.1|565.7|565.7|565.4|1367
1635249510000|2021-10-26 11:58:30|565.8|565.5|565.8|565.5|565.8|565.5|565.8|565.5|0
1635249520000|2021-10-26 11:58:40|565.9|565.6|566|565.6|566.1|565.6|565.9|565.6|0
1635249540000|2021-10-26 11:59:00|565.9||565.9||565.9||565.9||0
1635249560000|2021-10-26 11:59:20|565.6|565.5|566.1|565.7|566.1|565.7|565.6|565.5|4953
1635249570000|2021-10-26 11:59:30|565.9||565.9||565.9||565.9||0
1635249580000|2021-10-26 11:59:40|566.1|565.8|566.3|566|566.3|566|566.1|565.8|3
1635249590000|2021-10-26 11:59:50|566.4||566.4||566.5||566.3||0
1635249600000|2021-10-26 12:00:00|566.5|566.1|566.1|565.9|566.5|566.1|566.1|565.8|6157
1635249620000|2021-10-26 12:00:20|566.2|566|566.3|565.9|566.3|566|566.2|565.9|333
1635249630000|2021-10-26 12:00:30||566||566||566||566|0
1635249640000|2021-10-26 12:00:40|566.4|566.1|566.5|566.2|566.6|566.2|566.4|566.1|990
1635249660000|2021-10-26 12:01:00|566.4|566.1|566.3|566|566.4|566.1|566.2|566|170
1635249670000|2021-10-26 12:01:10|566.4|566.1|566.4|566.1|566.4|566.1|566.4|566.1|0
1635249690000|2021-10-26 12:01:30|566.5|566|565.9|565.6|566.5|566.1|565.8|565.6|3758
1635249700000|2021-10-26 12:01:40|566|565.5|565.6|565.3|566|565.6|565.6|565.3|2010
1635249710000|2021-10-26 12:01:50|565.7||565.8||565.8||565.7||0
1635249720000|2021-10-26 12:02:00||565.4||565.5||565.5||565.4|0
1635249730000|2021-10-26 12:02:10|565.9|565.4|566|565.5|566|565.5|565.9|565.4|0
1635249770000|2021-10-26 12:02:50||565.6||565.6||565.6||565.6|0
1635249800000|2021-10-26 12:03:20|566.1|565.7|566.1|565.7|566.2|565.7|566.1|565.7|0
1635249810000|2021-10-26 12:03:30|566.2|565.8|566|565.8|566.2|565.9|565.8|565.7|5042
1635249840000|2021-10-26 12:04:00|566.1|565.7|566|565.6|566.1|565.7|565.7|565.5|4143
1635249850000|2021-10-26 12:04:10|566.1|565.7|566.1|565.9|566.1|565.9|566.1|565.7|0
1635249860000|2021-10-26 12:04:20|566|565.8|566.1|565.9|566.1|565.9|565.9|565.8|394
1635249880000|2021-10-26 12:04:40|566.2|566|566.2|566|566.3|566|566.2|566|662
1635249900000|2021-10-26 12:05:00|566.3|566.1|566.4|566.2|566.4|566.2|566.3|566.1|1009
1635249920000|2021-10-26 12:05:20|566.5|566.3|566.5|566.2|566.5|566.3|566.4|566.2|0
1635249930000|2021-10-26 12:05:30|566.6|566.3|566.6|566.4|566.7|566.4|566.6|566.3|329
1635249940000|2021-10-26 12:05:40|566.7|566.5|566.5|566.2|566.7|566.5|566.4|566.2|3043
1635249950000|2021-10-26 12:05:50||566.3||566.3||566.3||566.3|52
1635249960000|2021-10-26 12:06:00|566.4|566.2|566.5|566.3|566.5|566.3|566.3|566.2|1090
1635249970000|2021-10-26 12:06:10|566.6|566.2|566.4|566.2|566.6|566.2|566.3|566.2|1126
1635250030000|2021-10-26 12:07:10|566.3|566.1|566.3|566|566.3|566.1|566.2|565.9|1302
1635250040000|2021-10-26 12:07:20|566.2|565.9|566.2|566|566.2|566|566.2|565.9|0
1635250080000|2021-10-26 12:08:00|566.1|566.1|566.3|566.1|566.5|566.1|566.1|566|1946
1635250130000|2021-10-26 12:08:50|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.2|365
1635250150000|2021-10-26 12:09:10|566.4|566.1|566.4|566.2|566.4|566.2|566.4|566.1|0
1635250170000|2021-10-26 12:09:30|566.3|566.1|566.1|565.9|566.3|566.1|566|565.7|3476
1635250180000|2021-10-26 12:09:40|566.2|566|566.3|566|566.4|566.1|566.2|565.9|0
1635250210000|2021-10-26 12:10:10|566.4|566.1|566.5|566.3|566.6|566.3|566.4|566.1|1516
1635250220000|2021-10-26 12:10:20|566.6||566.6||566.6||566.6||0
1635250250000|2021-10-26 12:10:50|566.5|566.2|566.2|566|566.5|566.2|566.2|565.9|2373
1635250260000|2021-10-26 12:11:00|566.1|566.1|566.1|565.8|566.2|566.1|566.1|565.7|1003
1635250290000|2021-10-26 12:11:30|566.2|565.9|566.6|566.3|566.6|566.3|566.1|565.8|10181
1635250300000|2021-10-26 12:11:40|566.7|566.4|566.9|566.7|567|566.8|566.6|566.4|7238
1635250310000|2021-10-26 12:11:50|566.8||567||567||566.8||1007
1635250330000|2021-10-26 12:12:10|566.9|566.6|566.8|566.6|566.9|566.6|566.7|566.3|1072
1635250340000|2021-10-26 12:12:20|566.9|566.5|566.9|566.6|566.9|566.6|566.9|566.5|0
1635250360000|2021-10-26 12:12:40||566.7||566.7||566.7||566.7|0
1635250370000|2021-10-26 12:12:50|566.8|566.6|566.9|566.7|566.9|566.7|566.8|566.5|300
1635250380000|2021-10-26 12:13:00||566.6||566.6||566.7||566.6|0
1635250390000|2021-10-26 12:13:10||566.7||566.7||566.7||566.7|0
1635250400000|2021-10-26 12:13:20|567|566.8|567.1|566.8|567.1|566.8|567|566.8|523
1635250410000|2021-10-26 12:13:30|567.3|567.2|567.5|567.2|567.5|567.2|567.2|566.8|8000
1635250420000|2021-10-26 12:13:40|567.6||567.6||567.7||567.6||0
1635250430000|2021-10-26 12:13:50|567.7|567.3|567.7|567.4|567.7|567.4|567.7|567.3|0
1635250440000|2021-10-26 12:14:00|567.6|567.3|567.7|567.4|567.7|567.4|567.5|567.3|750
1635250460000|2021-10-26 12:14:20|567.6|567.3|567.4|567.2|567.6|567.3|567.4|567.2|523
1635250470000|2021-10-26 12:14:30|567.5||567.5||567.5||567.4||0
1635250480000|2021-10-26 12:14:40|567.4||567.4||567.4||567.4||0
1635250490000|2021-10-26 12:14:50|567.5|567.3|567.7|567.4|567.8|567.4|567.5|567.3|2000
1635250500000|2021-10-26 12:15:00|567.6|567.3|567.5|567.4|567.6|567.4|567.5|567.3|0
1635250510000|2021-10-26 12:15:10|567.4|567.3|567.5|567.2|567.5|567.3|567.3|567|1766
1635250520000|2021-10-26 12:15:20|567.6|567.5|567.7|567.5|567.7|567.5|567.5|567.2|9500
1635250530000|2021-10-26 12:15:30|567.6|567.4|567.5|567.3|567.6|567.4|567.3|567|8671
1635250540000|2021-10-26 12:15:40|567.6|567.4|567.3|567.1|567.6|567.4|567.3|567|4201
1635250550000|2021-10-26 12:15:50|567.2||567.2||567.2||567.2||0
1635250560000|2021-10-26 12:16:00|567.3|567|567.2|567|567.3|567|567.1|567|2
1635250570000|2021-10-26 12:16:10|567.1|566.9|567.2|566.9|567.2|566.9|567.1|566.9|343
1635250580000|2021-10-26 12:16:20|567.1||567.1||567.1||567.1||0
1635250590000|2021-10-26 12:16:30|567|566.8|567.3|567|567.5|567.1|567|566.7|4897
1635250600000|2021-10-26 12:16:40|567.4|566.9|567.4|567|567.4|567|567.4|566.9|0
1635250620000|2021-10-26 12:17:00|567.3||567.2||567.3||567.2||0
1635250630000|2021-10-26 12:17:10|567.3|566.9|567.2|566.9|567.3|566.9|567.1|566.9|575
1635250640000|2021-10-26 12:17:20|567.1|566.8|567|566.7|567.1|566.8|566.9|566.7|134
1635250650000|2021-10-26 12:17:30||566.8||566.8||566.8||566.8|100
1635250660000|2021-10-26 12:17:40|567.1|566.7|567|566.7|567.2|566.9|567|566.7|400
1635250670000|2021-10-26 12:17:50|566.9|566.6|566.8|566.6|566.9|566.6|566.8|566.6|420
1635250680000|2021-10-26 12:18:00||566.5||566.5||566.6||566.5|600
1635250690000|2021-10-26 12:18:10|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635250700000|2021-10-26 12:18:20|566.6|566.3|566.7|566.3|566.8|566.4|566.5|566.3|182
1635250710000|2021-10-26 12:18:30|566.8||566.6||566.8||566.6||0
1635250720000|2021-10-26 12:18:40|566.5|566.2|566.5|566.1|566.5|566.2|566.5|566.1|0
1635250730000|2021-10-26 12:18:50||566.3||566.3||566.3||566.3|0
1635250740000|2021-10-26 12:19:00|566.4|566.2|566.2|565.8|566.5|566.2|566.1|565.7|391
1635250750000|2021-10-26 12:19:10|566.3|565.9|566.3|566|566.3|566|566.2|565.9|4334
1635250770000|2021-10-26 12:19:30||566.1||566.1||566.1||566.1|0
1635250790000|2021-10-26 12:19:50|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.2|3919
1635250800000|2021-10-26 12:20:00|566.7||566.5||566.7||566.5||0
1635250810000|2021-10-26 12:20:10|566.4|566.2|566.5|566.1|566.5|566.2|566.2|566|1234
1635250820000|2021-10-26 12:20:20||566.2||566.2||566.2||566.2|0
1635250830000|2021-10-26 12:20:30|566.4|566.1|566.3|565.9|566.4|566.1|566.2|565.8|1654
1635250840000|2021-10-26 12:20:40|566.2|565.8|566.1|565.8|566.2|565.8|566.1|565.7|0
1635250850000|2021-10-26 12:20:50|566|565.7|565.9|565.5|566|565.7|565.9|565.5|32
1635250860000|2021-10-26 12:21:00|566|565.6|565.9|565.6|566.1|565.8|565.9|565.6|1752
1635250870000|2021-10-26 12:21:10|565.8|565.7|565.8|565.5|565.8|565.7|565.8|565.5|1473
1635250880000|2021-10-26 12:21:20|565.9|565.6|565.8|565.6|565.9|565.6|565.8|565.6|0
1635250890000|2021-10-26 12:21:30|565.9|565.7|566.3|565.8|566.3|565.9|565.9|565.7|183
1635250900000|2021-10-26 12:21:40|566.2||566.1||566.2||566.1||0
1635250910000|2021-10-26 12:21:50|566.9|566.8|566.8|566.5|567|566.8|566.5|565.8|54624
1635250920000|2021-10-26 12:22:00||566.6||566.6||566.6||566.6|0
1635250930000|2021-10-26 12:22:10|566.9|566.7|566.6|566.3|567|566.8|566.5|566.3|2429
1635250940000|2021-10-26 12:22:20|566.8|566.4|566.6|566.4|566.8|566.5|566.5|566.4|3390
1635250950000|2021-10-26 12:22:30|566.7||566.6||566.7||566.5||1000
1635250960000|2021-10-26 12:22:40|566.7|566.5|566.8|566.5|566.8|566.5|566.7|566.5|2000
1635250990000|2021-10-26 12:23:10|566.9|566.6|566.8|566.5|567|566.8|566.8|566.5|333
1635251000000|2021-10-26 12:23:20|566.7|566.4|566.7|566.4|566.7|566.4|566.5|566.3|781
1635251010000|2021-10-26 12:23:30|566.6||566.6||566.7||566.6||0
1635251020000|2021-10-26 12:23:40|566.7||566.6||566.7||566.6||0
1635251030000|2021-10-26 12:23:50|566.7|566.3|566.5|566.2|566.7|566.3|566.4|566.1|1003
1635251040000|2021-10-26 12:24:00|566.4|566.1|566.4|566.1|566.4|566.1|566.4|566.1|0
1635251050000|2021-10-26 12:24:10|566.3|566|566.6|566.2|566.6|566.3|566.2|566|1917
1635251080000|2021-10-26 12:24:40|566.7|566.3|566.9|566.7|567.2|566.9|566.7|566.3|659
1635251090000|2021-10-26 12:24:50|567||567||567||567||0
1635251100000|2021-10-26 12:25:00|566.9||567||567||566.9||0
1635251110000|2021-10-26 12:25:10|566.9||567||567||566.9||0
1635251120000|2021-10-26 12:25:20|567.1|566.8|567|566.7|567.1|566.8|567|566.7|0
1635251140000|2021-10-26 12:25:40|566.9|566.6|566.7|566.4|566.9|566.6|566.7|566.4|656
1635251150000|2021-10-26 12:25:50|566.8|566.3|566.6|566.4|566.8|566.4|566.6|566.3|0
1635251160000|2021-10-26 12:26:00|566.7|566.3|566.5|566.2|566.7|566.3|566.5|566.2|600
1635251180000|2021-10-26 12:26:20|566.6|566.3|567|566.6|567|566.6|566.6|566.3|600
1635251190000|2021-10-26 12:26:30|566.9|566.9|567.1|566.8|567.2|566.9|566.9|566.6|3000
1635251200000|2021-10-26 12:26:40|567|566.7|567.1|566.9|567.2|567.1|566.9|566.6|4470
1635251210000|2021-10-26 12:26:50|567.2||567.1||567.2||567.1||0
1635251220000|2021-10-26 12:27:00|567.2||567.1||567.2||567.1||194
1635251250000|2021-10-26 12:27:30|567.2||567.2||567.2||567.2||0
1635251260000|2021-10-26 12:27:40|567.3|567|567.6|567.2|567.7|567.2|567.3|567|656
1635251280000|2021-10-26 12:28:00|567.5|567.3|567.5|567.3|567.5|567.3|567.5|567.3|0
1635251290000|2021-10-26 12:28:10|567.6||567.6||567.6||567.6||0
1635251310000|2021-10-26 12:28:30|567.7|567.4|567.7|567.4|567.8|567.5|567.6|567.3|989
1635251320000|2021-10-26 12:28:40|567.6|567.3|567.4|567.1|567.6|567.3|567.4|567.1|824
1635251330000|2021-10-26 12:28:50|567.5|567.2|567.5|567.2|567.5|567.2|567.4|567.2|0
1635251340000|2021-10-26 12:29:00|567.4|567.1|567.3|567.1|567.4|567.1|567.3|567.1|2
1635251350000|2021-10-26 12:29:10|567.4|567.2|567.4|567.1|567.7|567.3|567.4|567.1|1588
1635251360000|2021-10-26 12:29:20|567.3|567|567|566.7|567.3|567|566.9|566.6|1577
1635251380000|2021-10-26 12:29:40|566.9|566.8|567|566.7|567|566.8|566.9|566.6|124
1635251390000|2021-10-26 12:29:50|566.9|566.8|566.9|566.7|567.2|567.1|566.8|566.6|8830
1635251400000|2021-10-26 12:30:00|566.8|566.6|566.9|566.6|566.9|566.6|566.8|566.5|100
1635251420000|2021-10-26 12:30:20|566.8||566.8||566.8||566.8||0
1635251430000|2021-10-26 12:30:30|566.9|566.7|567|566.7|567|566.8|566.8|566.7|1273
1635251440000|2021-10-26 12:30:40|566.9|566.6|566.8|566.6|566.9|566.6|566.8|566.6|321
1635251450000|2021-10-26 12:30:50|566.9||566.9||566.9||566.9||0
1635251460000|2021-10-26 12:31:00|567|566.7|566.9|566.6|567|566.7|566.8|566.6|1341
1635251470000|2021-10-26 12:31:10|566.8|566.5|566.4|566.2|566.8|566.5|566.4|566.2|896
1635251510000|2021-10-26 12:31:50|566.3|566.1|566.2|565.9|566.5|566.1|566.1|565.8|732
1635251520000|2021-10-26 12:32:00|566.3|566|566.6|566.3|566.7|566.3|566.3|566|3459
1635251540000|2021-10-26 12:32:20|566.5|566.2|566.4|566.2|566.5|566.3|566.4|566.2|3
1635251550000|2021-10-26 12:32:30|566.3|566.1|566.2|565.9|566.4|566.1|566.2|565.9|371
1635251560000|2021-10-26 12:32:40|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635251580000|2021-10-26 12:33:00|566.2|566.1|566.1|565.9|566.3|566.1|566.1|565.9|8407
1635251590000|2021-10-26 12:33:10|566|565.8|566|565.7|566|565.9|565.8|565.6|3463
1635251600000|2021-10-26 12:33:20|565.9|565.8|566.2|565.9|566.2|565.9|565.9|565.7|3550
1635251610000|2021-10-26 12:33:30|566.1||566.2||566.2||566.1||0
1635251620000|2021-10-26 12:33:40|566.3|566.2|566.4|566.2|566.4|566.2|566.3|566.2|991
1635251630000|2021-10-26 12:33:50|566.5||566.5||566.5||566.4||550
1635251640000|2021-10-26 12:34:00|566.6|566.3|566.6|566.3|566.7|566.3|566.6|566.3|0
1635251650000|2021-10-26 12:34:10|566.5||566.6||566.6||566.5||0
1635251660000|2021-10-26 12:34:20||566.4||566.4||566.4||566.4|0
1635251680000|2021-10-26 12:34:40|566.7|566.5|566.8|566.5|566.8|566.5|566.7|566.5|348
1635251690000|2021-10-26 12:34:50|566.9|566.6|566.9|566.6|566.9|566.6|566.9|566.6|0
1635251700000|2021-10-26 12:35:00||566.7||566.6||566.7||566.6|0
1635251720000|2021-10-26 12:35:20|567|566.7|566.9|566.6|567.1|566.7|566.9|566.6|0
1635251730000|2021-10-26 12:35:30|567|566.7|567.1|566.8|567.1|566.9|567|566.7|1191
1635251740000|2021-10-26 12:35:40|567.2|566.9|567.3|567|567.4|567.1|567.2|566.9|989
1635251750000|2021-10-26 12:35:50|567.2||567.2||567.2||567.2||0
1635251760000|2021-10-26 12:36:00|567.1|566.9|566.9|566.5|567.1|566.9|566.7|566.4|3944
1635251770000|2021-10-26 12:36:10|566.8|566.6|567|566.8|567|566.8|566.8|566.5|989
1635251780000|2021-10-26 12:36:20|567.1|566.9|567.1|566.8|567.3|567|567.1|566.8|783
1635251790000|2021-10-26 12:36:30|567.2|566.9|567.1|566.8|567.2|566.9|567.1|566.8|2000
1635251800000|2021-10-26 12:36:40|567||567||567||567||0
1635251820000|2021-10-26 12:37:00|566.9|566.7|566.8|566.6|566.9|566.7|566.7|566.6|371
1635251830000|2021-10-26 12:37:10|566.9|566.7|567.1|566.8|567.1|566.9|566.9|566.7|1092
1635251850000|2021-10-26 12:37:30|567.2|566.7|567.1|566.7|567.2|566.7|567.1|566.7|0
1635251860000|2021-10-26 12:37:40|567|566.6|566.9|566.6|567|566.6|566.8|566.6|1282
1635251870000|2021-10-26 12:37:50|567|566.7|567|566.7|567.1|566.7|566.9|566.6|350
1635251880000|2021-10-26 12:38:00||566.8||566.8||566.8||566.8|0
1635251900000|2021-10-26 12:38:20|567.2|566.9|567.3|567.1|567.4|567.1|567.2|566.9|850
1635251920000|2021-10-26 12:38:40|567.2|567|567.3|567|567.3|567|567.2|566.8|2
1635251970000|2021-10-26 12:39:30|567.4|567.1|567.5|567.3|567.6|567.3|567.4|567.1|1029
1635251980000|2021-10-26 12:39:40|567.4|567.2|567.4|567.1|567.5|567.2|567.3|566.9|2586
1635251990000|2021-10-26 12:39:50|567.3||567.4||567.4||567.3||0
1635252000000|2021-10-26 12:40:00|567.3|567|566.9|566.7|567.3|567|566.9|566.7|1000
1635252010000|2021-10-26 12:40:10|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|2
1635252020000|2021-10-26 12:40:20||566.5||566.5||566.5||566.4|0
1635252030000|2021-10-26 12:40:30|566.7|566.4|566.4|566.1|566.7|566.4|566.4|566.1|353
1635252040000|2021-10-26 12:40:40|566.3|566|566.6|566.3|566.6|566.4|566.3|566|1893
1635252050000|2021-10-26 12:40:50|566.7|566.6|566.6|566.3|566.7|566.6|566.6|566.3|2000
1635252060000|2021-10-26 12:41:00|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635252080000|2021-10-26 12:41:20|566.8|566.5|566.7|566.4|566.9|566.5|566.7|566.4|355
1635252100000|2021-10-26 12:41:40|566.6|566.3|566.4|566.2|566.6|566.3|566.4|566.1|1979
1635252140000|2021-10-26 12:42:20||566.3||566.3||566.3||566.3|0
1635252150000|2021-10-26 12:42:30|566.6|566.4|566.3|566|566.6|566.4|566.2|566|3997
1635252160000|2021-10-26 12:42:40|566.2||566.2||566.2||566.2||0
1635252180000|2021-10-26 12:43:00|566.3|566.1|566.2|566|566.3|566.1|566.1|566|2359
1635252190000|2021-10-26 12:43:10|566.1|565.9|565.9|565.7|566.1|565.9|565.8|565.6|12628
1635252200000|2021-10-26 12:43:20|565.8||565.8||565.8||565.8||0
1635252210000|2021-10-26 12:43:30|565.9|565.6|566|565.7|566|565.7|565.8|565.5|2737
1635252220000|2021-10-26 12:43:40|565.9|565.6|565.8|565.6|565.9|565.7|565.8|565.6|155
1635252230000|2021-10-26 12:43:50|565.9||565.8||565.9||565.8||1150
1635252240000|2021-10-26 12:44:00|565.7|565.5|565.6|565.3|565.7|565.5|565.6|565.3|349
1635252250000|2021-10-26 12:44:10|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.2|0
1635252260000|2021-10-26 12:44:20|565.4|565.3|565.5|565.2|565.5|565.3|565.4|565.2|500
1635252270000|2021-10-26 12:44:30|565.6|565.3|565.5|565.3|565.6|565.4|565.5|565.3|374
1635252280000|2021-10-26 12:44:40|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.4|84
1635252290000|2021-10-26 12:44:50||565.3||565.3||565.3||565.3|0
1635252300000|2021-10-26 12:45:00||565.4||565.3||565.4||565.3|0
1635252310000|2021-10-26 12:45:10|565.5|565.4|565.5|565.3|565.5|565.4|565.5|565.3|0
1635252330000|2021-10-26 12:45:30|565.4|565.2|565.4|565.2|565.4|565.2|565.3|565.2|371
1635252340000|2021-10-26 12:45:40|565.3|565.1|565.3|565|565.3|565.1|565.3|565|2003
1635252350000|2021-10-26 12:45:50|565.2|564.9|565.2|564.8|565.2|564.9|565|564.7|960
1635252360000|2021-10-26 12:46:00|565.1||565.1||565.1||565.1||0
1635252370000|2021-10-26 12:46:10|565|564.7|565|564.7|565|564.8|564.9|564.7|0
1635252380000|2021-10-26 12:46:20|564.9|564.6|564.9|564.6|564.9|564.6|564.9|564.6|0
1635252390000|2021-10-26 12:46:30||564.5||564.6||564.6||564.5|0
1635252400000|2021-10-26 12:46:40|564.8|564.2|564.3|564.1|564.8|564.4|564.2|564|36822
1635252410000|2021-10-26 12:46:50|564.2|564|564.1|563.9|564.3|564|563.8|563.7|8635
1635252420000|2021-10-26 12:47:00|564|563.8|564.3|564.1|564.3|564.1|564|563.8|3633
1635252430000|2021-10-26 12:47:10|564.4|564.2|564.5|564.3|564.6|564.3|564.4|564.2|1263
1635252440000|2021-10-26 12:47:20|564.6|564.4|564.8|564.6|564.8|564.6|564.6|564.4|2384
1635252450000|2021-10-26 12:47:30|564.7|564.5|564.7|564.4|564.7|564.5|564.6|564.4|546
1635252460000|2021-10-26 12:47:40|564.8|564.5|564.7|564.5|564.8|564.5|564.7|564.5|1344
1635252470000|2021-10-26 12:47:50|564.6|564.4|564.6|564.4|564.8|564.4|564.6|564.4|1323
1635252480000|2021-10-26 12:48:00|564.7||564.7||564.7||564.7||0
1635252490000|2021-10-26 12:48:10|564.6|564.5|564.4|564.2|564.6|564.5|564.4|564.1|213
1635252500000|2021-10-26 12:48:20|564.5|564.4|564.5|564.3|564.6|564.4|564.4|564.3|10981
1635252520000|2021-10-26 12:48:40|564.6||564.6||564.6||564.6||0
1635252530000|2021-10-26 12:48:50|564.5|564.2|564.5|564.1|564.5|564.2|564.2|563.9|388
1635252540000|2021-10-26 12:49:00|564.3|564|564.3|564|564.3|564|564.3|564|0
1635252550000|2021-10-26 12:49:10|564.4|564.1|564.6|564.3|564.6|564.3|564.4|564.1|12
1635252560000|2021-10-26 12:49:20|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.2|0
1635252570000|2021-10-26 12:49:30|564.6|564.1|564.3|564|564.6|564.5|564.3|564|9232
1635252600000|2021-10-26 12:50:00|564.4|564.1|564.3|564|564.5|564.1|564.2|564|1344
1635252620000|2021-10-26 12:50:20|564.2|563.9|563.9|563.7|564.2|563.9|563.9|563.7|4968
1635252630000|2021-10-26 12:50:30|564|563.8|564|563.8|564|563.8|564|563.8|350
1635252650000|2021-10-26 12:50:50|564.2|563.9|564.3|564|564.3|564|564.2|563.9|55
1635252670000|2021-10-26 12:51:10|564.2|564.1|564|563.8|564.2|564.1|564|563.8|2275
1635252680000|2021-10-26 12:51:20|564.1|563.7|563.9|563.6|564.1|563.8|563.8|563.6|1553
1635252690000|2021-10-26 12:51:30|564|563.7|564.2|563.9|564.2|564|563.9|563.7|2464
1635252710000|2021-10-26 12:51:50|564.3|564|564.5|564.2|564.5|564.2|564.3|564|0
1635252720000|2021-10-26 12:52:00|564.4|564.1|564.3|564.1|564.4|564.1|564.2|564|660
1635252740000|2021-10-26 12:52:20|564.2|564|563.9|563.6|564.2|564|563.8|563.5|2353
1635252750000|2021-10-26 12:52:30|563.8|563.5|563.9|563.6|563.9|563.6|563.7|563.3|7257
1635252760000|2021-10-26 12:52:40|564|563.7|563.7|563.5|564.1|563.9|563.7|563.5|5638
1635252770000|2021-10-26 12:52:50|564.4|563.6|563.9|563.8|564.4|564|563.4|563.1|76947
1635252780000|2021-10-26 12:53:00|563.8|563.7|563.9|563.7|564.1|563.9|563.8|563.7|1014
1635252790000|2021-10-26 12:53:10|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|0
1635252800000|2021-10-26 12:53:20|563.7|563.5|563.8|563.5|563.8|563.5|563.6|563.2|10098
1635252810000|2021-10-26 12:53:30|563.7|563.6|563.8|563.5|563.9|563.6|563.7|563.5|2347
1635252820000|2021-10-26 12:53:40||563.6||563.6||563.6||563.6|0
1635252830000|2021-10-26 12:53:50|563.7|563.5|563.7|563.5|563.7|563.5|563.7|563.5|354
1635252840000|2021-10-26 12:54:00||563.6||563.5||563.6||563.5|247
1635252850000|2021-10-26 12:54:10|563.8|563.6|564|563.7|564.1|563.9|563.8|563.5|1352
1635252860000|2021-10-26 12:54:20|563.9|563.6|563.9|563.7|563.9|563.7|563.9|563.6|0
1635252870000|2021-10-26 12:54:30|563.7|563.6|564|563.7|564|563.7|563.7|563.6|7837
1635252880000|2021-10-26 12:54:40|563.9||564||564||563.9||0
1635252890000|2021-10-26 12:54:50|563.5|563.4|563.9|563.6|563.9|563.6|563.5|563.4|14297
1635252900000|2021-10-26 12:55:00|564|563.7|564.2|563.9|564.3|564|564|563.7|1242
1635252910000|2021-10-26 12:55:10|564.1|564|564.1|563.9|564.2|564|564.1|563.9|1015
1635252920000|2021-10-26 12:55:20|564.2||564.2||564.2||564.1||0
1635252930000|2021-10-26 12:55:30|564.3|564|564.4|564.1|564.4|564.1|564.3|564|707
1635252940000|2021-10-26 12:55:40|564.5|564.2|564.7|564.4|564.8|564.6|564.4|564.2|526
1635252950000|2021-10-26 12:55:50||564.3||564.3||564.3||564.3|0
1635252960000|2021-10-26 12:56:00|564.6||564.5||564.6||564.5||0
1635252970000|2021-10-26 12:56:10|564.6|564.4|564.6|564.3|564.6|564.4|564.6|564.3|25
1635252980000|2021-10-26 12:56:20|564.7|564.4|564.7|564.4|564.7|564.4|564.6|564.4|330
1635252990000|2021-10-26 12:56:30||564.3||564.3||564.3||564.3|0
1635253010000|2021-10-26 12:56:50|564.6|564.4|564.5|564.3|564.6|564.4|564.5|564.3|1343
1635253020000|2021-10-26 12:57:00|564.6||564.6||564.6||564.6||0
1635253030000|2021-10-26 12:57:10|564.5|564.1|564.4|564.1|564.5|564.1|564.2|563.9|10293
1635253040000|2021-10-26 12:57:20|564.3|564|564.3|564|564.3|564|564.2|563.9|1083
1635253050000|2021-10-26 12:57:30|564.4|564.1|564.8|564.6|564.9|564.7|564.4|564.1|6653
1635253060000|2021-10-26 12:57:40|564.9|564.7|565|564.8|565.1|564.9|564.9|564.6|92
1635253070000|2021-10-26 12:57:50|565.4|564.9|565|564.6|565.4|565|564.9|564.6|31473
1635253080000|2021-10-26 12:58:00|564.9|564.8|565|564.8|565|564.8|564.9|564.6|752
1635253090000|2021-10-26 12:58:10|565.2|564.9|565.2|564.9|565.3|564.9|565.2|564.9|2000
1635253100000|2021-10-26 12:58:20|565.1|564.8|565.2|564.9|565.2|564.9|565.1|564.8|350
1635253110000|2021-10-26 12:58:30|565.3|565|565.9|565.5|566|565.6|565.3|565|2367
1635253130000|2021-10-26 12:58:50|565.8|565.4|565.6|565.3|565.8|565.4|565.5|565.1|0
1635253140000|2021-10-26 12:59:00|565.7|565.4|565.9|565.5|565.9|565.5|565.7|565.4|47
1635253170000|2021-10-26 12:59:30|565.8|565.4|565.7|565.3|565.8|565.4|565.6|565.3|0
1635253190000|2021-10-26 12:59:50|565.8|565.4|565.9|565.5|565.9|565.5|565.8|565.4|500
1635253200000|2021-10-26 13:00:00|565.8|565.4|565.8|565.3|565.8|565.4|565.8|565.3|0
1635253220000|2021-10-26 13:00:20||565.4||565.5||565.5||565.4|0
1635253230000|2021-10-26 13:00:30|565.9||565.8||565.9||565.8||0
1635253240000|2021-10-26 13:00:40|565.7|565.4|565.7|565.3|565.7|565.5|565.2|565.1|9092
1635253250000|2021-10-26 13:00:50|565.6||565.6||565.6||565.6||0
1635253260000|2021-10-26 13:01:00|565.7|565.2|565.6|565.3|565.7|565.3|565.6|565.2|0
1635253280000|2021-10-26 13:01:20|565.7|565.4|565.9|565.6|566|565.6|565.7|565.4|165
1635253290000|2021-10-26 13:01:30|566|565.7|566|565.6|566.1|565.7|566|565.6|0
1635253300000|2021-10-26 13:01:40|565.9||566||566||565.8||0
1635253310000|2021-10-26 13:01:50|565.9||565.9||565.9||565.9||1000
1635253320000|2021-10-26 13:02:00|565.8|565.4|565.9|565.6|566|565.7|565.8|565.4|3345
1635253330000|2021-10-26 13:02:10|565.8|565.7|565.8|565.6|565.9|565.7|565.8|565.6|1341
1635253340000|2021-10-26 13:02:20|565.7|565.5|565.7|565.4|565.9|565.5|565.6|565.3|240
1635253360000|2021-10-26 13:02:40|565.6|565.3|565.5|565.2|565.6|565.3|565.5|565.2|1225
1635253370000|2021-10-26 13:02:50|565.6|565.4|566.1|565.7|566.1|565.7|565.5|565.2|988
1635253380000|2021-10-26 13:03:00|566|565.8|566.4|566|566.5|566.1|566|565.7|2997
1635253390000|2021-10-26 13:03:10|566.5|566.1|566.5|566.2|566.6|566.3|566.4|566.1|8608
1635253400000|2021-10-26 13:03:20|566.4|566.1|566.1|565.8|566.4|566.1|566|565.7|1666
1635253410000|2021-10-26 13:03:30|566.2|565.9|566.3|565.9|566.3|566|566.2|565.9|0
1635253420000|2021-10-26 13:03:40|566.2|565.8|566.1|565.8|566.2|566|566|565.8|400
1635253430000|2021-10-26 13:03:50|566|565.7|566.1|565.9|566.1|565.9|566|565.7|329
1635253440000|2021-10-26 13:04:00|566.3|566|566.5|566.3|566.5|566.3|566.3|566|885
1635253450000|2021-10-26 13:04:10|566.4|566.2|566.5|566.3|566.5|566.3|566.4|566.2|475
1635253460000|2021-10-26 13:04:20|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.2|226
1635253470000|2021-10-26 13:04:30|566.2|566.1|566.4|566.1|566.5|566.3|566.2|566.1|8503
1635253480000|2021-10-26 13:04:40|566.5|566.2|566.5|566.3|566.7|566.3|566.5|566.2|117
1635253530000|2021-10-26 13:05:30|566.4|566.2|566.4|566.1|566.4|566.2|566.1|565.9|1322
1635253550000|2021-10-26 13:05:50|566.5|566|566.4|566|566.5|566|566.4|566|0
1635253560000|2021-10-26 13:06:00|566.3|565.9|566.4|566.1|566.4|566.1|566.2|565.9|0
1635253600000|2021-10-26 13:06:40|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.1|0
1635253620000|2021-10-26 13:07:00|566.5|566.2|566.2|565.9|566.6|566.2|566.2|565.9|1531
1635253630000|2021-10-26 13:07:10|566.1||566.1||566.2||566.1||0
1635253640000|2021-10-26 13:07:20|566|565.8|565.8|565.5|566|565.8|565.7|565.4|990
1635253650000|2021-10-26 13:07:30|565.7|565.4|565.6|565.4|565.7|565.4|565.5|565.4|314
1635253670000|2021-10-26 13:07:50|565.7|565.5|566|565.7|566|565.7|565.7|565.5|334
1635253680000|2021-10-26 13:08:00|565.9|565.6|566.1|565.7|566.1|565.7|565.8|565.5|1859
1635253690000|2021-10-26 13:08:10|566|565.6|565.9|565.7|566.1|565.7|565.9|565.6|0
1635253700000|2021-10-26 13:08:20|566|565.8|566.1|565.8|566.2|565.8|566|565.7|0
1635253710000|2021-10-26 13:08:30|566.2|565.9|566.1|565.9|566.2|565.9|566.1|565.9|0
1635253720000|2021-10-26 13:08:40|566.2||566.2||566.2||566.2||0
1635253730000|2021-10-26 13:08:50|566.3|566|566.3|566|566.3|566|566.3|566|0
1635253740000|2021-10-26 13:09:00|566.4||566.4||566.4||566.4||0
1635253750000|2021-10-26 13:09:10|566.3|565.9|566.2|565.9|566.3|565.9|566.1|565.9|0
1635253770000|2021-10-26 13:09:30|566.1|566|566.1|565.9|566.1|566|566.1|565.9|678
1635253790000|2021-10-26 13:09:50|566.2|566|566.2|566|566.2|566|566.1|565.9|951
1635253800000|2021-10-26 13:10:00||565.9||565.9||565.9||565.9|0
1635253810000|2021-10-26 13:10:10|566.1|565.8|565.9|565.8|566.1|565.8|565.9|565.8|32
1635253820000|2021-10-26 13:10:20|566|565.7|566.1|565.8|566.1|565.8|566|565.7|714
1635253830000|2021-10-26 13:10:30|566|565.7|565.9|565.7|566|565.7|565.8|565.7|0
1635253840000|2021-10-26 13:10:40|566|565.6|565.9|565.7|566|565.7|565.8|565.6|1744
1635253850000|2021-10-26 13:10:50|566||566||566||566||0
1635253860000|2021-10-26 13:11:00|565.9||565.9||565.9||565.9||0
1635253870000|2021-10-26 13:11:10|566|565.8|566|565.7|566|565.8|566|565.7|991
1635253880000|2021-10-26 13:11:20||565.8||565.7||565.8||565.7|0
1635253890000|2021-10-26 13:11:30|565.9|565.6|565.8|565.4|565.9|565.7|565.8|565.4|2
1635253900000|2021-10-26 13:11:40|565.7|565.5|565.8|565.6|565.8|565.6|565.7|565.5|18
1635253910000|2021-10-26 13:11:50||565.5||565.5||565.5||565.5|0
1635253920000|2021-10-26 13:12:00|565.7|565.6|565.7|565.4|565.7|565.6|565.7|565.4|0
1635253960000|2021-10-26 13:12:40|565.6|565.5|565.6|565.3|565.6|565.5|565.5|565.2|1832
1635253970000|2021-10-26 13:12:50|565.7|565.4|565.8|565.5|565.8|565.5|565.7|565.4|0
1635253980000|2021-10-26 13:13:00|565.9|565.6|565.4|565.1|566|565.6|565.4|565.1|14136
1635253990000|2021-10-26 13:13:10|565.3|565|565.3|565.1|565.3|565.1|565.3|564.9|0
1635254040000|2021-10-26 13:14:00|565.2|565|565.2|564.9|565.2|565|565.1|564.9|1500
1635254050000|2021-10-26 13:14:10|||||||||881
1635254060000|2021-10-26 13:14:20|565.1|564.8|565|564.7|565.1|564.9|565|564.7|0
1635254070000|2021-10-26 13:14:30|564.9|564.6|564.9|564.6|564.9|564.6|564.9|564.5|0
1635254080000|2021-10-26 13:14:40|564.8|564.7|565.1|564.9|565.3|565.2|564.8|564.7|13288
1635254090000|2021-10-26 13:14:50|565|565|564.9|564.6|565|565|564.9|564.6|1630
1635254100000|2021-10-26 13:15:00|565|564.7|565.3|565|565.3|565|564.9|564.7|918
1635254110000|2021-10-26 13:15:10|565.4|565.1|565.3|565|565.4|565.1|565.3|565|1343
1635254130000|2021-10-26 13:15:30|565.2|565.1|565.2|564.9|565.2|565.1|565|564.9|1033
1635254150000|2021-10-26 13:15:50|565.4|565|565.4|565.2|565.4|565.2|565.2|564.8|25321
1635254160000|2021-10-26 13:16:00|565.5|565.3|565.5|565.2|565.5|565.3|565.4|565.2|329
1635254170000|2021-10-26 13:16:10|565.6|565.3|565.4|565.3|565.7|565.3|565.4|565.2|1680
1635254180000|2021-10-26 13:16:20|565.3|565.2|565.4|565.1|565.4|565.2|565.3|565|6
1635254190000|2021-10-26 13:16:30|565.3||565.3||565.3||565.3||0
1635254200000|2021-10-26 13:16:40|565.2|565|565|564.7|565.2|565|564.9|564.6|1130
1635254210000|2021-10-26 13:16:50|565.1|564.8|565.2|564.9|565.2|564.9|565.1|564.8|0
1635254220000|2021-10-26 13:17:00|565.1|564.8|565.2|564.9|565.2|565|565|564.7|1007
1635254230000|2021-10-26 13:17:10|565.1|564.8|565|564.8|565.1|564.8|565|564.8|993
1635254240000|2021-10-26 13:17:20|565.1||565.1||565.1||565.1||0
1635254250000|2021-10-26 13:17:30|565|564.7|564.6|564.3|565|564.7|564.6|564.3|1181
1635254260000|2021-10-26 13:17:40|564.7|564.2|564.6|564.2|564.7|564.3|564.5|564.2|0
1635254270000|2021-10-26 13:17:50|564.7|564.3|564.8|564.5|564.8|564.5|564.7|564.3|1904
1635254280000|2021-10-26 13:18:00|564.7|564.6|564.3|564|564.8|564.6|564.3|564|2
1635254290000|2021-10-26 13:18:10|564.4|564.1|564.6|564.2|564.6|564.3|564.3|564.1|3448
1635254300000|2021-10-26 13:18:20|564.5|564.1|564.7|564.5|564.8|564.5|564.5|564.1|2662
1635254310000|2021-10-26 13:18:30|564.8|564.4|564.9|564.6|564.9|564.6|564.6|564.4|7026
1635254320000|2021-10-26 13:18:40|564.8|564.5|564.7|564.4|564.8|564.5|564.6|564.4|736
1635254330000|2021-10-26 13:18:50|564.5|564.5|564.7|564.5|564.7|564.5|564.5|564.4|1414
1635254340000|2021-10-26 13:19:00|564.6|564.4|564.6|564.3|564.7|564.4|564.6|564.3|0
1635254350000|2021-10-26 13:19:10||564.5||564.3||564.5||564.3|2
1635254360000|2021-10-26 13:19:20|564.7|564.5|564.7|564.3|564.8|564.5|564.6|564.3|1868
1635254370000|2021-10-26 13:19:30|565|564.4|565.1|564.8|565.1|564.8|564.9|564.4|17700
1635254380000|2021-10-26 13:19:40|565.2|564.7|565.5|565.2|565.5|565.2|564.8|564.5|527
1635254390000|2021-10-26 13:19:50|565.6|565.1|565.7|565.2|565.7|565.2|565.6|565.1|0
1635254410000|2021-10-26 13:20:10|565.8|565.3|565.6|565.4|565.8|565.5|565.5|565.3|2020
1635254460000|2021-10-26 13:21:00|565.7|565.5|565.8|565.5|565.8|565.6|565.7|565.5|1829
1635254470000|2021-10-26 13:21:10|565.9|565.6|566|565.7|566|565.7|565.9|565.6|1200
1635254510000|2021-10-26 13:21:50||565.8||565.8||565.8||565.7|0
1635254560000|2021-10-26 13:22:40|566.1|565.9|566.3|566.1|566.3|566.1|566.1|565.9|1547
1635254580000|2021-10-26 13:23:00|566.4|566.2|566.8|566.6|566.8|566.6|566.4|566.1|3501
1635254590000|2021-10-26 13:23:10|566.9||566.9||566.9||566.9||100
1635254600000|2021-10-26 13:23:20|567||566.9||567||566.9||0
1635254610000|2021-10-26 13:23:30|567|566.7|566.8|566.6|567.2|567|566.7|566.5|32311
1635254620000|2021-10-26 13:23:40|566.9|566.7|566.5|566.3|566.9|566.7|566.5|566.3|1856
1635254630000|2021-10-26 13:23:50|566.4|566.2|566.3|566|566.4|566.2|566.1|565.8|659
1635254640000|2021-10-26 13:24:00||566.1||566||566.1||566|0
1635254650000|2021-10-26 13:24:10|566.2|566.1|566.5|566.2|566.5|566.3|566.2|566.1|757
1635254670000|2021-10-26 13:24:30|566.4|566.1|566.5|566.2|566.5|566.2|566.4|566.1|20
1635254690000|2021-10-26 13:24:50|566.6|566.3|566.8|566.4|566.8|566.4|566.6|566.3|0
1635254700000|2021-10-26 13:25:00|566.9|566.5|566.7|566.4|567.1|566.9|566.7|566.4|8469
1635254710000|2021-10-26 13:25:10||566.5||566.5||566.5||566.5|0
1635254720000|2021-10-26 13:25:20|||||||||633
1635254730000|2021-10-26 13:25:30|566.6|566.4|566.6|566.5|566.6|566.5|566.6|566.3|0
1635254740000|2021-10-26 13:25:40|566.5|566.4|566.6|566.3|566.6|566.4|566.5|566.3|184
1635254750000|2021-10-26 13:25:50|566.5|566.2|566.4|566|566.5|566.2|566.3|566|1041
1635254760000|2021-10-26 13:26:00||566.1||566.1||566.1||566.1|0
1635254770000|2021-10-26 13:26:10|566.5|566.2|566.4|566.1|566.6|566.2|566.4|566|2100
1635254800000|2021-10-26 13:26:40|566.5|566.2|566.6|566.3|566.6|566.4|566.5|566.2|523
1635254810000|2021-10-26 13:26:50|566.5|566.2|566.7|566.4|566.7|566.4|566.5|566.2|0
1635254820000|2021-10-26 13:27:00|566.8|566.5|567.1|566.8|567.1|566.8|566.7|566.5|2411
1635254830000|2021-10-26 13:27:10|567.2|566.9|567.2|566.8|567.3|566.9|567.2|566.8|41
1635254840000|2021-10-26 13:27:20|567.3|566.9|567.4|567.1|567.5|567.1|567.3|566.9|1600
1635254850000|2021-10-26 13:27:30|567.5|567.2|567.5|567.2|567.5|567.2|567.4|567.2|0
1635254860000|2021-10-26 13:27:40|567.4|567.1|567.2|566.9|567.4|567.1|567.1|566.8|2032
1635254870000|2021-10-26 13:27:50|567.3|567|567.5|567.2|567.5|567.2|567.3|567|1278
1635254880000|2021-10-26 13:28:00|567.4||567.4||567.4||567.4||0
1635254890000|2021-10-26 13:28:10|567.5|567.3|567.8|567.4|567.9|567.5|567.5|567.2|2118
1635254900000|2021-10-26 13:28:20|567.9|567.5|567.9|567.6|567.9|567.6|567.7|567.4|221
1635254910000|2021-10-26 13:28:30|567.8||567.8||567.8||567.8||0
1635254920000|2021-10-26 13:28:40|567.7|567.5|567.9|567.5|567.9|567.5|567.6|567.4|2488
1635254940000|2021-10-26 13:29:00||567.6||567.6||567.6||567.6|0
1635254950000|2021-10-26 13:29:10|567.8||567.9||567.9||567.8||0
1635254960000|2021-10-26 13:29:20|568|567.7|568|567.8|568|567.8|567.9|567.6|6981
1635254970000|2021-10-26 13:29:30||567.9||567.8||567.9||567.8|739
1635254980000|2021-10-26 13:29:40|567.9|567.7|567.7|567.4|567.9|567.7|567.6|567.4|916
1635254990000|2021-10-26 13:29:50|567.6|567.3|567.5|567.1|567.6|567.3|567.3|567|1145
1635255000000|2021-10-26 13:30:00|567.4|567|567.1|566.6|567.5|567.1|566.7|566.3|1002
1635255010000|2021-10-26 13:30:10|567.2|566.7|567.4|567|567.6|567.2|567.2|566.7|324
1635255020000|2021-10-26 13:30:20|567.3|566.9|567.5|567|567.5|567|567.2|566.9|0
1635255030000|2021-10-26 13:30:30|567.4|567.1|567.2|566.7|567.6|567.3|567.2|566.7|3
1635255040000|2021-10-26 13:30:40|567.3|566.8|567.4|567.1|567.4|567.2|567.3|566.8|0
1635255050000|2021-10-26 13:30:50|567.3|567|567.7|567.3|567.8|567.3|567.3|567|3200
1635255060000|2021-10-26 13:31:00|567.6|567.4|567.4|566.9|567.6|567.4|567.4|566.9|2
1635255070000|2021-10-26 13:31:10|567.3|566.8|566.8|566.3|567.3|566.8|566.7|566.2|1296
1635255080000|2021-10-26 13:31:20|566.9|566.4|567.2|566.9|567.2|566.9|566.8|566.4|1196
1635255090000|2021-10-26 13:31:30|567.3|566.8|567.1|566.8|567.3|566.8|567.1|566.8|0
1635255100000|2021-10-26 13:31:40|567.2|566.9|567.2|566.9|567.3|566.9|567.2|566.8|1340
1635255110000|2021-10-26 13:31:50|567.1|566.8|567|566.7|567.1|566.8|566.9|566.5|6119
1635255120000|2021-10-26 13:32:00|566.9|566.6|566.6|566.2|566.9|566.7|566.5|566.2|705
1635255130000|2021-10-26 13:32:10|566.5|566.3|566.5|566.2|566.6|566.3|566.5|566.2|0
1635255140000|2021-10-26 13:32:20|566.6|566.3|566.4|566|566.9|566.6|566.1|565.9|13836
1635255150000|2021-10-26 13:32:30|566.5|566.1|566.6|566.2|566.6|566.3|566.5|566.1|0
1635255160000|2021-10-26 13:32:40|566.5|566.1|566.4|566.1|566.5|566.2|566.3|566.1|83
1635255170000|2021-10-26 13:32:50|566.5|566.2|566.7|566.4|566.7|566.4|566.5|566.1|1862
1635255180000|2021-10-26 13:33:00|566.8|566.5|566.6|566.2|566.8|566.5|566.5|566.1|961
1635255190000|2021-10-26 13:33:10|566.5|566.1|566|565.6|566.5|566.1|565.9|565.6|1342
1635255200000|2021-10-26 13:33:20|565.9|565.5|565.6|565.4|565.9|565.5|565.6|565.4|40
1635255210000|2021-10-26 13:33:30|565.5|565.3|565.8|565.5|565.8|565.5|565.5|565.2|250
1635255220000|2021-10-26 13:33:40|565.9|565.6|565.6|565.4|565.9|565.6|565.6|565.2|1128
1635255230000|2021-10-26 13:33:50|565.5|565.3|565.2|564.9|565.5|565.3|565|564.9|5522
1635255240000|2021-10-26 13:34:00|565.1|564.8|564.9|564.6|565.1|564.8|564.9|564.6|1011
1635255250000|2021-10-26 13:34:10|564.8|564.5|564.9|564.7|564.9|564.7|564.8|564.4|2563
1635255260000|2021-10-26 13:34:20|565.1|564.8|565.3|564.9|565.3|564.9|564.9|564.6|1191
1635255290000|2021-10-26 13:34:50|565.2|564.8|565.1|564.8|565.3|565|565|564.7|4692
1635255300000|2021-10-26 13:35:00|565|564.7|564.9|564.8|565.3|564.9|564.7|564.3|38128
1635255310000|2021-10-26 13:35:10|564.8|564.6|564.9|564.4|564.9|564.6|564.8|564.4|4
1635255320000|2021-10-26 13:35:20|565|564.5|565.2|565|565.4|565.1|565|564.5|5311
1635255330000|2021-10-26 13:35:30|565.1|564.9|565.1|564.8|565.2|564.9|565|564.8|1243
1635255340000|2021-10-26 13:35:40|565.3|564.9|565.4|564.9|565.4|565|565.1|564.8|1075
1635255350000|2021-10-26 13:35:50|565.3|565|565.4|565.1|565.4|565.1|565.2|565|252
1635255360000|2021-10-26 13:36:00|565.3|565.2|565.3|565.1|565.4|565.2|565.3|565.1|0
1635255370000|2021-10-26 13:36:10|565.4|565.2|566|565.6|566|565.6|565.4|565.2|4506
1635255380000|2021-10-26 13:36:20|566.1|565.7|566.1|565.6|566.3|565.9|566|565.6|4
1635255390000|2021-10-26 13:36:30|566|565.5|565.9|565.5|566|565.6|565.9|565.5|350
1635255400000|2021-10-26 13:36:40|566|565.6|566.1|565.6|566.1|565.6|566|565.6|0
1635255410000|2021-10-26 13:36:50|566|565.5|566.1|565.7|566.1|565.8|565.9|565.5|400
1635255420000|2021-10-26 13:37:00||565.8||565.9||565.9||565.8|0
1635255430000|2021-10-26 13:37:10|566|565.7|565.7|565.5|566|565.7|565.7|565.5|1535
1635255440000|2021-10-26 13:37:20|565.8|565.3|565.2|565|565.8|565.3|565.1|564.7|22
1635255450000|2021-10-26 13:37:30|565.1|564.9|564.9|564.6|565.2|565|564.9|564.6|1147
1635255460000|2021-10-26 13:37:40|565|564.8|565.1|564.8|565.1|564.8|564.9|564.7|3715
1635255470000|2021-10-26 13:37:50|565.2|564.9|565|564.8|565.4|565|565|564.7|5066
1635255480000|2021-10-26 13:38:00|564.9|564.7|564.6|564.3|564.9|564.7|564.6|564.3|1191
1635255490000|2021-10-26 13:38:10|564.5|564.4|564.7|564.4|564.7|564.5|564.4|564.3|2795
1635255500000|2021-10-26 13:38:20|564.6|564.3|564.3|564.1|564.7|564.4|564.3|564.1|1727
1635255510000|2021-10-26 13:38:30|564.4|564.2|564.7|564.4|565|564.6|564.4|564.2|4302
1635255520000|2021-10-26 13:38:40|564.8|564.5|565.2|564.9|565.2|565.1|564.8|564.5|2409
1635255530000|2021-10-26 13:38:50|565.3|564.8|565.3|564.9|565.3|564.9|565.2|564.8|0
1635255540000|2021-10-26 13:39:00|565.4|565|565.3|565|565.4|565|565.3|565|0
1635255550000|2021-10-26 13:39:10|565.4|565.1|564.8|564.4|565.4|565.1|564.8|564.4|8451
1635255560000|2021-10-26 13:39:20|564.7|564.5|565.1|564.8|565.1|564.8|564.7|564.4|1701
1635255570000|2021-10-26 13:39:30|565|564.9|565.2|564.9|565.2|564.9|565|564.9|0
1635255580000|2021-10-26 13:39:40|565.3|565|565.2|564.9|565.4|565|565.2|564.8|600
1635255590000|2021-10-26 13:39:50|565.1|564.8|564.9|564.6|565.1|564.8|564.8|564.4|1954
1635255600000|2021-10-26 13:40:00|564.8|564.5|564.6|564.2|564.8|564.5|564.4|564.1|2041
1635255610000|2021-10-26 13:40:10|564.7|564.3|564.6|564.3|564.8|564.5|564.5|564.2|2267
1635255620000|2021-10-26 13:40:20|564.7|564.4|564.9|564.6|564.9|564.8|564.7|564.3|1797
1635255630000|2021-10-26 13:40:30|565|564.7|565|564.8|565.1|564.8|565|564.6|0
1635255640000|2021-10-26 13:40:40|565.1||565.1||565.1||565||0
1635255650000|2021-10-26 13:40:50|565|564.9|565|564.7|565.2|564.9|564.9|564.6|343
1635255660000|2021-10-26 13:41:00|564.9|564.6|564.5|564.3|564.9|564.6|564.5|564.3|0
1635255670000|2021-10-26 13:41:10|564.6|564.4|565.1|564.7|565.1|564.9|564.6|564.4|2162
1635255680000|2021-10-26 13:41:20|565.2|564.8|565.2|564.9|565.3|564.9|565.2|564.8|0
1635255690000|2021-10-26 13:41:30||564.8||564.9||564.9||564.8|0
1635255700000|2021-10-26 13:41:40|565.3||565.3||565.3||565.2||0
1635255710000|2021-10-26 13:41:50|565.4|565|565.4|565|565.4|565|565.4|565|0
1635255720000|2021-10-26 13:42:00|565.3|564.9|565|564.7|565.3|564.9|565|564.7|355
1635255730000|2021-10-26 13:42:10|564.9|564.8|565|564.7|565.2|564.8|564.8|564.6|372
1635255740000|2021-10-26 13:42:20|564.9|564.8|565|564.8|565|564.8|564.8|564.6|297
1635255750000|2021-10-26 13:42:30|564.9|564.7|564.9|564.6|564.9|564.7|564.8|564.6|1120
1635255760000|2021-10-26 13:42:40|565|564.7|565.2|564.9|565.2|564.9|564.9|564.7|3079
1635255770000|2021-10-26 13:42:50|565.3|565|565.3|565|565.3|565|565.2|564.9|502
1635255780000|2021-10-26 13:43:00|565.4|564.9|565.2|565|565.4|565.1|565.2|564.9|308
1635255790000|2021-10-26 13:43:10|565.1|564.9|565.1|564.8|565.2|565|565.1|564.8|1645
1635255800000|2021-10-26 13:43:20|565|564.7|564.7|564.5|565|564.7|564.7|564.4|5887
1635255810000|2021-10-26 13:43:30|564.8|564.6|565.2|564.9|565.3|564.9|564.8|564.5|4165
1635255820000|2021-10-26 13:43:40|565.3|565|565.4|565|565.4|565|565.3|565|0
1635255830000|2021-10-26 13:43:50|565.5|565.1|565.5|565.2|565.7|565.6|565.4|565.1|12416
1635255840000|2021-10-26 13:44:00|565.4|565.3|565.4|565.2|565.4|565.4|565.4|565.1|1896
1635255860000|2021-10-26 13:44:20|565.3|565.1|565.4|565.2|565.4|565.2|565.2|564.9|3124
1635255870000|2021-10-26 13:44:30|565.3|565.1|565.5|565.2|565.5|565.2|565.3|565|744
1635255880000|2021-10-26 13:44:40|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635255900000|2021-10-26 13:45:00|565.7|565.4|565.9|565.4|566|565.6|565.6|565.4|2185
1635255910000|2021-10-26 13:45:10||565.5||565.5||565.5||565.4|0
1635255920000|2021-10-26 13:45:20||565.6||565.6||565.6||565.6|0
1635255930000|2021-10-26 13:45:30|565.8|565.5|565.5|565.2|565.8|565.5|565.3|565.2|1099
1635255940000|2021-10-26 13:45:40|565.6|565.3|565.6|565.4|565.6|565.4|565.6|565.3|0
1635255950000|2021-10-26 13:45:50|565.7|565.5|565.6|565.4|565.8|565.6|565.6|565.3|2354
1635255960000|2021-10-26 13:46:00|565.7|565.5|565.9|565.5|565.9|565.5|565.7|565.5|583
1635255970000|2021-10-26 13:46:10|565.8|565.6|565.8|565.5|565.9|565.6|565.6|565.3|7024
1635255990000|2021-10-26 13:46:30||565.4||565.4||565.4||565.4|0
1635256000000|2021-10-26 13:46:40|566|565.5|565.9|565.6|566|565.6|565.5|565.3|20145
1635256010000|2021-10-26 13:46:50|566|565.5|565.8|565.5|566.1|565.8|565.8|565.5|1080
1635256020000|2021-10-26 13:47:00|565.7|565.4|565.6|565.3|565.7|565.4|565.6|565.3|1019
1635256030000|2021-10-26 13:47:10|565.7|565.4|565.4|565.1|565.7|565.4|565.3|565|1733
1635256040000|2021-10-26 13:47:20|565.3|565|565.3|565|565.4|565|565.3|565|0
1635256050000|2021-10-26 13:47:30|565.2|564.9|565.3|565|565.4|565|565.1|564.8|350
1635256060000|2021-10-26 13:47:40|565.4|565.1|565.3|565|565.4|565.3|565.3|564.9|1934
1635256070000|2021-10-26 13:47:50|565.2|564.9|565.3|564.9|565.3|564.9|565.1|564.8|991
1635256080000|2021-10-26 13:48:00||565||565||565||565|0
1635256090000|2021-10-26 13:48:10|565.4|565.1|565.2|564.9|565.4|565.1|565|564.7|1902
1635256100000|2021-10-26 13:48:20|565.4|565|565.6|565.3|565.6|565.3|565.2|564.9|6939
1635256110000|2021-10-26 13:48:30|565.5|565.4|565.9|565.4|565.9|565.4|565.5|565.4|0
1635256120000|2021-10-26 13:48:40|565.8|565.3|565.9|565.4|565.9|565.4|565.8|565.3|0
1635256130000|2021-10-26 13:48:50|565.8|565.5|566.1|565.7|566.1|565.7|565.8|565.5|0
1635256140000|2021-10-26 13:49:00||565.8||565.8||565.8||565.8|0
1635256150000|2021-10-26 13:49:10|566|565.7|566.1|565.8|566.1|565.8|566|565.7|0
1635256190000|2021-10-26 13:49:50|566.2|565.9|566.4|566|566.4|566|566.2|565.9|2290
1635256200000|2021-10-26 13:50:00|566.3|565.9|566.1|565.8|566.3|565.9|566|565.8|486
1635256210000|2021-10-26 13:50:10|566.2|565.9|566.2|565.9|566.2|565.9|566.2|565.9|0
1635256220000|2021-10-26 13:50:20|566.3|566|566.3|566.1|566.3|566.1|566.3|566|28
1635256230000|2021-10-26 13:50:30|566.4|566.2|566.4|566.1|566.5|566.3|566.4|566.1|2927
1635256240000|2021-10-26 13:50:40|566.3|566|566.2|565.8|566.3|566|566|565.7|3879
1635256260000|2021-10-26 13:51:00|566.3|565.9|566.5|566.2|566.6|566.3|566.2|565.9|2739
1635256270000|2021-10-26 13:51:10|566.4|566.1|566.3|566|566.4|566.1|566.3|566|0
1635256280000|2021-10-26 13:51:20|566.2|566.1|566.3|566|566.3|566.1|566.2|566|991
1635256290000|2021-10-26 13:51:30|566.2|565.9|566|565.7|566.2|565.9|566|565.7|100
1635256300000|2021-10-26 13:51:40|565.9|565.8|566.2|565.7|566.2|565.8|565.8|565.6|1028
1635256320000|2021-10-26 13:52:00|566.3|565.8|566.3|566|566.3|566|566.3|565.8|0
1635256330000|2021-10-26 13:52:10|566.2|565.9|566.2|565.9|566.2|566|566.1|565.8|3000
1635256350000|2021-10-26 13:52:30|566.3|565.8|565.8|565.5|566.3|565.8|565.8|565.5|2118
1635256360000|2021-10-26 13:52:40|565.9|565.6|565.8|565.6|565.9|565.6|565.8|565.4|0
1635256390000|2021-10-26 13:53:10|565.9|565.7|566.1|565.9|566.1|565.9|565.9|565.7|3376
1635256400000|2021-10-26 13:53:20|566.2||566.2||566.2||566.2||0
1635256410000|2021-10-26 13:53:30||566||565.9||566||565.9|0
1635256430000|2021-10-26 13:53:50||566||565.9||566||565.9|0
1635256440000|2021-10-26 13:54:00||566||565.9||566||565.9|0
1635256450000|2021-10-26 13:54:10|566.1|566|566.5|566|566.5|566.1|566.1|565.9|735
1635256460000|2021-10-26 13:54:20|566.4||566.4||566.4||566.4||1000
1635256470000|2021-10-26 13:54:30|566.3|565.9|566|565.7|566.3|565.9|565.9|565.6|3
1635256490000|2021-10-26 13:54:50|565.9|565.8|565.8|565.5|565.9|565.8|565.7|565.4|47
1635256500000|2021-10-26 13:55:00|565.7|565.4|565.6|565.2|565.7|565.4|565.6|565.2|0
1635256510000|2021-10-26 13:55:10|565.7|565.3|565.7|565.4|565.7|565.5|565.7|565.3|1514
1635256520000|2021-10-26 13:55:20|565.8|565.5|565.8|565.5|565.9|565.6|565.8|565.5|857
1635256530000|2021-10-26 13:55:30|565.7|565.4|565.7|565.4|565.7|565.6|565.6|565.4|23
1635256550000|2021-10-26 13:55:50|565.6|565.3|565.5|565.2|565.6|565.3|565.5|565.2|0
1635256560000|2021-10-26 13:56:00|565.3|565.4|565.3|565|565.4|565.4|565.3|565|588
1635256570000|2021-10-26 13:56:10|565.2|564.9|564.9|564.6|565.2|564.9|564.9|564.5|6601
1635256580000|2021-10-26 13:56:20|565|564.5|565|564.8|565|564.8|564.9|564.5|664
1635256600000|2021-10-26 13:56:40|565.1|564.7|565|564.7|565.1|564.7|564.8|564.5|1279
1635256620000|2021-10-26 13:57:00||564.6||564.7||564.7||564.5|0
1635256630000|2021-10-26 13:57:10|564.9||564.9||564.9||564.9||20
1635256640000|2021-10-26 13:57:20|564.8|564.6|564.7|564.4|564.8|564.6|564.6|564.3|302
1635256660000|2021-10-26 13:57:40|564.6|564.3|564.6|564.4|564.6|564.5|564.6|564.3|0
1635256670000|2021-10-26 13:57:50|564.7|564.5|564.7|564.5|564.7|564.5|564.6|564.5|274
1635256680000|2021-10-26 13:58:00||564.4||564.4||564.4||564.4|0
1635256690000|2021-10-26 13:58:10|564.6|564.3|564.7|564.4|564.7|564.4|564.6|564.2|200
1635256700000|2021-10-26 13:58:20|564.6|564.3|564.4|564.2|564.6|564.3|564.4|564.2|412
1635256710000|2021-10-26 13:58:30|564.3|564.1|564.2|563.9|564.5|564.1|564|563.8|47953
1635256720000|2021-10-26 13:58:40|564.1|564|564.2|563.9|564.4|564.1|564.1|563.9|2127
1635256730000|2021-10-26 13:58:50||564||564||564||564|0
1635256740000|2021-10-26 13:59:00|564.1|563.9|564|563.7|564.1|563.9|563.9|563.5|539
1635256750000|2021-10-26 13:59:10|563.9|563.6|563.7|563.3|564|563.6|563.7|563.3|2289
1635256770000|2021-10-26 13:59:30||563.4||563.4||563.4||563.4|150
1635256780000|2021-10-26 13:59:40|563.6|563.3|563.6|563.2|563.6|563.3|563.5|563.2|892
1635256790000|2021-10-26 13:59:50|563.5|563.1|563.5|563.1|563.5|563.3|563.5|563.1|43
1635256800000|2021-10-26 14:00:00|563.4|563.2|563.5|563.1|563.5|563.2|563.4|563.1|0
1635256810000|2021-10-26 14:00:10||563.2||563.1||563.3||563.1|82
1635256820000|2021-10-26 14:00:20|563.4|563|563.3|562.9|563.4|563.1|563.1|562.9|4018
1635256830000|2021-10-26 14:00:30|563.2|562.8|563.1|562.8|563.2|562.8|563.1|562.7|220
1635256860000|2021-10-26 14:01:00|563|562.7|563|562.6|563|562.7|563|562.5|0
1635256870000|2021-10-26 14:01:10|562.9|562.8|562.9|562.5|562.9|562.8|562.8|562.4|2
1635256880000|2021-10-26 14:01:20|562.7|562.6|562.5|562.3|562.9|562.6|562.5|562.2|1989
1635256890000|2021-10-26 14:01:30|562.6|562.4|562.9|562.6|563|562.8|562.6|562.4|480
1635256900000|2021-10-26 14:01:40|562.8|562.5|562.8|562.5|562.8|562.5|562.8|562.5|0
1635256910000|2021-10-26 14:01:50|562.9|562.6|562.9|562.5|563.1|562.7|562.9|562.5|5246
1635256920000|2021-10-26 14:02:00|562.8|562.6|562.5|562.3|562.8|562.6|562.4|562.1|1625
1635256930000|2021-10-26 14:02:10|562.4|562.2|563|562.7|563.1|562.9|562.4|562|85450
1635256940000|2021-10-26 14:02:20|562.9|562.6|562.5|562.1|563|562.7|562.5|562.1|3686
1635256950000|2021-10-26 14:02:30|562.4|562.3|562.6|562.3|562.6|562.3|562.4|562.2|2
1635256960000|2021-10-26 14:02:40|562.7|562.2|562.6|562.3|562.7|562.4|562.5|562.1|5506
1635256970000|2021-10-26 14:02:50|562.5|562.2|562.4|562|562.6|562.2|562.2|561.9|8240
1635256980000|2021-10-26 14:03:00|562.3|562.1|562.3|562.1|562.4|562.1|562.3|561.9|1726
1635256990000|2021-10-26 14:03:10|562.2|562|562.4|562|562.5|562.2|562.2|561.9|2830
1635257000000|2021-10-26 14:03:20|562.3|561.9|562.3|562|562.3|562|562|561.7|2831
1635257020000|2021-10-26 14:03:40|562.4|562.1|562.9|562.5|562.9|562.5|562.4|562.1|9298
1635257030000|2021-10-26 14:03:50|562.8|562.6|562.7|562.4|562.8|562.6|562.7|562.4|1308
1635257050000|2021-10-26 14:04:10|562.6|562.5|562.8|562.6|563.1|562.7|562.6|562.5|7945
1635257060000|2021-10-26 14:04:20|562.9|562.7|563|562.7|563.1|562.8|562.8|562.6|1361
1635257070000|2021-10-26 14:04:30|563.2|563.1|562.9|562.8|563.2|563.1|562.9|562.7|7843
1635257080000|2021-10-26 14:04:40|562.8|562.7|563|562.8|563.1|563|562.8|562.6|11986
1635257090000|2021-10-26 14:04:50|563.1|562.9|563.5|563.2|563.6|563.3|563.1|562.9|2458
1635257100000|2021-10-26 14:05:00|563.4|563.3|563.3|563.1|563.5|563.3|563.3|563.1|1525
1635257110000|2021-10-26 14:05:10|563.4|563.2|563.4|563.1|563.5|563.2|563.4|563.1|2624
1635257120000|2021-10-26 14:05:20|563.5|563.2|563.3|563|563.6|563.3|563.3|563|6000
1635257130000|2021-10-26 14:05:30|563.4|563.1|563.3|563|563.4|563.2|563.3|563|2
1635257140000|2021-10-26 14:05:40||563.1||563||563.1||563|0
1635257150000|2021-10-26 14:05:50|563.4|563.1|563.7|563.4|563.7|563.4|563.4|563.1|5586
1635257160000|2021-10-26 14:06:00|563.6|563.3|563.4|563|563.6|563.3|563.4|563|0
1635257170000|2021-10-26 14:06:10|563.5|563.1|563.5|563.2|563.6|563.2|563.4|563|6000
1635257180000|2021-10-26 14:06:20|563.4|563.1|563|562.8|563.4|563.1|563|562.8|4150
1635257190000|2021-10-26 14:06:30|563.2|562.9|563.2|562.9|563.2|562.9|563.2|562.9|1193
1635257200000|2021-10-26 14:06:40||563||563||563||562.9|0
1635257220000|2021-10-26 14:07:00|563.3|563.1|563.5|563.3|563.6|563.4|563.3|563.1|1757
1635257230000|2021-10-26 14:07:10|563.6|563.4|563.8|563.6|564|563.6|563.6|563.4|1711
1635257240000|2021-10-26 14:07:20|564|563.7|564.2|563.9|564.4|564.3|563.9|563.6|9659
1635257250000|2021-10-26 14:07:30|564.1|564|564.1|563.8|564.1|564|564.1|563.8|0
1635257270000|2021-10-26 14:07:50|564.2|563.9|564.4|564.1|564.6|564.2|564.2|563.9|2672
1635257280000|2021-10-26 14:08:00|564.3|564|563.9|563.6|564.3|564.1|563.8|563.6|724
1635257290000|2021-10-26 14:08:10|563.8|563.5|563.9|563.5|563.9|563.5|563.7|563.4|400
1635257300000|2021-10-26 14:08:20|563.8|563.6|563.7|563.4|563.9|563.6|563.6|563.3|92
1635257310000|2021-10-26 14:08:30|563.5|563.5|563.7|563.4|563.7|563.5|563.5|563.4|66
1635257320000|2021-10-26 14:08:40|563.6|563.3|563.6|563.3|563.6|563.3|563.6|563.3|0
1635257330000|2021-10-26 14:08:50|563.7|563.4|563.7|563.4|563.7|563.4|563.7|563.4|0
1635257340000|2021-10-26 14:09:00|563.9|563.5|563.9|563.7|564|563.7|563.7|563.5|526
1635257350000|2021-10-26 14:09:10|564||564||564||564||500
1635257360000|2021-10-26 14:09:20|563.9|563.8|564|563.7|564|563.8|563.9|563.7|350
1635257370000|2021-10-26 14:09:30|564.1|563.8|564.2|564|564.2|564.1|564.1|563.8|5208
1635257380000|2021-10-26 14:09:40|564.1|563.9|564.1|563.8|564.3|563.9|564|563.7|2388
1635257390000|2021-10-26 14:09:50|564.2|563.9|564.5|564.2|564.5|564.2|564.2|563.9|712
1635257410000|2021-10-26 14:10:10|564.6|564.3|564.9|564.6|564.9|564.6|564.6|564.3|350
1635257420000|2021-10-26 14:10:20|564.8|564.7|565.2|564.9|565.2|564.9|564.8|564.6|2235
1635257430000|2021-10-26 14:10:30|565.1|565|565.3|565|565.4|565|565.1|564.9|350
1635257440000|2021-10-26 14:10:40|565.4|565.1|565.6|565.4|565.6|565.4|565.4|565.1|1077
1635257450000|2021-10-26 14:10:50|565.7|565.5|565.4|565.2|565.7|565.5|565.3|565.2|2900
1635257460000|2021-10-26 14:11:00|565.5|565.1|565.5|565.1|565.6|565.2|565.3|565|2486
1635257470000|2021-10-26 14:11:10|565.4|565.2|565.4|565.1|565.4|565.2|565.3|565.1|400
1635257480000|2021-10-26 14:11:20|565.3|565.2|565.7|565.3|565.7|565.3|565.3|565.1|2193
1635257490000|2021-10-26 14:11:30|565.6|565.4|565.7|565.4|565.8|565.5|565.6|565.4|5000
1635257500000|2021-10-26 14:11:40|565.8|565.5|565.8|565.3|565.9|565.5|565.7|565.3|1130
1635257520000|2021-10-26 14:12:00|565.7||565.7||565.7||565.7||0
1635257530000|2021-10-26 14:12:10||565.4||565.4||565.5||565.4|0
1635257540000|2021-10-26 14:12:20|565.6||565.6||565.6||565.6||0
1635257560000|2021-10-26 14:12:40|565.5|565.3|565.5|565.2|565.6|565.3|565.2|564.9|763
1635257570000|2021-10-26 14:12:50|565.4||565.5||565.5||565.4||0
1635257590000|2021-10-26 14:13:10|565.4|565.3|565.8|565.5|565.8|565.5|565.4|565.3|873
1635257600000|2021-10-26 14:13:20|565.7|565.4|565.5|565.2|565.8|565.4|565.5|565.2|751
1635257610000|2021-10-26 14:13:30|565.4|565.1|565.5|565.1|565.5|565.3|565.3|565|3
1635257620000|2021-10-26 14:13:40|565.4|565.2|565.4|565.1|565.5|565.2|565.4|565.1|41
1635257630000|2021-10-26 14:13:50|565.3|565|565.6|565.3|565.7|565.3|565.3|565|0
1635257640000|2021-10-26 14:14:00|565.7|565.4|565.8|565.6|565.9|565.8|565.7|565.4|7137
1635257650000|2021-10-26 14:14:10|565.7|565.5|565.7|565.5|565.7|565.5|565.7|565.5|13055
1635257660000|2021-10-26 14:14:20|565.6|565.4|565.5|565.3|565.6|565.4|565.3|564.9|4011
1635257670000|2021-10-26 14:14:30|565.6|565.2|565.7|565.4|565.8|565.4|565.6|565.2|50
1635257680000|2021-10-26 14:14:40|565.6||565.6||565.6||565.6||0
1635257690000|2021-10-26 14:14:50|565.5|565.3|565.5|565.2|565.6|565.3|565.4|565.2|2
1635257710000|2021-10-26 14:15:10|565.4|565.1|565.3|565|565.4|565.1|565.3|565|0
1635257720000|2021-10-26 14:15:20||564.9||565||565||564.9|0
1635257740000|2021-10-26 14:15:40|565.5|565.1|565.6|565.3|565.6|565.4|565.5|565.1|13745
1635257750000|2021-10-26 14:15:50||565.4||565.4||565.4||565.4|0
1635257770000|2021-10-26 14:16:10|565.7|565.5|565.8|565.6|565.8|565.6|565.7|565.5|2728
1635257780000|2021-10-26 14:16:20|565.7|565.5|565.7|565.4|565.7|565.5|565.6|565.4|1452
1635257790000|2021-10-26 14:16:30|565.6|565.5|565.4|565.2|565.6|565.5|565.4|565.2|692
1635257810000|2021-10-26 14:16:50|565.1|565.1|565.2|564.9|565.3|565.1|565.1|564.9|6797
1635257820000|2021-10-26 14:17:00|565.1|565|564.9|564.6|565.2|565.1|564.8|564.6|2804
1635257830000|2021-10-26 14:17:10|565|564.7|565.2|565|565.2|565|564.9|564.6|2814
1635257840000|2021-10-26 14:17:20|565.3|565.1|565.4|565.2|565.5|565.3|565.2|565|200
1635257850000|2021-10-26 14:17:30|565.3|565.1|565.3|565|565.3|565.1|565.3|565|1133
1635257860000|2021-10-26 14:17:40||565.1||565.1||565.1||565.1|0
1635257870000|2021-10-26 14:17:50|565.4|565.2|565.4|565.2|565.6|565.4|565.4|565.2|975
1635257880000|2021-10-26 14:18:00|565.3|565.1|565.4|565.1|565.5|565.1|565.3|565|0
1635257890000|2021-10-26 14:18:10|565.3|565|565.2|565|565.3|565|565.2|565|0
1635257900000|2021-10-26 14:18:20|565.1|564.9|565|564.8|565.1|564.9|565|564.8|90
1635257920000|2021-10-26 14:18:40|564.9|564.7|564.8|564.6|564.9|564.8|564.8|564.6|2
1635257930000|2021-10-26 14:18:50|564.9|564.7|565.2|564.9|565.3|565|564.9|564.7|1933
1635257940000|2021-10-26 14:19:00|565.1||565.2||565.2||565.1||500
1635257950000|2021-10-26 14:19:10|565.3|565|565.3|565.2|565.4|565.2|565.3|565|0
1635257960000|2021-10-26 14:19:20|565.4|565.3|565.4|565.2|565.5|565.3|565.3|565.2|287
1635257970000|2021-10-26 14:19:30|565.5|565.3|565.5|565.2|565.5|565.3|565.4|565.2|2004
1635257980000|2021-10-26 14:19:40|565.4|565.3|565.7|565.4|565.7|565.4|565.4|565.2|767
1635258000000|2021-10-26 14:20:00|565.8|565.5|565.6|565.4|565.9|565.5|565.6|565.4|2222
1635258020000|2021-10-26 14:20:20|565.5|565.5|565.5|565.3|565.6|565.5|565.4|565.3|6215
1635258030000|2021-10-26 14:20:30|565.4|565.2|565.3|565.1|565.4|565.2|565.3|565.1|991
1635258040000|2021-10-26 14:20:40|565.4|565.2|565.4|565.2|565.4|565.2|565.4|565.2|0
1635258050000|2021-10-26 14:20:50|565.3|565.1|565.3|565|565.3|565.1|565.3|565|0
1635258060000|2021-10-26 14:21:00|565.2|564.9|565.1|564.9|565.2|564.9|565.1|564.9|0
1635258070000|2021-10-26 14:21:10|565.2||565.2||565.2||565.2||0
1635258080000|2021-10-26 14:21:20|565.1|565|565.4|565.1|565.4|565.2|565.1|564.9|2594
1635258090000|2021-10-26 14:21:30|565.3||565.3||565.3||565.3||0
1635258110000|2021-10-26 14:21:50|565.4|565.2|565.4|565.3|565.5|565.3|565.4|565.1|1133
1635258120000|2021-10-26 14:22:00|565.5|565.2|565.9|565.6|565.9|565.7|565.5|565.1|2277
1635258130000|2021-10-26 14:22:10|565.8|565.5|565.8|565.6|565.9|565.6|565.8|565.5|0
1635258140000|2021-10-26 14:22:20|565.7|565.5|565.8|565.5|565.9|565.8|565.7|565.4|5005
1635258150000|2021-10-26 14:22:30|565.9|565.6|565.9|565.6|565.9|565.7|565.8|565.6|2466
1635258160000|2021-10-26 14:22:40||565.7||565.6||565.7||565.6|880
1635258180000|2021-10-26 14:23:00||565.7||565.8||565.8||565.7|15
1635258190000|2021-10-26 14:23:10||565.7||565.6||565.8||565.6|4994
1635258200000|2021-10-26 14:23:20|566|565.7|566|565.7|566|565.8|565.9|565.7|1261
1635258230000|2021-10-26 14:23:50|565.9|565.6|565.8|565.6|565.9|565.8|565.8|565.6|3
1635258240000|2021-10-26 14:24:00|565.7||565.8||565.8||565.7||0
1635258250000|2021-10-26 14:24:10|565.9|565.7|566|565.9|566|565.9|565.9|565.7|1374
1635258260000|2021-10-26 14:24:20|566.1|565.8|566|565.7|566.1|565.9|566|565.7|1508
1635258270000|2021-10-26 14:24:30||565.8||565.7||565.8||565.7|265
1635258280000|2021-10-26 14:24:40|566.1|565.8|566.1|565.8|566.2|565.9|566.1|565.8|0
1635258300000|2021-10-26 14:25:00|566|565.7|566.1|565.7|566.1|565.7|566|565.7|0
1635258310000|2021-10-26 14:25:10|566.2|565.8|566.4|566.1|566.4|566.1|566.2|565.8|1542
1635258320000|2021-10-26 14:25:20|566.3|566|566.3|566.1|566.3|566.1|566.3|566|0
1635258330000|2021-10-26 14:25:30|566.4||566.3||566.4||566.3||0
1635258340000|2021-10-26 14:25:40|566.2||566.2||566.2||566.2||0
1635258350000|2021-10-26 14:25:50|566.3|566.2|566.4|566.2|566.5|566.2|566.2|566.2|0
1635258360000|2021-10-26 14:26:00|566.5|566.1|566.6|566.4|566.6|566.4|566.5|566.1|1
1635258410000|2021-10-26 14:26:50|566.5|566.3|566.6|566.3|566.6|566.3|566.5|566.3|789
1635258430000|2021-10-26 14:27:10|566.5|566.4|566.6|566.4|566.6|566.4|566.5|566.3|1452
1635258450000|2021-10-26 14:27:30|566.5|566.3|566.3|566.1|566.5|566.3|566.3|566.1|750
1635258460000|2021-10-26 14:27:40|566.2|566.2|566.3|566.1|566.4|566.2|566.2|566|7493
1635258470000|2021-10-26 14:27:50||566||566||566||566|0
1635258480000|2021-10-26 14:28:00|566.4|566.1|566.3|566.1|566.5|566.3|566.2|566|3566
1635258490000|2021-10-26 14:28:10|566.2|566|566.1|565.9|566.3|566.2|566|565.8|15858
1635258510000|2021-10-26 14:28:30|566|565.8|566.1|565.8|566.1|565.8|566|565.8|2
1635258520000|2021-10-26 14:28:40|566.2|565.9|566.2|566|566.4|566.1|566.1|565.9|370
1635258540000|2021-10-26 14:29:00|566.1|565.9|566|565.7|566.2|566|566|565.7|210
1635258550000|2021-10-26 14:29:10|565.9|565.6|566.1|565.8|566.1|565.8|565.8|565.5|0
1635258560000|2021-10-26 14:29:20|566.3|565.9|566.1|565.9|566.4|566|566.1|565.8|16312
1635258570000|2021-10-26 14:29:30|566|565.8|565.8|565.6|566|565.8|565.8|565.6|3363
1635258580000|2021-10-26 14:29:40|565.7|565.5|565.7|565.5|565.8|565.5|565.6|565.3|2415
1635258600000|2021-10-26 14:30:00|565.8|565.6|565.7|565.4|565.8|565.7|565.7|565.4|2811
1635258610000|2021-10-26 14:30:10|565.6|565.2|565.5|565.2|565.6|565.2|565.5|565.1|303
1635258620000|2021-10-26 14:30:20|565.6|565.3|565.8|565.5|565.8|565.5|565.6|565.3|1341
1635258630000|2021-10-26 14:30:30|565.9|565.6|565.9|565.7|566|565.7|565.9|565.6|20
1635258640000|2021-10-26 14:30:40|565.8|565.6|565.8|565.5|565.8|565.6|565.8|565.5|0
1635258650000|2021-10-26 14:30:50||565.6||565.6||565.6||565.6|0
1635258660000|2021-10-26 14:31:00|565.9||565.8||565.9||565.8||13
1635258670000|2021-10-26 14:31:10|565.7|565.5|565.5|565.3|565.7|565.5|565.5|565.3|1003
1635258680000|2021-10-26 14:31:20|565.4|565.2|565.4|565.1|565.5|565.2|565.3|565|613
1635258690000|2021-10-26 14:31:30|565.3|565|565.3|565|565.3|565.1|565.2|565|1029
1635258700000|2021-10-26 14:31:40|565.4|565.1|565.6|565.3|565.7|565.4|565.3|565|5211
1635258710000|2021-10-26 14:31:50|565.7|565.4|565.4|565.1|565.8|565.4|565.4|565.1|1670
1635258730000|2021-10-26 14:32:10|565.5||565.5||565.5||565.5||0
1635258740000|2021-10-26 14:32:20|565.4||565.5||565.5||565.4||0
1635258750000|2021-10-26 14:32:30|565.4||565.4||565.4||565.4||0
1635258760000|2021-10-26 14:32:40|565.5|565.2|565.5|565.2|565.5|565.3|565.5|565.2|0
1635258780000|2021-10-26 14:33:00|565.4|565.1|565.3|565|565.4|565.1|565.2|565|2335
1635258790000|2021-10-26 14:33:10|565.4||565.3||565.4||565.3||0
1635258800000|2021-10-26 14:33:20|565.4|565.1|565.6|565.3|565.6|565.3|565.4|565.1|210
1635258810000|2021-10-26 14:33:30|565.7|565.4|565.7|565.4|565.7|565.4|565.7|565.4|0
1635258820000|2021-10-26 14:33:40|565.8|565.5|566|565.8|566.1|565.9|565.7|565.4|2822
1635258830000|2021-10-26 14:33:50|565.9|565.7|565.9|565.7|565.9|565.7|565.9|565.7|0
1635258840000|2021-10-26 14:34:00|565.8|565.6|565.6|565.3|565.8|565.6|565.6|565.3|1184
1635258850000|2021-10-26 14:34:10|565.5|565.2|565.7|565.4|565.7|565.4|565.5|565.2|841
1635258860000|2021-10-26 14:34:20|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635258870000|2021-10-26 14:34:30|565.5||565.5||565.5||565.5||0
1635258880000|2021-10-26 14:34:40|565.6|565.4|565.8|565.5|565.8|565.5|565.6|565.4|679
1635258900000|2021-10-26 14:35:00|565.7|565.4|565.7|565.4|565.7|565.4|565.6|565.3|991
1635258910000|2021-10-26 14:35:10|565.8|565.5|565.8|565.5|565.8|565.5|565.8|565.5|0
1635258920000|2021-10-26 14:35:20|565.7|565.4|565.7|565.4|565.8|565.4|565.7|565.3|244
1635258960000|2021-10-26 14:36:00|565.8|565.5|565.8|565.4|565.9|565.5|565.8|565.4|620
1635258970000|2021-10-26 14:36:10|565.7|565.5|565.7|565.5|565.8|565.5|565.7|565.5|0
1635258980000|2021-10-26 14:36:20|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.4|0
1635258990000|2021-10-26 14:36:30|565.5|565.3|565.5|565.3|565.5|565.3|565.4|565.3|698
1635259000000|2021-10-26 14:36:40|565.6||565.6||565.6||565.6||0
1635259010000|2021-10-26 14:36:50|565.5||565.5||565.5||565.5||0
1635259020000|2021-10-26 14:37:00|565.4|565.2|565.4|565.2|565.5|565.2|565.3|565.2|334
1635259040000|2021-10-26 14:37:20|||||||||100
1635259050000|2021-10-26 14:37:30|565.5||565.4||565.5||565.4||0
1635259060000|2021-10-26 14:37:40|565.5|565.3|565.6|565.3|565.7|565.5|565.5|565.3|2705
1635259080000|2021-10-26 14:38:00|||||||||73
1635259090000|2021-10-26 14:38:10|565.7|565.4|565.7|565.4|565.7|565.4|565.7|565.4|0
1635259100000|2021-10-26 14:38:20|565.8|565.5|565.8|565.5|565.8|565.5|565.8|565.5|0
1635259110000|2021-10-26 14:38:30||565.6||565.6||565.6||565.5|0
1635259140000|2021-10-26 14:39:00|565.7|565.5|565.8|565.5|565.8|565.5|565.7|565.5|4
1635259150000|2021-10-26 14:39:10|565.7|565.4|565.7|565.4|565.7|565.4|565.6|565.4|906
1635259160000|2021-10-26 14:39:20||565.5||565.5||565.5||565.5|50
1635259170000|2021-10-26 14:39:30|565.6|565.4|565.6|565.4|565.6|565.4|565.4|565.3|1228
1635259180000|2021-10-26 14:39:40|565.7|565.3|565.7|565.5|565.8|565.6|565.7|565.3|0
1635259190000|2021-10-26 14:39:50|565.8|565.6|565.9|565.6|566|565.6|565.8|565.5|1083
1635259200000|2021-10-26 14:40:00|566|565.7|566|565.7|566.1|565.7|566|565.6|329
1635259220000|2021-10-26 14:40:20||565.8||565.7||565.8||565.7|0
1635259230000|2021-10-26 14:40:30|565.9|565.8|566|565.7|566|565.8|565.9|565.7|0
1635259250000|2021-10-26 14:40:50|565.9|565.8|565.9|565.8|566|565.8|565.9|565.8|0
1635259260000|2021-10-26 14:41:00|566|565.7|566.1|565.9|566.2|566.1|565.9|565.7|7642
1635259270000|2021-10-26 14:41:10|566.2|565.7|565.8|565.6|566.2|565.9|565.7|565.6|97999
1635259280000|2021-10-26 14:41:20|565.7|565.5|565.8|565.6|565.9|565.6|565.6|565.5|4797
1635259290000|2021-10-26 14:41:30|565.9|565.7|566.2|565.9|566.2|565.9|565.9|565.6|2167
1635259340000|2021-10-26 14:42:20|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635259350000|2021-10-26 14:42:30||565.9||565.9||565.9||565.9|0
1635259370000|2021-10-26 14:42:50|566.2|566|566.4|566.1|566.4|566.2|566.2|566|1859
1635259380000|2021-10-26 14:43:00|566.3|566|566.1|565.9|566.3|566|566.1|565.9|1743
1635259390000|2021-10-26 14:43:10|566.2||566.1||566.2||566.1||0
1635259400000|2021-10-26 14:43:20|566|565.8|565.8|565.6|566|565.8|565.8|565.6|1829
1635259420000|2021-10-26 14:43:40|565.7|565.5|565.7|565.4|565.7|565.5|565.6|565.4|771
1635259430000|2021-10-26 14:43:50|565.8|565.5|565.7|565.5|565.8|565.5|565.7|565.5|0
1635259440000|2021-10-26 14:44:00|565.6|565.4|565.7|565.5|565.7|565.5|565.6|565.4|0
1635259450000|2021-10-26 14:44:10|565.6|565.4|565.5|565.3|565.6|565.4|565.5|565.3|639
1635259460000|2021-10-26 14:44:20|565.6|565.4|565.9|565.7|565.9|565.7|565.6|565.4|1027
1635259470000|2021-10-26 14:44:30|566||566||566||566||0
1635259480000|2021-10-26 14:44:40|565.9|565.8|565.8|565.6|565.9|565.8|565.7|565.6|0
1635259500000|2021-10-26 14:45:00|565.7|565.5|565.5|565.3|565.7|565.5|565.5|565.3|1551
1635259510000|2021-10-26 14:45:10|565.6|565.4|565.7|565.4|565.7|565.4|565.6|565.4|995
1635259520000|2021-10-26 14:45:20|565.6|565.3|565.6|565.3|565.6|565.4|565.5|565.3|2637
1635259540000|2021-10-26 14:45:40|565.5|565.4|565.7|565.4|565.7|565.4|565.5|565.4|0
1635259550000|2021-10-26 14:45:50|565.6||565.6||565.6||565.6||0
1635259560000|2021-10-26 14:46:00|565.7|565.5|565.8|565.5|565.8|565.5|565.7|565.5|67
1635259570000|2021-10-26 14:46:10|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635259580000|2021-10-26 14:46:20|565.8||565.8||565.8||565.8||0
1635259590000|2021-10-26 14:46:30|565.7|565.5|565.6|565.3|565.7|565.5|565.5|565.3|1637
1635259600000|2021-10-26 14:46:40|565.5||565.5||565.5||565.4||0
1635259650000|2021-10-26 14:47:30|565.4|565.2|565.3|565|565.4|565.2|565.2|565|1851
1635259660000|2021-10-26 14:47:40|565.2||565.2||565.2||565.2||0
1635259670000|2021-10-26 14:47:50|565.3|565.1|565|564.8|565.4|565.1|565|564.7|16282
1635259680000|2021-10-26 14:48:00|565.1|564.9|565.3|565.1|565.3|565.1|565|564.8|2200
1635259690000|2021-10-26 14:48:10|565.4|565|565.1|564.8|565.4|565|565.1|564.8|4423
1635259700000|2021-10-26 14:48:20|565.2|564.9|565.2|564.9|565.2|564.9|565.2|564.9|0
1635259730000|2021-10-26 14:48:50|565.1||565.1||565.1||565.1||0
1635259750000|2021-10-26 14:49:10|565|564.8|564.9|564.6|565|564.8|564.8|564.6|8826
1635259760000|2021-10-26 14:49:20|564.8|564.5|564.6|564.4|564.9|564.5|564.6|564.4|947
1635259770000|2021-10-26 14:49:30|564.7|564.3|564.8|564.5|564.8|564.5|564.6|564.3|1625
1635259780000|2021-10-26 14:49:40|564.7|564.4|564.5|564.2|564.7|564.5|564.4|564.2|39
1635259790000|2021-10-26 14:49:50|564.4|564.1|564.3|564.1|564.4|564.2|564.2|564|151
1635259800000|2021-10-26 14:50:00|564.4|564.2|564.6|564.3|564.6|564.3|564.4|564.2|33
1635259810000|2021-10-26 14:50:10|564.5|564.2|564.4|564.2|564.5|564.2|564.3|564.1|322
1635259830000|2021-10-26 14:50:30|564.5||564.5||564.5||564.5||0
1635259840000|2021-10-26 14:50:40|564.6|564.3|564.6|564.4|564.6|564.4|564.6|564.3|0
1635259850000|2021-10-26 14:50:50|564.8|564.7|564.6|564.4|564.8|564.7|564.6|564.4|6035
1635259860000|2021-10-26 14:51:00|564.5|564.3|564.1|564|564.5|564.3|564.1|564|3401
1635259870000|2021-10-26 14:51:10|564|563.9|564|563.8|564|563.9|564|563.8|953
1635259880000|2021-10-26 14:51:20|564.1|563.9|564.1|563.8|564.1|563.9|564|563.8|2214
1635259890000|2021-10-26 14:51:30|564||564||564.1||564||0
1635259900000|2021-10-26 14:51:40|563.9|563.7|563.7|563.6|563.9|563.7|563.7|563.5|5314
1635259910000|2021-10-26 14:51:50|563.8|563.7|563.8|563.5|563.8|563.7|563.7|563.5|1331
1635259920000|2021-10-26 14:52:00|563.9|563.6|563.8|563.6|563.9|563.7|563.8|563.6|2000
1635259930000|2021-10-26 14:52:10|563.9|563.7|563.8|563.6|563.9|563.7|563.8|563.6|350
1635259960000|2021-10-26 14:52:40|563.9|563.7|563.9|563.7|563.9|563.7|563.8|563.6|102
1635259980000|2021-10-26 14:53:00|564|563.8|564|563.8|564|563.8|563.9|563.7|650
1635260000000|2021-10-26 14:53:20|564.1|563.9|564.1|563.9|564.1|564|564.1|563.8|91
1635260010000|2021-10-26 14:53:30|564||564||564||564||0
1635260020000|2021-10-26 14:53:40|564.1|564|564.2|563.9|564.3|564|564.1|563.9|2744
1635260030000|2021-10-26 14:53:50|564.1|563.8|564.1|563.9|564.2|563.9|564|563.8|4109
1635260040000|2021-10-26 14:54:00|564|563.8|564|563.8|564.1|563.9|564|563.8|458
1635260070000|2021-10-26 14:54:30|563.9|563.7|563.8|563.5|564|563.7|563.7|563.5|834
1635260080000|2021-10-26 14:54:40|563.7|563.6|563.7|563.6|563.7|563.6|563.7|563.6|150
1635260090000|2021-10-26 14:54:50|563.8||563.9||563.9||563.8||54
1635260100000|2021-10-26 14:55:00|564|563.7|563.9|563.7|564|563.7|563.9|563.7|0
1635260110000|2021-10-26 14:55:10||563.6||563.6||563.6||563.6|0
1635260120000|2021-10-26 14:55:20|564|563.7|563.9|563.7|564|563.7|563.9|563.6|398
1635260130000|2021-10-26 14:55:30|564|563.8|564.1|563.9|564.1|563.9|564|563.8|35
1635260140000|2021-10-26 14:55:40|564.2|564|564.3|564|564.3|564|564.2|564|0
1635260150000|2021-10-26 14:55:50|564.4|564.1|564.5|564.2|564.5|564.2|564.4|564|445
1635260160000|2021-10-26 14:56:00||564.3||564.3||564.3||564.3|0
1635260170000|2021-10-26 14:56:10||564.4||564.3||564.4||564.3|665
1635260180000|2021-10-26 14:56:20|564.4|564.2|564.3|564.1|564.5|564.3|564.2|564.1|4704
1635260200000|2021-10-26 14:56:40|564.4|564.2|564.5|564.3|564.5|564.3|564.4|564.2|731
1635260210000|2021-10-26 14:56:50|564.6||564.5||564.6||564.5||0
1635260220000|2021-10-26 14:57:00|564.6|564.4|564.7|564.5|564.8|564.6|564.5|564.3|2705
1635260230000|2021-10-26 14:57:10|564.8|564.6|564.8|564.7|565|564.7|564.8|564.5|2753
1635260240000|2021-10-26 14:57:20|564.9|564.6|564.8|564.6|564.9|564.6|564.8|564.6|70
1635260250000|2021-10-26 14:57:30|564.7|564.7|564.7|564.5|564.7|564.7|564.7|564.5|6
1635260260000|2021-10-26 14:57:40|564.6|564.4|564.5|564.2|564.9|564.8|564.4|564.1|95545
1635260270000|2021-10-26 14:57:50|564.4|564.1|564.7|564.4|564.7|564.4|564.4|564.1|3753
1635260280000|2021-10-26 14:58:00|564.8|564.5|564.8|564.6|564.8|564.6|564.8|564.5|56
1635260290000|2021-10-26 14:58:10|564.9||564.9||564.9||564.8||10
1635260320000|2021-10-26 14:58:40||564.7||564.7||564.7||564.7|0
1635260340000|2021-10-26 14:59:00|564.8|564.6|564.9|564.6|564.9|564.6|564.6|564.5|960
1635260350000|2021-10-26 14:59:10|564.8|564.5|564.8|564.5|564.8|564.6|564.8|564.5|0
1635260360000|2021-10-26 14:59:20||564.6||564.5||564.6||564.5|0
1635260370000|2021-10-26 14:59:30|564.7||564.7||564.8||564.7||0
1635260380000|2021-10-26 14:59:40|564.6||564.7||564.7||564.6||892
1635260390000|2021-10-26 14:59:50||564.6||564.5||564.6||564.5|350
1635260400000|2021-10-26 15:00:00|564.6|564.4|564.6|564.4|564.6|564.4|564.6|564.4|170
1635260410000|2021-10-26 15:00:10|564.5|564.3|564.5|564.3|564.5|564.3|564.5|564.3|0
1635260420000|2021-10-26 15:00:20|||||||||200
1635260430000|2021-10-26 15:00:30|564.6|564.4|564.6|564.3|564.6|564.4|564.5|564.3|2002
1635260440000|2021-10-26 15:00:40||564.4||564.4||564.4||564.4|0
1635260450000|2021-10-26 15:00:50|564.5|564.3|564.6|564.3|564.6|564.3|564.5|564.3|550
1635260460000|2021-10-26 15:01:00|564.5||564.6||564.6||564.5||500
1635260470000|2021-10-26 15:01:10|564.5||564.5||564.5||564.5||0
1635260480000|2021-10-26 15:01:20|564.6|564.4|564.7|564.5|564.7|564.5|564.6|564.4|707
1635260500000|2021-10-26 15:01:40|564.8|564.6|565|564.8|565.1|564.9|564.8|564.6|3642
1635260510000|2021-10-26 15:01:50|564.9|564.9|564.9|564.7|564.9|564.9|564.9|564.7|5
1635260520000|2021-10-26 15:02:00|565|564.8|565.1|564.8|565.1|564.9|565|564.8|134
1635260530000|2021-10-26 15:02:10|565|564.7|565|564.8|565.1|564.8|565|564.7|1200
1635260540000|2021-10-26 15:02:20|564.9|564.7|565|564.7|565|564.7|564.9|564.7|0
1635260550000|2021-10-26 15:02:30|565.1|564.8|565.1|564.9|565.1|564.9|565.1|564.7|2
1635260560000|2021-10-26 15:02:40||564.8||564.9||564.9||564.8|0
1635260570000|2021-10-26 15:02:50|565||565.1||565.1||565||0
1635260590000|2021-10-26 15:03:10|565|565|565.1|564.9|565.1|565|565|564.9|175
1635260600000|2021-10-26 15:03:20|565|564.8|565|564.8|565.1|564.9|564.9|564.7|1028
1635260610000|2021-10-26 15:03:30||564.7||564.7||564.7||564.7|100
1635260620000|2021-10-26 15:03:40|564.9||564.9||564.9||564.9||0
1635260630000|2021-10-26 15:03:50||564.8||564.7||564.8||564.7|6
1635260640000|2021-10-26 15:04:00|||||||||250
1635260650000|2021-10-26 15:04:10|564.8|564.8|564.8|564.5|564.9|564.8|564.8|564.5|6886
1635260660000|2021-10-26 15:04:20|564.9|564.6|565|564.7|565|564.7|564.9|564.6|0
1635260670000|2021-10-26 15:04:30|564.9||564.9||564.9||564.9||0
1635260680000|2021-10-26 15:04:40|564.8|564.6|564.9|564.6|564.9|564.7|564.7|564.5|222
1635260690000|2021-10-26 15:04:50|564.8|564.7|564.7|564.6|564.8|564.7|564.7|564.6|679
1635260700000|2021-10-26 15:05:00|564.8|564.7|564.9|564.7|564.9|564.7|564.8|564.7|47
1635260710000|2021-10-26 15:05:10|565||565||565||565||0
1635260720000|2021-10-26 15:05:20|564.9||564.9||564.9||564.9||0
1635260730000|2021-10-26 15:05:30|564.8|564.6|564.8|564.6|564.8|564.6|564.7|564.5|1035
1635260740000|2021-10-26 15:05:40|564.7|564.5|564.5|564.2|564.7|564.5|564.4|564.2|2551
1635260750000|2021-10-26 15:05:50|564.4|564.3|564.3|564|564.4|564.3|564.3|564|9
1635260760000|2021-10-26 15:06:00|564.2|564.1|564|563.9|564.2|564.1|564|563.9|332
1635260770000|2021-10-26 15:06:10|564.1||564.1||564.1||564||2186
1635260780000|2021-10-26 15:06:20|564|563.8|563.9|563.6|564|563.8|563.8|563.6|441
1635260790000|2021-10-26 15:06:30|563.8|563.5|563.7|563.5|563.8|563.7|563.7|563.5|14024
1635260800000|2021-10-26 15:06:40|563.8|563.6|563.9|563.7|564|563.9|563.7|563.6|406
1635260810000|2021-10-26 15:06:50|564|563.8|564.1|563.8|564.1|563.9|563.9|563.8|54
1635260820000|2021-10-26 15:07:00|564.2|563.9|564.1|563.9|564.2|563.9|564.1|563.9|0
1635260830000|2021-10-26 15:07:10|564.2|564|564.4|564.1|564.4|564.1|564.2|563.9|738
1635260850000|2021-10-26 15:07:30|564.3|564|564.2|564|564.3|564|564.1|563.9|788
1635260860000|2021-10-26 15:07:40|564.3||564.2||564.3||564.1||0
1635260880000|2021-10-26 15:08:00|564.3|564.1|564.2|564|564.4|564.1|564.1|564|665
1635260900000|2021-10-26 15:08:20|564.1||564.1||564.1||564.1||0
1635260910000|2021-10-26 15:08:30|564|563.9|563.9|563.7|564.1|563.9|563.8|563.6|3363
1635260930000|2021-10-26 15:08:50|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|64
1635260940000|2021-10-26 15:09:00|563.7|563.5|563.8|563.5|563.8|563.6|563.6|563.5|1040
1635260950000|2021-10-26 15:09:10||563.6||563.6||563.7||563.6|0
1635260960000|2021-10-26 15:09:20|||||||||61
1635260990000|2021-10-26 15:09:50|563.7|563.5|563.5|563.3|563.7|563.5|563.4|563.2|3743
1635261020000|2021-10-26 15:10:20|563.6|563.4|563.5|563.4|563.7|563.4|563.5|563.4|1684
1635261030000|2021-10-26 15:10:30|563.6||563.5||563.6||563.5||707
1635261040000|2021-10-26 15:10:40|563.4|563.3|563.3|563.2|563.4|563.3|563.3|563.1|6354
1635261050000|2021-10-26 15:10:50||563.1||563.2||563.2||563|0
1635261060000|2021-10-26 15:11:00|563.4|563.1|563.3|563.1|563.5|563.1|563.3|563.1|319
1635261070000|2021-10-26 15:11:10|563.2|563|563.2|562.9|563.2|563|563.1|562.9|1877
1635261080000|2021-10-26 15:11:20|563.3|563|563.2|563|563.3|563.1|563.2|563|1142
1635261090000|2021-10-26 15:11:30|563.1||563.2||563.2||563.1||0
1635261110000|2021-10-26 15:11:50|563.3|563.1|563.2|563|563.3|563.1|563.2|563|400
1635261120000|2021-10-26 15:12:00|563.1|562.9|563|562.8|563.1|563|563|562.8|3610
1635261160000|2021-10-26 15:12:40|562.9|562.7|562.8|562.6|562.9|562.7|562.8|562.6|1414
1635261170000|2021-10-26 15:12:50|563.1|563|562.8|562.6|563.2|563.1|562.8|562.6|17860
1635261180000|2021-10-26 15:13:00|562.7|562.5|562.6|562.4|562.7|562.5|562.5|562.3|780
1635261190000|2021-10-26 15:13:10||562.3||562.3||562.3||562.3|0
1635261200000|2021-10-26 15:13:20|562.5|562.4|562.5|562.3|562.6|562.4|562.5|562.3|1500
1635261210000|2021-10-26 15:13:30|||||||||100
1635261220000|2021-10-26 15:13:40|562.6|562.4|562.7|562.5|562.8|562.5|562.6|562.4|1587
1635261230000|2021-10-26 15:13:50|562.6|562.4|562.5|562.3|562.6|562.4|562.5|562.2|3784
1635261260000|2021-10-26 15:14:20|562.6|562.4|562.7|562.4|562.7|562.4|562.6|562.4|350
1635261270000|2021-10-26 15:14:30|562.8|562.5|562.8|562.6|563|562.8|562.7|562.5|2018
1635261280000|2021-10-26 15:14:40|562.9||562.9||562.9||562.9||500
1635261290000|2021-10-26 15:14:50|563|562.7|563.2|563|563.3|563|563|562.7|1450
1635261300000|2021-10-26 15:15:00|563.3|563.1|563.4|563.2|563.4|563.2|563.3|563|750
1635261320000|2021-10-26 15:15:20||563.3||563.2||563.3||563.2|0
1635261330000|2021-10-26 15:15:30|563.3|563.3|563.3|563.1|563.4|563.3|563.3|563.1|1913
1635261340000|2021-10-26 15:15:40||563.2||563.1||563.2||563.1|1
1635261350000|2021-10-26 15:15:50|563.2|563|563|562.8|563.2|563.1|563|562.8|10003
1635261360000|2021-10-26 15:16:00|562.9|562.7|562.9|562.7|562.9|562.8|562.8|562.6|670
1635261370000|2021-10-26 15:16:10|562.7|562.6|563.1|562.9|563.2|562.9|562.7|562.5|10782
1635261380000|2021-10-26 15:16:20|563|563|562.8|562.5|563|563|562.7|562.4|6642
1635261390000|2021-10-26 15:16:30||562.6||562.6||562.6||562.6|0
1635261400000|2021-10-26 15:16:40||562.7||562.7||562.7||562.7|0
1635261410000|2021-10-26 15:16:50|562.7|562.6|562.7|562.5|562.7|562.6|562.7|562.5|106
1635261420000|2021-10-26 15:17:00|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|0
1635261430000|2021-10-26 15:17:10|562.9|562.7|563|562.7|563|562.8|562.9|562.7|808
1635261440000|2021-10-26 15:17:20|562.9|562.8|562.9|562.7|562.9|562.8|562.8|562.7|2
1635261450000|2021-10-26 15:17:30|562.8|562.8|562.8|562.6|562.9|562.8|562.7|562.6|3134
1635261460000|2021-10-26 15:17:40||562.5||562.6||562.6||562.5|0
1635261470000|2021-10-26 15:17:50|562.7|562.7|562.8|562.6|562.8|562.7|562.7|562.5|3773
1635261500000|2021-10-26 15:18:20|562.9|562.7|562.8|562.6|562.9|562.7|562.8|562.6|4575
1635261510000|2021-10-26 15:18:30|562.9|562.7|562.9|562.7|562.9|562.7|562.9|562.6|310
1635261520000|2021-10-26 15:18:40|563|562.8|562.9|562.7|563|562.8|562.9|562.7|1000
1635261540000|2021-10-26 15:19:00|563|562.8|563.1|562.9|563.1|562.9|562.8|562.7|4580
1635261550000|2021-10-26 15:19:10|563||563||563||563||0
1635261560000|2021-10-26 15:19:20|562.9|562.8|563|562.8|563|562.8|562.9|562.8|2394
1635261570000|2021-10-26 15:19:30|562.9|562.9|563|562.9|563|562.9|562.9|562.9|54
1635261580000|2021-10-26 15:19:40||562.8||562.8||562.9||562.8|1230
1635261590000|2021-10-26 15:19:50|562.9|562.9|563|562.8|563|562.9|562.9|562.8|672
1635261600000|2021-10-26 15:20:00|562.9|562.7|562.8|562.7|562.9|562.7|562.8|562.6|922
1635261610000|2021-10-26 15:20:10||562.6||562.6||562.6||562.6|0
1635261620000|2021-10-26 15:20:20|562.9|562.7|562.9|562.7|562.9|562.7|562.8|562.6|3826
1635261630000|2021-10-26 15:20:30|563|562.9|562.9|562.7|563|562.9|562.9|562.7|18470
1635261640000|2021-10-26 15:20:40|563|562.8|563|562.7|563.1|563|562.9|562.7|9304
1635261650000|2021-10-26 15:20:50|563.1|562.8|563.1|562.9|563.1|562.9|563.1|562.8|0
1635261670000|2021-10-26 15:21:10|563|562.8|562.8|562.6|563|562.8|562.7|562.6|13990
1635261680000|2021-10-26 15:21:20|562.7||562.8||562.8||562.7||864
1635261690000|2021-10-26 15:21:30|562.7|562.5|562.7|562.5|562.8|562.5|562.7|562.5|2613
1635261700000|2021-10-26 15:21:40|562.6|562.4|562.5|562.3|562.6|562.4|562.5|562.3|1090
1635261710000|2021-10-26 15:21:50|562.6|562.4|562.6|562.4|562.6|562.5|562.5|562.4|1891
1635261720000|2021-10-26 15:22:00|562.5|562.5|562.1|562|562.5|562.5|562.1|561.9|27091
1635261730000|2021-10-26 15:22:10|562.2|562.1|562.2|562|562.4|562.2|562.2|562|9272
1635261740000|2021-10-26 15:22:20|562.1|561.9|562.2|562|562.3|562.1|562.1|561.9|139
1635261750000|2021-10-26 15:22:30|562.1|561.9|562|561.9|562.2|561.9|562|561.9|728
1635261760000|2021-10-26 15:22:40|562.1|562|562.1|561.9|562.1|562|562.1|561.9|5552
1635261790000|2021-10-26 15:23:10|562|561.8|561.9|561.7|562|561.8|561.9|561.7|3319
1635261800000|2021-10-26 15:23:20||561.8||561.8||561.8||561.8|0
1635261810000|2021-10-26 15:23:30|562|561.9|562|561.8|562|561.9|561.9|561.8|1741
1635261820000|2021-10-26 15:23:40|561.9||562||562||561.9||934
1635261830000|2021-10-26 15:23:50|562.1|561.9|562.9|562.6|563.4|563.1|562.1|561.9|87399
1635261840000|2021-10-26 15:24:00|562.8|562.5|562.8|562.6|562.9|562.7|562.6|562.4|23938
1635261850000|2021-10-26 15:24:10|562.9|562.7|563.1|562.9|563.1|562.9|562.9|562.7|3176
1635261870000|2021-10-26 15:24:30|563|562.8|563.3|563.1|563.5|563.3|562.9|562.8|14579
1635261880000|2021-10-26 15:24:40|563.2|563|563.3|563.1|563.5|563.2|563.1|562.9|3193
1635261890000|2021-10-26 15:24:50|563.2|563|563.2|563|563.5|563.1|563.1|562.9|1202
1635261900000|2021-10-26 15:25:00|563.3|563.1|563.4|563.1|563.5|563.2|563.2|563.1|1785
1635261920000|2021-10-26 15:25:20|563.3|563|563.3|563.1|563.3|563.1|563.1|563|728
1635261930000|2021-10-26 15:25:30|563.4|563.2|563.4|563.2|563.4|563.2|563.4|563.2|0
1635261940000|2021-10-26 15:25:40|563.3|563.1|563.3|563.1|563.4|563.2|563.2|563.1|2988
1635261950000|2021-10-26 15:25:50|563.2|563|563.2|563|563.2|563|563.1|563|553
1635261960000|2021-10-26 15:26:00|563.1||563.2||563.2||563.1||0
1635261970000|2021-10-26 15:26:10|563.1|562.9|563|562.8|563.1|562.9|563|562.8|1558
1635261980000|2021-10-26 15:26:20|563.1|562.9|563.1|562.9|563.1|563|563|562.9|2926
1635261990000|2021-10-26 15:26:30||563||562.9||563||562.9|0
1635262000000|2021-10-26 15:26:40||563||562.9||563||562.9|350
1635262010000|2021-10-26 15:26:50|563||563.1||563.1||563||0
1635262020000|2021-10-26 15:27:00|563.2|563|563.2|563|563.2|563.1|563.1|563|1670
1635262030000|2021-10-26 15:27:10||563.1||563.1||563.1||563|359
1635262040000|2021-10-26 15:27:20|563.3|563.2|563.3|563.1|563.4|563.2|563.3|563.1|1507
1635262050000|2021-10-26 15:27:30|563.2|563|563.1|562.9|563.2|563.1|563|562.9|4075
1635262060000|2021-10-26 15:27:40|563|562.8|563|562.8|563.1|562.9|563|562.8|861
1635262090000|2021-10-26 15:28:10|562.9|562.7|562.9|562.6|562.9|562.7|562.8|562.6|4832
1635262100000|2021-10-26 15:28:20|562.8||562.8||562.8||562.8||0
1635262120000|2021-10-26 15:28:40|562.9|562.7|562.9|562.8|562.9|562.8|562.7|562.6|1590
1635262130000|2021-10-26 15:28:50|563|562.7|563.5|563.1|563.5|563.2|563|562.7|3992
1635262140000|2021-10-26 15:29:00|563.4|563|563.3|563|563.4|563|563.3|563|1242
1635262160000|2021-10-26 15:29:20|563.4|563.1|563.5|563.1|563.5|563.1|563.4|563|105
1635262170000|2021-10-26 15:29:30|563.4|563.2|563.4|563.1|563.5|563.2|563.4|563.1|501
1635262180000|2021-10-26 15:29:40|563.5|563.2|563.3|563.2|563.5|563.2|563.1|562.8|3740
1635262190000|2021-10-26 15:29:50|563.5|563.3|564|563.6|564.2|563.7|563.5|563.3|1499
1635318020000|2021-10-27 07:00:20|561.5|561.1|560.9|560.2|562|561.5|560.9|560.1|0
1635318030000|2021-10-27 07:00:30|561|560.3|560.9|560.3|561.2|560.5|560.7|560|0
1635318040000|2021-10-27 07:00:40|561.1|560.4|560.3|559.7|561.4|561.2|559.9|559.3|0
1635318050000|2021-10-27 07:00:50|560.2|559.6|559.3|558.7|560.2|559.7|559|558.2|0
1635318060000|2021-10-27 07:01:00|559.2|558.6|558.4|557.9|559.2|558.6|558.3|557.9|0
1635318070000|2021-10-27 07:01:10|558.3|557.7|558.4|557.6|559|558.1|558.2|557.4|0
1635318080000|2021-10-27 07:01:20|558.5|557.7|560.1|559.4|560.2|559.5|558.4|557.6|0
1635318090000|2021-10-27 07:01:30|560.2|559.5|560.7|560|561|560.2|559.9|559.3|0
1635318100000|2021-10-27 07:01:40|560.6|559.9|560.1|559.3|560.7|559.9|559.9|559.3|0
1635318110000|2021-10-27 07:01:50|560.2|559.4|560.3|559.6|560.4|559.6|559.9|559.3|0
1635318120000|2021-10-27 07:02:00|560.4|559.7|559.2|558.3|560.7|560.1|559|558.2|0
1635318130000|2021-10-27 07:02:10|559.3|558.4|559.1|558.3|559.7|558.8|559.1|558.3|350
1635318140000|2021-10-27 07:02:20|559.2|558.5|559.1|558.5|559.9|559.1|559|558.5|594
1635318150000|2021-10-27 07:02:30|559.2|558.6|558.7|558|559.4|558.6|558.5|557.7|7658
1635318160000|2021-10-27 07:02:40|558.8|558.1|558.6|557.8|558.9|558.2|558.4|557.6|0
1635318170000|2021-10-27 07:02:50|558.7|557.9|558.9|558.1|559|558.4|558.6|557.7|0
1635318180000|2021-10-27 07:03:00|559|558.2|558.7|558.1|559.3|558.5|558.7|558.1|0
1635318190000|2021-10-27 07:03:10|558.8|558.2|558.7|558.1|559.2|558.5|558.7|558.1|0
1635318200000|2021-10-27 07:03:20|558.8|558.2|558.8|558.1|558.9|558.2|558.8|558.1|0
1635318210000|2021-10-27 07:03:30|558.9|558.2|559.6|558.9|560.2|559.3|558.9|558.2|5502
1635318220000|2021-10-27 07:03:40|559.5|558.7|559.5|558.7|559.8|559|559|558.2|0
1635318230000|2021-10-27 07:03:50|559.4|558.6|559.7|558.9|559.8|558.9|559.3|558.4|0
1635318240000|2021-10-27 07:04:00|559.6|558.8|559.2|558.3|559.9|559.5|559.2|558.3|35834
1635318250000|2021-10-27 07:04:10|559.1|558.6|559.1|558.3|559.1|558.6|558.8|558.1|333
1635318260000|2021-10-27 07:04:20|558.8|558.2|558.7|558|559|558.7|558.6|558|4724
1635318270000|2021-10-27 07:04:30|558.8|558.7|558.6|558|558.8|558.7|558.6|558|2000
1635318280000|2021-10-27 07:04:40|558.7|558.1|558.9|558.1|559.1|558.1|558.7|558.1|0
1635318290000|2021-10-27 07:04:50|559|558.9|558.6|557.7|559|558.9|558.2|557.5|2014
1635318300000|2021-10-27 07:05:00|558.5|557.6|558.5|557.9|559|558.1|558.3|557.5|1052
1635318310000|2021-10-27 07:05:10|558.6|558|558.7|558.2|559.1|559|558.1|557.9|15674
1635318320000|2021-10-27 07:05:20|558.8|558.3|558.6|558|559.1|558.8|558.5|557.9|17562
1635318330000|2021-10-27 07:05:30|558.7|558.1|559.8|559|560|559.2|558.7|558|3128
1635318340000|2021-10-27 07:05:40|559.9|559.1|559.9|559.1|560|559.3|559.7|558.8|0
1635318350000|2021-10-27 07:05:50|559.8|559|559.8|558.9|559.8|559|559.8|558.8|0
1635318360000|2021-10-27 07:06:00|560.1|559|559.2|558.9|560.1|560|559.1|558.3|29493
1635318370000|2021-10-27 07:06:10|559.5|559|559.5|558.7|560.1|559.3|559.3|558.5|3627
1635318380000|2021-10-27 07:06:20|559.4|558.6|559.6|558.9|559.7|558.9|559.1|558.3|2060
1635318390000|2021-10-27 07:06:30|559.7|559|559.8|558.9|560|559.1|559.7|558.9|0
1635318400000|2021-10-27 07:06:40|559.7|558.8|559.5|558.7|559.7|558.8|559|558.2|992
1635318410000|2021-10-27 07:06:50|559.7|558.8|560.7|560|560.9|560|559.1|558.7|2587
1635318420000|2021-10-27 07:07:00||560.1||560.1||560.1||560.1|0
1635318430000|2021-10-27 07:07:10|560.6||560.6||560.6||560.6||0
1635318440000|2021-10-27 07:07:20|560.7|560.2|561.1|560.4|561.2|560.4|560.7|560.2|0
1635318450000|2021-10-27 07:07:30|561|560.3|560.7|560.2|561|560.3|560.7|560.2|0
1635318460000|2021-10-27 07:07:40|560.6|560.1|560.2|559.7|560.6|560.1|560.2|559.7|2492
1635318470000|2021-10-27 07:07:50|560.3|559.8|560.8|560.2|560.8|560.3|560.3|559.8|7477
1635318480000|2021-10-27 07:08:00|560.7|560.3|561.5|560.9|561.5|560.9|560.7|560.3|7852
1635318500000|2021-10-27 07:08:20|561.7|561|561.7|561.2|561.7|561.3|561.7|561|932
1635318510000|2021-10-27 07:08:30|561.6|561.1|561.7|561.1|561.7|561.5|561.5|561|1242
1635318530000|2021-10-27 07:08:50|561.6||561.6||561.6||561.6||0
1635318540000|2021-10-27 07:09:00|561.5|560.9|561.6|560.9|561.6|561.1|561.1|560.3|1023
1635318550000|2021-10-27 07:09:10|561.7|561|561.8|561.3|561.9|561.3|561.7|561|770
1635318560000|2021-10-27 07:09:20|561.7|561.2|561.8|561.2|561.8|561.2|561.7|561.1|0
1635318570000|2021-10-27 07:09:30|561.7|561.1|561.4|560.9|561.7|561.1|561.4|560.9|0
1635318580000|2021-10-27 07:09:40|561.5|560.8|562.4|562|562.4|562.1|561.5|560.8|8792
1635318590000|2021-10-27 07:09:50|562.3|561.9|562.4|562.1|562.4|562.1|562.2|561.8|1214
1635318600000|2021-10-27 07:10:00|562.3|562.2|562.1|561.4|562.4|562.3|562.1|561.4|9736
1635318610000|2021-10-27 07:10:10|562|561.3|562.3|561.6|562.4|561.6|561.4|560.9|1058
1635318620000|2021-10-27 07:10:20|562.4|561.7|562.4|561.9|562.4|561.9|562.3|561.7|0
1635318630000|2021-10-27 07:10:30|562.3|562|562.4|562|562.4|562|562.1|561.6|859
1635318640000|2021-10-27 07:10:40|562.6|562.1|563|562.6|563|562.7|562.6|562.1|21058
1635318650000|2021-10-27 07:10:50|562.9|562.4|562.9|562.2|562.9|562.4|562.7|562.2|420
1635318660000|2021-10-27 07:11:00|562.8|562.1|562.2|561.6|562.8|562.1|562.2|561.6|2189
1635318670000|2021-10-27 07:11:10|562.3|561.5|562.2|561.8|562.6|562.3|562.2|561.5|500
1635318680000|2021-10-27 07:11:20||561.7||561.8||561.8||561.7|0
1635318690000|2021-10-27 07:11:30|562.3|561.9|563|562.5|563|562.5|562.3|561.9|1221
1635318700000|2021-10-27 07:11:40|562.9|562.3|562.8|562.2|562.9|562.3|562.7|562.2|0
1635318710000|2021-10-27 07:11:50|562.9|562.3|562.7|562|563|562.6|562.7|562|4100
1635318720000|2021-10-27 07:12:00|562.6|561.8|562.1|561.5|562.6|561.8|562.1|561.5|467
1635318750000|2021-10-27 07:12:30|562|561.4|561.7|561.1|562|561.4|561.7|561.1|20
1635318760000|2021-10-27 07:12:40|561.6|561|561.2|560.5|561.6|561|561.1|560.4|751
1635318770000|2021-10-27 07:12:50|561.3|560.6|561|560.3|561.3|560.8|561|560.2|1440
1635318780000|2021-10-27 07:13:00||560.4||560.5||560.5||560.4|0
1635318790000|2021-10-27 07:13:10|560.9|560.6|560.3|560|560.9|560.6|560.1|559.6|21206
1635318800000|2021-10-27 07:13:20|560.2|559.7|559.5|559|560.2|560|559.4|559|7567
1635318810000|2021-10-27 07:13:30|559.4|558.9|559.5|558.9|559.5|558.9|559.2|558.6|1840
1635318820000|2021-10-27 07:13:40|559.4|558.8|559.5|559.1|559.5|559.2|558.8|558.4|3709
1635318830000|2021-10-27 07:13:50|559.7|559.2|560.3|559.5|560.4|559.9|559.7|559.2|2756
1635318840000|2021-10-27 07:14:00|560.2|559.4|560.1|559.5|560.2|559.8|560.1|559.4|148
1635318850000|2021-10-27 07:14:10|560.2|559.6|560.9|560.3|561|560.3|560.2|559.6|0
1635318860000|2021-10-27 07:14:20|560.8|560.4|560.7|560.4|560.8|560.4|560.6|560.3|889
1635318870000|2021-10-27 07:14:30|560.9|560.5|561.2|560.8|561.2|560.8|560.9|560.5|1866
1635318880000|2021-10-27 07:14:40|561.4|560.7|560.8|560.3|561.4|560.7|560.8|560.3|323
1635318890000|2021-10-27 07:14:50|560.9|560.4|561.2|560.4|561.2|560.4|560.9|560.4|0
1635318900000|2021-10-27 07:15:00|561.3|560.6|561.7|561.2|561.7|561.3|561.3|560.6|979
1635318910000|2021-10-27 07:15:10|561.6|561.1|561.7|561.1|561.7|561.1|561.6|561|0
1635318920000|2021-10-27 07:15:20|561.6|561.2|561.7|561.5|561.7|561.5|561.4|561.1|750
1635318930000|2021-10-27 07:15:30|561.6|561.2|561.7|561.2|561.7|561.2|561.6|561.1|1
1635318940000|2021-10-27 07:15:40||561.3||561.3||561.4||561.3|0
1635318950000|2021-10-27 07:15:50|561.6|561.4|561.9|561.5|561.9|561.7|561.6|561.4|2541
1635318960000|2021-10-27 07:16:00|561.8|561.6|562.1|561.7|562.1|561.9|561.8|561.6|2545
1635318970000|2021-10-27 07:16:10|562|561.8|561.8|561.4|562|561.8|561.6|561.3|1695
1635318980000|2021-10-27 07:16:20|561.7|561.3|561.7|561.5|561.8|561.5|561.3|560.8|10001
1635319000000|2021-10-27 07:16:40|561.8|561.6|562.1|561.7|562.1|562|561.8|561.6|6454
1635319010000|2021-10-27 07:16:50|||||||||151
1635319020000|2021-10-27 07:17:00|562|561.6|561.9|561.6|562|561.6|561.9|561.6|0
1635319030000|2021-10-27 07:17:10|561.8|561.5|561.4|560.9|561.8|561.5|561.4|560.8|2755
1635319040000|2021-10-27 07:17:20|561.3|560.8|561|560.4|561.3|560.8|560.8|560.1|1520
1635319050000|2021-10-27 07:17:30|560.9|560.5|561|560.6|561|560.7|560.9|560.4|200
1635319060000|2021-10-27 07:17:40|560.9|560.5|561|560.4|561|560.5|560.9|560.4|0
1635319070000|2021-10-27 07:17:50|560.9|560.2|560.7|560.5|560.9|560.5|560.7|560.1|0
1635319080000|2021-10-27 07:18:00|560.6|560.3|560.4|560.1|560.6|560.3|560.4|560.1|2
1635319090000|2021-10-27 07:18:10|560.5|560.2|560.9|560.5|561|560.7|560.5|560.2|2856
1635319100000|2021-10-27 07:18:20|561|560.6|561|560.6|561|560.6|561|560.6|0
1635319110000|2021-10-27 07:18:30|561.1|560.7|561.2|560.8|561.2|561|561.1|560.7|3787
1635319120000|2021-10-27 07:18:40|561.3|560.7|561.5|561.2|561.5|561.2|561.3|560.7|371
1635319140000|2021-10-27 07:19:00|561.6|561.1|561.6|561.2|561.6|561.2|561.6|561.1|161
1635319150000|2021-10-27 07:19:10|561.7|561.3|561.8|561.7|561.8|561.7|561.7|561.3|7070
1635319160000|2021-10-27 07:19:20||561.5||561.6||561.6||561.5|78
1635319170000|2021-10-27 07:19:30|562|561.7|562.4|562.1|562.4|562.2|562|561.7|18959
1635319180000|2021-10-27 07:19:40||562.2||562.2||562.3||562.2|2485
1635319190000|2021-10-27 07:19:50|562.3|562.1|562.3|561.8|562.3|562.1|562.3|561.8|1557
1635319200000|2021-10-27 07:20:00|562.2|561.7|561.9|561.6|562.2|561.7|561.8|561.2|3763
1635319210000|2021-10-27 07:20:10|561.8|561.5|561.9|561.6|561.9|561.7|561.8|561.5|962
1635319230000|2021-10-27 07:20:30|561.8|561.7|562.1|561.7|562.2|562|561.8|561.6|3441
1635319250000|2021-10-27 07:20:50|562|561.6|561.8|561.2|562|561.6|561.7|561.2|393
1635319260000|2021-10-27 07:21:00|561.7|561.3|561.4|560.9|561.7|561.4|561.4|560.9|2188
1635319270000|2021-10-27 07:21:10|561.5|561|561.4|561.2|561.5|561.3|561.3|561|4188
1635319290000|2021-10-27 07:21:30|561.3|561|561.4|561.2|561.4|561.2|561.3|561|1635
1635319300000|2021-10-27 07:21:40|561.3|561|561.4|560.9|561.4|561|561.3|560.7|201
1635319310000|2021-10-27 07:21:50|561.5|561|561.5|561.2|561.5|561.4|561.5|561|2761
1635319320000|2021-10-27 07:22:00|561.4|561.1|560.9|560.5|561.4|561.1|560.9|560.3|880
1635319330000|2021-10-27 07:22:10|560.8|560.4|560.6|560|560.8|560.4|560.6|560|200
1635319340000|2021-10-27 07:22:20|560.5||560.4||560.6||560.3||0
1635319350000|2021-10-27 07:22:30||560.1||560.1||560.1||560.1|0
1635319360000|2021-10-27 07:22:40|560.8|560.2|561|560.8|561|560.8|560.8|560.2|5671
1635319370000|2021-10-27 07:22:50||560.9||560.8||560.9||560.8|514
1635319380000|2021-10-27 07:23:00|560.9|560.7|561|560.6|561|560.7|560.9|560.4|90
1635319390000|2021-10-27 07:23:10|561.1|560.7|561.1|560.7|561.1|560.7|561.1|560.7|0
1635319400000|2021-10-27 07:23:20|561|560.6|560.8|560.2|561|560.6|560.8|560.1|646
1635319430000|2021-10-27 07:23:50|560.7|560.1|560.3|559.8|560.7|560.2|560|559.5|2542
1635319440000|2021-10-27 07:24:00|560.4|559.9|560.3|560.1|560.4|560.1|560.3|559.9|388
1635319450000|2021-10-27 07:24:10|560.5|560.2|560.5|560.1|560.5|560.2|560.5|560.1|1000
1635319460000|2021-10-27 07:24:20|560.6|560.2|560.7|560.3|560.7|560.3|560.6|560.2|0
1635319470000|2021-10-27 07:24:30|560.8|560.4|560.9|560.5|560.9|560.5|560.8|560.4|1003
1635319480000|2021-10-27 07:24:40|561.1|560.6|561.1|560.7|561.1|560.7|561.1|560.6|1982
1635319500000|2021-10-27 07:25:00|561|560.6|561.3|561|561.3|561|561|560.6|481
1635319510000|2021-10-27 07:25:10|561.7|561.6|561.6|561.3|561.7|561.6|561.5|561.1|15104
1635319530000|2021-10-27 07:25:30|561.7|561.4|562|561.7|562|561.9|561.7|561.4|14892
1635319540000|2021-10-27 07:25:40||561.8||561.7||561.8||561.7|0
1635319560000|2021-10-27 07:26:00|562.1|561.8|562.1|561.8|562.1|561.8|562.1|561.7|188
1635319580000|2021-10-27 07:26:20||561.7||561.8||561.8||561.7|0
1635319590000|2021-10-27 07:26:30|562.3|562.2|562.5|561.9|562.7|562.5|562.3|561.8|41448
1635319600000|2021-10-27 07:26:40|562.6|562|562.3|561.8|562.6|562.1|562.3|561.8|0
1635319610000|2021-10-27 07:26:50|562.4|561.9|562.3|561.8|562.4|561.9|561.9|561.5|2038
1635319620000|2021-10-27 07:27:00|562.2|561.7|561.7|561.2|562.2|561.7|561.5|560.9|1719
1635319630000|2021-10-27 07:27:10|561.6|561.3|561.6|561.3|561.7|561.3|561.6|561.1|0
1635319640000|2021-10-27 07:27:20||561.4||561.3||561.4||561.3|0
1635319650000|2021-10-27 07:27:30|561.7|561.4|561.9|561.3|562.2|561.7|561.7|561.3|586
1635319660000|2021-10-27 07:27:40|562|561.4|561.7|561.1|562|561.5|561.7|561.1|0
1635319670000|2021-10-27 07:27:50||561.2||561.1||561.2||561.1|60
1635319680000|2021-10-27 07:28:00|561.6|561|560.9|560.6|561.6|561|560.8|560.5|13368
1635319690000|2021-10-27 07:28:10|560.8|560.5|560.7|560.2|560.8|560.5|560.6|560.1|309
1635319700000|2021-10-27 07:28:20||560.3||560.3||560.3||560|0
1635319710000|2021-10-27 07:28:30|560.9|560.4|560.7|560.3|561|560.4|560.7|560.3|900
1635319730000|2021-10-27 07:28:50|560.6|560.4|560.6|560.1|560.6|560.4|560.6|560.1|79
1635319740000|2021-10-27 07:29:00|560.7|560|561.1|560.7|561.1|560.7|560.6|560|1000
1635319760000|2021-10-27 07:29:20||560.8||560.7||560.8||560.7|200
1635319770000|2021-10-27 07:29:30|561.3|560.8|561.2|560.8|561.5|561|561.1|560.7|5000
1635319780000|2021-10-27 07:29:40|561.1|560.7|560.9|560.4|561.1|560.7|560.9|560.3|3
1635319790000|2021-10-27 07:29:50|560.7||560.6||560.7||560.6||0
1635319800000|2021-10-27 07:30:00|560.7||560.7||560.7||560.7||0
1635319810000|2021-10-27 07:30:10|560.6||560.6||560.6||560.6||0
1635319820000|2021-10-27 07:30:20|560.7||560.7||560.7||560.7||0
1635319830000|2021-10-27 07:30:30|560.6|560.5|561|560.6|561|560.6|560.5|560.5|1035
1635319840000|2021-10-27 07:30:40|561.2|560.7|561.1|560.7|561.2|560.7|561.1|560.7|500
1635319850000|2021-10-27 07:30:50||560.6||560.5||560.6||560.4|0
1635319860000|2021-10-27 07:31:00|561|560.4|560.7|560.4|561|560.4|560.7|560.4|0
1635319870000|2021-10-27 07:31:10|560.6|560.3|560.1|559.7|560.6|560.3|560.1|559.6|12624
1635319890000|2021-10-27 07:31:30|560|559.8|560.6|560.2|560.6|560.2|560|559.8|4442
1635319900000|2021-10-27 07:31:40|560.7|560.3|560.7|560.3|560.8|560.3|560.7|560.1|0
1635319930000|2021-10-27 07:32:10|560.6|560.2|560.5|560.1|560.6|560.2|560.5|560.1|987
1635319940000|2021-10-27 07:32:20|560.6|560.2|560.7|560.4|560.7|560.4|560.6|560.1|0
1635319950000|2021-10-27 07:32:30|560.8|560.3|560.3|559.9|560.8|560.3|560.3|559.9|627
1635319960000|2021-10-27 07:32:40|560.4|560|560.7|560.1|560.7|560.1|560.4|560|350
1635319970000|2021-10-27 07:32:50|560.6|560|560.5|560|560.6|560|560.5|560|0
1635320000000|2021-10-27 07:33:20|560.6|560.1|560.6|560.2|560.6|560.2|560.5|560.1|0
1635320020000|2021-10-27 07:33:40|560.7|560.3|561.3|560.7|561.3|560.7|560.7|560.3|1240
1635320040000|2021-10-27 07:34:00|561.2|560.6|561.1|560.6|561.2|560.6|561.1|560.6|0
1635320050000|2021-10-27 07:34:10|561|560.5|560.5|560.2|561|560.5|560.5|560.2|619
1635320060000|2021-10-27 07:34:20|560.6|560.3|560.7|560.2|560.7|560.3|560.6|560.2|530
1635320070000|2021-10-27 07:34:30|560.8|560.3|560.8|560.4|560.8|560.6|560.7|560.3|1881
1635320080000|2021-10-27 07:34:40|560.7|560.3|560.7|560.1|560.7|560.3|560.5|559.9|1018
1635320090000|2021-10-27 07:34:50|560.6|560|560.5|560|560.6|560|560.5|560|0
1635320100000|2021-10-27 07:35:00|560.4|559.9|560.4|560|560.6|560.1|560.3|559.7|3500
1635320110000|2021-10-27 07:35:10|560.3||560.3||560.3||560.3||0
1635320130000|2021-10-27 07:35:30|560.4|560.1|560.3|559.9|560.6|560.3|560.3|559.9|531
1635320140000|2021-10-27 07:35:40|560.2|559.8|560.2|559.6|560.2|559.8|560.2|559.6|29
1635320150000|2021-10-27 07:35:50|560.1|559.5|559.6|559.2|560.1|559.7|559.6|559.2|1165
1635320160000|2021-10-27 07:36:00|559.5|559.1|559.3|559|559.5|559.1|559.3|559|0
1635320170000|2021-10-27 07:36:10|559.4||559.4||559.4||559.4||0
1635320180000|2021-10-27 07:36:20|559.3|558.9|559|558.4|559.3|558.9|559|558.3|200
1635320190000|2021-10-27 07:36:30||558.5||558.7||558.7||558.5|0
1635320200000|2021-10-27 07:36:40|559.1|558.8|559.1|558.7|559.2|558.8|559.1|558.7|427
1635320210000|2021-10-27 07:36:50|559|558.6|558.7|558.3|559|558.6|558.7|558.2|293
1635320220000|2021-10-27 07:37:00|558.6|558.2|558.5|558|558.6|558.2|558.5|558|0
1635320230000|2021-10-27 07:37:10|558.4|557.9|558.5|558.1|558.5|558.1|558.3|557.8|41912
1635320240000|2021-10-27 07:37:20|558.4|558|558.2|557.9|558.4|558|558|557.8|627
1635320250000|2021-10-27 07:37:30|558.3|558|558.4|557.9|558.5|558.2|558.3|557.8|837
1635320260000|2021-10-27 07:37:40|558.5|558.5|558.2|557.8|558.7|558.5|558.1|557.8|9663
1635320270000|2021-10-27 07:37:50|558.3|557.9|558.5|558.1|558.5|558.1|558.3|557.9|0
1635320280000|2021-10-27 07:38:00|558.6|558.2|558.8|558.4|558.8|558.4|558.6|558.2|1775
1635320290000|2021-10-27 07:38:10|558.7|558.5|558.7|558.4|558.8|558.5|558.7|558.4|500
1635320300000|2021-10-27 07:38:20|558.8||558.8||558.8||558.7||0
1635320310000|2021-10-27 07:38:30|558.9|558.5|558.9|558.7|559.1|558.7|558.9|558.5|315
1635320320000|2021-10-27 07:38:40|558.8|558.6|558.6|558.2|558.8|558.6|558.6|558.2|536
1635320330000|2021-10-27 07:38:50||558.1||558.1||558.1||558.1|400
1635320350000|2021-10-27 07:39:10|558.5|558|558.3|558|558.5|558|558.3|558|350
1635320360000|2021-10-27 07:39:20|558.2|557.9|558.2|557.9|558.2|557.9|558.1|557.8|110
1635320370000|2021-10-27 07:39:30|558.3|558|558.4|558.1|558.4|558.2|558.3|558|3848
1635320380000|2021-10-27 07:39:40|558.6|558.2|558.6|558.2|558.7|558.2|558.6|558.2|678
1635320390000|2021-10-27 07:39:50|558.7|558.3|558.4|558|558.7|558.3|558.4|558|0
1635320400000|2021-10-27 07:40:00|558.5|558.1|558.5|558|558.5|558.1|558.5|558|0
1635320410000|2021-10-27 07:40:10|558.3|558.1|558.2|557.8|558.3|558.1|558.1|557.7|4723
1635320420000|2021-10-27 07:40:20|558.3|557.9|558.3|557.9|558.3|557.9|558.3|557.9|0
1635320430000|2021-10-27 07:40:30|558.2|557.8|558.1|557.8|558.2|557.8|558.1|557.8|350
1635320440000|2021-10-27 07:40:40|558|557.7|558|557.6|558|557.7|558|557.5|211
1635320450000|2021-10-27 07:40:50|558.1|557.7|558.1|557.7|558.1|557.7|558.1|557.7|0
1635320470000|2021-10-27 07:41:10|558|557.6|558.1|557.7|558.1|557.7|558|557.6|0
1635320480000|2021-10-27 07:41:20|558||558||558||558||0
1635320500000|2021-10-27 07:41:40|557.9|557.6|557.9|557.6|557.9|557.6|557.9|557.6|109
1635320510000|2021-10-27 07:41:50|557.8||557.9||557.9||557.8||3592
1635320520000|2021-10-27 07:42:00|558|557.7|558.1|557.9|558.1|557.9|558|557.7|1883
1635320530000|2021-10-27 07:42:10|558.3|558|558.2|557.9|558.5|558.2|558.2|557.9|2601
1635320550000|2021-10-27 07:42:30|558.4|558.3|558.4|558.1|558.4|558.3|558.1|557.9|18875
1635320570000|2021-10-27 07:42:50|558.5|558.2|558.8|558.4|558.8|558.4|558.5|558.2|1064
1635320580000|2021-10-27 07:43:00|558.7||558.7||558.7||558.7||0
1635320590000|2021-10-27 07:43:10|558.6|558.3|558.5|558.3|558.6|558.3|558.5|558.3|522
1635320600000|2021-10-27 07:43:20|558.6|558.4|558.8|558.5|558.8|558.5|558.6|558.3|2177
1635320610000|2021-10-27 07:43:30|559|558.6|559.2|558.8|559.3|558.8|559|558.6|1397
1635320620000|2021-10-27 07:43:40|559.3|559|559.3|559|559.4|559|559.3|559|662
1635320630000|2021-10-27 07:43:50|559.5|559.1|560.2|559.8|560.2|559.8|559.5|559.1|2244
1635320640000|2021-10-27 07:44:00|560.1|559.9|560.3|559.9|560.3|559.9|560.1|559.9|0
1635320650000|2021-10-27 07:44:10||560||560||560||560|0
1635320660000|2021-10-27 07:44:20|560.5|560.1|560.9|560.5|561.2|560.8|560.5|560.1|6841
1635320680000|2021-10-27 07:44:40|560.8||560.7||560.8||560.7||0
1635320690000|2021-10-27 07:44:50|560.6||560.7||560.7||560.6||0
1635320700000|2021-10-27 07:45:00|560.8|560.6|560.8|560.5|560.8|560.6|560.8|560.5|0
1635320710000|2021-10-27 07:45:10|560.9|560.6|561.3|561|561.3|561|560.9|560.6|1027
1635320730000|2021-10-27 07:45:30|561.5|561.1|561.6|561.3|561.6|561.5|561.5|561|536
1635320740000|2021-10-27 07:45:40|561.5|561.2|561.6|561.3|561.6|561.4|561|560.9|17573
1635320750000|2021-10-27 07:45:50|561.5|561.4|560.8|560.5|561.5|561.4|560.8|560.4|737
1635320760000|2021-10-27 07:46:00|560.9|560.6|561.2|560.8|561.2|560.9|560.9|560.6|323
1635320770000|2021-10-27 07:46:10|561.3|560.9|561.4|560.9|561.5|560.9|561.3|560.9|0
1635320780000|2021-10-27 07:46:20|561.5|561|561.3|560.9|561.5|561.1|561.3|560.9|0
1635320790000|2021-10-27 07:46:30|561.4|561|561.7|561.1|561.7|561.1|561.4|561|0
1635320800000|2021-10-27 07:46:40||561.2||561.4||561.4||561.2|0
1635320820000|2021-10-27 07:47:00|561.6|561.3|561.4|561|561.6|561.3|561.4|561|0
1635320830000|2021-10-27 07:47:10|561.3|560.9|561.3|560.9|561.3|561|561|560.8|2647
1635320840000|2021-10-27 07:47:20|561.4||561.4||561.4||561.4||0
1635320850000|2021-10-27 07:47:30|561.3|560.8|561.4|561|561.4|561.1|561.1|560.8|371
1635320860000|2021-10-27 07:47:40|561.5|561.1|561.5|561.2|561.5|561.2|561.5|561.1|0
1635320870000|2021-10-27 07:47:50||561.1||561||561.1||561|0
1635320880000|2021-10-27 07:48:00|561.6|561.1|561.8|561.4|561.8|561.4|561.6|561.1|1639
1635320890000|2021-10-27 07:48:10|561.7|561.3|561.4|561.1|561.7|561.3|561.3|561.1|745
1635320900000|2021-10-27 07:48:20|561.5|561.2|561.6|561.2|561.6|561.2|561.5|561.2|0
1635320910000|2021-10-27 07:48:30|561.5|561.1|561.9|561.4|561.9|561.4|561.5|561.1|0
1635320930000|2021-10-27 07:48:50|562|561.5|562|561.6|562|561.7|561.9|561.5|0
1635320940000|2021-10-27 07:49:00|561.9|561.7|561.6|561|562|561.8|561.5|561|2264
1635320950000|2021-10-27 07:49:10|561.5|560.9|561.3|560.9|561.5|560.9|561.3|560.9|0
1635320960000|2021-10-27 07:49:20|561.4|561|561.1|560.8|561.4|561|561.1|560.8|1079
1635320970000|2021-10-27 07:49:30|561|560.9|561.4|560.9|561.4|561|561|560.9|1238
1635320980000|2021-10-27 07:49:40|561.5|561|561.8|561.5|561.8|561.5|561.5|561|400
1635320990000|2021-10-27 07:49:50|561.7|561.4|561.7|561.3|561.7|561.4|561.6|561.1|73
1635321010000|2021-10-27 07:50:10|561.8|561.4|562|561.7|562|561.8|561.8|561.4|3114
1635321020000|2021-10-27 07:50:20|562.1|561.8|562.1|561.9|562.3|561.9|562|561.8|6675
1635321030000|2021-10-27 07:50:30|562|561.8|561.8|561.5|562.2|561.8|561.8|561.5|311
1635321040000|2021-10-27 07:50:40|561.9|561.4|561.9|561.3|561.9|561.4|561.7|561.3|0
1635321050000|2021-10-27 07:50:50|562|561.4|562.1|561.7|562.1|561.7|562|561.4|1468
1635321060000|2021-10-27 07:51:00|562|561.6|562|561.5|562|561.6|562|561.5|0
1635321070000|2021-10-27 07:51:10|561.9|561.4|561.8|561.3|561.9|561.4|561.8|561.2|0
1635321080000|2021-10-27 07:51:20||561.2||561.3||561.3||561.2|0
1635321090000|2021-10-27 07:51:30|561.9|561.4|562|561.5|562|561.5|561.9|561.4|0
1635321120000|2021-10-27 07:52:00|562.1|561.6|562.5|562|562.5|562|562.1|561.6|677
1635321140000|2021-10-27 07:52:20|562.4||562.5||562.5||562.4||0
1635321150000|2021-10-27 07:52:30|562.4|561.9|562.4|561.9|562.4|561.9|562.4|561.8|0
1635321180000|2021-10-27 07:53:00|562.3|561.8|562.2|561.7|562.3|561.8|562.2|561.7|0
1635321190000|2021-10-27 07:53:10|562.3||562.3||562.3||562.3||0
1635321200000|2021-10-27 07:53:20|562.2||562.2||562.2||562.2||0
1635321210000|2021-10-27 07:53:30|562.3|561.6|562.5|562.3|562.5|562.3|562.3|561.6|2331
1635321220000|2021-10-27 07:53:40|562.4|562.2|562.4|561.9|562.5|562.2|562.4|561.9|668
1635321230000|2021-10-27 07:53:50|562.5|562|562.5|562.1|562.5|562.1|562.5|562|0
1635321260000|2021-10-27 07:54:20|562.4|562|562.9|562.6|563|562.6|562.4|562|10000
1635321270000|2021-10-27 07:54:30|562.8|562.5|562.7|562.4|562.8|562.5|562.7|562.4|0
1635321280000|2021-10-27 07:54:40|562.8|562.5|562.8|562.4|562.9|562.5|562.8|562.4|0
1635321290000|2021-10-27 07:54:50|562.9|562.5|562.9|562.5|562.9|562.5|562.9|562.5|0
1635321300000|2021-10-27 07:55:00|563|562.6|563.3|562.9|563.6|563.1|563|562.6|2716
1635321310000|2021-10-27 07:55:10|563.4|563|563.4|563|563.4|563|563.3|562.9|0
1635321320000|2021-10-27 07:55:20|563.5|563.1|563.6|563.3|563.6|563.3|563.5|563.1|1209
1635321330000|2021-10-27 07:55:30|563.5||563.5||563.5||563.5||0
1635321340000|2021-10-27 07:55:40|563.6|563.4|564|563.6|564|563.6|563.6|563.4|75
1635321360000|2021-10-27 07:56:00|564.1|563.7|564.6|564.1|564.7|564.1|564.1|563.7|1000
1635321370000|2021-10-27 07:56:10|564.5|564|564.4|563.9|564.5|564|564.2|563.9|0
1635321380000|2021-10-27 07:56:20||564||564||564||563.9|0
1635321390000|2021-10-27 07:56:30|564.3|563.9|564|563.5|564.3|563.9|564|563.5|676
1635321400000|2021-10-27 07:56:40||563.6||563.6||563.6||563.6|0
1635321410000|2021-10-27 07:56:50|564.1|563.5|564.4|563.9|564.4|563.9|564.1|563.5|5219
1635321420000|2021-10-27 07:57:00|564.2|563.8|564.4|564|564.4|564|564.2|563.8|0
1635321430000|2021-10-27 07:57:10|564.5|564.1|564.4|564.1|564.5|564.1|564.1|563.8|7010
1635321440000|2021-10-27 07:57:20|564.5|564|564|563.6|564.5|564|564|563.6|2112
1635321450000|2021-10-27 07:57:30|563.9|563.5|564|563.7|564.3|563.8|563.9|563.5|0
1635321460000|2021-10-27 07:57:40|564.1|563.8|564.5|564.1|564.5|564.2|564.1|563.8|1512
1635321470000|2021-10-27 07:57:50|564.4|564|564.5|564.3|564.5|564.3|564.4|564|0
1635321480000|2021-10-27 07:58:00|564.4|564.1|564.2|563.8|564.4|564.1|564.2|563.8|1525
1635321490000|2021-10-27 07:58:10|564.1|563.7|564|563.6|564.1|563.7|563.9|563.5|800
1635321500000|2021-10-27 07:58:20|564.1||564||564.2||564||0
1635321510000|2021-10-27 07:58:30|564.2|563.7|564.1|563.7|564.2|563.9|564.1|563.7|172
1635321520000|2021-10-27 07:58:40|564.2|563.8|564.2|563.8|564.2|563.8|564.2|563.8|0
1635321530000|2021-10-27 07:58:50|564.3|563.9|564.3|564|564.3|564|564.2|563.9|4400
1635321540000|2021-10-27 07:59:00|564.2|563.8|564.3|564|564.3|564|564|563.7|729
1635321550000|2021-10-27 07:59:10|564.5|564.1|564.7|564.5|564.8|564.5|564.5|564.1|1305
1635321560000|2021-10-27 07:59:20|564.6|564.3|564.7|564.2|564.7|564.3|564.5|564.1|925
1635321570000|2021-10-27 07:59:30|564.6|564.3|564.5|564.3|564.6|564.3|564.5|564.3|0
1635321580000|2021-10-27 07:59:40|564.6|564.2|564.4|564.2|564.6|564.2|564.4|564.2|65
1635321590000|2021-10-27 07:59:50|564.3|564.1|564.1|563.6|564.4|564.1|564.1|563.6|744
1635321600000|2021-10-27 08:00:00|564.2|563.5|564.4|564.1|564.4|564.1|564.2|563.5|1818
1635321610000|2021-10-27 08:00:10|564.5|564.2|564.2|563.8|564.6|564.2|564.2|563.8|3669
1635321620000|2021-10-27 08:00:20|564.1||564.1||564.1||564.1||0
1635321630000|2021-10-27 08:00:30|564|563.7|563.9|563.6|564.1|563.7|563.9|563.5|0
1635321640000|2021-10-27 08:00:40|564||564||564||563.9||0
1635321670000|2021-10-27 08:01:10|563.9|563.5|563.7|563.4|563.9|563.5|563.5|563.2|2073
1635321680000|2021-10-27 08:01:20|563.8|563.5|563.9|563.6|564|563.6|563.8|563.5|0
1635321690000|2021-10-27 08:01:30|564|563.7|564|563.7|564|563.7|564|563.7|550
1635321700000|2021-10-27 08:01:40|563.9|563.6|563.6|563.2|563.9|563.6|563.5|563.2|6987
1635321710000|2021-10-27 08:01:50|563.7|563.3|563.8|563.5|563.8|563.5|563.7|563.3|0
1635321730000|2021-10-27 08:02:10|563.9|563.6|563.7|563.5|564|563.6|563.7|563.5|6058
1635321740000|2021-10-27 08:02:20|563.9|563.6|564|563.6|564|563.6|563.9|563.6|193
1635321750000|2021-10-27 08:02:30||563.7||563.7||563.7||563.7|200
1635321760000|2021-10-27 08:02:40|564.2|563.8|564.2|563.9|564.4|564|564|563.8|1959
1635321770000|2021-10-27 08:02:50|564.3|564|564.3|564.1|564.3|564.2|564.3|564|995
1635321780000|2021-10-27 08:03:00|564.4|564.2|564.5|564.2|564.6|564.3|564.4|564.2|1465
1635321790000|2021-10-27 08:03:10|564.4|564.1|564.3|564|564.4|564.1|564.2|564|419
1635321800000|2021-10-27 08:03:20|564.4|564.1|564.3|564|564.5|564.1|564.3|564|900
1635321810000|2021-10-27 08:03:30|564.5|564.1|564.5|564.2|564.5|564.2|564.5|564.1|0
1635321820000|2021-10-27 08:03:40||564.1||564.1||564.1||564.1|0
1635321830000|2021-10-27 08:03:50||564.2||564.2||564.3||564.2|0
1635321840000|2021-10-27 08:04:00|564.4||564.4||564.5||564.4||0
1635321850000|2021-10-27 08:04:10|564.3|564.1|564.4|564.1|564.4|564.1|564.3|564.1|515
1635321860000|2021-10-27 08:04:20|564.3||564.3||564.3||564.3||0
1635321870000|2021-10-27 08:04:30|564.4||564.4||564.4||564.4||0
1635321890000|2021-10-27 08:04:50|564.3|564|564|563.7|564.3|564|564|563.6|2532
1635321910000|2021-10-27 08:05:10|564.1|563.8|564.2|563.9|564.2|563.9|564.1|563.7|0
1635321920000|2021-10-27 08:05:20|564.3|564|564.6|564.2|564.6|564.4|564.3|564|98
1635321960000|2021-10-27 08:06:00|564.5|564.3|564.6|564.3|564.6|564.5|564.5|564.2|2000
1635321970000|2021-10-27 08:06:10|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.2|0
1635321980000|2021-10-27 08:06:20|564.4||564.4||564.4||564.4||0
1635321990000|2021-10-27 08:06:30|564.5|564.3|564.9|564.7|565|564.7|564.5|564.2|852
1635322000000|2021-10-27 08:06:40|564.8|564.6|564.5|564|564.8|564.6|564.4|564|1680
1635322010000|2021-10-27 08:06:50|564.4|563.9|564.4|563.9|564.4|563.9|564.4|563.9|0
1635322020000|2021-10-27 08:07:00|564.3|563.8|563|562.8|564.3|563.8|563|562.8|4828
1635322030000|2021-10-27 08:07:10|563.1|562.9|563.2|562.9|563.2|562.9|563|562.8|1637
1635322040000|2021-10-27 08:07:20|563.3|562.8|563.4|563.1|563.5|563.1|563.3|562.8|0
1635322050000|2021-10-27 08:07:30||563||563||563||563|0
1635322060000|2021-10-27 08:07:40|563.2|562.9|563.1|562.8|563.2|562.9|563|562.8|996
1635322070000|2021-10-27 08:07:50|563.3|562.9|563.4|562.9|563.4|562.9|563.3|562.8|0
1635322080000|2021-10-27 08:08:00|563.3|563|563.3|562.9|563.3|563.1|563.1|562.8|254
1635322090000|2021-10-27 08:08:10|563.2|562.8|563.2|563|563.2|563.1|563.2|562.8|5000
1635322100000|2021-10-27 08:08:20|563.3||563.3||563.3||563.3||0
1635322110000|2021-10-27 08:08:30||563.1||563||563.1||563|0
1635322120000|2021-10-27 08:08:40|563.4|563.1|563.3|563|563.4|563.1|563.3|563|0
1635322130000|2021-10-27 08:08:50|563.4|562.9|563.4|563.1|563.4|563.1|563.4|562.9|0
1635322140000|2021-10-27 08:09:00|563.3|563|563|562.6|563.4|563.1|563|562.5|159
1635322150000|2021-10-27 08:09:10|563.1|562.5|563.2|562.8|563.5|563|563.1|562.5|1198
1635322160000|2021-10-27 08:09:20||562.7||562.6||562.7||562.6|0
1635322180000|2021-10-27 08:09:40|563.1|562.7|562.8|562.4|563.1|562.7|562.8|562.4|300
1635322190000|2021-10-27 08:09:50|562.9|562.5|563|562.5|563|562.5|562.9|562.5|0
1635322200000|2021-10-27 08:10:00|563.1|562.6|563.2|562.7|563.2|562.7|563.1|562.6|0
1635322210000|2021-10-27 08:10:10|563.3|562.8|563.1|562.8|563.3|562.9|563|562.7|3000
1635322220000|2021-10-27 08:10:20|563.2|562.7|563.2|562.7|563.2|562.7|563.2|562.7|0
1635322230000|2021-10-27 08:10:30|563.1|562.8|563|562.7|563.1|562.8|563|562.7|0
1635322240000|2021-10-27 08:10:40|562.9||562.9||562.9||562.9||0
1635322250000|2021-10-27 08:10:50|562.8|562.6|562.7|562.5|562.8|562.6|562.6|562.4|1590
1635322260000|2021-10-27 08:11:00|562.8|562.6|563|562.7|563|562.8|562.8|562.5|575
1635322270000|2021-10-27 08:11:10|562.9|562.6|562.8|562.5|562.9|562.6|562.8|562.5|0
1635322280000|2021-10-27 08:11:20|562.9|562.6|562.9|562.5|562.9|562.6|562.9|562.5|0
1635322290000|2021-10-27 08:11:30|563|562.6|562.8|562.5|563|562.6|562.8|562.5|0
1635322300000|2021-10-27 08:11:40|562.7|562.3|562.5|562.1|562.8|562.4|562.5|562.1|1926
1635322310000|2021-10-27 08:11:50|562.6|562.2|562.6|562.2|562.6|562.2|562.6|562.2|0
1635322320000|2021-10-27 08:12:00|562.5|562.1|562.8|562.5|562.9|562.6|562.3|562.1|2097
1635322330000|2021-10-27 08:12:10|562.9|562.6|562.6|562.4|562.9|562.6|562.5|562.2|13972
1635322340000|2021-10-27 08:12:20|562.5|562.3|562.3|562|562.5|562.3|562.3|562|2065
1635322350000|2021-10-27 08:12:30|562.4|562.1|562.6|562.1|562.6|562.1|562.4|562.1|0
1635322360000|2021-10-27 08:12:40|562.5||562.5||562.5||562.5||0
1635322370000|2021-10-27 08:12:50|562.4|562.2|562.6|562.2|562.9|562.5|562.4|562.2|23965
1635322380000|2021-10-27 08:13:00|562.5|562.3|562.7|562.4|562.8|562.4|562.5|562.2|0
1635322390000|2021-10-27 08:13:10|562.8|562.3|562.8|562.4|562.9|562.4|562.8|562.3|0
1635322400000|2021-10-27 08:13:20|562.9||562.9||562.9||562.9||0
1635322410000|2021-10-27 08:13:30|563|562.5|563.2|563|563.2|563|563|562.5|2336
1635322430000|2021-10-27 08:13:50|563.5|563.1|563.6|563.3|563.7|563.4|563.4|563.1|8667
1635322440000|2021-10-27 08:14:00|563.5|563.4|563.6|563.3|563.6|563.4|563.4|563.2|2819
1635322460000|2021-10-27 08:14:20|563.7|563.4|563.3|563|563.9|563.4|563.3|563|211
1635322480000|2021-10-27 08:14:40|563.2||563.2||563.2||563.2||0
1635322500000|2021-10-27 08:15:00|563|562.9|563.2|562.9|563.2|562.9|563|562.8|1115
1635322510000|2021-10-27 08:15:10|563.3|563|563.5|563.1|563.6|563.3|563.3|563|1127
1635322520000|2021-10-27 08:15:20|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|0
1635322530000|2021-10-27 08:15:30||563.3||563.3||563.3||563.3|0
1635322540000|2021-10-27 08:15:40|563.5|563.2|563.3|563|563.5|563.2|563.2|563|2894
1635322550000|2021-10-27 08:15:50|563.2||563.2||563.3||563.2||0
1635322570000|2021-10-27 08:16:10|563.3||563.3||563.3||563.3||0
1635322580000|2021-10-27 08:16:20|563.2||563.3||563.3||563.2||0
1635322590000|2021-10-27 08:16:30|563.2|562.9|563.2|562.9|563.2|562.9|563|562.7|674
1635322600000|2021-10-27 08:16:40|563.1|562.8|562.9|562.7|563.1|562.8|562.8|562.6|1310
1635322610000|2021-10-27 08:16:50|563|562.8|563.5|563.2|563.5|563.2|563|562.8|2687
1635322620000|2021-10-27 08:17:00|563.6|563.1|563.5|563.2|563.6|563.2|563.5|563.1|0
1635322630000|2021-10-27 08:17:10|563.6|563.3|563.5|563.2|563.6|563.3|563.4|563.2|335
1635322650000|2021-10-27 08:17:30|563.4||563.5||563.5||563.4||0
1635322660000|2021-10-27 08:17:40|563.6|563.3|563.7|563.3|563.7|563.3|563.6|563.3|0
1635322670000|2021-10-27 08:17:50|563.6||563.6||563.6||563.5||0
1635322680000|2021-10-27 08:18:00|563.8|563.4|563.9|563.6|564|563.7|563.8|563.4|865
1635322690000|2021-10-27 08:18:10|564|563.7|564.1|563.8|564.1|563.8|564|563.7|0
1635322700000|2021-10-27 08:18:20|564.2|563.9|564.5|564.2|564.6|564.2|564.2|563.9|4271
1635322710000|2021-10-27 08:18:30|564.6|564.3|564.6|564.4|564.8|564.4|564.6|564.3|0
1635322720000|2021-10-27 08:18:40|564.7|564.5|564.7|564.5|565|564.5|564.7|564.4|763
1635322730000|2021-10-27 08:18:50|564.6|564.4|564.6|564.3|564.6|564.4|564.5|564.3|3867
1635322740000|2021-10-27 08:19:00|564.5|564.4|564.9|564.5|564.9|564.6|564.5|564.3|1344
1635322750000|2021-10-27 08:19:10|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|0
1635322760000|2021-10-27 08:19:20|564.7|564.5|564.8|564.5|564.8|564.5|564.7|564.4|3100
1635322770000|2021-10-27 08:19:30|564.9|564.8|565|564.8|565|564.8|564.9|564.8|901
1635322780000|2021-10-27 08:19:40|565.1|564.9|565.4|565.2|565.5|565.2|565.1|564.9|47404
1635322790000|2021-10-27 08:19:50|565.3|565.1|565|564.8|565.3|565.1|565|564.8|3243
1635322800000|2021-10-27 08:20:00|565.2|564.9|565.1|564.8|565.3|564.9|565.1|564.8|870
1635322810000|2021-10-27 08:20:10|565.3|564.9|565.1|564.8|565.3|564.9|565.1|564.8|0
1635322820000|2021-10-27 08:20:20|565.2|564.9|565.3|564.9|565.3|564.9|565.2|564.9|0
1635322830000|2021-10-27 08:20:30|565.4|565|565.3|565|565.4|565.1|565.3|565|0
1635322840000|2021-10-27 08:20:40|565.4|565.1|565.5|565.2|565.8|565.4|565.4|565.1|2959
1635322860000|2021-10-27 08:21:00|565.4|565.1|565.1|564.9|565.4|565.1|565|564.9|1674
1635322880000|2021-10-27 08:21:20|565|564.8|564.8|564.4|565|564.8|564.7|564.3|2892
1635322900000|2021-10-27 08:21:40||564.3||564.4||564.4||564.3|0
1635322910000|2021-10-27 08:21:50|564.7|564.3|564.5|564|564.7|564.3|564.4|564|5540
1635322920000|2021-10-27 08:22:00|564.4|564.1|564.6|564.3|564.6|564.4|564.4|564.1|0
1635322930000|2021-10-27 08:22:10|564.7|564.4|564.9|564.6|564.9|564.6|564.7|564.4|273
1635322940000|2021-10-27 08:22:20|565|564.7|565.3|565|565.3|565|565|564.7|492
1635322950000|2021-10-27 08:22:30|565.2|564.9|565|564.7|565.2|564.9|565|564.7|550
1635322960000|2021-10-27 08:22:40|565.1|564.8|565.2|564.7|565.2|564.8|565.1|564.7|431
1635322970000|2021-10-27 08:22:50|565.1|564.8|565.1|564.8|565.1|564.9|565.1|564.7|0
1635322980000|2021-10-27 08:23:00|565|564.7|565|564.8|565|564.8|565|564.7|0
1635322990000|2021-10-27 08:23:10|564.9|564.7|565.3|564.9|565.3|564.9|564.8|564.5|2771
1635323000000|2021-10-27 08:23:20||564.8||564.8||564.8||564.8|0
1635323020000|2021-10-27 08:23:40|565.2||565.1||565.2||565.1||0
1635323030000|2021-10-27 08:23:50|565.2|564.9|565.2|564.9|565.3|564.9|565.2|564.9|0
1635323040000|2021-10-27 08:24:00|565.1|564.8|565.8|565.5|565.9|565.6|565|564.8|4052
1635323050000|2021-10-27 08:24:10|565.7|565.4|565.4|564.9|565.7|565.4|565.3|564.9|6417
1635323060000|2021-10-27 08:24:20|565.5|565.1|565.4|565.1|565.5|565.2|565.4|565.1|400
1635323070000|2021-10-27 08:24:30|565.3|565|565.2|564.8|565.3|565|565.2|564.7|473
1635323090000|2021-10-27 08:24:50|565.1|564.7|564.8|564.5|565.1|564.7|564.8|564.5|0
1635323100000|2021-10-27 08:25:00||564.6||564.5||564.6||564.5|0
1635323120000|2021-10-27 08:25:20|564.9|564.6|565.2|564.8|565.2|564.8|564.9|564.6|531
1635323130000|2021-10-27 08:25:30||564.7||564.8||564.8||564.7|0
1635323140000|2021-10-27 08:25:40|565.1||565.1||565.1||565.1||0
1635323160000|2021-10-27 08:26:00|565|564.7|564.7|564.4|565|564.7|564.7|564.4|842
1635323170000|2021-10-27 08:26:10|564.8|564.5|564.9|564.6|564.9|564.6|564.8|564.5|151
1635323180000|2021-10-27 08:26:20|564.8|564.5|564.7|564.5|564.8|564.5|564.7|564.5|0
1635323210000|2021-10-27 08:26:50|564.6|564.4|564.6|564.4|564.7|564.4|564.6|564.2|6
1635323230000|2021-10-27 08:27:10|564.5|564.3|564.3|564|564.5|564.3|564.3|564|7
1635323250000|2021-10-27 08:27:30|564.4|564.1|564.3|564|564.4|564.1|564.3|564|0
1635323260000|2021-10-27 08:27:40|564.4|564.3|564.8|564.5|564.9|564.5|564.3|564.1|2193
1635323270000|2021-10-27 08:27:50|564.7|564.4|564.8|564.5|564.8|564.5|564.7|564.4|0
1635323280000|2021-10-27 08:28:00|564.7||564.7||564.7||564.7||0
1635323290000|2021-10-27 08:28:10|564.6|564.4|564.5|564.2|564.7|564.4|564.5|564.1|850
1635323300000|2021-10-27 08:28:20|564.6|564.3|564.7|564.4|564.8|564.6|564.6|564.3|2841
1635323310000|2021-10-27 08:28:30|564.6|564.3|564.7|564.4|564.7|564.5|564.6|564.3|994
1635323320000|2021-10-27 08:28:40|564.8||564.7||564.8||564.7||0
1635323330000|2021-10-27 08:28:50|564.8||564.8||564.8||564.8||0
1635323340000|2021-10-27 08:29:00|564.7|564.5|565|564.8|565.2|564.8|564.7|564.5|838
1635323350000|2021-10-27 08:29:10|564.9|564.7|564.8|564.4|564.9|564.7|564.8|564.4|701
1635323380000|2021-10-27 08:29:40|564.7|564.3|564.6|564.4|564.7|564.4|564.6|564.3|0
1635323390000|2021-10-27 08:29:50||564.3||564.3||564.3||564.3|0
1635323400000|2021-10-27 08:30:00|564.5|564.4|564.7|564.3|564.8|564.4|564.5|564.2|659
1635323410000|2021-10-27 08:30:10|564.6|564.2|564.4|564|564.7|564.2|564.2|563.9|0
1635323420000|2021-10-27 08:30:20|564.3|563.9|564.3|563.8|564.3|563.9|564.3|563.7|0
1635323440000|2021-10-27 08:30:40||563.9||563.9||563.9||563.9|0
1635323450000|2021-10-27 08:30:50|564.4|564|564.5|564|564.5|564|564.4|564|0
1635323460000|2021-10-27 08:31:00|564.3|564.1|564.5|564.2|564.5|564.2|564.3|564|0
1635323470000|2021-10-27 08:31:10|564.6|564.1|564.5|564.1|564.6|564.2|564.5|564.1|250
1635323480000|2021-10-27 08:31:20|564.4||564.4||564.4||564.4||0
1635323490000|2021-10-27 08:31:30|564.5|564.2|564.8|564.5|564.9|564.5|564.5|564.2|351
1635323500000|2021-10-27 08:31:40|564.9|564.4|564.9|564.4|564.9|564.4|564.7|564.4|0
1635323510000|2021-10-27 08:31:50||564.5||564.5||564.5||564.5|0
1635323520000|2021-10-27 08:32:00|565|564.6|565.2|564.9|565.3|565|565|564.6|3475
1635323530000|2021-10-27 08:32:10|565.1|564.8|565.1|564.8|565.2|564.9|565|564.7|996
1635323540000|2021-10-27 08:32:20|565|564.7|565|564.5|565|564.7|564.9|564.5|0
1635323550000|2021-10-27 08:32:30||564.6||564.7||564.7||564.6|0
1635323560000|2021-10-27 08:32:40|565.1|564.6|565|564.6|565.1|564.6|565|564.6|0
1635323570000|2021-10-27 08:32:50|565.1|564.7|565.1|564.7|565.1|564.7|565.1|564.7|0
1635323580000|2021-10-27 08:33:00|565|564.8|565.1|564.8|565.1|564.8|565|564.8|0
1635323590000|2021-10-27 08:33:10|565.2|564.9|565.4|565.1|565.5|565.1|565.2|564.9|664
1635323600000|2021-10-27 08:33:20|565.3|565|565.2|564.9|565.3|565|565.2|564.9|65
1635323610000|2021-10-27 08:33:30|565.1|564.8|564.9|564.5|565.1|564.8|564.9|564.5|211
1635323630000|2021-10-27 08:33:50||564.4||564.5||564.5||564.4|0
1635323640000|2021-10-27 08:34:00||564.6||564.6||564.6||564.6|0
1635323650000|2021-10-27 08:34:10|565|564.7|565.1|564.7|565.1|564.7|564.9|564.6|0
1635323670000|2021-10-27 08:34:30|565.2|564.8|565.2|564.9|565.4|565.1|565.2|564.8|350
1635323680000|2021-10-27 08:34:40|565.3|564.8|565.4|564.9|565.4|564.9|565.3|564.8|0
1635323690000|2021-10-27 08:34:50|565.3|565|565.1|564.7|565.3|565.1|565.1|564.7|3
1635323700000|2021-10-27 08:35:00|565|564.8|565|564.7|565|564.8|565|564.7|0
1635323710000|2021-10-27 08:35:10|565.1|564.8|565.1|564.8|565.2|564.9|565.1|564.7|1803
1635323720000|2021-10-27 08:35:20|565.2|564.9|565.2|565|565.3|565.1|565.2|564.9|2263
1635323760000|2021-10-27 08:36:00|565.1|564.9|565.8|565.5|565.9|565.5|565|564.8|7583
1635323810000|2021-10-27 08:36:50|565.7|565.4|565.8|565.3|565.8|565.4|565.5|565.1|620
1635323820000|2021-10-27 08:37:00|566|565.4|566|565.7|566.1|565.8|565.9|565.4|5427
1635323830000|2021-10-27 08:37:10|565.9|565.6|565.7|565.4|565.9|565.6|565.7|565.4|211
1635323840000|2021-10-27 08:37:20|565.6|565.3|565.7|565.4|565.7|565.4|565.5|565.2|992
1635323860000|2021-10-27 08:37:40|565.8|565.5|565.9|565.6|565.9|565.7|565.8|565.5|2169
1635323870000|2021-10-27 08:37:50|565.8|565.5|565.6|565.3|565.8|565.5|565.6|565.3|1339
1635323890000|2021-10-27 08:38:10|565.8|565.4|565.8|565.5|565.8|565.5|565.6|565.4|2414
1635323900000|2021-10-27 08:38:20|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635323910000|2021-10-27 08:38:30|565.8|565.5|565.8|565.4|565.8|565.5|565.8|565.4|0
1635323920000|2021-10-27 08:38:40||565.5||565.5||565.5||565.5|0
1635323930000|2021-10-27 08:38:50|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635323940000|2021-10-27 08:39:00|566|565.7|566.1|565.8|566.2|565.8|566|565.7|850
1635323950000|2021-10-27 08:39:10|566.2|565.9|566|565.8|566.2|565.9|566|565.8|0
1635323970000|2021-10-27 08:39:30|566.2|565.9|567.1|566.7|567.1|566.8|566.2|565.9|4040
1635323980000|2021-10-27 08:39:40|567.2|566.8|567.7|567.5|567.8|567.6|567.2|566.8|4937
1635324000000|2021-10-27 08:40:00|567.6|567.4|567.6|567.3|567.7|567.4|567.5|567.3|936
1635324010000|2021-10-27 08:40:10|567.5|567.2|567.3|567|567.5|567.3|567.3|567|2028
1635324020000|2021-10-27 08:40:20|567.2||567.3||567.3||567.2||0
1635324030000|2021-10-27 08:40:30|567.4|567.1|567.4|567|567.5|567.1|567.4|567|0
1635324050000|2021-10-27 08:40:50|567.3|566.9|567|566.6|567.3|566.9|566.9|566.6|929
1635324060000|2021-10-27 08:41:00|566.9|566.5|566.9|566.6|566.9|566.6|566.6|566.3|978
1635324070000|2021-10-27 08:41:10|567.1|566.7|567.3|566.9|567.5|567.2|566.9|566.7|7429
1635324080000|2021-10-27 08:41:20||566.8||566.8||566.8||566.8|0
1635324090000|2021-10-27 08:41:30|567.2|566.7|567|566.8|567.2|566.8|567|566.6|700
1635324100000|2021-10-27 08:41:40||566.7||566.7||566.8||566.7|0
1635324110000|2021-10-27 08:41:50|566.9|566.6|567.1|566.8|567.1|566.8|566.8|566.4|1732
1635324120000|2021-10-27 08:42:00|567.2|566.9|567.2|566.9|567.2|567|567.2|566.8|180
1635324130000|2021-10-27 08:42:10|567.3||567.3||567.3||567.3||0
1635324140000|2021-10-27 08:42:20|567.2|566.8|567.5|567|567.5|567|567|566.6|78
1635324150000|2021-10-27 08:42:30|567.6|567.1|567.4|567|567.7|567.2|567.3|567|1627
1635324160000|2021-10-27 08:42:40|567.5|567.1|567.5|567.3|567.5|567.3|567.5|567.1|200
1635324170000|2021-10-27 08:42:50|567.4|567.2|567.3|566.9|567.4|567.2|567.2|566.9|421
1635324180000|2021-10-27 08:43:00||567||567||567.1||567|0
1635324200000|2021-10-27 08:43:20|567.2|567.1|567.2|567|567.2|567.1|567.2|567|0
1635324220000|2021-10-27 08:43:40|567.1|566.9|566.8|566.4|567.1|566.9|566.8|566.4|75
1635324230000|2021-10-27 08:43:50|566.9|566.5|567.3|566.9|567.4|567|566.9|566.5|11086
1635324240000|2021-10-27 08:44:00|567.2|566.8|567|566.7|567.2|566.8|567|566.7|1214
1635324250000|2021-10-27 08:44:10|567.1|567|567.1|566.8|567.1|567|567|566.7|12500
1635324260000|2021-10-27 08:44:20|567.2|566.9|567.2|566.9|567.2|566.9|567.2|566.9|0
1635324270000|2021-10-27 08:44:30|567.1|566.7|566.9|566.4|567.1|566.9|566.8|566.4|7010
1635324280000|2021-10-27 08:44:40|566.8|566.3|566.7|566.3|566.8|566.3|566.7|566.3|0
1635324290000|2021-10-27 08:44:50||566.4||566.4||566.4||566.4|0
1635324300000|2021-10-27 08:45:00|566.8|566.5|566.8|566.5|566.8|566.5|566.8|566.5|0
1635324320000|2021-10-27 08:45:20|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635324340000|2021-10-27 08:45:40|566.6|566.3|566.8|566.5|566.9|566.7|566.4|566.1|4271
1635324350000|2021-10-27 08:45:50||566.6||566.6||566.6||566.6|0
1635324360000|2021-10-27 08:46:00|566.7|566.5|566.6|566.3|566.7|566.5|566.6|566.3|390
1635324370000|2021-10-27 08:46:10||566.2||566.2||566.2||566.1|0
1635324380000|2021-10-27 08:46:20||566.3||566.3||566.3||566.3|0
1635324390000|2021-10-27 08:46:30|566.5||566.5||566.5||566.5||0
1635324400000|2021-10-27 08:46:40|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.1|3
1635324410000|2021-10-27 08:46:50||566.3||566.3||566.3||566.3|0
1635324430000|2021-10-27 08:47:10|566.6|566.4|566.7|566.4|566.8|566.7|566.6|566.4|4278
1635324440000|2021-10-27 08:47:20||566.5||566.5||566.5||566.4|560
1635324450000|2021-10-27 08:47:30|566.6|566.4|566.5|566.4|566.6|566.4|566.5|566.4|517
1635324460000|2021-10-27 08:47:40|566.4|566.3|566.5|566.2|566.5|566.3|566.3|566|3260
1635324490000|2021-10-27 08:48:10||566.3||566.3||566.3||566.2|0
1635324500000|2021-10-27 08:48:20|566.4|566.2|566.2|566|566.4|566.2|566.1|565.9|2703
1635324520000|2021-10-27 08:48:40|||||||||545
1635324530000|2021-10-27 08:48:50|566.1|565.9|566.1|565.9|566.1|565.9|566.1|565.9|0
1635324540000|2021-10-27 08:49:00|566.2|566|566.2|565.9|566.2|566|566.2|565.9|886
1635324560000|2021-10-27 08:49:20|566.1|565.8|566|565.6|566.1|565.8|566|565.5|828
1635324570000|2021-10-27 08:49:30|566.1|565.7|566.1|565.8|566.1|565.8|566.1|565.7|0
1635324580000|2021-10-27 08:49:40|566.2|565.9|566.2|566|566.2|566|566|565.9|2698
1635324590000|2021-10-27 08:49:50|566.1|565.9|566|565.7|566.2|565.9|566|565.7|5697
1635324600000|2021-10-27 08:50:00|565.9|565.6|565.8|565.5|565.9|565.6|565.8|565.4|330
1635324610000|2021-10-27 08:50:10|565.7|565.4|565.7|565.4|565.7|565.4|565.7|565.4|0
1635324620000|2021-10-27 08:50:20||565.3||565.4||565.4||565.3|0
1635324630000|2021-10-27 08:50:30|565.8|565.5|565.9|565.7|566|565.8|565.8|565.5|2449
1635324640000|2021-10-27 08:50:40|566|565.8|565.9|565.7|566.2|566|565.9|565.6|557
1635324660000|2021-10-27 08:51:00|566|565.8|566.2|565.9|566.2|565.9|566|565.8|763
1635324670000|2021-10-27 08:51:10|566.3|565.8|566.2|565.8|566.3|565.8|566.2|565.8|0
1635324680000|2021-10-27 08:51:20|566.1|565.7|566.1|565.8|566.1|565.8|566|565.7|0
1635324690000|2021-10-27 08:51:30|566||566.1||566.1||566||0
1635324710000|2021-10-27 08:51:50|566|565.7|565.9|565.7|566|565.7|565.8|565.7|451
1635324720000|2021-10-27 08:52:00|565.8|565.6|565.7|565.3|566|565.6|565.7|565.3|307
1635324730000|2021-10-27 08:52:10||565.4||565.4||565.4||565.4|0
1635324740000|2021-10-27 08:52:20|565.8|565.5|565.7|565.4|565.8|565.5|565.7|565.4|1500
1635324750000|2021-10-27 08:52:30|565.6|565.3|565.2|565|565.6|565.3|565.1|565|14111
1635324760000|2021-10-27 08:52:40|565.3|565.1|565.5|565.3|565.5|565.4|565.3|565.1|1973
1635324770000|2021-10-27 08:52:50|565.6||565.6||565.6||565.6||0
1635324780000|2021-10-27 08:53:00|565.5||565.5||565.5||565.5||0
1635324790000|2021-10-27 08:53:10|565.6|565.2|565.4|565.1|565.6|565.2|565.4|565.1|315
1635324800000|2021-10-27 08:53:20|565.3|565.2|565.3|565|565.4|565.2|565.3|565|520
1635324810000|2021-10-27 08:53:30|565.4|565.1|565.9|565.6|565.9|565.7|565.4|565.1|3784
1635324830000|2021-10-27 08:53:50|565.8|565.5|565.7|565.4|565.8|565.5|565.7|565.4|238
1635324850000|2021-10-27 08:54:10|||||||||400
1635324860000|2021-10-27 08:54:20|565.6||565.6||565.6||565.6||0
1635324890000|2021-10-27 08:54:50|565.5|565.3|565.3|565|565.5|565.3|565.2|565|2267
1635324900000|2021-10-27 08:55:00|565.2||565.3||565.3||565.2||0
1635324910000|2021-10-27 08:55:10|565.4|565.1|565.5|565|565.5|565.2|565.4|565|0
1635324920000|2021-10-27 08:55:20||565.1||565.2||565.2||565.1|0
1635324930000|2021-10-27 08:55:30||565.3||565.4||565.4||565.3|0
1635324940000|2021-10-27 08:55:40|565.4|565.3|565.3|565.1|565.4|565.3|565.3|565|77
1635324950000|2021-10-27 08:55:50|565.2|565|565.3|565|565.3|565|565.2|565|0
1635324960000|2021-10-27 08:56:00|565.4|565.1|565.3|565|565.4|565.2|565.3|565|992
1635324970000|2021-10-27 08:56:10|565.4|565.1|565.3|565|565.4|565.1|565.3|565|1343
1635324980000|2021-10-27 08:56:20|565.2|565.1|565.2|564.8|565.2|565.1|565.1|564.8|3435
1635324990000|2021-10-27 08:56:30||564.9||564.9||564.9||564.9|0
1635325020000|2021-10-27 08:57:00|565.1|564.8|565.1|564.9|565.1|564.9|565.1|564.8|800
1635325030000|2021-10-27 08:57:10|565|564.8|565.2|564.9|565.2|564.9|565|564.8|874
1635325040000|2021-10-27 08:57:20|565.1||565.2||565.2||565.1||0
1635325050000|2021-10-27 08:57:30|565.3|565|565.7|565.4|565.8|565.4|565.3|565|2540
1635325060000|2021-10-27 08:57:40||565.5||565.4||565.5||565.4|0
1635325070000|2021-10-27 08:57:50|565.8|565.5|565.4|565.1|565.9|565.7|565.4|565.1|1227
1635325080000|2021-10-27 08:58:00|565.3|565.2|565.7|565.4|565.7|565.4|565.3|565.2|0
1635325100000|2021-10-27 08:58:20|565.6|565.3|565.5|565.2|565.6|565.3|565.5|565.2|100
1635325110000|2021-10-27 08:58:30|565.4||565.4||565.4||565.4||0
1635325120000|2021-10-27 08:58:40|565.5||565.5||565.5||565.5||0
1635325130000|2021-10-27 08:58:50|565.4||565.5||565.5||565.4||286
1635325140000|2021-10-27 08:59:00|565.6|565.3|565.6|565.4|565.6|565.4|565.6|565.3|304
1635325150000|2021-10-27 08:59:10|565.7|565.3|565.7|565.3|565.7|565.4|565.6|565.2|1500
1635325160000|2021-10-27 08:59:20|565.6|565.2|565.4|565.2|565.6|565.2|565.4|565.2|991
1635325170000|2021-10-27 08:59:30|565.5||565.5||565.5||565.5||0
1635325190000|2021-10-27 08:59:50|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.2|1000
1635325200000|2021-10-27 09:00:00|565.5|565.4|565.4|565.1|565.7|565.4|565.3|565|3055
1635325210000|2021-10-27 09:00:10|565.5|565.2|565.7|565.4|565.8|565.6|565.4|565.2|4002
1635325220000|2021-10-27 09:00:20|565.8|565.5|566|565.7|566|565.7|565.8|565.4|100
1635325230000|2021-10-27 09:00:30||565.8||565.8||565.8||565.8|0
1635325240000|2021-10-27 09:00:40|565.9|565.7|565.9|565.6|565.9|565.7|565.7|565.5|2984
1635325270000|2021-10-27 09:01:10|566|565.7|566.2|566|566.2|566|566|565.7|2000
1635325280000|2021-10-27 09:01:20|566.3|566.1|566.3|566|566.4|566.2|566.3|566|4863
1635325290000|2021-10-27 09:01:30|566.2|565.9|566|565.6|566.2|565.9|565.8|565.5|823
1635325300000|2021-10-27 09:01:40|565.9|565.7|566|565.7|566|565.7|565.9|565.7|0
1635325310000|2021-10-27 09:01:50|565.9||565.9||565.9||565.9||0
1635325320000|2021-10-27 09:02:00|565.8|565.8|565.8|565.5|566|565.8|565.8|565.5|2399
1635325330000|2021-10-27 09:02:10|565.7|565.4|566|565.7|566|565.8|565.7|565.3|47
1635325340000|2021-10-27 09:02:20|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635325350000|2021-10-27 09:02:30|565.8|565.5|565.8|565.5|565.8|565.5|565.8|565.5|0
1635325360000|2021-10-27 09:02:40||565.4||565.5||565.5||565.4|50
1635325370000|2021-10-27 09:02:50|565.7|565.4|565.8|565.4|565.8|565.4|565.6|565.2|0
1635325380000|2021-10-27 09:03:00||565.5||565.5||565.5||565.5|1
1635325390000|2021-10-27 09:03:10|565.7|565.4|565.8|565.5|565.8|565.5|565.6|565.3|2526
1635325400000|2021-10-27 09:03:20|565.7|565.4|566|565.7|566|565.7|565.7|565.4|0
1635325410000|2021-10-27 09:03:30|566.1|565.8|566.3|566|566.4|566|566.1|565.8|2190
1635325420000|2021-10-27 09:03:40|566.2|565.9|565.9|565.6|566.2|566|565.9|565.6|247
1635325430000|2021-10-27 09:03:50||565.5||565.6||565.6||565.5|0
1635325440000|2021-10-27 09:04:00|565.8|565.7|565.8|565.5|565.8|565.7|565.7|565.4|12518
1635325450000|2021-10-27 09:04:10|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635325460000|2021-10-27 09:04:20|566|565.7|566|565.8|566.2|565.8|565.9|565.6|2644
1635325470000|2021-10-27 09:04:30|566.1|565.9|566.1|565.9|566.2|565.9|566.1|565.9|992
1635325480000|2021-10-27 09:04:40|566.2|565.8|566.2|565.9|566.3|565.9|566.2|565.8|0
1635325490000|2021-10-27 09:04:50||565.8||565.9||565.9||565.8|0
1635325500000|2021-10-27 09:05:00|566.1|565.8|566|565.8|566.1|565.9|566|565.8|1950
1635325510000|2021-10-27 09:05:10|566.1||566.1||566.1||566.1||0
1635325520000|2021-10-27 09:05:20|566.2|565.9|566.1|565.8|566.2|565.9|566.1|565.8|0
1635325540000|2021-10-27 09:05:40|566|565.7|566|565.7|566|565.8|565.9|565.6|2721
1635325560000|2021-10-27 09:06:00|566.1|565.8|566.3|566|566.4|566.1|566.1|565.8|1904
1635325580000|2021-10-27 09:06:20|566.4|566.1|566.4|566.1|566.5|566.1|566.3|566|0
1635325590000|2021-10-27 09:06:30|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.2|661
1635325600000|2021-10-27 09:06:40|566.7|566.4|566.7|566.4|566.7|566.5|566.7|566.4|0
1635325620000|2021-10-27 09:07:00|566.6||566.6||566.7||566.6||0
1635325630000|2021-10-27 09:07:10|566.7|566.5|566.5|566.2|566.8|566.5|566.5|566.2|1343
1635325650000|2021-10-27 09:07:30|566.6|566.3|566.8|566.5|566.8|566.5|566.5|566.2|350
1635325660000|2021-10-27 09:07:40|566.9|566.6|566.7|566.4|567|566.7|566.7|566.4|1942
1635325670000|2021-10-27 09:07:50|566.6|566.3|566.4|566.1|566.6|566.3|566.4|566.1|211
1635325680000|2021-10-27 09:08:00|566.5|566.2|566.8|566.5|566.9|566.6|566.5|566.2|2038
1635325690000|2021-10-27 09:08:10|566.7|566.4|566.6|566.3|566.8|566.5|566.6|566.3|0
1635325700000|2021-10-27 09:08:20|566.5|566.2|566.5|566.2|566.6|566.3|566.5|566.2|0
1635325710000|2021-10-27 09:08:30|566.6|566.3|566.6|566.4|566.6|566.4|566.5|566.2|0
1635325730000|2021-10-27 09:08:50|566.5|566.3|566.4|566.1|566.5|566.3|566.4|566.1|65
1635325740000|2021-10-27 09:09:00|566.3|566|566.2|565.9|566.3|566|566|565.6|3762
1635325750000|2021-10-27 09:09:10|566.1|566|566.3|566.1|566.3|566.1|566.1|566|1289
1635325760000|2021-10-27 09:09:20|566.2|566|566.2|565.9|566.4|566.1|566.2|565.9|1574
1635325770000|2021-10-27 09:09:30|566.3|565.8|566.2|565.8|566.3|565.8|566.2|565.8|0
1635325780000|2021-10-27 09:09:40||565.7||565.7||565.7||565.7|0
1635325790000|2021-10-27 09:09:50||565.8||565.7||565.8||565.7|0
1635325800000|2021-10-27 09:10:00|566.1|565.8|565.8|565.4|566.1|565.8|565.8|565.4|3070
1635325810000|2021-10-27 09:10:10|565.7||565.7||565.7||565.7||0
1635325820000|2021-10-27 09:10:20|565.8|565.3|565.8|565.4|565.8|565.4|565.8|565.3|0
1635325830000|2021-10-27 09:10:30|565.7|565.3|565.6|565.3|565.7|565.4|565.6|565.3|0
1635325840000|2021-10-27 09:10:40|565.7|565.4|565.9|565.7|566|565.8|565.7|565.4|1685
1635325850000|2021-10-27 09:10:50|566||566||566||566||0
1635325860000|2021-10-27 09:11:00|565.9|565.8|565.9|565.7|565.9|565.8|565.9|565.7|0
1635325870000|2021-10-27 09:11:10|565.8|565.6|565.8|565.6|565.8|565.6|565.6|565.4|683
1635325880000|2021-10-27 09:11:20|565.7|565.5|565.7|565.5|566|565.5|565.5|565.2|12279
1635325900000|2021-10-27 09:11:40|565.6|565.4|565.7|565.4|565.7|565.5|565.6|565.4|530
1635325910000|2021-10-27 09:11:50|565.6|565.5|565.8|565.5|565.9|565.6|565.6|565.5|1153
1635325920000|2021-10-27 09:12:00|565.7|565.4|565.7|565.5|565.7|565.5|565.7|565.4|0
1635325940000|2021-10-27 09:12:20|565.6|565.4|565.7|565.5|565.7|565.5|565.5|565.4|321
1635325950000|2021-10-27 09:12:30|565.8|565.6|565.9|565.6|565.9|565.6|565.8|565.5|200
1635325960000|2021-10-27 09:12:40||565.7||565.7||565.7||565.7|0
1635325980000|2021-10-27 09:13:00|566||566||566||566||0
1635325990000|2021-10-27 09:13:10||565.8||565.8||565.8||565.8|0
1635326000000|2021-10-27 09:13:20|566.1|565.9|566.1|565.8|566.2|565.9|566.1|565.8|1723
1635326010000|2021-10-27 09:13:30|566|565.7|565.8|565.7|566|565.7|565.8|565.7|211
1635326020000|2021-10-27 09:13:40|565.9||565.9||565.9||565.9||0
1635326030000|2021-10-27 09:13:50|566|566|566|565.7|566.2|566|566|565.7|2757
1635326050000|2021-10-27 09:14:10|565.9||565.9||565.9||565.9||0
1635326060000|2021-10-27 09:14:20|566||566||566||566||0
1635326070000|2021-10-27 09:14:30|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635326080000|2021-10-27 09:14:40|566.2|565.9|566.2|565.9|566.2|565.9|566.2|565.9|0
1635326090000|2021-10-27 09:14:50|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635326100000|2021-10-27 09:15:00|566.2||566.1||566.2||566.1||0
1635326110000|2021-10-27 09:15:10||565.7||565.8||565.8||565.7|0
1635326120000|2021-10-27 09:15:20|566|565.7|566|565.7|566|565.9|566|565.7|132
1635326130000|2021-10-27 09:15:30|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635326140000|2021-10-27 09:15:40||565.9||566||566||565.9|0
1635326150000|2021-10-27 09:15:50|566.2||566.2||566.2||566.2||0
1635326160000|2021-10-27 09:16:00|566.1|565.9|566.1|565.8|566.1|565.9|565.9|565.7|205
1635326180000|2021-10-27 09:16:20|566||566.1||566.1||566||0
1635326190000|2021-10-27 09:16:30|566|565.9|566|565.7|566.1|566|566|565.7|1484
1635326200000|2021-10-27 09:16:40|565.9|565.8|565.9|565.7|565.9|565.8|565.9|565.7|0
1635326210000|2021-10-27 09:16:50|566||565.9||566||565.9||0
1635326220000|2021-10-27 09:17:00|566||566||566||566||0
1635326230000|2021-10-27 09:17:10|565.9|565.8|565.9|565.7|565.9|565.8|565.9|565.7|600
1635326250000|2021-10-27 09:17:30|566|565.8|566|565.7|566.2|566|565.9|565.7|2138
1635326260000|2021-10-27 09:17:40|565.9||565.9||565.9||565.9||0
1635326270000|2021-10-27 09:17:50|566|565.8|566|565.8|566|565.8|566|565.8|0
1635326280000|2021-10-27 09:18:00|566.2|566.1|566.2|566|566.2|566.1|566.1|565.8|5000
1635326290000|2021-10-27 09:18:10||565.9||565.9||565.9||565.9|0
1635326300000|2021-10-27 09:18:20|566.1|566|566.8|566.5|566.8|566.6|566.1|566|1515
1635326310000|2021-10-27 09:18:30|567.3|566.6|567.1|566.8|567.3|567.1|567|566.6|35643
1635326320000|2021-10-27 09:18:40|567|566.7|566.9|566.7|567.1|566.7|566.9|566.5|1270
1635326330000|2021-10-27 09:18:50|566.8|566.6|566.8|566.5|566.9|566.6|566.6|566.4|3471
1635326340000|2021-10-27 09:19:00|566.9|566.6|566.8|566.5|566.9|566.6|566.8|566.5|0
1635326350000|2021-10-27 09:19:10|566.7|566.4|566.5|566.3|566.7|566.4|566.5|566.2|1181
1635326360000|2021-10-27 09:19:20|566.6|566.4|566.6|566.3|566.6|566.4|566.6|566.3|0
1635326370000|2021-10-27 09:19:30|566.5|566.4|566.5|566.3|566.5|566.4|566.5|566.3|1210
1635326380000|2021-10-27 09:19:40|566.4|566.2|566.3|566.1|566.4|566.2|566.3|566.1|67
1635326390000|2021-10-27 09:19:50|566.4|566.2|566.5|566.2|566.5|566.2|566.2|566.1|1674
1635326400000|2021-10-27 09:20:00||566.3||566.2||566.3||566.2|0
1635326410000|2021-10-27 09:20:10|566.4|566.1|566.4|566.1|566.4|566.1|566.3|566.1|0
1635326420000|2021-10-27 09:20:20|566.3|566|566.3|566|566.3|566|566.2|566|0
1635326430000|2021-10-27 09:20:30|566.4|566.1|566.4|566.1|566.4|566.1|566.4|566.1|0
1635326440000|2021-10-27 09:20:40|566.3|566|566.3|566|566.3|566|566.3|566|0
1635326450000|2021-10-27 09:20:50|566.2|566.1|566.2|566|566.2|566.1|566.1|566|1000
1635326460000|2021-10-27 09:21:00|566.1|565.9|566|565.7|566.1|566|566|565.7|1611
1635326470000|2021-10-27 09:21:10|565.9|565.6|565.9|565.6|565.9|565.7|565.6|565.5|2505
1635326480000|2021-10-27 09:21:20|565.8|565.7|565.8|565.6|565.8|565.7|565.8|565.6|0
1635326490000|2021-10-27 09:21:30|565.9|565.7|566|565.8|566|565.8|565.8|565.6|2066
1635326520000|2021-10-27 09:22:00|566.1|565.9|566.2|565.9|566.2|565.9|566|565.8|990
1635326530000|2021-10-27 09:22:10|566.1|565.8|565.9|565.7|566.1|565.8|565.9|565.7|545
1635326540000|2021-10-27 09:22:20|566|565.8|566.1|565.8|566.1|565.8|566|565.8|0
1635326550000|2021-10-27 09:22:30|566|565.7|565.9|565.7|566|565.7|565.9|565.7|0
1635326560000|2021-10-27 09:22:40|566|565.8|566.1|565.8|566.1|565.8|566|565.8|296
1635326570000|2021-10-27 09:22:50|566|565.7|565.9|565.7|566|565.7|565.9|565.7|0
1635326580000|2021-10-27 09:23:00|566|565.8|566|565.8|566|565.8|566|565.7|500
1635326590000|2021-10-27 09:23:10|566.1||566.1||566.1||566.1||0
1635326610000|2021-10-27 09:23:30|566||566||566||566||0
1635326620000|2021-10-27 09:23:40|565.9|565.7|565.8|565.7|565.9|565.7|565.8|565.7|282
1635326630000|2021-10-27 09:23:50|565.7|565.6|565.8|565.6|565.8|565.6|565.7|565.6|702
1635326640000|2021-10-27 09:24:00|565.9|565.7|566|565.7|566|565.7|565.9|565.7|329
1635326660000|2021-10-27 09:24:20||565.8||565.8||565.8||565.7|0
1635326670000|2021-10-27 09:24:30|565.9|565.7|565.8|565.5|565.9|565.7|565.8|565.5|78
1635326680000|2021-10-27 09:24:40|565.7|565.4|565.7|565.4|565.7|565.4|565.6|565.3|0
1635326690000|2021-10-27 09:24:50|565.8|565.5|565.8|565.6|565.8|565.6|565.8|565.5|1048
1635326700000|2021-10-27 09:25:00|565.7|565.5|565.7|565.4|565.7|565.5|565.7|565.4|0
1635326710000|2021-10-27 09:25:10|565.8|565.5|565.9|565.6|565.9|565.6|565.8|565.5|0
1635326720000|2021-10-27 09:25:20|566|565.7|566|565.7|566|565.8|566|565.7|663
1635326730000|2021-10-27 09:25:30||565.8||565.7||565.8||565.7|200
1635326740000|2021-10-27 09:25:40|566.1|565.8|566.1|565.8|566.1|565.9|566.1|565.8|448
1635326750000|2021-10-27 09:25:50||565.9||565.9||565.9||565.8|0
1635326760000|2021-10-27 09:26:00|566.2|566|566.5|566.3|566.5|566.3|566.2|566|932
1635326780000|2021-10-27 09:26:20|566.4|566.2|566.6|566.3|566.7|566.4|566.3|566.1|1163
1635326790000|2021-10-27 09:26:30|566.8|566.4|566.7|566.5|566.8|566.5|566.7|566.4|2832
1635326810000|2021-10-27 09:26:50|566.8|566.6|567|566.7|567|566.8|566.8|566.5|6521
1635326820000|2021-10-27 09:27:00|567.1|566.6|567|566.8|567.1|567|566.8|566.5|5722
1635326830000|2021-10-27 09:27:10|567.1|567.1|567.5|567.2|567.6|567.2|567.1|567|15000
1635326840000|2021-10-27 09:27:20|567.7|567.3|567.8|567.4|567.8|567.4|567.3|567.1|11728
1635326850000|2021-10-27 09:27:30|567.7|567.3|567.2|566.9|567.7|567.3|567.1|566.9|3062
1635326860000|2021-10-27 09:27:40|567.4|567|567.3|567.1|567.4|567.1|567.3|567|0
1635326870000|2021-10-27 09:27:50|567.2|567|567.1|566.9|567.2|567|567.1|566.9|0
1635326880000|2021-10-27 09:28:00|567|566.8|567|566.7|567|566.8|567|566.7|549
1635326900000|2021-10-27 09:28:20|567.1|566.8|567.1|566.8|567.1|566.8|567|566.8|2000
1635326910000|2021-10-27 09:28:30|567|566.7|566.9|566.7|567|566.8|566.9|566.6|1465
1635326920000|2021-10-27 09:28:40|566.8|566.6|566.8|566.3|566.9|566.6|566.8|566.3|863
1635326940000|2021-10-27 09:29:00|566.7|566.2|566.6|566.3|566.7|566.3|566.3|566.1|400
1635326950000|2021-10-27 09:29:10|566.5|566.2|566.4|566.1|566.5|566.2|566.4|566.1|0
1635326960000|2021-10-27 09:29:20|566.3||566.3||566.3||566.3||0
1635326970000|2021-10-27 09:29:30|566.4|566.2|566.6|566.3|566.6|566.3|566.4|566.2|266
1635326980000|2021-10-27 09:29:40||566.2||566.2||566.2||566.2|0
1635327000000|2021-10-27 09:30:00|566.5|566.1|566.4|566.1|566.5|566.1|566.2|565.9|3865
1635327020000|2021-10-27 09:30:20|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.2|334
1635327030000|2021-10-27 09:30:30|566.5|566.2|566.3|566|566.5|566.2|566.3|565.9|1778
1635327040000|2021-10-27 09:30:40|566.2|565.9|566.2|565.9|566.2|566|566.2|565.9|10
1635327050000|2021-10-27 09:30:50|566.3|566|566.3|565.9|566.3|566|566.3|565.9|0
1635327060000|2021-10-27 09:31:00|566.2|566|566|565.6|566.2|566|565.9|565.5|850
1635327070000|2021-10-27 09:31:10|565.9|565.7|566.1|565.8|566.1|565.8|565.9|565.7|327
1635327080000|2021-10-27 09:31:20||565.9||565.9||565.9||565.8|0
1635327100000|2021-10-27 09:31:40|566.2|566|566.1|565.8|566.3|566.1|566.1|565.7|1503
1635327110000|2021-10-27 09:31:50|566.2|565.9|566.2|565.9|566.3|566|566.2|565.9|0
1635327120000|2021-10-27 09:32:00|566.1|565.8|565.9|565.6|566.1|565.8|565.9|565.6|0
1635327130000|2021-10-27 09:32:10|566||566||566||566||0
1635327140000|2021-10-27 09:32:20|565.9||565.9||565.9||565.9||0
1635327150000|2021-10-27 09:32:30|565.8|565.5|565.8|565.5|565.9|565.8|565.7|565.3|7739
1635327170000|2021-10-27 09:32:50|565.7|565.4|565.7|565.3|565.7|565.5|565.6|565.2|1491
1635327190000|2021-10-27 09:33:10|565.8|565.4|565.7|565.4|565.8|565.5|565.7|565.4|0
1635327220000|2021-10-27 09:33:40|565.8|565.5|565.8|565.5|565.8|565.5|565.8|565.5|0
1635327240000|2021-10-27 09:34:00|565.7|565.4|565.7|565.4|565.7|565.4|565.7|565.4|0
1635327250000|2021-10-27 09:34:10|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|994
1635327260000|2021-10-27 09:34:20|565.5|565.2|565.2|565|565.5|565.2|565.2|565|698
1635327300000|2021-10-27 09:35:00|565.1|564.9|565.1|564.9|565.2|565|565.1|564.9|1404
1635327310000|2021-10-27 09:35:10|565|564.8|565.1|564.8|565.2|564.8|565|564.7|811
1635327340000|2021-10-27 09:35:40|565|564.7|564.8|564.6|565.1|564.8|564.7|564.4|15523
1635327350000|2021-10-27 09:35:50|564.7|564.5|564.8|564.5|564.8|564.6|564.6|564.2|1743
1635327360000|2021-10-27 09:36:00|564.7|564.4|564.7|564.3|564.7|564.4|564.7|564.3|0
1635327370000|2021-10-27 09:36:10||564.2||564.2||564.2||564.2|0
1635327380000|2021-10-27 09:36:20||564.3||564.3||564.3||564.3|0
1635327390000|2021-10-27 09:36:30|564.9|564.2|564.5|564.3|564.9|564.8|564.5|564.2|12085
1635327400000|2021-10-27 09:36:40|564.4|564.2|564.4|564.1|564.5|564.2|564.2|564|502
1635327410000|2021-10-27 09:36:50|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.2|0
1635327420000|2021-10-27 09:37:00|564.4|564.1|564.4|564.1|564.4|564.1|564.4|564.1|0
1635327430000|2021-10-27 09:37:10|564.5|564.2|564.5|564.3|564.5|564.3|564.4|564.2|0
1635327450000|2021-10-27 09:37:30|564.4|564.2|564.5|564.2|564.5|564.2|564.4|564.2|0
1635327460000|2021-10-27 09:37:40|564.4|564.1|564|563.6|564.4|564.1|564|563.5|250
1635327470000|2021-10-27 09:37:50||563.5||563.5||563.6||563.5|0
1635327480000|2021-10-27 09:38:00|563.9|563.6|563.7|563.5|563.9|563.7|563.7|563.5|1425
1635327490000|2021-10-27 09:38:10|563.6|563.4|563.5|563.2|563.6|563.4|563.4|563.1|14519
1635327500000|2021-10-27 09:38:20|563.4|563.1|563.2|563|563.4|563.1|563.2|563|999
1635327510000|2021-10-27 09:38:30|563.1|562.9|563.1|562.8|563.1|562.9|563|562.7|1657
1635327530000|2021-10-27 09:38:50||563||563||563||563|0
1635327540000|2021-10-27 09:39:00|563|562.8|563|562.9|563|562.9|563|562.8|8108
1635327550000|2021-10-27 09:39:10|562.9|562.8|562.8|562.6|562.9|562.8|562.8|562.5|292
1635327560000|2021-10-27 09:39:20|562.9|562.7|563.1|562.9|563.1|563|562.9|562.7|12017
1635327570000|2021-10-27 09:39:30|563.2|563|563.2|562.9|563.3|563|563|562.8|3542
1635327580000|2021-10-27 09:39:40|563.1|562.8|563.6|563.3|563.6|563.3|562.9|562.7|1324
1635327590000|2021-10-27 09:39:50|563.7|563.4|563.7|563.4|563.9|563.6|563.6|563.4|1052
1635327600000|2021-10-27 09:40:00|563.6|563.5|563.7|563.4|563.7|563.5|563.5|563.3|2070
1635327620000|2021-10-27 09:40:20||563.5||563.5||563.5||563.4|0
1635327630000|2021-10-27 09:40:30||563.6||563.5||563.6||563.4|488
1635327650000|2021-10-27 09:40:50|563.8|563.6|563.9|563.5|563.9|563.6|563.8|563.5|765
1635327660000|2021-10-27 09:41:00|563.5|563.6|563.3|563|563.5|563.6|563.3|563|34081
1635327670000|2021-10-27 09:41:10|563.2|563.2|563.2|563|563.2|563.2|563.2|563|138
1635327680000|2021-10-27 09:41:20|563.3|563.1|563.4|563.2|563.4|563.2|563.3|563.1|531
1635327700000|2021-10-27 09:41:40|563.5|563.3|563.7|563.5|563.7|563.5|563.5|563.3|8222
1635327730000|2021-10-27 09:42:10|563.8|563.6|564.2|563.9|564.3|563.9|563.8|563.6|1127
1635327750000|2021-10-27 09:42:30|564.1|563.8|564|563.6|564.1|563.8|563.8|563.5|757
1635327760000|2021-10-27 09:42:40|564.1|563.7|564.1|563.8|564.1|563.8|564.1|563.7|0
1635327770000|2021-10-27 09:42:50|564.2|563.7|564.1|563.8|564.2|563.9|563.7|563.6|46685
1635327780000|2021-10-27 09:43:00|564|563.6|564.1|563.9|564.1|563.9|563.9|563.6|1654
1635327790000|2021-10-27 09:43:10|564.2|564|564.2|564|564.3|564|564.2|563.9|0
1635327800000|2021-10-27 09:43:20|564.1|563.9|564|563.8|564.1|563.9|564|563.8|569
1635327810000|2021-10-27 09:43:30|564.1|563.9|564.4|564.1|564.4|564.1|564.1|563.9|2050
1635327840000|2021-10-27 09:44:00|564.3|564|564.3|564.1|564.3|564.1|564.3|564|0
1635327850000|2021-10-27 09:44:10|564.4|564.3|564.6|564.3|564.6|564.4|564.3|564.1|6335
1635327860000|2021-10-27 09:44:20|564.5|564.2|564.3|564|564.6|564.2|564.2|564|1068
1635327870000|2021-10-27 09:44:30|564.2||564.4||564.4||564.2||0
1635327900000|2021-10-27 09:45:00|564.3|563.9|563.7|563.3|564.3|563.9|563.7|563.3|1156
1635327910000|2021-10-27 09:45:10|563.8|563.4|563.9|563.5|563.9|563.5|563.8|563.4|0
1635327920000|2021-10-27 09:45:20|564|563.6|564.1|563.8|564.1|563.8|564|563.6|0
1635327930000|2021-10-27 09:45:30|564|563.7|563.9|563.6|564|563.7|563.9|563.6|2294
1635327950000|2021-10-27 09:45:50|563.8|563.5|564|563.7|564.2|563.9|563.8|563.5|2029
1635327960000|2021-10-27 09:46:00||563.6||563.6||563.6||563.6|0
1635327980000|2021-10-27 09:46:20|563.9|563.5|563.7|563.3|563.9|563.5|563.7|563.3|404
1635328000000|2021-10-27 09:46:40|563.6|563.5|563.5|563.3|563.6|563.5|563.5|563.3|134
1635328010000|2021-10-27 09:46:50||563.2||563.2||563.2||563.2|0
1635328020000|2021-10-27 09:47:00|563.4|563.1|563.4|563|563.4|563.1|563.4|563|0
1635328030000|2021-10-27 09:47:10|563.7|563.1|564.4|564.2|564.5|564.2|563.7|563.1|22820
1635328040000|2021-10-27 09:47:20|564.5||564.4||564.5||564.4||0
1635328050000|2021-10-27 09:47:30|564.5|564.3|564.6|564.3|564.6|564.4|564.5|564.3|890
1635328060000|2021-10-27 09:47:40|564.7|564.4|564.7|564.4|564.7|564.4|564.7|564.4|0
1635328070000|2021-10-27 09:47:50||564.5||564.6||564.6||564.5|0
1635328090000|2021-10-27 09:48:10|564.6|564.5|564.7|564.4|564.7|564.5|564.6|564.4|3
1635328100000|2021-10-27 09:48:20|564.8|564.5|564.8|564.5|564.8|564.5|564.8|564.5|1000
1635328110000|2021-10-27 09:48:30||564.6||564.5||564.6||564.5|0
1635328120000|2021-10-27 09:48:40|564.7|564.4|564.7|564.4|564.7|564.4|564.5|564.2|1553
1635328130000|2021-10-27 09:48:50|564.8|564.5|564.8|564.5|565.1|565|564.7|564.5|17920
1635328150000|2021-10-27 09:49:10|564.9|564.6|565|564.7|565|564.7|564.9|564.6|687
1635328170000|2021-10-27 09:49:30|564.9|564.8|564.8|564.5|564.9|564.8|564.8|564.5|2523
1635328190000|2021-10-27 09:49:50|564.7|564.4|564.7|564.4|564.7|564.4|564.6|564.4|0
1635328200000|2021-10-27 09:50:00|564.6|564.5|565|564.6|565|564.6|564.6|564.5|0
1635328210000|2021-10-27 09:50:10|564.9|564.5|564.5|564.3|564.9|564.5|564.5|564.2|153
1635328220000|2021-10-27 09:50:20|564.4|564.2|564.6|564.3|564.6|564.3|564.4|564.2|4
1635328230000|2021-10-27 09:50:30||564.2||564.2||564.2||564.2|0
1635328240000|2021-10-27 09:50:40|564.5||564.6||564.6||564.5||0
1635328260000|2021-10-27 09:51:00||564.3||564.3||564.3||564.3|0
1635328270000|2021-10-27 09:51:10|564.7|564.2|564.8|564.5|564.8|564.5|564.7|564.2|0
1635328280000|2021-10-27 09:51:20||564.4||564.5||564.5||564.4|100
1635328310000|2021-10-27 09:51:50|564.7|564.4|564.8|564.4|564.8|564.4|564.6|564.4|79
1635328320000|2021-10-27 09:52:00|564.9|564.5|565|564.7|565|564.7|564.9|564.5|228
1635328330000|2021-10-27 09:52:10|565.1|564.8|565.3|564.9|565.4|565|565|564.8|2611
1635328340000|2021-10-27 09:52:20||565||564.9||565||564.9|0
1635328350000|2021-10-27 09:52:30|565.4|565|565.4|565.2|565.6|565.2|565.4|565|1343
1635328360000|2021-10-27 09:52:40|565.5||565.5||565.5||565.4||0
1635328370000|2021-10-27 09:52:50|565.6|565.3|565.8|565.3|565.8|565.4|565.6|565.3|0
1635328380000|2021-10-27 09:53:00|565.9|565.4|565.7|565.4|566|565.6|565.6|565.4|1241
1635328390000|2021-10-27 09:53:10|565.8|565.5|565.9|565.6|565.9|565.6|565.7|565.5|2300
1635328400000|2021-10-27 09:53:20|566|565.5|565.8|565.5|566|565.5|565.8|565.5|0
1635328410000|2021-10-27 09:53:30|566|565.6|566|565.6|566.1|565.7|565.9|565.6|0
1635328430000|2021-10-27 09:53:50|565.9|565.5|565.6|565.3|565.9|565.6|565.6|565.3|1915
1635328440000|2021-10-27 09:54:00|565.5|565.2|565.4|565.2|565.5|565.2|565.4|565.2|480
1635328450000|2021-10-27 09:54:10|565.5||565.5||565.5||565.5||0
1635328460000|2021-10-27 09:54:20|565.4|565.3|565.6|565.3|565.6|565.3|565.4|565.2|300
1635328480000|2021-10-27 09:54:40|565.5||565.5||565.5||565.5||0
1635328490000|2021-10-27 09:54:50|565.6|565.4|565.7|565.4|565.7|565.4|565.6|565.3|0
1635328500000|2021-10-27 09:55:00||565.5||565.5||565.5||565.5|0
1635328520000|2021-10-27 09:55:20|565.8|565.6|565.9|565.6|565.9|565.7|565.8|565.6|672
1635328560000|2021-10-27 09:56:00|566|565.7|566.2|565.9|566.2|566|566|565.7|2542
1635328570000|2021-10-27 09:56:10||566||565.9||566||565.9|0
1635328580000|2021-10-27 09:56:20||566||566||566||565.9|0
1635328610000|2021-10-27 09:56:50|566.3|566.1|566.4|566.1|566.4|566.1|566.3|566.1|1474
1635328640000|2021-10-27 09:57:20|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.2|0
1635328650000|2021-10-27 09:57:30|566.3|566.2|566.3|566.1|566.6|566.3|566.3|566.1|10807
1635328660000|2021-10-27 09:57:40|566.4||566.4||566.4||566.4||0
1635328670000|2021-10-27 09:57:50||566.2||566.2||566.2||566.2|0
1635328680000|2021-10-27 09:58:00|566.3|566.1|566.3|566.1|566.3|566.1|566.3|566.1|0
1635328690000|2021-10-27 09:58:10|566.4||566.4||566.4||566.4||0
1635328710000|2021-10-27 09:58:30|566|565.9|566.1|565.7|566.4|566|566|565.7|9555
1635328730000|2021-10-27 09:58:50||565.8||565.8||565.8||565.8|0
1635328740000|2021-10-27 09:59:00||565.9||565.9||565.9||565.8|0
1635328750000|2021-10-27 09:59:10|566.2|565.8|566|565.8|566.3|565.9|566|565.8|1555
1635328760000|2021-10-27 09:59:20|566.1||566.1||566.1||566.1||0
1635328770000|2021-10-27 09:59:30|566.2|565.9|566.3|565.8|566.3|565.9|566.2|565.8|350
1635328780000|2021-10-27 09:59:40|566.4|565.9|566.3|566.1|566.5|566.1|566.3|565.9|350
1635328790000|2021-10-27 09:59:50|566.2|566|565.9|565.7|566.2|566.1|565.9|565.5|10734
1635328800000|2021-10-27 10:00:00|565.8|565.6|565.8|565.4|565.9|565.6|565.7|565.3|756
1635328810000|2021-10-27 10:00:10|565.7|565.2|565.5|565.1|565.7|565.2|565.5|565.1|380
1635328820000|2021-10-27 10:00:20||565.2||565.2||565.2||565.2|0
1635328830000|2021-10-27 10:00:30|565.6|565.3|565.8|565.6|565.8|565.6|565.6|565.3|2396
1635328850000|2021-10-27 10:00:50|565.7|565.5|565.7|565.5|565.7|565.5|565.7|565.5|0
1635328860000|2021-10-27 10:01:00|565.6|565.4|565.8|565.5|565.8|565.5|565.6|565.3|1609
1635328870000|2021-10-27 10:01:10|565.7|565.6|565.7|565.5|565.7|565.6|565.7|565.5|678
1635328880000|2021-10-27 10:01:20|565.8|565.6|565.8|565.5|565.8|565.6|565.7|565.5|2084
1635328890000|2021-10-27 10:01:30|565.9|565.6|565.7|565.5|565.9|565.7|565.7|565.5|1442
1635328900000|2021-10-27 10:01:40||565.6||565.6||565.6||565.6|0
1635328910000|2021-10-27 10:01:50|565.8||565.9||565.9||565.8||35
1635328940000|2021-10-27 10:02:20|566|565.7|566.5|566.2|566.5|566.3|566|565.7|2248
1635328950000|2021-10-27 10:02:30|566.4|566.1|566.4|566.1|566.4|566.1|566.4|566.1|0
1635328960000|2021-10-27 10:02:40|566.3|566.2|566.1|565.9|566.3|566.2|565.9|565.7|15619
1635328970000|2021-10-27 10:02:50|566.2|566|566.2|566|566.3|566|566.2|565.9|1013
1635329030000|2021-10-27 10:03:50|566.3|566.1|566.4|566.1|566.5|566.2|566.3|566.1|926
1635329060000|2021-10-27 10:04:20|566.3||566.3||566.3||566.3||0
1635329070000|2021-10-27 10:04:30|566.4||566.4||566.4||566.4||0
1635329090000|2021-10-27 10:04:50|566.3||566.3||566.3||566.3||0
1635329100000|2021-10-27 10:05:00|566.2|566|566.5|566.3|566.5|566.4|566.1|565.8|2830
1635329110000|2021-10-27 10:05:10|566.6|566.4|566.6|566.3|566.6|566.5|566.6|566.3|531
1635329130000|2021-10-27 10:05:30|566.7|566.4|566.7|566.3|566.9|566.4|566.7|566.3|1770
1635329140000|2021-10-27 10:05:40|566.6||566.6||566.6||566.6||0
1635329170000|2021-10-27 10:06:10|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635329190000|2021-10-27 10:06:30|566.6||566.6||566.6||566.6||300
1635329230000|2021-10-27 10:07:10|566.5|566.3|566.6|566.3|566.7|566.4|566.4|566.2|3610
1635329240000|2021-10-27 10:07:20|566.7|566.4|566.8|566.4|566.9|566.6|566.6|566.4|7627
1635329270000|2021-10-27 10:07:50|566.7||566.7||566.7||566.7||0
1635329280000|2021-10-27 10:08:00|566.6|566.5|566.8|566.5|566.8|566.5|566.6|566.5|0
1635329290000|2021-10-27 10:08:10|566.7||566.8||566.8||566.7||0
1635329310000|2021-10-27 10:08:30|566.9|566.6|566.6|566.4|567|566.7|566.6|566.4|7690
1635329320000|2021-10-27 10:08:40|566.7||566.7||566.7||566.7||0
1635329330000|2021-10-27 10:08:50||566.5||566.5||566.5||566.5|0
1635329350000|2021-10-27 10:09:10|566.8|566.6|566.8|566.6|566.9|566.7|566.8|566.6|2236
1635329370000|2021-10-27 10:09:30|566.9||566.9||566.9||566.9||0
1635329380000|2021-10-27 10:09:40||566.7||566.7||566.7||566.7|0
1635329390000|2021-10-27 10:09:50|566.8|566.6|566.7|566.6|566.8|566.6|566.7|566.6|0
1635329420000|2021-10-27 10:10:20|566.8||566.8||566.8||566.8||0
1635329430000|2021-10-27 10:10:30|566.7|566.5|566.7|566.5|566.8|566.6|566.7|566.5|776
1635329440000|2021-10-27 10:10:40|566.8|566.7|566.7|566.6|566.8|566.7|566.7|566.5|4186
1635329450000|2021-10-27 10:10:50|566.8|566.7|566.8|566.6|566.9|566.7|566.8|566.6|4052
1635329470000|2021-10-27 10:11:10|566.9||566.9||566.9||566.9||0
1635329500000|2021-10-27 10:11:40||566.7||566.7||566.7||566.7|250
1635329530000|2021-10-27 10:12:10|||||||||50
1635329570000|2021-10-27 10:12:50|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.5|129
1635329580000|2021-10-27 10:13:00|566.9||566.8||566.9||566.8||0
1635329600000|2021-10-27 10:13:20|566.9|566.7|567.4|567.2|567.5|567.3|566.8|566.7|8803
1635329620000|2021-10-27 10:13:40|567.5|567.3|567.5|567.3|567.5|567.3|567.5|567.2|0
1635329630000|2021-10-27 10:13:50|567.4|567.2|567.4|567.1|567.4|567.3|567.2|567.1|2897
1635329640000|2021-10-27 10:14:00|567.5|567.2|567.5|567.2|567.5|567.2|567.5|567.2|0
1635329660000|2021-10-27 10:14:20|567.4|567.1|567|566.6|567.4|567.1|566.9|566.5|2866
1635329690000|2021-10-27 10:14:50|567.1|566.7|567.2|567|567.2|567|567.1|566.7|0
1635329700000|2021-10-27 10:15:00|567.1|567.2|567.3|567|567.3|567.2|567.1|567|5250
1635329710000|2021-10-27 10:15:10|567.2||567.3||567.3||567.2||0
1635329720000|2021-10-27 10:15:20|567.4|567.1|566.9|566.7|567.4|567.2|566.9|566.7|9792
1635329730000|2021-10-27 10:15:30|567|566.8|567.2|567|567.2|567|567|566.7|990
1635329750000|2021-10-27 10:15:50||566.9||566.9||566.9||566.9|0
1635329760000|2021-10-27 10:16:00|567.3|567|567.4|567.2|567.5|567.3|567.2|567|2992
1635329780000|2021-10-27 10:16:20|567.3|567.1|567.3|567|567.4|567.1|567.1|566.9|1423
1635329800000|2021-10-27 10:16:40|567.2|566.9|567.2|567|567.2|567|567.2|566.9|0
1635329810000|2021-10-27 10:16:50|567.3||567.3||567.3||567.3||0
1635329830000|2021-10-27 10:17:10|567.2||567.3||567.3||567.2||0
1635329840000|2021-10-27 10:17:20|567.4|567.1|567.4|567.1|567.4|567.1|567.4|567.1|0
1635329850000|2021-10-27 10:17:30|567.5|567.2|567.5|567.2|567.5|567.4|567.4|567.2|2832
1635329870000|2021-10-27 10:17:50||567.3||567.3||567.3||567.2|0
1635329890000|2021-10-27 10:18:10|567.4|567.2|567.5|567.3|567.5|567.3|567.4|567.2|1139
1635329930000|2021-10-27 10:18:50|567.4|567.2|567.5|567.2|567.5|567.3|567.3|567.1|1260
1635329940000|2021-10-27 10:19:00|567.6|567.3|567.6|567.4|567.9|567.6|567.6|567.3|2081
1635329950000|2021-10-27 10:19:10|567.5|567.3|567.5|567.2|567.5|567.3|567.4|567.2|5868
1635329980000|2021-10-27 10:19:40|567.4|567.1|567|566.7|567.4|567.1|566.9|566.7|6632
1635329990000|2021-10-27 10:19:50|567.1|566.8|567.2|566.9|567.3|567|567|566.8|1990
1635330010000|2021-10-27 10:20:10|567.1|566.8|567|566.8|567.1|566.8|567|566.8|250
1635330030000|2021-10-27 10:20:30|566.9|566.7|566.9|566.7|566.9|566.7|566.8|566.7|7560
1635330040000|2021-10-27 10:20:40|567|566.8|567.1|566.8|567.1|566.9|567|566.8|745
1635330070000|2021-10-27 10:21:10|567|566.9|567.2|566.9|567.2|566.9|567|566.8|329
1635330080000|2021-10-27 10:21:20|567.1|566.8|567.1|566.8|567.1|566.8|567.1|566.8|0
1635330090000|2021-10-27 10:21:30||566.9||566.9||566.9||566.9|0
1635330100000|2021-10-27 10:21:40|567|566.8|567|566.7|567|566.9|566.9|566.7|994
1635330110000|2021-10-27 10:21:50|567.1|566.8|567.2|567|567.3|567|567.1|566.8|2284
1635330120000|2021-10-27 10:22:00|567.3|567.1|567.7|567.4|567.7|567.4|567.3|567.1|1162
1635330150000|2021-10-27 10:22:30|567.6|567.5|567.5|567.3|567.7|567.5|567.5|567.3|1581
1635330160000|2021-10-27 10:22:40|567.4|567.2|567.4|567.1|567.4|567.2|567.4|567.1|101
1635330170000|2021-10-27 10:22:50|567.3|567|567.3|567|567.3|567|567.3|567|0
1635330180000|2021-10-27 10:23:00|567.4|567.1|567.6|567.3|567.8|567.3|567.4|567.1|71
1635330200000|2021-10-27 10:23:20|567.5|567.2|567.5|567.2|567.5|567.2|567.5|567.2|0
1635330220000|2021-10-27 10:23:40|567.8|567.3|567.8|567.6|567.9|567.7|567.8|567.3|13000
1635330230000|2021-10-27 10:23:50|567.7|567.5|567.6|567.4|567.8|567.5|567.5|567.4|983
1635330250000|2021-10-27 10:24:10|567.7|567.5|567.7|567.4|567.7|567.6|567.6|567.4|1110
1635330260000|2021-10-27 10:24:20|567.6||567.7||567.7||567.6||0
1635330270000|2021-10-27 10:24:30|567.6|567.5|567.7|567.4|567.7|567.5|567.6|567.4|1838
1635330280000|2021-10-27 10:24:40||567.5||567.5||567.5||567.5|350
1635330290000|2021-10-27 10:24:50|567.6|567.4|567.8|567.5|567.8|567.5|567.6|567.4|1450
1635330300000|2021-10-27 10:25:00|567.7|567.6|568.5|568.2|568.5|568.2|567.7|567.5|8150
1635330310000|2021-10-27 10:25:10|568.6|568.1|568.4|568.1|568.7|568.3|568.4|568.1|843
1635330320000|2021-10-27 10:25:20|568.5|568.2|568.5|568.2|568.5|568.3|568.5|568.2|0
1635330330000|2021-10-27 10:25:30|568.6|568.3|568.7|568.5|568.9|568.5|568.6|568.3|0
1635330340000|2021-10-27 10:25:40|568.8|568.6|568.8|568.6|569|568.7|568.8|568.6|2095
1635330350000|2021-10-27 10:25:50|568.9|568.7|568.7|568.5|568.9|568.7|568.7|568.5|10210
1635330360000|2021-10-27 10:26:00|568.6|568.4|568.7|568.5|568.8|568.5|568.6|568.4|1500
1635330380000|2021-10-27 10:26:20|569|568.6|569|568.8|569|568.8|568.9|568.6|9044
1635330390000|2021-10-27 10:26:30|568.9|568.7|568.9|568.6|568.9|568.7|568.9|568.6|2180
1635330400000|2021-10-27 10:26:40|569|568.8|568.8|568.6|569|568.8|568.8|568.6|329
1635330420000|2021-10-27 10:27:00|568.7|568.5|568.7|568.4|568.9|568.5|568.7|568.4|281
1635330430000|2021-10-27 10:27:10|568.8|568.5|568.8|568.5|568.8|568.5|568.8|568.5|0
1635330440000|2021-10-27 10:27:20|568.5|568.4|568.7|568.4|568.8|568.4|568.5|568.4|2500
1635330460000|2021-10-27 10:27:40|568.6|568.3|568.8|568.3|568.8|568.3|568.4|568.1|1303
1635330480000|2021-10-27 10:28:00||568.4||568.5||568.5||568.4|0
1635330500000|2021-10-27 10:28:20|568.9|568.6|568.9|568.7|568.9|568.7|568.8|568.5|401
1635330530000|2021-10-27 10:28:50|568.8|568.6|569.1|568.9|569.1|568.9|568.7|568.5|7744
1635330540000|2021-10-27 10:29:00|569.2|569|569.2|568.9|569.2|569.1|569.2|568.9|2989
1635330550000|2021-10-27 10:29:10|569.1|568.8|569|568.7|569.1|568.8|569|568.7|0
1635330570000|2021-10-27 10:29:30|569.1|568.8|569.1|568.8|569.1|568.8|569.1|568.8|1000
1635330580000|2021-10-27 10:29:40|569.2||569.1||569.2||569.1||0
1635330620000|2021-10-27 10:30:20|569.2|568.9|569.4|569.1|569.4|569.1|569.2|568.9|2690
1635330660000|2021-10-27 10:31:00|569.5||569.5||569.5||569.5||0
1635330670000|2021-10-27 10:31:10|569.3|569.3|569|568.8|569.3|569.3|569|568.7|9676
1635330680000|2021-10-27 10:31:20|569.1||569.1||569.1||569.1||0
1635330690000|2021-10-27 10:31:30|569|569|569.1|568.8|569.1|569|569|568.8|103
1635330720000|2021-10-27 10:32:00|569.2|568.9|569.1|568.8|569.2|568.9|569.1|568.8|1200
1635330730000|2021-10-27 10:32:10|569||569||569||569||0
1635330750000|2021-10-27 10:32:30|569.1||569.1||569.1||569.1||0
1635330770000|2021-10-27 10:32:50||568.9||568.9||568.9||568.9|0
1635330780000|2021-10-27 10:33:00|569.2|569|569.2|568.9|569.3|569|569.2|568.9|200
1635330790000|2021-10-27 10:33:10|569.1|568.8|569.1|568.8|569.1|568.8|569|568.8|985
1635330800000|2021-10-27 10:33:20|569||569||569||569||0
1635330810000|2021-10-27 10:33:30|568.9|568.7|568.9|568.6|568.9|568.7|568.8|568.6|422
1635330820000|2021-10-27 10:33:40|568.8||568.8||568.8||568.8||0
1635330830000|2021-10-27 10:33:50|568.7|568.5|568.6|568.3|568.8|568.5|568.6|568.3|321
1635330840000|2021-10-27 10:34:00|568.5|568.2|568.5|568.3|568.6|568.4|568.5|568.1|569
1635330850000|2021-10-27 10:34:10|568.7|568.4|568.8|568.6|568.8|568.6|568.6|568.3|1138
1635330870000|2021-10-27 10:34:30|569|568.7|569|568.7|569|568.7|569|568.7|100
1635330910000|2021-10-27 10:35:10|568.9|568.6|568.9|568.6|568.9|568.6|568.8|568.6|1144
1635330920000|2021-10-27 10:35:20|568.8||568.8||568.8||568.8||0
1635330930000|2021-10-27 10:35:30|568.9|568.7|569|568.7|569|568.9|568.9|568.7|2414
1635330950000|2021-10-27 10:35:50|569.1|568.8|569.2|568.8|569.2|568.9|569.1|568.7|1217
1635330960000|2021-10-27 10:36:00|569|568.7|568.9|568.6|569|568.7|568.9|568.6|0
1635330990000|2021-10-27 10:36:30|569|568.7|568.7|568.4|569|568.7|568.7|568.4|2944
1635331000000|2021-10-27 10:36:40|568.8|568.5|568.8|568.6|568.8|568.6|568.7|568.5|2135
1635331010000|2021-10-27 10:36:50|568.7|568.5|568.6|568.4|568.7|568.6|568.6|568.4|3
1635331020000|2021-10-27 10:37:00|568.7|568.3|568.6|568.3|568.7|568.6|568.6|568.3|107
1635331030000|2021-10-27 10:37:10|568.7|568.4|568.7|568.4|568.7|568.6|568.6|568.4|204
1635331050000|2021-10-27 10:37:30|568.6|568.3|568.6|568.3|568.6|568.3|568.6|568.3|0
1635331080000|2021-10-27 10:38:00|568.5|568.2|568.5|568.3|568.5|568.3|568.5|568.2|0
1635331110000|2021-10-27 10:38:30|568.4|568.2|568.3|568.1|568.4|568.2|568.3|568.1|661
1635331120000|2021-10-27 10:38:40|568.2|568|568.4|568.1|568.4|568.1|568.2|568|663
1635331130000|2021-10-27 10:38:50|568.3||568.3||568.3||568.3||0
1635331140000|2021-10-27 10:39:00|||||||||200
1635331150000|2021-10-27 10:39:10|568.2|568|568|567.7|568.2|568|568|567.6|3119
1635331170000|2021-10-27 10:39:30|568.1|567.8|567.9|567.6|568.1|567.9|567.9|567.6|2477
1635331180000|2021-10-27 10:39:40|567.8|567.5|567.9|567.6|567.9|567.7|567.6|567.4|1069
1635331200000|2021-10-27 10:40:00|567.8|567.5|567.8|567.4|567.8|567.5|567.8|567.4|0
1635331210000|2021-10-27 10:40:10||567.5||567.5||567.5||567.5|0
1635331230000|2021-10-27 10:40:30|567.7|567.6|567.7|567.4|567.9|567.6|567.7|567.4|400
1635331240000|2021-10-27 10:40:40|567.8|567.7|567.6|567.4|567.8|567.7|567.5|567.2|10790
1635331250000|2021-10-27 10:40:50|567.7|567.5|567.9|567.7|567.9|567.8|567.7|567.5|653
1635331260000|2021-10-27 10:41:00|567.7|567.6|567.6|567.2|567.7|567.6|567.6|567.2|1903
1635331280000|2021-10-27 10:41:20|567.7|567.3|567.7|567.4|567.7|567.5|567.7|567.3|1338
1635331290000|2021-10-27 10:41:30|567.6|567.3|567.6|567.3|567.6|567.3|567.6|567.3|0
1635331320000|2021-10-27 10:42:00|567.7|567.4|567.7|567.4|567.7|567.4|567.7|567.4|0
1635331330000|2021-10-27 10:42:10|567.8|567.5|567.9|567.6|567.9|567.6|567.8|567.5|1126
1635331340000|2021-10-27 10:42:20|567.8|567.5|567.8|567.5|567.8|567.5|567.8|567.5|0
1635331350000|2021-10-27 10:42:30|567.9|567.6|567.9|567.6|567.9|567.6|567.9|567.6|0
1635331360000|2021-10-27 10:42:40|567.8||567.9||567.9||567.8||0
1635331370000|2021-10-27 10:42:50||567.7||567.6||567.7||567.6|0
1635331380000|2021-10-27 10:43:00|567.8||567.8||567.8||567.8||0
1635331390000|2021-10-27 10:43:10|567.9|567.5|567.9|567.6|568|567.6|567.9|567.5|80
1635331420000|2021-10-27 10:43:40|568|567.7|568|567.7|568|567.8|568|567.7|0
1635331430000|2021-10-27 10:43:50|567.9|567.8|568.2|567.9|568.2|568|567.9|567.6|2795
1635331440000|2021-10-27 10:44:00|568.3|568|568.2|567.8|568.3|568|568.2|567.8|3
1635331460000|2021-10-27 10:44:20|568.1|567.9|568.1|567.8|568.1|568|568.1|567.8|329
1635331470000|2021-10-27 10:44:30|568|567.7|567.7|567.6|568|567.7|567.7|567.5|1402
1635331480000|2021-10-27 10:44:40|567.8||567.8||567.8||567.8||0
1635331490000|2021-10-27 10:44:50|567.7|567.5|567.7|567.5|567.7|567.5|567.7|567.5|6
1635331500000|2021-10-27 10:45:00|567.6|567.4|567.9|567.6|567.9|567.6|567.6|567.2|529
1635331510000|2021-10-27 10:45:10|567.8|567.5|567.8|567.6|567.8|567.6|567.8|567.5|0
1635331520000|2021-10-27 10:45:20|||||||||180
1635331540000|2021-10-27 10:45:40|567.9||567.9||567.9||567.9||0
1635331560000|2021-10-27 10:46:00|567.8||567.8||567.8||567.8||0
1635331590000|2021-10-27 10:46:30|567.6|567.5|567.4|567.1|567.6|567.5|567.3|566.9|1032
1635331600000|2021-10-27 10:46:40|567.3|567.2|567.3|567|567.3|567.2|567.3|567|33
1635331610000|2021-10-27 10:46:50|567.2|566.9|567.2|567.1|567.3|567.1|567.2|566.9|0
1635331620000|2021-10-27 10:47:00|567.3|567.2|567.4|567.2|567.5|567.2|567.3|567.2|2437
1635331630000|2021-10-27 10:47:10|567.5||567.4||567.5||567.4||1000
1635331640000|2021-10-27 10:47:20||567.1||567.1||567.1||567.1|0
1635331660000|2021-10-27 10:47:40|||||||||150
1635331670000|2021-10-27 10:47:50||567.2||567.2||567.2||567.2|25
1635331680000|2021-10-27 10:48:00|567.3|567.1|567.1|566.8|567.4|567.1|566.9|566.6|2855
1635331690000|2021-10-27 10:48:10|567.2|566.9|567.2|566.9|567.2|567|567.1|566.9|2700
1635331730000|2021-10-27 10:48:50|567.1||567||567.1||567||0
1635331740000|2021-10-27 10:49:00|566.9|566.8|566.7|566.5|566.9|566.8|566.7|566.5|11892
1635331770000|2021-10-27 10:49:30|566.8|566.6|567|566.7|567|566.7|566.8|566.6|72
1635331780000|2021-10-27 10:49:40|567.1|566.8|566.9|566.7|567.1|566.9|566.9|566.7|13
1635331790000|2021-10-27 10:49:50|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|1072
1635331820000|2021-10-27 10:50:20|566.7||566.8||566.8||566.7||0
1635331870000|2021-10-27 10:51:10|566.9|566.7|567.1|566.8|567.1|566.9|566.9|566.7|1943
1635331880000|2021-10-27 10:51:20|566.8|566.7|567|566.7|567.1|566.7|566.8|566.7|1140
1635331910000|2021-10-27 10:51:50|567.1|566.8|567.1|566.7|567.2|566.9|567.1|566.7|350
1635331920000|2021-10-27 10:52:00|567|566.6|566.9|566.6|567|566.6|566.8|566.6|333
1635331930000|2021-10-27 10:52:10|566.8|566.5|566.8|566.6|566.8|566.7|566.7|566.4|10319
1635331940000|2021-10-27 10:52:20|566.9||566.9||566.9||566.9||0
1635331960000|2021-10-27 10:52:40|566.8|566.5|566.7|566.4|566.8|566.5|566.6|566.4|1381
1635331970000|2021-10-27 10:52:50|566.6|566.5|566.8|566.5|566.8|566.5|566.6|566.5|0
1635331980000|2021-10-27 10:53:00|566.7|566.4|566.8|566.6|566.8|566.6|566.7|566.4|3000
1635332000000|2021-10-27 10:53:20|566.9|566.7|567|566.7|567|566.7|566.9|566.7|0
1635332010000|2021-10-27 10:53:30||566.8||566.8||566.8||566.8|0
1635332020000|2021-10-27 10:53:40|567.1|566.9|567.1|566.9|567.1|566.9|567.1|566.9|423
1635332060000|2021-10-27 10:54:20|567.2|567|567.2|567|567.2|567|567.2|567|657
1635332080000|2021-10-27 10:54:40|567.3|567.1|567.1|566.8|567.4|567.2|566.9|566.6|6866
1635332100000|2021-10-27 10:55:00|567.2|566.9|567.2|567|567.3|567|567.1|566.8|1339
1635332110000|2021-10-27 10:55:10|567.3||567.3||567.3||567.3||0
1635332140000|2021-10-27 10:55:40|567.2||567.2||567.2||567.2||0
1635332150000|2021-10-27 10:55:50|567.1|566.9|567|566.9|567.2|567|567|566.9|824
1635332160000|2021-10-27 10:56:00|567.1|567|567.4|567.2|567.4|567.2|567.1|566.9|4061
1635332170000|2021-10-27 10:56:10|567.5|567.3|567.4|567.2|567.6|567.4|567.3|567.2|3357
1635332180000|2021-10-27 10:56:20|567.3|567.1|567.2|566.9|567.3|567.2|567.1|566.9|3200
1635332190000|2021-10-27 10:56:30|567.1|567|567|566.8|567.1|567|566.9|566.8|119
1635332200000|2021-10-27 10:56:40|567.1||567.1||567.1||567.1||0
1635332220000|2021-10-27 10:57:00||566.9||566.9||566.9||566.9|0
1635332230000|2021-10-27 10:57:10|567.2||567.2||567.2||567.2||800
1635332250000|2021-10-27 10:57:30||567||567||567||567|0
1635332260000|2021-10-27 10:57:40||566.9||567||567||566.9|20
1635332280000|2021-10-27 10:58:00|567.1|566.9|567.2|567|567.2|567|567|566.9|133
1635332320000|2021-10-27 10:58:40|||||||||10
1635332340000|2021-10-27 10:59:00|||||||||1
1635332350000|2021-10-27 10:59:10|567.3|567.1|567.2|567|567.4|567.2|567.2|567|3196
1635332380000|2021-10-27 10:59:40|567.3|567.1|567.6|567.4|567.6|567.4|567.3|567.1|3042
1635332390000|2021-10-27 10:59:50|567.5||567.5||567.5||567.5||0
1635332520000|2021-10-27 11:02:00|567.4|567|567.4|567.2|567.5|567.3|567.3|567|2004
1635332530000|2021-10-27 11:02:10|567.5|567.3|567.6|567.3|567.6|567.4|567.5|567.3|714
1635332540000|2021-10-27 11:02:20|567.5|567.2|567.5|567.2|567.5|567.3|567.5|567.2|0
1635332550000|2021-10-27 11:02:30|567.6|567.3|567.6|567.3|567.6|567.3|567.6|567.3|0
1635332560000|2021-10-27 11:02:40|567.7|567.4|567.8|567.6|567.8|567.6|567.7|567.4|23574
1635332570000|2021-10-27 11:02:50|567.7|567.5|567.5|567.3|567.7|567.5|567.5|567.3|2568
1635332580000|2021-10-27 11:03:00|567.4|567.4|567.7|567.4|567.7|567.5|567.4|567.3|806
1635332590000|2021-10-27 11:03:10||567.5||567.5||567.5||567.5|0
1635332600000|2021-10-27 11:03:20|567.8|567.4|568|567.7|568.1|567.7|567.8|567.4|411
1635332610000|2021-10-27 11:03:30|567.9|567.8|567.8|567.5|568|567.8|567.8|567.5|1339
1635332620000|2021-10-27 11:03:40|567.7|567.4|567.7|567.4|567.7|567.4|567.7|567.4|0
1635332640000|2021-10-27 11:04:00|567.6|567.3|567.6|567.3|567.6|567.3|567.5|567.2|14
1635332650000|2021-10-27 11:04:10|567.5|567.2|567.4|567.2|567.5|567.2|567.3|567.1|661
1635332660000|2021-10-27 11:04:20|567.5|567.3|567.6|567.3|567.6|567.3|567.5|567.3|0
1635332670000|2021-10-27 11:04:30|567.5|567.2|567.7|567.4|567.7|567.4|567.5|567.2|0
1635332700000|2021-10-27 11:05:00|567.6|567.3|567.4|567.2|567.6|567.3|567.3|567.2|0
1635332740000|2021-10-27 11:05:40|567.3|567.1|567.3|567|567.3|567.1|567.2|567|342
1635332750000|2021-10-27 11:05:50|567.4|567.1|567.4|567.1|567.4|567.1|567.4|567.1|0
1635332760000|2021-10-27 11:06:00|567.5|567.3|567.4|567.2|567.5|567.3|567.4|567.2|50
1635332770000|2021-10-27 11:06:10|567.5|567.3|567.6|567.3|567.6|567.3|567.5|567.3|0
1635332780000|2021-10-27 11:06:20|567.5|567.4|567.5|567.3|567.5|567.4|567.5|567.3|39
1635332790000|2021-10-27 11:06:30|567.4|567.2|567.3|567|567.4|567.2|567.3|567|0
1635332800000|2021-10-27 11:06:40|567.2||567.2||567.2||567.2||0
1635332810000|2021-10-27 11:06:50|567.1|566.9|566.9|566.6|567.1|566.9|566.9|566.5|2211
1635332820000|2021-10-27 11:07:00|567|566.7|567|566.7|567|566.8|566.9|566.7|746
1635332830000|2021-10-27 11:07:10|566.9|566.6|566.8|566.5|566.9|566.6|566.6|566.3|2000
1635332840000|2021-10-27 11:07:20|566.9|566.8|566.8|566.6|566.9|566.8|566.8|566.5|4000
1635332850000|2021-10-27 11:07:30|566.9|566.8|566.7|566.6|566.9|566.8|566.7|566.6|4374
1635332860000|2021-10-27 11:07:40|566.6|566.5|566.7|566.4|566.7|566.5|566.6|566.4|1038
1635332880000|2021-10-27 11:08:00|566.6||566.7||566.7||566.6||0
1635332890000|2021-10-27 11:08:10||566.5||566.5||566.5||566.5|0
1635332910000|2021-10-27 11:08:30|566.8|566.6|567|566.8|567|566.8|566.8|566.5|1900
1635332920000|2021-10-27 11:08:40|567.1|566.9|567.4|567.2|567.5|567.2|567.1|566.8|124
1635332930000|2021-10-27 11:08:50|567.3|567.1|567.3|567|567.3|567.1|567.3|567|0
1635332940000|2021-10-27 11:09:00|567.2|566.9|567|566.8|567.2|566.9|567|566.8|339
1635332960000|2021-10-27 11:09:20|567.1|566.9|567.1|566.9|567.1|566.9|567.1|566.9|0
1635332970000|2021-10-27 11:09:30|567.2|566.8|567.3|566.9|567.3|566.9|567.2|566.8|0
1635333000000|2021-10-27 11:10:00|567.4|567|567.4|567.1|567.5|567.1|567.4|567|0
1635333020000|2021-10-27 11:10:20|567.3|567|567.3|567.1|567.3|567.1|567.3|567|0
1635333030000|2021-10-27 11:10:30||567||567.1||567.1||567|0
1635333050000|2021-10-27 11:10:50|567.4|567.2|567.5|567.3|567.5|567.4|567.4|567.2|1257
1635333070000|2021-10-27 11:11:10|567.4||567.5||567.5||567.4||0
1635333100000|2021-10-27 11:11:40|567.6|567.4|567.5|567.3|567.6|567.4|567.5|567.3|1683
1635333110000|2021-10-27 11:11:50|567.6|567.4|567.8|567.6|567.8|567.6|567.6|567.4|35
1635333120000|2021-10-27 11:12:00|567.9||567.9||567.9||567.9||0
1635333130000|2021-10-27 11:12:10|568|567.7|568|567.7|568.1|567.7|567.9|567.6|0
1635333140000|2021-10-27 11:12:20|568.1||568||568.1||568||0
1635333150000|2021-10-27 11:12:30|568.1|567.8|568.1|567.7|568.2|567.8|568.1|567.7|0
1635333170000|2021-10-27 11:12:50|568|567.8|568.1|567.8|568.1|567.8|568|567.8|350
1635333180000|2021-10-27 11:13:00|568.2||568.2||568.2||568.2||0
1635333190000|2021-10-27 11:13:10|568.1|567.9|568.4|568.1|568.6|568.1|568.1|567.9|4100
1635333200000|2021-10-27 11:13:20|568.5|568.2|568.5|568.3|568.6|568.3|568.5|568.2|1075
1635333210000|2021-10-27 11:13:30|568.4|568.2|568.7|568.5|568.7|568.5|568.4|568.2|8468
1635333220000|2021-10-27 11:13:40|568.8|568.4|568.5|568.2|568.9|568.5|568.4|568.2|1932
1635333240000|2021-10-27 11:14:00|568.4||568.5||568.5||568.4||0
1635333250000|2021-10-27 11:14:10|568.4|568.1|568.4|568.1|568.4|568.1|568.3|568.1|1522
1635333260000|2021-10-27 11:14:20|568.5|568.2|568.5|568.2|568.5|568.2|568.5|568.2|0
1635333270000|2021-10-27 11:14:30|568.4|568.1|568.9|568.5|569|568.8|568.3|568.1|4628
1635333280000|2021-10-27 11:14:40|569|568.6|569|568.6|569|568.6|568.9|568.5|350
1635333290000|2021-10-27 11:14:50|568.9|568.7|568.8|568.5|568.9|568.7|568.8|568.5|1834
1635333310000|2021-10-27 11:15:10||568.6||568.6||568.6||568.6|0
1635333320000|2021-10-27 11:15:20|568.9||568.9||568.9||568.9||0
1635333330000|2021-10-27 11:15:30|569|568.7|569|568.7|569|568.8|569|568.7|986
1635333340000|2021-10-27 11:15:40|568.9||568.9||568.9||568.9||0
1635333360000|2021-10-27 11:16:00|568.8|568.6|568.7|568.2|568.9|568.6|568.5|568.2|3231
1635333370000|2021-10-27 11:16:10|568.8|568.3|568.8|568.4|568.8|568.4|568.8|568.3|0
1635333390000|2021-10-27 11:16:30|568.7||568.8||568.8||568.7||0
1635333400000|2021-10-27 11:16:40|568.7|568.3|568.7|568.3|568.7|568.3|568.7|568.3|0
1635333410000|2021-10-27 11:16:50|568.6||568.6||568.6||568.5||0
1635333420000|2021-10-27 11:17:00|568.5||568.5||568.5||568.5||0
1635333440000|2021-10-27 11:17:20|568.4|568.2|568.5|568.1|568.5|568.2|568.3|568|253
1635333460000|2021-10-27 11:17:40|568.4|568|568.4|568.1|568.4|568.1|568.3|568|0
1635333470000|2021-10-27 11:17:50|568.3|568|568.2|568|568.3|568|568.2|568|0
1635333490000|2021-10-27 11:18:10|568.3||568.3||568.3||568.3||0
1635333530000|2021-10-27 11:18:50|568.2|568.1|568.3|568.1|568.4|568.2|568.2|568|988
1635333540000|2021-10-27 11:19:00|568.4|568|568.4|568.1|568.4|568.1|568.3|567.9|2802
1635333550000|2021-10-27 11:19:10|568.3|568|568.3|567.8|568.3|568|568.2|567.8|988
1635333560000|2021-10-27 11:19:20||567.9||567.9||567.9||567.9|0
1635333570000|2021-10-27 11:19:30|568.4|568|568.5|568.2|568.5|568.2|568.2|568|4522
1635333580000|2021-10-27 11:19:40|568.6|568.3|568.9|568.5|568.9|568.6|568.6|568.3|1942
1635333590000|2021-10-27 11:19:50|568.8|568.6|568.8|568.6|568.9|568.6|568.7|568.5|2495
1635333600000|2021-10-27 11:20:00|568.9|568.5|568.7|568.5|568.9|568.5|568.7|568.5|0
1635333610000|2021-10-27 11:20:10|568.8||568.9||568.9||568.8||0
1635333640000|2021-10-27 11:20:40|569|568.6|568.9|568.6|569|568.6|568.9|568.6|350
1635333650000|2021-10-27 11:20:50|569|568.5|569|568.6|569|568.6|568.9|568.5|0
1635333660000|2021-10-27 11:21:00|568.9||568.9||568.9||568.9||0
1635333670000|2021-10-27 11:21:10|568.8|568.5|568.7|568.2|568.8|568.5|568.6|568.2|1112
1635333690000|2021-10-27 11:21:30||568.3||568.3||568.3||568.3|0
1635333700000|2021-10-27 11:21:40|568.6|568.2|568.5|568.2|568.6|568.2|568.5|568.2|0
1635333720000|2021-10-27 11:22:00|568.6|568.3|568.8|568.5|568.8|568.6|568.6|568.3|987
1635333730000|2021-10-27 11:22:10|568.7|568.4|568.7|568.4|568.7|568.5|568.6|568.3|499
1635333740000|2021-10-27 11:22:20|568.6|568.5|568.7|568.4|568.7|568.5|568.6|568.4|106
1635333750000|2021-10-27 11:22:30|568.8|568.5|568.8|568.5|568.8|568.5|568.8|568.5|0
1635333770000|2021-10-27 11:22:50|568.9|568.6|569|568.7|569|568.7|568.9|568.6|1085
1635333790000|2021-10-27 11:23:10||568.8||568.8||568.8||568.8|50
1635333800000|2021-10-27 11:23:20|569.1|568.9|569.1|568.8|569.2|569.1|569|568.8|15246
1635333830000|2021-10-27 11:23:50|569.2|568.7|569.2|568.8|569.2|568.8|569.2|568.7|0
1635333850000|2021-10-27 11:24:10|569.1|568.9|569.1|568.8|569.1|569|569.1|568.8|0
1635333870000|2021-10-27 11:24:30|569|568.9|569|568.9|569|568.9|569|568.9|0
1635333890000|2021-10-27 11:24:50||568.8||568.7||568.8||568.7|12
1635333900000|2021-10-27 11:25:00|568.9|568.8|569|568.8|569|568.8|568.9|568.8|8
1635333930000|2021-10-27 11:25:30|569.1|568.9|569.2|568.9|569.2|568.9|569.1|568.8|125
1635333940000|2021-10-27 11:25:40|569.1||569.2||569.2||569.1||0
1635333950000|2021-10-27 11:25:50|569.1||569.2||569.2||569.1||0
1635333960000|2021-10-27 11:26:00|569.1|568.8|569.1|568.8|569.2|569|569.1|568.7|81
1635333970000|2021-10-27 11:26:10|569|568.7|569|568.7|569|568.7|569|568.7|0
1635333990000|2021-10-27 11:26:30|568.9|568.6|569|568.7|569|568.7|568.9|568.5|0
1635334000000|2021-10-27 11:26:40|568.9|568.6|569|568.7|569|568.7|568.9|568.6|0
1635334030000|2021-10-27 11:27:10|569.1|568.8|569.1|568.8|569.1|568.9|569.1|568.8|650
1635334100000|2021-10-27 11:28:20|569.2|568.9|569|568.8|569.4|569.2|569|568.8|4426
1635334130000|2021-10-27 11:28:50|568.9|568.7|569|568.7|569|568.7|568.9|568.7|0
1635334140000|2021-10-27 11:29:00|568.9|568.8|569|568.7|569.2|568.9|568.9|568.7|3540
1635334190000|2021-10-27 11:29:50|568.9||569||569||568.9||45
1635334200000|2021-10-27 11:30:00||568.8||568.7||568.8||568.7|300
1635334210000|2021-10-27 11:30:10|568.9||569||569||568.9||0
1635334220000|2021-10-27 11:30:20|569.1|568.8|568.9|568.7|569.1|568.8|568.9|568.7|150
1635334230000|2021-10-27 11:30:30|569||569||569||569||0
1635334240000|2021-10-27 11:30:40|569.1|568.8|568.9|568.7|569.1|568.8|568.8|568.7|0
1635334250000|2021-10-27 11:30:50|569|568.6|568.9|568.7|569|568.7|568.7|568.6|2717
1635334260000|2021-10-27 11:31:00||568.6||568.6||568.6||568.6|454
1635334290000|2021-10-27 11:31:30||568.7||568.7||568.7||568.6|0
1635334380000|2021-10-27 11:33:00|568.8||568.9||568.9||568.8||0
1635334390000|2021-10-27 11:33:10|569|568.8|569|568.8|569|568.8|569|568.8|16
1635334400000|2021-10-27 11:33:20||568.7||568.7||568.7||568.7|0
1635334410000|2021-10-27 11:33:30|568.9|568.6|568.8|568.4|568.9|568.6|568.7|568.3|3764
1635334440000|2021-10-27 11:34:00||568.3||568.4||568.4||568.3|0
1635334450000|2021-10-27 11:34:10|568.9|568.3|568.8|568.5|568.9|568.8|568.8|568.3|4600
1635334470000|2021-10-27 11:34:30||568.6||568.5||568.6||568.5|160
1635334490000|2021-10-27 11:34:50|568.9|568.6|568.9|568.6|568.9|568.6|568.9|568.6|0
1635334520000|2021-10-27 11:35:20|569|568.7|569|568.7|569|568.8|569|568.7|306
1635334530000|2021-10-27 11:35:30|568.9|568.6|568.9|568.6|568.9|568.6|568.9|568.6|0
1635334540000|2021-10-27 11:35:40|568.8|568.5|568.7|568.5|568.8|568.5|568.7|568.5|0
1635334550000|2021-10-27 11:35:50|568.6|568.4|568.5|568.2|568.6|568.4|568.5|568.2|3837
1635334560000|2021-10-27 11:36:00|568.4|568.1|568.2|568|568.4|568.1|568.2|568|6474
1635334570000|2021-10-27 11:36:10||567.9||567.9||567.9||567.9|0
1635334590000|2021-10-27 11:36:30||568||568||568||568|0
1635334600000|2021-10-27 11:36:40|568.1||568.2||568.2||568.1||0
1635334610000|2021-10-27 11:36:50|568.3||568.3||568.3||568.3||0
1635334640000|2021-10-27 11:37:20|568.2|568.1|568.1|567.9|568.2|568.1|568.1|567.9|82
1635334650000|2021-10-27 11:37:30|568.2||568.1||568.2||568.1||0
1635334680000|2021-10-27 11:38:00||568||568||568||568|0
1635334690000|2021-10-27 11:38:10|568.4|568.1|568.4|568.1|568.5|568.2|568.2|568|13377
1635334700000|2021-10-27 11:38:20|568.5|568.2|568.5|568.2|568.5|568.2|568.5|568.2|0
1635334710000|2021-10-27 11:38:30|568.6|568.3|568.7|568.4|568.7|568.4|568.6|568.3|0
1635334720000|2021-10-27 11:38:40|568.8||568.8||568.8||568.7||0
1635334730000|2021-10-27 11:38:50|568.7||568.7||568.7||568.7||0
1635334740000|2021-10-27 11:39:00||568.5||568.5||568.5||568.5|0
1635334790000|2021-10-27 11:39:50|568.8|568.6|568.6|568.3|568.9|568.7|568.6|568.3|3382
1635334800000|2021-10-27 11:40:00|568.5|568.4|568.7|568.4|568.7|568.5|568.5|568.4|260
1635334810000|2021-10-27 11:40:10|568.8|568.5|568.7|568.4|568.8|568.5|568.6|568.4|2127
1635334820000|2021-10-27 11:40:20|568.6|568.3|568.7|568.4|568.8|568.4|568.6|568.3|0
1635334830000|2021-10-27 11:40:30||568.3||568.3||568.3||568.3|0
1635334850000|2021-10-27 11:40:50||568.4||568.4||568.4||568.4|0
1635334890000|2021-10-27 11:41:30|568.6|568.3|568.4|568.2|568.6|568.3|568.4|568.2|370
1635334900000|2021-10-27 11:41:40|568.3|568.1|568.4|568.1|568.4|568.1|568.3|568|2406
1635334940000|2021-10-27 11:42:20|568.3|568|568.3|568|568.3|568.2|568.1|568|1961
1635334950000|2021-10-27 11:42:30||568.1||568||568.1||568|0
1635334960000|2021-10-27 11:42:40|568.4|568.1|568.4|568.2|568.4|568.2|568.4|568.1|1030
1635335010000|2021-10-27 11:43:30||568.3||568.1||568.3||568.1|590
1635335020000|2021-10-27 11:43:40|568.3||568.3||568.3||568.3||0
1635335030000|2021-10-27 11:43:50|568.2|568.2|568.2|567.9|568.3|568.2|568.1|567.8|2034
1635335040000|2021-10-27 11:44:00|568.3|568|568.4|568.3|568.4|568.3|568.3|568|1382
1635335050000|2021-10-27 11:44:10|568.5|568.2|568.5|568.3|568.6|568.4|568.5|568.2|3886
1635335060000|2021-10-27 11:44:20|568.6|568.4|568.7|568.4|568.8|568.4|568.6|568.3|350
1635335080000|2021-10-27 11:44:40|568.6|568.3|568.4|568.2|568.6|568.3|568.3|568.2|147
1635335090000|2021-10-27 11:44:50|568.5|568.3|568.9|568.7|568.9|568.8|568.5|568.3|4576
1635335100000|2021-10-27 11:45:00|568.8|568.6|568.9|568.6|568.9|568.6|568.8|568.6|989
1635335110000|2021-10-27 11:45:10|569|568.7|569|568.8|569|568.9|569|568.7|83
1635335120000|2021-10-27 11:45:20|568.9|568.7|568.8|568.6|568.9|568.7|568.8|568.6|2381
1635335140000|2021-10-27 11:45:40|568.7|568.5|569|568.8|569|568.9|568.6|568.4|3771
1635335150000|2021-10-27 11:45:50|568.9||568.9||568.9||568.9||0
1635335160000|2021-10-27 11:46:00|569|568.9|569|568.8|569|568.9|569|568.8|1683
1635335170000|2021-10-27 11:46:10||568.9||568.8||568.9||568.8|332
1635335230000|2021-10-27 11:47:10||568.9||568.8||568.9||568.8|327
1635335240000|2021-10-27 11:47:20|569.1|568.9|569.1|568.9|569.2|568.9|569|568.8|1000
1635335250000|2021-10-27 11:47:30|569.2||569.2||569.2||569.1||0
1635335260000|2021-10-27 11:47:40|569.1||569.2||569.2||569.1||0
1635335280000|2021-10-27 11:48:00|569.1||569.2||569.2||569.1||0
1635335290000|2021-10-27 11:48:10|569.1||569.2||569.2||569.1||0
1635335300000|2021-10-27 11:48:20|569.1|569|569.2|568.9|569.2|569|569.1|568.9|0
1635335320000|2021-10-27 11:48:40|569.1|569|569.2|569|569.2|569|569.1|569|0
1635335330000|2021-10-27 11:48:50||568.9||568.9||568.9||568.9|0
1635335350000|2021-10-27 11:49:10|569.1||569.2||569.2||569.1||0
1635335370000|2021-10-27 11:49:30|569.3|569|569.3|569|569.3|569|569.3|569|0
1635335380000|2021-10-27 11:49:40||569.1||569.1||569.1||569.1|0
1635335410000|2021-10-27 11:50:10|||||||||200
1635335440000|2021-10-27 11:50:40|569|568.9|569.2|568.9|569.3|569|569|568.9|12000
1635335460000|2021-10-27 11:51:00|569.1|568.8|568.9|568.6|569.1|568.8|568.8|568.6|2076
1635335470000|2021-10-27 11:51:10|568.8|568.5|568.7|568.4|568.8|568.6|568.4|568.1|5918
1635335480000|2021-10-27 11:51:20|568.6|568.5|568.7|568.4|568.7|568.5|568.6|568.4|0
1635335490000|2021-10-27 11:51:30|568.8|568.5|569|568.7|569|568.7|568.8|568.5|142
1635335510000|2021-10-27 11:51:50|568.9||568.9||568.9||568.9||0
1635335530000|2021-10-27 11:52:10|569||569||569||569||0
1635335540000|2021-10-27 11:52:20|569.1|568.8|569.1|568.8|569.1|568.8|569.1|568.8|0
1635335560000|2021-10-27 11:52:40|569.2|568.9|569|568.8|569.4|569.1|569|568.8|2641
1635335570000|2021-10-27 11:52:50|568.9|568.7|568.9|568.7|568.9|568.7|568.9|568.7|600
1635335610000|2021-10-27 11:53:30|568.8|568.6|568.6|568.3|568.8|568.6|568.6|568.3|10
1635335620000|2021-10-27 11:53:40|568.5|568.2|568.5|568.3|568.5|568.3|568.4|568.2|1843
1635335630000|2021-10-27 11:53:50|568.4|568.2|568.4|568.1|568.5|568.2|568.2|568|12
1635335640000|2021-10-27 11:54:00|568.3|568|568.4|568.1|568.4|568.2|568.1|567.8|9974
1635335680000|2021-10-27 11:54:40||568.2||568.2||568.2||568.2|0
1635335690000|2021-10-27 11:54:50|568.5|568.1|568.5|568.2|568.5|568.3|568.4|568.1|5200
1635335700000|2021-10-27 11:55:00|568.4|568.3|568.6|568.2|568.7|568.5|568.4|568.2|956
1635335720000|2021-10-27 11:55:20|568.5|568.1|568.2|567.9|568.5|568.1|568.1|567.9|640
1635335740000|2021-10-27 11:55:40|568.3|568|568.3|568.1|568.3|568.1|568.3|568|0
1635335750000|2021-10-27 11:55:50|568.2|568|568.3|568|568.3|568|568.1|567.9|33
1635335760000|2021-10-27 11:56:00|568.2|567.9|568.2|567.9|568.2|567.9|568.2|567.9|0
1635335770000|2021-10-27 11:56:10||567.8||567.8||567.8||567.8|0
1635335800000|2021-10-27 11:56:40|568.1|567.7|568.3|568|568.3|568|567.8|567.6|2055
1635335820000|2021-10-27 11:57:00|568.4||568.4||568.4||568.4||0
1635335840000|2021-10-27 11:57:20|568.5|568.1|568.7|568.4|568.7|568.4|568.5|568.1|0
1635335850000|2021-10-27 11:57:30|568.6||568.6||568.6||568.6||0
1635335860000|2021-10-27 11:57:40|568.5||568.7||568.7||568.5||88
1635335880000|2021-10-27 11:58:00|568.8|568.5|568.9|568.6|568.9|568.6|568.8|568.5|988
1635335890000|2021-10-27 11:58:10|568.8|568.4|568.6|568.4|568.8|568.4|568.6|568.4|8500
1635335900000|2021-10-27 11:58:20|568.5|568.3|568.5|568.2|568.6|568.4|568.4|568.2|486
1635335930000|2021-10-27 11:58:50|568.4|568.1|568.2|567.9|568.4|568.1|568.2|567.9|300
1635335940000|2021-10-27 11:59:00|568.3|568|568.4|568.1|568.4|568.1|568.3|568|0
1635335950000|2021-10-27 11:59:10||568||568||568||568|0
1635335960000|2021-10-27 11:59:20|568.5|568.1|568.5|568.2|568.5|568.3|568.5|568.1|1336
1635335980000|2021-10-27 11:59:40|568.4|568.1|568.4|568.1|568.4|568.1|568.4|568.1|0
1635335990000|2021-10-27 11:59:50|568.3|568|568.3|568|568.3|568|568.3|568|0
1635336000000|2021-10-27 12:00:00|568.4|568.1|568.4|568.1|568.4|568.1|568.4|568.1|0
1635336010000|2021-10-27 12:00:10|568.5|568.2|568.6|568.4|568.7|568.5|568.4|568.2|1667
1635336020000|2021-10-27 12:00:20|568.5|568.3|568.5|568.2|568.5|568.3|568.5|568.2|3
1635336040000|2021-10-27 12:00:40||568.3||568.3||568.3||568.3|0
1635336050000|2021-10-27 12:00:50|568.6|568.2|568.5|568.2|568.6|568.2|568.5|568.1|0
1635336060000|2021-10-27 12:01:00|568.4|568.1|568.5|568.1|568.5|568.1|568.4|568.1|29
1635336070000|2021-10-27 12:01:10||568.2||568.2||568.2||568.2|0
1635336100000|2021-10-27 12:01:40|568.6|568.3|568.6|568.4|568.7|568.4|568.5|568.3|1667
1635336110000|2021-10-27 12:01:50|568.5|568.3|568.2|568|568.5|568.3|568.2|568|2696
1635336120000|2021-10-27 12:02:00|568.1|568.1|568.3|568|568.3|568.2|568.1|567.8|5300
1635336130000|2021-10-27 12:02:10|568.2|567.9|568.3|568|568.3|568|568.2|567.9|2000
1635336140000|2021-10-27 12:02:20|568.4|568.1|568.3|568|568.4|568.1|568.3|568|350
1635336210000|2021-10-27 12:03:30||568.1||568.1||568.2||568|155
1635336220000|2021-10-27 12:03:40|568.4|568.2|568.5|568.3|568.5|568.3|568.4|568.1|1307
1635336240000|2021-10-27 12:04:00||568.2||568.2||568.3||568.2|0
1635336270000|2021-10-27 12:04:30||568.3||568.2||568.3||568.2|0
1635336290000|2021-10-27 12:04:50|568.4|568.1|568.4|568.1|568.4|568.2|568.4|568.1|102
1635336300000|2021-10-27 12:05:00|568.3|568|568.3|568|568.3|568|568.3|568|0
1635336310000|2021-10-27 12:05:10||568.1||568.1||568.1||568.1|0
1635336350000|2021-10-27 12:05:50|568.4|568.2|568.5|568.2|568.5|568.2|568.4|568.2|372
1635336360000|2021-10-27 12:06:00|568.4|568.1|568.2|568|568.4|568.1|568.1|568|0
1635336380000|2021-10-27 12:06:20|568.3|568.1|568.3|568.1|568.3|568.1|568.2|568.1|0
1635336390000|2021-10-27 12:06:30||568||568.1||568.1||568|0
1635336400000|2021-10-27 12:06:40|568.2|568|568.1|567.9|568.2|568|568|567.9|413
1635336440000|2021-10-27 12:07:20||567.8||567.9||567.9||567.8|50
1635336450000|2021-10-27 12:07:30|568.2||568.2||568.2||568.2||0
1635336470000|2021-10-27 12:07:50|568.4|568|568.5|568.3|568.5|568.3|568.3|568|14815
1635336500000|2021-10-27 12:08:20|568.6|568.4|568.7|568.5|568.7|568.6|568.6|568.4|1665
1635336510000|2021-10-27 12:08:30|568.8|568.6|569.1|568.8|569.1|568.9|568.8|568.6|1586
1635336520000|2021-10-27 12:08:40|569|568.9|569|568.8|569|569|569|568.8|1335
1635336550000|2021-10-27 12:09:10|569.1||569.1||569.1||569.1||0
1635336560000|2021-10-27 12:09:20|569|568.9|569|568.8|569|568.9|569|568.8|0
1635336570000|2021-10-27 12:09:30|568.9|568.7|569|568.7|569|568.7|568.9|568.7|275
1635336580000|2021-10-27 12:09:40|568.9|568.6|568.8|568.5|568.9|568.6|568.7|568.4|0
1635336590000|2021-10-27 12:09:50|568.7||568.8||568.8||568.7||0
1635336600000|2021-10-27 12:10:00|568.9|568.6|568.9|568.6|568.9|568.7|568.8|568.6|678
1635336630000|2021-10-27 12:10:30|568.8|568.5|568.7|568.5|568.8|568.5|568.6|568.5|211
1635336640000|2021-10-27 12:10:40|568.6|568.4|568.6|568.3|568.6|568.4|568.4|568.2|14
1635336650000|2021-10-27 12:10:50||568.4||568.4||568.4||568.4|0
1635336660000|2021-10-27 12:11:00|568.5||568.7||568.7||568.5||0
1635336680000|2021-10-27 12:11:20|568.6|568.3|568.4|568.2|568.6|568.3|568.4|568.2|2
1635336690000|2021-10-27 12:11:30|568.3|568.1|568.6|568.3|568.6|568.3|568.3|568.1|2500
1635336700000|2021-10-27 12:11:40|568.5|568.2|568.5|568.2|568.5|568.2|568.5|568.2|0
1635336720000|2021-10-27 12:12:00|568.4|568.1|568.4|568.1|568.4|568.3|568.4|568.1|684
1635336730000|2021-10-27 12:12:10|568.3||568.4||568.4||568.3||0
1635336760000|2021-10-27 12:12:40|568.3||568.3||568.3||568.3||0
1635336770000|2021-10-27 12:12:50|568.2|568.2|568.4|568.2|568.4|568.2|568.2|568.1|8993
1635336780000|2021-10-27 12:13:00||568.1||568.2||568.2||568.1|0
1635336800000|2021-10-27 12:13:20|568.5|568.3|568.5|568.2|568.6|568.4|568.5|568.2|1519
1635336820000|2021-10-27 12:13:40|568.4||568.4||568.4||568.4||0
1635336830000|2021-10-27 12:13:50|568.8|568.3|568.7|568.5|568.8|568.5|568.6|568.3|23008
1635336840000|2021-10-27 12:14:00|568.8|568.6|569.1|568.8|569.1|568.9|568.8|568.6|1539
1635336860000|2021-10-27 12:14:20|569.2|568.9|569.1|568.8|569.2|568.9|569.1|568.8|478
1635336880000|2021-10-27 12:14:40||568.9||568.8||568.9||568.8|120
1635336900000|2021-10-27 12:15:00|569.2|568.9|569.3|568.9|569.4|568.9|569.2|568.9|0
1635336910000|2021-10-27 12:15:10|569.4|569.1|569.5|569.2|569.6|569.3|569.4|568.9|364
1635336920000|2021-10-27 12:15:20|569.6|569.3|569.5|569.3|569.6|569.5|569.5|569.3|1351
1635336930000|2021-10-27 12:15:30|569.6|569.2|569.6|569.3|569.6|569.4|569.6|569.2|654
1635336950000|2021-10-27 12:15:50|569.5|569.4|569.8|569.6|569.9|569.6|569.5|569.4|6521
1635336960000|2021-10-27 12:16:00||569.7||569.7||569.7||569.7|0
1635336970000|2021-10-27 12:16:10|570|569.9|570.5|570.3|570.8|570.5|569.9|569.7|151427
1635336980000|2021-10-27 12:16:20|570.6|570.2|571.6|571.3|571.6|571.4|570.4|570.2|31699
1635336990000|2021-10-27 12:16:30|571.5|571.2|570.9|570.7|571.5|571.2|570.9|570.5|7272
1635337000000|2021-10-27 12:16:40|571|570.8|571|570.8|571.1|570.8|570.9|570.7|6157
1635337010000|2021-10-27 12:16:50|570.9|570.7|571.1|570.9|571.1|570.9|570.9|570.7|0
1635337020000|2021-10-27 12:17:00|571.2|570.7|571.6|571.3|571.7|571.3|570.8|570.7|14505
1635337030000|2021-10-27 12:17:10|571.5|571.1|571.3|571|571.5|571.2|571.2|571|2257
1635337040000|2021-10-27 12:17:20|571.4|571.1|571.3|571.1|571.4|571.1|571.3|571.1|0
1635337050000|2021-10-27 12:17:30|571.4||571.4||571.4||571.4||0
1635337090000|2021-10-27 12:18:10|571.5|571.2|571.7|571.5|571.8|571.7|571.4|571.2|49463
1635337100000|2021-10-27 12:18:20|571.8||571.8||571.8||571.8||0
1635337120000|2021-10-27 12:18:40|571.7||571.8||571.8||571.7||0
1635337130000|2021-10-27 12:18:50|571.7|571.6|571.9|571.7|571.9|571.8|571.7|571.5|2156
1635337140000|2021-10-27 12:19:00|572|571.9|572|571.7|572|571.9|572|571.7|9357
1635337160000|2021-10-27 12:19:20|571.9|571.6|571.9|571.6|572|571.8|571.9|571.6|461
1635337170000|2021-10-27 12:19:30|572|571.7|571.9|571.6|572|571.8|571.5|571.3|12640
1635337180000|2021-10-27 12:19:40|572||572||572||572||0
1635337190000|2021-10-27 12:19:50|571.9||571.9||571.9||571.9||0
1635337210000|2021-10-27 12:20:10|572|571.5|571.7|571.5|572|571.7|571.4|571.3|20158
1635337220000|2021-10-27 12:20:20|571.6||571.7||571.7||571.6||7885
1635337230000|2021-10-27 12:20:30|571.6||571.7||571.7||571.6||2498
1635337240000|2021-10-27 12:20:40|571.6||571.7||571.7||571.6||1659
1635337290000|2021-10-27 12:21:30||571.6||571.6||571.6||571.6|175
1635337300000|2021-10-27 12:21:40|||||||||5
1635337310000|2021-10-27 12:21:50|571.6|571.5|571.5|571.3|571.6|571.5|571.5|571.1|550
1635337330000|2021-10-27 12:22:10|571.7|571.4|571.7|571.4|571.7|571.4|571.6|571.4|895
1635337340000|2021-10-27 12:22:20|571.5|571.5|571.6|571.3|571.7|571.5|571.5|571.3|2429
1635337360000|2021-10-27 12:22:40|571.5||571.6||571.6||571.5||0
1635337370000|2021-10-27 12:22:50|571.7|571.4|571.7|571.5|571.7|571.5|571.7|571.4|100
1635337390000|2021-10-27 12:23:10|571.8|571.6|572|571.8|572.1|572|571.8|571.6|32741
1635337400000|2021-10-27 12:23:20|571.9|571.7|571.8|571.6|571.9|571.7|571.8|571.6|6800
1635337410000|2021-10-27 12:23:30|571.9|571.8|571.8|571.5|572|571.8|571.8|571.5|20
1635337430000|2021-10-27 12:23:50|571.7|571.6|571.8|571.5|571.8|571.6|571.7|571.5|332
1635337440000|2021-10-27 12:24:00|571.7|571.6|571.8|571.5|571.8|571.6|571.7|571.5|11
1635337450000|2021-10-27 12:24:10|571.9|571.6|572|571.6|572|571.7|571.9|571.6|0
1635337470000|2021-10-27 12:24:30|571.8|571.5|571.6|571.3|571.8|571.5|571.5|571.3|509
1635337480000|2021-10-27 12:24:40|571.7||571.7||571.7||571.7||0
1635337490000|2021-10-27 12:24:50|571.8|571.4|571.7|571.5|571.8|571.5|571.7|571.4|250
1635337500000|2021-10-27 12:25:00|571.8|571.6|571.9|571.6|571.9|571.6|571.8|571.5|632
1635337510000|2021-10-27 12:25:10|572|571.7|571.8|571.6|572|571.8|571.8|571.6|350
1635337520000|2021-10-27 12:25:20|571.9||571.9||571.9||571.8||0
1635337540000|2021-10-27 12:25:40||571.7||571.6||571.7||571.6|500
1635337550000|2021-10-27 12:25:50|572|571.7|572|571.7|572|571.7|572|571.6|85
1635337560000|2021-10-27 12:26:00|571.9|571.8|571.9|571.7|571.9|571.9|571.8|571.6|5517
1635337570000|2021-10-27 12:26:10||571.6||571.6||571.6||571.6|0
1635337590000|2021-10-27 12:26:30|571.8||571.8||571.8||571.8||0
1635337620000|2021-10-27 12:27:00|571.7|571.5|571.7|571.5|571.7|571.5|571.6|571.5|824
1635337630000|2021-10-27 12:27:10||571.6||571.5||571.6||571.5|400
1635337650000|2021-10-27 12:27:30||571.6||571.5||571.6||571.5|0
1635337660000|2021-10-27 12:27:40|571.8|571.6|571.8|571.6|571.9|571.7|571.8|571.6|234
1635337690000|2021-10-27 12:28:10|||||||||15
1635337700000|2021-10-27 12:28:20|571.9||571.9||571.9||571.9||0
1635337730000|2021-10-27 12:28:50|571.8||571.9||571.9||571.8||0
1635337740000|2021-10-27 12:29:00|571.8|571.5|571.6|571.3|571.8|571.5|571.6|571.3|1216
1635337790000|2021-10-27 12:29:50|571.5|571.2|571.2|570.8|571.5|571.2|571.2|570.8|1839
1635337800000|2021-10-27 12:30:00|571.3|570.9|571.4|571|571.4|571|571.3|570.9|0
1635337810000|2021-10-27 12:30:10|571.5|571.1|571.6|571.2|571.6|571.2|571.5|571.1|350
1635337820000|2021-10-27 12:30:20|571.7|571.3|571.8|571.4|571.8|571.4|571.7|571.3|2000
1635337830000|2021-10-27 12:30:30||571.5||571.5||571.5||571.5|0
1635337840000|2021-10-27 12:30:40|571.9|571.6|571.7|571.5|572|571.7|571.7|571.5|0
1635337850000|2021-10-27 12:30:50|571.6|571.4|571.7|571.4|571.7|571.4|571.6|571.4|0
1635337870000|2021-10-27 12:31:10|571.8|571.5|571.9|571.5|572|571.5|571.8|571.5|500
1635337880000|2021-10-27 12:31:20|571.8||571.9||571.9||571.8||0
1635337900000|2021-10-27 12:31:40|572|571.6|572|571.7|572|571.7|571.9|571.6|1141
1635337910000|2021-10-27 12:31:50|571.7|571.6|571.9|571.5|571.9|571.6|571.7|571.5|10000
1635337920000|2021-10-27 12:32:00|571.8|571.6|572|571.8|572|571.8|571.8|571.6|1574
1635337930000|2021-10-27 12:32:10|572.1|571.9|572.4|572.2|572.7|572.4|572.1|571.9|12091
1635337940000|2021-10-27 12:32:20|572.5|572.1|572.5|572.3|572.6|572.3|572.2|572.1|8410
1635337950000|2021-10-27 12:32:30|572.4|572.2|572|571.8|572.4|572.2|572|571.8|10152
1635337960000|2021-10-27 12:32:40|572.1|571.9|572.1|571.9|572.1|571.9|572|571.8|0
1635337970000|2021-10-27 12:32:50|572|571.8|572|571.7|572|571.8|571.9|571.7|6507
1635337980000|2021-10-27 12:33:00|571.9||571.9||571.9||571.9||0
1635337990000|2021-10-27 12:33:10|571.8|571.6|571.7|571.5|571.8|571.6|571.7|571.5|160
1635338000000|2021-10-27 12:33:20|571.8|571.4|571.8|571.5|571.8|571.5|571.8|571.4|0
1635338010000|2021-10-27 12:33:30|571.9|571.6|572.2|571.9|572.4|572.1|571.9|571.6|4696
1635338020000|2021-10-27 12:33:40|572.1|571.8|572.1|571.8|572.1|571.9|572|571.8|1422
1635338030000|2021-10-27 12:33:50|572.2|571.9|572.3|572|572.3|572|572.2|571.9|0
1635338050000|2021-10-27 12:34:10|572.2|571.9|571.9|571.6|572.2|572|571.9|571.6|1742
1635338060000|2021-10-27 12:34:20||571.7||571.6||571.7||571.6|0
1635338080000|2021-10-27 12:34:40|571.8|571.5|571.7|571.4|571.8|571.6|571.6|571.4|0
1635338090000|2021-10-27 12:34:50|571.9|571.5|571.9|571.6|572|571.7|571.9|571.5|5000
1635338100000|2021-10-27 12:35:00|572|571.7|571.8|571.6|572|571.8|571.8|571.6|1581
1635338110000|2021-10-27 12:35:10|571.9||571.9||571.9||571.9||0
1635338120000|2021-10-27 12:35:20|572|571.7|571.8|571.5|572|571.7|571.8|571.5|1432
1635338140000|2021-10-27 12:35:40|571.7|571.6|571.6|571.3|571.7|571.6|571.6|571.3|0
1635338160000|2021-10-27 12:36:00|571.5|571.2|571.5|571|571.5|571.2|571.4|571|0
1635338170000|2021-10-27 12:36:10||571.1||571.2||571.2||571.1|0
1635338180000|2021-10-27 12:36:20|571.4|571.1|571.3|571|571.4|571.1|571.1|571|1307
1635338200000|2021-10-27 12:36:40|571.1|570.9|570.3|570|571.1|570.9|570|569.8|26273
1635338210000|2021-10-27 12:36:50|570.2|570.1|570.5|570.2|570.5|570.3|570.2|570.1|10293
1635338220000|2021-10-27 12:37:00||570.3||570.3||570.3||570.2|0
1635338230000|2021-10-27 12:37:10|570.6|570.2|570.8|570.5|570.8|570.5|570.6|570.2|877
1635338240000|2021-10-27 12:37:20|570.9|570.6|571.1|570.8|571.1|570.8|570.9|570.6|0
1635338250000|2021-10-27 12:37:30||570.9||570.9||570.9||570.9|0
1635338260000|2021-10-27 12:37:40|571.2|571|571.3|571|571.3|571|571.2|571|5000
1635338280000|2021-10-27 12:38:00|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|1788
1635338290000|2021-10-27 12:38:10||571||570.9||571||570.9|318
1635338300000|2021-10-27 12:38:20|571.2|571|571.1|570.9|571.2|571|571.1|570.9|2000
1635338310000|2021-10-27 12:38:30|571.2|571|571.2|570.9|571.2|571|571.2|570.9|399
1635338320000|2021-10-27 12:38:40|571.1|570.8|570.8|570.6|571.3|570.9|570.8|570.6|4278
1635338330000|2021-10-27 12:38:50|570.9||570.9||570.9||570.8||0
1635338350000|2021-10-27 12:39:10|571|570.7|570.7|570.4|571.2|570.9|570.7|570.4|2105
1635338360000|2021-10-27 12:39:20|570.8|570.5|571|570.6|571|570.6|570.8|570.5|0
1635338370000|2021-10-27 12:39:30|570.9|570.5|570.7|570.5|570.9|570.6|570.7|570.4|12
1635338380000|2021-10-27 12:39:40|570.6|570.4|570.6|570.3|570.6|570.4|570.5|570.3|594
1635338410000|2021-10-27 12:40:10|570.5|570.4|570.6|570.3|570.6|570.4|570.4|570.1|974
1635338420000|2021-10-27 12:40:20|570.5|570.2|570.5|570.2|570.5|570.2|570.4|570.1|1181
1635338440000|2021-10-27 12:40:40|570.6|570.1|570.6|570.2|570.6|570.2|570.6|570.1|0
1635338480000|2021-10-27 12:41:20|570.5|570.1|570.4|570.1|570.5|570.1|570.1|569.8|7663
1635338490000|2021-10-27 12:41:30|570.5|570.2|570.6|570.3|570.6|570.3|570.5|570.1|0
1635338500000|2021-10-27 12:41:40|570.7|570.2|570.6|570.2|570.7|570.2|570.6|570.2|0
1635338510000|2021-10-27 12:41:50|570.7|570.4|570.6|570.4|570.7|570.6|570.6|570.4|661
1635338520000|2021-10-27 12:42:00|570.5|570.3|570.5|570.3|570.5|570.3|570.4|570.1|10000
1635338540000|2021-10-27 12:42:20|570.6|570.4|570.7|570.4|570.7|570.4|570.6|570.4|8871
1635338550000|2021-10-27 12:42:30||570.5||570.5||570.5||570.5|0
1635338580000|2021-10-27 12:43:00|570.6|570.4|570.6|570.4|570.6|570.4|570.5|570.4|562
1635338600000|2021-10-27 12:43:20|570.5|570.3|570.3|569.9|570.5|570.3|570.2|569.9|1706
1635338610000|2021-10-27 12:43:30|570.4|570|570.3|570|570.4|570.2|570.3|570|2630
1635338620000|2021-10-27 12:43:40|570.2|570.1|570.2|570|570.2|570.1|570.1|570|1333
1635338640000|2021-10-27 12:44:00|570.1|569.9|570.1|569.8|570.1|569.9|570|569.6|72
1635338650000|2021-10-27 12:44:10|570|569.7|569.9|569.6|570|569.7|569.9|569.5|0
1635338660000|2021-10-27 12:44:20|569.8|569.5|569.8|569.4|569.9|569.5|569.8|569.4|0
1635338670000|2021-10-27 12:44:30|569.7|569.5|569.7|569.4|569.7|569.5|569.7|569.4|0
1635338680000|2021-10-27 12:44:40||569.5||569.5||569.5||569.5|0
1635338690000|2021-10-27 12:44:50|569.6||569.6||569.6||569.6||0
1635338700000|2021-10-27 12:45:00|569.7||569.7||569.7||569.7||0
1635338720000|2021-10-27 12:45:20|569.6|569.4|569.3|569.1|569.6|569.4|569.2|568.9|945
1635338730000|2021-10-27 12:45:30|569.2|569|568.9|568.5|569.3|569|568.6|568.3|6089
1635338740000|2021-10-27 12:45:40|569|568.6|569.3|569|569.3|569.2|569|568.6|6227
1635338750000|2021-10-27 12:45:50|569.2|568.9|568.7|568.4|569.2|568.9|568.7|568.4|1240
1635338760000|2021-10-27 12:46:00|568.5|568.3|568.5|568.3|568.5|568.4|568.5|568.3|118
1635338770000|2021-10-27 12:46:10|568.4|568.2|568.4|568.2|568.4|568.2|568.4|568.2|0
1635338780000|2021-10-27 12:46:20||568.1||568.2||568.3||568|12
1635338790000|2021-10-27 12:46:30|568.5|568.3|568.5|568.3|568.5|568.3|568.5|568.3|5000
1635338800000|2021-10-27 12:46:40|568.2|568.1|568.2|568|568.4|568.2|568.2|567.9|37968
1635338810000|2021-10-27 12:46:50|568.1|567.9|568|567.7|568.1|567.9|568|567.7|991
1635338820000|2021-10-27 12:47:00|568.1|567.8|568.2|567.9|568.5|568.2|568.1|567.8|5000
1635338830000|2021-10-27 12:47:10|568.1|567.8|568.1|567.8|568.1|567.8|568|567.8|1630
1635338840000|2021-10-27 12:47:20|568|567.9|568|567.7|568|567.9|567.9|567.6|7110
1635338850000|2021-10-27 12:47:30|567.8|567.8|568.1|567.7|568.2|567.9|567.8|567.7|5350
1635338880000|2021-10-27 12:48:00|568|567.6|567.8|567.5|568|567.6|567.8|567.4|211
1635338900000|2021-10-27 12:48:20|567.9|567.6|568.2|567.9|568.2|568|567.9|567.6|1302
1635338920000|2021-10-27 12:48:40||568||568||568||568|0
1635338930000|2021-10-27 12:48:50|568.1|567.9|568|567.6|568.1|567.9|567.9|567.6|85
1635338940000|2021-10-27 12:49:00|568.1|567.7|568.2|567.9|568.2|567.9|568.1|567.7|600
1635338960000|2021-10-27 12:49:20|568.1|568|568.2|568.1|568.2|568.1|568.1|567.9|1338
1635338970000|2021-10-27 12:49:30|||||||||339
1635338990000|2021-10-27 12:49:50|568.4|568.2|568.5|568.4|568.5|568.4|568.4|568.2|5851
1635339000000|2021-10-27 12:50:00|568.6|568.3|568.4|568.1|568.6|568.3|568.3|568.1|6273
1635339010000|2021-10-27 12:50:10|568.3|568|568.3|568.1|568.5|568.1|568.3|568|1000
1635339020000|2021-10-27 12:50:20|568.4||568.4||568.4||568.4||0
1635339030000|2021-10-27 12:50:30|568.3||568.4||568.4||568.3||0
1635339040000|2021-10-27 12:50:40|568.3||568.4||568.4||568.3||0
1635339060000|2021-10-27 12:51:00|568.5|568.2|568.5|568.3|568.5|568.3|568.5|568.2|0
1635339070000|2021-10-27 12:51:10|568.4|568.2|568.3|568|568.4|568.2|568.2|567.9|544
1635339100000|2021-10-27 12:51:40|568.2|568.1|567.9|567.6|568.3|568.2|567.9|567.6|1341
1635339110000|2021-10-27 12:51:50|568|567.5|568.1|567.8|568.2|567.8|567.9|567.5|1168
1635339120000|2021-10-27 12:52:00||567.7||567.7||567.8||567.7|0
1635339130000|2021-10-27 12:52:10|568|567.8|568.1|567.8|568.1|567.8|568|567.8|0
1635339140000|2021-10-27 12:52:20|568.2|567.9|568.4|568.1|568.4|568.1|568.2|567.9|989
1635339150000|2021-10-27 12:52:30|568.5|568.2|568.6|568.2|568.6|568.2|568.5|568.1|0
1635339160000|2021-10-27 12:52:40|568.7|568.3|568.7|568.4|568.8|568.5|568.6|568.3|0
1635339170000|2021-10-27 12:52:50|568.6|568.3|568.5|568.2|568.6|568.3|568.5|568.2|616
1635339180000|2021-10-27 12:53:00|568.4|568.1|568.3|568|568.4|568.2|568.3|568|110
1635339190000|2021-10-27 12:53:10|568.2|567.9|568.2|567.9|568.2|568|568.1|567.9|1875
1635339200000|2021-10-27 12:53:20|568.5|568|568.8|568.5|568.8|568.6|568.5|568|8644
1635339210000|2021-10-27 12:53:30||568.6||568.6||568.6||568.6|0
1635339230000|2021-10-27 12:53:50|568.7|568.5|568.7|568.3|568.7|568.5|568.6|568.2|1988
1635339240000|2021-10-27 12:54:00||568.4||568.3||568.4||568.3|50
1635339260000|2021-10-27 12:54:20|568.6|568.2|568.5|568.3|568.6|568.3|568.5|568.2|0
1635339270000|2021-10-27 12:54:30|568.6|568.4|568.7|568.4|568.7|568.4|568.6|568.4|0
1635339290000|2021-10-27 12:54:50|568.6|568.5|568.6|568.3|568.6|568.5|568.6|568.3|332
1635339310000|2021-10-27 12:55:10|568.5||568.6||568.6||568.4||0
1635339340000|2021-10-27 12:55:40|568.5|568.2|568.4|568.1|568.5|568.2|568.3|568|124
1635339350000|2021-10-27 12:55:50|568.3||568.4||568.4||568.3||0
1635339360000|2021-10-27 12:56:00|568.3||568.4||568.4||568.3||0
1635339410000|2021-10-27 12:56:50|568.3|568|568|567.7|568.3|568|568|567.7|454
1635339420000|2021-10-27 12:57:00|567.9|567.6|567.8|567.5|567.9|567.6|567.8|567.4|0
1635339450000|2021-10-27 12:57:30||567.4||567.5||567.5||567.4|300
1635339460000|2021-10-27 12:57:40|567.7||567.7||567.7||567.7||0
1635339480000|2021-10-27 12:58:00|567.5|567.4|567.7|567.4|567.7|567.4|567.5|567.3|358
1635339490000|2021-10-27 12:58:10|567.3|567.2|567.6|567.2|567.7|567.3|567.3|567.1|4500
1635339500000|2021-10-27 12:58:20||567.3||567.4||567.4||567.3|0
1635339530000|2021-10-27 12:58:50|567.5|567.3|567.3|567|567.5|567.3|567.3|567|263
1635339540000|2021-10-27 12:59:00||567.1||567.1||567.1||567.1|0
1635339560000|2021-10-27 12:59:20|567.4|567.2|567.4|567.1|567.4|567.2|567.4|567.1|0
1635339590000|2021-10-27 12:59:50|567.3||567.3||567.3||567.3||0
1635339600000|2021-10-27 13:00:00|567.4||567.4||567.4||567.4||0
1635339610000|2021-10-27 13:00:10|567.3||567.3||567.3||567.3||0
1635339620000|2021-10-27 13:00:20|567.2|567|567.1|566.9|567.2|567|567|566.7|5876
1635339640000|2021-10-27 13:00:40|567||567.1||567.1||567||20
1635339650000|2021-10-27 13:00:50|567.2||567.2||567.2||567.2||0
1635339670000|2021-10-27 13:01:10|567.1||567.1||567.1||567.1||0
1635339690000|2021-10-27 13:01:30|567||567||567||567||0
1635339700000|2021-10-27 13:01:40|567.1|567|566.8|566.6|567.2|567|566.8|566.6|1936
1635339710000|2021-10-27 13:01:50|566.9|566.7|567|566.7|567.1|566.9|566.9|566.7|661
1635339720000|2021-10-27 13:02:00||566.8||566.8||566.8||566.8|0
1635339740000|2021-10-27 13:02:20|||||||||76
1635339770000|2021-10-27 13:02:50|566.9|566.7|566.8|566.6|566.9|566.7|566.8|566.6|413
1635339780000|2021-10-27 13:03:00|566.7|566.5|566.7|566.5|566.8|566.6|566.6|566.4|11827
1635339790000|2021-10-27 13:03:10|566.6|566.4|566.5|566.2|566.6|566.4|566.5|566.2|70
1635339800000|2021-10-27 13:03:20|566.4|566.1|566.6|566.3|566.6|566.4|566.4|566.1|3388
1635339810000|2021-10-27 13:03:30|566.7|566.4|566.8|566.4|566.9|566.5|566.7|566.3|2081
1635339820000|2021-10-27 13:03:40||566.5||566.5||566.5||566.5|0
1635339830000|2021-10-27 13:03:50|566.9|566.6|566.7|566.4|566.9|566.6|566.7|566.4|5991
1635339840000|2021-10-27 13:04:00|566.6|566.3|566.6|566.4|566.6|566.4|566.6|566.3|350
1635339850000|2021-10-27 13:04:10|566.5|566.3|566.5|566.2|566.5|566.3|566.5|566.2|394
1635339870000|2021-10-27 13:04:30||566.3||566.3||566.3||566.2|0
1635339880000|2021-10-27 13:04:40|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.1|0
1635339890000|2021-10-27 13:04:50|566.6|566.3|566.6|566.3|566.6|566.3|566.6|566.3|0
1635339910000|2021-10-27 13:05:10|566.5|566.2|566.5|566.2|566.5|566.2|566.2|566|328
1635339940000|2021-10-27 13:05:40|566.4|566.1|566.4|566.1|566.4|566.1|566.4|566.1|0
1635339950000|2021-10-27 13:05:50|566.2|565.9|566.2|565.9|566.5|566.2|566|565.9|25146
1635339960000|2021-10-27 13:06:00|566.1||566.1||566.1||566.1||0
1635339970000|2021-10-27 13:06:10|566|565.8|565.9|565.7|566|565.8|565.9|565.7|625
1635339980000|2021-10-27 13:06:20|566||566||566||566||0
1635339990000|2021-10-27 13:06:30|565.9|565.6|566|565.7|566|565.7|565.7|565.4|5088
1635340010000|2021-10-27 13:06:50|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635340020000|2021-10-27 13:07:00|566||566||566||566||0
1635340030000|2021-10-27 13:07:10|566.1|565.7|566|565.7|566.1|565.7|566|565.7|0
1635340040000|2021-10-27 13:07:20|565.9|565.8|566.1|565.9|566.1|565.9|565.9|565.8|3597
1635340050000|2021-10-27 13:07:30||566||565.9||566||565.9|1403
1635340060000|2021-10-27 13:07:40||565.8||565.8||565.8||565.8|0
1635340080000|2021-10-27 13:08:00|566|565.9|566|565.7|566|565.9|565.9|565.7|112
1635340090000|2021-10-27 13:08:10|565.9||565.9||565.9||565.9||0
1635340110000|2021-10-27 13:08:30|566|565.8|566|565.7|566|565.8|566|565.7|385
1635340130000|2021-10-27 13:08:50|566.1|565.8|566.1|565.8|566.2|566|566.1|565.8|6887
1635340160000|2021-10-27 13:09:20|566|565.7|565.6|565.4|566|565.7|565.6|565.3|6689
1635340170000|2021-10-27 13:09:30|565.5|565.3|565.4|565.2|565.5|565.3|565.3|565.1|1411
1635340180000|2021-10-27 13:09:40|565.5|565.3|565.5|565.2|565.5|565.3|565.5|565.2|1200
1635340200000|2021-10-27 13:10:00|565.4|565.1|565.8|565.5|565.8|565.5|565.2|565.1|1343
1635340230000|2021-10-27 13:10:30|565.7|565.4|565.7|565.5|565.7|565.5|565.7|565.4|0
1635340240000|2021-10-27 13:10:40|565.8||565.8||565.8||565.8||0
1635340250000|2021-10-27 13:10:50|565.7||565.7||565.7||565.7||0
1635340260000|2021-10-27 13:11:00|565.6|565.4|565.3|565.2|565.6|565.4|565.3|565.2|2968
1635340270000|2021-10-27 13:11:10|565.2|565.1|565.4|565|565.5|565.3|565.2|565|1232
1635340280000|2021-10-27 13:11:20|565.3|564.9|565.2|564.9|565.3|564.9|565|564.7|3411
1635340290000|2021-10-27 13:11:30|565.1|564.8|564.8|564.6|565.1|564.8|564.8|564.6|619
1635340300000|2021-10-27 13:11:40|||||||||1000
1635340310000|2021-10-27 13:11:50|564.7||564.7||564.7||564.7||0
1635340320000|2021-10-27 13:12:00|564.8|564.7|565.1|564.8|565.1|564.8|564.8|564.7|2348
1635340330000|2021-10-27 13:12:10|565.2|564.9|565.3|565|565.3|565|565.2|564.8|0
1635340340000|2021-10-27 13:12:20|565.2||565.3||565.3||565.2||0
1635340350000|2021-10-27 13:12:30|565|564.9|565.1|564.8|565.2|565|565|564.7|24366
1635340360000|2021-10-27 13:12:40||564.9||564.9||564.9||564.8|0
1635340370000|2021-10-27 13:12:50|565|564.8|564.9|564.8|565|564.8|564.9|564.8|99
1635340380000|2021-10-27 13:13:00|565||565||565||565||0
1635340400000|2021-10-27 13:13:20|564.9|564.7|564.8|564.5|564.9|564.7|564.6|564.4|10932
1635340420000|2021-10-27 13:13:40|564.5|564.4|564.5|564.3|564.8|564.6|564.4|564.2|13271
1635340430000|2021-10-27 13:13:50|564.4|564.2|564.4|564.1|564.5|564.4|564.3|564|4536
1635340440000|2021-10-27 13:14:00|564.5|564.2|564.5|564.3|564.5|564.3|564.5|564.1|1703
1635340450000|2021-10-27 13:14:10|564.6|564.2|564.5|564.3|564.6|564.4|564.5|564.2|21578
1635340460000|2021-10-27 13:14:20|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.1|411
1635340470000|2021-10-27 13:14:30|564.5|564.3|564.4|564.1|564.5|564.3|564.4|564.1|0
1635340490000|2021-10-27 13:14:50|564.3|564|564.2|564|564.3|564|564.2|564|2314
1635340500000|2021-10-27 13:15:00|564.1|563.9|563.9|563.6|564.1|563.9|563.6|563.5|11143
1635340510000|2021-10-27 13:15:10|563.8|563.5|563.6|563.3|563.8|563.5|563.6|563.3|0
1635340520000|2021-10-27 13:15:20||563.2||563.3||563.4||563.1|0
1635340530000|2021-10-27 13:15:30|563.5|563.2|563.5|563.2|563.5|563.2|563.5|563.2|0
1635340540000|2021-10-27 13:15:40|563.4|563.1|563.5|563.2|563.5|563.3|563.3|563|0
1635340550000|2021-10-27 13:15:50|563.6|563.3|563.7|563.4|563.7|563.4|563.6|563.3|1023
1635340560000|2021-10-27 13:16:00|563.6|563.3|563.6|563.3|563.6|563.3|563.6|563.3|0
1635340570000|2021-10-27 13:16:10|563.7|563.4|563.8|563.6|563.8|563.6|563.7|563.4|714
1635340580000|2021-10-27 13:16:20|564|563.7|563.7|563.5|564|563.7|563.7|563.5|13327
1635340610000|2021-10-27 13:16:50|563.6|563.6|563.9|563.6|563.9|563.6|563.6|563.6|750
1635340620000|2021-10-27 13:17:00||563.5||563.5||563.5||563.5|0
1635340650000|2021-10-27 13:17:30|563.8|563.4|563.8|563.5|563.8|563.5|563.5|563.4|11456
1635340660000|2021-10-27 13:17:40|563.9|563.6|563.7|563.5|563.9|563.7|563.7|563.5|1033
1635340670000|2021-10-27 13:17:50||563.4||563.4||563.4||563.4|0
1635340680000|2021-10-27 13:18:00|563.8|563.5|563.7|563.5|563.8|563.5|563.7|563.5|0
1635340690000|2021-10-27 13:18:10|563.6|563.4|563.5|563.4|563.6|563.4|563.5|563.4|0
1635340730000|2021-10-27 13:18:50|563.4|563.3|563.7|563.4|564|563.7|563.3|563|3121
1635340740000|2021-10-27 13:19:00|563.8|563.5|563.5|563.3|563.9|563.5|563.4|563.3|0
1635340750000|2021-10-27 13:19:10|563.6|563.2|563.4|563.1|563.6|563.2|563.4|563.1|376
1635340760000|2021-10-27 13:19:20|563.5||563.5||563.5||563.5||0
1635340770000|2021-10-27 13:19:30|563.6|563.3|563.6|563.3|563.6|563.3|563.6|563.3|0
1635340780000|2021-10-27 13:19:40|563.5|563.4|563.7|563.4|563.7|563.5|563.3|563.1|4148
1635340790000|2021-10-27 13:19:50|563.6|563.3|563.6|563.3|563.6|563.3|563.6|563.3|0
1635340800000|2021-10-27 13:20:00|563.5|563.2|563.4|563.1|563.5|563.2|563.4|563.1|2000
1635340810000|2021-10-27 13:20:10|563.3|563|563.3|563|563.3|563|563.2|563|0
1635340820000|2021-10-27 13:20:20|563.4|563.1|563.3|563|563.4|563.1|563.3|563|0
1635340840000|2021-10-27 13:20:40|563.4|563.1|563.4|563.1|563.4|563.1|563.4|563.1|0
1635340870000|2021-10-27 13:21:10|563.3|563|562.9|562.8|563.3|563|562.9|562.7|5909
1635340880000|2021-10-27 13:21:20|562.8|562.7|562.9|562.7|562.9|562.7|562.8|562.5|2
1635340890000|2021-10-27 13:21:30|563|562.8|563.1|562.8|563.1|562.8|563|562.8|0
1635340900000|2021-10-27 13:21:40|563.2|562.9|563.2|562.9|563.2|562.9|563.2|562.9|0
1635340910000|2021-10-27 13:21:50|563.1|562.8|562.7|562.5|563.1|562.8|562.7|562.5|5501
1635340920000|2021-10-27 13:22:00|562.8|562.6|562.8|562.5|562.8|562.6|562.8|562.5|0
1635340930000|2021-10-27 13:22:10|562.9|562.6|562.9|562.7|563|562.7|562.9|562.6|0
1635340940000|2021-10-27 13:22:20||562.6||562.7||562.7||562.6|0
1635340960000|2021-10-27 13:22:40|563|562.8|563.4|563|563.4|563|563|562.8|918
1635340970000|2021-10-27 13:22:50|563.3||563.3||563.3||563.2||0
1635340980000|2021-10-27 13:23:00|563.4|563.1|563.4|563.1|563.4|563.1|563.4|563.1|0
1635341010000|2021-10-27 13:23:30|563.3|563.2|563.1|563|563.3|563.2|563.1|563|7248
1635341020000|2021-10-27 13:23:40|563.2|563.1|563.4|563.1|563.4|563.1|563.2|563|910
1635341030000|2021-10-27 13:23:50|563.3|563|563.3|563|563.4|563|563.3|563|0
1635341040000|2021-10-27 13:24:00|563.4|563.3|563.4|563.1|563.4|563.3|563.3|563|6938
1635341050000|2021-10-27 13:24:10|563.5|563.2|563.3|563|563.5|563.3|563.2|563|11529
1635341080000|2021-10-27 13:24:40|563.2|562.9|563.2|562.8|563.2|562.9|563|562.7|14
1635341090000|2021-10-27 13:24:50||562.9||562.9||562.9||562.9|0
1635341100000|2021-10-27 13:25:00|563.3|563|563.7|563.3|563.8|563.4|563.3|563|1569
1635341120000|2021-10-27 13:25:20|563.6|563.2|563.6|563.3|563.6|563.4|563.5|563.2|4705
1635341130000|2021-10-27 13:25:30|563.5|563.2|563.5|563.2|563.5|563.2|563.5|563.2|0
1635341140000|2021-10-27 13:25:40||563.3||563.3||563.3||563.3|0
1635341150000|2021-10-27 13:25:50||563.2||563.3||563.3||563.2|0
1635341160000|2021-10-27 13:26:00|563.6||563.6||563.6||563.6||0
1635341170000|2021-10-27 13:26:10|563.5||563.5||563.5||563.5||0
1635341190000|2021-10-27 13:26:30|563.6|563.4|563.8|563.6|563.9|563.7|563.6|563.4|11101
1635341210000|2021-10-27 13:26:50|563.7|563.5|563.4|563.1|563.7|563.5|563.3|563.1|1537
1635341240000|2021-10-27 13:27:20|563.3||563.4||563.4||563.3||0
1635341250000|2021-10-27 13:27:30|563.3||563.3||563.3||563.3||0
1635341260000|2021-10-27 13:27:40|563.4|563.2|563.5|563.3|563.5|563.3|563.4|563.2|1002
1635341270000|2021-10-27 13:27:50|563.6|563.4|563.6|563.4|563.6|563.4|563.6|563.4|2138
1635341280000|2021-10-27 13:28:00|563.5|563.3|563.5|563.3|563.5|563.3|563.5|563.2|0
1635341290000|2021-10-27 13:28:10|563.6||563.5||563.6||563.5||0
1635341300000|2021-10-27 13:28:20|563.4|563.2|563.3|563.1|563.4|563.2|563.3|563|1266
1635341320000|2021-10-27 13:28:40|563.4||563.4||563.4||563.4||0
1635341330000|2021-10-27 13:28:50|563.5|563.2|563.6|563.4|563.6|563.4|563.5|563.2|0
1635341340000|2021-10-27 13:29:00|563.7|563.5|563.6|563.4|563.7|563.5|563.6|563.4|256
1635341350000|2021-10-27 13:29:10|563.5|563.3|563.8|563.4|563.8|563.4|563.5|563.3|335
1635341370000|2021-10-27 13:29:30|563.9|563.5|564.1|563.8|564.1|563.8|563.9|563.5|257
1635341380000|2021-10-27 13:29:40|564.2|563.9|564.3|564|564.3|564|564.2|563.8|873
1635341390000|2021-10-27 13:29:50||564.1||564||564.1||564|35
1635341400000|2021-10-27 13:30:00|564.2|563.9|563.4|563.1|564.2|564|563.4|563.1|2409
1635341410000|2021-10-27 13:30:10|563.5|563.2|563.3|563|563.5|563.2|563.3|563|0
1635341420000|2021-10-27 13:30:20|563.4|563.1|563.6|563.4|563.7|563.4|563.4|563.1|0
1635341430000|2021-10-27 13:30:30|563.7|563.3|563.5|563.2|563.7|563.3|563.4|562.9|14
1635341440000|2021-10-27 13:30:40|563.4|563.3|563.6|563.4|563.8|563.5|563.4|563.2|5441
1635341450000|2021-10-27 13:30:50|563.7|563.3|563.3|563|563.9|563.5|563.2|562.9|11453
1635341460000|2021-10-27 13:31:00|563.2|562.9|563.2|562.9|563.2|562.9|562.9|562.6|1793
1635341470000|2021-10-27 13:31:10|563.3|563|563.1|562.8|563.7|563.5|563|562.8|4005
1635341480000|2021-10-27 13:31:20|563|562.7|562.8|562.5|563|562.7|562.8|562.5|473
1635341490000|2021-10-27 13:31:30|562.6|562.4|562.4|562.1|562.8|562.6|562.4|562.1|14766
1635341500000|2021-10-27 13:31:40|562.2|562.2|562.3|562.1|562.5|562.2|562.2|562.1|5000
1635341510000|2021-10-27 13:31:50|562.2|562.2|562.3|562|562.5|562.2|562.2|562|16015
1635341520000|2021-10-27 13:32:00|562.2|561.9|561.7|561.4|562.2|561.9|561.6|561.4|6687
1635341530000|2021-10-27 13:32:10|561.8|561.8|561.7|561.5|562|561.8|561.6|561.3|28130
1635341540000|2021-10-27 13:32:20|561.9|561.8|562.1|561.9|562.1|561.9|561.8|561.6|18244
1635341550000|2021-10-27 13:32:30|561.9|561.8|562|561.7|562.3|562|561.9|561.7|13407
1635341560000|2021-10-27 13:32:40|561.9|561.6|562.5|562.3|562.6|562.5|561.9|561.6|22334
1635341570000|2021-10-27 13:32:50|562.6|562.4|562.4|562.1|562.8|562.4|562.4|562.1|1502
1635341580000|2021-10-27 13:33:00|562.3|562|562|561.7|562.3|562|562|561.7|0
1635341590000|2021-10-27 13:33:10|561.9|561.8|562.2|561.9|562.2|561.9|561.9|561.8|1013
1635341600000|2021-10-27 13:33:20|562.3|562|562|561.7|562.3|562|562|561.7|0
1635341610000|2021-10-27 13:33:30|562.1|561.8|561.8|561.4|562.2|561.8|561.8|561.4|982
1635341620000|2021-10-27 13:33:40|561.7|561.5|561.8|561.5|561.8|561.5|561.7|561.4|0
1635341630000|2021-10-27 13:33:50|561.9|561.6|562.5|562.3|562.5|562.3|561.9|561.6|15881
1635341640000|2021-10-27 13:34:00|562.6|562.4|562.6|562.4|562.6|562.5|562.6|562.3|5000
1635341650000|2021-10-27 13:34:10|562.7|562.5|562.8|562.5|562.8|562.6|562.7|562.5|479
1635341660000|2021-10-27 13:34:20|562.7|562.6|562.6|562.3|562.8|562.6|562.5|562.3|1528
1635341670000|2021-10-27 13:34:30|562.5|562.2|562.5|562.3|562.6|562.3|562.5|562.2|0
1635341690000|2021-10-27 13:34:50|562.4|562.2|562.6|562.3|562.7|562.4|562.3|562|2039
1635341700000|2021-10-27 13:35:00|562.7|562.4|563.2|562.9|563.3|562.9|562.7|562.4|12148
1635341720000|2021-10-27 13:35:20|563.3|563|563.1|562.8|563.4|563|563.1|562.8|0
1635341730000|2021-10-27 13:35:30|563|562.7|563.3|563|563.3|563.1|563|562.7|1845
1635341740000|2021-10-27 13:35:40|563.2|562.9|562.8|562.6|563.2|562.9|562.8|562.6|1039
1635341750000|2021-10-27 13:35:50|562.9|562.7|563|562.8|563|562.8|562.9|562.7|3445
1635341760000|2021-10-27 13:36:00|563.2|562.9|563.2|562.9|563.2|563|563.1|562.9|3257
1635341770000|2021-10-27 13:36:10|563.1|563|563.1|562.9|563.4|563.2|563.1|562.9|8421
1635341780000|2021-10-27 13:36:20|563.2||563.1||563.2||563.1||0
1635341790000|2021-10-27 13:36:30|563.2|563|563.4|563.1|563.5|563.2|563.2|563|955
1635341800000|2021-10-27 13:36:40|563.5|563.2|563.6|563.2|563.6|563.2|563.5|563.2|0
1635341810000|2021-10-27 13:36:50|563.5|563.3|563.9|563.6|563.9|563.6|563.5|563.2|7157
1635341820000|2021-10-27 13:37:00|564|563.7|564.2|563.9|564.3|564|564|563.7|10388
1635341830000|2021-10-27 13:37:10|564.3|564|564.3|564|564.5|564.2|564.3|564|67
1635341840000|2021-10-27 13:37:20|564.2|563.9|564.2|563.9|564.2|563.9|564.1|563.9|355
1635341850000|2021-10-27 13:37:30|564.1|563.8|564.2|563.9|564.2|563.9|564|563.8|898
1635341870000|2021-10-27 13:37:50|564.3|564|564.6|564.3|564.7|564.3|564.3|564|0
1635341880000|2021-10-27 13:38:00|564.7|564.4|564.7|564.4|564.7|564.4|564.7|564.4|0
1635341900000|2021-10-27 13:38:20|564.8|564.5|564.7|564.4|565|564.5|564.7|564.4|634
1635341910000|2021-10-27 13:38:30|564.6|564.3|564.4|564.1|564.6|564.3|564.3|564.1|2760
1635341920000|2021-10-27 13:38:40|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.2|0
1635341930000|2021-10-27 13:38:50|564.4|564.1|564.4|564|564.4|564.1|564.4|564|50
1635341940000|2021-10-27 13:39:00|564.3||564.4||564.4||564.3||0
1635341950000|2021-10-27 13:39:10|564.3|563.9|564|563.8|564.3|564|564|563.7|579
1635341960000|2021-10-27 13:39:20|563.9|563.7|563.9|563.6|563.9|563.7|563.9|563.6|3
1635341970000|2021-10-27 13:39:30|563.8|563.4|563.7|563.4|563.8|563.4|563.5|563.3|2457
1635341980000|2021-10-27 13:39:40|563.8|563.5|563.8|563.5|563.8|563.5|563.8|563.5|0
1635341990000|2021-10-27 13:39:50|563.9||563.9||563.9||563.9||0
1635342000000|2021-10-27 13:40:00|563.5|563.4|564|563.7|564|563.8|563.5|563.4|6918
1635342010000|2021-10-27 13:40:10|563.9|563.8|563.9|563.7|564|563.8|563.9|563.7|1344
1635342030000|2021-10-27 13:40:30|564|563.8|564.3|564.1|564.3|564.1|564|563.8|9781
1635342040000|2021-10-27 13:40:40|564.4|564.2|564.5|564.2|564.5|564.2|564.4|564.2|800
1635342050000|2021-10-27 13:40:50|564.6|564.3|564.6|564.3|564.6|564.3|564.6|564.3|200
1635342060000|2021-10-27 13:41:00||564.4||564.4||564.4||564.3|0
1635342070000|2021-10-27 13:41:10|564.5|564.3|564.5|564.2|564.5|564.4|564.4|564.2|6201
1635342080000|2021-10-27 13:41:20|564.6|564.3|564.6|564.3|564.6|564.3|564.6|564.3|0
1635342090000|2021-10-27 13:41:30|564.5|564.2|564.4|564.1|564.5|564.2|564.3|564|214
1635342100000|2021-10-27 13:41:40|564.3||564.3||564.3||564.3||0
1635342110000|2021-10-27 13:41:50|564.4|564.2|564.4|564.1|564.6|564.4|564.4|564.1|1019
1635342120000|2021-10-27 13:42:00|564.5|564.4|564.2|563.9|564.5|564.4|564.2|563.9|12219
1635342130000|2021-10-27 13:42:10|564.1|563.8|563.8|563.5|564.1|563.8|563.8|563.5|1568
1635342140000|2021-10-27 13:42:20|563.9|563.8|563.7|563.3|563.9|563.8|563.4|563.2|4907
1635342150000|2021-10-27 13:42:30|563.8|563.4|564.2|563.9|564.3|563.9|563.8|563.4|0
1635342170000|2021-10-27 13:42:50|564|563.8|564.5|564.2|564.5|564.3|564|563.8|2719
1635342180000|2021-10-27 13:43:00||564.3||564.2||564.3||564.2|0
1635342190000|2021-10-27 13:43:10||564.3||564.3||564.3||564.3|0
1635342200000|2021-10-27 13:43:20|564.6|564.4|564.5|564.3|564.6|564.4|564.5|564.3|496
1635342210000|2021-10-27 13:43:30|564.4|564.2|564.7|564.5|564.8|564.7|564.3|564|58627
1635342220000|2021-10-27 13:43:40|564.6|564.4|564.7|564.4|564.7|564.5|564.6|564.4|4433
1635342230000|2021-10-27 13:43:50|564.6|564.5|564.5|564.3|564.7|564.5|564.5|564.3|204
1635342240000|2021-10-27 13:44:00|564.4|564.1|564.6|564.3|564.7|564.5|564.3|564.1|3483
1635342250000|2021-10-27 13:44:10|564.5|564.2|564.7|564.4|564.8|564.6|564.5|564.2|6806
1635342260000|2021-10-27 13:44:20||564.5||564.5||564.5||564.5|0
1635342270000|2021-10-27 13:44:30|564.6|564.4|564.7|564.4|564.7|564.4|564.6|564.4|441
1635342280000|2021-10-27 13:44:40|564.5|564.5|564.7|564.5|564.7|564.5|564.5|564.4|1620
1635342300000|2021-10-27 13:45:00|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|995
1635342310000|2021-10-27 13:45:10|564.7|564.5|564.6|564.3|564.8|564.5|564.5|564.3|6098
1635342320000|2021-10-27 13:45:20|564.5||564.5||564.5||564.5||0
1635342330000|2021-10-27 13:45:30|564.4|564.2|564.7|564.4|564.8|564.6|564.3|564|4378
1635342340000|2021-10-27 13:45:40|564.5|564.3|564.7|564.4|564.7|564.4|564.5|564.3|2016
1635342350000|2021-10-27 13:45:50|564.8|564.5|565.1|564.9|565.1|565|564.8|564.5|2308
1635342360000|2021-10-27 13:46:00|565.2|565|565.5|565.2|565.5|565.4|565.2|564.9|19986
1635342370000|2021-10-27 13:46:10|565.4|565.3|565.5|565.3|565.5|565.3|565.4|565.3|0
1635342380000|2021-10-27 13:46:20|565.4|565.2|565.5|565.2|565.5|565.3|565.3|565.1|1857
1635342390000|2021-10-27 13:46:30||565.3||565.3||565.4||565.3|360
1635342400000|2021-10-27 13:46:40|565.6|565.4|565.7|565.4|565.7|565.5|565.5|565.2|12748
1635342410000|2021-10-27 13:46:50||565.5||565.5||565.6||565.4|0
1635342420000|2021-10-27 13:47:00|565.8|565.6|566.2|565.9|566.3|566|565.8|565.6|5994
1635342430000|2021-10-27 13:47:10|566.3|566|566.4|566.1|566.4|566.1|566.3|566|0
1635342440000|2021-10-27 13:47:20||566.2||566.3||566.3||566.2|0
1635342450000|2021-10-27 13:47:30|566.3|566.2|566.5|566.2|566.6|566.3|566.1|566|9154
1635342460000|2021-10-27 13:47:40|566.6|566.3|566.7|566.5|566.8|566.5|566.6|566.3|0
1635342470000|2021-10-27 13:47:50|566.8|566.6|566.8|566.5|566.8|566.6|566.6|566.4|8022
1635342480000|2021-10-27 13:48:00|566.7|566.4|566.7|566.4|566.7|566.5|566.5|566.3|5902
1635342490000|2021-10-27 13:48:10|566.6|566.5|566.7|566.5|566.7|566.5|566.6|566.5|350
1635342500000|2021-10-27 13:48:20|566.8|566.6|566.8|566.7|566.8|566.7|566.8|566.6|483
1635342510000|2021-10-27 13:48:30||566.6||566.5||566.6||566.5|685
1635342520000|2021-10-27 13:48:40|566.9|566.6|566.8|566.6|566.9|566.6|566.8|566.6|0
1635342530000|2021-10-27 13:48:50|566.9|566.8|567.1|566.8|567.2|567|566.8|566.7|19279
1635342540000|2021-10-27 13:49:00|567|567.1|567.2|566.9|567.3|567.1|567|566.8|8610
1635342550000|2021-10-27 13:49:10|567.3|567.2|567.1|566.9|567.3|567.2|567.1|566.9|5197
1635342560000|2021-10-27 13:49:20|567|566.8|566.8|566.6|567|566.9|566.5|566.3|13915
1635342570000|2021-10-27 13:49:30|566.7|566.5|566.8|566.6|566.8|566.6|566.6|566.5|1300
1635342580000|2021-10-27 13:49:40|566.7|566.5|566.6|566.4|566.7|566.6|566.5|566.3|20693
1635342590000|2021-10-27 13:49:50|566.5|566.3|566.4|566.1|566.5|566.3|566|565.9|7285
1635342600000|2021-10-27 13:50:00|566.3|566|566.2|565.9|566.3|566|566|565.8|1888
1635342610000|2021-10-27 13:50:10|566.3|566|566.6|566.4|567|566.6|566.3|566|7219
1635342620000|2021-10-27 13:50:20|566.5|566.3|566.6|566.2|566.6|566.3|566.4|566.1|577
1635342630000|2021-10-27 13:50:30||566.3||566.4||566.4||566.3|0
1635342640000|2021-10-27 13:50:40|566.7|566.5|567.1|566.8|567.1|566.8|566.7|566.5|4324
1635342650000|2021-10-27 13:50:50|567|566.9|567.1|566.9|567.1|567|567|566.9|1012
1635342660000|2021-10-27 13:51:00|567|566.8|566.8|566.6|567|566.8|566.7|566.6|2849
1635342670000|2021-10-27 13:51:10|566.7|566.5|566.2|565.9|566.7|566.5|566.2|565.9|340
1635342680000|2021-10-27 13:51:20|566.3|566|566.4|566.1|566.4|566.1|566.3|566|0
1635342690000|2021-10-27 13:51:30|566.3|566|566|565.8|566.4|566.1|566|565.7|527
1635342700000|2021-10-27 13:51:40|566.1|565.9|566.1|565.9|566.2|565.9|566.1|565.9|350
1635342710000|2021-10-27 13:51:50|566.2|565.8|566.4|566.1|566.4|566.1|566.2|565.8|758
1635342720000|2021-10-27 13:52:00|566.3|566|565.9|565.6|566.4|566|565.9|565.5|3377
1635342730000|2021-10-27 13:52:10|566|565.7|565.9|565.6|566|565.7|565.9|565.6|427
1635342740000|2021-10-27 13:52:20|566|565.7|566.1|565.7|566.1|565.8|566|565.7|21
1635342750000|2021-10-27 13:52:30|566.2|565.8|566.2|566|566.2|566|566.2|565.8|1811
1635342770000|2021-10-27 13:52:50|566.1|565.9|565.8|565.5|566.1|565.9|565.8|565.4|4640
1635342780000|2021-10-27 13:53:00||565.4||565.4||565.5||565.4|0
1635342790000|2021-10-27 13:53:10|565.9|565.5|566.1|565.7|566.1|565.7|565.9|565.4|0
1635342800000|2021-10-27 13:53:20|565.7|565.6|565.8|565.6|566.1|565.7|565.6|565.5|15694
1635342810000|2021-10-27 13:53:30|565.9|565.7|566.4|566.1|566.5|566.1|565.9|565.7|2892
1635342820000|2021-10-27 13:53:40|566.5|566.2|566.6|566.2|566.7|566.3|566.5|566.1|100
1635342830000|2021-10-27 13:53:50|566.7|566.3|566.6|566.4|566.8|566.5|566.6|566.3|333
1635342840000|2021-10-27 13:54:00|566.7|566.3|566.2|565.9|566.7|566.3|566.2|565.9|1615
1635342850000|2021-10-27 13:54:10|566.1|566|566.4|566|566.5|566.2|566.1|566|343
1635342860000|2021-10-27 13:54:20||566.1||566.1||566.2||566|0
1635342870000|2021-10-27 13:54:30|566.3|566|566.3|566|566.3|566|566.3|566|0
1635342880000|2021-10-27 13:54:40|566.4|566.1|566.3|566|566.4|566.2|566.3|566|20
1635342890000|2021-10-27 13:54:50|566.2|565.9|566.1|565.8|566.2|565.9|566.1|565.8|0
1635342900000|2021-10-27 13:55:00|566|565.7|565.9|565.6|566|565.7|565.9|565.6|0
1635342910000|2021-10-27 13:55:10|566|565.7|566.4|566.2|566.5|566.3|566|565.7|31716
1635342920000|2021-10-27 13:55:20|566.5|566.3|566.6|566.4|566.6|566.4|566.5|566.3|410
1635342930000|2021-10-27 13:55:30|566.5|566.3|566.8|566.5|566.8|566.6|566.5|566.3|28
1635342940000|2021-10-27 13:55:40|566.7|566.4|566.6|566.4|566.7|566.4|566.5|566.3|1537
1635342950000|2021-10-27 13:55:50|566.7|566.3|566.8|566.5|566.8|566.5|566.7|566.3|3500
1635342960000|2021-10-27 13:56:00|566.5|566.4|566.8|566.5|566.8|566.5|566.5|566.4|2000
1635342970000|2021-10-27 13:56:10|566.7|566.4|566.5|566.2|566.7|566.4|566.4|566.2|1731
1635342980000|2021-10-27 13:56:20|566.2|566.1|566.6|566.3|566.6|566.3|566.2|566.1|2300
1635342990000|2021-10-27 13:56:30|566.5|566.4|566.6|566.2|566.7|566.4|566.3|566.2|1269
1635343000000|2021-10-27 13:56:40|566.5|566.1|566.5|566.1|566.5|566.1|566.5|566.1|0
1635343010000|2021-10-27 13:56:50|566.4|566|566.3|565.9|566.4|566|566.3|565.9|0
1635343020000|2021-10-27 13:57:00|566.2|566|566.2|566|566.2|566|566.2|566|0
1635343030000|2021-10-27 13:57:10|566|565.9|566.1|565.9|566.2|566|566|565.9|2600
1635343040000|2021-10-27 13:57:20|566|565.8|566.2|565.9|566.2|566|565.9|565.7|550
1635343050000|2021-10-27 13:57:30||566||565.9||566||565.9|0
1635343060000|2021-10-27 13:57:40||566||566||566||566|0
1635343080000|2021-10-27 13:58:00|566.1|565.9|566.2|566|566.2|566|566.1|565.8|783
1635343090000|2021-10-27 13:58:10|566.1|566.1|566|565.6|566.1|566.1|566|565.6|118
1635343110000|2021-10-27 13:58:30||565.7||565.7||565.7||565.7|0
1635343120000|2021-10-27 13:58:40|566.1|565.8|566.1|565.8|566.2|566|566|565.8|10
1635343130000|2021-10-27 13:58:50|566.2|565.9|566.2|565.9|566.2|566|566.2|565.9|0
1635343140000|2021-10-27 13:59:00|566.3|566|566.3|566|566.3|566.1|566.2|566|560
1635343160000|2021-10-27 13:59:20|566.2||566.2||566.2||566.2||0
1635343170000|2021-10-27 13:59:30|566.1|565.9|565.9|565.5|566.1|565.9|565.9|565.5|533
1635343180000|2021-10-27 13:59:40|565.8|565.6|565.8|565.5|565.8|565.6|565.6|565.4|1124
1635343190000|2021-10-27 13:59:50||565.6||565.6||565.6||565.6|0
1635343200000|2021-10-27 14:00:00|565.9|565.7|565.9|565.6|566.1|565.8|565.9|565.6|2173
1635343210000|2021-10-27 14:00:10|566|565.7|566|565.7|566|565.7|566|565.7|0
1635343220000|2021-10-27 14:00:20|565.9|565.8|566|565.7|566|565.8|565.7|565.5|2910
1635343230000|2021-10-27 14:00:30|565.9|565.6|565.6|565.3|565.9|565.6|565.6|565.3|1000
1635343240000|2021-10-27 14:00:40|565.5|565.2|565.5|565.2|565.5|565.2|565.4|565.1|350
1635343250000|2021-10-27 14:00:50|565.4|565.1|565.3|565|565.4|565.2|565.2|565|316
1635343260000|2021-10-27 14:01:00|565.2||565.1||565.2||565.1||0
1635343270000|2021-10-27 14:01:10|565.2|565.1|565.4|565.2|565.4|565.2|565.2|565.1|1564
1635343290000|2021-10-27 14:01:30|565.3|565.1|565.4|565.1|565.4|565.2|565.2|565|2903
1635343300000|2021-10-27 14:01:40|565.3|565|565.3|565|565.3|565|565.3|565|0
1635343310000|2021-10-27 14:01:50|565.4|565.1|565.5|565.3|565.5|565.3|565.4|565.1|0
1635343320000|2021-10-27 14:02:00|565.6|565.4|565.7|565.4|565.9|565.5|565.6|565.3|220
1635343330000|2021-10-27 14:02:10|565.8|565.5|565.9|565.6|565.9|565.6|565.8|565.5|0
1635343340000|2021-10-27 14:02:20|565.8|565.7|565.7|565.4|565.9|565.7|565.6|565.3|2424
1635343350000|2021-10-27 14:02:30|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635343370000|2021-10-27 14:02:50|565.7|565.4|565.7|565.5|565.8|565.5|565.6|565.4|0
1635343380000|2021-10-27 14:03:00|565.8|565.6|565.9|565.6|565.9|565.7|565.8|565.6|1
1635343390000|2021-10-27 14:03:10||565.7||565.7||565.7||565.7|0
1635343400000|2021-10-27 14:03:20|565.8|565.6|565.8|565.5|565.8|565.6|565.7|565.5|393
1635343410000|2021-10-27 14:03:30|565.9|565.6|565.8|565.5|565.9|565.6|565.6|565.5|1218
1635343420000|2021-10-27 14:03:40|565.7||565.8||565.8||565.7||0
1635343430000|2021-10-27 14:03:50|565.7|565.6|565.7|565.5|565.8|565.6|565.7|565.5|350
1635343440000|2021-10-27 14:04:00|565.8|565.6|565.8|565.6|565.9|565.6|565.8|565.6|0
1635343450000|2021-10-27 14:04:10|565.7|565.5|565.7|565.5|565.7|565.5|565.7|565.5|1064
1635343460000|2021-10-27 14:04:20|565.6|565.4|565.4|565.2|565.6|565.4|565.4|565.1|1057
1635343470000|2021-10-27 14:04:30|565.3|565.1|565.5|565.2|565.5|565.2|565.2|565|2150
1635343480000|2021-10-27 14:04:40|565.4|565.1|565.3|565|565.4|565.1|565.1|564.9|843
1635343490000|2021-10-27 14:04:50|565.2|564.9|565.2|565|565.3|565|565.2|564.9|0
1635343500000|2021-10-27 14:05:00|565.3|565.1|565.3|565.1|565.5|565.2|565.3|565.1|767
1635343510000|2021-10-27 14:05:10|565.4|565.2|565.4|565.1|565.5|565.2|565.4|565.1|1
1635343520000|2021-10-27 14:05:20||565||565||565.1||565|0
1635343530000|2021-10-27 14:05:30|565.3|564.9|565.1|564.9|565.3|565|565.1|564.9|1089
1635343540000|2021-10-27 14:05:40|565|564.8|565.5|565.2|565.5|565.3|564.9|564.7|5242
1635343550000|2021-10-27 14:05:50|565.4||565.5||565.5||565.4||0
1635343560000|2021-10-27 14:06:00|565.6|565.3|565.5|565.3|565.6|565.3|565.5|565.3|0
1635343570000|2021-10-27 14:06:10|565.6|565.4|565.5|565.3|565.7|565.4|565.5|565.2|4143
1635343580000|2021-10-27 14:06:20|565.6|565.4|565.6|565.3|565.6|565.4|565.6|565.3|50
1635343600000|2021-10-27 14:06:40|565.7|565.4|565.8|565.5|565.8|565.5|565.7|565.3|1863
1635343610000|2021-10-27 14:06:50|565.7|565.4|565.7|565.4|565.7|565.4|565.7|565.3|0
1635343620000|2021-10-27 14:07:00|565.6|565.3|565.4|565.1|565.6|565.4|565.4|565|270
1635343630000|2021-10-27 14:07:10|565.5|565.2|565.8|565.5|565.8|565.6|565.5|565.2|1472
1635343640000|2021-10-27 14:07:20|565.9|565.6|566|565.7|566.1|565.8|565.9|565.6|702
1635343650000|2021-10-27 14:07:30|565.9|565.8|565.5|565.3|566|565.8|565.5|565.3|778
1635343660000|2021-10-27 14:07:40|565.4|565.2|565.4|565.2|565.4|565.2|565.3|565.1|10301
1635343670000|2021-10-27 14:07:50|565.5|565.1|565.4|565.1|565.5|565.2|565.1|564.8|5818
1635343690000|2021-10-27 14:08:10|565.5|565.2|565.5|565.3|565.5|565.4|565.5|565.2|2641
1635343700000|2021-10-27 14:08:20|565.6|565.4|565.8|565.5|565.8|565.6|565.6|565.4|4272
1635343710000|2021-10-27 14:08:30||565.6||565.5||565.6||565.5|0
1635343720000|2021-10-27 14:08:40|565.7|565.6|566|565.7|566|565.7|565.6|565.4|4270
1635343730000|2021-10-27 14:08:50|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635343750000|2021-10-27 14:09:10|565.8|565.5|565.7|565.5|565.8|565.5|565.6|565.4|1287
1635343760000|2021-10-27 14:09:20|565.8|565.6|566.1|565.9|566.1|565.9|565.8|565.6|3179
1635343770000|2021-10-27 14:09:30|566.2|566|566.3|566|566.4|566.1|566.2|565.9|3294
1635343780000|2021-10-27 14:09:40||565.9||565.9||565.9||565.9|0
1635343790000|2021-10-27 14:09:50|566.4|566|566.3|566|566.4|566.2|566.2|566|725
1635343800000|2021-10-27 14:10:00|566.2|565.9|566|565.6|566.2|565.9|565.9|565.6|1154
1635343810000|2021-10-27 14:10:10|565.9|565.7|565.9|565.7|565.9|565.7|565.9|565.7|0
1635343820000|2021-10-27 14:10:20|565.8|565.6|565.9|565.6|565.9|565.6|565.8|565.6|76
1635343830000|2021-10-27 14:10:30|566|565.7|565.9|565.7|566|565.7|565.9|565.6|0
1635343850000|2021-10-27 14:10:50|566|565.8|566|565.8|566.1|565.8|566|565.8|1
1635343860000|2021-10-27 14:11:00||565.7||565.8||565.8||565.7|0
1635343870000|2021-10-27 14:11:10||565.7||565.8||565.8||565.7|0
1635343880000|2021-10-27 14:11:20|565.9|565.7|565.9|565.6|566|565.7|565.8|565.6|10032
1635343900000|2021-10-27 14:11:40|565.8|565.7|565.9|565.7|566|565.8|565.6|565.5|15661
1635343930000|2021-10-27 14:12:10|566|565.8|566.2|566|566.3|566.1|566|565.8|4313
1635343940000|2021-10-27 14:12:20|566.1|565.9|566.2|565.9|566.3|566.1|566.1|565.9|989
1635343950000|2021-10-27 14:12:30|566.1|565.8|566.1|565.8|566.1|565.8|566|565.8|2191
1635343960000|2021-10-27 14:12:40|566|565.7|565.9|565.6|566|565.7|565.8|565.6|968
1635343970000|2021-10-27 14:12:50|565.8|565.5|565.5|565.2|565.8|565.5|565.4|565.2|10240
1635343980000|2021-10-27 14:13:00|565.6|565.3|565.6|565.3|565.6|565.3|565.5|565.3|0
1635343990000|2021-10-27 14:13:10|565.5|565.4|565.3|565|565.5|565.4|565.2|565|1270
1635344000000|2021-10-27 14:13:20|565.4|565.1|565.4|565.1|565.4|565.1|565.4|565.1|0
1635344020000|2021-10-27 14:13:40|565.3|565|565.3|565|565.3|565|565.3|565|0
1635344030000|2021-10-27 14:13:50|565.4|565.1|565.5|565.2|565.5|565.3|565.4|565.1|2244
1635344040000|2021-10-27 14:14:00|565.4|565.3|565.5|565.4|565.7|565.4|565.4|565.3|799
1635344050000|2021-10-27 14:14:10|565.6|565.3|565.5|565.3|565.7|565.4|565.5|565.3|433
1635344090000|2021-10-27 14:14:50|565.6|565.4|565.8|565.6|565.8|565.6|565.6|565.3|2264
1635344100000|2021-10-27 14:15:00|565.9|565.7|565.9|565.6|566|565.8|565.8|565.6|353
1635344110000|2021-10-27 14:15:10|565.8|565.7|565.8|565.6|565.9|565.7|565.8|565.6|663
1635344120000|2021-10-27 14:15:20|565.9|565.7|566|565.7|566.1|565.9|565.9|565.6|1437
1635344130000|2021-10-27 14:15:30|566.1|565.8|566.1|565.9|566.2|566|566|565.8|2093
1635344140000|2021-10-27 14:15:40|566|565.8|565.9|565.8|566|565.8|565.9|565.8|511
1635344150000|2021-10-27 14:15:50|565.8|565.7|566.1|565.7|566.1|565.8|565.8|565.6|2263
1635344160000|2021-10-27 14:16:00|566|565.8|566|565.8|566.1|565.8|565.9|565.7|2827
1635344170000|2021-10-27 14:16:10|566.1|565.9|566.2|565.9|566.2|566.1|566.1|565.9|1154
1635344180000|2021-10-27 14:16:20|566.3|566|566.4|566.1|566.5|566.2|566.3|565.9|4993
1635344190000|2021-10-27 14:16:30|566.3|566.2|566.2|565.9|566.3|566.2|566.2|565.9|475
1635344210000|2021-10-27 14:16:50|566.1|565.8|566|565.7|566.1|565.8|566|565.7|211
1635344220000|2021-10-27 14:17:00|565.9|565.8|566.1|565.8|566.1|565.9|565.8|565.6|7427
1635344230000|2021-10-27 14:17:10|566.2|565.9|566.3|566.1|566.5|566.1|566.2|565.9|1538
1635344240000|2021-10-27 14:17:20|566.4|566|566.4|566.1|566.4|566.1|566.4|566|0
1635344260000|2021-10-27 14:17:40|566.3|566|566.2|565.9|566.3|566|566.1|565.8|263
1635344270000|2021-10-27 14:17:50||565.8||565.9||565.9||565.8|0
1635344280000|2021-10-27 14:18:00|566.3|566|566.2|565.9|566.3|566|566.2|565.9|0
1635344290000|2021-10-27 14:18:10|566.1|565.8|565.9|565.6|566.1|565.9|565.9|565.6|1794
1635344300000|2021-10-27 14:18:20|566|565.5|565.9|565.6|566|565.6|565.9|565.5|0
1635344310000|2021-10-27 14:18:30|565.8|565.5|565.8|565.5|565.9|565.5|565.6|565.4|679
1635344320000|2021-10-27 14:18:40|565.9|565.6|566.1|565.8|566.1|565.8|565.9|565.6|0
1635344330000|2021-10-27 14:18:50|566|565.7|566|565.7|566|565.7|565.9|565.7|0
1635344370000|2021-10-27 14:19:30|566.1|565.8|565.9|565.8|566.1|566|565.9|565.7|1433
1635344380000|2021-10-27 14:19:40|566|565.9|566|565.7|566.1|565.9|565.9|565.7|514
1635344390000|2021-10-27 14:19:50|565.9||566||566||565.9||0
1635344400000|2021-10-27 14:20:00|565.9|565.8|565.9|565.7|566|565.8|565.9|565.7|917
1635344410000|2021-10-27 14:20:10|566|565.8|566|565.7|566|565.8|566|565.7|17
1635344420000|2021-10-27 14:20:20|566.1|565.8|566.1|565.9|566.1|565.9|566.1|565.8|1077
1635344430000|2021-10-27 14:20:30||566||565.9||566||565.8|0
1635344440000|2021-10-27 14:20:40|566.2|566|566.2|565.9|566.3|566|566.1|565.9|2351
1635344460000|2021-10-27 14:21:00|566.1|565.8|565.9|565.7|566.1|565.9|565.9|565.7|3769
1635344470000|2021-10-27 14:21:10|566|565.8|566.1|565.8|566.1|565.8|565.9|565.8|533
1635344480000|2021-10-27 14:21:20|566.2|565.9|566.1|565.9|566.3|566.1|566.1|565.8|2481
1635344490000|2021-10-27 14:21:30|566.2|566|566.4|566.1|566.4|566.1|566.2|566|200
1635344500000|2021-10-27 14:21:40|566.5|566.2|566.7|566.4|566.7|566.4|566.5|566.2|992
1635344510000|2021-10-27 14:21:50|566.9|566.5|566.8|566.6|566.9|566.7|566.7|566.4|11836
1635344520000|2021-10-27 14:22:00|566.9||566.9||566.9||566.9||0
1635344530000|2021-10-27 14:22:10|567|566.7|566.8|566.6|567|566.8|566.8|566.6|1048
1635344540000|2021-10-27 14:22:20|566.7|566.5|566.8|566.5|566.8|566.5|566.7|566.5|720
1635344550000|2021-10-27 14:22:30|566.9|566.6|566.5|566.3|566.9|566.6|566.5|566.3|2964
1635344560000|2021-10-27 14:22:40|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|0
1635344570000|2021-10-27 14:22:50|566.7|566.3|566.7|566.4|566.7|566.4|566.7|566.3|0
1635344590000|2021-10-27 14:23:10|566.6||566.7||566.7||566.6||800
1635344600000|2021-10-27 14:23:20|566.6|566.5|566.4|566.2|566.6|566.5|566.4|566.2|1114
1635344610000|2021-10-27 14:23:30|566.3||566.4||566.4||566.3||1291
1635344630000|2021-10-27 14:23:50|566.3|566.1|566.3|566|566.3|566.1|566.2|566|2072
1635344640000|2021-10-27 14:24:00|566.2||566.2||566.2||566.2||0
1635344650000|2021-10-27 14:24:10|566.1|565.9|566|565.7|566.1|566|565.9|565.7|3083
1635344660000|2021-10-27 14:24:20|565.9||565.9||566||565.9||0
1635344670000|2021-10-27 14:24:30|565.8|565.6|565.6|565.4|565.8|565.6|565.6|565.3|1234
1635344680000|2021-10-27 14:24:40||565.3||565.4||565.4||565.3|0
1635344690000|2021-10-27 14:24:50|565.7|565.5|565.9|565.6|565.9|565.6|565.7|565.4|3467
1635344700000|2021-10-27 14:25:00|566|565.7|565.8|565.6|566|565.7|565.8|565.6|148
1635344710000|2021-10-27 14:25:10|565.7|565.5|565.7|565.4|565.8|565.6|565.6|565.4|2113
1635344730000|2021-10-27 14:25:30|565.8|565.5|565.6|565.4|565.9|565.6|565.6|565.4|5224
1635344770000|2021-10-27 14:26:10|565.5|565.3|565.4|565.1|565.5|565.3|565.3|565|677
1635344780000|2021-10-27 14:26:20|565.3|565|565.3|565.1|565.4|565.1|565.3|565|3242
1635344790000|2021-10-27 14:26:30|565.2|565|565.2|565|565.3|565|565.2|565|670
1635344800000|2021-10-27 14:26:40|565.3||565.2||565.3||565.2||1000
1635344810000|2021-10-27 14:26:50|565.1|564.9|565|564.7|565.1|564.9|565|564.7|293
1635344820000|2021-10-27 14:27:00|565.1|564.8|565.2|564.9|565.2|564.9|565.1|564.8|1212
1635344840000|2021-10-27 14:27:20|565.3|565|565.2|564.9|565.3|565|565.1|564.9|1393
1635344860000|2021-10-27 14:27:40|565.1|564.8|564.9|564.6|565.1|564.8|564.8|564.5|1421
1635344870000|2021-10-27 14:27:50|564.8|564.5|564.9|564.6|564.9|564.6|564.8|564.5|0
1635344880000|2021-10-27 14:28:00||564.7||564.7||564.7||564.7|0
1635344890000|2021-10-27 14:28:10|565|564.6|564.9|564.6|565|564.6|564.9|564.6|60
1635344900000|2021-10-27 14:28:20|564.8|564.5|565|564.8|565|564.8|564.6|564.5|10402
1635344910000|2021-10-27 14:28:30|564.9|564.7|564.9|564.6|564.9|564.7|564.8|564.6|158
1635344920000|2021-10-27 14:28:40|565|564.7|564.9|564.7|565.1|564.7|564.9|564.7|0
1635344930000|2021-10-27 14:28:50|565|564.8|565.2|564.9|565.2|565|565|564.8|3136
1635344940000|2021-10-27 14:29:00||565||565||565||565|0
1635344970000|2021-10-27 14:29:30|565.1|565.1|565.3|565.1|565.3|565.2|565.1|565|1828
1635344980000|2021-10-27 14:29:40|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.1|689
1635345000000|2021-10-27 14:30:00|565.3|565.1|565.1|564.9|565.4|565.2|564.9|564.8|1948
1635345010000|2021-10-27 14:30:10|565.2|565|565|564.9|565.2|565|565|564.9|4824
1635345020000|2021-10-27 14:30:20|565.2|565|565.2|564.9|565.2|565|565.2|564.9|198
1635345040000|2021-10-27 14:30:40|565.1|565|565.1|564.9|565.2|565|565.1|564.9|1688
1635345050000|2021-10-27 14:30:50|565.3|565|565.3|565|565.3|565|565.3|565|6624
1635345060000|2021-10-27 14:31:00|565.2|564.9|565|564.9|565.3|565.2|565|564.9|15833
1635345070000|2021-10-27 14:31:10|565.1|565|565.4|565.1|565.4|565.1|565|564.8|4645
1635345080000|2021-10-27 14:31:20|565.5|565.2|565.5|565.3|565.6|565.3|565.5|565.2|314
1635345100000|2021-10-27 14:31:40|565.6|565.4|565.9|565.6|566|565.7|565.6|565.4|8642
1635345120000|2021-10-27 14:32:00|566|565.7|565.9|565.8|566|565.8|565.9|565.7|0
1635345130000|2021-10-27 14:32:10|565.8|565.7|565.9|565.7|565.9|565.8|565.8|565.7|1407
1635345170000|2021-10-27 14:32:50|565.8|565.6|565.8|565.6|565.8|565.6|565.8|565.6|155
1635345180000|2021-10-27 14:33:00|565.7|565.7|565.9|565.7|565.9|565.7|565.7|565.6|0
1635345190000|2021-10-27 14:33:10|566|565.8|566.1|565.9|566.3|566.1|566|565.8|3365
1635345200000|2021-10-27 14:33:20|566.2|566|566.2|566|566.2|566|566.2|566|0
1635345210000|2021-10-27 14:33:30|566|565.9|566.2|565.9|566.2|566|566|565.9|1800
1635345220000|2021-10-27 14:33:40||566||566||566||565.9|0
1635345240000|2021-10-27 14:34:00||565.9||566||566||565.9|0
1635345260000|2021-10-27 14:34:20|566.3|566.1|566.4|566.2|566.6|566.4|566.3|566.1|2502
1635345270000|2021-10-27 14:34:30|566.5|566.3|566.5|566.3|566.5|566.3|566.5|566.3|1245
1635345280000|2021-10-27 14:34:40|566.6|566.4|566.7|566.4|566.7|566.5|566.5|566.4|1132
1635345290000|2021-10-27 14:34:50|566.6|566.5|566.9|566.6|566.9|566.6|566.6|566.5|2300
1635345300000|2021-10-27 14:35:00|566.8|566.7|566.9|566.6|566.9|566.7|566.8|566.6|1072
1635345310000|2021-10-27 14:35:10|566.8|566.5|566.6|566.4|566.8|566.5|566.4|566.3|3321
1635345320000|2021-10-27 14:35:20|566.4|566.3|566.6|566.4|566.6|566.4|566.3|566.2|3859
1635345330000|2021-10-27 14:35:30|566.5|566.3|566.2|565.9|566.5|566.3|566.2|565.9|721
1635345340000|2021-10-27 14:35:40|566.3|566|566.4|566.1|566.4|566.2|566.3|566|344
1635345350000|2021-10-27 14:35:50|566.3|566|566.2|566|566.3|566|566.1|566|557
1635345360000|2021-10-27 14:36:00|566.3||566.3||566.3||566.3||0
1635345370000|2021-10-27 14:36:10||566.1||566||566.1||566|0
1635345380000|2021-10-27 14:36:20|566.2|566.1|566.3|566.1|566.3|566.2|566.2|566|2
1635345410000|2021-10-27 14:36:50|566.2|566|566.3|566|566.3|566|566|565.9|871
1635345420000|2021-10-27 14:37:00|566.4||566.3||566.4||566.3||0
1635345430000|2021-10-27 14:37:10|566.4|566.1|566.3|566.1|566.4|566.1|566.3|566.1|0
1635345440000|2021-10-27 14:37:20||566||566||566||566|0
1635345450000|2021-10-27 14:37:30||566.1||566.1||566.1||566.1|0
1635345470000|2021-10-27 14:37:50|566.2|566.2|566.3|566.1|566.3|566.2|566.2|566|3642
1635345480000|2021-10-27 14:38:00|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.2|1604
1635345490000|2021-10-27 14:38:10||566.3||566.4||566.4||566.3|197
1635345500000|2021-10-27 14:38:20|566.4|566.3|566.2|566|566.5|566.3|566.2|566|3152
1635345520000|2021-10-27 14:38:40|566.3|566.1|566.4|566.2|566.4|566.2|566.3|566.1|7
1635345530000|2021-10-27 14:38:50|566.5|566.3|566.5|566.3|566.5|566.4|566.4|566.3|2174
1635345560000|2021-10-27 14:39:20|566.4|566.2|566.4|566.2|566.4|566.2|566.2|566|16810
1635345570000|2021-10-27 14:39:30|566.3|566.1|566.3|566.1|566.3|566.1|566.2|566|461
1635345600000|2021-10-27 14:40:00|566.4||566.4||566.4||566.4||0
1635345610000|2021-10-27 14:40:10|566.3|566.2|566.3|566.1|566.4|566.2|566.1|566|2719
1635345650000|2021-10-27 14:40:50|566.4|566.2|566.4|566.2|566.4|566.3|566.4|566.1|2359
1635345690000|2021-10-27 14:41:30|566.5|566.3|566.5|566.4|566.5|566.4|566.5|566.3|1977
1635345700000|2021-10-27 14:41:40|566.4|566.3|566.5|566.2|566.5|566.3|566.4|566.2|220
1635345720000|2021-10-27 14:42:00|566.4|566.1|566.3|566.2|566.4|566.2|566.2|566|1196
1635345730000|2021-10-27 14:42:10|566.2|566.1|566.3|566|566.3|566.1|566.2|566|476
1635345740000|2021-10-27 14:42:20|566.2|566.1|566.2|565.9|566.3|566.1|566|565.8|674
1635345750000|2021-10-27 14:42:30|566.1|566|566|565.8|566.1|566|565.9|565.8|1538
1635345760000|2021-10-27 14:42:40||565.7||565.7||565.7||565.7|0
1635345770000|2021-10-27 14:42:50|565.9|565.6|565.9|565.7|565.9|565.7|565.7|565.5|2500
1635345780000|2021-10-27 14:43:00|566|565.8|566.1|565.9|566.1|566|566|565.8|9845
1635345800000|2021-10-27 14:43:20|566|565.8|565.9|565.7|566|565.8|565.9|565.7|869
1635345810000|2021-10-27 14:43:30|565.8|565.6|565.8|565.6|565.8|565.6|565.7|565.5|651
1635345820000|2021-10-27 14:43:40||565.5||565.6||565.6||565.5|0
1635345830000|2021-10-27 14:43:50|565.7|565.5|565.6|565.3|565.7|565.5|565.6|565.2|0
1635345840000|2021-10-27 14:44:00|565.7|565.4|565.7|565.5|565.7|565.5|565.7|565.4|0
1635345850000|2021-10-27 14:44:10||565.4||565.4||565.5||565.4|0
1635345860000|2021-10-27 14:44:20||565.5||565.5||565.5||565.5|0
1635345870000|2021-10-27 14:44:30|565.8|565.6|565.9|565.6|566|565.6|565.8|565.5|1452
1635345880000|2021-10-27 14:44:40||565.7||565.7||565.7||565.7|0
1635345890000|2021-10-27 14:44:50|566|565.8|566|565.8|566|565.8|566|565.8|0
1635345910000|2021-10-27 14:45:10|565.9|565.7|565.9|565.6|565.9|565.7|565.8|565.5|720
1635345930000|2021-10-27 14:45:30||565.7||565.7||565.7||565.7|0
1635345940000|2021-10-27 14:45:40|565.8||565.8||565.8||565.8||0
1635345950000|2021-10-27 14:45:50|565.9||565.9||565.9||565.9||0
1635345960000|2021-10-27 14:46:00|565.8|565.6|565.6|565.5|565.8|565.6|565.6|565.5|666
1635345970000|2021-10-27 14:46:10|565.5|565.4|565.3|565|565.6|565.5|565.3|565|617
1635345980000|2021-10-27 14:46:20|565.4|565.1|565.5|565.3|565.5|565.4|565.4|565.1|0
1635345990000|2021-10-27 14:46:30|565.4|565.4|565.5|565.3|565.5|565.4|565.4|565.3|136
1635346000000|2021-10-27 14:46:40|565.4|565.2|565.1|565|565.5|565.2|565.1|564.9|253
1635346010000|2021-10-27 14:46:50|565|564.9|565|564.8|565|564.9|565|564.7|0
1635346020000|2021-10-27 14:47:00|564.9|564.7|564.9|564.8|564.9|564.8|564.9|564.7|0
1635346030000|2021-10-27 14:47:10|565||564.9||565||564.9||0
1635346040000|2021-10-27 14:47:20|565|564.7|564.9|564.6|565|564.7|564.9|564.6|803
1635346050000|2021-10-27 14:47:30||564.5||564.5||564.5||564.5|0
1635346060000|2021-10-27 14:47:40||564.6||564.6||564.6||564.6|0
1635346070000|2021-10-27 14:47:50|565|564.7|565|564.7|565|564.8|564.7|564.6|6688
1635346080000|2021-10-27 14:48:00|565.1|564.8|565.1|564.9|565.2|564.9|565.1|564.8|1001
1635346090000|2021-10-27 14:48:10|565|564.8|564.9|564.6|565|564.8|564.9|564.6|105
1635346100000|2021-10-27 14:48:20|565|564.7|565.2|564.9|565.2|564.9|565|564.7|0
1635346110000|2021-10-27 14:48:30|565.1|564.8|565.1|564.8|565.1|564.9|565|564.7|500
1635346120000|2021-10-27 14:48:40||564.9||564.9||564.9||564.9|70
1635346140000|2021-10-27 14:49:00|565.2|565|565.2|565|565.2|565|565.2|565|190
1635346150000|2021-10-27 14:49:10|565.3|565.1|565.5|565.2|565.5|565.2|565.3|565.1|343
1635346160000|2021-10-27 14:49:20|565.4|565.3|565.4|565.3|565.4|565.3|565.4|565.2|0
1635346170000|2021-10-27 14:49:30|565.5||565.5||565.5||565.5||504
1635346200000|2021-10-27 14:50:00||565.4||565.3||565.4||565.3|100
1635346210000|2021-10-27 14:50:10|565.4|565.2|565.4|565.1|565.4|565.2|565.3|565.1|798
1635346220000|2021-10-27 14:50:20||565.2||565.1||565.3||565.1|0
1635346230000|2021-10-27 14:50:30|565.5|565.2|565.5|565.2|565.5|565.2|565.4|565.2|0
1635346240000|2021-10-27 14:50:40||565.3||565.3||565.3||565.3|0
1635346250000|2021-10-27 14:50:50||565.4||565.4||565.4||565.3|0
1635346260000|2021-10-27 14:51:00||565.3||565.4||565.4||565.3|606
1635346270000|2021-10-27 14:51:10|565.6|565.5|565.7|565.5|565.7|565.6|565.6|565.4|378
1635346310000|2021-10-27 14:51:50|565.6|565.4|565.7|565.5|565.7|565.5|565.6|565.4|481
1635346370000|2021-10-27 14:52:50|565.6|565.4|565.6|565.4|565.6|565.4|565.5|565.4|2052
1635346380000|2021-10-27 14:53:00|565.7||565.7||565.7||565.7||0
1635346390000|2021-10-27 14:53:10|565.5|565.5|565.6|565.4|565.6|565.5|565.5|565.4|2150
1635346400000|2021-10-27 14:53:20|565.5||565.6||565.6||565.5||0
1635346420000|2021-10-27 14:53:40|565.5|565.3|565.4|565.2|565.5|565.3|565.3|565.1|6323
1635346440000|2021-10-27 14:54:00|565.3|565.1|565.4|565.2|565.4|565.2|565.3|565.1|407
1635346460000|2021-10-27 14:54:20|565.5|565.3|565.5|565.2|565.5|565.3|565.2|565.1|11620
1635346470000|2021-10-27 14:54:30||565.3||565.3||565.3||565.3|160
1635346480000|2021-10-27 14:54:40|565.4|565.2|565.4|565.2|565.4|565.3|565.3|565.2|1
1635346500000|2021-10-27 14:55:00|565.3|565.1|565.4|565.1|565.4|565.1|565.2|565|387
1635346510000|2021-10-27 14:55:10|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.2|0
1635346520000|2021-10-27 14:55:20||565.3||565.3||565.3||565.3|0
1635346530000|2021-10-27 14:55:30|565.6|565.4|565.8|565.5|565.8|565.6|565.6|565.4|393
1635346540000|2021-10-27 14:55:40|565.7||565.8||565.8||565.7||0
1635346550000|2021-10-27 14:55:50|565.9|565.6|566.1|565.9|566.1|566|565.9|565.6|2919
1635346560000|2021-10-27 14:56:00||566||566||566||565.9|0
1635346570000|2021-10-27 14:56:10|566.2|566.1|566.3|566.1|566.4|566.1|566.1|566|2469
1635346580000|2021-10-27 14:56:20|566.4||566.4||566.4||566.4||0
1635346590000|2021-10-27 14:56:30|566.3|566|566.3|566.1|566.3|566.1|566.1|566|1836
1635346600000|2021-10-27 14:56:40|566.4|566|566.4|566.1|566.4|566.1|566.4|566|0
1635346610000|2021-10-27 14:56:50|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.2|0
1635346620000|2021-10-27 14:57:00|566.5|566.2|566.5|566.3|566.5|566.3|566.3|566.1|1451
1635346630000|2021-10-27 14:57:10|566.3|566.2|566.3|566.1|566.3|566.2|566.2|566|3418
1635346640000|2021-10-27 14:57:20|566.2|566.2|566.4|566.1|566.4|566.2|566.2|566|1547
1635346650000|2021-10-27 14:57:30|566.3||566.3||566.4||566.3||0
1635346660000|2021-10-27 14:57:40|566.4|566.2|566.5|566.4|566.5|566.4|566.3|566.2|1845
1635346670000|2021-10-27 14:57:50|566.6|566.5|566.7|566.5|566.8|566.7|566.6|566.5|5935
1635346690000|2021-10-27 14:58:10|566.6|566.6|566.7|566.5|566.7|566.6|566.6|566.4|1398
1635346700000|2021-10-27 14:58:20|566.5|566.6|566.7|566.5|566.7|566.6|566.5|566.4|23566
1635346710000|2021-10-27 14:58:30|566.8|566.6|566.9|566.7|566.9|566.7|566.6|566.5|3200
1635346720000|2021-10-27 14:58:40||566.6||566.6||566.6||566.6|0
1635346730000|2021-10-27 14:58:50||566.7||566.7||566.7||566.7|0
1635346740000|2021-10-27 14:59:00|567|566.8|567.2|566.9|567.2|567|567|566.8|2316
1635346750000|2021-10-27 14:59:10|567.3|567|567.2|567|567.3|567|567|566.9|817
1635346760000|2021-10-27 14:59:20|567.3||567.2||567.3||567.2||0
1635346780000|2021-10-27 14:59:40|567.3||567.3||567.3||567.3||0
1635346790000|2021-10-27 14:59:50|567.4|567.1|567.3|567|567.4|567.1|567.3|567|0
1635346800000|2021-10-27 15:00:00|567.4|567.1|567.4|567.2|567.4|567.2|567.4|567.1|0
1635346810000|2021-10-27 15:00:10|567.5|567.3|567.6|567.4|567.6|567.4|567.5|567.2|1022
1635346820000|2021-10-27 15:00:20|567.5|567.3|567.6|567.4|567.6|567.4|567.5|567.3|825
1635346830000|2021-10-27 15:00:30|567.7|567.5|567.7|567.5|567.7|567.5|567.7|567.5|650
1635346840000|2021-10-27 15:00:40|567.8|567.6|567.8|567.5|567.9|567.6|567.8|567.5|399
1635346850000|2021-10-27 15:00:50|567.9|567.6|567.8|567.5|567.9|567.8|567.6|567.5|5879
1635346860000|2021-10-27 15:01:00|567.7|567.6|567.9|567.7|567.9|567.8|567.7|567.5|1274
1635346870000|2021-10-27 15:01:10|567.8|567.6|567.9|567.6|567.9|567.7|567.7|567.5|2016
1635346880000|2021-10-27 15:01:20|567.8|567.7|567.9|567.7|567.9|567.7|567.8|567.7|0
1635346900000|2021-10-27 15:01:40|568|567.8|568|567.7|568|567.8|568|567.7|1332
1635346910000|2021-10-27 15:01:50|567.9||568||568||567.9||0
1635346930000|2021-10-27 15:02:10|568.1|567.8|568.2|568|568.2|568.1|568.1|567.8|2453
1635346940000|2021-10-27 15:02:20|568.3|568.1|568.5|568.2|568.6|568.2|568.3|568.1|1146
1635346950000|2021-10-27 15:02:30|568.6|568.3|568.8|568.6|568.8|568.6|568.5|568.3|8333
1635346960000|2021-10-27 15:02:40||568.7||568.7||568.7||568.7|0
1635346970000|2021-10-27 15:02:50|568.7|568.6|568.7|568.5|568.8|568.6|568.7|568.5|2213
1635346990000|2021-10-27 15:03:10||568.6||568.5||568.6||568.5|0
1635347010000|2021-10-27 15:03:30|||||||||1000
1635347020000|2021-10-27 15:03:40|568.8||568.8||568.8||568.8||736
1635347030000|2021-10-27 15:03:50|568.7||568.7||568.7||568.7||0
1635347040000|2021-10-27 15:04:00|568.6|568.4|568.5|568.3|568.6|568.4|568.4|568.2|7199
1635347050000|2021-10-27 15:04:10|568.4|568.2|568.2|568|568.5|568.2|568.2|568|227
1635347060000|2021-10-27 15:04:20|568.3|568.1|568.3|568|568.4|568.3|568.1|568|9966
1635347070000|2021-10-27 15:04:30|568.2|568.4|568.1|567.9|568.5|568.4|567.9|567.8|22195
1635347080000|2021-10-27 15:04:40|568.2||568.1||568.2||568.1||0
1635347090000|2021-10-27 15:04:50|568||568.1||568.1||568||0
1635347100000|2021-10-27 15:05:00|568.2|568|568.3|568.1|568.3|568.1|568.2|568|748
1635347130000|2021-10-27 15:05:30|568.2||568.3||568.3||568.2||80
1635347140000|2021-10-27 15:05:40|568.2|568|568.2|568|568.2|568.1|568.2|568|2220
1635347160000|2021-10-27 15:06:00|568.1|567.9|568.1|567.8|568.1|567.9|568|567.8|445
1635347190000|2021-10-27 15:06:30||567.9||567.9||567.9||567.9|0
1635347240000|2021-10-27 15:07:20|568.2|568|568.3|568|568.3|568|568.2|568|848
1635347250000|2021-10-27 15:07:30||568.1||568.1||568.1||568.1|0
1635347300000|2021-10-27 15:08:20|568.2|568|568.1|567.9|568.2|568|567.9|567.7|2217
1635347310000|2021-10-27 15:08:30|568.2|568|568.2|568.1|568.2|568.1|568.2|568|663
1635347320000|2021-10-27 15:08:40|568.3|568.2|568.3|568|568.3|568.2|568.2|568|845
1635347330000|2021-10-27 15:08:50|568.2|567.9|568.1|567.9|568.2|567.9|568.1|567.9|0
1635347340000|2021-10-27 15:09:00|568|567.8|568|567.9|568.1|567.9|567.9|567.7|2187
1635347350000|2021-10-27 15:09:10|568.1||568.1||568.1||568.1||0
1635347360000|2021-10-27 15:09:20|568.2|568|568.2|568|568.3|568.1|568.2|567.9|1878
1635347370000|2021-10-27 15:09:30|568.3|568.1|568.3|568.1|568.3|568.1|568.3|568.1|437
1635347380000|2021-10-27 15:09:40||568||568.1||568.1||568|0
1635347400000|2021-10-27 15:10:00|568.2|568|568.2|568|568.2|568.1|568.1|567.9|712
1635347410000|2021-10-27 15:10:10|568.3||568.3||568.3||568.3||0
1635347420000|2021-10-27 15:10:20|568.2|567.8|568|567.7|568.2|567.9|567.8|567.6|13009
1635347440000|2021-10-27 15:10:40|567.9||567.9||567.9||567.9||0
1635347460000|2021-10-27 15:11:00|568||568||568||568||0
1635347480000|2021-10-27 15:11:20||567.8||567.8||567.8||567.8|0
1635347490000|2021-10-27 15:11:30|567.9|567.7|567.9|567.7|567.9|567.7|567.9|567.7|0
1635347510000|2021-10-27 15:11:50|||||||||5
1635347520000|2021-10-27 15:12:00|567.8||567.9||567.9||567.8||0
1635347550000|2021-10-27 15:12:30|567.8|567.6|567.9|567.7|567.9|567.7|567.7|567.6|1944
1635347560000|2021-10-27 15:12:40|568|567.6|567.8|567.6|568|567.6|567.8|567.6|1276
1635347570000|2021-10-27 15:12:50|567.7|567.5|567.6|567.5|567.8|567.5|567.6|567.5|2320
1635347580000|2021-10-27 15:13:00|567.7|567.4|567.7|567.6|567.8|567.6|567.6|567.4|4945
1635347590000|2021-10-27 15:13:10||567.5||567.5||567.5||567.5|605
1635347610000|2021-10-27 15:13:30|567.8|567.6|567.8|567.7|567.8|567.7|567.8|567.5|250
1635347620000|2021-10-27 15:13:40|||||||||100
1635347640000|2021-10-27 15:14:00||567.6||567.6||567.6||567.6|1447
1635347650000|2021-10-27 15:14:10|567.9|567.7|567.9|567.7|567.9|567.7|567.9|567.7|1056
1635347660000|2021-10-27 15:14:20||567.8||567.7||567.8||567.7|350
1635347680000|2021-10-27 15:14:40|567.8|567.6|567.9|567.7|567.9|567.7|567.8|567.6|2535
1635347690000|2021-10-27 15:14:50||567.8||567.8||567.8||567.8|0
1635347710000|2021-10-27 15:15:10|568.1|567.7|567.3|566.9|568.1|567.7|567.3|566.9|3258
1635347720000|2021-10-27 15:15:20|567.2||567.2||567.2||567.2||0
1635347730000|2021-10-27 15:15:30|567.4|567.1|567.4|567|567.6|567.2|567.3|566.9|428
1635347740000|2021-10-27 15:15:40|567.2|566.8|567.2|566.8|567.4|567|567.2|566.8|2136
1635347750000|2021-10-27 15:15:50|567.4|567|567.3|566.9|567.4|567.1|567.2|566.9|0
1635347780000|2021-10-27 15:16:20|567.5|567.1|567.5|567.1|567.5|567.1|567.5|567.1|350
1635347790000|2021-10-27 15:16:30|567.3|566.9|567.3|566.9|567.3|566.9|567.3|566.9|0
1635347800000|2021-10-27 15:16:40|567.2||567.2||567.2||567.2||0
1635347840000|2021-10-27 15:17:20|567.4|567|567.6|567.2|567.6|567.2|567.4|567|1432
1635347860000|2021-10-27 15:17:40|567.8|567.4|567.8|567.4|567.8|567.4|567.6|567.2|1058
1635347870000|2021-10-27 15:17:50|567.6|567.2|567.8|567.4|567.8|567.4|567.6|567.2|0
1635347880000|2021-10-27 15:18:00|567.6|567.2|567.3|567|567.6|567.2|567.3|567|59
1635347920000|2021-10-27 15:18:40|567.5|567.2|567.3|566.9|567.5|567.2|567.3|566.9|0
1635347930000|2021-10-27 15:18:50|567.2||567.2||567.2||567.2||0
1635347940000|2021-10-27 15:19:00|567.4|567.1|567.2|566.7|567.4|567.1|567|566.6|1519
1635347950000|2021-10-27 15:19:10|567.4|566.9|567.2|566.7|567.4|566.9|567.2|566.7|1663
1635347960000|2021-10-27 15:19:20|567.3|566.9|567.4|567|567.4|567|567.2|566.8|0
1635347970000|2021-10-27 15:19:30|567.1|566.6|567.1|566.6|567.1|566.6|567.1|566.6|1
1635347980000|2021-10-27 15:19:40|567||567||567||567||0
1635348000000|2021-10-27 15:20:00|567.2|566.7|567|566.6|567.2|566.8|567|566.5|606
1635348020000|2021-10-27 15:20:20|567.3|566.9|567|566.6|567.3|566.9|567|566.6|2240
1635348040000|2021-10-27 15:20:40|567.1|566.7|567.1|566.6|567.3|566.9|567.1|566.6|672
1635348050000|2021-10-27 15:20:50||566.7||566.8||566.8||566.7|0
1635348060000|2021-10-27 15:21:00|567.2|567|567.4|567|567.4|567|567.2|567|1801
1635348080000|2021-10-27 15:21:20|567.3||567.3||567.3||567.3||0
1635348090000|2021-10-27 15:21:30|567.2|566.8|567.2|566.6|567.4|566.9|567.2|566.6|155
1635348100000|2021-10-27 15:21:40||566.8||566.8||566.8||566.8|0
1635348120000|2021-10-27 15:22:00|567|566.7|567|566.7|567|566.7|567|566.7|1168
1635348130000|2021-10-27 15:22:10|566.8|566.5|566.8|566.3|566.8|566.5|566.8|566.3|0
1635348140000|2021-10-27 15:22:20|566.9|566.5|566.7|566.3|566.9|566.5|566.7|566.3|150
1635348160000|2021-10-27 15:22:40|566.8|566.1|566.5|566.1|566.8|566.3|566.5|566.1|0
1635348170000|2021-10-27 15:22:50|566.7|566.3|566.4|566|566.7|566.3|566.4|566|0
1635348180000|2021-10-27 15:23:00|566.6|566.2|566.4|566|566.6|566.2|566.4|565.9|710
1635348190000|2021-10-27 15:23:10|566.6|566.2|566.7|566.2|566.7|566.2|566.6|566.2|0
1635348200000|2021-10-27 15:23:20|566.5|566|566.5|566.1|566.7|566.3|566.5|566|0
1635348210000|2021-10-27 15:23:30|566.7|566.2|566.9|566.5|566.9|566.5|566.5|566.2|843
1635348220000|2021-10-27 15:23:40|566.7|566.3|566.6|566.1|566.8|566.3|566.6|566.1|0
1635348230000|2021-10-27 15:23:50|566.9|566.2|566.6|566.2|566.9|566.4|566.6|566.2|0
1635348240000|2021-10-27 15:24:00|566.8|566.4|566.8|566.4|566.8|566.4|566.6|566.2|500
1635348250000|2021-10-27 15:24:10|566.6|566.3|566.6|566.1|566.6|566.3|566.6|566.1|0
1635348260000|2021-10-27 15:24:20|566.5|566.2|566.7|566.4|566.7|566.4|566.5|566.2|0
1635348270000|2021-10-27 15:24:30|566.8|566.2|566.7|566.4|566.8|566.4|566.6|566.2|88
1635348280000|2021-10-27 15:24:40|566.8||566.8||566.8||566.8||0
1635348290000|2021-10-27 15:24:50|566.6|566.2|566.6|566.2|566.8|566.4|566.6|566.2|500
1635348300000|2021-10-27 15:25:00|566.8|566.4|567|566.6|567|566.6|566.8|566.4|240
1635348310000|2021-10-27 15:25:10|566.8|566.4|566.7|566.4|566.9|566.6|566.7|566.3|0
1635348320000|2021-10-27 15:25:20|566.9|566.6|566.8|566.5|566.9|566.6|566.6|566.3|0
1635348330000|2021-10-27 15:25:30|566.7|566.4|566.9|566.5|566.9|566.5|566.7|566.3|0
1635348340000|2021-10-27 15:25:40|566.7|566.3|566.6|566.2|566.9|566.5|566.5|566.2|550
1635348360000|2021-10-27 15:26:00|566.8|566.4|566.5|566|566.8|566.4|566.3|565.9|1237
1635348370000|2021-10-27 15:26:10|566.2|566.1|566|565.6|566.4|566.1|566|565.6|118
1635348380000|2021-10-27 15:26:20|566.2|565.8|566|565.6|566.2|565.8|566|565.6|0
1635348390000|2021-10-27 15:26:30|566.2|565.7|566.2|565.8|566.2|565.8|566|565.5|0
1635348400000|2021-10-27 15:26:40|566.1|565.4|566.1|565.7|566.1|565.7|565.9|565.4|67
1635348410000|2021-10-27 15:26:50|566|565.5|565.9|565.5|566.1|565.5|565.9|565.5|0
1635348420000|2021-10-27 15:27:00|566.1|565.7|566|565.5|566.2|565.7|566|565.5|10
1635348430000|2021-10-27 15:27:10|566.2|565.7|565.9|565.5|566.2|565.7|565.9|565.5|0
1635348440000|2021-10-27 15:27:20|566.1|565.7|566|565.6|566.1|565.7|566|565.6|423
1635348450000|2021-10-27 15:27:30|565.7|565.3|565.7|565.3|565.9|565.5|565.7|565.3|260
1635348460000|2021-10-27 15:27:40|565.9|565.5|565.8|565.5|565.9|565.5|565.7|565.3|0
1635348470000|2021-10-27 15:27:50|565.6|565.3|565.8|565.5|565.8|565.5|565.6|565.3|852
1635348480000|2021-10-27 15:28:00|565.6|565.2|565.8|565.4|565.8|565.4|565.6|565.2|1212
1635348500000|2021-10-27 15:28:20|565.7|565.3|565.5|565.1|565.7|565.3|565.5|565.1|356
1635348510000|2021-10-27 15:28:30|565.7|565.3|565.5|565.1|565.7|565.3|565.5|565.1|85
1635348520000|2021-10-27 15:28:40|565.7|565.3|565.4|565|565.7|565.3|565.4|565|1157
1635348530000|2021-10-27 15:28:50|565.6|565.2|565.3|564.9|565.6|565.2|565.3|564.9|464
1635348540000|2021-10-27 15:29:00|565.2|564.8|565.3|564.9|565.3|564.9|565.1|564.7|44
1635348550000|2021-10-27 15:29:10|565.2|564.8|564.9|564.5|565.2|564.8|564.9|564.4|1206
1635348560000|2021-10-27 15:29:20|565.1|564.6|564.8|564.3|565.1|564.6|564.8|564.3|350
1635348570000|2021-10-27 15:29:30|564.9|564.5|564.9|564.4|565.1|564.6|564.7|564.3|1057
1635348580000|2021-10-27 15:29:40|565.2|564.6|564.9|564.4|565.3|564.8|564.9|564.4|1054
1635348590000|2021-10-27 15:29:50|565.1|564.6|565.4|564.8|565.4|564.8|565.1|564.6|407
1635404410000|2021-10-28 07:00:10|568.4|568|566.9|566.2|568.4|568|566.6|566|0
1635404420000|2021-10-28 07:00:20|566.8|566|566.7|566|566.8|566|566.2|565.4|0
1635404430000|2021-10-28 07:00:30|566.8|566.1|566.6|565.8|567.1|566.4|566.2|565.4|0
1635404440000|2021-10-28 07:00:40|566.5|565.7|566.5|565.7|566.8|565.9|566.5|565.6|0
1635404450000|2021-10-28 07:00:50|566.6|565.8|567.3|566.3|567.5|567.1|566.6|565.7|0
1635404460000|2021-10-28 07:01:00|567.5|566.4|567.9|566.8|568.4|567.4|567.4|566.4|0
1635404470000|2021-10-28 07:01:10|567.8|566.9|567.9|567|568.4|567.5|567.6|566.7|0
1635404480000|2021-10-28 07:01:20|567.8|566.9|567.7|567.1|567.9|567.1|567.6|566.6|0
1635404490000|2021-10-28 07:01:30|567.8|567.2|568.3|567.4|568.4|567.5|567.7|567|0
1635404500000|2021-10-28 07:01:40|568.2|567.5|568.1|567.2|568.3|567.5|568.1|567.1|0
1635404510000|2021-10-28 07:01:50|567.4|567.5|568.4|567.6|568.4|568.1|567.4|567.5|0
1635404520000|2021-10-28 07:02:00|568.5|567.7|568.7|568|568.7|568.2|568.5|567.7|7496
1635404530000|2021-10-28 07:02:10|568.6|567.8|568.5|567.8|568.7|567.9|568.5|567.8|700
1635404540000|2021-10-28 07:02:20|568.4|567.5|567.7|566.9|568.4|567.5|567.6|566.8|563
1635404550000|2021-10-28 07:02:30|567.6|566.8|567.9|567.1|568|567.2|567.6|566.7|0
1635404560000|2021-10-28 07:02:40|568|567.2|568|567|568.3|567.5|568|567|0
1635404570000|2021-10-28 07:02:50|569.3|567.1|568.3|567.5|569.4|567.5|568.3|567.1|38627
1635404580000|2021-10-28 07:03:00|568.2|567.9|568.2|567.8|568.2|567.9|568.2|567.2|11807
1635404590000|2021-10-28 07:03:10|568.3|567.9|568.4|567.8|569.3|568.2|568.3|567.8|1319
1635404600000|2021-10-28 07:03:20|568.3|567.7|568.1|567.6|568.3|567.7|568|567.6|137
1635404620000|2021-10-28 07:03:40|568.5|567.7|568.7|568.4|568.7|568.4|568.5|567.7|2245
1635404630000|2021-10-28 07:03:50|568.6|568.3|568.7|568.1|568.7|568.3|568.5|568.1|506
1635404640000|2021-10-28 07:04:00|569.1||568.8||569.3||568.8||0
1635404650000|2021-10-28 07:04:10|569.3|568.2|568.7|567.9|569.3|568.3|568.4|567.9|192
1635404660000|2021-10-28 07:04:20|568.6|567.8|568.9|568.4|568.9|568.6|568.4|567.6|3326
1635404670000|2021-10-28 07:04:30||568.3||568.1||568.3||568|0
1635404680000|2021-10-28 07:04:40|569.1|568.2|569.3|568.8|569.4|568.8|569.1|568.2|1077
1635404690000|2021-10-28 07:04:50|569.2|568.7|569.5|569.2|569.5|569.2|569.1|568.3|4198
1635404700000|2021-10-28 07:05:00|569.4|569.1|569.7|569.2|570|569.6|569.4|568.9|5722
1635404710000|2021-10-28 07:05:10|569.8|569.3|570.1|569.9|570.2|570|569.8|569.3|7700
1635404720000|2021-10-28 07:05:20|570|569.8|569.8|569.2|570.1|569.8|569.8|569.2|2979
1635404730000|2021-10-28 07:05:30|569.7|569.1|569.7|569.1|569.7|569.3|569.6|569|407
1635404740000|2021-10-28 07:05:40|569.8|569.2|569.6|569|569.9|569.5|569.6|569|372
1635404750000|2021-10-28 07:05:50|569.7|569.1|569.7|569.2|569.9|569.5|569.7|569.1|132
1635404760000|2021-10-28 07:06:00|569.6|569.3|569.6|569.2|569.8|569.4|569.6|569.1|587
1635404770000|2021-10-28 07:06:10|569.7|569.3|569.9|569.4|569.9|569.5|569.7|569.3|0
1635404780000|2021-10-28 07:06:20|569.4|569.3|569.9|569.5|569.9|569.5|569.4|569.2|10498
1635404790000|2021-10-28 07:06:30|570|569.6|570.3|569.9|570.5|570|570|569.5|3314
1635404800000|2021-10-28 07:06:40|570.4|569.8|569.6|569|570.4|569.8|569.6|569|628
1635404810000|2021-10-28 07:06:50||569.1||569.1||569.1||569.1|0
1635404820000|2021-10-28 07:07:00|569.5|569|569.1|568.4|569.5|569|569.1|568.4|1281
1635404830000|2021-10-28 07:07:10|569.2|568.5|569.5|568.9|569.9|569.1|568.9|568.5|22864
1635404840000|2021-10-28 07:07:20||569||569.1||569.1||569|0
1635404850000|2021-10-28 07:07:30|569.4|569|569.2|568.6|569.4|569|569.2|568.6|100
1635404860000|2021-10-28 07:07:40|569.3|568.7|569.4|568.9|569.4|568.9|569.3|568.7|0
1635404870000|2021-10-28 07:07:50|569.3|568.8|569.3|568.8|569.3|568.8|569.3|568.8|0
1635404880000|2021-10-28 07:08:00|569.2|568.7|569.2|568.6|569.2|568.7|569.2|568.6|0
1635404900000|2021-10-28 07:08:20|569.3|568.7|569|568.6|569.4|569|569|568.6|1365
1635404910000|2021-10-28 07:08:30|568.9|568.5|568.7|568.2|568.9|568.5|568.7|567.9|200
1635404920000|2021-10-28 07:08:40|568.6|568.1|568.3|567.9|568.6|568.1|568.3|567.8|686
1635404930000|2021-10-28 07:08:50|568.5|568|568.2|567.5|568.5|568.1|568.2|567.5|493
1635404940000|2021-10-28 07:09:00|568.4|567.6|568.4|568.1|568.4|568.1|568.4|567.6|832
1635404950000|2021-10-28 07:09:10|568.5|568.2|567.8|567.3|568.5|568.2|567.8|567.3|2329
1635404960000|2021-10-28 07:09:20|567.7|567.2|567.6|567|567.7|567.2|567.6|567|0
1635404970000|2021-10-28 07:09:30|567.5|566.9|567.2|566.4|567.5|566.9|567.2|566.4|3478
1635404980000|2021-10-28 07:09:40||566.5||566.7||566.7||566.5|0
1635404990000|2021-10-28 07:09:50|567.1|566.6|566.7|566.1|567.1|566.6|566.7|566|983
1635405000000|2021-10-28 07:10:00|566.8|566.2|566.9|566.4|567|566.6|566.6|566.1|3818
1635405010000|2021-10-28 07:10:10|566.8|566.3|567|566.5|567|566.5|566.8|566.2|3427
1635405020000|2021-10-28 07:10:20|566.9|566.4|567|566.3|567|566.5|566.9|566.2|150
1635405030000|2021-10-28 07:10:30|566.9|566.2|566.5|565.7|566.9|566.2|566.5|565.7|10000
1635405040000|2021-10-28 07:10:40||565.8||565.7||565.8||565.7|0
1635405050000|2021-10-28 07:10:50|565.8|565.6|565.9|565.6|565.9|565.6|565.7|565.1|15122
1635405060000|2021-10-28 07:11:00|565.7|565.5|565.5|565.1|565.7|565.5|565.5|565.1|832
1635405070000|2021-10-28 07:11:10|565.4|565|565.6|565.2|565.6|565.2|565.3|565|6149
1635405080000|2021-10-28 07:11:20|565.7|565.3|565.9|565.5|566.5|565.8|565.7|565.3|4836
1635405090000|2021-10-28 07:11:30|566.1|565.6|566.2|565.8|566.4|566|566.1|565.5|916
1635405100000|2021-10-28 07:11:40|566.3|565.9|566.5|565.9|566.6|566.5|566.3|565.9|14808
1635405110000|2021-10-28 07:11:50|566.3||566.3||566.3||566.3||0
1635405120000|2021-10-28 07:12:00|566.2|565.8|565.9|565.4|566.2|565.8|565.8|565.3|11474
1635405130000|2021-10-28 07:12:10|566.2|565.5|566.5|566|566.6|566|566.2|565.5|3132
1635405140000|2021-10-28 07:12:20|566|565.9|566.6|565.8|566.7|566.6|566|565.7|8496
1635405150000|2021-10-28 07:12:30|566.5|565.9|566.5|566|566.5|566|566.5|565.9|0
1635405160000|2021-10-28 07:12:40|566.4|565.9|566.3|565.7|566.4|565.9|566.3|565.7|0
1635405170000|2021-10-28 07:12:50|566.2|565.6|566.1|565.5|566.2|565.6|566.1|565.5|2215
1635405180000|2021-10-28 07:13:00|566|565.6|565.8|565.3|566|565.6|565.7|565.3|2300
1635405190000|2021-10-28 07:13:10|565.7|565.2|565.7|565.2|565.7|565.2|565.7|565.2|0
1635405210000|2021-10-28 07:13:30|565.6|565.1|565.6|565.2|565.6|565.2|565.6|565|0
1635405220000|2021-10-28 07:13:40|565.7|565.3|565.7|565.3|565.7|565.4|565.6|565.1|350
1635405230000|2021-10-28 07:13:50|565.8|565.4|566.5|566|566.5|566.1|565.8|565.4|2047
1635405240000|2021-10-28 07:14:00|566.4||566.4||566.4||566.4||0
1635405250000|2021-10-28 07:14:10|566.5|566.1|567.2|566.5|567.3|566.5|566.5|566.1|3996
1635405260000|2021-10-28 07:14:20||566.4||566.4||566.4||566.3|0
1635405270000|2021-10-28 07:14:30|567.1|566.3|566.8|566.3|567.1|566.3|566.8|566.3|200
1635405280000|2021-10-28 07:14:40|566.9|566.4|566.9|566.4|566.9|566.4|566.9|566.4|0
1635405290000|2021-10-28 07:14:50|567|566.5|566.8|566.3|567.1|566.7|566.8|566.3|1200
1635405300000|2021-10-28 07:15:00|566.9|566.4|567|566.4|567.1|566.4|566.9|566.4|0
1635405310000|2021-10-28 07:15:10|566.9||566.9||566.9||566.9||0
1635405320000|2021-10-28 07:15:20|567|566.5|566.9|566.4|567|566.6|566.9|566.4|400
1635405330000|2021-10-28 07:15:30|566.7||566.7||566.7||566.7||47
1635405340000|2021-10-28 07:15:40|566.6|566.3|566.2|565.7|566.6|566.3|566.1|565.6|1640
1635405360000|2021-10-28 07:16:00|566.1|565.6|565.8|565.2|566.1|565.6|565.7|565.1|1000
1635405370000|2021-10-28 07:16:10|565.7|565.1|566.9|566.5|566.9|566.5|565.3|565|7645
1635405380000|2021-10-28 07:16:20|567|566.6|567.2|566.7|567.2|566.7|566.8|566.3|3890
1635405390000|2021-10-28 07:16:30|567.1|566.6|566.5|566|567.1|566.6|566.5|566|0
1635405400000|2021-10-28 07:16:40|566.4|565.9|566.1|565.7|566.4|565.9|566|565.6|2550
1635405420000|2021-10-28 07:17:00|566|565.6|565.8|565.3|566|565.8|565.7|565.2|928
1635405430000|2021-10-28 07:17:10|565.9|565.4|566.1|565.5|566.6|565.9|565.7|565.4|1811
1635405440000|2021-10-28 07:17:20|566.2|565.6|566.5|566|566.6|566.1|566.1|565.5|880
1635405450000|2021-10-28 07:17:30|566.6|566.1|566.6|566.2|566.6|566.2|566.6|566.1|436
1635405460000|2021-10-28 07:17:40|566.5|566.1|566.3|565.8|566.5|566.1|566.2|565.8|609
1635405480000|2021-10-28 07:18:00|566.5|565.9|566.6|566.2|566.6|566.3|566.5|565.9|333
1635405490000|2021-10-28 07:18:10|566.5|566.1|566.2|565.7|566.5|566.1|566.1|565.6|2104
1635405510000|2021-10-28 07:18:30|566.1|565.6|565.9|565.3|566.1|565.6|565.8|565.2|0
1635405520000|2021-10-28 07:18:40|566|565.5|566.2|565.8|566.2|565.9|566|565.5|1709
1635405530000|2021-10-28 07:18:50|566.4|565.9|567.1|566.5|567.1|566.6|566.2|565.8|6440
1635405540000|2021-10-28 07:19:00|567|566.4|566.7|566.3|567|566.7|566.7|566.1|7110
1635405550000|2021-10-28 07:19:10|566.8|566.4|567|566.5|567.3|566.7|566.8|566.4|8609
1635405560000|2021-10-28 07:19:20|566.9|566.4|566.8|566.2|566.9|566.4|566.8|566.2|0
1635405570000|2021-10-28 07:19:30||566.4||566.4||566.4||566.4|0
1635405580000|2021-10-28 07:19:40|566.9|566.5|566.8|566.4|566.9|566.5|566.8|566.4|0
1635405590000|2021-10-28 07:19:50|566.7|566.2|566.8|566.2|566.8|566.5|566.5|566|10184
1635405600000|2021-10-28 07:20:00|566.9|566.3|566.7|566.2|566.9|566.4|566.7|566.1|1000
1635405610000|2021-10-28 07:20:10|566.8|566.3|566.8|566.4|566.8|566.4|566.8|566.3|0
1635405620000|2021-10-28 07:20:20|566.9|566.5|567.4|566.9|567.4|567|566.9|566.5|4887
1635405630000|2021-10-28 07:20:30|567.3|567|567.4|567|567.4|567|567.2|566.9|3754
1635405640000|2021-10-28 07:20:40|567.3|566.9|567.4|567.1|567.4|567.1|567.3|566.9|0
1635405650000|2021-10-28 07:20:50|567.3|567|567.7|567.3|567.8|567.4|567.2|566.9|1051
1635405660000|2021-10-28 07:21:00|567.8|567.4|567.8|567.4|567.8|567.4|567.7|567.3|0
1635405670000|2021-10-28 07:21:10|567.7||567.7||567.7||567.7||0
1635405680000|2021-10-28 07:21:20|567.8||567.7||567.8||567.7||0
1635405690000|2021-10-28 07:21:30|567.8|567.5|567.7|567.4|567.8|567.5|567.7|567.4|815
1635405700000|2021-10-28 07:21:40|567.6|567.3|567.4|567|567.6|567.3|567.4|567|997
1635405710000|2021-10-28 07:21:50|567.6|567.2|566.9|566.4|567.6|567.2|566.9|566.4|1100
1635405720000|2021-10-28 07:22:00|567.1|566.5|567.2|566.8|567.2|566.9|567.1|566.5|708
1635405730000|2021-10-28 07:22:10|567.1|566.7|566.7|566.4|567.1|566.7|566.7|566.4|0
1635405740000|2021-10-28 07:22:20|566.6|566.5|566.8|566.5|567|566.6|566.6|566.4|2466
1635405750000|2021-10-28 07:22:30|567|566.6|567.2|566.9|567.2|566.9|567|566.5|549
1635405760000|2021-10-28 07:22:40|567.3|567|567.9|567.5|568|567.5|567.3|567|527
1635405780000|2021-10-28 07:23:00|567.8|567.4|567.7|567.5|567.8|567.5|567.6|567.1|633
1635405790000|2021-10-28 07:23:10|567.6|567.3|567.6|567.2|567.6|567.3|567.6|567.2|388
1635405800000|2021-10-28 07:23:20|567.5|567.1|567.3|566.8|567.6|567.1|567|566.5|11275
1635405810000|2021-10-28 07:23:30|567.4|566.9|567.4|567|567.4|567.2|567.4|566.9|696
1635405820000|2021-10-28 07:23:40|567.6|567.2|567.7|567.3|567.8|567.4|567.6|567.2|1404
1635405830000|2021-10-28 07:23:50|567.8|567.4|567.9|567.5|567.9|567.5|567.8|567.4|506
1635405840000|2021-10-28 07:24:00|568.1|567.6|567.4|567|568.1|567.6|567.4|567|1933
1635405860000|2021-10-28 07:24:20|567.3|566.9|567.3|566.8|567.3|566.9|567.2|566.5|19
1635405870000|2021-10-28 07:24:30|567.4|566.9|567.8|567.4|567.8|567.4|567.3|566.9|220
1635405890000|2021-10-28 07:24:50||567.5||567.5||567.5||567.4|0
1635405900000|2021-10-28 07:25:00|567.5|567.4|567.8|567.4|567.8|567.5|567.5|567.4|10000
1635405910000|2021-10-28 07:25:10||567.5||567.5||567.5||567.5|0
1635405920000|2021-10-28 07:25:20|568|567.4|567.9|567.5|568|567.8|567.9|567.4|3350
1635405930000|2021-10-28 07:25:30|567.8|567.4|567.1|566.7|567.8|567.4|567.1|566.6|1039
1635405940000|2021-10-28 07:25:40|567||567||567||567||0
1635405950000|2021-10-28 07:25:50|567.1|566.8|567.2|566.8|567.2|566.8|567.1|566.8|0
1635405960000|2021-10-28 07:26:00|567.1|566.7|567.1|566.7|567.1|566.7|567.1|566.7|0
1635405970000|2021-10-28 07:26:10|567.2|566.8|567.2|567|567.2|567|567.2|566.8|0
1635405980000|2021-10-28 07:26:20|567.1|566.8|567.1|566.8|567.2|566.8|567.1|566.8|4400
1635405990000|2021-10-28 07:26:30|567.2|566.9|567.2|567.1|567.2|567.1|567.2|566.9|1203
1635406000000|2021-10-28 07:26:40|567.1|566.8|567.1|566.7|567.1|566.8|567.1|566.7|47
1635406010000|2021-10-28 07:26:50|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.8|0
1635406020000|2021-10-28 07:27:00|567.3|566.9|567.1|566.7|567.3|567|567.1|566.7|500
1635406030000|2021-10-28 07:27:10|567|566.6|566.8|566.6|567|566.6|566.6|566.2|16281
1635406040000|2021-10-28 07:27:20|566.9|566.7|567.1|566.8|567.2|566.9|566.9|566.6|1338
1635406050000|2021-10-28 07:27:30|567.2|566.7|567.2|566.8|567.2|566.8|567.2|566.7|0
1635406060000|2021-10-28 07:27:40|567.4|567.3|567.8|567.4|567.8|567.4|567.3|566.8|2077
1635406070000|2021-10-28 07:27:50|567.9|567.7|568.2|567.7|568.2|567.8|567.9|567.7|0
1635406080000|2021-10-28 07:28:00||567.6||567.8||567.8||567.6|315
1635406090000|2021-10-28 07:28:10|568.1|567.7|567.6|567.2|568.1|567.7|567.6|567.2|1
1635406100000|2021-10-28 07:28:20|567.7|567.3|567.8|567.4|567.9|567.5|567.7|567.3|701
1635406110000|2021-10-28 07:28:30|567.7|567.3|567.4|567|567.7|567.3|567.4|567|0
1635406120000|2021-10-28 07:28:40|567.5|566.9|567.1|566.6|567.5|566.9|567.1|566.6|0
1635406130000|2021-10-28 07:28:50|567|566.4|566.8|566.4|567|566.4|566.8|566.4|0
1635406150000|2021-10-28 07:29:10|566.7|566.3|566.8|566.4|566.8|566.4|566.6|566.3|9
1635406160000|2021-10-28 07:29:20||566.5||566.5||566.6||566.5|0
1635406170000|2021-10-28 07:29:30|566.7||566.7||566.8||566.7||0
1635406180000|2021-10-28 07:29:40|566.8|566.6|567.3|566.8|567.4|566.8|566.8|566.6|2248
1635406190000|2021-10-28 07:29:50|567.2|566.7|566.8|566.5|567.2|566.7|566.8|566.5|1120
1635406200000|2021-10-28 07:30:00|566.7|566.4|566.1|565.7|566.8|566.4|566|565.4|16743
1635406220000|2021-10-28 07:30:20|566|565.5|565.7|565.4|566|565.5|565.5|565.1|4370
1635406230000|2021-10-28 07:30:30|565.9|565.5|566|565.6|566.1|565.6|565.9|565.5|900
1635406240000|2021-10-28 07:30:40|565.9|565.5|565.9|565.4|566|565.7|565.9|565.4|1000
1635406250000|2021-10-28 07:30:50|565.8|565.5|565.5|565.2|565.8|565.5|565.5|565.1|2836
1635406260000|2021-10-28 07:31:00|565.6|565.1|565.5|565.1|565.8|565.5|565.5|565.1|2249
1635406270000|2021-10-28 07:31:10||565.2||565.2||565.2||565.2|0
1635406280000|2021-10-28 07:31:20||565.1||565.2||565.2||565.1|0
1635406300000|2021-10-28 07:31:40|565.7|565.3|565.4|565.1|565.8|565.5|565.4|565.1|3046
1635406310000|2021-10-28 07:31:50|565.6|565.2|565.6|565.3|565.6|565.3|565.6|565.2|2952
1635406320000|2021-10-28 07:32:00|565.5|565.2|565.6|565.2|565.6|565.2|565.5|565.1|457
1635406340000|2021-10-28 07:32:20|565.5|565.1|565.4|565.1|565.7|565.2|565.4|565.1|0
1635406350000|2021-10-28 07:32:30|565.3|565|565.3|565|565.4|565.1|565.2|565|529
1635406360000|2021-10-28 07:32:40|565.2|564.9|564.8|564.6|565.2|564.9|564.7|564.3|15737
1635406370000|2021-10-28 07:32:50|564.7|564.5|564.7|564.3|564.8|564.5|564.6|564.2|1500
1635406380000|2021-10-28 07:33:00|564.6|564.4|564.8|564.4|564.8|564.4|564.6|564.4|890
1635406390000|2021-10-28 07:33:10|564.7|564.3|564.4|564.1|564.7|564.3|564.4|564|1120
1635406400000|2021-10-28 07:33:20|564.5|564|564.4|564|564.5|564|564.4|564|0
1635406410000|2021-10-28 07:33:30|564.5|564.1|564.4|564|564.5|564.1|564.4|564|0
1635406420000|2021-10-28 07:33:40|564.5|564.1|564.4|564|564.5|564.1|564.4|564|0
1635406430000|2021-10-28 07:33:50|564.3|564.1|564.2|563.6|564.3|564.1|564|563.5|2070
1635406440000|2021-10-28 07:34:00|564.1|563.7|564.2|563.9|564.4|564.2|564|563.6|7785
1635406450000|2021-10-28 07:34:10||563.8||563.9||563.9||563.8|0
1635406460000|2021-10-28 07:34:20||563.8||563.9||563.9||563.7|0
1635406470000|2021-10-28 07:34:30|564.1|563.8|564.1|563.6|564.1|563.8|563.9|563.3|138
1635406480000|2021-10-28 07:34:40|564.2|563.7|564.1|563.8|564.2|563.8|564.1|563.6|0
1635406490000|2021-10-28 07:34:50|564.2|563.9|564.4|564|564.4|564|564.2|563.7|1000
1635406500000|2021-10-28 07:35:00|564.3|563.9|563.8|563.2|564.3|563.9|563.8|563.1|698
1635406510000|2021-10-28 07:35:10|563.7|563.3|563.8|563.3|563.9|563.4|563.7|563.3|0
1635406520000|2021-10-28 07:35:20|563.7|563.2|563.7|563.2|563.7|563.2|563.7|563.2|0
1635406530000|2021-10-28 07:35:30|563.8|563.3|563.8|563.4|563.8|563.6|563.8|563.3|214
1635406540000|2021-10-28 07:35:40|563.9||563.9||563.9||563.9||0
1635406550000|2021-10-28 07:35:50|563.8|563.3|563.9|563.6|563.9|563.6|563.8|563.3|2217
1635406560000|2021-10-28 07:36:00|563.8|563.5|564.3|563.8|564.3|563.8|563.8|563.5|2097
1635406570000|2021-10-28 07:36:10|564.2||564.2||564.2||564.2||0
1635406590000|2021-10-28 07:36:30|564.1|563.6|563.8|563.6|564.1|563.6|563.8|563.4|525
1635406600000|2021-10-28 07:36:40|563.7|563.4|563.6|563.4|563.7|563.4|563.6|563.4|1
1635406610000|2021-10-28 07:36:50|563.5|563.5|563.8|563.5|563.9|563.5|563.5|563.5|2475
1635406630000|2021-10-28 07:37:10|563.7||563.8||563.8||563.7||0
1635406640000|2021-10-28 07:37:20||563.6||563.6||563.6||563.6|0
1635406650000|2021-10-28 07:37:30|564|563.7|563.9|563.7|564|563.7|563.8|563.5|1463
1635406670000|2021-10-28 07:37:50|564|563.8|563.8|563.5|564.2|564.1|563.8|563.5|10270
1635406680000|2021-10-28 07:38:00|563.9||563.9||563.9||563.9||0
1635406690000|2021-10-28 07:38:10||563.6||563.6||563.6||563.6|200
1635406700000|2021-10-28 07:38:20|564.1|563.7|564.3|563.9|564.3|563.9|564.1|563.7|338
1635406710000|2021-10-28 07:38:30|564.2|563.8|564.2|563.7|564.2|563.8|564.2|563.7|0
1635406720000|2021-10-28 07:38:40|564.3|563.8|564.1|563.8|564.4|564.1|564|563.7|2927
1635406730000|2021-10-28 07:38:50|564.2|563.9|564.3|563.8|564.4|564|564.2|563.8|585
1635406740000|2021-10-28 07:39:00|564.2|563.7|564.2|563.8|564.2|563.8|564.1|563.7|1000
1635406750000|2021-10-28 07:39:10|564.3|563.9|564.6|564.2|564.6|564.2|564.3|563.9|0
1635406760000|2021-10-28 07:39:20|564.5|564.3|564.6|564.3|564.6|564.3|564.5|564.3|0
1635406770000|2021-10-28 07:39:30|564.5|564.2|564.5|564.2|564.5|564.3|564.5|564.2|0
1635406780000|2021-10-28 07:39:40|564.4|564.1|564.4|564|564.4|564.1|564.3|564|1643
1635406790000|2021-10-28 07:39:50|564.3|564.1|564.5|564.1|564.6|564.3|564.3|564|6639
1635406800000|2021-10-28 07:40:00|564.3|564|564|563.8|564.3|564|564|563.8|1721
1635406810000|2021-10-28 07:40:10|563.9|563.7|563.8|563.5|563.9|563.7|563.7|563.5|213
1635406820000|2021-10-28 07:40:20|563.7|563.3|563.5|563.1|563.7|563.5|563.5|563|3057
1635406830000|2021-10-28 07:40:30|563.8|563.7|563.6|563.3|563.8|563.7|563.5|563.1|10889
1635406840000|2021-10-28 07:40:40|563.7|563.4|563.8|563.4|563.8|563.6|563.7|563.4|6675
1635406850000|2021-10-28 07:40:50|563.7|563.5|563.7|563.4|563.7|563.6|563.7|563.4|29
1635406860000|2021-10-28 07:41:00|563.8|563.5|563.8|563.5|563.8|563.5|563.8|563.5|0
1635406870000|2021-10-28 07:41:10|564|563.6|563.8|563.5|564.2|563.7|563.8|563.5|2679
1635406890000|2021-10-28 07:41:30|563.7|563.4|563.7|563.4|563.7|563.4|563.6|563.4|684
1635406900000|2021-10-28 07:41:40|563.6|563.3|563.6|563.3|563.6|563.3|563.6|563.3|2000
1635406920000|2021-10-28 07:42:00|563.7|563.4|563.8|563.4|563.8|563.4|563.7|563.4|300
1635406930000|2021-10-28 07:42:10|563.9|563.5|564.1|563.8|564.1|563.8|563.9|563.5|3515
1635406970000|2021-10-28 07:42:50||563.9||563.8||563.9||563.8|0
1635406980000|2021-10-28 07:43:00|564.3|563.9|564.3|564.1|564.5|564.1|564.3|563.9|715
1635406990000|2021-10-28 07:43:10|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.2|580
1635407000000|2021-10-28 07:43:20||564.3||564.2||564.3||564.2|0
1635407020000|2021-10-28 07:43:40||564.3||564.3||564.3||564.2|0
1635407030000|2021-10-28 07:43:50|564.7|564.4|564.8|564.4|564.9|564.5|564.7|564.4|643
1635407040000|2021-10-28 07:44:00|564.9|564.5|565|564.8|565|564.8|564.8|564.5|2411
1635407050000|2021-10-28 07:44:10|565.1|564.9|565.4|565.2|565.5|565.2|565.1|564.9|21813
1635407060000|2021-10-28 07:44:20|565.3|565.1|565.4|565.2|565.4|565.2|565.3|565|2932
1635407070000|2021-10-28 07:44:30|565.6|565.3|565.8|565.4|565.9|565.4|565.6|565.3|357
1635407080000|2021-10-28 07:44:40|565.9||565.8||565.9||565.8||0
1635407090000|2021-10-28 07:44:50|565.9|565.5|566.3|565.9|566.3|565.9|565.9|565.5|1712
1635407100000|2021-10-28 07:45:00|566.2|566|565.9|565.7|566.2|566|565.9|565.7|181
1635407110000|2021-10-28 07:45:10|566|565.6|565.9|565.6|566.1|565.6|565.9|565.5|963
1635407120000|2021-10-28 07:45:20|566.1|565.5|566.3|565.9|566.3|566|566.1|565.5|1138
1635407130000|2021-10-28 07:45:30|566.2|566|566.3|566|566.3|566|566.2|566|0
1635407140000|2021-10-28 07:45:40|566.2|565.8|565.8|565.5|566.2|565.8|565.7|565.5|173
1635407150000|2021-10-28 07:45:50|565.7|565.4|565.8|565.4|565.9|565.5|565.7|565.3|0
1635407160000|2021-10-28 07:46:00|565.7|565.3|565.5|565.1|565.7|565.5|565.5|565|253
1635407170000|2021-10-28 07:46:10|565.6|565.2|565.6|565.4|565.7|565.4|565.5|565.2|2273
1635407190000|2021-10-28 07:46:30|565.5|565.3|565.6|565.2|565.6|565.3|565.5|565.2|161
1635407200000|2021-10-28 07:46:40|565.7|565.3|565.7|565.5|565.8|565.5|565.7|565.3|1698
1635407210000|2021-10-28 07:46:50|565.6|565.4|565.7|565.4|565.7|565.4|565.6|565.3|0
1635407220000|2021-10-28 07:47:00|565.6|565.3|565.5|565.2|565.7|565.3|565.5|565.2|1459
1635407230000|2021-10-28 07:47:10|565.4|565.1|565.5|565.1|565.5|565.1|565.3|565|2356
1635407240000|2021-10-28 07:47:20|565.6|565|565.9|565.6|565.9|565.6|565.6|565|2552
1635407250000|2021-10-28 07:47:30|566||566||566||566||0
1635407260000|2021-10-28 07:47:40|565.9|565.7|565.8|565.3|565.9|565.7|565.7|565.3|3323
1635407270000|2021-10-28 07:47:50|565.7|565.2|565.7|565.2|565.7|565.2|565.6|565.1|0
1635407290000|2021-10-28 07:48:10|565.6||565.7||565.7||565.6||0
1635407300000|2021-10-28 07:48:20|565.6|565.1|565.4|565.2|565.6|565.2|565.3|565|0
1635407310000|2021-10-28 07:48:30|565.5||565.4||565.5||565.4||0
1635407320000|2021-10-28 07:48:40|565.3|565.1|565.3|565|565.3|565.1|565.1|564.6|373
1635407330000|2021-10-28 07:48:50|565.2|564.9|565.3|565|565.3|565|565.1|564.8|2464
1635407340000|2021-10-28 07:49:00|565.2|564.9|565.2|564.9|565.2|564.9|565|564.8|1963
1635407350000|2021-10-28 07:49:10|565.1|564.8|564.8|564.6|565.1|564.8|564.7|564.4|10770
1635407360000|2021-10-28 07:49:20|564.7|564.5|564.5|564.2|564.7|564.6|564.5|564.1|1290
1635407370000|2021-10-28 07:49:30|564.4|564.1|564.5|564.2|564.5|564.3|564.4|564|1252
1635407380000|2021-10-28 07:49:40|564.4||564.5||564.5||564.4||0
1635407390000|2021-10-28 07:49:50|564.4||564.4||564.4||564.4||26
1635407410000|2021-10-28 07:50:10|564.3|564.1|564.4|564.1|564.4|564.1|564.2|564|8472
1635407440000|2021-10-28 07:50:40|564.5|564.2|564.6|564.2|564.7|564.3|564.5|564.2|1914
1635407450000|2021-10-28 07:50:50|564.5|564.1|564.5|564.2|564.5|564.2|564.5|564.1|350
1635407460000|2021-10-28 07:51:00|564.4|564.1|564.4|564.1|564.5|564.1|564.4|564.1|0
1635407470000|2021-10-28 07:51:10|564.3|564|564.2|563.9|564.4|564.1|564|563.8|14002
1635407480000|2021-10-28 07:51:20|564.3|564|564.4|564|564.4|564|564.3|564|0
1635407510000|2021-10-28 07:51:50|564.5|564.1|564.8|564.4|564.9|564.5|564.5|564.1|1750
1635407520000|2021-10-28 07:52:00|564.9|564.6|565|564.5|565.1|564.9|564.8|564.5|7214
1635407530000|2021-10-28 07:52:10|565.1|564.6|565.5|565.2|565.5|565.3|565.1|564.6|10029
1635407540000|2021-10-28 07:52:20|565.6|565.3|565.8|565.5|565.9|565.6|565.6|565.3|3862
1635407550000|2021-10-28 07:52:30|566|565.6|565.9|565.7|566|565.7|565.9|565.6|762
1635407560000|2021-10-28 07:52:40|565.8|565.6|565.9|565.6|565.9|565.6|565.7|565.5|1737
1635407570000|2021-10-28 07:52:50|565.8|565.5|565.9|565.5|565.9|565.6|565.8|565.5|1877
1635407580000|2021-10-28 07:53:00|565.8|565.6|565.8|565.5|565.8|565.6|565.8|565.5|20
1635407590000|2021-10-28 07:53:10|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635407600000|2021-10-28 07:53:20|565.8|565.5|565.8|565.5|565.8|565.5|565.8|565.5|0
1635407610000|2021-10-28 07:53:30|565.9|565.6|565.9|565.6|565.9|565.6|565.9|565.6|0
1635407620000|2021-10-28 07:53:40|566|565.7|566.2|566|566.2|566|566|565.7|1643
1635407630000|2021-10-28 07:53:50|566.3|566.1|566.6|566.2|566.7|566.2|566.3|566.1|969
1635407640000|2021-10-28 07:54:00|566.5|566.1|566.4|566.1|566.5|566.1|566.4|566.1|400
1635407650000|2021-10-28 07:54:10|566.2|566|566.2|566|566.2|566|566.2|566|213
1635407660000|2021-10-28 07:54:20|566.3|566.1|566.3|566|566.3|566.2|566.3|566|2000
1635407690000|2021-10-28 07:54:50|566.2||566.2||566.2||566.2||0
1635407700000|2021-10-28 07:55:00|566.1|565.8|566.2|565.9|566.2|565.9|566.1|565.8|16
1635407720000|2021-10-28 07:55:20|566.1||566.1||566.1||566.1||0
1635407730000|2021-10-28 07:55:30|566.2|566|566.5|566.1|566.6|566.2|566.2|566|2623
1635407740000|2021-10-28 07:55:40|566.4||566.4||566.4||566.4||56
1635407750000|2021-10-28 07:55:50|566.3|566.2|566.4|566|566.4|566.2|566.2|565.9|1032
1635407760000|2021-10-28 07:56:00|566.3|565.9|566.2|565.9|566.3|565.9|566.2|565.9|225
1635407770000|2021-10-28 07:56:10|566.3|566|566.5|566.2|566.5|566.4|566.3|565.9|15622
1635407780000|2021-10-28 07:56:20|566.4|566.3|566.1|565.9|566.4|566.3|566.1|565.9|1789
1635407790000|2021-10-28 07:56:30|||||||||400
1635407800000|2021-10-28 07:56:40|566.2||566.3||566.3||566.1||0
1635407810000|2021-10-28 07:56:50|566.4|566|566.7|566.5|567|566.5|566.4|566|5171
1635407820000|2021-10-28 07:57:00|566.6|566.4|566.5|566.2|566.6|566.4|566.5|566.1|0
1635407830000|2021-10-28 07:57:10|566.4|566.1|566.4|566.1|566.7|566.4|566.4|566.1|4978
1635407840000|2021-10-28 07:57:20|566.3|566|566.3|565.9|566.4|566|566.2|565.9|479
1635407850000|2021-10-28 07:57:30|566.2|566|566.4|566|566.5|566|566.2|566|0
1635407860000|2021-10-28 07:57:40|566.2|566.1|566.2|566|566.2|566.1|566.2|566|10
1635407870000|2021-10-28 07:57:50|||||||||3
1635407880000|2021-10-28 07:58:00|566.4|566.1|566.2|566|566.4|566.1|566.1|566|2501
1635407890000|2021-10-28 07:58:10|566.3|566.1|566.3|566.1|566.3|566.1|566.3|566|0
1635407900000|2021-10-28 07:58:20|566.4|566.2|566.8|566.5|566.8|566.5|566.4|566.2|2187
1635407920000|2021-10-28 07:58:40|566.9|566.6|566.9|566.7|566.9|566.7|566.9|566.6|0
1635407930000|2021-10-28 07:58:50|566.8|566.6|566.7|566.5|566.8|566.7|566.7|566.5|2593
1635407940000|2021-10-28 07:59:00|566.6|566.4|566.4|566.1|566.6|566.4|566.4|566.1|5418
1635407960000|2021-10-28 07:59:20|566.5|566.4|566.9|566.7|567|566.7|566.5|566.2|6271
1635407970000|2021-10-28 07:59:30|566.8|566.6|566.9|566.5|566.9|566.6|566.8|566.5|1020
1635407990000|2021-10-28 07:59:50|566.8|566.4|566.5|566.3|566.8|566.4|566.2|566.1|108019
1635408000000|2021-10-28 08:00:00|566.4|566.2|566.3|566|566.5|566.2|566.2|566|3526
1635408010000|2021-10-28 08:00:10|566.4|566.1|566.4|566.1|566.4|566.1|566.3|566|0
1635408020000|2021-10-28 08:00:20|566.3|566|566|565.9|566.3|566|565.9|565.7|10392
1635408030000|2021-10-28 08:00:30|565.9|565.7|565.9|565.4|565.9|565.7|565.9|565.3|338
1635408040000|2021-10-28 08:00:40|565.8||565.7||565.8||565.6||998
1635408050000|2021-10-28 08:00:50|565.6|565.3|565.4|565.1|565.6|565.3|565.4|565.1|979
1635408060000|2021-10-28 08:01:00|565.5|565.2|565.6|565.3|565.6|565.3|565.5|565.1|1000
1635408070000|2021-10-28 08:01:10|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.2|0
1635408080000|2021-10-28 08:01:20|565.4|565.1|565.2|564.9|565.4|565.1|565|564.8|1120
1635408090000|2021-10-28 08:01:30|565.1|564.8|565.5|565.3|565.5|565.3|565|564.7|5215
1635408100000|2021-10-28 08:01:40|565.6|565.4|565.4|564.9|565.6|565.4|565.2|564.9|5296
1635408110000|2021-10-28 08:01:50|565.2|565|565|564.7|565.2|565|564.9|564.7|4681
1635408120000|2021-10-28 08:02:00|565.1|564.8|565.4|565.1|565.4|565.2|565.1|564.8|4252
1635408140000|2021-10-28 08:02:20||565.2||565.1||565.2||565.1|0
1635408150000|2021-10-28 08:02:30|565.5|565.2|565.5|565.2|565.6|565.4|565.5|565.2|4450
1635408160000|2021-10-28 08:02:40|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635408170000|2021-10-28 08:02:50||565.4||565.3||565.4||565.3|0
1635408180000|2021-10-28 08:03:00|565.5|565.4|565.6|565.4|565.6|565.5|565.5|565.4|617
1635408190000|2021-10-28 08:03:10|565.9|565.5|565.8|565.5|565.9|565.5|565.8|565.4|3000
1635408200000|2021-10-28 08:03:20|565.9|565.6|565.9|565.6|566|565.6|565.7|565.3|2151
1635408210000|2021-10-28 08:03:30|565.8|565.5|565.8|565.4|565.8|565.5|565.8|565.4|265
1635408220000|2021-10-28 08:03:40|565.7|565.3|565.2|565|565.7|565.3|565.2|564.9|6371
1635408230000|2021-10-28 08:03:50|565.3|565.1|565.3|565.1|565.7|565.4|565.3|565.1|7123
1635408240000|2021-10-28 08:04:00|565.4|565.2|565.4|565.1|565.5|565.3|565.4|565.1|0
1635408250000|2021-10-28 08:04:10|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.2|0
1635408260000|2021-10-28 08:04:20|565.6|565.1|565.6|565.3|565.6|565.3|565.6|565.1|0
1635408270000|2021-10-28 08:04:30|565.8|565.4|565.8|565.4|565.9|565.7|565.7|565.4|8343
1635408290000|2021-10-28 08:04:50|565.9|565.5|566|565.6|566|565.8|565.9|565.5|1237
1635408300000|2021-10-28 08:05:00|565.9|565.5|565.3|565|565.9|565.5|565.3|565|1010
1635408310000|2021-10-28 08:05:10|565.2|564.9|565|564.7|565.2|565|565|564.7|3286
1635408320000|2021-10-28 08:05:20|565.1|564.8|565.1|564.8|565.1|564.8|565.1|564.8|0
1635408330000|2021-10-28 08:05:30|565||565.1||565.1||565||0
1635408340000|2021-10-28 08:05:40||564.9||564.8||564.9||564.8|0
1635408350000|2021-10-28 08:05:50|565.2|564.9|565.6|565.2|565.7|565.2|565.2|564.9|3447
1635408360000|2021-10-28 08:06:00|565.5|565.3|565.6|565.2|565.7|565.5|565.4|565.1|2748
1635408370000|2021-10-28 08:06:10|565.5|565.3|565.5|565.2|565.5|565.3|565.5|565.2|0
1635408380000|2021-10-28 08:06:20|565.4||565.5||565.5||565.4||0
1635408390000|2021-10-28 08:06:30||565.3||565.2||565.3||565.2|0
1635408400000|2021-10-28 08:06:40|565.6|565.3|565.7|565.3|565.7|565.3|565.6|565.3|0
1635408410000|2021-10-28 08:06:50|565.6|565.4|565.7|565.3|565.7|565.5|565.6|565.3|334
1635408430000|2021-10-28 08:07:10|565.6|565.2|565|564.8|565.6|565.2|564.9|564.8|3353
1635408440000|2021-10-28 08:07:20|564.9|564.7|564.7|564.4|564.9|564.7|564.7|564.4|401
1635408450000|2021-10-28 08:07:30|564.6||564.6||564.6||564.6||0
1635408470000|2021-10-28 08:07:50|564.5|564.3|564.2|564|564.5|564.3|564.1|564|4016
1635408480000|2021-10-28 08:08:00|564.1||564.2||564.2||564.1||689
1635408490000|2021-10-28 08:08:10|564.1|563.9|563.9|563.5|564.1|563.9|563.9|563.5|41
1635408500000|2021-10-28 08:08:20||563.6||563.6||563.6||563.6|0
1635408510000|2021-10-28 08:08:30||563.5||563.6||563.6||563.5|0
1635408520000|2021-10-28 08:08:40||563.7||563.6||563.7||563.6|0
1635408530000|2021-10-28 08:08:50|563.8|563.5|563.8|563.5|563.8|563.5|563.7|563.5|696
1635408540000|2021-10-28 08:09:00|563.7|563.4|563.5|563.2|563.7|563.4|563.5|563.1|882
1635408550000|2021-10-28 08:09:10|563.4|563.3|563.5|563.3|563.5|563.3|563.4|563.2|776
1635408560000|2021-10-28 08:09:20|563.4|563.2|563.3|563|563.5|563.2|563.3|563|321
1635408570000|2021-10-28 08:09:30|563.2|562.9|562.9|562.5|563.2|562.9|562.9|562.3|3700
1635408580000|2021-10-28 08:09:40|562.8|562.4|562.3|562|562.8|562.4|562.3|562|400
1635408590000|2021-10-28 08:09:50|562.2|561.9|562|561.6|562.2|561.9|562|561.5|1000
1635408600000|2021-10-28 08:10:00|561.9|561.5|561.5|561.2|561.9|561.5|561.5|561.2|0
1635408610000|2021-10-28 08:10:10|561.4|561.1|560.2|559.8|561.4|561.1|560.1|559.7|57096
1635408620000|2021-10-28 08:10:20|560.1|559.7|560.4|560|560.4|560.2|559.5|559.3|7449
1635408630000|2021-10-28 08:10:30|560.5|560.4|560.7|560.3|560.7|560.4|560.4|560|10900
1635408640000|2021-10-28 08:10:40|560.6|560.2|560.4|560|560.6|560.2|560.4|560|5583
1635408650000|2021-10-28 08:10:50|560.5|560.1|560.7|560.3|560.7|560.3|560.5|560.1|1500
1635408660000|2021-10-28 08:11:00|560.9|560.4|560.9|560.5|560.9|560.5|560.9|560.4|358
1635408670000|2021-10-28 08:11:10|561|560.6|560.6|560.1|561.2|560.7|560.6|560|2156
1635408680000|2021-10-28 08:11:20||560||560.1||560.1||560|0
1635408690000|2021-10-28 08:11:30|560.5|560|560.4|560|560.5|560|560.3|560|0
1635408700000|2021-10-28 08:11:40|560.5|560.1|560.6|560|560.6|560.1|560.5|560|0
1635408710000|2021-10-28 08:11:50|560.5|559.9|560.4|560|560.5|560|560.1|559.9|4000
1635408730000|2021-10-28 08:12:10|560.5|560.1|560.6|560.2|560.6|560.2|560.5|560|0
1635408740000|2021-10-28 08:12:20|560.7||560.6||560.7||560.6||0
1635408750000|2021-10-28 08:12:30|560.5|560.1|560.2|559.9|560.6|560.1|560|559.9|6742
1635408770000|2021-10-28 08:12:50|560.1||560.2||560.2||560||3319
1635408780000|2021-10-28 08:13:00||560||559.9||560||559.9|0
1635408820000|2021-10-28 08:13:40|560.1||560.1||560.1||560||31881
1635408830000|2021-10-28 08:13:50|560.2|560|560.4|560.1|560.4|560.1|560.1|560|1023
1635408840000|2021-10-28 08:14:00|560.2|560|559.7|559.5|560.2|560|559.7|559.5|4935
1635408850000|2021-10-28 08:14:10|559.6|559.3|559.3|559|559.6|559.3|559.3|559|9
1635408860000|2021-10-28 08:14:20|559.5|559.4|559.7|559.3|559.7|559.4|559.4|559|24680
1635408870000|2021-10-28 08:14:30|559.6|559.4|559.7|559.3|559.7|559.4|559.6|559.3|215
1635408880000|2021-10-28 08:14:40|559.9|559.4|560|559.6|560|559.6|559.9|559.4|880
1635408890000|2021-10-28 08:14:50|559.9|559.5|559.7|559.5|560|559.6|559.6|559.4|2032
1635408900000|2021-10-28 08:15:00|559.8|559.6|560.1|559.8|560.1|559.8|559.8|559.6|9
1635408910000|2021-10-28 08:15:10|560|559.7|559.8|559.4|560|559.7|559.8|559.4|0
1635408920000|2021-10-28 08:15:20|559.9|559.8|560.2|559.8|560.2|559.8|559.9|559.8|3881
1635408930000|2021-10-28 08:15:30|560.3|559.9|560.5|560.1|560.6|560.1|560.3|559.9|1668
1635408940000|2021-10-28 08:15:40|560.4|560|560.3|559.9|560.4|560|560.3|559.9|0
1635408950000|2021-10-28 08:15:50|560.2|559.8|560.1|559.8|560.2|559.8|560.1|559.8|0
1635408960000|2021-10-28 08:16:00|560|559.9|560.2|559.8|560.2|559.9|560|559.8|210
1635408970000|2021-10-28 08:16:10|560.3|559.9|560.8|560.4|560.8|560.4|560.3|559.9|350
1635408980000|2021-10-28 08:16:20|560.7|560.3|560.5|560.1|560.7|560.3|560.5|560.1|0
1635409000000|2021-10-28 08:16:40|560.4|560|560.4|559.9|560.4|560|560.4|559.9|0
1635409010000|2021-10-28 08:16:50|560.3|559.8|559.6|559.5|560.3|559.9|559.6|559.4|13485
1635409020000|2021-10-28 08:17:00|559.9|559.8|559.4|559.1|560|559.8|559.4|559.1|13686
1635409030000|2021-10-28 08:17:10|559.5|559|559.4|559|559.5|559|558.8|558.6|19181
1635409040000|2021-10-28 08:17:20|559.5|559.1|559.5|559.1|559.5|559.1|559.5|559|0
1635409050000|2021-10-28 08:17:30|559.6|559.2|559.6|559.3|559.9|559.5|559.6|559.2|5500
1635409060000|2021-10-28 08:17:40|559.5|559.1|559.1|558.7|559.5|559.1|559.1|558.7|1018
1635409070000|2021-10-28 08:17:50|559|558.6|558.5|558.3|559|558.6|558.5|558.1|1000
1635409090000|2021-10-28 08:18:10|558.3|558.1|558.4|558|558.6|558.5|558.3|558|10922
1635409100000|2021-10-28 08:18:20|558.5|558.1|558.6|558.3|558.9|558.6|558.5|558.1|4361
1635409110000|2021-10-28 08:18:30|558.7|558.2|558.7|558.1|558.8|558.3|558.7|558.1|0
1635409120000|2021-10-28 08:18:40|558.6|558|558.1|557.8|558.6|558|558.1|557.8|1716
1635409130000|2021-10-28 08:18:50|558|557.7|557.8|557.5|558|557.7|557.8|557.4|19
1635409140000|2021-10-28 08:19:00|557.9|557.6|558|557.7|558|557.7|557.9|557.6|83
1635409150000|2021-10-28 08:19:10|558.1|558|558.1|557.7|558.4|558.1|558.1|557.7|1678
1635409160000|2021-10-28 08:19:20|558.2|557.8|558.2|557.9|558.2|558|558.2|557.8|1247
1635409180000|2021-10-28 08:19:40|558.3|558|558.4|558.1|558.4|558.2|558.3|558|1511
1635409190000|2021-10-28 08:19:50||558.2||558.2||558.2||558.1|270
1635409200000|2021-10-28 08:20:00|558.5|558.3|558.6|558.3|558.6|558.3|558.5|558.2|1127
1635409210000|2021-10-28 08:20:10|558.5|558.2|558.6|558.2|558.6|558.3|558.5|558.2|0
1635409220000|2021-10-28 08:20:20|558.5|558.4|558.5|558.2|558.5|558.4|558.5|558.2|200
1635409230000|2021-10-28 08:20:30|558.4|558.1|558.7|558.3|558.9|558.6|558|557.9|7100
1635409240000|2021-10-28 08:20:40||558.2||558.3||558.3||558.2|0
1635409250000|2021-10-28 08:20:50|558.6|558.2|558.2|558|558.6|558.3|558.2|558|560
1635409260000|2021-10-28 08:21:00|558.1|557.9|558.1|557.7|558.1|557.9|557.9|557.7|1510
1635409270000|2021-10-28 08:21:10|558.2|557.8|558.4|558.2|558.5|558.3|558.2|557.8|350
1635409280000|2021-10-28 08:21:20|558.3|558|558.6|558.3|558.6|558.3|558.3|557.9|290
1635409290000|2021-10-28 08:21:30|558.7|558.4|559.2|558.8|559.3|558.9|558.6|558.4|1823
1635409300000|2021-10-28 08:21:40|559.1|558.7|558.9|558.4|559.1|558.7|558.8|558.4|0
1635409310000|2021-10-28 08:21:50|558.8||558.9||558.9||558.8||0
1635409320000|2021-10-28 08:22:00|558.8|558.3|558.9|558.7|559|558.7|558.8|558.2|954
1635409330000|2021-10-28 08:22:10|559|558.8|559.1|558.8|559.1|558.9|559|558.8|1038
1635409340000|2021-10-28 08:22:20|559|558.7|558.8|558.5|559|558.7|558.8|558.5|366
1635409350000|2021-10-28 08:22:30|558.9|558.6|558.8|558.5|558.9|558.6|558.8|558.5|0
1635409370000|2021-10-28 08:22:50|558.9|558.6|559|558.7|559.1|558.8|558.9|558.6|950
1635409380000|2021-10-28 08:23:00|558.9|558.6|559|558.8|559.1|558.8|558.9|558.6|320
1635409390000|2021-10-28 08:23:10|558.9|558.6|559.1|558.6|559.1|558.6|558.8|558.5|23
1635409400000|2021-10-28 08:23:20|559||559.1||559.1||559||0
1635409420000|2021-10-28 08:23:40|559.2|558.7|559.2|558.8|559.4|559.1|559.2|558.7|3877
1635409430000|2021-10-28 08:23:50|559.3|559|559.4|559.1|559.4|559.1|559.3|559|0
1635409440000|2021-10-28 08:24:00|559.3|559|559.3|559.1|559.3|559.1|559.3|558.8|0
1635409450000|2021-10-28 08:24:10|559.4|559|559.3|559|559.4|559|559.2|558.8|473
1635409460000|2021-10-28 08:24:20|559.4|559.1|559.3|559.1|559.4|559.1|559.3|559.1|0
1635409470000|2021-10-28 08:24:30|559.4|559.2|559.4|559.1|559.4|559.2|559.4|559.1|2000
1635409480000|2021-10-28 08:24:40|559.3||559.4||559.4||559.3||0
1635409490000|2021-10-28 08:24:50|559.5|559.2|559.6|559.4|559.6|559.4|559.5|559.2|1385
1635409500000|2021-10-28 08:25:00|559.5|559.3|559.5|559.3|559.9|559.6|559.5|559.3|5848
1635409510000|2021-10-28 08:25:10|559.6|559.2|559.5|559.3|559.6|559.3|559.5|559.2|0
1635409520000|2021-10-28 08:25:20|559.6|559.2|559.1|558.8|559.6|559.2|559.1|558.8|897
1635409530000|2021-10-28 08:25:30|559|558.6|559.8|559.5|559.8|559.5|558.9|558.5|26444
1635409540000|2021-10-28 08:25:40|559.7|559.4|559.5|559.2|559.7|559.4|559.4|559|1233
1635409550000|2021-10-28 08:25:50|559.6|559.3|559.7|559.4|559.7|559.4|559.6|559.3|0
1635409560000|2021-10-28 08:26:00|559.8|559.5|559.8|559.5|559.8|559.5|559.8|559.5|0
1635409570000|2021-10-28 08:26:10|559.9|559.6|559.6|559.3|559.9|559.6|559.6|559.3|400
1635409580000|2021-10-28 08:26:20|559.5|559.2|559.8|559.5|559.8|559.5|559.5|559.2|1599
1635409590000|2021-10-28 08:26:30|559.9|559.6|559.9|559.6|559.9|559.6|559.9|559.6|0
1635409600000|2021-10-28 08:26:40|559.8|559.7|559.9|559.7|559.9|559.7|559.8|559.6|0
1635409610000|2021-10-28 08:26:50|560|559.8|560.5|560.2|560.7|560.4|560|559.8|3580
1635409620000|2021-10-28 08:27:00|560.6|560.3|560.8|560.6|560.9|560.6|560.6|560.3|1379
1635409630000|2021-10-28 08:27:10|560.9|560.7|560.9|560.6|561.1|560.8|560.9|560.6|1331
1635409640000|2021-10-28 08:27:20|561|560.7|560.9|560.6|561.2|560.9|560.9|560.6|1535
1635409650000|2021-10-28 08:27:30|561.1|561|561.6|561.3|561.6|561.3|561.1|561|42386
1635409660000|2021-10-28 08:27:40|561.7|561.4|561.7|561.4|561.7|561.4|561.7|561.4|0
1635409680000|2021-10-28 08:28:00|561.8|561.5|562.2|561.9|562.2|562|561.8|561.5|2760
1635409690000|2021-10-28 08:28:10|562.4|562|562.7|562.5|562.7|562.6|562.4|562|2390
1635409700000|2021-10-28 08:28:20|562.8|562.6|563.5|563.3|563.6|563.4|562.8|562.6|17573
1635409710000|2021-10-28 08:28:30|563.4|563.2|563.5|563.2|563.5|563.2|563.3|563.1|3025
1635409720000|2021-10-28 08:28:40|563.4|563.3|562.9|562.6|563.5|563.3|562.7|562.5|62445
1635409730000|2021-10-28 08:28:50|562.8|562.5|562.9|562.5|562.9|562.5|562.7|562.5|0
1635409740000|2021-10-28 08:29:00|563|562.6|562.9|562.6|563|562.7|562.9|562.6|0
1635409750000|2021-10-28 08:29:10|562.8|562.7|562.8|562.5|562.8|562.7|562.8|562.5|1800
1635409760000|2021-10-28 08:29:20|562.7|562.4|562.6|562.1|562.7|562.4|562.6|562.1|2451
1635409780000|2021-10-28 08:29:40|562.7|562.2|562.6|562.3|562.8|562.3|562.5|562.1|0
1635409790000|2021-10-28 08:29:50|||||||||137
1635409800000|2021-10-28 08:30:00|562.5|562.2|562.3|562|562.5|562.2|562|561.8|5000
1635409820000|2021-10-28 08:30:20|562.5|562.1|562.6|562.3|562.6|562.3|562.5|562.1|351
1635409830000|2021-10-28 08:30:30||562.4||562.4||562.4||562.4|0
1635409850000|2021-10-28 08:30:50|562.5|562.3|562.3|561.8|562.5|562.3|562.3|561.7|550
1635409870000|2021-10-28 08:31:10||561.7||561.7||561.7||561.7|0
1635409880000|2021-10-28 08:31:20|562.2|561.6|562.3|561.9|562.3|561.9|562.1|561.5|0
1635409890000|2021-10-28 08:31:30|562.4|562|562.4|562.2|562.4|562.2|562.4|561.9|310
1635409900000|2021-10-28 08:31:40|562.3|562|562.1|561.6|562.3|562|562.1|561.6|622
1635409910000|2021-10-28 08:31:50|562.2|561.7|562.4|562|562.4|562|562.2|561.7|1000
1635409950000|2021-10-28 08:32:30|562.6|562.1|562.5|562.1|562.6|562.2|562.5|562.1|3000
1635409960000|2021-10-28 08:32:40|562.4|562|562.5|562|562.5|562|562.3|562|0
1635409970000|2021-10-28 08:32:50|562.4|562.1|562.5|562.1|562.5|562.1|562.4|562|0
1635409980000|2021-10-28 08:33:00||562||562||562||562|0
1635409990000|2021-10-28 08:33:10|562.4||562.4||562.4||562.4||0
1635410000000|2021-10-28 08:33:20|562.3|562.1|562.9|562.5|562.9|562.6|562.3|562.1|2746
1635410010000|2021-10-28 08:33:30|563||563||563||563||0
1635410020000|2021-10-28 08:33:40|562.9||562.9||562.9||562.9||0
1635410030000|2021-10-28 08:33:50|563|562.6|563|562.7|563|562.7|563|562.6|0
1635410040000|2021-10-28 08:34:00|563.1|562.8|563|562.8|563.1|562.9|563|562.8|2114
1635410050000|2021-10-28 08:34:10||562.7||562.8||562.8||562.7|0
1635410060000|2021-10-28 08:34:20|562.9|562.7|562.4|562|562.9|562.7|562.4|562|1518
1635410070000|2021-10-28 08:34:30|562.3||562.3||562.3||562.1||1149
1635410080000|2021-10-28 08:34:40|562.4|562.1|562.7|562.5|562.7|562.5|562.4|562.1|1278
1635410090000|2021-10-28 08:34:50|562.8||562.8||562.8||562.8||0
1635410100000|2021-10-28 08:35:00|562.7|562.3|562.5|562.1|562.8|562.3|562.5|562.1|2000
1635410110000|2021-10-28 08:35:10|562.4||562.4||562.4||562.4||0
1635410120000|2021-10-28 08:35:20|562.3|562|562.3|562|562.3|562|562.3|562|200
1635410130000|2021-10-28 08:35:30|562.4|562.1|562.5|562.1|562.5|562.1|562.4|562|0
1635410140000|2021-10-28 08:35:40|562.4|562|562.3|562|562.5|562.1|562.3|562|220
1635410150000|2021-10-28 08:35:50|562.2|561.8|562.1|561.6|562.2|562|562|561.6|252
1635410160000|2021-10-28 08:36:00|562|561.5|561.5|561.2|562|561.5|561.5|561.2|280
1635410170000|2021-10-28 08:36:10|561.4|561.1|561.5|561|561.5|561.1|561.3|560.9|1232
1635410180000|2021-10-28 08:36:20|561.4|561.1|561.5|561|561.5|561.2|561.4|561|16
1635410190000|2021-10-28 08:36:30|561.4|561.1|561.3|561.1|561.5|561.1|561.3|561.1|40
1635410200000|2021-10-28 08:36:40|561.2|561|561.3|561|561.3|561|561.2|561|529
1635410210000|2021-10-28 08:36:50||561.1||561||561.1||561|85
1635410220000|2021-10-28 08:37:00||561.1||561.1||561.1||561.1|0
1635410230000|2021-10-28 08:37:10|561.4|561.2|561.6|561.4|561.6|561.4|561.4|561.2|1208
1635410240000|2021-10-28 08:37:20|561.8|561.5|561.9|561.6|561.9|561.6|561.8|561.5|1473
1635410270000|2021-10-28 08:37:50|562|561.7|562.1|561.7|562.2|561.9|562|561.7|3563
1635410280000|2021-10-28 08:38:00|562|561.6|562|561.8|562|561.8|561.9|561.6|0
1635410290000|2021-10-28 08:38:10|561.9|561.7|561.4|561|562|561.8|561.4|560.9|8114
1635410320000|2021-10-28 08:38:40|561.3|560.9|561.4|561|561.4|561|561.3|560.9|0
1635410330000|2021-10-28 08:38:50|561.3|560.9|561.1|560.7|561.3|561.1|561.1|560.7|0
1635410340000|2021-10-28 08:39:00|561||560.9||561||560.9||500
1635410350000|2021-10-28 08:39:10|560.8|560.5|560.7|560.3|560.9|560.5|560.6|560.2|333
1635410360000|2021-10-28 08:39:20|560.9|560.4|560.7|560.4|560.9|560.6|560.7|560.4|907
1635410370000|2021-10-28 08:39:30||560.5||560.4||560.5||560.4|2700
1635410380000|2021-10-28 08:39:40|560.8|560.5|560.8|560.5|560.8|560.6|560.8|560.5|114
1635410390000|2021-10-28 08:39:50|560.7|560.4|560.7|560.4|560.7|560.4|560.4|560.1|10000
1635410400000|2021-10-28 08:40:00|560.8|560.3|561.2|560.8|561.3|560.9|560.8|560.3|5382
1635410420000|2021-10-28 08:40:20|561.1|560.9|561.2|560.9|561.2|560.9|561.1|560.9|0
1635410440000|2021-10-28 08:40:40|561.4|561|561.4|561.1|561.6|561.1|561.4|561|697
1635410450000|2021-10-28 08:40:50|561.5|561.2|561.6|561.1|561.6|561.2|561.5|561|0
1635410470000|2021-10-28 08:41:10|561.5|561|561.3|561.1|561.5|561.1|561.2|561|999
1635410480000|2021-10-28 08:41:20|561.4||561.4||561.4||561.4||0
1635410500000|2021-10-28 08:41:40|561.3||561.4||561.4||561.3||0
1635410520000|2021-10-28 08:42:00||561.2||561.2||561.2||561.2|0
1635410530000|2021-10-28 08:42:10|561.6|561.3|561.9|561.6|562.1|561.6|561.6|561.3|3178
1635410540000|2021-10-28 08:42:20|562||561.9||562.1||561.9||0
1635410550000|2021-10-28 08:42:30|562|561.7|562.2|561.8|562.2|561.8|562|561.7|0
1635410560000|2021-10-28 08:42:40|562.1|561.9|562.2|561.9|562.2|561.9|562.1|561.9|350
1635410570000|2021-10-28 08:42:50|562.1||562.1||562.1||562.1||0
1635410580000|2021-10-28 08:43:00|562.2||562.1||562.2||562.1||0
1635410590000|2021-10-28 08:43:10|562|561.8|562.1|561.9|562.1|561.9|562|561.8|180
1635410600000|2021-10-28 08:43:20|562|561.8|562|561.7|562|561.8|561.9|561.7|2659
1635410620000|2021-10-28 08:43:40|562.1|561.8|562.1|561.8|562.2|561.8|562.1|561.8|0
1635410640000|2021-10-28 08:44:00|562|561.7|561.6|561.4|562|561.7|561.5|561.3|2227
1635410650000|2021-10-28 08:44:10|561.5|561.3|561.3|561|561.5|561.3|561.3|561|879
1635410660000|2021-10-28 08:44:20|561.5|561.1|561.3|560.9|561.5|561.1|561.3|560.9|0
1635410670000|2021-10-28 08:44:30|561.4|561.1|561.6|561.3|561.6|561.3|561.4|561.1|989
1635410680000|2021-10-28 08:44:40|561.5|561.2|561.6|561.3|561.6|561.3|561.5|561.2|185
1635410690000|2021-10-28 08:44:50|561.5|561.2|561.3|561|561.5|561.2|561.3|561|1599
1635410700000|2021-10-28 08:45:00|561.4|561.1|561.4|561.1|561.4|561.1|561.3|561.1|0
1635410710000|2021-10-28 08:45:10|561.3||561.3||561.3||561.3||0
1635410720000|2021-10-28 08:45:20|561.4|561.2|561.5|561.2|561.5|561.2|561.4|561.2|321
1635410730000|2021-10-28 08:45:30|561.4|561.1|561.5|561.2|561.5|561.2|561.4|561.1|0
1635410740000|2021-10-28 08:45:40|561.4|561.1|561.4|561|561.4|561.1|561.4|561|0
1635410760000|2021-10-28 08:46:00|561.3|560.9|561|560.8|561.3|560.9|561|560.8|397
1635410770000|2021-10-28 08:46:10|561.1|560.9|561.3|561|561.3|561|561.1|560.9|2000
1635410780000|2021-10-28 08:46:20|561.1|561.1|561.2|560.8|561.2|561.1|561.1|560.8|0
1635410790000|2021-10-28 08:46:30|561.1|560.7|561|560.6|561.1|560.8|560.8|560.5|668
1635410810000|2021-10-28 08:46:50|561.1|560.7|561.2|560.8|561.2|560.9|561.1|560.7|317
1635410820000|2021-10-28 08:47:00|561.1||561.1||561.1||561.1||0
1635410830000|2021-10-28 08:47:10|561.2|560.9|561.2|561|561.3|561.2|561.2|560.9|4392
1635410850000|2021-10-28 08:47:30|561.4|561.1|561.5|561.2|561.5|561.2|561.4|561.1|1210
1635410870000|2021-10-28 08:47:50|561.4|561.3|561.5|561.2|561.5|561.3|561.4|561.2|10
1635410880000|2021-10-28 08:48:00|561.4|561.1|561.4|561|561.5|561.2|561.2|560.9|1099
1635410890000|2021-10-28 08:48:10|561.3|560.9|561.2|560.8|561.3|560.9|561.2|560.7|0
1635410900000|2021-10-28 08:48:20|561.3|560.9|561.3|561|561.3|561|561.3|560.9|0
1635410910000|2021-10-28 08:48:30|561.4|560.9|561.3|561|561.4|561|561.3|560.9|0
1635410920000|2021-10-28 08:48:40|561.4|561.1|561.8|561.5|561.8|561.5|561.4|561.1|2302
1635410940000|2021-10-28 08:49:00|561.9|561.6|561.9|561.5|562|561.6|561.9|561.5|998
1635410950000|2021-10-28 08:49:10||561.6||561.6||561.6||561.6|0
1635410960000|2021-10-28 08:49:20|562|561.5|561.8|561.5|562|561.5|561.8|561.5|0
1635410970000|2021-10-28 08:49:30|562|561.6|561.8|561.5|562|561.6|561.5|561.2|4886
1635410980000|2021-10-28 08:49:40|561.7|561.6|561.8|561.6|561.8|561.6|561.7|561.6|0
1635410990000|2021-10-28 08:49:50||561.5||561.5||561.5||561.5|0
1635411000000|2021-10-28 08:50:00|561.9|561.6|562.1|561.8|562.1|561.8|561.9|561.6|2000
1635411010000|2021-10-28 08:50:10|562|561.7|562.1|561.7|562.2|561.7|562|561.7|0
1635411020000|2021-10-28 08:50:20|562|561.6|561.9|561.6|562|561.7|561.8|561.6|2671
1635411030000|2021-10-28 08:50:30|561.8|561.5|561.8|561.5|561.8|561.6|561.7|561.5|0
1635411040000|2021-10-28 08:50:40||561.6||561.6||561.6||561.6|0
1635411050000|2021-10-28 08:50:50|561.9|561.7|561.8|561.5|562|561.7|561.8|561.5|375
1635411080000|2021-10-28 08:51:20|561.7||561.9||561.9||561.7||0
1635411090000|2021-10-28 08:51:30|562|561.6|562.4|562.2|562.4|562.2|562|561.6|26341
1635411100000|2021-10-28 08:51:40|562.3|562.1|562.3|562|562.3|562.1|562.2|562|927
1635411110000|2021-10-28 08:51:50|562.2|561.9|562.4|562.1|562.4|562.1|562.1|561.9|656
1635411130000|2021-10-28 08:52:10|562.5|562.2|562.1|561.7|562.7|562.4|561.9|561.6|24164
1635411140000|2021-10-28 08:52:20|562||561.9||562||561.9||0
1635411150000|2021-10-28 08:52:30|561.8|561.6|562.2|561.9|562.2|561.9|561.7|561.5|1784
1635411160000|2021-10-28 08:52:40|562.1|561.8|562.1|561.9|562.1|561.9|562.1|561.8|0
1635411180000|2021-10-28 08:53:00|562.2||562.1||562.2||562.1||0
1635411190000|2021-10-28 08:53:10|562|561.8|561.9|561.7|562.1|561.8|561.9|561.7|1230
1635411200000|2021-10-28 08:53:20|561.8|561.6|562.4|562.1|562.6|562.2|561.7|561.5|5807
1635411210000|2021-10-28 08:53:30||562||562||562.1||561.9|0
1635411220000|2021-10-28 08:53:40|562.3|561.9|562.1|561.8|562.3|561.9|562|561.7|1334
1635411230000|2021-10-28 08:53:50|562|561.7|562|561.7|562|561.7|562|561.6|0
1635411240000|2021-10-28 08:54:00|561.9|561.6|561.9|561.6|561.9|561.6|561.9|561.6|0
1635411250000|2021-10-28 08:54:10|561.8|561.5|561.6|561.4|561.8|561.6|561.6|561.4|1419
1635411260000|2021-10-28 08:54:20|561.7||561.7||561.7||561.7||0
1635411270000|2021-10-28 08:54:30|561.6||561.7||561.7||561.6||0
1635411280000|2021-10-28 08:54:40|561.8|561.5|562.2|561.9|562.2|562.1|561.8|561.5|3399
1635411300000|2021-10-28 08:55:00|562.1|561.8|562.1|561.7|562.1|561.8|562.1|561.5|0
1635411310000|2021-10-28 08:55:10||561.8||561.8||561.8||561.8|1000
1635411320000|2021-10-28 08:55:20||561.9||561.9||561.9||561.8|0
1635411340000|2021-10-28 08:55:40|562.2|562|562.4|562|562.5|562.2|562.2|562|2363
1635411350000|2021-10-28 08:55:50|562.6|562.1|562.6|562.3|562.6|562.3|562.6|562.1|28
1635411360000|2021-10-28 08:56:00|562.5|562.2|562.4|562.1|562.5|562.2|562.3|562.1|650
1635411380000|2021-10-28 08:56:20|562.3||562.3||562.3||562.3||0
1635411390000|2021-10-28 08:56:30|562.4||562.4||562.4||562.4||0
1635411400000|2021-10-28 08:56:40|562.5|562.2|562.6|562.4|562.6|562.4|562.5|562.2|667
1635411410000|2021-10-28 08:56:50|562.5|562.3|562.3|562.1|562.5|562.3|562.3|562.1|0
1635411420000|2021-10-28 08:57:00|562.2|562|561.7|561.4|562.2|562|561.7|561.4|2673
1635411430000|2021-10-28 08:57:10|561.6|561.5|561.9|561.5|562|561.6|561.6|561.5|1564
1635411440000|2021-10-28 08:57:20|562|561.9|562.5|562.3|562.5|562.3|561.9|561.4|27282
1635411450000|2021-10-28 08:57:30|562.6|562.4|562.9|562.6|563|562.7|562.6|562.4|2463
1635411470000|2021-10-28 08:57:50|562.8|562.7|562.9|562.6|562.9|562.7|562.8|562.6|0
1635411480000|2021-10-28 08:58:00|562.8||562.8||562.8||562.8||0
1635411500000|2021-10-28 08:58:20|562.9|562.7|562.8|562.6|562.9|562.7|562.8|562.6|0
1635411510000|2021-10-28 08:58:30|562.9|562.7|562.9|562.7|562.9|562.7|562.9|562.7|999
1635411520000|2021-10-28 08:58:40|562.8|562.6|562.9|562.6|562.9|562.6|562.8|562.6|0
1635411540000|2021-10-28 08:59:00|562.8|562.7|562.9|562.6|562.9|562.7|562.8|562.6|0
1635411560000|2021-10-28 08:59:20||562.7||562.7||562.7||562.7|0
1635411570000|2021-10-28 08:59:30||562.6||562.6||562.6||562.6|0
1635411580000|2021-10-28 08:59:40|562.8|562.7|562.9|562.7|562.9|562.7|562.8|562.7|0
1635411590000|2021-10-28 08:59:50|562.8|562.6|562.8|562.6|562.8|562.6|562.8|562.6|17
1635411600000|2021-10-28 09:00:00|562.9||562.8||562.9||562.8||0
1635411610000|2021-10-28 09:00:10|562.9|562.7|563.3|563.1|563.3|563.1|562.9|562.7|2073
1635411620000|2021-10-28 09:00:20|563.4|563.2|563.4|563.1|563.6|563.3|563.4|562.9|1094
1635411630000|2021-10-28 09:00:30|563.3|563|563.4|563.1|563.4|563.1|563.3|563|0
1635411640000|2021-10-28 09:00:40|563.6|563.2|563.7|563.3|563.8|563.3|563.6|563.2|743
1635411660000|2021-10-28 09:01:00||563.2||563.3||563.3||563.2|0
1635411670000|2021-10-28 09:01:10|563.8|563.4|564.1|563.8|564.3|563.8|563.8|563.4|9810
1635411690000|2021-10-28 09:01:30|564||564.1||564.1||564||0
1635411700000|2021-10-28 09:01:40|564||564.1||564.1||564||75
1635411720000|2021-10-28 09:02:00|564|563.9|564|563.7|564.1|563.9|563.8|563.6|1175
1635411730000|2021-10-28 09:02:10|564.1|563.8|564.1|563.8|564.1|563.8|564.1|563.8|0
1635411740000|2021-10-28 09:02:20|564|563.9|563.6|563.3|564|563.9|563.5|563.1|16210
1635411750000|2021-10-28 09:02:30|563.7|563.4|563.9|563.6|564|563.7|563.7|563.3|1146
1635411760000|2021-10-28 09:02:40|564|563.7|564|563.8|564.1|563.9|564|563.7|1835
1635411770000|2021-10-28 09:02:50|563.9|563.7|563.9|563.7|564|563.8|563.9|563.7|1300
1635411780000|2021-10-28 09:03:00|563.8|563.6|563.8|563.6|563.8|563.6|563.8|563.6|213
1635411790000|2021-10-28 09:03:10|563.7|563.5|563.6|563.3|563.7|563.5|563.6|563.3|17
1635411800000|2021-10-28 09:03:20|563.7|563.4|563.7|563.5|563.7|563.5|563.7|563.4|175
1635411810000|2021-10-28 09:03:30|563.8|563.6|563.6|563.5|563.8|563.6|563.6|563.5|33
1635411830000|2021-10-28 09:03:50|563.5|563.4|563.6|563.3|563.6|563.4|563.5|563.3|0
1635411840000|2021-10-28 09:04:00|563.5|563.2|563.3|563|563.6|563.2|563.3|563|351
1635411850000|2021-10-28 09:04:10||563.1||563||563.1||563|0
1635411860000|2021-10-28 09:04:20|563.4|563.1|563.5|563.3|563.5|563.3|563.4|563.1|21
1635411880000|2021-10-28 09:04:40|563.7|563.4|563.3|563|563.8|563.5|563|562.8|53934
1635411890000|2021-10-28 09:04:50|563.4|563.1|563|562.9|563.5|563.1|563|562.9|1329
1635411910000|2021-10-28 09:05:10|562.9|562.8|562.9|562.7|563|562.8|562.5|562.4|61339
1635411920000|2021-10-28 09:05:20|563|562.8|563.3|563|563.3|563|563|562.8|342
1635411930000|2021-10-28 09:05:30|563.4|563.1|563.8|563.6|564|563.7|563.4|563.1|5832
1635411940000|2021-10-28 09:05:40|563.9|563.5|564|563.7|564|563.9|563.7|563.4|3442
1635411950000|2021-10-28 09:05:50|563.9||564||564||563.9||0
1635411960000|2021-10-28 09:06:00|563.9|563.8|563.9|563.7|563.9|563.8|563.9|563.7|0
1635411970000|2021-10-28 09:06:10|563.8|563.6|563.8|563.6|563.8|563.6|563.6|563.4|1963
1635411980000|2021-10-28 09:06:20|563.9|563.7|564|563.8|564|563.9|563.9|563.7|23655
1635411990000|2021-10-28 09:06:30|563.9|563.7|563.5|563.3|563.9|563.8|562.8|562.5|138983
1635412000000|2021-10-28 09:06:40|563.6|563.4|563.9|563.6|563.9|563.6|563.6|563.4|5652
1635412010000|2021-10-28 09:06:50|564|563.7|563.9|563.7|564|563.9|563.8|563.6|12284
1635412020000|2021-10-28 09:07:00|564|563.6|564|563.8|564|563.9|564|563.6|6720
1635412030000|2021-10-28 09:07:10|563.9|563.7|563.9|563.6|563.9|563.8|563.8|563.6|1258
1635412040000|2021-10-28 09:07:20|564|563.8|564|563.7|564|563.9|563.9|563.6|5521
1635412050000|2021-10-28 09:07:30|563.9|563.9|564|563.7|564|563.9|563.9|563.7|330
1635412060000|2021-10-28 09:07:40|564.1|563.8|564.7|564.5|564.8|564.5|564.1|563.8|20155
1635412070000|2021-10-28 09:07:50|564.6|564.4|564.6|564.4|564.6|564.5|564.6|564.4|2064
1635412080000|2021-10-28 09:08:00|564.5|564.3|564.6|564.3|564.6|564.3|564.4|564.2|1281
1635412090000|2021-10-28 09:08:10|564.5|564.2|564.3|563.8|564.7|564.3|564.2|563.8|11593
1635412100000|2021-10-28 09:08:20|564.2|563.9|564.2|563.9|564.3|564.1|564.1|563.9|2042
1635412110000|2021-10-28 09:08:30|564.3|564|564.2|563.9|564.4|564.1|564.1|563.9|350
1635412120000|2021-10-28 09:08:40|564.3|564|564.2|563.9|564.3|564.1|564.2|563.9|1197
1635412140000|2021-10-28 09:09:00|564.1|564|563.9|563.7|564.2|564|563.9|563.7|17392
1635412160000|2021-10-28 09:09:20|563.8|563.6|563.8|563.5|563.9|563.7|563.7|563.5|875
1635412170000|2021-10-28 09:09:30|563.7||563.7||563.7||563.7||0
1635412180000|2021-10-28 09:09:40|563.6|563.4|563.9|563.6|563.9|563.6|563.2|563|39739
1635412190000|2021-10-28 09:09:50|564|563.7|564.5|564.3|564.6|564.3|564|563.6|508
1635412200000|2021-10-28 09:10:00|564.6|564.4|564.2|563.9|564.7|564.4|564|563.8|50927
1635412210000|2021-10-28 09:10:10|564.1|564|564.3|564.1|564.4|564.2|564.1|564|1217
1635412220000|2021-10-28 09:10:20|564.4||564.4||564.4||564.4||0
1635412240000|2021-10-28 09:10:40|564.3|564|564.4|564.1|564.4|564.1|564.2|564|280
1635412250000|2021-10-28 09:10:50|564.5|564.3|564.6|564.3|564.6|564.5|564.5|564.3|2842
1635412260000|2021-10-28 09:11:00|564.7|564.4|564.8|564.6|564.8|564.6|564.7|564.4|1032
1635412270000|2021-10-28 09:11:10|564.6|564.5|565.8|565.6|565.9|565.6|564.6|564.4|31679
1635412280000|2021-10-28 09:11:20|565.7|565.5|565.9|565.6|565.9|565.6|565.6|565.4|3950
1635412290000|2021-10-28 09:11:30|566|565.7|565.4|565.2|566|565.7|565.4|565.2|2618
1635412300000|2021-10-28 09:11:40|565.3|565|565.2|564.9|565.3|565|565.2|564.8|453
1635412310000|2021-10-28 09:11:50|565.1|564.8|565.1|564.8|565.1|564.8|565|564.6|0
1635412320000|2021-10-28 09:12:00|565.2|564.9|565.5|565.2|565.5|565.3|565.2|564.9|4678
1635412330000|2021-10-28 09:12:10|565.4|565.1|565.4|565|565.4|565.1|565.4|565|0
1635412340000|2021-10-28 09:12:20||565.1||565.1||565.1||565.1|0
1635412360000|2021-10-28 09:12:40|565.5|565.2|565.9|565.6|566|565.7|565.5|565.2|30129
1635412370000|2021-10-28 09:12:50|566|565.7|566.3|566|566.4|566|566|565.7|823
1635412380000|2021-10-28 09:13:00|566.4|566.1|566.4|566.2|566.4|566.2|566.4|566.1|1341
1635412390000|2021-10-28 09:13:10|566.3|566.1|566.1|565.7|566.3|566.1|566|565.7|877
1635412400000|2021-10-28 09:13:20||565.8||565.7||565.8||565.7|0
1635412420000|2021-10-28 09:13:40|566.2|565.9|565.8|565.5|566.2|565.9|565.8|565.4|2554
1635412430000|2021-10-28 09:13:50|565.7|565.4|565.5|565.3|565.7|565.5|565.5|565.2|540
1635412440000|2021-10-28 09:14:00|565.6|565.4|566.4|566.1|566.4|566.1|565.5|565.4|21148
1635412450000|2021-10-28 09:14:10|566.3|566|566.1|565.8|566.4|566|566|565.7|223
1635412460000|2021-10-28 09:14:20|566.2|565.9|566.3|566|566.3|566|566.1|565.8|683
1635412470000|2021-10-28 09:14:30|566.4|565.9|566.4|566|566.4|566|566.4|565.9|0
1635412490000|2021-10-28 09:14:50|566.3|566.1|566.4|566.1|566.4|566.1|566.3|566|198
1635412500000|2021-10-28 09:15:00|566.3|566|566.3|566.1|566.4|566.1|566.2|566|179
1635412510000|2021-10-28 09:15:10|566.2|566|566.1|565.8|566.2|566|565.9|565.7|1926
1635412520000|2021-10-28 09:15:20|566|565.7|565.8|565.4|566|565.7|565.7|565.3|1017
1635412540000|2021-10-28 09:15:40|565.4|565.3|566.3|565.7|566.4|566.2|565.4|565.2|11725
1635412550000|2021-10-28 09:15:50|566.2|565.8|566.2|565.8|566.2|565.9|566.1|565.8|0
1635412560000|2021-10-28 09:16:00|566.1|565.7|566.2|565.7|566.3|565.7|566.1|565.7|1611
1635412570000|2021-10-28 09:16:10||565.8||565.8||565.8||565.8|0
1635412580000|2021-10-28 09:16:20||565.9||565.9||565.9||565.9|0
1635412590000|2021-10-28 09:16:30|566.3|566|566.3|566|566.3|566|566.3|566|0
1635412600000|2021-10-28 09:16:40|566.2|565.9|566.2|565.8|566.2|565.9|565.9|565.6|1717
1635412610000|2021-10-28 09:16:50|566.1|565.7|566.1|565.8|566.1|565.9|566|565.5|0
1635412620000|2021-10-28 09:17:00|566.2||566.2||566.2||566.2||0
1635412630000|2021-10-28 09:17:10||565.9||566||566||565.9|0
1635412660000|2021-10-28 09:17:40|566.4|566.1|566.4|566.1|566.4|566.1|566.2|566.1|795
1635412670000|2021-10-28 09:17:50|566.3|566|566.4|566.1|566.4|566.1|566.3|566|0
1635412680000|2021-10-28 09:18:00|566.3|566|566.3|566|566.3|566|566.3|566|0
1635412690000|2021-10-28 09:18:10|566.2|566.1|566.1|565.9|566.3|566.1|566.1|565.9|10302
1635412700000|2021-10-28 09:18:20|566|565.8|565.9|565.6|566|565.8|565.9|565.6|17
1635412710000|2021-10-28 09:18:30|565.8|565.5|565.9|565.5|566|565.6|565.7|565.3|6639
1635412730000|2021-10-28 09:18:50|566|565.6|566|565.6|566.1|565.7|566|565.5|0
1635412740000|2021-10-28 09:19:00||565.7||565.7||565.7||565.7|0
1635412750000|2021-10-28 09:19:10|565.9|565.6|564.8|564.5|565.9|565.7|564.8|564.5|7780
1635412760000|2021-10-28 09:19:20||564.6||564.5||564.6||564.5|0
1635412780000|2021-10-28 09:19:40|564.7||564.7||564.7||564.7||0
1635412790000|2021-10-28 09:19:50|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.5|0
1635412800000|2021-10-28 09:20:00||564.5||564.6||564.6||564.5|0
1635412820000|2021-10-28 09:20:20|564.9|564.7|564.9|564.7|564.9|564.7|564.9|564.7|303
1635412830000|2021-10-28 09:20:30|565|564.8|565|564.7|565.2|564.8|565|564.7|731
1635412840000|2021-10-28 09:20:40|564.9|564.6|564.7|564.5|564.9|564.6|564.7|564.5|0
1635412850000|2021-10-28 09:20:50|564.6|564.4|564.6|564.3|564.7|564.5|564.5|564.3|4388
1635412870000|2021-10-28 09:21:10|564.5|564.2|564.4|564.1|564.5|564.3|564.3|564|1015
1635412880000|2021-10-28 09:21:20|564.5||564.5||564.5||564.5||0
1635412900000|2021-10-28 09:21:40|564.6||564.6||564.6||564.6||519
1635412910000|2021-10-28 09:21:50|564.5||564.5||564.5||564.5||0
1635412920000|2021-10-28 09:22:00|564.4|564|564.1|563.8|564.4|564|564.1|563.7|452
1635412930000|2021-10-28 09:22:10|564.2||564.2||564.2||564.2||0
1635412950000|2021-10-28 09:22:30|564.1|563.7|564|563.7|564.1|563.7|564|563.6|0
1635412960000|2021-10-28 09:22:40||563.8||563.8||563.8||563.8|0
1635412970000|2021-10-28 09:22:50|563.9|563.7|563.8|563.5|563.9|563.8|563.8|563.5|3692
1635412980000|2021-10-28 09:23:00||563.4||563.5||563.5||563.4|227
1635413000000|2021-10-28 09:23:20|563.7|563.4|563.8|563.4|563.8|563.4|563.7|563.4|0
1635413010000|2021-10-28 09:23:30|563.7|563.5|563.7|563.4|563.7|563.5|563.7|563.4|0
1635413020000|2021-10-28 09:23:40|563.6|563.3|563.1|562.8|563.6|563.4|563.1|562.7|2104
1635413040000|2021-10-28 09:24:00|563|562.7|563.7|563.2|563.7|563.3|562.9|562.6|6717
1635413050000|2021-10-28 09:24:10|563.6||563.5||563.6||563.5||0
1635413060000|2021-10-28 09:24:20|563.4|563.1|563.1|562.8|563.4|563.1|563.1|562.8|743
1635413070000|2021-10-28 09:24:30||562.9||562.9||562.9||562.9|10
1635413080000|2021-10-28 09:24:40|563.2|563|563.4|563|563.4|563|563.2|562.9|390
1635413090000|2021-10-28 09:24:50|563.3|563.1|563.5|563.2|563.6|563.2|563.3|563.1|1730
1635413100000|2021-10-28 09:25:00|563.6|563.1|563.5|563|563.6|563.4|563.3|563|236
1635413120000|2021-10-28 09:25:20|563.4|562.9|563.2|562.7|563.4|563.1|563.1|562.7|971
1635413130000|2021-10-28 09:25:30|563.1|562.6|563|562.5|563.1|562.6|563|562.5|0
1635413140000|2021-10-28 09:25:40||562.7||562.7||562.7||562.7|0
1635413160000|2021-10-28 09:26:00|562.9|562.8|562.9|562.7|562.9|562.8|562.9|562.7|0
1635413170000|2021-10-28 09:26:10|563|562.8|563.2|563|563.2|563|563|562.8|766
1635413180000|2021-10-28 09:26:20|563.1|562.9|563.2|562.8|563.2|562.9|563.1|562.8|0
1635413210000|2021-10-28 09:26:50|563.3|562.9|563.3|563.1|563.6|563.3|563.3|562.9|1526
1635413220000|2021-10-28 09:27:00|563.2|563.2|563.2|562.8|563.2|563.2|563.2|562.8|907
1635413230000|2021-10-28 09:27:10||562.7||562.7||562.7||562.7|0
1635413240000|2021-10-28 09:27:20|563.1|562.8|563.1|562.8|563.2|563|563|562.8|1200
1635413250000|2021-10-28 09:27:30|563.2|562.9|563.3|563|563.4|563|563.2|562.8|5000
1635413260000|2021-10-28 09:27:40|563.4|563.1|563.6|563.2|563.6|563.2|563.4|563.1|0
1635413270000|2021-10-28 09:27:50|563.5||563.5||563.5||563.5||0
1635413280000|2021-10-28 09:28:00|563.4|563.1|563.3|562.8|563.4|563.1|563.2|562.8|509
1635413310000|2021-10-28 09:28:30|563.4|563|563.6|563.4|563.6|563.5|563.4|563|2251
1635413330000|2021-10-28 09:28:50|563.7|563.5|564|563.7|564|563.7|563.7|563.5|1806
1635413340000|2021-10-28 09:29:00|564.1|563.8|564.1|563.8|564.2|563.8|564|563.7|400
1635413350000|2021-10-28 09:29:10|564|563.7|564|563.7|564|563.7|563.9|563.7|386
1635413360000|2021-10-28 09:29:20|564.1|563.8|564|563.7|564.1|563.8|563.8|563.7|400
1635413380000|2021-10-28 09:29:40|564.1|563.8|564|563.8|564.1|563.8|564|563.7|350
1635413390000|2021-10-28 09:29:50|563.9|563.7|563.9|563.7|563.9|563.7|563.9|563.7|207
1635413400000|2021-10-28 09:30:00|563.8|563.6|563.2|562.8|563.9|563.6|563.2|562.8|825
1635413410000|2021-10-28 09:30:10|563.3|562.9|563.2|562.8|563.3|562.9|563.2|562.8|0
1635413420000|2021-10-28 09:30:20||562.7||562.8||562.8||562.7|654
1635413430000|2021-10-28 09:30:30|563.1|562.7|563.2|562.8|563.2|562.8|562.9|562.7|1397
1635413440000|2021-10-28 09:30:40|563.1|562.7|563|562.7|563.1|562.8|563|562.7|0
1635413470000|2021-10-28 09:31:10|562.9|562.6|562.7|562.4|562.9|562.7|562.6|562.2|923
1635413480000|2021-10-28 09:31:20||562.5||562.6||562.6||562.5|0
1635413490000|2021-10-28 09:31:30||562.5||562.5||562.5||562.5|0
1635413500000|2021-10-28 09:31:40|562.6|562.4|562.6|562.2|562.6|562.4|562.6|562.2|0
1635413510000|2021-10-28 09:31:50||562.1||562.1||562.1||562|0
1635413520000|2021-10-28 09:32:00|562.5|562|562.6|562.3|562.6|562.3|562.4|562|1500
1635413530000|2021-10-28 09:32:10|562.5|562.2|562.1|561.7|562.5|562.2|562|561.6|3468
1635413540000|2021-10-28 09:32:20|562|561.6|561.7|561.2|562|561.6|561.7|561.2|0
1635413550000|2021-10-28 09:32:30|561.6|561.1|561.5|561.2|561.6|561.3|561.5|561|31
1635413560000|2021-10-28 09:32:40|561.4|561.1|561.2|561|561.4|561.1|561.2|561|714
1635413570000|2021-10-28 09:32:50|561.1|560.8|560.8|560.5|561.1|560.8|560.8|560.5|500
1635413580000|2021-10-28 09:33:00|560.9|560.4|561.3|560.9|561.3|561.1|560.9|560.4|3963
1635413590000|2021-10-28 09:33:10|561.4||561.5||561.5||561.4||0
1635413600000|2021-10-28 09:33:20|561.6|561|561.4|561.2|561.7|561.3|561.4|560.8|17400
1635413610000|2021-10-28 09:33:30|561.3|561.1|561.3|560.9|561.3|561.1|561.1|560.8|571
1635413620000|2021-10-28 09:33:40||560.8||560.8||560.8||560.8|0
1635413630000|2021-10-28 09:33:50|561.4|560.9|561.3|560.9|561.4|561|561.3|560.9|0
1635413640000|2021-10-28 09:34:00|561.2||561.2||561.2||561.1||0
1635413650000|2021-10-28 09:34:10|561.1|561|561.3|561.1|561.3|561.1|561.1|561|758
1635413660000|2021-10-28 09:34:20|561.2|561|561.2|560.9|561.2|561|561.2|560.9|0
1635413670000|2021-10-28 09:34:30|561.1|560.8|560.9|560.6|561.1|560.8|560.9|560.5|3238
1635413680000|2021-10-28 09:34:40|560.8|560.7|560.9|560.6|560.9|560.7|560.8|560.6|0
1635413690000|2021-10-28 09:34:50|560.8|560.5|560.6|560.3|560.9|560.5|560.6|560.2|27
1635413700000|2021-10-28 09:35:00|560.5|560.2|560.5|560.1|560.5|560.2|560.5|560|0
1635413710000|2021-10-28 09:35:10|560.6|560.2|560.8|560.3|560.9|560.5|560.6|560.2|1330
1635413730000|2021-10-28 09:35:30|560.7|560.4|560.9|560.5|560.9|560.5|560.7|560.4|0
1635413760000|2021-10-28 09:36:00|561|560.6|561.2|560.7|561.2|560.7|561|560.6|3500
1635413770000|2021-10-28 09:36:10|561.1|560.9|561.2|560.9|561.2|560.9|561.1|560.9|0
1635413780000|2021-10-28 09:36:20|561.3|561|561.3|561|561.3|561|561.3|561|0
1635413790000|2021-10-28 09:36:30|561.4|561.1|561.3|561|561.5|561.1|561.3|560.8|525
1635413800000|2021-10-28 09:36:40|561.4||561.4||561.4||561.3||0
1635413810000|2021-10-28 09:36:50|561.5|561.1|561.6|561.4|561.9|561.5|561.5|561.1|3108
1635413820000|2021-10-28 09:37:00|||||||||20
1635413830000|2021-10-28 09:37:10|561.7|561.5|561.7|561.5|561.9|561.5|561.7|561.5|330
1635413840000|2021-10-28 09:37:20||561.4||561.5||561.5||561.4|0
1635413850000|2021-10-28 09:37:30|561.8|561.6|562|561.8|562|561.9|561.8|561.6|398
1635413860000|2021-10-28 09:37:40|562.1|561.9|562.2|561.9|562.4|562|562.1|561.9|1100
1635413870000|2021-10-28 09:37:50|562.3|562|562.3|562|562.4|562|562.3|562|500
1635413880000|2021-10-28 09:38:00|562.4|562.1|562.2|561.9|562.5|562.1|562.2|561.8|859
1635413890000|2021-10-28 09:38:10|562.1|561.8|562.1|561.8|562.1|561.8|562|561.8|98
1635413900000|2021-10-28 09:38:20|562.2||562.1||562.2||562||0
1635413910000|2021-10-28 09:38:30|562||562.2||562.2||562||0
1635413920000|2021-10-28 09:38:40|562.3|561.9|562.4|562.1|562.4|562.2|562.3|561.9|8197
1635413930000|2021-10-28 09:38:50|562.3|562|562.3|562|562.3|562|562.3|562|0
1635413940000|2021-10-28 09:39:00|562.4|562.1|562.4|562|562.5|562.1|562.4|562|0
1635413950000|2021-10-28 09:39:10|562.5|562.1|562|561.7|562.6|562.2|561.9|561.7|748
1635413960000|2021-10-28 09:39:20|562.2|561.8|562.7|562.4|562.8|562.4|562.2|561.8|8653
1635413970000|2021-10-28 09:39:30|562.8|562.3|562.7|562.3|562.8|562.3|562.7|562.3|0
1635413980000|2021-10-28 09:39:40|562.8|562.4|562.9|562.5|563|562.6|562.8|562.4|1198
1635413990000|2021-10-28 09:39:50||562.6||562.6||562.6||562.6|0
1635414000000|2021-10-28 09:40:00|563|562.7|563.1|562.8|563.1|562.9|563|562.6|4001
1635414010000|2021-10-28 09:40:10||562.9||562.9||562.9||562.9|0
1635414020000|2021-10-28 09:40:20|563|562.8|562.9|562.5|563|562.8|562.8|562.4|8498
1635414030000|2021-10-28 09:40:30|562.8|562.4|562.9|562.5|562.9|562.5|562.8|562.4|0
1635414040000|2021-10-28 09:40:40|563|562.6|563.2|563|563.5|563|563|562.6|2286
1635414050000|2021-10-28 09:40:50|563.3|563.1|563.4|563.1|563.4|563.1|563.3|563.1|265
1635414060000|2021-10-28 09:41:00|563.5|563.2|564|563.7|564|563.7|563.5|563.1|13679
1635414070000|2021-10-28 09:41:10|563.9||563.9||563.9||563.8||552
1635414080000|2021-10-28 09:41:20|564.1|563.8|564|563.7|564.1|563.9|563.9|563.7|2651
1635414110000|2021-10-28 09:41:50|563.9||564||564||563.8||2042
1635414120000|2021-10-28 09:42:00|563.9||563.9||563.9||563.9||0
1635414130000|2021-10-28 09:42:10|564||564||564||563.9||0
1635414140000|2021-10-28 09:42:20|563.9||563.9||564||563.9||0
1635414160000|2021-10-28 09:42:40|563.8||563.9||563.9||563.8||276
1635414170000|2021-10-28 09:42:50|563.8|563.6|563.8|563.7|563.9|563.7|563.7|563.6|2124
1635414180000|2021-10-28 09:43:00|563.9||563.9||563.9||563.9||618
1635414190000|2021-10-28 09:43:10|564|563.8|564|563.7|564.3|564|564|563.7|902
1635414200000|2021-10-28 09:43:20|564.2|564.1|564|563.8|564.2|564.1|564|563.7|14200
1635414210000|2021-10-28 09:43:30||563.9||563.8||563.9||563.8|0
1635414220000|2021-10-28 09:43:40|564.1|563.9|564.1|563.7|564.2|564|564.1|563.7|259
1635414240000|2021-10-28 09:44:00|564||563.9||564||563.9||0
1635414260000|2021-10-28 09:44:20|564||564||564.1||564||0
1635414270000|2021-10-28 09:44:30||563.8||563.8||563.8||563.8|0
1635414280000|2021-10-28 09:44:40||563.7||563.7||563.7||563.7|0
1635414290000|2021-10-28 09:44:50|563.9||563.9||563.9||563.9||0
1635414300000|2021-10-28 09:45:00|564||564||564||563.9||0
1635414310000|2021-10-28 09:45:10|563.9||563.9||563.9||563.9||0
1635414320000|2021-10-28 09:45:20|564|563.8|564|563.7|564|563.9|564|563.7|288
1635414330000|2021-10-28 09:45:30|564.2|563.8|564.4|564|564.4|564|564.2|563.8|7000
1635414340000|2021-10-28 09:45:40|564.5|564.1|564.3|564|564.5|564.1|564.3|564|1000
1635414350000|2021-10-28 09:45:50|564.4||564.4||564.4||564.4||0
1635414360000|2021-10-28 09:46:00|564.3|563.9|564.4|564|564.4|564|564.2|563.9|0
1635414430000|2021-10-28 09:47:10|564.5|564.1|565|564.7|565|564.7|564.5|564.1|1142
1635414440000|2021-10-28 09:47:20|565.1|564.8|565.2|564.8|565.3|564.8|565.1|564.8|0
1635414450000|2021-10-28 09:47:30|565.1|564.7|565.1|564.8|565.1|564.8|565|564.7|0
1635414460000|2021-10-28 09:47:40|565.2||565.2||565.2||565.2||0
1635414470000|2021-10-28 09:47:50||564.9||564.9||564.9||564.9|0
1635414480000|2021-10-28 09:48:00|565.3||565.3||565.3||565.3||0
1635414490000|2021-10-28 09:48:10|565.2|565|565.1|564.9|565.4|565.1|565|564.7|2024
1635414510000|2021-10-28 09:48:30|565.2||565.1||565.2||565.1||0
1635414530000|2021-10-28 09:48:50|565.2|565|565.4|565|565.5|565.2|565.2|565|4337
1635414570000|2021-10-28 09:49:30|565.5|565.1|565.6|565.4|565.7|565.4|565.5|565.1|0
1635414580000|2021-10-28 09:49:40||565.3||565.3||565.3||565.3|0
1635414590000|2021-10-28 09:49:50|565.5|565.4|565.6|565.4|565.6|565.4|565.5|565.3|1700
1635414600000|2021-10-28 09:50:00|565.7|565.5|565.7|565.5|565.8|565.5|565.7|565.5|1746
1635414610000|2021-10-28 09:50:10|565.8|565.4|566.1|565.8|566.2|565.8|565.8|565.4|1226
1635414620000|2021-10-28 09:50:20|566|565.7|566.1|565.8|566.1|566|566|565.7|3500
1635414640000|2021-10-28 09:50:40|566|565.7|566|565.5|566|565.7|565.9|565.5|1048
1635414660000|2021-10-28 09:51:00|565.9||565.9||565.9||565.9||0
1635414670000|2021-10-28 09:51:10|565.8|565.6|565.9|565.6|565.9|565.6|565.8|565.6|0
1635414680000|2021-10-28 09:51:20|566|565.7|566.5|566.1|566.6|566.2|566|565.7|2021
1635414690000|2021-10-28 09:51:30|566.6|566.2|566.7|566.2|566.7|566.2|566.6|566.2|0
1635414700000|2021-10-28 09:51:40|566.8|566.3|567.1|566.7|567.2|566.7|566.8|566.3|131
1635414710000|2021-10-28 09:51:50|567.2|566.8|567.2|566.9|567.3|566.9|567.2|566.8|350
1635414720000|2021-10-28 09:52:00|567.3|567|567.3|567|567.4|567|567.3|567|0
1635414730000|2021-10-28 09:52:10|567.4|567.1|567.4|567.1|567.5|567.1|567.4|567.1|350
1635414740000|2021-10-28 09:52:20|567.5|567|567.8|567.5|567.9|567.5|567.5|567|200
1635414750000|2021-10-28 09:52:30||567.4||567.4||567.4||567.4|0
1635414760000|2021-10-28 09:52:40|567.9|567.5|567.9|567.6|568|567.6|567.8|567.5|988
1635414770000|2021-10-28 09:52:50|567.8|567.5|568|567.8|568|567.8|567.6|567.4|7564
1635414780000|2021-10-28 09:53:00|567.9|567.7|567.7|567.5|568|567.7|567.7|567.5|1522
1635414790000|2021-10-28 09:53:10|567.8|567.6|567.7|567.5|567.9|567.6|567.7|567.5|391
1635414800000|2021-10-28 09:53:20|567.8|567.4|567.6|567.2|567.8|567.4|567.5|567.2|500
1635414810000|2021-10-28 09:53:30|567.5|567.1|567.3|567|567.5|567.1|567.2|566.8|714
1635414820000|2021-10-28 09:53:40|567.4|566.9|567.3|566.9|567.4|566.9|567.3|566.9|0
1635414830000|2021-10-28 09:53:50|567.2|567|568|567.8|568.1|567.9|567.2|567|9508
1635414840000|2021-10-28 09:54:00|568.1|567.9|568.1|567.8|568.1|568|568|567.8|2439
1635414850000|2021-10-28 09:54:10||567.9||567.9||567.9||567.9|0
1635414860000|2021-10-28 09:54:20|||||||||20
1635414870000|2021-10-28 09:54:30|568|567.8|567.9|567.7|568|567.8|567.8|567.6|597
1635414880000|2021-10-28 09:54:40|568|567.8|568.1|567.8|568.1|567.8|568|567.7|0
1635414890000|2021-10-28 09:54:50||567.9||567.9||567.9||567.9|0
1635414900000|2021-10-28 09:55:00|568|567.8|568.1|567.8|568.1|567.8|568|567.7|0
1635414920000|2021-10-28 09:55:20|568||568.1||568.1||568||0
1635414930000|2021-10-28 09:55:30|568|567.7|568.1|567.7|568.1|567.7|567.9|567.6|1631
1635414940000|2021-10-28 09:55:40||567.8||567.8||567.8||567.8|0
1635414950000|2021-10-28 09:55:50|568.2|567.9|568.7|568.4|568.7|568.5|568.2|567.9|14138
1635414970000|2021-10-28 09:56:10|||||||||20
1635414980000|2021-10-28 09:56:20|568.8|568.5|568.8|568.5|568.9|568.6|568.7|568.4|1050
1635414990000|2021-10-28 09:56:30|568.5|568.4|568.8|568.4|568.9|568.5|568.5|568.4|8829
1635415000000|2021-10-28 09:56:40|568.7||568.7||568.7||568.7||0
1635415010000|2021-10-28 09:56:50|568.8|568.5|569|568.8|569|568.8|568.8|568.5|645
1635415020000|2021-10-28 09:57:00||568.7||568.7||568.7||568.7|0
1635415030000|2021-10-28 09:57:10|568.9|568.5|569|568.6|569|568.7|568.7|568.4|8327
1635415040000|2021-10-28 09:57:20|568.9|568.5|568.9|568.5|568.9|568.5|568.9|568.5|0
1635415050000|2021-10-28 09:57:30|568.8|568.4|568.7|568.2|568.8|568.4|568.6|568.2|313
1635415070000|2021-10-28 09:57:50|568.6|568.3|568.2|567.9|568.6|568.4|568.2|567.9|1245
1635415080000|2021-10-28 09:58:00|568|568|568.2|567.8|568.3|568|568|567.8|750
1635415090000|2021-10-28 09:58:10|568.3||568.3||568.3||568.3||0
1635415100000|2021-10-28 09:58:20|568.4|567.9|568.6|568.2|568.6|568.4|568.4|567.9|0
1635415110000|2021-10-28 09:58:30|568.5|568.1|568.4|568|568.5|568.1|568.4|568|0
1635415120000|2021-10-28 09:58:40|568.3|567.9|568|567.8|568.3|568|568|567.8|0
1635415130000|2021-10-28 09:58:50|567.9|567.7|567.9|567.5|567.9|567.7|567.9|567.4|223
1635415140000|2021-10-28 09:59:00|568|567.6|568|567.6|568.1|567.7|568|567.6|0
1635415150000|2021-10-28 09:59:10|568.1|567.7|568.2|567.7|568.2|567.7|568.1|567.7|0
1635415180000|2021-10-28 09:59:40|567.9|567.8|567.4|567|567.9|567.8|567.4|567|35
1635415190000|2021-10-28 09:59:50|567.3|567.1|567.6|567.1|567.6|567.1|567.3|567.1|743
1635415200000|2021-10-28 10:00:00|567.7|567.2|567.7|567.4|567.8|567.4|567.7|567.2|0
1635415230000|2021-10-28 10:00:30|567.6|567.3|567.9|567.5|568|567.5|567.6|567.2|2255
1635415240000|2021-10-28 10:00:40||567.6||567.6||567.6||567.6|0
1635415260000|2021-10-28 10:01:00|567.8|567.5|567.9|567.5|567.9|567.6|567.6|567.4|1889
1635415270000|2021-10-28 10:01:10|567.8|567.6|567.8|567.6|567.8|567.8|567.8|567.5|2395
1635415280000|2021-10-28 10:01:20|567.7|567.5|567.7|567.4|567.7|567.5|567.7|567.4|0
1635415290000|2021-10-28 10:01:30|567.6||567.6||567.6||567.6||0
1635415300000|2021-10-28 10:01:40|567.5|567.3|567.2|567|567.5|567.3|567.2|567|8079
1635415310000|2021-10-28 10:01:50|567.1|566.9|566.9|566.6|567.1|566.9|566.9|566.5|679
1635415320000|2021-10-28 10:02:00||566.5||566.5||566.5||566.5|0
1635415330000|2021-10-28 10:02:10|567|566.6|567.2|566.9|567.2|566.9|567|566.6|162
1635415340000|2021-10-28 10:02:20|567.3|567|567.3|567|567.3|567.1|567.3|567|318
1635415350000|2021-10-28 10:02:30||567.1||567.1||567.1||567.1|0
1635415360000|2021-10-28 10:02:40|567|566.9|566.9|566.5|567|566.9|566.6|566.2|29674
1635415370000|2021-10-28 10:02:50|567|566.6|567.3|567|567.3|567|567|566.6|0
1635415380000|2021-10-28 10:03:00|567.2|566.9|567.2|566.9|567.2|566.9|567.2|566.9|0
1635415390000|2021-10-28 10:03:10|567.1|566.7|567|566.6|567.1|566.8|567|566.6|16
1635415400000|2021-10-28 10:03:20||566.7||566.7||566.7||566.7|200
1635415410000|2021-10-28 10:03:30|566.9|566.6|566.8|566.5|566.9|566.6|566.6|566.3|6523
1635415420000|2021-10-28 10:03:40||566.4||566.4||566.4||566.4|0
1635415430000|2021-10-28 10:03:50||566.5||566.4||566.6||566.4|0
1635415440000|2021-10-28 10:04:00|566.7|566.3|567|566.7|567|566.7|566.4|566|8214
1635415450000|2021-10-28 10:04:10||566.8||566.7||566.8||566.7|0
1635415460000|2021-10-28 10:04:20|566.9|566.6|566.8|566.6|566.9|566.6|566.5|566.4|57509
1635415470000|2021-10-28 10:04:30|566.9|566.7|567.1|566.8|567.3|567|566.9|566.7|4812
1635415480000|2021-10-28 10:04:40|567.2|566.9|567.3|567|567.3|567.1|567.1|566.9|1938
1635415490000|2021-10-28 10:04:50||567.1||567.1||567.2||567.1|675
1635415500000|2021-10-28 10:05:00|567.4|567.2|567.3|567|567.6|567.3|567.2|567|845
1635415510000|2021-10-28 10:05:10|567.2|566.9|567|566.6|567.2|566.9|566.9|566.5|256
1635415520000|2021-10-28 10:05:20|566.6|566.5|567.5|567.2|567.5|567.3|566.6|566.5|6034
1635415530000|2021-10-28 10:05:30|567.6|567.3|567.6|567.2|567.7|567.3|567.4|567.2|1039
1635415550000|2021-10-28 10:05:50|567.5|567.1|567.3|567|567.5|567.1|567.2|567|400
1635415560000|2021-10-28 10:06:00|567.4|567.1|567.2|566.9|567.4|567.1|567.2|566.9|0
1635415570000|2021-10-28 10:06:10|567.1|566.8|567.1|566.7|567.1|566.9|566.9|566.6|404
1635415590000|2021-10-28 10:06:30|567|566.8|567.1|566.9|567.1|566.9|567|566.8|1293
1635415600000|2021-10-28 10:06:40|567.2|566.8|567.2|566.8|567.3|567.1|567|566.8|5168
1635415610000|2021-10-28 10:06:50|567.1||567||567.1||567||0
1635415620000|2021-10-28 10:07:00|566.9|566.6|566.5|566.2|566.9|566.6|566.4|566.2|3093
1635415630000|2021-10-28 10:07:10|566.4|566.1|565.9|565.6|566.6|566.1|565.9|565.6|1504
1635415650000|2021-10-28 10:07:30|566|565.7|566|565.7|566|565.7|566|565.7|0
1635415660000|2021-10-28 10:07:40|565.9|565.6|565.5|565.1|565.9|565.6|565.5|565.1|712
1635415670000|2021-10-28 10:07:50|565.4|565|565.3|565|565.4|565|565.3|565|0
1635415680000|2021-10-28 10:08:00|565.2|564.9|565.1|564.7|565.2|564.9|565|564.6|542
1635415690000|2021-10-28 10:08:10|565.2|564.8|565.1|564.7|565.2|565|565.1|564.7|0
1635415700000|2021-10-28 10:08:20||564.6||564.6||564.6||564.6|0
1635415710000|2021-10-28 10:08:30||564.7||564.7||564.7||564.7|0
1635415730000|2021-10-28 10:08:50|565|564.6|565.2|564.8|565.3|564.9|564.9|564.5|2180
1635415740000|2021-10-28 10:09:00|565.1|564.9|565.3|564.8|565.3|564.9|565.1|564.7|0
1635415750000|2021-10-28 10:09:10|565.2|564.7|565.1|564.8|565.2|564.8|565.1|564.7|2000
1635415760000|2021-10-28 10:09:20|565.2|564.7|565.1|564.8|565.2|564.8|565.1|564.7|0
1635415770000|2021-10-28 10:09:30|565.2||565.2||565.2||565.2||0
1635415790000|2021-10-28 10:09:50|565.3|564.9|565.7|565.5|565.7|565.5|565.3|564.9|4037
1635415800000|2021-10-28 10:10:00|565.6|565.4|565.5|565.1|565.6|565.4|565.5|565.1|9
1635415810000|2021-10-28 10:10:10||565||565||565||565|0
1635415820000|2021-10-28 10:10:20|565.6|565.1|565.6|565.3|565.7|565.4|565.5|565.1|2550
1635415830000|2021-10-28 10:10:30||565.4||565.4||565.4||565.4|0
1635415840000|2021-10-28 10:10:40||565.3||565.3||565.3||565.3|0
1635415850000|2021-10-28 10:10:50|565.5|565.2|565.6|565.2|565.6|565.2|565.5|565.2|0
1635415860000|2021-10-28 10:11:00|565.5|565.1|565.5|565.1|565.5|565.1|565.5|565|0
1635415890000|2021-10-28 10:11:30|565.6|565.2|566|565.9|566.1|565.9|565.6|565.2|440
1635415900000|2021-10-28 10:11:40|566.1||566.1||566.1||566.1||0
1635415910000|2021-10-28 10:11:50|566|565.8|566.1|565.7|566.1|565.8|566|565.7|25
1635415920000|2021-10-28 10:12:00|566|565.8|566|565.7|566|565.8|566|565.7|350
1635415930000|2021-10-28 10:12:10|566.1|565.6|565.9|565.6|566.1|565.7|565.8|565.5|738
1635415940000|2021-10-28 10:12:20|565.8|565.5|566.5|566.1|566.6|566.2|565.8|565.5|407
1635415950000|2021-10-28 10:12:30||566.2||566.1||566.2||566.1|0
1635415960000|2021-10-28 10:12:40|566.4|566.2|566.5|566.2|566.5|566.3|566.4|566.2|0
1635415970000|2021-10-28 10:12:50||566.3||566.2||566.3||566.2|350
1635415980000|2021-10-28 10:13:00|566.4|566|566.3|566|566.5|566|566.3|566|18
1635416000000|2021-10-28 10:13:20|566.2||566.2||566.2||566.2||0
1635416010000|2021-10-28 10:13:30|||||||||55
1635416020000|2021-10-28 10:13:40|||||||||250
1635416030000|2021-10-28 10:13:50|566.3|566.1|566.5|566.1|566.5|566.1|566.3|566.1|0
1635416040000|2021-10-28 10:14:00|566.4|566|566.4|566|566.4|566|566.3|566|0
1635416050000|2021-10-28 10:14:10|566.3||566.2||566.3||566.2||0
1635416060000|2021-10-28 10:14:20|566.3||566.4||566.4||566.3||0
1635416070000|2021-10-28 10:14:30||566.1||566.1||566.1||566.1|0
1635416080000|2021-10-28 10:14:40|566.5|566|566.3|566|566.5|566|566.3|566|1341
1635416090000|2021-10-28 10:14:50|566.2||566.2||566.2||566.2||0
1635416100000|2021-10-28 10:15:00|566.3||566.2||566.3||566.2||0
1635416110000|2021-10-28 10:15:10|566.3|565.9|566.2|565.9|566.3|565.9|566.2|565.8|0
1635416140000|2021-10-28 10:15:40||566||565.9||566||565.9|0
1635416150000|2021-10-28 10:15:50|566.1|565.8|566.1|565.8|566.1|565.8|566.1|565.8|0
1635416160000|2021-10-28 10:16:00|566|565.9|566.2|565.9|566.2|565.9|566|565.9|350
1635416170000|2021-10-28 10:16:10|566.1|565.8|566.2|565.8|566.2|565.8|566.1|565.8|500
1635416180000|2021-10-28 10:16:20|566.1|565.9|566|565.8|566.1|565.9|566|565.8|1341
1635416190000|2021-10-28 10:16:30|565.9||566||566||565.9||0
1635416200000|2021-10-28 10:16:40|566.1||566.1||566.1||566.1||0
1635416220000|2021-10-28 10:17:00|566|565.9|566.1|565.8|566.1|565.9|566|565.8|334
1635416240000|2021-10-28 10:17:20|566||566||566||566||0
1635416250000|2021-10-28 10:17:30|566.1||566.1||566.1||566.1||0
1635416260000|2021-10-28 10:17:40||565.9||566||566||565.8|617
1635416270000|2021-10-28 10:17:50|566|565.9|566|565.8|566|565.9|566|565.8|198
1635416280000|2021-10-28 10:18:00|565.9|565.7|565.9|565.6|565.9|565.7|565.8|565.6|1041
1635416290000|2021-10-28 10:18:10|566|565.7|566.3|566|566.3|566|566|565.7|2718
1635416310000|2021-10-28 10:18:30|566.4|566.1|566.5|566.2|566.6|566.2|566.4|566.1|1000
1635416320000|2021-10-28 10:18:40|566.6|566.3|566.6|566.3|566.7|566.3|566.6|566.2|0
1635416360000|2021-10-28 10:19:20|566.5|566.2|566.3|566.1|566.5|566.2|566.3|566.1|350
1635416370000|2021-10-28 10:19:30|566.4|566|566.4|566.1|566.4|566.1|566.4|566|124
1635416380000|2021-10-28 10:19:40|566.3|566|565.9|565.6|566.3|566|565.9|565.6|1299
1635416390000|2021-10-28 10:19:50|566|565.7|566|565.7|566|565.7|566|565.7|0
1635416410000|2021-10-28 10:20:10|565.9||566||566||565.9||0
1635416420000|2021-10-28 10:20:20|565.9|565.6|565.7|565.3|565.9|565.6|565.7|565.3|0
1635416430000|2021-10-28 10:20:30||565.4||565.3||565.4||565.3|217
1635416440000|2021-10-28 10:20:40||565.4||565.4||565.4||565.4|0
1635416460000|2021-10-28 10:21:00|565.8|565.3|565.7|565.3|565.8|565.4|565.7|565.3|0
1635416470000|2021-10-28 10:21:10||565.2||565.2||565.2||565.2|0
1635416490000|2021-10-28 10:21:30||565.3||565.4||565.4||565.3|0
1635416500000|2021-10-28 10:21:40|565.8|565.5|565.6|565.4|565.8|565.5|565.6|565.4|3034
1635416520000|2021-10-28 10:22:00|565.7|565.3|565.7|565.4|565.8|565.5|565.7|565.3|1492
1635416530000|2021-10-28 10:22:10|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635416550000|2021-10-28 10:22:30|565.5|565.2|565.4|565.2|565.5|565.2|565.3|565.2|37
1635416560000|2021-10-28 10:22:40|565.5||565.5||565.5||565.5||200
1635416570000|2021-10-28 10:22:50|565.4||565.4||565.4||565.4||0
1635416580000|2021-10-28 10:23:00|565.5||565.5||565.5||565.5||0
1635416590000|2021-10-28 10:23:10|565.4|565.1|565|564.8|565.4|565.1|565|564.8|953
1635416600000|2021-10-28 10:23:20|565.1||565||565.1||565||30
1635416640000|2021-10-28 10:24:00|564.9|564.7|565|564.6|565|564.7|564.8|564.6|329
1635416650000|2021-10-28 10:24:10|564.9|564.5|564.9|564.5|564.9|564.5|564.9|564.5|0
1635416670000|2021-10-28 10:24:30|564.8||564.8||564.8||564.7||0
1635416680000|2021-10-28 10:24:40|564.7|564.6|564.8|564.5|565|564.8|564.7|564.5|6655
1635416700000|2021-10-28 10:25:00|564.9|564.6|565|564.8|565|564.8|564.9|564.6|1224
1635416710000|2021-10-28 10:25:10|565.1|564.9|565.2|564.9|565.2|564.9|565.1|564.9|781
1635416720000|2021-10-28 10:25:20||565||564.9||565||564.9|0
1635416730000|2021-10-28 10:25:30|565.3|565|565.3|565.1|565.3|565.1|565.3|565|0
1635416740000|2021-10-28 10:25:40||565||565||565.1||565|714
1635416750000|2021-10-28 10:25:50||565.1||565.1||565.1||565.1|0
1635416760000|2021-10-28 10:26:00|565.4|565.2|565.9|565.6|566|565.8|565.4|565.2|6009
1635416770000|2021-10-28 10:26:10||565.7||565.6||565.7||565.6|0
1635416780000|2021-10-28 10:26:20||565.7||565.7||565.7||565.6|0
1635416790000|2021-10-28 10:26:30|566|565.8|566|565.7|566|565.8|566|565.7|21
1635416810000|2021-10-28 10:26:50|565.9||565.9||565.9||565.9||0
1635416820000|2021-10-28 10:27:00|566||566||566||566||0
1635416830000|2021-10-28 10:27:10||565.8||565.7||565.8||565.7|0
1635416850000|2021-10-28 10:27:30|566.1|565.8|566.3|566|566.3|566|566.1|565.8|600
1635416860000|2021-10-28 10:27:40||566.1||566||566.1||566|0
1635416870000|2021-10-28 10:27:50|566.2|565.9|566|565.7|566.2|565.9|565.9|565.7|5569
1635416880000|2021-10-28 10:28:00|566.1|565.8|566.7|566.4|566.7|566.4|566.1|565.8|1043
1635416890000|2021-10-28 10:28:10|566.6||566.6||566.6||566.6||0
1635416900000|2021-10-28 10:28:20|566.7||566.7||566.7||566.7||0
1635416910000|2021-10-28 10:28:30|566.6||566.6||566.6||566.6||0
1635416920000|2021-10-28 10:28:40|566.7|566.5|566.7|566.5|566.7|566.5|566.7|566.5|303
1635416930000|2021-10-28 10:28:50|566.6|566.4|566.7|566.5|566.7|566.5|566.5|566.3|5825
1635416940000|2021-10-28 10:29:00|566.8|566.6|566.6|566.4|567|566.7|566.4|566.3|13565
1635416950000|2021-10-28 10:29:10|566.7|566.3|566.7|566.4|566.7|566.4|566.7|566.3|0
1635416960000|2021-10-28 10:29:20|566.8||566.8||566.8||566.8||0
1635416970000|2021-10-28 10:29:30|566.7||566.7||566.7||566.7||0
1635416980000|2021-10-28 10:29:40|566.8||566.8||566.8||566.8||0
1635417000000|2021-10-28 10:30:00||566.5||566.5||566.5||566.5|0
1635417010000|2021-10-28 10:30:10|566.9|566.6|566.9|566.6|567|566.7|566.9|566.6|830
1635417040000|2021-10-28 10:30:40|566.8|566.5|566.6|566.2|566.8|566.5|566.6|566.2|18
1635417050000|2021-10-28 10:30:50|566.7|566.3|566.9|566.6|566.9|566.6|566.7|566.3|150
1635417060000|2021-10-28 10:31:00|567|566.7|567|566.7|567|566.7|567|566.6|304
1635417070000|2021-10-28 10:31:10|566.9|566.6|566.9|566.6|566.9|566.6|566.9|566.6|0
1635417080000|2021-10-28 10:31:20||566.5||566.5||566.5||566.5|0
1635417100000|2021-10-28 10:31:40|567||566.9||567||566.9||0
1635417110000|2021-10-28 10:31:50||566.6||566.6||566.6||566.6|0
1635417120000|2021-10-28 10:32:00|566.8||566.8||566.8||566.7||0
1635417130000|2021-10-28 10:32:10|566.9||566.9||566.9||566.9||0
1635417140000|2021-10-28 10:32:20|567|566.7|567|566.6|567|566.7|567|566.6|0
1635417150000|2021-10-28 10:32:30|566.9||566.8||566.9||566.8||0
1635417180000|2021-10-28 10:33:00|566.7|566.5|566.7|566.3|566.7|566.5|566.6|566.3|675
1635417190000|2021-10-28 10:33:10|566.6|566.2|566.5|566.2|566.6|566.2|566.4|566.2|0
1635417200000|2021-10-28 10:33:20||566.3||566.2||566.3||566.2|0
1635417210000|2021-10-28 10:33:30|566.4||566.5||566.5||566.4||0
1635417230000|2021-10-28 10:33:50|566.6|566.3|566.7|566.6|566.8|566.6|566.6|566.2|1750
1635417240000|2021-10-28 10:34:00|566.8|566.7|566.9|566.6|566.9|566.7|566.8|566.6|300
1635417260000|2021-10-28 10:34:20|567|566.7|567|566.7|567|566.8|567|566.7|0
1635417270000|2021-10-28 10:34:30|566.9|566.6|566.8|566.6|566.9|566.6|566.8|566.6|0
1635417280000|2021-10-28 10:34:40|566.9|566.7|567|566.7|567|566.7|566.9|566.7|0
1635417290000|2021-10-28 10:34:50|567.1|566.8|567.2|566.8|567.3|566.8|567|566.7|282
1635417300000|2021-10-28 10:35:00|567.1||567.2||567.2||567.1||0
1635417310000|2021-10-28 10:35:10|567.3|566.9|567.2|567|567.4|567|567.2|566.9|0
1635417340000|2021-10-28 10:35:40|567.3|567.1|567.5|567.2|567.6|567.2|567.3|567.1|856
1635417380000|2021-10-28 10:36:20|567.4|567.1|567.1|566.9|567.4|567.1|567.1|566.9|1157
1635417390000|2021-10-28 10:36:30|567.2|567|567.3|567|567.3|567|567.2|567|1180
1635417410000|2021-10-28 10:36:50|567.2|566.9|567.2|566.9|567.2|566.9|567.2|566.9|0
1635417420000|2021-10-28 10:37:00|567.3|567|567.3|566.9|567.3|567|567.3|566.9|641
1635417430000|2021-10-28 10:37:10|567.2|566.8|566.9|566.5|567.2|566.9|566.8|566.4|2413
1635417440000|2021-10-28 10:37:20|566.8|566.4|566.7|566.3|566.8|566.4|566.7|566.3|0
1635417450000|2021-10-28 10:37:30||566.4||566.4||566.4||566.4|0
1635417460000|2021-10-28 10:37:40||566.3||566.4||566.4||566.3|0
1635417480000|2021-10-28 10:38:00|566.8|566.5|566.8|566.5|566.8|566.6|566.8|566.5|377
1635417500000|2021-10-28 10:38:20|566.9|566.6|566.9|566.5|567|566.6|566.9|566.5|2000
1635417510000|2021-10-28 10:38:30|566.8|566.6|566.8|566.6|566.8|566.6|566.8|566.6|0
1635417530000|2021-10-28 10:38:50||566.7||566.7||566.7||566.7|0
1635417540000|2021-10-28 10:39:00|566.7|566.6|566.7|566.4|566.7|566.7|566.7|566.4|2322
1635417550000|2021-10-28 10:39:10|566.6||566.6||566.6||566.5||0
1635417570000|2021-10-28 10:39:30|566.5|566.3|566.5|566.3|566.5|566.3|566.4|566.2|347
1635417580000|2021-10-28 10:39:40|566.4|566.2|566.5|566.2|566.5|566.2|566.4|566.2|6482
1635417590000|2021-10-28 10:39:50|566.4|566.3|566.5|566.2|566.5|566.3|566.4|566.2|1007
1635417620000|2021-10-28 10:40:20|566.4|566.1|566.2|566.1|566.4|566.1|566|565.9|10962
1635417630000|2021-10-28 10:40:30||566||566||566.1||566|363
1635417650000|2021-10-28 10:40:50|566.3|566.1|566.3|566|566.3|566.1|566.3|566|324
1635417660000|2021-10-28 10:41:00|566.2||566.1||566.3||566.1||0
1635417670000|2021-10-28 10:41:10|566.2||566.3||566.3||566.2||0
1635417680000|2021-10-28 10:41:20|566.2||566.2||566.2||566.2||550
1635417710000|2021-10-28 10:41:50|566.3|566.1|566.4|566.1|566.4|566.1|566.3|566.1|0
1635417720000|2021-10-28 10:42:00|566.3|566|566.3|566|566.3|566|566.2|566|0
1635417730000|2021-10-28 10:42:10|566.4|566.1|566.4|566.1|566.4|566.2|566.3|566|990
1635417740000|2021-10-28 10:42:20|566.3|566|566.3|566|566.3|566|566.3|566|0
1635417750000|2021-10-28 10:42:30|566.4|566.1|566.4|566.1|566.4|566.1|566.4|566.1|1000
1635417760000|2021-10-28 10:42:40|566.3|566|566.4|566.1|566.4|566.1|566.3|566|0
1635417780000|2021-10-28 10:43:00|566.5|566.2|566.5|566.2|566.6|566.3|566.5|566.1|611
1635417790000|2021-10-28 10:43:10|566.4||566.4||566.4||566.4||0
1635417800000|2021-10-28 10:43:20|566.5||566.5||566.5||566.5||0
1635417810000|2021-10-28 10:43:30||566.3||566.2||566.3||566.2|1000
1635417820000|2021-10-28 10:43:40|566.6|566.3|566.6|566.4|566.6|566.4|566.5|566.3|858
1635417830000|2021-10-28 10:43:50||566.3||566.3||566.3||566.3|0
1635417850000|2021-10-28 10:44:10||566.4||566.4||566.4||566.4|0
1635417860000|2021-10-28 10:44:20||566.5||566.5||566.5||566.5|100
1635417870000|2021-10-28 10:44:30|566.7|566.6|566.9|566.6|567|566.7|566.7|566.6|2902
1635417880000|2021-10-28 10:44:40|566.8||566.9||566.9||566.8||0
1635417900000|2021-10-28 10:45:00|567|566.7|567.1|566.9|567.1|567|567|566.7|2327
1635417910000|2021-10-28 10:45:10|567|566.8|567|566.7|567|566.8|567|566.7|343
1635417930000|2021-10-28 10:45:30|566.9|566.6|566.8|566.5|566.9|566.7|566.8|566.5|1956
1635417940000|2021-10-28 10:45:40|566.7||566.8||566.8||566.7||0
1635417960000|2021-10-28 10:46:00|566.7|566.4|566.6|566.3|566.7|566.4|566.6|566.3|1795
1635417980000|2021-10-28 10:46:20|566.7||566.7||566.7||566.7||0
1635418000000|2021-10-28 10:46:40|566.8|566.4|567.1|566.9|567.1|566.9|566.8|566.4|2375
1635418030000|2021-10-28 10:47:10|567.2|567|567.4|567.1|567.5|567.1|567.2|567|765
1635418050000|2021-10-28 10:47:30|567.3||567.4||567.4||567.3||25
1635418060000|2021-10-28 10:47:40|567.5|567.2|567.5|567.2|567.5|567.2|567.5|567.2|350
1635418080000|2021-10-28 10:48:00||567.3||567.2||567.3||567.2|0
1635418090000|2021-10-28 10:48:10|567.4|567.1|567.4|567.1|567.6|567.1|567.4|567.1|0
1635418110000|2021-10-28 10:48:30|567.5|567.2|567.5|567.2|567.5|567.2|567.4|567.2|1000
1635418120000|2021-10-28 10:48:40|567.4|567.1|567.4|567.1|567.4|567.1|567.3|567.1|1321
1635418130000|2021-10-28 10:48:50|567.3||567.4||567.4||567.3||0
1635418140000|2021-10-28 10:49:00|567.3|567|567.2|567|567.3|567|567.1|567|1694
1635418150000|2021-10-28 10:49:10|567.1|566.9|567|566.8|567.1|566.9|566.8|566.5|3914
1635418160000|2021-10-28 10:49:20|567.1|566.9|567.2|567|567.2|567|567.1|566.9|0
1635418170000|2021-10-28 10:49:30|567.3|567.1|567.3|567|567.3|567.1|567.3|567|988
1635418180000|2021-10-28 10:49:40||567.1||567||567.1||567|0
1635418210000|2021-10-28 10:50:10|||||||||20
1635418250000|2021-10-28 10:50:50|567.4|567.1|567.6|567.3|567.6|567.3|567.4|567.1|2385
1635418260000|2021-10-28 10:51:00|567.5|567.2|567.2|567|567.5|567.2|567.2|567|971
1635418270000|2021-10-28 10:51:10|567.1|566.9|567.2|566.9|567.2|566.9|567.1|566.9|328
1635418280000|2021-10-28 10:51:20|567.1||567.1||567.1||567.1||0
1635418300000|2021-10-28 10:51:40|567.2|567|567.2|567|567.2|567|567.2|567|665
1635418310000|2021-10-28 10:51:50||566.9||566.9||566.9||566.9|0
1635418320000|2021-10-28 10:52:00||567||566.9||567||566.9|0
1635418330000|2021-10-28 10:52:10|567.1||567.1||567.1||567.1||0
1635418340000|2021-10-28 10:52:20|567.2|567|567.2|567|567.2|567|567.2|567|0
1635418350000|2021-10-28 10:52:30||566.9||566.9||566.9||566.9|0
1635418370000|2021-10-28 10:52:50|567.1|567|567.2|566.9|567.2|567|567.1|566.9|0
1635418380000|2021-10-28 10:53:00||567||567||567||567|0
1635418390000|2021-10-28 10:53:10||566.9||566.9||566.9||566.9|0
1635418410000|2021-10-28 10:53:30|567.1|567|566.7|566.5|567.2|567|566.7|566.5|5234
1635418420000|2021-10-28 10:53:40|566.6|566.4|566.5|566.3|566.6|566.4|566.5|566.3|0
1635418430000|2021-10-28 10:53:50|566.6|566.4|566.6|566.3|566.8|566.4|566.6|566.3|261
1635418440000|2021-10-28 10:54:00|566.7|566.2|566|565.8|566.7|566.2|565.9|565.7|898
1635418450000|2021-10-28 10:54:10||565.7||565.8||565.8||565.7|400
1635418460000|2021-10-28 10:54:20|566.1|565.9|566.2|566.1|566.3|566.1|566.1|565.9|1054
1635418470000|2021-10-28 10:54:30|566.3|566|566.3|566|566.3|566|566.3|566|55
1635418480000|2021-10-28 10:54:40|566.2|566.1|566.2|565.8|566.2|566.1|565.9|565.7|2470
1635418490000|2021-10-28 10:54:50|566.1|565.7|566|565.7|566.1|565.7|566|565.7|0
1635418500000|2021-10-28 10:55:00|566.1|565.8|566|565.7|566.1|565.9|565.9|565.7|916
1635418510000|2021-10-28 10:55:10|565.9|565.6|565.7|565.4|566|565.6|565.7|565.3|1285
1635418520000|2021-10-28 10:55:20|565.6|565.3|565.3|565|565.6|565.3|565.3|565|1668
1635418530000|2021-10-28 10:55:30|565.2|564.9|565.2|564.9|565.2|564.9|565.1|564.9|350
1635418540000|2021-10-28 10:55:40|565.1|564.8|564.9|564.6|565.1|564.8|564.9|564.6|375
1635418550000|2021-10-28 10:55:50|564.8|564.5|564.9|564.5|564.9|564.6|564.8|564.5|659
1635418560000|2021-10-28 10:56:00|564.8|564.6|564.9|564.6|564.9|564.6|564.8|564.6|0
1635418570000|2021-10-28 10:56:10|564.8|564.7|564.9|564.6|565|564.8|564.8|564.6|2398
1635418580000|2021-10-28 10:56:20|564.8|564.5|564.6|564.3|564.8|564.5|564.6|564.3|0
1635418590000|2021-10-28 10:56:30|564.5|564.4|564.6|564.4|564.6|564.4|564.5|564.4|0
1635418600000|2021-10-28 10:56:40|564.5|564.3|564.6|564.2|564.8|564.5|564.1|563.9|15920
1635418610000|2021-10-28 10:56:50|564.7|564.3|564.9|564.6|565.1|564.7|564.7|564.3|1840
1635418620000|2021-10-28 10:57:00|564.8|564.5|564.8|564.4|564.8|564.5|564.8|564.4|0
1635418630000|2021-10-28 10:57:10||564.3||564.3||564.3||564.3|0
1635418640000|2021-10-28 10:57:20|564.7|564.4|564.8|564.4|564.8|564.4|564.7|564.3|0
1635418650000|2021-10-28 10:57:30|564.7|564.5|564.6|564.2|564.8|564.5|564.6|564.2|100
1635418660000|2021-10-28 10:57:40|564.5|564.1|564.5|564.1|564.5|564.1|564.5|564.1|0
1635418670000|2021-10-28 10:57:50|564.6|564.2|564.8|564.4|564.8|564.5|564.6|564.2|656
1635418690000|2021-10-28 10:58:10|564.7|564.5|565|564.7|565|564.7|564.7|564.5|1000
1635418700000|2021-10-28 10:58:20|565.1|564.8|565.2|564.8|565.2|564.9|565.1|564.8|0
1635418710000|2021-10-28 10:58:30|565.3|564.9|565.4|565.1|565.4|565.1|565.3|564.9|0
1635418720000|2021-10-28 10:58:40|565.2|565.2|565.4|565|565.4|565.3|565.2|565|1330
1635418730000|2021-10-28 10:58:50||565.1||565.1||565.1||565.1|0
1635418740000|2021-10-28 10:59:00|565.6|565.2|565.4|565.1|565.7|565.4|565.4|565.1|2385
1635418750000|2021-10-28 10:59:10|565.5|565|565.3|565|565.5|565|565.3|565|0
1635418760000|2021-10-28 10:59:20|565.2||565.3||565.3||565.2||0
1635418770000|2021-10-28 10:59:30||565.1||565.1||565.1||565.1|350
1635418780000|2021-10-28 10:59:40|565.2|565|565.1|564.9|565.2|565|565.1|564.8|4556
1635418790000|2021-10-28 10:59:50|565.2|565|565.2|565|565.3|565.1|565.2|564.9|460
1635418930000|2021-10-28 11:02:10|565.3|565.1|565.2|564.9|565.3|565.1|565.2|564.6|2208
1635418940000|2021-10-28 11:02:20|565.1|564.8|565|564.8|565.1|564.8|565|564.7|0
1635418950000|2021-10-28 11:02:30|565.1|564.7|564.8|564.3|565.1|564.7|564.8|564.2|1317
1635418960000|2021-10-28 11:02:40|564.7|564.2|564.6|564.2|564.7|564.2|564.6|564.1|0
1635418970000|2021-10-28 11:02:50|564.5|564.1|564.4|563.9|564.5|564.1|564.4|563.9|0
1635418990000|2021-10-28 11:03:10||563.8||563.8||563.8||563.7|0
1635419000000|2021-10-28 11:03:20|564.3||564.2||564.3||564.2||0
1635419010000|2021-10-28 11:03:30|564.3|564|564.8|564.4|564.8|564.6|564.3|564|1881
1635419030000|2021-10-28 11:03:50|564.6|564.3|564.9|564.4|564.9|564.4|564.6|564.2|0
1635419040000|2021-10-28 11:04:00||564.5||564.6||564.6||564.5|0
1635419070000|2021-10-28 11:04:30||564.7||564.7||564.7||564.7|0
1635419080000|2021-10-28 11:04:40|565|564.8|565.2|564.7|565.2|564.9|565|564.7|920
1635419090000|2021-10-28 11:04:50|565.1||565.1||565.1||565.1||0
1635419100000|2021-10-28 11:05:00|565.2|564.8|565.3|565|565.4|565|565.2|564.8|315
1635419110000|2021-10-28 11:05:10||564.9||564.8||564.9||564.8|0
1635419120000|2021-10-28 11:05:20|565.2|564.7|565|564.7|565.2|564.7|565|564.7|0
1635419140000|2021-10-28 11:05:40|565.1|564.8|565.1|564.8|565.1|564.8|565.1|564.8|0
1635419180000|2021-10-28 11:06:20|565|564.7|565|564.6|565|564.7|565|564.5|0
1635419200000|2021-10-28 11:06:40|565.1|564.7|565|564.6|565.1|564.8|565|564.6|0
1635419220000|2021-10-28 11:07:00|565.1||565||565.1||565||0
1635419240000|2021-10-28 11:07:20|564.9|564.5|564.7|564.4|564.9|564.5|564.7|564.4|200
1635419250000|2021-10-28 11:07:30||564.3||564.4||564.4||564.3|0
1635419270000|2021-10-28 11:07:50||564.3||564.3||564.3||564.3|0
1635419280000|2021-10-28 11:08:00|564.6|564.2|564.5|564.2|564.6|564.2|564.5|564.2|0
1635419290000|2021-10-28 11:08:10|564.6|564.3|564.6|564.2|564.7|564.5|564.6|564.2|3195
1635419320000|2021-10-28 11:08:40|564.5|564.1|564.3|563.9|564.5|564.1|564.3|563.9|0
1635419330000|2021-10-28 11:08:50|564.2|563.8|563.8|563.6|564.2|563.8|563.8|563.6|72
1635419350000|2021-10-28 11:09:10|563.9|563.7|563.9|563.7|563.9|563.7|563.8|563.6|3081
1635419380000|2021-10-28 11:09:40|564|563.8|564.1|563.8|564.1|563.8|564|563.8|1700
1635419400000|2021-10-28 11:10:00|564.2|563.9|564.3|564|564.3|564.1|564.1|563.9|1162
1635419410000|2021-10-28 11:10:10|564.4|564.1|564.5|564.2|564.5|564.2|564.4|564.1|1345
1635419470000|2021-10-28 11:11:10|564.6|564.3|564.6|564.4|564.7|564.4|564.6|564.3|676
1635419480000|2021-10-28 11:11:20||564.3||564.3||564.3||564.3|0
1635419490000|2021-10-28 11:11:30|564.7|564.4|564.9|564.4|564.9|564.4|564.7|564.4|0
1635419530000|2021-10-28 11:12:10|564.7|564.5|564.8|564.7|564.9|564.7|564.6|564.3|12909
1635419540000|2021-10-28 11:12:20|564.9|564.6|564.8|564.5|564.9|564.6|564.8|564.5|200
1635419550000|2021-10-28 11:12:30|564.7|564.4|564.9|564.5|564.9|564.5|564.6|564.3|2690
1635419560000|2021-10-28 11:12:40|565|564.6|565|564.7|565|564.8|565|564.6|246
1635419570000|2021-10-28 11:12:50|564.9|564.6|565|564.8|565.2|565|564.9|564.6|4641
1635419580000|2021-10-28 11:13:00|564.9|564.7|565.4|565.2|565.6|565.3|564.9|564.7|2068
1635419590000|2021-10-28 11:13:10|565.5|565.1|565.3|565|565.5|565.1|565.3|565|0
1635419600000|2021-10-28 11:13:20|565.4||565.4||565.4||565.4||0
1635419640000|2021-10-28 11:14:00||565.1||565.1||565.1||565.1|0
1635419650000|2021-10-28 11:14:10|565.5|565.2|566|565.7|566.1|565.7|565.5|565.2|2380
1635419660000|2021-10-28 11:14:20|566.1|565.8|566.4|566|566.5|566|566.1|565.8|281
1635419670000|2021-10-28 11:14:30|566.3||566.3||566.3||566.3||0
1635419690000|2021-10-28 11:14:50|566.4|566.1|565.9|565.6|566.6|566.2|565.9|565.6|1994
1635419700000|2021-10-28 11:15:00|565.8|565.5|565.9|565.6|566.1|565.6|565.8|565.4|1500
1635419730000|2021-10-28 11:15:30|566|565.9|565.9|565.5|566.2|565.9|565.9|565.5|2000
1635419740000|2021-10-28 11:15:40|565.8|565.4|565.6|565.3|565.8|565.4|565.6|565.3|0
1635419750000|2021-10-28 11:15:50|565.7|565.2|565.7|565.2|565.7|565.2|565.7|565.2|0
1635419760000|2021-10-28 11:16:00|565.8|565.3|566|565.6|566.1|565.7|565.8|565.3|850
1635419780000|2021-10-28 11:16:20|565.9|565.5|566|565.6|566|565.6|565.9|565.5|0
1635419790000|2021-10-28 11:16:30|565.9||565.9||565.9||565.9||0
1635419800000|2021-10-28 11:16:40|566||566||566||566||0
1635419830000|2021-10-28 11:17:10|565.9|565.7|566|565.7|566|565.7|565.9|565.7|0
1635419840000|2021-10-28 11:17:20|565.9|565.6|565.9|565.6|565.9|565.7|565.9|565.6|0
1635419850000|2021-10-28 11:17:30|566|565.5|566|565.6|566|565.6|566|565.5|0
1635419870000|2021-10-28 11:17:50|565.9|565.5|565.9|565.4|565.9|565.5|565.9|565.4|0
1635419880000|2021-10-28 11:18:00|565.8||565.7||565.8||565.7||0
1635419900000|2021-10-28 11:18:20|565.6|565.5|565.7|565.4|565.7|565.6|565.6|565.4|3051
1635419910000|2021-10-28 11:18:30|565.6|565.3|565.6|565.2|565.6|565.3|565.6|565.2|0
1635419930000|2021-10-28 11:18:50|565.7|565.3|566.2|565.9|566.2|565.9|565.7|565.3|2740
1635419940000|2021-10-28 11:19:00|566.3|566|566.3|565.9|566.7|566.3|566.2|565.8|2685
1635419950000|2021-10-28 11:19:10|566.2|565.8|566.1|565.8|566.2|565.8|566.1|565.8|0
1635419970000|2021-10-28 11:19:30|566.2|565.9|566.3|566|566.3|566|566.2|565.9|0
1635419980000|2021-10-28 11:19:40||566.1||566.1||566.1||566.1|0
1635419990000|2021-10-28 11:19:50||566||566.1||566.1||566|0
1635420000000|2021-10-28 11:20:00|566.2|566|566|565.6|566.2|566|565.8|565.6|3991
1635420020000|2021-10-28 11:20:20|565.9||565.9||565.9||565.9||0
1635420030000|2021-10-28 11:20:30|566|565.7|566.1|565.9|566.1|565.9|566|565.7|643
1635420040000|2021-10-28 11:20:40|566.2|566|566.4|566.1|566.5|566.1|566.2|566|1092
1635420050000|2021-10-28 11:20:50|566.5|566|566.5|566.2|566.6|566.4|566.4|566|2880
1635420080000|2021-10-28 11:21:20|566.4||566.4||566.4||566.4||0
1635420090000|2021-10-28 11:21:30||566.1||566.1||566.1||566.1|0
1635420100000|2021-10-28 11:21:40|566.3||566.3||566.4||566.2||0
1635420120000|2021-10-28 11:22:00|566.4|566.2|566.6|566.3|566.6|566.3|566.4|566.2|310
1635420130000|2021-10-28 11:22:10|566.7|566.4|566.8|566.4|566.9|566.5|566.7|566.4|0
1635420140000|2021-10-28 11:22:20|566.7|566.5|566.8|566.5|566.8|566.5|566.7|566.5|252
1635420160000|2021-10-28 11:22:40|566.9|566.6|567|566.8|567.1|566.8|566.9|566.5|395
1635420170000|2021-10-28 11:22:50|567.1||567.1||567.1||567.1||0
1635420180000|2021-10-28 11:23:00|567.2|566.9|567.2|566.9|567.2|566.9|567.2|566.9|0
1635420190000|2021-10-28 11:23:10|567.3|567|567.4|567.1|567.5|567.1|567.3|566.9|200
1635420200000|2021-10-28 11:23:20||567||567||567||567|0
1635420220000|2021-10-28 11:23:40||567.1||567.1||567.1||567.1|0
1635420240000|2021-10-28 11:24:00|567.5|567.2|567.6|567.2|567.7|567.2|567.5|567.1|0
1635420250000|2021-10-28 11:24:10|567.5|567.1|567.4|567.1|567.6|567.1|567.3|567|661
1635420260000|2021-10-28 11:24:20|567.3||567.3||567.3||567.3||26
1635420270000|2021-10-28 11:24:30|567.4|567.2|567.5|567.2|567.6|567.3|567.4|567.1|221
1635420280000|2021-10-28 11:24:40|567.4||567.4||567.4||567.4||0
1635420290000|2021-10-28 11:24:50|||||||||140
1635420300000|2021-10-28 11:25:00|567.2|567.1|567.3|567|567.4|567.3|567.2|567|1368
1635420320000|2021-10-28 11:25:20|567.2||567.3||567.3||567.2||0
1635420340000|2021-10-28 11:25:40|567.4|567.1|567.6|567.3|567.6|567.3|567.4|567.1|2032
1635420350000|2021-10-28 11:25:50|567.5|567.2|567.6|567.2|567.6|567.2|567.5|567.2|0
1635420360000|2021-10-28 11:26:00|567.5||567.5||567.5||567.5||0
1635420370000|2021-10-28 11:26:10|567.4|567.3|566.9|566.6|567.4|567.3|566.9|566.6|7053
1635420380000|2021-10-28 11:26:20|567||567||567||567||0
1635420390000|2021-10-28 11:26:30|567.1|566.7|567.2|566.9|567.2|566.9|567.1|566.7|70
1635420400000|2021-10-28 11:26:40||567||566.9||567||566.9|0
1635420410000|2021-10-28 11:26:50|567.1|567|567.2|566.8|567.2|567|567.1|566.8|2870
1635420420000|2021-10-28 11:27:00|567.1||567.2||567.2||567.1||0
1635420440000|2021-10-28 11:27:20|567.1||567.1||567.1||567.1||626
1635420450000|2021-10-28 11:27:30|567.2||567.2||567.2||567.2||0
1635420470000|2021-10-28 11:27:50|567.1||567.1||567.1||567.1||0
1635420480000|2021-10-28 11:28:00|567.2|566.7|567.1|566.8|567.2|566.8|567.1|566.7|0
1635420490000|2021-10-28 11:28:10|567|566.7|567.1|566.6|567.1|566.7|567|566.6|0
1635420500000|2021-10-28 11:28:20|567||567||567||567||0
1635420510000|2021-10-28 11:28:30|566.9|566.5|567|566.5|567|566.6|566.9|566.5|0
1635420520000|2021-10-28 11:28:40||566.6||566.6||566.6||566.6|0
1635420530000|2021-10-28 11:28:50|567.1|566.7|567.1|566.7|567.1|566.7|567.1|566.7|0
1635420550000|2021-10-28 11:29:10|567||567.1||567.1||567||0
1635420560000|2021-10-28 11:29:20|567|566.6|566.8|566.5|567|566.7|566.8|566.4|2100
1635420570000|2021-10-28 11:29:30|566.9|566.6|567.1|566.6|567.1|566.8|566.9|566.5|824
1635420600000|2021-10-28 11:30:00|567|566.8|566.9|566.4|567|566.8|566.9|566.4|21
1635420610000|2021-10-28 11:30:10|567|566.6|567.1|566.7|567.1|566.7|567|566.6|500
1635420640000|2021-10-28 11:30:40|567.2|566.8|567.5|567.1|567.7|567.4|567.2|566.8|5208
1635420650000|2021-10-28 11:30:50|567.4||567.4||567.4||567.4||0
1635420660000|2021-10-28 11:31:00|567.3||567.4||567.4||567.3||0
1635420670000|2021-10-28 11:31:10|567|566.9|567.1|566.8|567.4|567|567|566.8|7489
1635420680000|2021-10-28 11:31:20|567|566.7|566.9|566.7|567|566.7|566.9|566.7|726
1635420690000|2021-10-28 11:31:30|566.8|566.6|566.8|566.6|566.8|566.6|566.5|566.2|3195
1635420700000|2021-10-28 11:31:40|566.7|566.5|567.1|566.8|567.1|566.8|566.7|566.4|2785
1635420710000|2021-10-28 11:31:50|567.2|566.9|567.3|567.1|567.3|567.1|567.2|566.9|18
1635420720000|2021-10-28 11:32:00|567.2|567|567|566.8|567.2|567|566.9|566.8|632
1635420730000|2021-10-28 11:32:10|566.9|566.7|566.9|566.5|567|566.7|566.9|566.5|1014
1635420740000|2021-10-28 11:32:20|567|566.6|567.1|566.7|567.1|566.7|567|566.6|310
1635420750000|2021-10-28 11:32:30|567.2|566.8|567|566.9|567.2|566.9|567|566.7|1024
1635420760000|2021-10-28 11:32:40|566.9|566.8|566.9|566.7|566.9|566.8|566.9|566.7|0
1635420780000|2021-10-28 11:33:00|567|566.6|567|566.7|567|566.9|567|566.6|3000
1635420790000|2021-10-28 11:33:10|566.9|566.6|566.7|566.4|566.9|566.6|566.7|566.4|64
1635420800000|2021-10-28 11:33:20|566.8|566.3|566.8|566.4|566.9|566.4|566.8|566.3|0
1635420810000|2021-10-28 11:33:30|566.7||566.7||566.7||566.7||0
1635420820000|2021-10-28 11:33:40|566.8|566.5|566.8|566.5|566.8|566.5|566.8|566.5|0
1635420830000|2021-10-28 11:33:50|566.7|566.4|566.8|566.5|566.8|566.5|566.6|566.4|684
1635420840000|2021-10-28 11:34:00|566.7||566.7||566.7||566.7||0
1635420850000|2021-10-28 11:34:10|566.8||566.8||566.8||566.8||0
1635420870000|2021-10-28 11:34:30|566.7||566.7||566.7||566.7||0
1635420880000|2021-10-28 11:34:40|566.6|566.4|566.5|566.2|566.7|566.4|566.4|566.2|236
1635420890000|2021-10-28 11:34:50|566.6|566.3|566.6|566.3|566.6|566.3|566.6|566.3|1000
1635420900000|2021-10-28 11:35:00|566.5|566.2|566.3|566.1|566.5|566.2|566.2|566|2781
1635420910000|2021-10-28 11:35:10|566.4||566.4||566.4||566.4||0
1635420920000|2021-10-28 11:35:20|566.3||566.3||566.3||566.3||0
1635420930000|2021-10-28 11:35:30|566.2|566.2|566.4|566.1|566.4|566.2|566.2|566.1|350
1635420940000|2021-10-28 11:35:40|566.3||566.3||566.3||566.3||0
1635420950000|2021-10-28 11:35:50|566.4|566.2|566.7|566.4|566.7|566.4|566.4|566.1|2976
1635420980000|2021-10-28 11:36:20|566.8|566.3|566.5|566.3|566.8|566.3|566.5|566.3|334
1635420990000|2021-10-28 11:36:30|566.6||566.6||566.6||566.6||0
1635421000000|2021-10-28 11:36:40|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635421010000|2021-10-28 11:36:50|566.8|566.5|567|566.7|567|566.7|566.8|566.4|0
1635421040000|2021-10-28 11:37:20|567.1|566.8|567.1|566.8|567.2|566.8|567.1|566.7|0
1635421050000|2021-10-28 11:37:30|567|566.7|566.9|566.6|567.1|566.7|566.9|566.6|1650
1635421060000|2021-10-28 11:37:40||566.7||566.6||566.7||566.6|0
1635421090000|2021-10-28 11:38:10|567|566.7|567|566.7|567|566.7|567|566.7|0
1635421120000|2021-10-28 11:38:40|567.1|566.8|567.2|567|567.3|567|567.1|566.8|896
1635421130000|2021-10-28 11:38:50|567.1|566.9|567.5|567.3|567.6|567.3|567.1|566.8|11650
1635421140000|2021-10-28 11:39:00|567.6||567.6||567.6||567.6||0
1635421150000|2021-10-28 11:39:10|567.5|567|567.4|567.2|567.5|567.3|567.1|566.9|16332
1635421160000|2021-10-28 11:39:20|567.5|567.3|567.6|567.3|567.7|567.5|567.5|567.3|2104
1635421170000|2021-10-28 11:39:30|567.5|567.4|567.4|567.2|567.5|567.4|567.4|567.2|4341
1635421190000|2021-10-28 11:39:50|567.3|567.1|567.1|566.9|567.3|567.1|567.1|566.9|780
1635421210000|2021-10-28 11:40:10|567|566.8|566.7|566.4|567|566.8|566.6|566.4|1994
1635421220000|2021-10-28 11:40:20|566.8|566.5|566.8|566.6|566.9|566.7|566.7|566.5|2466
1635421230000|2021-10-28 11:40:30|566.7|566.5|566.7|566.4|566.7|566.5|566.7|566.4|325
1635421240000|2021-10-28 11:40:40|566.6|566.3|566.7|566.5|566.8|566.5|566.5|566.3|2350
1635421260000|2021-10-28 11:41:00|||||||||315
1635421270000|2021-10-28 11:41:10|566.6|566.4|566.5|566.3|566.6|566.4|566.5|566.3|0
1635421280000|2021-10-28 11:41:20|566.6|566.2|566.6|566.3|566.6|566.3|566.6|566.2|0
1635421290000|2021-10-28 11:41:30|566.7||566.7||566.7||566.7||0
1635421300000|2021-10-28 11:41:40|566.6||566.6||566.7||566.6||0
1635421310000|2021-10-28 11:41:50|566.7|566.4|566.8|566.6|566.8|566.6|566.7|566.4|314
1635421340000|2021-10-28 11:42:20|566.7|566.5|566.6|566.3|566.7|566.5|566.6|566.3|774
1635421350000|2021-10-28 11:42:30|566.5||566.6||566.6||566.5||0
1635421360000|2021-10-28 11:42:40|566.5|566.2|566.1|565.8|566.5|566.2|566|565.8|2768
1635421370000|2021-10-28 11:42:50|566.2|565.9|566|565.8|566.3|565.9|566|565.8|0
1635421380000|2021-10-28 11:43:00|566.1|566|566.1|566|566.2|566|566.1|566|6408
1635421390000|2021-10-28 11:43:10|566|565.9|565.9|565.8|566|565.9|565.9|565.8|6093
1635421400000|2021-10-28 11:43:20|566|565.9|566.1|565.9|566.3|566.1|566|565.9|2001
1635421410000|2021-10-28 11:43:30|566||566.1||566.1||566||0
1635421440000|2021-10-28 11:44:00|566.2|566|566.2|566|566.2|566|566.2|566|623
1635421450000|2021-10-28 11:44:10|566.3|566.1|566.4|566.2|566.4|566.2|566.3|566.1|1042
1635421490000|2021-10-28 11:44:50|566.3|566.1|566.5|566|566.6|566.1|566.3|566|612
1635421530000|2021-10-28 11:45:30|566.4|566.1|566.1|565.9|566.4|566.1|566.1|565.9|704
1635421540000|2021-10-28 11:45:40|566|565.8|566.1|565.8|566.1|565.8|566|565.8|2326
1635421560000|2021-10-28 11:46:00|566|565.7|565.9|565.5|566|565.7|565.9|565.5|250
1635421570000|2021-10-28 11:46:10|565.8|565.4|565.8|565.3|565.8|565.4|565.5|565|1456
1635421580000|2021-10-28 11:46:20|565.9|565.5|566|565.6|566|565.6|565.9|565.5|0
1635421600000|2021-10-28 11:46:40|565.9|565.5|565.8|565.5|565.9|565.5|565.8|565.4|553
1635421630000|2021-10-28 11:47:10|565.7|565.4|565.6|565.3|565.7|565.6|565.4|565.1|4050
1635421640000|2021-10-28 11:47:20|565.7|565.6|565.8|565.4|565.8|565.6|565.6|565.3|2500
1635421650000|2021-10-28 11:47:30|565.7|565.3|565.7|565.3|565.7|565.3|565.6|565.3|0
1635421680000|2021-10-28 11:48:00||565.5||565.5||565.5||565.5|0
1635421690000|2021-10-28 11:48:10|565.8|565.6|566|565.8|566|565.8|565.8|565.6|1663
1635421700000|2021-10-28 11:48:20|565.9|565.7|565.9|565.7|565.9|565.7|565.9|565.7|378
1635421720000|2021-10-28 11:48:40|566||566||566||566||0
1635421750000|2021-10-28 11:49:10|565.9|565.8|565.8|565.5|565.9|565.8|565.8|565.5|347
1635421760000|2021-10-28 11:49:20|565.9|565.6|565.9|565.7|566|565.8|565.9|565.6|2367
1635421770000|2021-10-28 11:49:30|565.8|565.6|566|565.6|566|565.6|565.7|565.5|0
1635421780000|2021-10-28 11:49:40|566.1|565.7|566.3|566|566.3|566|566.1|565.7|2008
1635421790000|2021-10-28 11:49:50|566.2||566.3||566.3||566.2||0
1635421800000|2021-10-28 11:50:00|566.2|565.9|566.3|566|566.3|566|566.2|565.9|0
1635421810000|2021-10-28 11:50:10|566.2|565.9|566.3|565.8|566.3|565.9|566.2|565.8|0
1635421820000|2021-10-28 11:50:20|566.2||566.3||566.3||566.2||0
1635421840000|2021-10-28 11:50:40|566.2|566|566.2|566|566.2|566|566.2|566|0
1635421850000|2021-10-28 11:50:50|566.3||566.3||566.3||566.3||0
1635421860000|2021-10-28 11:51:00|566.2|565.9|566|565.7|566.2|565.9|566|565.7|1460
1635421870000|2021-10-28 11:51:10|565.9|565.8|565.8|565.5|565.9|565.8|565.8|565.5|2701
1635421880000|2021-10-28 11:51:20||565.6||565.6||565.6||565.6|0
1635421890000|2021-10-28 11:51:30|565.7|565.5|565.7|565.4|565.7|565.5|565.7|565.4|748
1635421910000|2021-10-28 11:51:50|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635421920000|2021-10-28 11:52:00|565.5|565.2|565.9|565.7|565.9|565.7|565.5|565.2|2604
1635421930000|2021-10-28 11:52:10|566||566||566||566||649
1635421960000|2021-10-28 11:52:40|566.1||566.1||566.1||566.1||0
1635421970000|2021-10-28 11:52:50|566.2|565.8|566.1|566|566.4|566.2|566.1|565.8|2504
1635421980000|2021-10-28 11:53:00|566.2||566.3||566.3||566.2||0
1635422000000|2021-10-28 11:53:20|566.2||566.2||566.3||566.2||110
1635422010000|2021-10-28 11:53:30|566.3||566.3||566.3||566.3||0
1635422020000|2021-10-28 11:53:40|566.2||566.2||566.2||566.2||0
1635422030000|2021-10-28 11:53:50|566.3|566.1|566.5|566.1|566.6|566.2|566.3|566.1|46
1635422040000|2021-10-28 11:54:00|566.6|566.2|566.8|566.5|566.8|566.5|566.6|566.2|313
1635422060000|2021-10-28 11:54:20|566.7||566.8||566.8||566.7||11
1635422080000|2021-10-28 11:54:40|566.7|566.6|566.8|566.5|566.8|566.6|566.6|566.4|991
1635422100000|2021-10-28 11:55:00|566.7|566.4|566.8|566.4|566.8|566.4|566.5|566.4|1573
1635422110000|2021-10-28 11:55:10|566.9|566.5|566.9|566.7|566.9|566.7|566.9|566.5|1914
1635422120000|2021-10-28 11:55:20|567|566.8|567.1|566.8|567.2|566.9|567|566.8|1392
1635422130000|2021-10-28 11:55:30|567|566.7|566.6|566.3|567|566.7|566.6|566.3|320
1635422140000|2021-10-28 11:55:40|566.7|566.2|566.7|566.4|566.8|566.5|566.7|566.2|0
1635422160000|2021-10-28 11:56:00|566.8|566.5|566.8|566.5|566.9|566.6|566.6|566.3|1413
1635422170000|2021-10-28 11:56:10|566.9|566.6|566.8|566.5|566.9|566.6|566.8|566.5|0
1635422180000|2021-10-28 11:56:20|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635422190000|2021-10-28 11:56:30|566.6|566.3|566.7|566.3|566.8|566.3|566.6|566.1|0
1635422200000|2021-10-28 11:56:40|566.8|566.4|566.9|566.6|566.9|566.6|566.8|566.4|117
1635422210000|2021-10-28 11:56:50|567|566.7|567|566.8|567|566.9|567|566.7|2292
1635422220000|2021-10-28 11:57:00|566.9|566.7|567|566.7|567.4|567|566.9|566.7|2634
1635422230000|2021-10-28 11:57:10|567.1|566.8|567.4|567.1|567.4|567.1|567.1|566.8|2019
1635422270000|2021-10-28 11:57:50|567.5|567.2|567.7|567.4|567.8|567.5|567.5|567.2|1750
1635422280000|2021-10-28 11:58:00|567.6|567.2|567.6|567.3|567.7|567.4|567.3|567.2|9647
1635422290000|2021-10-28 11:58:10|567.3|567.2|567.4|567.1|567.5|567.2|567.3|567.1|5500
1635422300000|2021-10-28 11:58:20|567.5|567.2|567.5|567.2|567.6|567.2|567.5|567.2|0
1635422310000|2021-10-28 11:58:30|567.6|567.5|567.5|567.2|567.6|567.5|567.5|567.2|500
1635422330000|2021-10-28 11:58:50|567.6|567.1|567.6|567.3|567.6|567.3|567.6|567.1|0
1635422340000|2021-10-28 11:59:00|567.5|567.4|567.9|567.7|568|567.7|567.5|567.4|493
1635422350000|2021-10-28 11:59:10|567.8|567.6|567.8|567.6|567.9|567.7|567.7|567.6|1548
1635422360000|2021-10-28 11:59:20|567.7|567.5|567.8|567.6|567.8|567.6|567.7|567.4|2396
1635422370000|2021-10-28 11:59:30||567.7||567.7||567.7||567.7|0
1635422390000|2021-10-28 11:59:50||567.6||567.6||567.6||567.6|988
1635422400000|2021-10-28 12:00:00|567.7|567.7|567.7|567.4|567.8|567.7|567.6|567.4|716
1635422410000|2021-10-28 12:00:10|567.8|567.5|567.8|567.6|567.8|567.7|567.8|567.5|438
1635422430000|2021-10-28 12:00:30||567.7||567.6||567.7||567.6|0
1635422440000|2021-10-28 12:00:40|567.9|567.5|568.1|567.9|568.1|567.9|567.9|567.5|3629
1635422450000|2021-10-28 12:00:50|568|567.8|568.1|567.9|568.1|567.9|568|567.8|24
1635422460000|2021-10-28 12:01:00|568|567.8|568|567.8|568|567.9|568|567.8|31
1635422470000|2021-10-28 12:01:10|567.9|567.7|568|567.7|568|567.8|567.9|567.6|2898
1635422480000|2021-10-28 12:01:20|567.9|567.6|567.7|567.3|567.9|567.6|567.7|567.3|0
1635422490000|2021-10-28 12:01:30||567.4||567.4||567.4||567.4|0
1635422500000|2021-10-28 12:01:40|567.6|567.3|567.6|567.2|567.6|567.3|567.5|567.2|0
1635422510000|2021-10-28 12:01:50|567.5||567.5||567.5||567.5||0
1635422520000|2021-10-28 12:02:00|567.6|567.3|567.7|567.3|567.7|567.3|567.6|567.2|0
1635422540000|2021-10-28 12:02:20|567.6|567.2|567.6|567.2|567.6|567.3|567.6|567.2|0
1635422550000|2021-10-28 12:02:30|567.7|567.3|567.8|567.6|567.8|567.6|567.7|567.3|1337
1635422560000|2021-10-28 12:02:40|567.9|567.5|567.9|567.6|568|567.7|567.9|567.5|0
1635422570000|2021-10-28 12:02:50|568|567.7|568|567.7|568|567.7|568|567.7|0
1635422580000|2021-10-28 12:03:00|567.9|567.8|568|567.7|568|567.9|567.8|567.7|17229
1635422590000|2021-10-28 12:03:10|567.9||567.9||567.9||567.9||0
1635422600000|2021-10-28 12:03:20|568|567.8|568|567.7|568|567.8|568|567.7|1232
1635422610000|2021-10-28 12:03:30|567.9||567.9||567.9||567.9||0
1635422620000|2021-10-28 12:03:40|567.8|567.6|567.8|567.6|567.8|567.7|567.8|567.5|3072
1635422630000|2021-10-28 12:03:50|567.9|567.7|567.9|567.7|567.9|567.7|567.9|567.7|0
1635422650000|2021-10-28 12:04:10|568|567.8|568|567.9|568|567.9|567.9|567.8|28409
1635422660000|2021-10-28 12:04:20||567.8||567.8||567.8||567.8|8568
1635422670000|2021-10-28 12:04:30|567.9|567.9|567.9|567.7|567.9|567.9|567.9|567.7|11624
1635422680000|2021-10-28 12:04:40|567.8|567.8|567.9|567.7|567.9|567.8|567.8|567.7|300
1635422700000|2021-10-28 12:05:00|568|567.8|568|567.8|568|567.8|568|567.8|798
1635422710000|2021-10-28 12:05:10|567.8|567.7|567.8|567.7|567.8|567.7|567.8|567.7|0
1635422720000|2021-10-28 12:05:20|567.9||568||568||567.9||26
1635422740000|2021-10-28 12:05:40|567.9||567.9||567.9||567.9||0
1635422750000|2021-10-28 12:05:50|568|567.8|568|567.7|568|567.8|568|567.7|1520
1635422760000|2021-10-28 12:06:00|567.9||568||568||567.9||0
1635422770000|2021-10-28 12:06:10|567.9|567.8|568|567.8|568|567.9|567.9|567.8|19098
1635422780000|2021-10-28 12:06:20|568.1|567.9|568.4|568.3|568.5|568.3|568.1|567.9|68960
1635422790000|2021-10-28 12:06:30|568.6|568.4|569|568.7|569|568.7|568.6|568.4|4753
1635422800000|2021-10-28 12:06:40|568.9|568.8|568.7|568.5|568.9|568.8|568.7|568.5|2009
1635422810000|2021-10-28 12:06:50|568.6|568.4|568.8|568.6|568.8|568.6|568.6|568.4|715
1635422820000|2021-10-28 12:07:00|568.4|568.3|568.5|568.2|568.8|568.6|568.4|568.2|10546
1635422830000|2021-10-28 12:07:10|568.6|568.4|569|568.7|569|568.8|568.6|568.4|11402
1635422840000|2021-10-28 12:07:20|568.6|568.5|568.8|568.7|569|568.7|568.6|568.5|7160
1635422870000|2021-10-28 12:07:50|568.9|568.8|569.3|569|569.4|569|568.9|568.8|3370
1635422880000|2021-10-28 12:08:00|569.4|569.1|569.2|569|569.5|569.2|569.2|569|352
1635422890000|2021-10-28 12:08:10|569|568.9|569|568.7|569|568.9|569|568.7|120
1635422900000|2021-10-28 12:08:20|569.1|568.8|569.2|568.9|569.4|569|569.1|568.8|4707
1635422920000|2021-10-28 12:08:40|569.1|568.8|569.1|568.8|569.1|568.8|569.1|568.8|0
1635422940000|2021-10-28 12:09:00|569|568.7|568.9|568.7|569|568.7|568.8|568.7|1512
1635422950000|2021-10-28 12:09:10|568.8|568.6|569.5|569.2|569.6|569.2|568.8|568.5|4092
1635422990000|2021-10-28 12:09:50|569.4|569.1|569.1|568.8|569.4|569.1|569.1|568.8|1093
1635423000000|2021-10-28 12:10:00|569.2|568.9|569.3|569|569.3|569|569.2|568.9|912
1635423020000|2021-10-28 12:10:20|569.2|568.9|569|568.7|569.2|568.9|568.9|568.6|0
1635423030000|2021-10-28 12:10:30|569.1|568.6|569.1|568.7|569.1|568.7|569.1|568.6|0
1635423040000|2021-10-28 12:10:40|569|568.6|568.9|568.6|569|568.6|568.9|568.6|0
1635423050000|2021-10-28 12:10:50|568.8|568.5|568.7|568.4|568.8|568.5|568.7|568.4|0
1635423060000|2021-10-28 12:11:00|568.6|568.3|568.6|568.2|568.7|568.5|568.5|568.1|701
1635423070000|2021-10-28 12:11:10|568.5|568.1|568.2|567.8|568.5|568.1|568.1|567.7|7503
1635423080000|2021-10-28 12:11:20|568.1|567.7|567.9|567.6|568.1|567.7|567.6|567.5|3000
1635423090000|2021-10-28 12:11:30|568|567.5|568|567.6|568|567.6|568|567.5|0
1635423100000|2021-10-28 12:11:40|568.1|567.7|568.2|567.9|568.2|568|568|567.7|1728
1635423110000|2021-10-28 12:11:50|568.1|567.8|568|567.7|568.2|567.8|568|567.7|42
1635423120000|2021-10-28 12:12:00|567.9|567.6|567.9|567.5|568|567.6|567.9|567.5|0
1635423130000|2021-10-28 12:12:10|567.8|567.4|567.7|567.4|567.8|567.4|567.6|567.4|0
1635423140000|2021-10-28 12:12:20|567.8||567.8||567.8||567.7||0
1635423150000|2021-10-28 12:12:30|567.7||567.8||567.8||567.7||0
1635423160000|2021-10-28 12:12:40|567.7|567.5|567.8|567.5|567.8|567.5|567.7|567.5|0
1635423170000|2021-10-28 12:12:50|567.7|567.4|567.8|567.4|567.8|567.4|567.7|567.4|0
1635423180000|2021-10-28 12:13:00|567.9|567.5|568|567.8|568|567.8|567.8|567.5|736
1635423190000|2021-10-28 12:13:10|568.1|567.9|568.4|568.1|568.4|568.1|568.1|567.9|400
1635423200000|2021-10-28 12:13:20|568.3|568.2|568.2|567.9|568.3|568.2|568.2|567.8|1096
1635423210000|2021-10-28 12:13:30|568.1||568.1||568.1||568.1||0
1635423220000|2021-10-28 12:13:40|568.2|568|568.2|568|568.2|568|568.2|568|0
1635423230000|2021-10-28 12:13:50||567.9||567.9||567.9||567.9|0
1635423250000|2021-10-28 12:14:10|568.1||568.1||568.1||568.1||0
1635423280000|2021-10-28 12:14:40|568|567.8|568.2|567.9|568.2|567.9|568|567.8|587
1635423290000|2021-10-28 12:14:50|568.3|568|568.6|568.2|568.6|568.2|568.3|568|708
1635423300000|2021-10-28 12:15:00|568.5|568.3|568.6|568.3|568.6|568.3|568.5|568.2|0
1635423310000|2021-10-28 12:15:10|568.7|568.4|569.2|568.9|569.3|568.9|568.7|568.4|4227
1635423320000|2021-10-28 12:15:20|569.3|569|569.3|569|569.3|569|569.3|569|0
1635423330000|2021-10-28 12:15:30|569.4|569.1|569.5|569.2|569.7|569.3|569.4|569.1|710
1635423340000|2021-10-28 12:15:40|569.4||569.5||569.5||569.4||0
1635423350000|2021-10-28 12:15:50||569.3||569.3||569.3||569.3|0
1635423360000|2021-10-28 12:16:00|569.6|569.4|569.9|569.5|569.9|569.5|569.6|569.4|428
1635423370000|2021-10-28 12:16:10|569.8|569.6|569.9|569.6|569.9|569.6|569.8|569.6|777
1635423380000|2021-10-28 12:16:20|570|569.7|570.4|570.1|570.4|570.1|570|569.7|22064
1635423390000|2021-10-28 12:16:30|570.5|570.2|570|569.6|570.5|570.2|570|569.6|828
1635423400000|2021-10-28 12:16:40|569.9|569.7|570|569.6|570|569.7|569.9|569.5|0
1635423410000|2021-10-28 12:16:50|569.9||569.9||569.9||569.9||0
1635423420000|2021-10-28 12:17:00|570|569.5|569.9|569.6|570|569.6|569.9|569.5|0
1635423430000|2021-10-28 12:17:10|570|569.7|570|569.8|570|569.9|570|569.7|1907
1635423440000|2021-10-28 12:17:20||569.7||569.7||569.8||569.7|1000
1635423450000|2021-10-28 12:17:30||569.8||569.7||569.8||569.7|0
1635423460000|2021-10-28 12:17:40|569.7|569.8|569.8|569.6|570|569.9|569.7|569.6|16970
1635423470000|2021-10-28 12:17:50|569.9||569.9||569.9||569.9||0
1635423510000|2021-10-28 12:18:30|570|569.7|570.1|569.8|570.2|569.9|569.9|569.7|7401
1635423530000|2021-10-28 12:18:50|570|569.9|570.1|569.9|570.1|569.9|570|569.9|300
1635423540000|2021-10-28 12:19:00|570.2|570.1|570.4|570.1|570.4|570.1|570.2|570.1|111
1635423550000|2021-10-28 12:19:10|570.5|570.3|570.5|570.2|570.6|570.3|570.3|570.1|1578
1635423560000|2021-10-28 12:19:20|570.4|570.1|570.5|570.2|570.5|570.2|570.4|570.1|1677
1635423570000|2021-10-28 12:19:30||570.1||570.2||570.2||570.1|0
1635423580000|2021-10-28 12:19:40|570.6|570.3|570.7|570.5|570.7|570.6|570.6|570.3|3293
1635423590000|2021-10-28 12:19:50|570.9|570.6|571|570.6|571|570.6|570.9|570.6|5905
1635423600000|2021-10-28 12:20:00|570.9|570.5|570.9|570.5|570.9|570.5|570.7|570.5|0
1635423610000|2021-10-28 12:20:10|571|570.6|570.9|570.6|571.1|570.7|570.9|570.5|3272
1635423620000|2021-10-28 12:20:20|570.8||570.9||570.9||570.8||0
1635423630000|2021-10-28 12:20:30|570.8|570.5|570.8|570.5|570.8|570.6|570.7|570.5|3638
1635423650000|2021-10-28 12:20:50|570.6|570.6|571|570.6|571|570.6|570.6|570.5|1001
1635423660000|2021-10-28 12:21:00|570.9|570.7|571|570.6|571|570.7|570.9|570.6|981
1635423670000|2021-10-28 12:21:10|570.9|570.5|570.6|570.3|570.9|570.5|570.6|570.3|212
1635423680000|2021-10-28 12:21:20|570.7|570.4|570.6|570.4|570.7|570.5|570.6|570.4|528
1635423690000|2021-10-28 12:21:30||570.5||570.5||570.5||570.5|0
1635423700000|2021-10-28 12:21:40|570.7|570.4|570.7|570.4|570.7|570.4|570.7|570.4|28
1635423710000|2021-10-28 12:21:50|570.5|570.5|570.8|570.5|570.8|570.7|570.5|570.5|1493
1635423720000|2021-10-28 12:22:00|570.9|570.6|570.9|570.6|570.9|570.8|570.9|570.6|2360
1635423740000|2021-10-28 12:22:20|570.8|570.5|570.5|570.2|570.8|570.5|570.4|570.2|1957
1635423760000|2021-10-28 12:22:40|570.6|570.3|570.6|570.3|570.6|570.3|570.6|570.3|0
1635423770000|2021-10-28 12:22:50|570.7|570.4|570.9|570.7|571.1|570.8|570.7|570.4|7264
1635423780000|2021-10-28 12:23:00|570.8|570.6|571|570.7|571.1|570.8|570.8|570.6|1314
1635423790000|2021-10-28 12:23:10|571.1|570.8|571.2|570.9|571.3|571|571.1|570.8|5845
1635423800000|2021-10-28 12:23:20||571||571||571.1||571|327
1635423830000|2021-10-28 12:23:50|571.3|571.1|571.3|571|571.3|571.1|571.2|571|100
1635423840000|2021-10-28 12:24:00|571.2||571.3||571.3||571.2||0
1635423850000|2021-10-28 12:24:10|571.2||571.3||571.3||571.2||0
1635423860000|2021-10-28 12:24:20|571.2||571.2||571.2||571.2||0
1635423870000|2021-10-28 12:24:30|571.1||571.1||571.1||571.1||0
1635423880000|2021-10-28 12:24:40|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|2824
1635423890000|2021-10-28 12:24:50|571||571.2||571.2||571||350
1635423900000|2021-10-28 12:25:00|571|571|571.3|571.1|571.3|571.1|571|570.9|6456
1635423910000|2021-10-28 12:25:10|571.4|571.2|571.3|571.1|571.4|571.2|571.3|571.1|2906
1635423920000|2021-10-28 12:25:20|571.4||571.4||571.4||571.3||0
1635423940000|2021-10-28 12:25:40|571.3|571.2|571.4|571.2|571.4|571.2|571.3|571.2|971
1635423950000|2021-10-28 12:25:50|571.5|571.1|571.5|571.2|571.5|571.2|571.5|571.1|0
1635423960000|2021-10-28 12:26:00|571.4|571.1|571.4|571.2|571.5|571.2|571.4|571.1|0
1635423980000|2021-10-28 12:26:20|571.5|571.1|571.2|571|571.5|571.1|571.2|571|3021
1635423990000|2021-10-28 12:26:30|571.3||571.3||571.3||571.3||0
1635424000000|2021-10-28 12:26:40|571.2|571.1|571.2|571|571.2|571.1|571.2|571|97
1635424030000|2021-10-28 12:27:10|571.1|570.9|571.1|570.9|571.1|570.9|571.1|570.9|726
1635424040000|2021-10-28 12:27:20|571|570.8|571.2|571|571.2|571|570.8|570.5|1461
1635424070000|2021-10-28 12:27:50|571.3||571.3||571.3||571.3||0
1635424090000|2021-10-28 12:28:10||571.1||571||571.1||571|0
1635424100000|2021-10-28 12:28:20|571.4|571.1|571.2|571|571.4|571.1|571.2|571|1000
1635424110000|2021-10-28 12:28:30|571.1|570.9|571.1|570.9|571.2|571|571|570.8|1765
1635424150000|2021-10-28 12:29:10|571|570.8|570.8|570.5|571|570.8|570.7|570.4|533
1635424160000|2021-10-28 12:29:20|570.7|570.4|570.8|570.4|570.8|570.4|570.6|570.3|467
1635424170000|2021-10-28 12:29:30|570.7|570.3|570.6|570.3|570.7|570.3|570.6|570.2|0
1635424180000|2021-10-28 12:29:40|570.5|570.2|570.8|570.6|570.8|570.6|570.2|570.1|12339
1635424190000|2021-10-28 12:29:50|570.7|570.5|570.6|570.4|570.8|570.5|570.6|570.4|232
1635424200000|2021-10-28 12:30:00|570.7||570.6||570.7||570.5||951
1635424210000|2021-10-28 12:30:10|570.5|570.2|570.6|570.3|570.7|570.4|570.5|570.2|376
1635424220000|2021-10-28 12:30:20|570.7|570.4|570.8|570.4|570.8|570.4|570.7|570.4|0
1635424230000|2021-10-28 12:30:30|570.7|570.5|570.6|570.3|570.7|570.6|570.5|570.3|2176
1635424240000|2021-10-28 12:30:40|570.5||570.5||570.5||570.5||600
1635424250000|2021-10-28 12:30:50|570.6||570.6||570.6||570.6||0
1635424260000|2021-10-28 12:31:00||570.4||570.3||570.4||570.3|0
1635424270000|2021-10-28 12:31:10|570.5|570.4|570.6|570.4|570.6|570.4|570.5|570.4|0
1635424280000|2021-10-28 12:31:20|570.7|570.5|570.5|570.2|570.8|570.6|570.5|570.2|5280
1635424290000|2021-10-28 12:31:30|570.6|570.3|570.3|569.9|570.7|570.3|570.2|569.9|1453
1635424320000|2021-10-28 12:32:00|570.2|570|570.2|570|570.2|570|570.2|570|0
1635424330000|2021-10-28 12:32:10|570.1|569.9|570|569.7|570.1|569.9|569.8|569.5|1090
1635424340000|2021-10-28 12:32:20|570.1|569.8|570.2|569.9|570.2|569.9|570|569.8|621
1635424350000|2021-10-28 12:32:30|570.1|569.8|570|569.7|570.1|569.8|570|569.7|0
1635424360000|2021-10-28 12:32:40|569.9|569.6|570.2|569.9|570.3|570.1|569.8|569.5|1100
1635424370000|2021-10-28 12:32:50|570.3|570|570.2|569.9|570.3|570|570.2|569.9|0
1635424380000|2021-10-28 12:33:00|570.3|570|570.2|569.9|570.4|570.2|570.1|569.9|16529
1635424390000|2021-10-28 12:33:10|570.1|569.8|570.4|570|570.4|570.1|570|569.7|7272
1635424400000|2021-10-28 12:33:20|570.5||570.5||570.5||570.5||0
1635424410000|2021-10-28 12:33:30|570.4|570.1|570.2|570|570.4|570.2|570.2|570|4
1635424420000|2021-10-28 12:33:40|570.3||570.2||570.3||570.2||0
1635424430000|2021-10-28 12:33:50|570.3||570.3||570.3||570.3||0
1635424450000|2021-10-28 12:34:10|570.4|570.1|570.4|570|570.4|570.1|570.4|570|0
1635424460000|2021-10-28 12:34:20|570.3|570.1|570.3|570|570.3|570.1|570.3|570|0
1635424490000|2021-10-28 12:34:50|570.4|570.1|570.4|570.1|570.4|570.1|570.4|570.1|0
1635424500000|2021-10-28 12:35:00|570.3|570.2|570.4|570.2|570.4|570.2|570.3|570.2|316
1635424510000|2021-10-28 12:35:10|570.5|570.3|570.6|570.3|570.7|570.4|570.5|570.3|401
1635424520000|2021-10-28 12:35:20|570.5|570.2|569.9|569.7|570.5|570.2|569.9|569.7|7002
1635424530000|2021-10-28 12:35:30|569.8|569.6|569.7|569.4|569.8|569.6|569.7|569.4|323
1635424550000|2021-10-28 12:35:50|569.8|569.5|569.7|569.4|569.9|569.5|569.7|569.4|0
1635424560000|2021-10-28 12:36:00|569.6|569.3|569.6|569.2|569.6|569.3|569.5|569.2|0
1635424570000|2021-10-28 12:36:10|569.7|569.3|569.8|569.5|569.9|569.7|569.6|569.3|808
1635424580000|2021-10-28 12:36:20|569.5|569.4|569.8|569.5|569.8|569.5|569.5|569.4|12000
1635424590000|2021-10-28 12:36:30|569.9|569.6|569.9|569.6|569.9|569.7|569.9|569.6|323
1635424610000|2021-10-28 12:36:50|569.8||569.9||569.9||569.8||0
1635424620000|2021-10-28 12:37:00|569.8||569.9||569.9||569.8||250
1635424630000|2021-10-28 12:37:10||569.7||569.7||569.7||569.6|200
1635424640000|2021-10-28 12:37:20|569.8|569.6|569.8|569.5|569.8|569.6|569.6|569.3|1750
1635424650000|2021-10-28 12:37:30|569.7|569.4|569.7|569.4|569.7|569.4|569.7|569.4|0
1635424670000|2021-10-28 12:37:50|569.8|569.5|569.8|569.5|569.9|569.7|569.8|569.5|2955
1635424680000|2021-10-28 12:38:00|569.7|569.4|569.7|569.4|569.7|569.5|569.7|569.4|862
1635424690000|2021-10-28 12:38:10|569.8|569.5|570.4|570.1|570.4|570.1|569.8|569.5|10925
1635424700000|2021-10-28 12:38:20|570.5|570|570.3|569.9|570.5|570|570.3|569.9|0
1635424740000|2021-10-28 12:39:00||570||569.9||570||569.9|1200
1635424750000|2021-10-28 12:39:10|570.2||570.2||570.2||570.2||0
1635424760000|2021-10-28 12:39:20|570.3|570|570.2|569.9|570.3|570|570.2|569.9|0
1635424770000|2021-10-28 12:39:30|570.1|569.8|569.7|569.4|570.1|569.8|569.5|569.1|6431
1635424780000|2021-10-28 12:39:40|569.8|569.3|569.6|569.3|569.8|569.3|569.6|569.3|0
1635424800000|2021-10-28 12:40:00|569.7|569.4|570|569.7|570|569.7|569.7|569.4|844
1635424810000|2021-10-28 12:40:10|569.9|569.6|569.9|569.5|569.9|569.6|569.8|569.5|752
1635424820000|2021-10-28 12:40:20|569.8|569.4|569.7|569.4|569.8|569.4|569.6|569.4|327
1635424840000|2021-10-28 12:40:40|569.9|569.5|569.9|569.5|570|569.6|569.8|569.5|4000
1635424850000|2021-10-28 12:40:50|570|569.6|570.1|569.7|570.1|569.7|570|569.6|0
1635424860000|2021-10-28 12:41:00|570|569.8|570|569.8|570|569.8|570|569.8|0
1635424870000|2021-10-28 12:41:10|||||||||200
1635424880000|2021-10-28 12:41:20|570.1|569.9|570.3|570|570.3|570|570.1|569.9|211
1635424900000|2021-10-28 12:41:40|570.2|569.9|570.1|569.8|570.2|569.9|570|569.8|723
1635424910000|2021-10-28 12:41:50|570|569.7|569.8|569.5|570|569.7|569.7|569.5|985
1635424930000|2021-10-28 12:42:10|569.9|569.6|569.8|569.5|569.9|569.6|569.8|569.4|0
1635424940000|2021-10-28 12:42:20|569.9|569.6|569.9|569.7|570|569.7|569.9|569.6|0
1635424950000|2021-10-28 12:42:30|570|569.8|570.2|569.7|570.3|569.9|570|569.7|1068
1635424960000|2021-10-28 12:42:40|570.3|569.8|570.2|569.9|570.3|569.9|570.2|569.8|1000
1635424970000|2021-10-28 12:42:50|570.1|569.8|570.2|569.8|570.2|569.8|570.1|569.7|60
1635424980000|2021-10-28 12:43:00|570.3||570.2||570.3||570.2||0
1635425000000|2021-10-28 12:43:20||569.9||569.9||569.9||569.9|0
1635425010000|2021-10-28 12:43:30|570.3|570|570.3|570|570.3|570|570.3|569.9|0
1635425030000|2021-10-28 12:43:50|570.4|570.1|570.3|570.1|570.4|570.1|570.3|570.1|0
1635425040000|2021-10-28 12:44:00|570.4|570|570.4|570.1|570.4|570.3|570.4|570|814
1635425060000|2021-10-28 12:44:20|570.3||570.4||570.4||570.3||0
1635425070000|2021-10-28 12:44:30|570.3||570.4||570.4||570.3||0
1635425080000|2021-10-28 12:44:40|570.3||570.4||570.4||570.3||0
1635425090000|2021-10-28 12:44:50|570.3||570.3||570.3||570.3||0
1635425100000|2021-10-28 12:45:00|570.2|570|570.1|569.8|570.2|570|570.1|569.8|1814
1635425110000|2021-10-28 12:45:10|570|569.7|569.8|569.5|570|569.7|569.8|569.5|0
1635425120000|2021-10-28 12:45:20|569.7|569.4|569.8|569.4|569.8|569.4|569.6|569.3|0
1635425130000|2021-10-28 12:45:30|569.7|569.5|569.8|569.5|569.8|569.5|569.6|569.5|0
1635425140000|2021-10-28 12:45:40|569.9|569.8|569.6|569.3|569.9|569.8|569.6|569.3|10165
1635425150000|2021-10-28 12:45:50|569.7|569.4|569.8|569.6|569.8|569.6|569.7|569.4|325
1635425160000|2021-10-28 12:46:00|569.9|569.7|570.2|569.8|570.2|569.8|569.9|569.7|1832
1635425170000|2021-10-28 12:46:10|570.1||570.1||570.1||570.1||0
1635425190000|2021-10-28 12:46:30|570|570|570|569.7|570|570|570|569.7|200
1635425200000|2021-10-28 12:46:40|569.9|569.6|569.9|569.6|570|569.6|569.8|569.6|0
1635425210000|2021-10-28 12:46:50|569.8|569.5|569.7|569.4|569.8|569.5|569.6|569.4|11522
1635425220000|2021-10-28 12:47:00|569.6||569.7||569.7||569.6||0
1635425240000|2021-10-28 12:47:20|569.8|569.5|570|569.7|570|569.7|569.8|569.5|1097
1635425250000|2021-10-28 12:47:30||569.8||569.7||569.9||569.7|0
1635425260000|2021-10-28 12:47:40||569.8||569.8||569.8||569.8|0
1635425270000|2021-10-28 12:47:50|569.9|569.7|570|569.7|570|569.7|569.9|569.7|0
1635425290000|2021-10-28 12:48:10||569.8||569.7||569.8||569.7|0
1635425300000|2021-10-28 12:48:20|570.1|569.8|570.1|569.7|570.2|569.9|570|569.7|2442
1635425310000|2021-10-28 12:48:30||569.8||569.7||569.8||569.7|0
1635425320000|2021-10-28 12:48:40|570|569.8|569.6|569.2|570|569.8|569.6|569.2|4826
1635425330000|2021-10-28 12:48:50|569.7|569.3|569.7|569.4|569.9|569.4|569.7|569.3|0
1635425340000|2021-10-28 12:49:00|569.6|569.3|569.4|569.2|569.7|569.3|569.4|569.2|0
1635425350000|2021-10-28 12:49:10|569.5|569.1|569.4|569.1|569.5|569.1|569.3|569|0
1635425360000|2021-10-28 12:49:20|569.3|569|569.3|569.1|569.4|569.1|569.3|569|550
1635425370000|2021-10-28 12:49:30|569.4|569.2|569.5|569.2|569.5|569.2|569.4|569.2|350
1635425380000|2021-10-28 12:49:40|569.4||569.4||569.4||569.4||0
1635425400000|2021-10-28 12:50:00|569.5|569.3|570|569.7|570|569.7|569.5|569.3|3164
1635425410000|2021-10-28 12:50:10|570.1|569.8|569.9|569.6|570.1|569.8|569.9|569.6|86
1635425420000|2021-10-28 12:50:20|569.8|569.5|569.5|569.2|569.8|569.5|569.5|569.2|1537
1635425430000|2021-10-28 12:50:30|569.6|569.3|569.6|569.3|569.6|569.3|569.6|569.3|0
1635425450000|2021-10-28 12:50:50|569.5||569.6||569.6||569.5||0
1635425460000|2021-10-28 12:51:00|569.7|569.4|569.7|569.4|569.7|569.4|569.7|569.3|850
1635425490000|2021-10-28 12:51:30|569.6|569.3|569.6|569.3|569.6|569.3|569.5|569.2|1150
1635425500000|2021-10-28 12:51:40|569.5|569.2|569.6|569.3|569.6|569.3|569.5|569.2|1335
1635425510000|2021-10-28 12:51:50|569.5|569.2|569.3|569.2|569.5|569.3|569.3|569.2|1695
1635425520000|2021-10-28 12:52:00|569.4|569.1|569.3|569|569.5|569.2|569.3|569|1132
1635425530000|2021-10-28 12:52:10|569.2|568.9|569.1|568.8|569.2|568.9|569|568.6|821
1635425540000|2021-10-28 12:52:20|569|568.7|568.8|568.5|569|568.7|568.8|568.4|388
1635425550000|2021-10-28 12:52:30|568.7|568.4|568.6|568.4|568.7|568.4|568.6|568.3|0
1635425560000|2021-10-28 12:52:40|568.5|568.3|568.5|568.3|568.5|568.3|568.5|568.2|0
1635425580000|2021-10-28 12:53:00|568.6|568.4|568.6|568.3|568.6|568.4|568.6|568.3|0
1635425590000|2021-10-28 12:53:10||568.4||568.3||568.4||568.3|450
1635425600000|2021-10-28 12:53:20||568.2||568.2||568.2||568.1|0
1635425620000|2021-10-28 12:53:40|568.7|568.3|568.7|568.4|568.7|568.5|568.6|568.3|1566
1635425630000|2021-10-28 12:53:50|569.1|569|569|568.7|569.1|569|568.7|568.4|22987
1635425640000|2021-10-28 12:54:00|568.9|568.6|569.2|568.9|569.3|569.1|568.8|568.6|6589
1635425650000|2021-10-28 12:54:10|569.3||569.3||569.3||569.3||0
1635425680000|2021-10-28 12:54:40|569.2|569.1|569.1|568.7|569.2|569.1|569.1|568.7|6935
1635425690000|2021-10-28 12:54:50|569||569||569||569||0
1635425700000|2021-10-28 12:55:00|568.9|568.6|568.8|568.6|568.9|568.6|568.8|568.5|244
1635425710000|2021-10-28 12:55:10|568.9|568.5|569|568.7|569|568.7|568.9|568.5|246
1635425720000|2021-10-28 12:55:20||568.6||568.6||568.6||568.6|0
1635425730000|2021-10-28 12:55:30|569.1|568.7|569.2|569|569.3|569|569|568.7|16880
1635425740000|2021-10-28 12:55:40||568.9||568.9||568.9||568.9|600
1635425750000|2021-10-28 12:55:50||569||568.9||569||568.9|0
1635425760000|2021-10-28 12:56:00|569.1|568.8|569.3|569|569.3|569.1|569.1|568.8|379
1635425770000|2021-10-28 12:56:10||569.1||569||569.1||569|0
1635425790000|2021-10-28 12:56:30|569.2|568.9|569|568.8|569.2|568.9|569|568.8|509
1635425800000|2021-10-28 12:56:40|569.1||569.1||569.1||569.1||0
1635425810000|2021-10-28 12:56:50|569.2|568.9|569.1|568.8|569.2|569|569|568.8|4154
1635425820000|2021-10-28 12:57:00|569|568.7|569|568.7|569|568.7|569|568.7|0
1635425840000|2021-10-28 12:57:20|569.1|568.8|569.1|568.8|569.1|568.8|569.1|568.8|0
1635425860000|2021-10-28 12:57:40||568.7||568.7||568.7||568.7|0
1635425870000|2021-10-28 12:57:50|569.2|568.8|569.3|569|569.3|569.1|569.2|568.8|1105
1635425880000|2021-10-28 12:58:00|569.4|569.1|569.6|569.2|569.6|569.2|569.4|569.1|674
1635425890000|2021-10-28 12:58:10||569.3||569.2||569.3||569.2|0
1635425900000|2021-10-28 12:58:20||569.3||569.3||569.3||569.2|0
1635425910000|2021-10-28 12:58:30|569.7|569.2|570.3|570.2|570.4|570.2|569.7|569.2|3117
1635425920000|2021-10-28 12:58:40|570.4|570.1|570.3|570.1|570.4|570.1|570.3|570.1|0
1635425930000|2021-10-28 12:58:50|570.2|570|570.3|570|570.3|570|570.2|570|230
1635425940000|2021-10-28 12:59:00|570.2||570.3||570.3||570.2||0
1635425960000|2021-10-28 12:59:20|570.2||570.3||570.3||570.2||0
1635425970000|2021-10-28 12:59:30|570.4|570.1|570.6|570.2|570.8|570.4|570.3|570.1|35080
1635425990000|2021-10-28 12:59:50|570.7|570.3|570.7|570.5|570.7|570.5|570.6|570.3|739
1635426000000|2021-10-28 13:00:00|570.6|570.4|570.7|570.4|570.7|570.4|570.6|570.3|1844
1635426010000|2021-10-28 13:00:10|570.6|570.3|570.5|570.2|570.6|570.3|570.5|570.2|350
1635426020000|2021-10-28 13:00:20|570.4|570.1|570.4|570.1|570.4|570.1|570.3|570.1|0
1635426030000|2021-10-28 13:00:30|570.3||570.4||570.4||570.3||0
1635426040000|2021-10-28 13:00:40|570.5|570.2|570.4|570.1|570.5|570.2|570.4|570.1|0
1635426050000|2021-10-28 13:00:50|570.5|570.2|570.4|570.1|570.7|570.3|570.4|570.1|11
1635426060000|2021-10-28 13:01:00|570.5|570.2|570.7|570.3|570.7|570.3|570.5|570.2|0
1635426070000|2021-10-28 13:01:10||570.4||570.4||570.5||570.3|0
1635426080000|2021-10-28 13:01:20|570.5|570.5|570.7|570.4|570.7|570.5|570.5|570.4|151
1635426090000|2021-10-28 13:01:30|570.8|570.5|570.8|570.5|570.8|570.5|570.8|570.4|0
1635426100000|2021-10-28 13:01:40|570.7||570.7||570.7||570.7||0
1635426110000|2021-10-28 13:01:50|570.6|570.4|570.5|570.2|570.7|570.5|570.4|570.2|643
1635426120000|2021-10-28 13:02:00|570.6|570.3|570.6|570.3|570.6|570.3|570.6|570.3|658
1635426130000|2021-10-28 13:02:10|570.7|570.4|570.8|570.4|570.8|570.4|570.6|570.4|0
1635426140000|2021-10-28 13:02:20|570.7|570.3|570.8|570.5|570.8|570.5|570.7|570.3|0
1635426150000|2021-10-28 13:02:30|570.9|570.6|571|570.8|571.3|571|570.9|570.6|73466
1635426160000|2021-10-28 13:02:40|570.9|570.7|571.3|571|571.3|571.1|570.9|570.7|11392
1635426170000|2021-10-28 13:02:50|571.2|570.9|571.2|570.9|571.2|571|571.1|570.9|1731
1635426180000|2021-10-28 13:03:00|571.3|571|571.3|571|571.3|571|571.3|571|0
1635426200000|2021-10-28 13:03:20|571.4|571.1|571.7|571.4|571.7|571.4|571.4|571.1|1155
1635426210000|2021-10-28 13:03:30||571.3||571.4||571.4||571.3|0
1635426220000|2021-10-28 13:03:40|571.8|571.5|571.9|571.6|571.9|571.6|571.8|571.5|0
1635426230000|2021-10-28 13:03:50|572|571.7|572.1|571.8|572.4|572|571.9|571.7|11455
1635426240000|2021-10-28 13:04:00|572|571.7|571.5|571.2|572|571.7|571.5|571.1|1161
1635426250000|2021-10-28 13:04:10|571.6|571.3|571.6|571.3|571.6|571.3|571.6|571.3|0
1635426260000|2021-10-28 13:04:20|571.5|571.2|571.5|571.3|571.6|571.3|571.4|571.1|400
1635426270000|2021-10-28 13:04:30|571.6|571.2|571.7|571.4|571.7|571.4|571.6|571.2|1
1635426290000|2021-10-28 13:04:50||571.3||571.3||571.4||571.2|0
1635426300000|2021-10-28 13:05:00|571.8|571.4|571.7|571.3|571.8|571.5|571.7|571.3|960
1635426310000|2021-10-28 13:05:10|571.6||571.6||571.6||571.5||0
1635426320000|2021-10-28 13:05:20|571.5|571.2|571.3|570.9|571.5|571.2|571.3|570.9|0
1635426330000|2021-10-28 13:05:30||571||571||571||571|0
1635426340000|2021-10-28 13:05:40|571.2||571.3||571.3||571.2||0
1635426360000|2021-10-28 13:06:00|571.2|571.1|571.1|570.8|571.2|571.1|571.1|570.7|0
1635426370000|2021-10-28 13:06:10|571|570.7|570.9|570.5|571|570.7|570.9|570.4|0
1635426380000|2021-10-28 13:06:20|571|570.6|570.7|570.4|571|570.7|570.6|570.4|11405
1635426390000|2021-10-28 13:06:30|570.8|570.7|570.7|570.4|570.8|570.7|570.6|570.4|6331
1635426400000|2021-10-28 13:06:40|570.8|570.7|570.7|570.5|570.8|570.7|570.6|570.4|5510
1635426410000|2021-10-28 13:06:50|570.8|570.6|570.8|570.5|570.8|570.6|570.8|570.5|400
1635426440000|2021-10-28 13:07:20|570.7|570.4|570.8|570.5|570.8|570.5|570.7|570.4|0
1635426450000|2021-10-28 13:07:30|570.7|570.4|570.3|570|570.7|570.4|570|569.9|30045
1635426470000|2021-10-28 13:07:50|570|569.9|570|569.7|570|569.9|570|569.7|994
1635426480000|2021-10-28 13:08:00|569.9|569.6|569.9|569.6|569.9|569.6|569.9|569.6|0
1635426490000|2021-10-28 13:08:10|569.5|569.4|569.9|569.7|569.9|569.7|569.5|569.4|19991
1635426500000|2021-10-28 13:08:20||569.6||569.6||569.6||569.6|80
1635426510000|2021-10-28 13:08:30|569.8|569.5|570|569.8|570|569.8|569.6|569.4|2112
1635426520000|2021-10-28 13:08:40|570.1|569.9|569.9|569.7|570.3|570.1|569.8|569.4|34809
1635426530000|2021-10-28 13:08:50|570|569.6|569.9|569.6|570|569.6|569.8|569.6|148
1635426540000|2021-10-28 13:09:00||569.7||569.7||569.7||569.7|0
1635426550000|2021-10-28 13:09:10|569.8|569.6|569.8|569.6|569.8|569.6|569.8|569.6|0
1635426560000|2021-10-28 13:09:20|569.7||569.8||569.8||569.7||0
1635426570000|2021-10-28 13:09:30|569.7|569.5|569.5|569.3|569.8|569.5|569.5|569.3|545
1635426580000|2021-10-28 13:09:40|569.6|569.2|569.5|569.2|569.6|569.2|569.4|569.2|1054
1635426590000|2021-10-28 13:09:50|569.4|569.1|569.3|569|569.4|569.1|569.2|568.9|1033
1635426600000|2021-10-28 13:10:00|569|568.9|569.5|569.3|569.5|569.3|569|568.9|19085
1635426610000|2021-10-28 13:10:10|569.4|569.2|569.6|569.3|569.6|569.3|569.4|569.2|1437
1635426620000|2021-10-28 13:10:20|569.5|569.2|569.4|569.1|569.5|569.2|569.4|569.1|15
1635426630000|2021-10-28 13:10:30|569.5|569.2|569.5|569.2|569.5|569.2|569.5|569.2|0
1635426650000|2021-10-28 13:10:50|569.6|569.3|569.7|569.4|569.7|569.4|569.6|569.3|0
1635426660000|2021-10-28 13:11:00|569.8|569.5|570|569.7|570|569.8|569.8|569.5|2492
1635426670000|2021-10-28 13:11:10|569.9|569.8|570|569.7|570|569.8|569.9|569.7|326
1635426680000|2021-10-28 13:11:20|569.5|569.4|569.9|569.7|570.1|569.8|569.5|569.3|52265
1635426690000|2021-10-28 13:11:30|570|569.8|570|569.7|570|569.8|570|569.7|0
1635426700000|2021-10-28 13:11:40|569.6|569.5|569.2|568.9|569.6|569.5|569.2|568.9|21084
1635426710000|2021-10-28 13:11:50|569.3|568.8|569.1|568.7|569.3|568.8|568.9|568.6|1818
1635426720000|2021-10-28 13:12:00|568.5|568.4|569.2|569|569.2|569|568.5|568.4|33049
1635426740000|2021-10-28 13:12:20|569.1|568.9|569.1|568.8|569.1|568.9|569|568.8|361
1635426760000|2021-10-28 13:12:40|569.2|568.9|569.1|568.9|569.2|568.9|569.1|568.8|520
1635426770000|2021-10-28 13:12:50|569.2|569|569.5|569.2|569.5|569.2|569.2|569|257
1635426780000|2021-10-28 13:13:00|569.6|569.3|570|569.7|570|569.8|569.6|569.3|2792
1635426790000|2021-10-28 13:13:10|569.9|569.6|569.9|569.6|569.9|569.6|569.9|569.6|0
1635426800000|2021-10-28 13:13:20|569.8|569.5|569.2|568.9|569.8|569.5|568.8|568.6|109728
1635426810000|2021-10-28 13:13:30|569.1||569.1||569.1||569.1||0
1635426820000|2021-10-28 13:13:40|569|568.8|569|568.7|569|568.8|569|568.7|2822
1635426840000|2021-10-28 13:14:00|568.9|568.6|568.6|568.3|568.9|568.6|568.6|568.3|500
1635426850000|2021-10-28 13:14:10|568.7|568.4|568.9|568.6|568.9|568.6|568.6|568.4|325
1635426860000|2021-10-28 13:14:20|568.8|568.7|568.8|568.5|568.8|568.7|568.8|568.5|0
1635426870000|2021-10-28 13:14:30|568.7||568.7||568.7||568.7||0
1635426880000|2021-10-28 13:14:40|568.8|568.6|569|568.7|569|568.7|568.8|568.6|200
1635426890000|2021-10-28 13:14:50|568.9|568.6|569|568.7|569.1|568.9|568.9|568.6|906
1635426900000|2021-10-28 13:15:00|569.1|568.6|569.2|568.9|569.2|568.9|569.1|568.6|89
1635426910000|2021-10-28 13:15:10|569.1|568.8|569.1|568.9|569.1|568.9|569.1|568.8|0
1635426920000|2021-10-28 13:15:20|569.2|569|569.2|569|569.2|569|569.2|569|86
1635426930000|2021-10-28 13:15:30||569.1||569||569.1||569|0
1635426940000|2021-10-28 13:15:40|569.3|569.1|569.3|569.2|569.3|569.2|569.3|569.1|915
1635426950000|2021-10-28 13:15:50|569|568.9|568.9|568.6|569|568.9|568.9|568.6|15427
1635426960000|2021-10-28 13:16:00|568.8|568.5|568.7|568.4|568.8|568.5|568.3|568.1|89049
1635426970000|2021-10-28 13:16:10|568.6||568.6||568.7||568.6||0
1635426980000|2021-10-28 13:16:20||568.3||568.3||568.3||568.3|0
1635426990000|2021-10-28 13:16:30|568.5||568.5||568.5||568.5||0
1635427000000|2021-10-28 13:16:40|568.4|568.2|568.4|568.2|568.4|568.2|568.3|568.2|572
1635427010000|2021-10-28 13:16:50|568.3|568.1|568.3|568.1|568.3|568.1|567.9|567.7|76851
1635427020000|2021-10-28 13:17:00|568.4|568.2|568.4|568.1|568.4|568.2|568.3|568.1|329
1635427030000|2021-10-28 13:17:10|568.3|568|568.3|568|568.3|568|568.2|568|2628
1635427040000|2021-10-28 13:17:20||568.1||568||568.1||568|0
1635427050000|2021-10-28 13:17:30||568.1||568||568.1||568|0
1635427060000|2021-10-28 13:17:40|568.2||568.2||568.2||568.2||0
1635427080000|2021-10-28 13:18:00|568.1|567.9|568.1|567.9|568.2|567.9|568.1|567.9|213
1635427090000|2021-10-28 13:18:10|568|567.8|567.9|567.6|568|567.8|567.9|567.6|676
1635427100000|2021-10-28 13:18:20|567.8|567.5|567.9|567.7|567.9|567.7|567.8|567.5|0
1635427110000|2021-10-28 13:18:30||567.6||567.6||567.6||567.6|0
1635427120000|2021-10-28 13:18:40|567.8|567.5|567.7|567.4|567.8|567.5|567.7|567.4|0
1635427130000|2021-10-28 13:18:50|567.6|567.3|567.6|567.3|567.7|567.4|567.6|567.2|0
1635427140000|2021-10-28 13:19:00||567.4||567.3||567.4||567.3|0
1635427150000|2021-10-28 13:19:10|567.5|567.2|567.4|567.1|567.5|567.3|567.3|567|1956
1635427160000|2021-10-28 13:19:20|567.3|567|567.2|567|567.3|567|567.2|567|0
1635427170000|2021-10-28 13:19:30|567.1|566.9|567.2|566.9|567.2|567|567|566.7|350
1635427180000|2021-10-28 13:19:40|567.3|567|567.4|567|567.4|567.2|567.3|567|89
1635427190000|2021-10-28 13:19:50||567.2||567.2||567.2||567.2|0
1635427200000|2021-10-28 13:20:00|567.3|567.1|567.1|566.8|567.3|567.1|567.1|566.8|20163
1635427210000|2021-10-28 13:20:10|567.2|566.9|567.3|567|567.3|567|567.2|566.9|0
1635427230000|2021-10-28 13:20:30|567.4|567.1|567.4|567.2|567.4|567.2|567.4|567.1|910
1635427240000|2021-10-28 13:20:40||567.3||567.2||567.3||567.2|232
1635427250000|2021-10-28 13:20:50||567.1||567.1||567.1||567.1|0
1635427260000|2021-10-28 13:21:00|567.3|567|567.1|566.8|567.3|567.1|567.1|566.8|237
1635427270000|2021-10-28 13:21:10|567.2|566.9|567.3|567|567.3|567|567.2|566.9|0
1635427280000|2021-10-28 13:21:20|567.4|567.1|567.3|567|567.4|567.1|567.3|567|405
1635427290000|2021-10-28 13:21:30|567.2|566.9|566.9|566.8|567.3|567|566.9|566.7|2067
1635427300000|2021-10-28 13:21:40|566.8|566.7|566.8|566.5|566.8|566.7|566.6|566.4|157
1635427310000|2021-10-28 13:21:50|566.7|566.4|566.7|566.4|566.7|566.5|566.7|566.4|0
1635427320000|2021-10-28 13:22:00|566.6||566.6||566.7||566.6||421
1635427330000|2021-10-28 13:22:10|566.5|566.5|566.7|566.5|566.7|566.5|566.2|566.1|18966
1635427340000|2021-10-28 13:22:20|566.8|566.3|566.6|566.3|566.8|566.5|566.5|566.3|452
1635427350000|2021-10-28 13:22:30|566.7|566.4|566.7|566.4|566.7|566.5|566.7|566.4|0
1635427360000|2021-10-28 13:22:40||566.5||566.5||566.5||566.5|0
1635427370000|2021-10-28 13:22:50|566.8|566.6|566.8|566.6|566.9|566.7|566.8|566.6|3417
1635427380000|2021-10-28 13:23:00|566.9||566.8||566.9||566.8||0
1635427400000|2021-10-28 13:23:20|566.9|566.7|567|566.7|567.1|566.8|566.9|566.7|1450
1635427410000|2021-10-28 13:23:30|566.9||566.9||566.9||566.9||0
1635427440000|2021-10-28 13:24:00|566.8|566.6|566.8|566.6|566.9|566.7|566.8|566.6|0
1635427450000|2021-10-28 13:24:10|566.7|566.5|566.7|566.4|566.7|566.5|566.5|566.3|16107
1635427460000|2021-10-28 13:24:20|566.8||566.8||566.8||566.8||0
1635427470000|2021-10-28 13:24:30|566.7||566.7||566.7||566.7||0
1635427480000|2021-10-28 13:24:40|566.8|566.5|567|566.6|567|566.7|566.7|566.5|1324
1635427490000|2021-10-28 13:24:50|567.1|566.7|567.1|566.8|567.1|566.8|567.1|566.7|0
1635427500000|2021-10-28 13:25:00|567.2|566.9|567.2|566.9|567.2|566.9|567.2|566.9|0
1635427510000|2021-10-28 13:25:10|567.1|566.8|566.5|566.2|567.1|566.8|566.5|566.2|0
1635427520000|2021-10-28 13:25:20|566.6|566.3|566.8|566.5|566.8|566.5|566.6|566.2|2949
1635427530000|2021-10-28 13:25:30|566.7||566.7||566.7||566.7||0
1635427540000|2021-10-28 13:25:40|566.8|566.4|566.5|566.2|566.8|566.4|566.4|566.2|1000
1635427550000|2021-10-28 13:25:50|566.4|566.1|566.9|566.7|566.9|566.7|566.4|566.1|7104
1635427560000|2021-10-28 13:26:00|567|566.8|567|566.7|567.1|566.8|566.8|566.6|2250
1635427570000|2021-10-28 13:26:10|567.1|566.8|567.3|567|567.3|567|567.1|566.8|600
1635427580000|2021-10-28 13:26:20|567.4|567.1|567.4|567.2|567.4|567.2|567.4|567|266
1635427590000|2021-10-28 13:26:30||567.1||567.1||567.1||567.1|0
1635427600000|2021-10-28 13:26:40||567.2||567.1||567.2||567.1|0
1635427620000|2021-10-28 13:27:00||567.2||567.2||567.2||567.2|0
1635427630000|2021-10-28 13:27:10|567.5|567.3|567.7|567.4|567.7|567.4|567.5|567.3|1445
1635427640000|2021-10-28 13:27:20|567.8|567.5|567.8|567.5|567.8|567.5|567.8|567.5|0
1635427650000|2021-10-28 13:27:30|567.7|567.4|567.8|567.6|567.8|567.6|567.6|567.4|5103
1635427660000|2021-10-28 13:27:40|567.9|567.7|567.7|567.5|568|567.8|567.7|567.5|2961
1635427670000|2021-10-28 13:27:50|567.8||567.7||567.8||567.7||0
1635427680000|2021-10-28 13:28:00|567.8|567.4|567|566.9|567.8|567.4|566.9|566.7|2705
1635427690000|2021-10-28 13:28:10|567.1|566.8|567.4|567.1|567.4|567.1|567|566.8|8296
1635427700000|2021-10-28 13:28:20|567.5|567.2|567.2|566.9|567.5|567.2|567.2|566.9|194
1635427710000|2021-10-28 13:28:30|567.3|567|567.4|567.1|567.4|567.1|567.3|567|8704
1635427720000|2021-10-28 13:28:40|567.5|567.2|567.5|567.2|567.5|567.2|567.5|567.2|0
1635427730000|2021-10-28 13:28:50|567.6|567.1|567.5|567.2|567.6|567.2|567.5|567.1|0
1635427740000|2021-10-28 13:29:00|567.4|567.3|567.7|567.3|567.7|567.3|567.4|567.3|0
1635427750000|2021-10-28 13:29:10|567.8|567.4|567.9|567.7|567.9|567.7|567.8|567.4|7288
1635427760000|2021-10-28 13:29:20|568|567.8|568.4|568.1|568.4|568.2|568|567.8|4690
1635427770000|2021-10-28 13:29:30|568.5|568.2|568.6|568.4|568.6|568.4|568.5|568.2|1718
1635427780000|2021-10-28 13:29:40|568.5|568.3|568.5|568.2|568.5|568.3|568.4|568.1|2896
1635427790000|2021-10-28 13:29:50|568.4|568.1|568.3|568|568.5|568.2|568.3|568|328
1635427800000|2021-10-28 13:30:00|568.2|567.9|568.2|567.9|568.3|568|567.9|567.7|1589
1635427810000|2021-10-28 13:30:10|568.1|567.8|568.1|567.8|568.1|567.8|568|567.8|987
1635427820000|2021-10-28 13:30:20|568.2|567.9|568.5|568.1|568.5|568.1|568.2|567.8|0
1635427830000|2021-10-28 13:30:30|568.4|568|567.6|567.4|568.4|568|567.6|567.1|779
1635427840000|2021-10-28 13:30:40|567.7|567.5|568.7|568.4|568.7|568.4|567.7|567.5|2913
1635427850000|2021-10-28 13:30:50|568.6|568.3|568.2|567.8|568.6|568.3|568.2|567.8|480
1635427860000|2021-10-28 13:31:00|568.3|567.9|568|567.7|568.3|568|568|567.7|0
1635427870000|2021-10-28 13:31:10|567.9|567.8|568.1|567.7|568.2|567.8|567.8|567.5|1734
1635427890000|2021-10-28 13:31:30|568|567.6|567.8|567.4|568|567.6|567.6|567.2|0
1635427900000|2021-10-28 13:31:40|567.9|567.5|567.4|567|567.9|567.6|567.4|567|1763
1635427910000|2021-10-28 13:31:50|567.3|566.9|567.3|567|567.3|567.1|567.1|566.7|2190
1635427920000|2021-10-28 13:32:00|567.2|566.9|566.7|566.5|567.3|567|566.7|566.5|23915
1635427930000|2021-10-28 13:32:10|566.6|566.6|567|566.8|567|566.8|566.6|566.3|940
1635427940000|2021-10-28 13:32:20|566.9|566.7|566.7|566.4|566.9|566.7|566.7|566.4|0
1635427960000|2021-10-28 13:32:40|566.6|566.2|566.7|566.3|566.8|566.3|566.5|566.2|1091
1635427970000|2021-10-28 13:32:50|566.8|566.4|566.9|566.7|567|566.9|566.8|566.4|17631
1635427980000|2021-10-28 13:33:00|566.8|566.6|566.4|566.2|566.8|566.6|566.4|566.1|848
1635427990000|2021-10-28 13:33:10|566.3|566.1|566.3|565.9|566.3|566.1|566.1|565.8|1485
1635428000000|2021-10-28 13:33:20|566.2|565.8|566|565.7|566.2|565.8|565.9|565.7|2910
1635428010000|2021-10-28 13:33:30|565.9|565.8|565.8|565.5|565.9|565.8|565.8|565.5|533
1635428020000|2021-10-28 13:33:40|565.7|565.4|565.5|565.2|565.7|565.6|565.5|565.1|5607
1635428030000|2021-10-28 13:33:50|565.6|565.1|565.6|565.3|565.7|565.4|565.3|565|30993
1635428040000|2021-10-28 13:34:00|565.7|565.4|565.7|565.3|565.9|565.6|565.7|565.3|11
1635428050000|2021-10-28 13:34:10|565.6|565.4|565.4|565.2|565.7|565.4|565.3|565.2|2061
1635428060000|2021-10-28 13:34:20|565.3|565|565.7|565.5|565.7|565.6|565.3|565|1671
1635428070000|2021-10-28 13:34:30|565.8|565.6|565.8|565.6|566|565.8|565.8|565.5|1404
1635428080000|2021-10-28 13:34:40|565.7|565.5|565.6|565.3|565.7|565.5|565.5|565.2|888
1635428090000|2021-10-28 13:34:50|565.7|565.4|565.7|565.3|566|565.6|565.7|565.3|180
1635428100000|2021-10-28 13:35:00|565.6|565.2|565.6|565.3|565.7|565.4|565.5|565.1|1655
1635428110000|2021-10-28 13:35:10|565.5|565.4|565.6|565.4|565.6|565.4|565.4|565.4|10580
1635428120000|2021-10-28 13:35:20|565.7|565.5|565.6|565.4|565.9|565.6|565.6|565.4|808
1635428130000|2021-10-28 13:35:30|565.7|565.3|565.5|565.3|565.7|565.4|565.5|565.3|350
1635428140000|2021-10-28 13:35:40|565.6|565.2|565.5|565.2|565.6|565.2|565.4|565.2|4129
1635428150000|2021-10-28 13:35:50|565.6|565.3|565.8|565.4|565.9|565.4|565.5|565.3|725
1635428160000|2021-10-28 13:36:00|565.7|565.3|565.1|564.8|565.8|565.3|564.9|564.6|12161
1635428170000|2021-10-28 13:36:10||564.9||564.8||564.9||564.8|0
1635428180000|2021-10-28 13:36:20|565.2|564.9|565.5|565.2|565.7|565.3|565.2|564.9|3436
1635428190000|2021-10-28 13:36:30|565.4|565.1|565.4|565.1|565.6|565.2|565.3|565.1|0
1635428200000|2021-10-28 13:36:40|565.5|565.2|565.4|565.1|565.5|565.2|565.3|565.1|900
1635428210000|2021-10-28 13:36:50|565.5|565.2|565.7|565.4|565.9|565.6|565.5|565.2|873
1635428220000|2021-10-28 13:37:00|565.6|565.3|565.3|565.1|565.6|565.3|565.3|565.1|0
1635428230000|2021-10-28 13:37:10|565.4||565.3||565.4||565.3||0
1635428240000|2021-10-28 13:37:20|565.2|565|564.7|564.3|565.2|565|564.5|564.2|1830
1635428250000|2021-10-28 13:37:30|564.6|564.2|564.9|564.7|564.9|564.7|564.5|564|1593
1635428260000|2021-10-28 13:37:40||564.6||564.7||564.7||564.6|0
1635428270000|2021-10-28 13:37:50||564.6||564.6||564.6||564.6|0
1635428280000|2021-10-28 13:38:00|565|564.7|565.6|565.1|565.6|565.1|565|564.7|1226
1635428290000|2021-10-28 13:38:10|565.5||565.5||565.5||565.5||0
1635428300000|2021-10-28 13:38:20|565.6||565.6||565.6||565.6||0
1635428310000|2021-10-28 13:38:30|565.5||565.5||565.5||565.5||37
1635428320000|2021-10-28 13:38:40|565.6|565.2|565.9|565.8|566.1|565.8|565.6|565.2|1741
1635428330000|2021-10-28 13:38:50|566|565.7|565.7|565.4|566|565.8|565.6|565.4|6416
1635428340000|2021-10-28 13:39:00|565.8|565.5|565.9|565.6|566|565.6|565.8|565.5|0
1635428350000|2021-10-28 13:39:10|565.8|565.5|565.8|565.4|565.8|565.5|565.4|565|3182
1635428360000|2021-10-28 13:39:20|565.7|565.5|565.7|565.4|566|565.6|565.7|565.4|2536
1635428370000|2021-10-28 13:39:30|565.6|565.2|565.1|564.8|565.6|565.2|565.1|564.8|4
1635428380000|2021-10-28 13:39:40|565.2|564.9|565.4|565.1|565.4|565.1|565.2|564.9|0
1635428390000|2021-10-28 13:39:50|565.5|565.2|565.3|564.9|565.6|565.3|565.3|564.9|0
1635428400000|2021-10-28 13:40:00|565.2|565|565.6|565.3|565.6|565.4|565.2|565|335
1635428410000|2021-10-28 13:40:10|565.7|565.4|565.7|565.4|565.9|565.5|565.7|565.4|0
1635428420000|2021-10-28 13:40:20|565.6|565.3|565.7|565.3|565.7|565.3|565.6|565.3|0
1635428430000|2021-10-28 13:40:30|565.8|565.4|565.6|565.3|565.8|565.4|565.6|565.3|0
1635428440000|2021-10-28 13:40:40|565.5|565.2|565.1|564.7|565.5|565.2|564.9|564.6|6313
1635428450000|2021-10-28 13:40:50|565|564.8|565.1|564.8|565.2|564.8|565|564.8|0
1635428460000|2021-10-28 13:41:00|565|564.7|565|564.7|565|564.8|564.9|564.7|1207
1635428470000|2021-10-28 13:41:10|564.9|564.6|564.8|564.4|564.9|564.6|564.6|564.3|469
1635428480000|2021-10-28 13:41:20|564.7|564.3|564.5|564.3|564.7|564.3|564.3|564.1|9501
1635428490000|2021-10-28 13:41:30|564.4||564.5||564.5||564.4||0
1635428500000|2021-10-28 13:41:40|564.6|564.4|565|564.6|565|564.6|564.6|564.4|1719
1635428510000|2021-10-28 13:41:50|564.9|564.5|564.8|564.4|564.9|564.5|564.5|564.3|411
1635428520000|2021-10-28 13:42:00|564.7|564.3|564.8|564.5|564.8|564.6|564.4|564.3|21452
1635428530000|2021-10-28 13:42:10|564.7|564.4|564.4|564.1|564.7|564.4|564.4|564.1|1274
1635428540000|2021-10-28 13:42:20|564.3|564|564.6|564.4|564.7|564.6|564|563.8|52895
1635428550000|2021-10-28 13:42:30|564.5|564.3|564.1|564|564.9|564.5|564|563.6|28488
1635428560000|2021-10-28 13:42:40|564.2|563.9|564|563.8|564.2|563.9|564|563.8|2164
1635428570000|2021-10-28 13:42:50|563.8|563.7|563.6|563.3|563.8|563.7|563.6|563.2|13451
1635428580000|2021-10-28 13:43:00|563.5|563.2|563.3|563.1|563.5|563.2|562.9|562.6|64931
1635428590000|2021-10-28 13:43:10|563.2|563|563.7|563.4|563.7|563.4|563.2|563|1400
1635428600000|2021-10-28 13:43:20|563.6|563.5|563.7|563.4|563.9|563.5|563.6|563.4|0
1635428610000|2021-10-28 13:43:30|563.8|563.5|563.8|563.6|563.8|563.6|563.8|563.5|0
1635428620000|2021-10-28 13:43:40|564|563.7|564.1|563.7|564.1|563.7|563.9|563.6|1140
1635428630000|2021-10-28 13:43:50|564.2|563.8|564.6|564.3|564.6|564.3|564.1|563.8|0
1635428640000|2021-10-28 13:44:00|564.7|564.4|564.6|564.3|564.8|564.4|564.4|564.1|0
1635428650000|2021-10-28 13:44:10|564.7|564.4|564.3|564.2|564.7|564.4|564|563.7|52804
1635428660000|2021-10-28 13:44:20|564.5|564.3|564.7|564.3|564.7|564.3|564.5|564.3|0
1635428690000|2021-10-28 13:44:50|564.8|564.4|564.8|564.4|564.9|564.5|564.8|564.4|0
1635428700000|2021-10-28 13:45:00|564.7|564.5|564.7|564.4|564.7|564.5|564.7|564.4|1000
1635428710000|2021-10-28 13:45:10|564.6|564.5|564.5|564.2|564.6|564.5|564.4|564.2|8209
1635428720000|2021-10-28 13:45:20|564.4|564.1|564.2|563.9|564.4|564.1|564.2|563.9|5503
1635428730000|2021-10-28 13:45:30|564.1|564|564.4|564|564.4|564|564.1|564|55
1635428740000|2021-10-28 13:45:40|564.5|564.2|564.7|564.5|564.7|564.5|564.5|564.2|2101
1635428750000|2021-10-28 13:45:50|564.8||564.7||564.8||564.6||0
1635428760000|2021-10-28 13:46:00|564.8||564.8||564.8||564.7||0
1635428770000|2021-10-28 13:46:10|564.7||564.8||564.8||564.7||0
1635428780000|2021-10-28 13:46:20|564.7|564.3|564.1|563.8|564.7|564.3|564|563.7|1560
1635428790000|2021-10-28 13:46:30|564.2|563.9|564.3|564|564.3|564.1|564.1|563.8|0
1635428810000|2021-10-28 13:46:50|564.2|563.9|564.3|564|564.3|564|564|563.9|0
1635428820000|2021-10-28 13:47:00|564.2|564.2|564.3|564|564.3|564.2|564.2|564|601
1635428830000|2021-10-28 13:47:10|564.4|564.1|564.5|564.3|564.6|564.3|564.4|564.1|1755
1635428840000|2021-10-28 13:47:20|564.4|564.2|564.3|564|564.4|564.2|564.2|564|608
1635428850000|2021-10-28 13:47:30|564.4|564.1|564.4|564|564.4|564.1|564.4|564|0
1635428860000|2021-10-28 13:47:40|564.3|563.9|564.1|563.8|564.3|563.9|564|563.7|10530
1635428870000|2021-10-28 13:47:50|564.2|563.9|564.3|564|564.3|564.1|564.2|563.9|306
1635428880000|2021-10-28 13:48:00|564.4|563.9|564.2|563.9|564.4|563.9|564.2|563.9|0
1635428890000|2021-10-28 13:48:10|564.3||564.3||564.3||564.3||0
1635428900000|2021-10-28 13:48:20|564.4|564|564.3|563.9|564.4|564.2|564.3|563.9|995
1635428910000|2021-10-28 13:48:30|564.4|564|564.6|564.1|564.6|564.2|564.4|564|83
1635428920000|2021-10-28 13:48:40|564.7|564.2|564.7|564.5|564.7|564.6|564.7|564.2|1838
1635428930000|2021-10-28 13:48:50|564.8|564.6|565|564.6|565|564.7|564.7|564.5|923
1635428940000|2021-10-28 13:49:00||564.7||564.7||564.7||564.7|10000
1635428950000|2021-10-28 13:49:10||564.6||564.9||564.9||564.6|12586
1635428960000|2021-10-28 13:49:20|565.2|565|565.5|565.2|565.6|565.4|565.2|565|36090
1635428970000|2021-10-28 13:49:30|565.4||565.4||565.5||565.4||0
1635428980000|2021-10-28 13:49:40|565.3|565.1|565.4|565.2|565.4|565.2|565.2|564.9|369
1635428990000|2021-10-28 13:49:50|565.5||565.5||565.5||565.5||0
1635429000000|2021-10-28 13:50:00|565.6|565.3|565.8|565.5|565.9|565.6|565.6|565.3|3293
1635429010000|2021-10-28 13:50:10|565.9|565.6|566.2|565.9|566.2|565.9|565.9|565.6|1343
1635429020000|2021-10-28 13:50:20|566.4|566|566.2|566|566.4|566.2|566|565.9|20000
1635429030000|2021-10-28 13:50:30|566.1|565.8|566.1|565.8|566.1|565.8|566|565.6|873
1635429040000|2021-10-28 13:50:40|566|565.6|566.1|565.7|566.1|565.8|565.8|565.5|642
1635429050000|2021-10-28 13:50:50|566.2|565.8|566.5|566|566.6|566.4|566.2|565.8|9624
1635429060000|2021-10-28 13:51:00||566.2||566.2||566.2||566.2|0
1635429070000|2021-10-28 13:51:10||566.3||566.2||566.3||566.2|0
1635429080000|2021-10-28 13:51:20|566.6||566.4||566.6||566.4||0
1635429100000|2021-10-28 13:51:40|566.3|566|566.2|566|566.3|566|566.2|565.9|645
1635429110000|2021-10-28 13:51:50|566.1|565.8|566.2|565.9|566.3|566|566|565.7|557
1635429120000|2021-10-28 13:52:00|566.3|566|566.2|565.9|566.3|566.1|566.2|565.9|3594
1635429130000|2021-10-28 13:52:10|566.1|566|566|565.7|566.3|566|565.9|565.7|1354
1635429140000|2021-10-28 13:52:20|566.1|565.8|566|565.7|566.1|565.8|565.9|565.7|0
1635429150000|2021-10-28 13:52:30||565.8||565.8||565.8||565.8|0
1635429170000|2021-10-28 13:52:50|566.1|565.9|566.2|565.9|566.2|566|566.1|565.9|462
1635429190000|2021-10-28 13:53:10|566.1||566.2||566.2||566.1||0
1635429200000|2021-10-28 13:53:20|566.3|566|566.5|566.2|566.5|566.3|566.3|566|765
1635429210000|2021-10-28 13:53:30|566.6|566.3|566.7|566.4|566.8|566.5|566.6|566.2|0
1635429220000|2021-10-28 13:53:40|566.8|566.5|566.8|566.5|566.9|566.6|566.8|566.5|3000
1635429230000|2021-10-28 13:53:50|566.9|566.6|566.8|566.6|567|566.8|566.8|566.6|1339
1635429260000|2021-10-28 13:54:20|566.9|566.7|567.1|566.7|567.1|566.8|566.9|566.7|322
1635429270000|2021-10-28 13:54:30|567.2|566.8|567.6|567.3|567.6|567.4|567.2|566.8|5240
1635429280000|2021-10-28 13:54:40|567.5|567.2|567.6|567.3|567.6|567.4|567.5|567.2|3428
1635429290000|2021-10-28 13:54:50||567.4||567.3||567.4||567.3|0
1635429300000|2021-10-28 13:55:00|567.7|567.4|567.8|567.4|567.8|567.5|567.7|567.4|0
1635429310000|2021-10-28 13:55:10|567.9|567.5|568|567.6|568|567.6|567.9|567.5|0
1635429320000|2021-10-28 13:55:20||567.7||567.7||567.8||567.7|0
1635429330000|2021-10-28 13:55:30|567.9|567.8|567.8|567.5|567.9|567.8|567.7|567.5|276
1635429340000|2021-10-28 13:55:40|567.9|567.6|567.8|567.5|567.9|567.6|567.8|567.5|0
1635429350000|2021-10-28 13:55:50|567.7|567.6|567.3|567|567.9|567.6|567.3|566.9|1629
1635429360000|2021-10-28 13:56:00|567.4|567.1|567.8|567.5|568.1|567.8|567.4|567|3426
1635429370000|2021-10-28 13:56:10|567.9|567.6|567.8|567.4|568|567.8|567.8|567.4|3725
1635429390000|2021-10-28 13:56:30|567.9|567.5|568.1|567.8|568.1|567.8|567.8|567.4|0
1635429400000|2021-10-28 13:56:40|568.2|567.7|568.2|567.8|568.2|567.8|568.2|567.7|0
1635429410000|2021-10-28 13:56:50|568.3|567.9|568.5|568.2|568.5|568.2|568.2|567.8|1006
1635429420000|2021-10-28 13:57:00|568|567.9|568.6|568.4|568.7|568.5|568|567.9|79052
1635429430000|2021-10-28 13:57:10|568.5|568.2|568.1|567.7|568.5|568.3|568|567.6|3637
1635429440000|2021-10-28 13:57:20|568|567.8|568.1|567.6|568.1|567.8|567.7|567.2|51198
1635429450000|2021-10-28 13:57:30|567.5|567.7|568|567.7|568.1|567.7|567.5|567.4|47484
1635429460000|2021-10-28 13:57:40|567.9||568||568||567.9||0
1635429470000|2021-10-28 13:57:50|568.1|567.8|568|567.7|568.2|567.8|567.6|567.3|50800
1635429480000|2021-10-28 13:58:00|568.2|567.8|567.9|567.5|568.3|567.8|567.9|567.5|4700
1635429500000|2021-10-28 13:58:20|568|567.6|568.4|568.1|568.4|568.1|568|567.6|2807
1635429510000|2021-10-28 13:58:30|568.1|568|568.1|567.9|568.1|568|568.1|567.9|706
1635429520000|2021-10-28 13:58:40|568|568|568.1|567.9|568.1|568|568|567.9|2000
1635429530000|2021-10-28 13:58:50|568|567.8|568|567.7|568|567.8|568|567.7|59
1635429550000|2021-10-28 13:59:10|567.9|567.6|567.9|567.6|567.9|567.6|567.9|567.6|0
1635429560000|2021-10-28 13:59:20|567.8||567.9||567.9||567.8||0
1635429570000|2021-10-28 13:59:30|567.8|567.5|567.8|567.6|567.8|567.6|567.6|567.3|3656
1635429580000|2021-10-28 13:59:40|567.9||567.8||567.9||567.8||20
1635429590000|2021-10-28 13:59:50|567.9||567.9||567.9||567.9||0
1635429600000|2021-10-28 14:00:00|567.8|567.5|567.7|567.5|567.8|567.6|567.6|567.3|578
1635429610000|2021-10-28 14:00:10|567.6|567.4|567.7|567.4|567.7|567.5|567.6|567.4|0
1635429620000|2021-10-28 14:00:20|567.6|567.3|567.4|567|567.6|567.3|567.2|566.9|2055
1635429630000|2021-10-28 14:00:30|567.5|567.1|567.5|567.2|567.5|567.2|567.5|567.1|0
1635429640000|2021-10-28 14:00:40|567.6||567.7||567.7||567.6||500
1635429650000|2021-10-28 14:00:50|567.6||567.6||567.6||567.6||0
1635429660000|2021-10-28 14:01:00|567.7|567.3|567.8|567.4|567.9|567.5|567.7|567.3|814
1635429670000|2021-10-28 14:01:10|567.7|567.5|567.8|567.5|567.8|567.5|567.6|567.5|1160
1635429680000|2021-10-28 14:01:20|567.7|567.4|567.7|567.4|567.7|567.5|567.7|567.4|1
1635429690000|2021-10-28 14:01:30|567.8|567.5|567.8|567.5|567.8|567.5|567.8|567.5|539
1635429700000|2021-10-28 14:01:40|567.7|567.4|567.5|567.1|567.7|567.4|567.5|567.1|1558
1635429710000|2021-10-28 14:01:50|567.4|566.9|566.8|566.5|567.4|566.9|566.8|566.5|9773
1635429720000|2021-10-28 14:02:00|566.7|566.4|566.9|566.5|566.9|566.7|566.7|566.4|400
1635429730000|2021-10-28 14:02:10|566.8|566.4|566.8|566.5|566.8|566.5|566.8|566.4|0
1635429740000|2021-10-28 14:02:20|566.7|566.4|566.8|566.5|566.8|566.5|566.7|566.4|305
1635429760000|2021-10-28 14:02:40|566.9|566.6|567.1|566.8|567.3|566.9|566.9|566.6|2236
1635429770000|2021-10-28 14:02:50|567|566.7|566.7|566.5|567|566.7|566.7|566.5|1446
1635429780000|2021-10-28 14:03:00|566.8|566.6|566.7|566.5|566.8|566.6|566.7|566.5|0
1635429790000|2021-10-28 14:03:10|566.8|566.6|567|566.7|567|566.8|566.8|566.6|6
1635429800000|2021-10-28 14:03:20|566.9|566.6|567.1|566.6|567.1|566.6|566.9|566.6|16
1635429810000|2021-10-28 14:03:30|567|566.7|567|566.7|567|566.8|567|566.7|350
1635429820000|2021-10-28 14:03:40|566.6|566.5|566.3|566|566.6|566.5|566.3|565.9|16337
1635429830000|2021-10-28 14:03:50|566.4|565.9|566.4|566.1|566.4|566.2|566.4|565.9|931
1635429840000|2021-10-28 14:04:00|566|565.9|566.2|566|566.2|566|566|565.7|18398
1635429850000|2021-10-28 14:04:10|566.1|565.9|566.2|565.9|566.2|565.9|566.1|565.8|930
1635429860000|2021-10-28 14:04:20|566.1|565.8|565.6|565.3|566.1|565.8|565.6|565.3|821
1635429870000|2021-10-28 14:04:30|565.7|565.4|565.9|565.8|565.9|565.8|565.7|565.4|438
1635429880000|2021-10-28 14:04:40|566|565.6|565.9|565.7|566|565.7|565.9|565.6|2255
1635429890000|2021-10-28 14:04:50|565.7|565.6|565|564.8|565.7|565.6|565|564.7|17569
1635429900000|2021-10-28 14:05:00||564.6||564.8||564.9||564.6|17825
1635429910000|2021-10-28 14:05:10|564.9||564.9||565||564.9||100
1635429920000|2021-10-28 14:05:20|564.8|564.6|564.9|564.7|564.9|564.7|564.8|564.6|2381
1635429950000|2021-10-28 14:05:50|564.8|564.6|564.9|564.6|564.9|564.6|564.7|564.6|3282
1635429960000|2021-10-28 14:06:00||564.7||564.6||564.7||564.6|350
1635429970000|2021-10-28 14:06:10|565|564.7|565.2|565|565.4|565.1|565|564.7|23994
1635429980000|2021-10-28 14:06:20|565.1|564.9|565.4|565.1|565.4|565.1|565.1|564.8|2394
1635429990000|2021-10-28 14:06:30|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.2|449
1635430000000|2021-10-28 14:06:40|565.4|565.1|565.3|565|565.4|565.1|565.2|565|1514
1635430010000|2021-10-28 14:06:50|565.2|565.1|565.2|564.9|565.3|565.1|565.2|564.9|1313
1635430020000|2021-10-28 14:07:00|565.1|564.8|564.5|564.2|565.1|564.8|564.5|564.2|1776
1635430030000|2021-10-28 14:07:10|564.6|564.3|564.6|564.3|564.6|564.3|564.6|564.2|0
1635430040000|2021-10-28 14:07:20|564.5|564.2|564.4|564.1|564.5|564.2|564.4|564|0
1635430050000|2021-10-28 14:07:30|564.3|564|564.3|564|564.3|564|564.3|564|0
1635430060000|2021-10-28 14:07:40|564.2|563.9|564.1|563.8|564.2|563.9|564.1|563.8|100
1635430070000|2021-10-28 14:07:50|564.2|563.9|564.2|563.9|564.2|564|564.2|563.9|105
1635430080000|2021-10-28 14:08:00|564.1|563.8|564|563.7|564.2|563.9|564|563.7|142
1635430090000|2021-10-28 14:08:10||563.8||563.8||563.8||563.7|0
1635430100000|2021-10-28 14:08:20|564.1|563.9|564.2|563.9|564.2|563.9|564.1|563.9|4
1635430110000|2021-10-28 14:08:30|564.1|563.8|564.1|563.8|564.1|563.8|564.1|563.8|0
1635430130000|2021-10-28 14:08:50|564|564|564.1|563.8|564.2|564|564|563.8|4103
1635430140000|2021-10-28 14:09:00|564|563.7|564|563.8|564|563.8|563.9|563.5|1568
1635430150000|2021-10-28 14:09:10|564.1|563.9|564.1|563.8|564.1|563.9|564.1|563.8|923
1635430160000|2021-10-28 14:09:20|564.2|563.9|564.2|563.9|564.2|564.1|564.2|563.9|375
1635430170000|2021-10-28 14:09:30|564.3|564|564.2|563.9|564.4|564.1|564.2|563.9|1835
1635430180000|2021-10-28 14:09:40|564.3|564|564.7|564.4|564.7|564.4|564.3|564|3249
1635430190000|2021-10-28 14:09:50|564.6|564.3|564.4|564.2|564.6|564.3|564.4|564.1|558
1635430200000|2021-10-28 14:10:00|564.5|564.3|565.2|564.8|565.2|564.8|564.5|564.3|1530
1635430220000|2021-10-28 14:10:20|565.1||565.1||565.1||565.1||0
1635430230000|2021-10-28 14:10:30|565|564.7|564.8|564.6|565|564.7|564.7|564.5|500
1635430240000|2021-10-28 14:10:40|564.7|564.5|564.7|564.4|564.7|564.5|564.6|564.4|2682
1635430250000|2021-10-28 14:10:50|564.6||564.6||564.7||564.6||0
1635430260000|2021-10-28 14:11:00|564.5|564.3|564.4|564.1|564.5|564.3|564.4|564.1|440
1635430270000|2021-10-28 14:11:10|564.5|564.2|564.5|564.2|564.5|564.2|564.5|564.1|1345
1635430280000|2021-10-28 14:11:20|564.4|564.1|564.3|564|564.4|564.1|564.2|563.9|0
1635430290000|2021-10-28 14:11:30|564.2|563.9|564.1|563.8|564.2|563.9|564.1|563.7|250
1635430300000|2021-10-28 14:11:40|564.2|564.1|564.1|563.7|564.2|564.1|563.9|563.7|9335
1635430310000|2021-10-28 14:11:50|564||564||564||564||0
1635430320000|2021-10-28 14:12:00|563.9|563.8|564.5|564.2|564.5|564.2|563.9|563.8|1290
1635430330000|2021-10-28 14:12:10|564|564.3|563.5|563.1|564|564.3|563.5|563|12924
1635430340000|2021-10-28 14:12:20|563.4|563|562.9|562.6|563.4|563|562.9|562.6|2477
1635430350000|2021-10-28 14:12:30|563|562.9|563.3|563.1|563.4|563.2|562.9|562.6|48240
1635430360000|2021-10-28 14:12:40|563.4|563.2|563.4|563.2|563.4|563.2|563.3|563.2|331
1635430370000|2021-10-28 14:12:50|563.3|563.1|563.4|563.1|563.4|563.1|563.2|563.1|787
1635430380000|2021-10-28 14:13:00|563.3|563.2|563.5|563.2|563.5|563.3|563.3|563.2|830
1635430390000|2021-10-28 14:13:10|563.4||563.5||563.5||563.4||0
1635430400000|2021-10-28 14:13:20|563.4||563.5||563.5||563.4||0
1635430410000|2021-10-28 14:13:30|563.6|563.3|564|563.7|564.1|563.7|563.6|563.3|67
1635430420000|2021-10-28 14:13:40|564.1|563.8|564.2|563.9|564.2|563.9|564|563.7|4
1635430430000|2021-10-28 14:13:50|564.1||564.1||564.1||564.1||0
1635430440000|2021-10-28 14:14:00|564|563.8|563.9|563.7|564|563.8|563.9|563.7|1460
1635430460000|2021-10-28 14:14:20|563.8|563.6|563.7|563.5|563.8|563.6|563.7|563.5|1449
1635430470000|2021-10-28 14:14:30|563.8||563.8||563.8||563.8||0
1635430480000|2021-10-28 14:14:40|563.7|563.6|563.8|563.5|563.9|563.6|563.7|563.5|679
1635430490000|2021-10-28 14:14:50|563.9|563.6|563.8|563.5|563.9|563.6|563.8|563.5|335
1635430500000|2021-10-28 14:15:00|563.9|563.6|564|563.6|564|563.6|563.9|563.6|0
1635430510000|2021-10-28 14:15:10|564.2|563.7|564.6|564.3|564.6|564.3|564.2|563.7|17021
1635430520000|2021-10-28 14:15:20|564.5|564.4|564.7|564.4|564.7|564.4|564.5|564.2|620
1635430530000|2021-10-28 14:15:30|564.6|564.3|564.7|564.4|564.7|564.4|564.5|564.3|1116
1635430540000|2021-10-28 14:15:40|564.6|564.3|564.7|564.4|564.7|564.4|564.5|564.3|813
1635430550000|2021-10-28 14:15:50|564.8|564.5|564.8|564.6|564.8|564.7|564.8|564.5|372
1635430560000|2021-10-28 14:16:00|564.9|564.7|565.3|565|565.3|565|564.9|564.7|3202
1635430570000|2021-10-28 14:16:10|565.2|564.9|565.2|564.9|565.2|565|565.1|564.9|2902
1635430580000|2021-10-28 14:16:20|565.3|565|565.2|564.9|565.3|565|565|564.8|3832
1635430590000|2021-10-28 14:16:30|565.3|565|565.4|565.1|565.5|565.1|565.2|564.9|1000
1635430600000|2021-10-28 14:16:40|565.3|565|565.4|565.1|565.4|565.1|565.3|565|0
1635430610000|2021-10-28 14:16:50|565.5|565.2|565.5|565.2|565.5|565.2|565.4|565.1|334
1635430620000|2021-10-28 14:17:00|565.4|565.1|565.6|565.3|565.7|565.3|565.4|565.1|0
1635430630000|2021-10-28 14:17:10|565.7|565.2|566|565.7|566.1|565.8|565.7|565.2|239
1635430650000|2021-10-28 14:17:30|565.9|565.6|565.9|565.6|565.9|565.6|565.7|565.5|1049
1635430660000|2021-10-28 14:17:40|565.8|565.5|565.6|565.3|565.9|565.5|565.5|565.3|1231
1635430670000|2021-10-28 14:17:50|565.7|565.4|565.6|565.3|565.7|565.4|565.6|565.3|600
1635430680000|2021-10-28 14:18:00|565.7|565.4|566|565.6|566|565.6|565.7|565.4|0
1635430690000|2021-10-28 14:18:10|566.1|565.7|566|565.8|566.1|565.8|566|565.7|0
1635430700000|2021-10-28 14:18:20|566.1|565.9|566|565.8|566.1|565.9|566|565.8|355
1635430710000|2021-10-28 14:18:30|566.1|565.7|565.6|565.4|566.1|565.7|565.6|565.4|2789
1635430720000|2021-10-28 14:18:40|565.7||565.7||565.7||565.7||0
1635430730000|2021-10-28 14:18:50|565.6|565.2|565.4|565.1|565.6|565.2|565.4|565.1|653
1635430750000|2021-10-28 14:19:10|565.5||565.5||565.5||565.5||0
1635430760000|2021-10-28 14:19:20|565.4||565.4||565.4||565.3||0
1635430770000|2021-10-28 14:19:30|565.3||565.4||565.4||565.3||0
1635430780000|2021-10-28 14:19:40|565.3|565|565.3|565|565.4|565|565.2|565|1327
1635430800000|2021-10-28 14:20:00|565.2|564.9|564.9|564.7|565.2|564.9|564.9|564.7|1370
1635430810000|2021-10-28 14:20:10|565|564.8|565.4|565.1|565.4|565.1|565|564.8|1482
1635430820000|2021-10-28 14:20:20|565.5|564.9|565.2|564.8|565.5|565.1|565|564.7|19746
1635430830000|2021-10-28 14:20:30|565.1|564.9|565|564.7|565.1|564.9|565|564.6|1608
1635430840000|2021-10-28 14:20:40|565.1|564.8|565.1|564.8|565.1|564.9|565|564.8|1866
1635430850000|2021-10-28 14:20:50|565.2|564.9|565.2|564.9|565.3|565|565.1|564.8|1362
1635430860000|2021-10-28 14:21:00|565.1|564.8|565|564.7|565.1|564.8|564.8|564.4|2175
1635430870000|2021-10-28 14:21:10|565.1|564.8|565.2|564.9|565.3|564.9|565.1|564.7|0
1635430880000|2021-10-28 14:21:20||564.8||564.8||564.9||564.8|0
1635430890000|2021-10-28 14:21:30|565.3|564.9|565.4|564.9|565.4|564.9|565.3|564.9|0
1635430920000|2021-10-28 14:22:00|565.5|565|565.6|565.3|565.6|565.3|565.5|565|1228
1635430930000|2021-10-28 14:22:10|565.7|565.4|565.8|565.4|565.9|565.5|565.7|565.4|800
1635430950000|2021-10-28 14:22:30|565.9|565.5|566.2|565.8|566.3|565.8|565.9|565.5|0
1635430960000|2021-10-28 14:22:40|566.3|565.9|566.3|566|566.3|566.1|566.2|565.9|643
1635430980000|2021-10-28 14:23:00|566.2||566.3||566.3||566.2||0
1635430990000|2021-10-28 14:23:10|566.2||566.3||566.3||566.2||0
1635431000000|2021-10-28 14:23:20|566.4|566.1|566.7|566.3|566.7|566.3|566.4|566.1|994
1635431010000|2021-10-28 14:23:30|566.8|566.4|566.8|566.6|566.9|566.7|566.8|566.4|0
1635431020000|2021-10-28 14:23:40|566.7|566.5|566.7|566.5|566.8|566.5|566.7|566.5|511
1635431030000|2021-10-28 14:23:50|566.6|566.4|566.3|566|566.6|566.4|566.3|565.9|768
1635431040000|2021-10-28 14:24:00|566.2|565.9|566.2|565.8|566.2|565.9|566.1|565.8|0
1635431050000|2021-10-28 14:24:10|566.1|565.9|566.3|566|566.3|566|565.9|565.9|621
1635431060000|2021-10-28 14:24:20|566.4|566.1|566.6|566.2|566.6|566.2|566.4|566.1|0
1635431070000|2021-10-28 14:24:30|566.7|566.3|566.7|566.4|566.7|566.4|566.7|566.2|0
1635431080000|2021-10-28 14:24:40|566.6|566.3|566.4|566.3|566.7|566.4|566.4|566.3|0
1635431100000|2021-10-28 14:25:00|566.6|566.2|566.3|566|566.6|566.2|566.2|565.9|1586
1635431110000|2021-10-28 14:25:10|566.4|566.1|566.4|566.1|566.7|566.6|566.3|566.1|12555
1635431120000|2021-10-28 14:25:20|566.5|566.2|566.6|566.3|566.6|566.3|566.5|566.2|332
1635431130000|2021-10-28 14:25:30|566.7|566.4|566.7|566.4|566.8|566.4|566.6|566.3|0
1635431140000|2021-10-28 14:25:40|566.6|566.3|566.2|565.9|566.6|566.3|566.2|565.9|1876
1635431150000|2021-10-28 14:25:50|566.1|566|566.4|566.1|566.4|566.1|566.1|566|0
1635431160000|2021-10-28 14:26:00|566.5|566.2|566.8|566.5|566.9|566.6|566.5|566.2|819
1635431170000|2021-10-28 14:26:10|566.9|566.6|567|566.7|567|566.7|566.9|566.6|0
1635431180000|2021-10-28 14:26:20|567.2|566.8|567.3|566.9|567.4|567.2|567|566.8|4937
1635431190000|2021-10-28 14:26:30|567.2|567|567.3|567|567.3|567|567.2|567|0
1635431200000|2021-10-28 14:26:40|567.2|566.9|567.6|567.3|567.6|567.3|567.2|566.9|9346
1635431210000|2021-10-28 14:26:50|567.7|567.4|567.4|567.1|567.7|567.5|567.3|567.1|3336
1635431220000|2021-10-28 14:27:00|567.3|567|567.3|567.1|567.3|567.2|567.2|566.9|251
1635431230000|2021-10-28 14:27:10|567.4|567|567.6|567.3|567.6|567.3|567.4|567|3
1635431240000|2021-10-28 14:27:20|567.7|567.4|567.8|567.5|567.8|567.5|567.7|567.4|0
1635431250000|2021-10-28 14:27:30|567.7|567.4|567.6|567.4|567.7|567.4|567.6|567.4|420
1635431260000|2021-10-28 14:27:40|567.7|567.5|567.7|567.5|567.7|567.5|567.7|567.5|0
1635431270000|2021-10-28 14:27:50||567.4||567.5||567.5||567.4|397
1635431280000|2021-10-28 14:28:00|567.8|567.6|568.1|567.7|568.1|567.7|567.8|567.6|594
1635431290000|2021-10-28 14:28:10|568.2|567.8|568.2|567.9|568.3|567.9|568.1|567.7|0
1635431300000|2021-10-28 14:28:20|568.3|568|568.5|568.1|568.5|568.1|568.2|568|1801
1635431310000|2021-10-28 14:28:30|568.6|568.2|568.7|568.3|568.7|568.4|568.5|568.2|1185
1635431320000|2021-10-28 14:28:40|568.6|568.2|568.4|568.2|568.6|568.2|568.4|568.2|1110
1635431330000|2021-10-28 14:28:50|568.3|568.1|568.3|568|568.3|568.1|568.2|568|1553
1635431340000|2021-10-28 14:29:00|568.2||568.3||568.3||568.2||0
1635431350000|2021-10-28 14:29:10|568.4|568.1|568.6|568.2|568.6|568.3|568.4|568.1|1279
1635431370000|2021-10-28 14:29:30|568.5|568.1|568.4|568.1|568.5|568.2|568.3|568|485
1635431380000|2021-10-28 14:29:40|568.5||568.4||568.5||568.4||21
1635431390000|2021-10-28 14:29:50|568.3|568|568.4|568.1|568.4|568.1|568.3|567.9|0
1635431400000|2021-10-28 14:30:00|568.5|568.2|568.8|568.5|568.8|568.6|568.5|568.2|953
1635431410000|2021-10-28 14:30:10|568.7|568.6|569|568.7|569.1|568.7|568.7|568.5|712
1635431420000|2021-10-28 14:30:20|569.1|568.8|569.1|568.7|569.2|568.8|569|568.7|2300
1635431430000|2021-10-28 14:30:30|569.2|568.8|569.7|569.4|569.8|569.4|569.2|568.8|1923
1635431440000|2021-10-28 14:30:40|569.8|569.5|569.9|569.5|570|569.5|569.8|569.5|0
1635431470000|2021-10-28 14:31:10|569.8|569.4|569.5|569.3|569.8|569.4|569.5|569.3|1036
1635431480000|2021-10-28 14:31:20|569.4|569.2|569.2|568.9|569.4|569.2|569.2|568.9|2016
1635431490000|2021-10-28 14:31:30|569.3|569|569.4|569|569.5|569.1|569.3|569|0
1635431500000|2021-10-28 14:31:40|569.3||569.3||569.3||569.3||0
1635431510000|2021-10-28 14:31:50|569.4|569.1|569.4|569.1|569.4|569.2|569.4|569.1|4
1635431520000|2021-10-28 14:32:00|569.3|569.2|568.9|568.7|569.3|569.2|568.9|568.7|680
1635431530000|2021-10-28 14:32:10|569||569||569||569||0
1635431540000|2021-10-28 14:32:20|568.9|568.6|568.9|568.6|568.9|568.6|568.8|568.6|300
1635431560000|2021-10-28 14:32:40|569||569||569||568.9||0
1635431570000|2021-10-28 14:32:50|568.9|568.4|569|568.8|569|568.8|568.7|568.3|15981
1635431580000|2021-10-28 14:33:00|569.1|568.9|569.4|569.2|569.5|569.2|569.1|568.9|10148
1635431590000|2021-10-28 14:33:10|569.5||569.4||569.5||569.4||0
1635431600000|2021-10-28 14:33:20|569.3|569.1|569.2|568.9|569.3|569.1|569|568.8|2214
1635431610000|2021-10-28 14:33:30|569.3||569.3||569.3||569.3||0
1635431620000|2021-10-28 14:33:40|569.4|569|569.4|569.1|569.4|569.1|569.4|569|0
1635431630000|2021-10-28 14:33:50|569.3|568.9|569.2|569|569.3|569.1|569.1|568.9|5701
1635431640000|2021-10-28 14:34:00|569.1|568.9|569|568.7|569.1|568.9|568.7|568.5|5231
1635431650000|2021-10-28 14:34:10|569.1|568.8|569.3|568.9|569.3|568.9|569.1|568.7|3000
1635431660000|2021-10-28 14:34:20|569.4|569|569.4|569|569.4|569|569.4|569|0
1635431690000|2021-10-28 14:34:50|569.5|569.1|569.4|569.1|569.5|569.2|569.3|569.1|1000
1635431710000|2021-10-28 14:35:10|569.3|569|569.2|568.9|569.4|569.1|569.1|568.9|2814
1635431720000|2021-10-28 14:35:20||569||569||569||569|0
1635431750000|2021-10-28 14:35:50|569.1|568.9|569.1|568.9|569.2|569|569|568.8|3560
1635431760000|2021-10-28 14:36:00|569|568.8|568.7|568.4|569|568.8|568.7|568.4|1016
1635431770000|2021-10-28 14:36:10|568.6|568.3|568.4|568.2|568.6|568.3|568.4|568.1|0
1635431780000|2021-10-28 14:36:20|568.5|568.3|568.5|568.2|568.6|568.3|568.5|568.2|899
1635431790000|2021-10-28 14:36:30|568.4|568.1|568.3|568.1|568.4|568.1|568.3|568.1|609
1635431800000|2021-10-28 14:36:40|568.2|568|568.2|568|568.2|568|568.2|568|53
1635431810000|2021-10-28 14:36:50|568.1|567.9|567.9|567.6|568.1|567.9|567.9|567.5|4984
1635431820000|2021-10-28 14:37:00|568|567.7|567.9|567.5|568|567.7|567.9|567.4|0
1635431830000|2021-10-28 14:37:10|568|567.6|568|567.7|568.1|567.8|567.9|567.6|1061
1635431840000|2021-10-28 14:37:20|567.9|567.6|567.9|567.6|567.9|567.6|567.9|567.6|0
1635431850000|2021-10-28 14:37:30|567.8|567.7|568.3|568|568.3|568.1|567.8|567.7|5117
1635431860000|2021-10-28 14:37:40|568.4|568.1|568.3|567.9|568.4|568.1|568.3|567.9|0
1635431870000|2021-10-28 14:37:50|568.2|567.8|567.9|567.6|568.2|567.8|567.9|567.6|150
1635431880000|2021-10-28 14:38:00||567.7||567.7||567.7||567.7|0
1635431890000|2021-10-28 14:38:10|567.8|567.6|567.8|567.4|567.8|567.6|567.8|567.4|0
1635431900000|2021-10-28 14:38:20|567.7|567.3|567.7|567.4|567.7|567.4|567.6|567.3|0
1635431910000|2021-10-28 14:38:30|567.8|567.5|567.9|567.7|567.9|567.7|567.8|567.5|2157
1635431940000|2021-10-28 14:39:00|567.8|567.5|567.9|567.7|567.9|567.7|567.8|567.5|665
1635431960000|2021-10-28 14:39:20|568|567.8|568.1|567.8|568.1|567.8|568|567.8|300
1635431970000|2021-10-28 14:39:30|568|567.7|567.9|567.6|568|567.8|567.8|567.5|122
1635431980000|2021-10-28 14:39:40|567.8|567.5|567.8|567.5|567.8|567.5|567.8|567.5|0
1635431990000|2021-10-28 14:39:50|567.7|567.4|567.6|567.3|567.7|567.4|567.5|567.2|342
1635432000000|2021-10-28 14:40:00|567.5|567.4|567.5|567.4|567.5|567.4|567.5|567.3|0
1635432010000|2021-10-28 14:40:10|567.7|567.3|568.1|567.8|568.1|567.8|567.6|567.3|5261
1635432020000|2021-10-28 14:40:20|568|567.9|568.1|568|568.1|568|568|567.8|742
1635432030000|2021-10-28 14:40:30|568.2|568.1|568.2|568.1|568.2|568.1|568.2|568|72
1635432040000|2021-10-28 14:40:40|568.3|568.2|568.4|568.1|568.6|568.2|568.3|568.1|1970
1635432050000|2021-10-28 14:40:50|568.5|568.2|568.4|568.1|568.5|568.2|568.4|568.1|0
1635432060000|2021-10-28 14:41:00|568.5|568.2|568.3|568.1|568.5|568.2|568.2|568|1213
1635432070000|2021-10-28 14:41:10|568.4|568|568|567.7|568.4|568|568|567.7|336
1635432080000|2021-10-28 14:41:20|567.6|567.6|567.9|567.6|567.9|567.6|567.6|567.5|6500
1635432090000|2021-10-28 14:41:30|567.8|567.5|567.7|567.5|567.8|567.5|567.7|567.5|0
1635432100000|2021-10-28 14:41:40|567.6|567.4|567.9|567.6|568|567.6|567.6|567.3|256
1635432110000|2021-10-28 14:41:50||567.5||567.6||567.6||567.5|0
1635432120000|2021-10-28 14:42:00|567.8|567.5|567.6|567.4|567.8|567.5|567.5|567.3|1926
1635432130000|2021-10-28 14:42:10|567.5|567.3|567.3|567.1|567.5|567.3|567.2|567.1|656
1635432140000|2021-10-28 14:42:20||567||567.1||567.1||567|0
1635432160000|2021-10-28 14:42:40|567.1|567|567.2|567|567.3|567.1|567.1|566.9|3333
1635432200000|2021-10-28 14:43:20|567.3|567.1|567.3|567|567.3|567.1|567.3|567|388
1635432210000|2021-10-28 14:43:30||567.1||567.1||567.1||567.1|0
1635432220000|2021-10-28 14:43:40|567.4|567.2|567.7|567.5|567.7|567.5|567.4|567.2|1579
1635432230000|2021-10-28 14:43:50|567.6|567.4|567.6|567.5|567.6|567.5|567.6|567.3|53
1635432240000|2021-10-28 14:44:00|567.7|567.4|567.5|567.3|567.7|567.4|567.4|567.3|63
1635432260000|2021-10-28 14:44:20|567.4|567.2|567|566.7|567.4|567.2|566.9|566.6|15177
1635432270000|2021-10-28 14:44:30|566.9|566.6|566.9|566.6|566.9|566.7|566.9|566.5|0
1635432280000|2021-10-28 14:44:40|566.8|566.5|566.7|566.4|566.8|566.5|566.7|566.3|0
1635432290000|2021-10-28 14:44:50|566.6|566.3|566.5|566.2|566.6|566.3|566.3|566|10302
1635432300000|2021-10-28 14:45:00|566.6|566.3|566.6|566.3|566.6|566.3|566.6|566.3|0
1635432310000|2021-10-28 14:45:10|566.5|566.2|566.5|566.2|566.5|566.2|566.4|566.2|635
1635432320000|2021-10-28 14:45:20|566.6|566.3|566.6|566.5|566.6|566.5|566.6|566.2|3
1635432330000|2021-10-28 14:45:30|566.7|566.6|566.6|566.3|566.7|566.6|566.6|566.3|3
1635432340000|2021-10-28 14:45:40|566.7|566.4|566.7|566.4|566.7|566.4|566.7|566.4|0
1635432350000|2021-10-28 14:45:50|566.8|566.5|566.8|566.6|566.9|566.6|566.8|566.5|0
1635432360000|2021-10-28 14:46:00|566.9|566.7|566.8|566.6|567.1|566.8|566.8|566.6|740
1635432370000|2021-10-28 14:46:10|566.9|566.5|567|566.7|567.1|566.8|566.7|566.5|1344
1635432380000|2021-10-28 14:46:20||566.6||566.6||566.6||566.6|0
1635432390000|2021-10-28 14:46:30||566.7||566.6||566.7||566.6|0
1635432400000|2021-10-28 14:46:40|566.9|566.5|566.7|566.4|566.9|566.5|566.7|566.4|0
1635432410000|2021-10-28 14:46:50|566.8||566.8||566.8||566.8||0
1635432420000|2021-10-28 14:47:00|566.6|566.5|566.8|566.4|566.8|566.5|566.6|566.4|3
1635432440000|2021-10-28 14:47:20||566.5||566.5||566.5||566.4|0
1635432450000|2021-10-28 14:47:30|566.9|566.6|566.9|566.6|566.9|566.6|566.8|566.5|0
1635432460000|2021-10-28 14:47:40|567|566.7|567|566.8|567.1|566.8|567|566.6|411
1635432480000|2021-10-28 14:48:00|567.1|566.6|566.7|566.5|567.1|566.6|566.7|566.5|381
1635432490000|2021-10-28 14:48:10|566.8||566.7||566.8||566.7||0
1635432500000|2021-10-28 14:48:20|566.6|566.3|566.7|566.4|566.7|566.4|566.6|566.3|613
1635432510000|2021-10-28 14:48:30|566.6|566.3|566.8|566.4|566.8|566.4|566.6|566.3|0
1635432520000|2021-10-28 14:48:40|566.7|566.3|566.6|566.3|566.8|566.3|566.6|566.3|0
1635432540000|2021-10-28 14:49:00|566.5|566.2|566.3|566.1|566.5|566.2|566.3|566.1|68
1635432550000|2021-10-28 14:49:10|566.2|566|566.3|566.1|566.4|566.1|566.2|566|482
1635432570000|2021-10-28 14:49:30|566.2|566|566|565.7|566.2|566|565.9|565.6|754
1635432580000|2021-10-28 14:49:40|565.9|565.6|565.7|565.5|565.9|565.6|565.7|565.4|53
1635432590000|2021-10-28 14:49:50|565.8|565.6|565.9|565.6|565.9|565.7|565.8|565.6|0
1635432600000|2021-10-28 14:50:00|566|565.7|566.1|565.9|566.2|565.9|566|565.7|0
1635432610000|2021-10-28 14:50:10|566.2||566.2||566.2||566.2||0
1635432620000|2021-10-28 14:50:20|566.1|566|566.2|566|566.3|566|566.1|565.9|3
1635432630000|2021-10-28 14:50:30|566.3||566.3||566.3||566.2||0
1635432640000|2021-10-28 14:50:40||566.1||566.1||566.1||566.1|0
1635432660000|2021-10-28 14:51:00|566.2|566|566|565.7|566.2|566|566|565.7|1189
1635432670000|2021-10-28 14:51:10|565.9|565.6|565.7|565.5|565.9|565.6|565.7|565.4|0
1635432680000|2021-10-28 14:51:20|565.6|565.4|565.6|565.4|565.6|565.4|565.6|565.3|0
1635432690000|2021-10-28 14:51:30|565.7|565.5|565.9|565.7|565.9|565.7|565.7|565.5|3287
1635432700000|2021-10-28 14:51:40|566||566||566||566||0
1635432710000|2021-10-28 14:51:50|566.1|565.8|566|565.7|566.1|565.8|566|565.7|0
1635432760000|2021-10-28 14:52:40|566.1|565.8|566.1|565.8|566.1|565.9|566.1|565.8|1340
1635432770000|2021-10-28 14:52:50||565.9||565.9||566||565.9|580
1635432780000|2021-10-28 14:53:00|566.2|566|566.2|565.9|566.3|566.1|566.2|565.9|469
1635432820000|2021-10-28 14:53:40|566.1|565.8|565.9|565.6|566.1|565.9|565.8|565.6|3801
1635432830000|2021-10-28 14:53:50|565.8|565.5|565.8|565.5|565.8|565.6|565.8|565.5|0
1635432840000|2021-10-28 14:54:00|565.7|565.4|565.5|565.2|565.7|565.4|565.5|565.1|240
1635432870000|2021-10-28 14:54:30|565.6||565.5||565.6||565.5||0
1635432880000|2021-10-28 14:54:40|565.6|565.3|565.6|565.4|565.7|565.4|565.6|565.3|171
1635432890000|2021-10-28 14:54:50||565.3||565.3||565.3||565.3|0
1635432900000|2021-10-28 14:55:00|565.5|565.2|565.6|565.3|565.6|565.3|565.5|565.2|0
1635432910000|2021-10-28 14:55:10|565.7|565.6|565.7|565.5|565.7|565.6|565.6|565.3|2907
1635432930000|2021-10-28 14:55:30||565.4||565.4||565.4||565.4|0
1635432940000|2021-10-28 14:55:40|565.6||565.6||565.6||565.6||0
1635432950000|2021-10-28 14:55:50|565.7|565.5|566|565.8|566|565.8|565.7|565.4|1558
1635432960000|2021-10-28 14:56:00|566.1|565.7|565.8|565.6|566.1|565.7|565.8|565.6|370
1635432970000|2021-10-28 14:56:10|565.9|565.7|565.6|565.4|566.4|566|565.4|565.3|18180
1635432980000|2021-10-28 14:56:20|565.7|565.5|565.7|565.5|565.7|565.5|565.7|565.5|244
1635432990000|2021-10-28 14:56:30|565.8|565.6|565.9|565.6|565.9|565.6|565.8|565.6|350
1635433000000|2021-10-28 14:56:40|565.8||565.8||565.8||565.8||0
1635433010000|2021-10-28 14:56:50|565.7|565.5|565.4|565.2|565.7|565.5|565.4|565.2|1200
1635433020000|2021-10-28 14:57:00||565.1||565.1||565.1||565.1|0
1635433030000|2021-10-28 14:57:10|565.5|565.2|565.3|565.1|565.7|565.4|565.3|565|11097
1635433040000|2021-10-28 14:57:20|565.2|565|565.2|565|565.2|565|565.2|565|0
1635433050000|2021-10-28 14:57:30|565.1||565.1||565.1||565.1||0
1635433060000|2021-10-28 14:57:40|565.2|564.9|565.2|564.9|565.2|564.9|565.2|564.8|200
1635433070000|2021-10-28 14:57:50|565.3|565|565.2|565|565.3|565.1|565.2|565|833
1635433080000|2021-10-28 14:58:00|565.1|564.9|565|564.8|565.2|564.9|565|564.8|370
1635433090000|2021-10-28 14:58:10|565.1|564.9|565.3|565.1|565.3|565.2|565.1|564.9|175
1635433100000|2021-10-28 14:58:20|565.4|565.2|565.5|565.2|565.5|565.3|565.4|565.1|873
1635433110000|2021-10-28 14:58:30|565.6|565.3|565.6|565.3|565.6|565.3|565.6|565.3|0
1635433120000|2021-10-28 14:58:40|565.7|565.4|565.9|565.7|565.9|565.7|565.7|565.4|2173
1635433130000|2021-10-28 14:58:50|565.8|565.6|565.8|565.5|565.8|565.6|565.8|565.5|406
1635433140000|2021-10-28 14:59:00|565.7|565.6|565.7|565.5|565.8|565.6|565.7|565.5|1111
1635433160000|2021-10-28 14:59:20|565.9|565.8|565.8|565.6|565.9|565.8|565.8|565.5|3500
1635433170000|2021-10-28 14:59:30|565.9||565.8||565.9||565.8||0
1635433180000|2021-10-28 14:59:40|565.9|565.5|565.8|565.5|565.9|565.5|565.8|565.5|0
1635433190000|2021-10-28 14:59:50|565.9|565.6|566|565.8|566|565.8|565.8|565.6|1173
1635433200000|2021-10-28 15:00:00||565.9||565.9||565.9||565.8|647
1635433210000|2021-10-28 15:00:10|565.9|565.8|565.9|565.7|566|565.8|565.9|565.7|370
1635433220000|2021-10-28 15:00:20|565.8|565.8|566|565.7|566|565.8|565.8|565.7|2
1635433230000|2021-10-28 15:00:30|565.9||565.9||565.9||565.9||0
1635433240000|2021-10-28 15:00:40|566|565.8|566|565.7|566|565.8|566|565.7|0
1635433250000|2021-10-28 15:00:50|565.9|565.6|565.9|565.7|565.9|565.7|565.8|565.6|1342
1635433260000|2021-10-28 15:01:00|566||566||566||566||0
1635433270000|2021-10-28 15:01:10|565.9|565.8|565.9|565.7|565.9|565.8|565.9|565.7|0
1635433280000|2021-10-28 15:01:20|566||565.9||566||565.9||0
1635433290000|2021-10-28 15:01:30|566||566||566||566||0
1635433310000|2021-10-28 15:01:50|565.9|565.6|565.4|565.2|565.9|565.6|565.3|565.2|1158
1635433320000|2021-10-28 15:02:00|565.5|565.3|565.7|565.4|565.7|565.5|565.5|565.3|1684
1635433330000|2021-10-28 15:02:10|565.6||565.6||565.6||565.6||0
1635433340000|2021-10-28 15:02:20|565.7||565.6||565.7||565.6||0
1635433350000|2021-10-28 15:02:30|565.7|565.5|565.7|565.4|565.7|565.5|565.7|565.4|1000
1635433360000|2021-10-28 15:02:40|565.6||565.6||565.6||565.6||0
1635433370000|2021-10-28 15:02:50|565.7||565.6||565.7||565.6||0
1635433390000|2021-10-28 15:03:10|565.5|565.3|565.7|565.4|565.7|565.5|565.4|565.2|31388
1635433400000|2021-10-28 15:03:20|565.8|565.5|565.9|565.6|565.9|565.6|565.7|565.5|345
1635433410000|2021-10-28 15:03:30|565.8||565.8||565.8||565.8||0
1635433420000|2021-10-28 15:03:40|565.7|565.5|565.8|565.7|565.8|565.7|565.7|565.4|2058
1635433430000|2021-10-28 15:03:50|565.9||565.8||565.9||565.8||413
1635433440000|2021-10-28 15:04:00|565.9||566||566||565.9||1
1635433450000|2021-10-28 15:04:10||565.8||565.8||565.9||565.8|0
1635433460000|2021-10-28 15:04:20||565.7||565.7||565.7||565.7|0
1635433470000|2021-10-28 15:04:30||565.8||565.7||565.8||565.7|0
1635433480000|2021-10-28 15:04:40|565.9|565.6|565.8|565.6|565.9|565.6|565.8|565.6|0
1635433490000|2021-10-28 15:04:50|565.7|565.5|565.7|565.4|565.8|565.5|565.7|565.4|0
1635433500000|2021-10-28 15:05:00|565.8|565.5|565.8|565.6|565.8|565.6|565.8|565.5|0
1635433520000|2021-10-28 15:05:20|565.9|565.7|565.9|565.6|565.9|565.7|565.7|565.5|1234
1635433530000|2021-10-28 15:05:30|566|565.7|565.9|565.6|566|565.7|565.9|565.6|300
1635433540000|2021-10-28 15:05:40||565.7||565.6||565.7||565.6|0
1635433550000|2021-10-28 15:05:50||565.7||565.7||565.7||565.7|0
1635433560000|2021-10-28 15:06:00|566|565.8|566|565.8|566|565.9|566|565.8|334
1635433570000|2021-10-28 15:06:10|565.9|565.7|566|565.7|566|565.7|565.9|565.7|0
1635433580000|2021-10-28 15:06:20||565.8||565.8||565.8||565.8|0
1635433590000|2021-10-28 15:06:30||565.9||565.8||565.9||565.8|544
1635433620000|2021-10-28 15:07:00||565.9||565.8||565.9||565.8|0
1635433630000|2021-10-28 15:07:10|566.1|565.9|566.1|565.9|566.1|565.9|566.1|565.9|305
1635433640000|2021-10-28 15:07:20|566.2|566|566.2|566|566.2|566.1|566.2|566|1318
1635433650000|2021-10-28 15:07:30|566.3|566.1|566.4|566.1|566.4|566.2|566.3|566|858
1635433660000|2021-10-28 15:07:40|566.5|566.2|566.5|566.3|566.5|566.3|566.5|566.2|683
1635433680000|2021-10-28 15:08:00|566.6||566.6||566.6||566.5||0
1635433690000|2021-10-28 15:08:10|566.5||566.5||566.6||566.5||0
1635433700000|2021-10-28 15:08:20|566.4|566.2|566|565.8|566.5|566.2|566|565.8|2287
1635433710000|2021-10-28 15:08:30|566.1|565.9|565.9|565.7|566.2|566|565.9|565.7|1848
1635433720000|2021-10-28 15:08:40|565.8|565.6|565.7|565.5|565.8|565.6|565.7|565.5|0
1635433740000|2021-10-28 15:09:00|565.8||565.8||565.8||565.8||0
1635433750000|2021-10-28 15:09:10||565.6||565.6||565.6||565.6|760
1635433760000|2021-10-28 15:09:20|565.7|565.5|565.7|565.4|565.7|565.5|565.7|565.4|0
1635433770000|2021-10-28 15:09:30|565.6|565.6|565.7|565.5|565.8|565.6|565.6|565.4|1079
1635433780000|2021-10-28 15:09:40|565.8|565.6|566|565.7|566|565.8|565.8|565.6|30
1635433790000|2021-10-28 15:09:50|565.9||566||566||565.9||0
1635433800000|2021-10-28 15:10:00||565.8||565.8||565.8||565.8|0
1635433810000|2021-10-28 15:10:10|566.1|565.9|566.1|565.9|566.2|566|566.1|565.8|641
1635433820000|2021-10-28 15:10:20|566.2|566|566.4|566.1|566.4|566.2|566.2|566|628
1635433830000|2021-10-28 15:10:30|566.5|566.2|566.5|566.3|566.6|566.3|566.5|566.2|0
1635433850000|2021-10-28 15:10:50|566.6|566.4|566.6|566.4|566.7|566.4|566.6|566.4|440
1635433860000|2021-10-28 15:11:00|566.7|566.5|566.7|566.5|566.7|566.5|566.6|566.4|0
1635433870000|2021-10-28 15:11:10|566.8|566.6|566.8|566.6|566.8|566.6|566.7|566.6|350
1635433880000|2021-10-28 15:11:20|566.9|566.7|566.6|566.4|566.9|566.7|566.6|566.4|1400
1635433890000|2021-10-28 15:11:30|566.5|566.3|566.6|566.4|566.6|566.4|566.3|566.2|3678
1635433900000|2021-10-28 15:11:40|566.7||566.7||566.7||566.7||0
1635433930000|2021-10-28 15:12:10|566.8|566.5|566.9|566.6|566.9|566.7|566.7|566.5|1139
1635433940000|2021-10-28 15:12:20|566.8||566.8||566.8||566.8||0
1635433980000|2021-10-28 15:13:00|566.9|566.7|566.8|566.6|566.9|566.7|566.8|566.6|770
1635433990000|2021-10-28 15:13:10|566.7|566.5|566.7|566.4|566.7|566.5|566.6|566.4|1626
1635434000000|2021-10-28 15:13:20|566.6|566.3|566.5|566.3|566.6|566.3|566.4|566.2|1136
1635434010000|2021-10-28 15:13:30|566.4|566.2|566.4|566.2|566.5|566.3|566.3|566.1|1959
1635434030000|2021-10-28 15:13:50|566.3|566.1|566.2|566.1|566.3|566.1|566.2|566.1|926
1635434040000|2021-10-28 15:14:00|566.1|566|566.2|566.1|566.2|566.1|566.1|566|2731
1635434080000|2021-10-28 15:14:40|566.3|566.2|566.4|566.2|566.5|566.3|566.3|566.2|5164
1635434100000|2021-10-28 15:15:00|||||||||10
1635434110000|2021-10-28 15:15:10|566.3|566.1|566.2|566|566.3|566.1|565.9|565.8|7788
1635434120000|2021-10-28 15:15:20|566.3||566.3||566.3||566.3||0
1635434130000|2021-10-28 15:15:30|566.2||566.2||566.2||566.2||0
1635434140000|2021-10-28 15:15:40|566.1|565.8|566|565.8|566.2|565.9|565.9|565.7|6428
1635434150000|2021-10-28 15:15:50|565.9|565.7|565.9|565.7|566|565.8|565.8|565.6|3094
1635434160000|2021-10-28 15:16:00|||||||||400
1635434180000|2021-10-28 15:16:20|565.8||565.8||565.8||565.8||0
1635434190000|2021-10-28 15:16:30|565.9|565.8|565.9|565.7|566|565.9|565.8|565.7|7435
1635434200000|2021-10-28 15:16:40|565.8|565.6|565.8|565.5|565.8|565.6|565.8|565.5|169
1635434210000|2021-10-28 15:16:50|565.7||565.7||565.7||565.7||0
1635434220000|2021-10-28 15:17:00|565.8|565.6|565.8|565.6|565.9|565.7|565.8|565.6|434
1635434230000|2021-10-28 15:17:10|565.7|565.5|565.7|565.4|565.7|565.6|565.6|565.4|3274
1635434250000|2021-10-28 15:17:30|||||||||300
1635434280000|2021-10-28 15:18:00||565.5||565.5||565.5||565.5|0
1635434290000|2021-10-28 15:18:10|565.8|565.6|565.9|565.7|565.9|565.8|565.8|565.6|2883
1635434300000|2021-10-28 15:18:20|566|565.8|566|565.8|566|565.9|566|565.7|3770
1635434320000|2021-10-28 15:18:40|566.1|565.9|566.1|566|566.1|566|566.1|565.9|359
1635434330000|2021-10-28 15:18:50|566.2|566.1|566.4|566.1|566.4|566.2|566.2|566.1|1566
1635434340000|2021-10-28 15:19:00||566.2||566.2||566.2||566.2|0
1635434350000|2021-10-28 15:19:10|566.3|566.3|566.3|566.2|566.3|566.3|566.3|566.2|846
1635434420000|2021-10-28 15:20:20|566.4|566.3|566.4|566.2|566.4|566.3|566.4|566.2|502
1635434440000|2021-10-28 15:20:40|566.3|566.1|566.3|566.1|566.3|566.1|566.2|566.1|824
1635434460000|2021-10-28 15:21:00|566.2|566|566.2|566|566.2|566.1|566.1|565.9|1387
1635434470000|2021-10-28 15:21:10|566.1|565.9|566.2|566|566.2|566|566|565.9|4557
1635434480000|2021-10-28 15:21:20|566.5|566.1|566.5|566.3|566.6|566.4|566.4|566.1|28972
1635434490000|2021-10-28 15:21:30||566.2||566.2||566.2||566.2|0
1635434520000|2021-10-28 15:22:00|566.6|566.3|566.5|566.2|566.6|566.4|566.4|566.2|5577
1635434530000|2021-10-28 15:22:10||566.3||566.2||566.3||566.2|0
1635434550000|2021-10-28 15:22:30|566.4|566.3|566.4|566.2|566.6|566.3|566.3|566.2|6903
1635434560000|2021-10-28 15:22:40|566.5|566.3|566.5|566.3|566.5|566.3|566.5|566.3|359
1635434580000|2021-10-28 15:23:00|566.4|566.2|566.6|566.4|566.6|566.4|566.4|566.2|7799
1635434590000|2021-10-28 15:23:10|566.5|566.3|566.6|566.4|566.6|566.4|566.5|566.3|2298
1635434600000|2021-10-28 15:23:20|566.7|566.5|566.8|566.7|566.9|566.7|566.7|566.5|3027
1635434610000|2021-10-28 15:23:30|566.9||566.9||566.9||566.9||364
1635434620000|2021-10-28 15:23:40||566.8||566.8||566.8||566.7|10228
1635434630000|2021-10-28 15:23:50|||||||||1657
1635434640000|2021-10-28 15:24:00|566.8|566.7|566.9|566.7|566.9|566.8|566.8|566.6|15174
1635434680000|2021-10-28 15:24:40|566.8|566.6|566.9|566.6|566.9|566.6|566.7|566.6|421
1635434700000|2021-10-28 15:25:00|566.8|566.7|566.8|566.6|566.8|566.7|566.8|566.6|500
1635434720000|2021-10-28 15:25:20|566.7|566.5|566.8|566.6|566.8|566.6|566.5|566.4|2320
1635434730000|2021-10-28 15:25:30|566.9|566.7|567.1|566.8|567.2|566.9|566.9|566.7|2678
1635434740000|2021-10-28 15:25:40|567|566.7|567|566.8|567|566.9|566.9|566.7|8226
1635434750000|2021-10-28 15:25:50|567.1|566.9|567.1|566.8|567.2|567|567.1|566.8|3691
1635434760000|2021-10-28 15:26:00|567|566.9|567.1|566.9|567.1|566.9|567|566.9|0
1635434770000|2021-10-28 15:26:10|567|567|567.3|567|567.3|567.1|567|567|2533
1635434780000|2021-10-28 15:26:20|567.4|567.1|567.3|567.1|567.4|567.2|567.2|567.1|1716
1635434790000|2021-10-28 15:26:30|567.4|567.2|567.5|567.3|567.5|567.3|567.3|567.1|17708
1635434800000|2021-10-28 15:26:40|567.4|567.2|567.5|567.3|567.5|567.3|567.3|567.2|5985
1635434810000|2021-10-28 15:26:50|567.4|567.2|567.5|567.3|567.5|567.3|567.4|567.2|7130
1635434820000|2021-10-28 15:27:00|567.4|567.2|567.1|566.9|567.4|567.2|567.1|566.8|11000
1635434840000|2021-10-28 15:27:20|567|566.8|567.1|566.9|567.1|566.9|566.9|566.6|4572
1635434860000|2021-10-28 15:27:40|567.2|567|567.1|566.9|567.2|567|567|566.7|6180
1635434870000|2021-10-28 15:27:50|567.2||567.1||567.2||567.1||0
1635434880000|2021-10-28 15:28:00|567.2|567|567.1|567|567.2|567.1|567.1|566.9|1150
1635434890000|2021-10-28 15:28:10|567|566.9|567.2|567|567.2|567.1|567|566.8|5580
1635434900000|2021-10-28 15:28:20|567.3||567.2||567.3||567.1||785
1635434910000|2021-10-28 15:28:30|567.3|567.1|567.3|567.1|567.3|567.1|567.2|567|1900
1635434920000|2021-10-28 15:28:40|567.2|567.2|567.2|567|567.3|567.2|567.1|567|2665
1635434930000|2021-10-28 15:28:50|567.1|566.8|567.1|566.9|567.2|567|567.1|566.8|6682
1635434940000|2021-10-28 15:29:00|567.2||567.2||567.2||567.2||758
1635434950000|2021-10-28 15:29:10|567.1|566.8|567.1|566.8|567.1|566.8|567.1|566.8|2651
1635434970000|2021-10-28 15:29:30|567|566.7|566.9|566.7|567|566.8|566.9|566.7|2870
1635434980000|2021-10-28 15:29:40|566.8|566.6|566.9|566.6|566.9|566.6|566.7|566.5|6432
1635434990000|2021-10-28 15:29:50|567.1|566.7|567.1|566.8|567.1|566.8|566.9|566.7|103
1635490820000|2021-10-29 07:00:20|567.8|567.1|569.5|568.5|569.5|568.8|567.7|567.1|0
1635490830000|2021-10-29 07:00:30|569.4|568.4|569.3|568.3|569.5|568.6|568.3|567.4|0
1635490840000|2021-10-29 07:00:40|568.9|568.4|572.9|572.4|572.9|572.4|568.5|567.5|0
1635490850000|2021-10-29 07:00:50|573|572.1|576.3|575.5|577.3|576|573|572|0
1635490860000|2021-10-29 07:01:00|576.2|575.4|577.3|576.5|577.4|576.5|575.7|574.8|0
1635490870000|2021-10-29 07:01:10|576.9|576.4|576.4|575.3|576.9|576.4|576.4|575|0
1635490880000|2021-10-29 07:01:20|576.3|575.2|576.3|575.4|576.5|575.5|574.7|573.7|0
1635490890000|2021-10-29 07:01:30|576.4|575.5|579.1|578.3|579.7|578.9|576.4|575.5|0
1635490900000|2021-10-29 07:01:40|579|578.2|579.4|578.4|579.7|579|578.1|578|0
1635490910000|2021-10-29 07:01:50|579.3|578.2|579.3|578.1|580|579.3|578.7|577.7|0
1635490920000|2021-10-29 07:02:00|579.2|578|578|577.1|579.9|579|576.4|576.1|13443
1635490930000|2021-10-29 07:02:10|577.9|577.2|575.1|574|578|577.2|574.3|573.3|15481
1635490940000|2021-10-29 07:02:20|575.3|574.1|577.8|576.8|578.1|577.5|575.3|574.1|15242
1635490950000|2021-10-29 07:02:30|578|576.9|576.6|575.8|578.2|577.4|576.4|575.3|12893
1635490960000|2021-10-29 07:02:40|576.9|575.9|576.2|575.2|577.1|576.2|576.2|575.2|1511
1635490970000|2021-10-29 07:02:50|576.1|575.1|576.1|575.6|576.3|575.6|575.9|574.8|0
1635490980000|2021-10-29 07:03:00|576.5|576.1|577.8|577.1|577.8|577.1|576.4|575.6|1400
1635490990000|2021-10-29 07:03:10|577.7|577|577|576.1|577.7|577.1|577|576.1|3381
1635491000000|2021-10-29 07:03:20|576.9|576.2|575.5|574.7|577|576.2|575.5|574.4|16880
1635491010000|2021-10-29 07:03:30|575.4|574.5|576.2|575.4|576.2|575.5|574.7|573.7|3799
1635491020000|2021-10-29 07:03:40|576.1|575.5|576|575.2|576.2|575.7|576|575.1|1663
1635491030000|2021-10-29 07:03:50|575.9|575.1|577|576.2|577|576.3|575.9|575.1|2596
1635491040000|2021-10-29 07:04:00|577.1|576.3|577.6|576.6|577.7|577|577.1|576|7039
1635491050000|2021-10-29 07:04:10|577.7|577|578.1|577.6|578.5|577.6|577.7|577|5346
1635491060000|2021-10-29 07:04:20|578.2|578|578.2|577.6|579|578.5|578|577.2|43607
1635491070000|2021-10-29 07:04:30|578.7|577.7|582.4|581.3|582.5|581.3|578.7|577.7|104115
1635491080000|2021-10-29 07:04:40|582.7|582.6|581.8|581.5|583.6|582.6|581.8|580.7|10432
1635491090000|2021-10-29 07:04:50|581.9|581.1|580.5|579.7|582.8|581.8|579.7|578.7|13597
1635491100000|2021-10-29 07:05:00|581|579.8|580.3|579.5|581.5|580.5|579.8|578.8|32178
1635491110000|2021-10-29 07:05:10|580.5|579.6|581.6|581|581.6|581|579.8|579.1|3300
1635491120000|2021-10-29 07:05:20|582|581.1|581.5|580.7|582|581.2|580.7|580|15203
1635491130000|2021-10-29 07:05:30|581.7|580.8|580.8|580.2|582.4|581.7|579|578.9|28651
1635491140000|2021-10-29 07:05:40|580.7|580.1|580.5|579.7|580.7|580.1|580.1|579.2|1097
1635491150000|2021-10-29 07:05:50|580.8|579.6|581.4|580.6|581.5|580.8|580.8|579.5|10629
1635491160000|2021-10-29 07:06:00|581.3|580.7|579.1|578.4|581.3|580.7|578.7|577.6|3059
1635491170000|2021-10-29 07:06:10|578.9|578.3|578.2|577.3|578.9|578.3|577.7|577|12587
1635491180000|2021-10-29 07:06:20|578.4|577.4|579|578.2|579.6|578.5|577.7|577|1410
1635491190000|2021-10-29 07:06:30|579.1|578.3|580.7|579.8|580.8|579.8|579.1|578.3|3980
1635491200000|2021-10-29 07:06:40|580.8|579.9|580.8|580.3|580.9|580.3|580.8|579.9|0
1635491210000|2021-10-29 07:06:50|580.9|580.4|581.6|580.7|581.8|581|580|579.8|15805
1635491220000|2021-10-29 07:07:00|581.5|580.6|580.2|579.5|581.5|580.6|580.2|579.5|1689
1635491230000|2021-10-29 07:07:10|580|579.4|579|578.3|580|579.4|579|578.2|1215
1635491240000|2021-10-29 07:07:20|579.1|578.4|579.9|579.1|579.9|579.1|579.1|578.4|1888
1635491250000|2021-10-29 07:07:30|579.8|579|579.1|578.5|579.8|579|578.2|578.1|8400
1635491260000|2021-10-29 07:07:40|579.2|578.6|579|578.4|579.5|578.7|578.8|578.4|64
1635491270000|2021-10-29 07:07:50|578.9|578.2|579|578.5|579|578.5|578.6|578.1|1427
1635491280000|2021-10-29 07:08:00|579.1|578.6|578.7|578|579.8|579.1|578.6|577.9|7674
1635491290000|2021-10-29 07:08:10|578.9|577.9|578.9|578.2|579.2|578.2|578.6|577.7|0
1635491300000|2021-10-29 07:08:20|579|578.3|579.3|578.9|579.7|579.2|579|578.3|4715
1635491310000|2021-10-29 07:08:30|579.2|578.7|578.4|577.9|579.2|578.7|578.4|577.7|497
1635491320000|2021-10-29 07:08:40|578.3|577.8|577.8|577.2|578.3|578|577.8|576.9|471
1635491330000|2021-10-29 07:08:50|577.7|577.1|576.7|576.2|577.7|577.1|576.5|575.8|1898
1635491340000|2021-10-29 07:09:00|577.1|576.3|576.8|576|577.1|576.5|576.8|576|2672
1635491350000|2021-10-29 07:09:10|576.9|576.2|577|576.2|577.3|576.3|576.9|576.2|0
1635491360000|2021-10-29 07:09:20|577.1|576.3|578.7|577.9|579.3|578.2|577.1|576.3|11262
1635491370000|2021-10-29 07:09:30|578.6|578|578.8|577.8|578.8|578|578.1|577.3|350
1635491380000|2021-10-29 07:09:40|578.7|577.7|579.6|578.7|579.7|578.7|578.2|577.5|3541
1635491390000|2021-10-29 07:09:50|579.7|578.6|578.3|577.5|579.7|578.8|578.2|577.5|4436
1635491400000|2021-10-29 07:10:00||577.6||577.6||577.6||577.6|0
1635491410000|2021-10-29 07:10:10|578.2|577.5|577|576.4|578.2|577.5|576.8|576|349
1635491420000|2021-10-29 07:10:20|577.2|576.5|577|576.3|577.7|577|576.7|575.9|12189
1635491430000|2021-10-29 07:10:30|577.1|576.4|577.5|576.7|577.7|576.7|576.6|576.1|2476
1635491440000|2021-10-29 07:10:40|577.4|576.6|577.7|576.9|577.8|577|577.1|576.3|6621
1635491450000|2021-10-29 07:10:50|577.6|577|577.9|577.3|578.2|577.4|577.5|577|5836
1635491460000|2021-10-29 07:11:00|577.8|576.9|578.8|577.8|578.8|577.8|577.4|576.7|3647
1635491470000|2021-10-29 07:11:10|578.7|577.9|578.7|578|579|578|578.6|577.9|0
1635491480000|2021-10-29 07:11:20|578.6|577.9|578.9|577.9|578.9|577.9|578.3|577.7|0
1635491490000|2021-10-29 07:11:30|578.8|577.8|578.4|577.9|578.8|577.9|578.4|577.8|60
1635491500000|2021-10-29 07:11:40|578.3|577.8|578.3|577.8|578.3|577.8|578.3|577.8|0
1635491510000|2021-10-29 07:11:50|578.2|577.6|577.4|577|578.4|577.6|577.4|577|5869
1635491520000|2021-10-29 07:12:00|577.6|577.1|578.3|577.5|578.4|577.5|577.6|577.1|1346
1635491530000|2021-10-29 07:12:10|578.5|577.6|579.3|578.8|579.7|578.8|578.5|577.6|900
1635491540000|2021-10-29 07:12:20|579.2|578.5|577.9|577.3|579.2|578.8|577.9|577.3|6046
1635491550000|2021-10-29 07:12:30|578.1|577.4|578.3|577.6|578.4|577.6|578.1|577.3|577
1635491560000|2021-10-29 07:12:40|578.4|577.7|579.5|579|580|579.3|578.4|577.7|43989
1635491570000|2021-10-29 07:12:50|579.6|579.1|579.9|579.3|580|579.5|579.6|579|11857
1635491580000|2021-10-29 07:13:00|580|579.4|580.3|580|580.8|580.1|579.8|579.4|15485
1635491590000|2021-10-29 07:13:10|580.5|580.1|581|580.5|581|580.5|580.5|580.1|2933
1635491600000|2021-10-29 07:13:20|580.8|580.3|580.7|580.1|580.8|580.3|580.4|580|2273
1635491610000|2021-10-29 07:13:30|580.6|580|580.4|579.7|580.7|580.5|580.1|579.7|11500
1635491620000|2021-10-29 07:13:40|580.6|579.6|580.7|580.1|580.7|580.1|580.5|579.6|0
1635491630000|2021-10-29 07:13:50|580.6|580|579.5|579.1|580.6|580|579.5|578.8|2180
1635491640000|2021-10-29 07:14:00|579.4|578.9|579.2|578.5|579.4|578.9|579.1|578.5|968
1635491650000|2021-10-29 07:14:10|579.3|578.6|579.9|579.2|580|579.2|579.3|578.6|5151
1635491660000|2021-10-29 07:14:20|580|579.3|581|580.6|581|580.6|579.9|579.3|5433
1635491670000|2021-10-29 07:14:30|580.9|580.5|579.8|579.3|580.9|580.5|579.8|579.3|2466
1635491680000|2021-10-29 07:14:40|579.9|579.2|580.1|579.5|580.2|579.5|579.9|579.2|0
1635491690000|2021-10-29 07:14:50|580.2|579.4|580.2|579.4|580.3|579.6|580.2|579.4|0
1635491700000|2021-10-29 07:15:00|580.1|579.2|579.8|579.4|580.3|579.7|579.6|578.9|1584
1635491710000|2021-10-29 07:15:10|580|579.2|579.4|578.9|580.2|579.7|579.4|578.9|3523
1635491720000|2021-10-29 07:15:20|578.8|578.8|579.2|578.5|579.3|578.8|578.8|578.5|8256
1635491730000|2021-10-29 07:15:30|579.4|578.6|579.1|578.4|579.6|579|579.1|578.4|653
1635491740000|2021-10-29 07:15:40|579|578.3|578.7|578.1|579|578.3|578.6|578|174
1635491750000|2021-10-29 07:15:50|578.9|578.2|578|577.5|579|578.4|577.9|577.4|3412
1635491760000|2021-10-29 07:16:00|577.9|576.8|577.6|577|578|577|577.2|576.5|12278
1635491770000|2021-10-29 07:16:10|577.5|576.9|577.2|576.7|577.5|576.9|577.1|576.7|90
1635491780000|2021-10-29 07:16:20|577.3|576.8|577.2|576.7|577.4|576.8|577.2|576.7|0
1635491790000|2021-10-29 07:16:30|577.1|576.4|577.2|576.7|577.3|576.7|576.8|576.1|1094
1635491800000|2021-10-29 07:16:40|577.3|576.8|578.4|577.9|578.5|577.9|577.3|576.8|793
1635491810000|2021-10-29 07:16:50|578.3|577.8|578.6|578|578.7|578.1|578.2|577.8|200
1635491820000|2021-10-29 07:17:00|578.7|578.1|578.2|577.8|579.1|578.5|578.2|577.7|52789
1635491830000|2021-10-29 07:17:10|578.4|577.9|578.7|578.2|578.9|578.3|578.4|577.9|4308
1635491840000|2021-10-29 07:17:20|578.6|578.1|577.8|577.3|578.6|578.1|577.8|577.2|591
1635491850000|2021-10-29 07:17:30|577.9|577.4|578|577.4|578.1|577.7|577.9|577.4|1230
1635491860000|2021-10-29 07:17:40|577.9|577.5|578|577.6|578.1|577.6|577.9|577.4|435
1635491870000|2021-10-29 07:17:50|578.1|577.4|577.9|577.4|578.1|577.5|577.9|577.4|175
1635491880000|2021-10-29 07:18:00|577.7|577.5|578.9|578.5|578.9|578.5|577.7|577.4|18890
1635491890000|2021-10-29 07:18:10|578.8||578.9||578.9||578.8||0
1635491900000|2021-10-29 07:18:20|579|578.6|579.4|579|579.8|579.3|579|578.6|2475
1635491910000|2021-10-29 07:18:30|579.3|579.2|579.3|579.2|579.5|579.2|579.3|579|1012
1635491920000|2021-10-29 07:18:40|579.5|579.3|579.5|579.2|579.8|579.3|579.5|579.2|1367
1635491930000|2021-10-29 07:18:50|579.6|579.3|579.3|579|579.8|579.3|579.3|579|5758
1635491940000|2021-10-29 07:19:00|579.2|578.9|578.8|578.4|579.2|578.9|578.8|578.4|176
1635491950000|2021-10-29 07:19:10|578.9|578.5|578.7|578.4|579|578.8|578.7|578.2|305
1635491960000|2021-10-29 07:19:20|578.8|578.5|579.3|578.8|579.3|579|578.8|578.5|10315
1635491970000|2021-10-29 07:19:30|579.2|579|579.8|579.7|580|579.7|579.1|578.8|8866
1635491980000|2021-10-29 07:19:40|580|579.8|579.9|579.7|580|579.8|579.8|579.5|7263
1635491990000|2021-10-29 07:19:50|579.8|579.5|579.3|578.7|579.8|579.5|579.3|578.7|309
1635492000000|2021-10-29 07:20:00|579.4|578.8|579.3|578.8|579.4|578.8|579.3|578.8|0
1635492010000|2021-10-29 07:20:10|579.2|578.7|579.1|578.5|579.2|578.7|579.1|578.5|5
1635492020000|2021-10-29 07:20:20|579.2|578.6|578.7|578.3|579.2|578.7|578.7|578.2|0
1635492030000|2021-10-29 07:20:30|578.8|578.4|577|576.6|578.8|578.4|577|576.5|3682
1635492040000|2021-10-29 07:20:40|576.9|576.5|578.6|578.3|578.7|578.3|576.7|576.1|23904
1635492050000|2021-10-29 07:20:50|578.5|578.1|578.6|578.4|578.6|578.4|578.3|578.1|2074
1635492060000|2021-10-29 07:21:00|578.5|578.1|577.9|577.4|578.5|578.1|577.8|577.2|2749
1635492070000|2021-10-29 07:21:10|578|577.3|578.4|577.8|578.4|577.8|578|577.2|2538
1635492080000|2021-10-29 07:21:20|578.5|577.9|578.3|577.7|578.5|577.9|578.3|577.7|0
1635492090000|2021-10-29 07:21:30|578.5|577.8|578.8|578.2|578.9|578.4|578.2|577.8|20975
1635492100000|2021-10-29 07:21:40|578.7|578.3|577.9|577.5|578.9|578.4|577.9|577.3|5195
1635492110000|2021-10-29 07:21:50|577.8|577.2|577.5|577.1|577.8|577.2|577.5|577|20
1635492120000|2021-10-29 07:22:00|577.4|577|577|576.6|577.4|577|577|576.6|103
1635492130000|2021-10-29 07:22:10|576.9|576.4|576.4|575.9|576.9|576.4|576.4|575.7|330
1635492140000|2021-10-29 07:22:20|576.3|575.8|576.2|575.7|576.3|575.8|576.2|575.4|0
1635492160000|2021-10-29 07:22:40|576.1|575.8|576|575.5|576.1|575.8|576|575.5|700
1635492170000|2021-10-29 07:22:50|575.9|575.4|575.3|574.5|575.9|575.4|575.3|574.5|282
1635492180000|2021-10-29 07:23:00|575.2|575|575.5|575.1|575.5|575.2|574.4|573.8|17544
1635492190000|2021-10-29 07:23:10|575.7|575.2|576|575.6|576.2|575.9|575.4|575|12263
1635492200000|2021-10-29 07:23:20|575.9|575.7|576.3|575.9|576.3|575.9|575.9|575.7|1253
1635492210000|2021-10-29 07:23:30|576.2|575.8|576.1|575.6|576.9|576.3|575.8|575.4|17116
1635492220000|2021-10-29 07:23:40|576|575.5|575.5|575.1|576|575.5|575.4|575|541
1635492230000|2021-10-29 07:23:50|575.6|574.9|575.4|575|575.6|575|575.3|574.8|254
1635492240000|2021-10-29 07:24:00|575.5|575.1|575.7|575.2|575.7|575.3|575.3|574.9|1992
1635492250000|2021-10-29 07:24:10|575.6|575.1|575.7|575.2|575.9|575.5|574.9|574.6|3667
1635492260000|2021-10-29 07:24:20|575.6|575.1|575.7|575.3|575.8|575.3|575.2|574.9|798
1635492270000|2021-10-29 07:24:30||575.4||575.4||575.4||575.4|0
1635492280000|2021-10-29 07:24:40|575.9|575.5|576.3|575.7|576.3|575.7|575.9|575.5|804
1635492290000|2021-10-29 07:24:50|576.4|575.8|577.4|577.1|577.5|577.1|576.4|575.8|24376
1635492300000|2021-10-29 07:25:00|577.3|577|577.3|577|577.4|577|576.9|576.4|9712
1635492310000|2021-10-29 07:25:10|577.4|577.1|577.9|577.5|578|577.6|577.2|576.9|7693
1635492320000|2021-10-29 07:25:20|578|577.6|577.7|577.2|578|577.8|577.6|577.2|6260
1635492330000|2021-10-29 07:25:30|577.6|577|577|576.5|577.6|577|576.9|576.5|408
1635492340000|2021-10-29 07:25:40|577.1|576.6|576.7|576.1|577.1|576.7|576.7|576.1|246
1635492350000|2021-10-29 07:25:50|576.4|576|576.6|576.1|576.6|576.1|576.3|575.8|627
1635492360000|2021-10-29 07:26:00|576.5|576|576.3|575.9|576.5|576|576.3|575.8|0
1635492370000|2021-10-29 07:26:10|576.4|576|576.6|576.1|576.6|576.2|576.4|576|0
1635492380000|2021-10-29 07:26:20|576.5|576.2|576.6|576.1|576.6|576.2|576.5|576.1|0
1635492390000|2021-10-29 07:26:30|576.5|576.2|576.5|576.1|576.6|576.2|576.5|576.1|0
1635492400000|2021-10-29 07:26:40|576.4|576|576.1|575.7|576.6|576.1|576.1|575.7|2260
1635492410000|2021-10-29 07:26:50|576.4|575.8|576.2|575.6|576.4|576.1|575.6|575.5|15894
1635492420000|2021-10-29 07:27:00|576.3|575.7|576.1|575.8|576.3|575.8|576.1|575.6|0
1635492430000|2021-10-29 07:27:10|576.2|575.9|576.3|575.9|576.4|575.9|576.2|575.9|0
1635492440000|2021-10-29 07:27:20|576.4|576|576.4|575.8|576.7|576.4|576.4|575.8|368
1635492450000|2021-10-29 07:27:30|576.1|575.6|576.1|575.5|576.1|575.9|575.9|575.4|1198
1635492460000|2021-10-29 07:27:40|576|575.4|575.8|575.3|576|575.4|575.8|575.2|0
1635492470000|2021-10-29 07:27:50||575.2||575.4||575.4||575.2|0
1635492480000|2021-10-29 07:28:00|575.7|575.3|576|575.6|576|575.6|575.7|575.3|2419
1635492490000|2021-10-29 07:28:10|576.1|575.7|576.5|576.3|576.7|576.3|576.1|575.6|9299
1635492500000|2021-10-29 07:28:20|576.7|576.4|576.9|576.6|577|576.6|576.7|576.4|0
1635492510000|2021-10-29 07:28:30|577.1|576.7|577.5|577.1|577.6|577.1|577.1|576.7|1352
1635492520000|2021-10-29 07:28:40|577.4|577|577.1|576.6|577.9|577.5|577.1|576.6|1091
1635492530000|2021-10-29 07:28:50|577.2|576.7|577.3|576.7|577.3|576.9|576.8|576.6|4574
1635492540000|2021-10-29 07:29:00|577.4||577.4||577.4||577.4||0
1635492550000|2021-10-29 07:29:10|577.3|576.9|577.1|576.7|577.3|577|577|576.7|674
1635492560000|2021-10-29 07:29:20|577.2|576.8|577.4|576.9|577.5|577|576.9|576.6|4715
1635492570000|2021-10-29 07:29:30|577.5|577|577.5|577|577.7|577.5|577.2|576.9|5975
1635492580000|2021-10-29 07:29:40|577.4|576.9|577.1|576.8|577.4|576.9|576.9|576.5|17279
1635492590000|2021-10-29 07:29:50|577.2|576.9|578.5|578.1|578.5|578.1|577.1|576.9|8450
1635492600000|2021-10-29 07:30:00|578.6|578.2|578.7|578.1|578.7|578.3|578.2|577.9|4940
1635492610000|2021-10-29 07:30:10|578.6|578.3|578.9|578.4|579|578.6|578.6|578.3|854
1635492620000|2021-10-29 07:30:20|579|578.5|579|578.5|579|578.6|578.9|578.5|0
1635492630000|2021-10-29 07:30:30|578.9|578.6|579|578.6|579|578.6|578.9|578.6|0
1635492640000|2021-10-29 07:30:40|578.9|578.5|578.7|578.4|578.9|578.5|578.5|578.1|418
1635492650000|2021-10-29 07:30:50|578.6|578.2|578.9|578.4|578.9|578.4|578.5|578|177
1635492660000|2021-10-29 07:31:00|578.8|578.5|578.9|578.5|578.9|578.6|578.8|578.5|350
1635492670000|2021-10-29 07:31:10|579|578.6|579.4|579.1|579.4|579.1|579|578.5|7591
1635492680000|2021-10-29 07:31:20|579.5|579.2|580|579.6|580|579.8|579.5|579|10529
1635492690000|2021-10-29 07:31:30|579.9|579.5|579.7|579.3|579.9|579.5|579.7|579.2|1000
1635492700000|2021-10-29 07:31:40|579.9||579.9||579.9||579.9||0
1635492710000|2021-10-29 07:31:50|579.8|579.4|579.8|579.5|579.9|579.5|579.6|579.1|2925
1635492720000|2021-10-29 07:32:00|579.9|579.6|579.9|579.5|579.9|579.6|579.7|579.5|4172
1635492730000|2021-10-29 07:32:10|579.8|579.3|579.9|579.5|579.9|579.5|579.6|579.2|1614
1635492740000|2021-10-29 07:32:20|579.8||579.8||579.8||579.8||0
1635492750000|2021-10-29 07:32:30|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1635492760000|2021-10-29 07:32:40|580|579.7|579.9|579.7|580|579.8|579.9|579.7|3915
1635492770000|2021-10-29 07:32:50|580|579.8|580|579.7|580|579.8|580|579.7|677
1635492780000|2021-10-29 07:33:00|580.1|579.8|580.9|580.4|581.7|581.3|580.1|579.8|222963
1635492790000|2021-10-29 07:33:10|580.8|580.3|580.8|580.3|580.9|580.4|580.5|580.2|1012
1635492800000|2021-10-29 07:33:20|580.7|580.2|579.3|578.9|580.7|580.3|579.3|578.9|88321
1635492810000|2021-10-29 07:33:30|579.2|578.8|579|578.6|579.8|579.3|579|578.6|4198
1635492820000|2021-10-29 07:33:40|578.9|578.5|578.7|578.3|578.9|578.5|578.2|577.7|7421
1635492830000|2021-10-29 07:33:50|578.6|578.4|578.8|578.3|578.8|578.4|578.1|577.8|629
1635492840000|2021-10-29 07:34:00|578.9|578.4|579|578.5|579|578.5|578.9|578.4|0
1635492850000|2021-10-29 07:34:10|578.9|578.6|578.9|578.3|579|578.7|578.8|578.3|162
1635492860000|2021-10-29 07:34:20|578.8|578.2|578.9|578.4|578.9|578.4|578.8|578.1|0
1635492870000|2021-10-29 07:34:30|578.8|578.3|578.4|577.9|578.8|578.3|578.4|577.9|312
1635492880000|2021-10-29 07:34:40|578.5|578|578.7|578.2|578.7|578.3|578.4|578|381
1635492890000|2021-10-29 07:34:50|578.6|578.4|578.6|578.2|578.7|578.4|578.4|577.9|1321
1635492900000|2021-10-29 07:35:00|578.5|578|578.8|578.4|578.8|578.5|578.3|578|6055
1635492910000|2021-10-29 07:35:10|578.9|578.5|578.9|578.5|578.9|578.6|578.9|578.5|357
1635492920000|2021-10-29 07:35:20|578.5|578.4|578.5|578.1|578.8|578.4|578.4|577.8|4741
1635492930000|2021-10-29 07:35:30|578.6|578.2|578.6|578.2|578.6|578.2|578.6|578.2|0
1635492940000|2021-10-29 07:35:40|578.7|578.3|578.6|578.2|578.7|578.3|578.6|578.2|0
1635492950000|2021-10-29 07:35:50|578.5|578.3|578.3|577.9|578.5|578.3|578.2|577.8|1778
1635492970000|2021-10-29 07:36:10|577.8|577.7|577.9|577.6|578.3|577.9|577.8|577.5|7835
1635492980000|2021-10-29 07:36:20|578.1|578|578.1|577.7|578.1|578|577.9|577.6|2109
1635492990000|2021-10-29 07:36:30|578|577.6|578.3|578.1|578.3|578.1|577.9|577.6|1011
1635493000000|2021-10-29 07:36:40|578.5|578.2|578.7|578.3|578.7|578.4|578.5|578.2|233
1635493020000|2021-10-29 07:37:00|578.6||578.7||578.7||578.6||0
1635493030000|2021-10-29 07:37:10|578.6|578.1|578.3|577.8|578.6|578.1|578|577.5|2004
1635493040000|2021-10-29 07:37:20|578.1|578|578.1|577.9|578.3|578.1|577.9|577.6|2967
1635493050000|2021-10-29 07:37:30|578|577.7|577|576.6|578|577.7|577|576.6|8601
1635493060000|2021-10-29 07:37:40|576.9|576.7|577|576.8|577|576.8|576.5|576.3|4400
1635493070000|2021-10-29 07:37:50|576.9|576.5|576.9|576.6|576.9|576.6|576.7|576.3|6321
1635493080000|2021-10-29 07:38:00|576.8|576.5|577|576.4|577|576.7|576.8|576.4|801
1635493090000|2021-10-29 07:38:10|577.1|576.5|577|576.6|577.2|576.9|576.9|576.4|1811
1635493100000|2021-10-29 07:38:20|576.9|576.5|576.9|576.6|576.9|576.6|576.9|576.5|0
1635493110000|2021-10-29 07:38:30|576.8|576.5|576.6|576.3|576.8|576.5|576.5|576|1828
1635493120000|2021-10-29 07:38:40|576.7|576.2|576.8|576.5|576.8|576.5|576.7|576.2|4809
1635493140000|2021-10-29 07:39:00|576.7|576.3|576.7|576.3|576.8|576.6|576.4|576.2|7821
1635493150000|2021-10-29 07:39:10|576.2|576.2|576.6|576.2|576.6|576.3|576.2|576.1|12603
1635493160000|2021-10-29 07:39:20|576.5|576.3|576.5|576.2|576.5|576.3|576.5|576.2|0
1635493170000|2021-10-29 07:39:30|576.4|576.1|576.3|575.9|576.4|576.2|576.2|575.9|5632
1635493180000|2021-10-29 07:39:40|576.2|575.8|576.5|576.3|576.6|576.3|575.9|575.7|17810
1635493190000|2021-10-29 07:39:50|576.4|576.2|576.5|576.2|576.5|576.4|576.3|576|2308
1635493200000|2021-10-29 07:40:00|576.4|576.3|576.5|576.1|576.5|576.3|576.4|576|37
1635493210000|2021-10-29 07:40:10||576.2||576.1||576.3||576.1|544
1635493220000|2021-10-29 07:40:20|576.6|576.2|576.8|576.3|577.1|576.6|576.6|576.2|954
1635493230000|2021-10-29 07:40:30|576.7|576.5|577|576.7|577|576.7|576.7|576.3|801
1635493240000|2021-10-29 07:40:40|576.9|576.6|576.7|576.5|577|576.6|576.7|576.3|544
1635493250000|2021-10-29 07:40:50|576.6|576.3|576.6|576.3|576.7|576.5|576.6|576.3|183
1635493260000|2021-10-29 07:41:00|576.5|576.1|576.4|576|576.6|576.3|576.3|576|4099
1635493270000|2021-10-29 07:41:10|576.5|576.1|576.6|576.2|576.6|576.3|576.5|576.1|0
1635493280000|2021-10-29 07:41:20|576.7|576.3|576.3|576|577|576.8|576.3|576|4365
1635493290000|2021-10-29 07:41:30|576.4|576.1|576.6|576.2|577|576.8|576.4|576.1|5645
1635493300000|2021-10-29 07:41:40|576.5|576.1|576.2|575.8|576.5|576.1|576|575.7|3092
1635493310000|2021-10-29 07:41:50|576.1|575.9|576|575.5|576.1|575.9|576|575.4|350
1635493320000|2021-10-29 07:42:00|575.9|575.3|575.9|575.6|576|575.6|575.2|574.9|13438
1635493330000|2021-10-29 07:42:10|576|575.5|576.1|575.9|576.2|575.9|575.8|575.5|2603
1635493340000|2021-10-29 07:42:20|576.2|575.8|576|575.6|576.2|575.8|575.8|575.5|1276
1635493350000|2021-10-29 07:42:30|576.1|575.7|576.1|575.8|576.2|575.8|576.1|575.7|1250
1635493360000|2021-10-29 07:42:40|576.2|575.9|576.3|575.9|576.5|576.1|576.2|575.8|606
1635493370000|2021-10-29 07:42:50|576.2|575.8|576.5|576.2|576.5|576.2|576.2|575.8|1523
1635493380000|2021-10-29 07:43:00|576.6|576.3|576.7|576.4|576.7|576.4|576.6|576.3|497
1635493390000|2021-10-29 07:43:10|576.8|576.5|576.7|576.3|577|576.6|576.6|576.1|1661
1635493400000|2021-10-29 07:43:20|576.6|576.4|576.3|575.9|576.6|576.5|576.2|575.9|6918
1635493410000|2021-10-29 07:43:30|576.2|575.8|575.3|575|576.2|575.8|575.3|574.9|214
1635493420000|2021-10-29 07:43:40|575.4|575.1|575.5|575.1|575.6|575.2|575.3|575.1|564
1635493430000|2021-10-29 07:43:50|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|2861
1635493440000|2021-10-29 07:44:00|575.7|575.3|575.4|575|575.9|575.6|575.2|574.8|9711
1635493450000|2021-10-29 07:44:10|575.3|574.9|575|574.8|575.4|575.2|575|574.7|9925
1635493460000|2021-10-29 07:44:20|575.3|574.9|575|574.7|575.5|575.1|575|574.7|8687
1635493470000|2021-10-29 07:44:30|574.9|574.6|574.7|574.3|574.9|574.6|574.7|574.1|423
1635493480000|2021-10-29 07:44:40|574.6|574.1|574.3|574|574.6|574.2|574.3|574|0
1635493490000|2021-10-29 07:44:50|574.4|574.1|574.6|574.2|574.8|574.3|574.4|574|1302
1635493500000|2021-10-29 07:45:00|574.5|574.1|574.3|574|574.5|574.1|574.1|573.7|1581
1635493510000|2021-10-29 07:45:10|574.4|574.1|574.3|573.9|574.4|574.1|573.9|573.4|2083
1635493520000|2021-10-29 07:45:20|574.2|573.8|574|573.6|574.2|574|574|573.6|3600
1635493530000|2021-10-29 07:45:30||573.7||573.7||573.8||573.7|0
1635493540000|2021-10-29 07:45:40||573.8||573.7||573.8||573.7|0
1635493550000|2021-10-29 07:45:50|573.9|573.6|573.4|573|573.9|573.6|573.4|573|0
1635493560000|2021-10-29 07:46:00|573.5|573.1|574.1|573.8|574.3|573.8|573.4|573|5494
1635493570000|2021-10-29 07:46:10|574|573.7|573.9|573.4|574|573.7|573.7|573.4|5325
1635493580000|2021-10-29 07:46:20|573.8|573.5|573|572.8|573.8|573.5|573|572.5|12764
1635493590000|2021-10-29 07:46:30|573.1|572.9|573.3|573|573.5|573.1|573.1|572.9|3993
1635493600000|2021-10-29 07:46:40|573.4|573.1|574|573.6|574.1|573.8|573.3|573.1|2809
1635493610000|2021-10-29 07:46:50|573.9|573.7|573.5|573.1|573.9|573.7|573.5|573.1|705
1635493620000|2021-10-29 07:47:00|573.4|573|573|572.6|573.4|573|573|572.6|860
1635493630000|2021-10-29 07:47:10|572.9|572.5|572.9|572.4|572.9|572.5|572.9|572.3|100
1635493640000|2021-10-29 07:47:20|572.8|572.6|572.3|572|572.8|572.6|572.3|572|9802
1635493660000|2021-10-29 07:47:40|572.5|572.1|572.3|572|572.5|572.3|572.2|572|1649
1635493670000|2021-10-29 07:47:50|572.2||572.3||572.3||572.2||0
1635493680000|2021-10-29 07:48:00|572.2|572.1|571|570.8|572.2|572.1|570.7|570.6|39352
1635493690000|2021-10-29 07:48:10|570.8|570.7|570.8|570.7|571.2|571.1|570.8|570.6|31680
1635493700000|2021-10-29 07:48:20|570.7|570.6|570.4|570.1|570.8|570.6|570.1|569.8|28681
1635493710000|2021-10-29 07:48:30|570.3|570|570.3|570|570.5|570.2|570.1|570|7962
1635493720000|2021-10-29 07:48:40|570.4|570.1|570.6|570.2|570.9|570.6|570.3|570.1|10312
1635493730000|2021-10-29 07:48:50|570.5|570.1|570.4|570.1|570.5|570.4|570.4|570.1|39
1635493740000|2021-10-29 07:49:00|570.5|570.2|570.6|570.2|570.7|570.4|570.4|570.1|3072
1635493750000|2021-10-29 07:49:10|570.7|570.3|571.2|570.8|571.4|571.2|570.7|570.3|9389
1635493760000|2021-10-29 07:49:20|571.1|570.9|570.4|570.1|571.1|570.9|570.4|570.1|4582
1635493770000|2021-10-29 07:49:30|570.3|570|570.4|570.1|570.5|570.4|570.3|570|13311
1635493780000|2021-10-29 07:49:40|570.3|570|569.7|569.3|570.4|570|569.7|569.2|4380
1635493800000|2021-10-29 07:50:00|569.8|569.4|569.7|569.5|569.9|569.7|569.7|569.4|1439
1635493810000|2021-10-29 07:50:10|569.9|569.4|569.7|569.4|569.9|569.7|569.7|569.4|1484
1635493820000|2021-10-29 07:50:20|569.6|569.5|570.3|570.1|570.3|570.1|569.4|569|10739
1635493830000|2021-10-29 07:50:30|570.4|570.2|570.6|570.3|570.9|570.6|570.4|570.1|1637
1635493840000|2021-10-29 07:50:40|570.5|570.2|570.6|570.2|570.6|570.2|570.5|570.2|0
1635493850000|2021-10-29 07:50:50|570.5|570.3|570.3|570|570.5|570.3|570.2|569.9|258
1635493860000|2021-10-29 07:51:00|570.2|570.1|569.8|569.5|570.3|570.1|569.8|569.3|1020
1635493870000|2021-10-29 07:51:10|569.9|569.6|570|569.8|570|569.9|569.8|569.6|1888
1635493880000|2021-10-29 07:51:20|570.2|569.9|570.3|569.9|570.4|570|570.2|569.9|830
1635493890000|2021-10-29 07:51:30|570.2|570|570.1|569.8|570.2|570|570.1|569.8|1191
1635493900000|2021-10-29 07:51:40|570|569.7|569.9|569.7|570|569.7|569.9|569.6|1171
1635493910000|2021-10-29 07:51:50|569.7|569.6|569.2|568.8|569.7|569.6|569.1|568.8|33375
1635493920000|2021-10-29 07:52:00|569.3|569.2|569.4|569.3|569.5|569.3|569.1|568.6|11385
1635493930000|2021-10-29 07:52:10||569.2||569.2||569.2||569.2|107
1635493940000|2021-10-29 07:52:20|569.3|569|569.3|569|569.3|569|569.1|568.5|2524
1635493950000|2021-10-29 07:52:30|569.1|569.1|569.3|569|569.4|569.2|569.1|568.8|2673
1635493960000|2021-10-29 07:52:40|569.2|568.9|569.4|569|569.4|569.1|569|568.7|3601
1635493970000|2021-10-29 07:52:50|569.2|569.1|569.3|568.9|569.4|569.2|569.2|568.9|1105
1635493980000|2021-10-29 07:53:00|569.4|569|569.6|569.3|569.7|569.4|569.4|569|2081
1635494000000|2021-10-29 07:53:20|569.7|569.4|569.4|568.9|569.7|569.5|569.4|568.9|2148
1635494010000|2021-10-29 07:53:30|569.3|568.7|569.1|568.7|569.3|568.7|569.1|568.7|500
1635494020000|2021-10-29 07:53:40|569.2|568.8|569.3|569.1|569.3|569.1|569.2|568.8|717
1635494030000|2021-10-29 07:53:50|569.4|569.2|569.3|568.9|569.6|569.4|569.3|568.9|2794
1635494040000|2021-10-29 07:54:00|569.4|569|569.6|569.4|569.6|569.4|569.4|569|803
1635494050000|2021-10-29 07:54:10|569.5|569.3|569.5|569.3|569.5|569.3|569.5|569.3|44
1635494060000|2021-10-29 07:54:20|569.4|569.1|569.4|569.1|569.4|569.1|569.3|569|248
1635494070000|2021-10-29 07:54:30|569.3|569|569.4|569.3|569.4|569.3|569.2|569|1370
1635494080000|2021-10-29 07:54:40|569.3|569.2|569.4|569.1|569.4|569.2|569.3|569|100
1635494090000|2021-10-29 07:54:50|569.3|569|568.9|568.5|569.3|569|568.8|568.4|4168
1635494100000|2021-10-29 07:55:00|569|568.6|569.1|568.9|569.1|568.9|569|568.6|5828
1635494110000|2021-10-29 07:55:10|569|569|569|568.7|569.1|569|568.9|568.7|1800
1635494120000|2021-10-29 07:55:20|568.9|568.5|569|568.7|569|568.8|568.8|568.5|2959
1635494130000|2021-10-29 07:55:30|568.9|568.6|569|568.7|569|568.7|568.9|568.5|1403
1635494140000|2021-10-29 07:55:40|568.9||569||569||568.9||0
1635494150000|2021-10-29 07:55:50|569.1|568.8|569.3|569.1|569.4|569.2|569.1|568.7|2899
1635494160000|2021-10-29 07:56:00|569.4|569.2|569.1|568.7|569.4|569.2|569.1|568.7|20
1635494170000|2021-10-29 07:56:10||568.8||568.8||568.8||568.8|0
1635494190000|2021-10-29 07:56:30|569.2|568.9|569.7|569.4|569.7|569.4|569.2|568.9|4543
1635494200000|2021-10-29 07:56:40|569.6|569.3|569.6|569.3|569.7|569.4|569.6|569.3|0
1635494210000|2021-10-29 07:56:50|569.5|569.4|569.4|569.1|569.7|569.4|569.4|569.1|7257
1635494220000|2021-10-29 07:57:00|569.5|569.2|569.4|569|569.5|569.2|569.3|569|190
1635494230000|2021-10-29 07:57:10|569.5|569.1|569.7|569.4|569.8|569.6|569.5|569.1|5053
1635494240000|2021-10-29 07:57:20|569.6|569.3|569.6|569.4|569.6|569.4|569.2|569.1|18399
1635494250000|2021-10-29 07:57:30|569.7|569.5|569.6|569.4|569.7|569.5|569.5|569.4|2306
1635494270000|2021-10-29 07:57:50|569.7|569.1|568.7|568.5|569.7|569.2|568.6|568.3|6350
1635494280000|2021-10-29 07:58:00|568.6|568.4|568.4|568.1|568.7|568.5|568.3|568.1|7697
1635494290000|2021-10-29 07:58:10|568.3|568|567.5|567.2|568.3|568|567.5|567.1|16318
1635494300000|2021-10-29 07:58:20||567.3||567.2||567.3||567.2|0
1635494310000|2021-10-29 07:58:30|567.4|567.1|567|566.8|567.5|567.1|567|566.8|9026
1635494320000|2021-10-29 07:58:40||566.9||566.8||566.9||566.8|0
1635494330000|2021-10-29 07:58:50|567.1|566.9|567.2|566.8|567.2|567|567.1|566.8|3674
1635494340000|2021-10-29 07:59:00|567.1|566.9|567.1|566.9|567.2|566.9|567.1|566.8|1011
1635494350000|2021-10-29 07:59:10|||||||||500
1635494360000|2021-10-29 07:59:20|567.2|567|567|566.8|567.3|567.1|567|566.8|3195
1635494370000|2021-10-29 07:59:30|566.9|566.7|567.3|567|567.3|567.1|566.8|566.6|2984
1635494380000|2021-10-29 07:59:40|567.2|567.1|567.2|567|567.2|567.1|567.2|567|0
1635494390000|2021-10-29 07:59:50|567.3|567.1|567.2|566.7|567.5|567.3|567|566.6|9091
1635494400000|2021-10-29 08:00:00|567.1|566.8|567.2|567.1|567.4|567.1|567|566.8|2002
1635494410000|2021-10-29 08:00:10|567.3|567.2|567.4|567.2|567.5|567.2|567.3|567.1|973
1635494430000|2021-10-29 08:00:30|567.5|567.3|567.9|567.7|567.9|567.7|567.5|567.2|4242
1635494440000|2021-10-29 08:00:40|568|567.8|568|567.7|568|567.8|568|567.7|475
1635494450000|2021-10-29 08:00:50|568.1|567.8|568.6|568.2|569|568.6|568.1|567.8|2429
1635494460000|2021-10-29 08:01:00|568.5|568.1|568.3|567.9|568.5|568.1|568.2|567.7|2064
1635494470000|2021-10-29 08:01:10|568.2|568|567.8|567.4|568.2|568.1|567.8|567.3|3926
1635494480000|2021-10-29 08:01:20|567.7|567.5|567.7|567.4|567.7|567.5|567.7|567.4|400
1635494490000|2021-10-29 08:01:30|567.8|567.5|568|567.7|568.1|567.7|567.8|567.5|1427
1635494510000|2021-10-29 08:01:50|567.9|567.5|568|567.5|568|567.5|567.9|567.5|0
1635494520000|2021-10-29 08:02:00|568.1|567.7|568.3|568|568.5|568.2|568.1|567.7|886
1635494530000|2021-10-29 08:02:10||568.1||568.1||568.1||568.1|0
1635494540000|2021-10-29 08:02:20|568.5|568.2|569.2|569|569.2|569.1|568.5|568.2|4294
1635494550000|2021-10-29 08:02:30|569.1|568.9|568.8|568.4|569.2|568.9|568.5|568.4|4166
1635494560000|2021-10-29 08:02:40|568.7|568.3|568.8|568.4|568.8|568.4|568.7|568.3|2327
1635494570000|2021-10-29 08:02:50|568.9|568.5|569|568.7|569.1|568.9|568.9|568.5|2915
1635494580000|2021-10-29 08:03:00|568.9|568.6|568.6|568.2|568.9|568.7|568.6|568.2|511
1635494590000|2021-10-29 08:03:10|568.7|568.3|568.7|568.4|568.8|568.6|568.7|568.3|901
1635494600000|2021-10-29 08:03:20|568.8|568.5|568.7|568.4|569|568.7|568.7|568.3|1232
1635494610000|2021-10-29 08:03:30||568.3||568.3||568.3||568.3|0
1635494620000|2021-10-29 08:03:40|568.6|568.4|569|568.8|569|568.8|568.6|568.3|3344
1635494630000|2021-10-29 08:03:50|568.9|568.7|568.5|568.3|568.9|568.7|568.4|568|3418
1635494640000|2021-10-29 08:04:00|568.6|568.4|568.6|568.3|568.7|568.6|568.6|568.3|990
1635494650000|2021-10-29 08:04:10|568.5|568.2|568.6|568.3|568.6|568.4|568.4|568.2|1124
1635494660000|2021-10-29 08:04:20|568.7|568.4|568.9|568.7|569|568.7|568.7|568.4|536
1635494670000|2021-10-29 08:04:30|569.1|569|569.1|568.9|569.1|569|569|568.7|4350
1635494680000|2021-10-29 08:04:40|569.2|569|569.2|568.9|569.3|569.1|569.2|568.9|1430
1635494690000|2021-10-29 08:04:50|569.3|569|569.6|569.3|569.6|569.3|569.2|568.9|1462
1635494700000|2021-10-29 08:05:00|569.7|569.4|570|569.7|570.1|569.8|569.7|569.4|1937
1635494710000|2021-10-29 08:05:10|569.9|569.6|570|569.8|570|569.8|569.8|569.6|1683
1635494720000|2021-10-29 08:05:20|570.1|569.9|570.5|570.2|570.6|570.3|570.1|569.8|1631
1635494730000|2021-10-29 08:05:30|570.6|570.3|570.9|570.6|570.9|570.6|570.6|570.3|1508
1635494740000|2021-10-29 08:05:40|571|570.7|571.2|570.8|571.3|570.9|570.9|570.7|2345
1635494750000|2021-10-29 08:05:50|571.1|570.9|571|570.8|571.2|570.9|571|570.8|1828
1635494760000|2021-10-29 08:06:00|571.2|570.9|571.6|571.2|571.7|571.3|571.1|570.9|4201
1635494770000|2021-10-29 08:06:10|571.5|571.3|571.5|571.2|571.6|571.4|571.5|571.2|36
1635494780000|2021-10-29 08:06:20|571.6|571.3|571.6|571.3|571.6|571.3|571.6|571.3|0
1635494790000|2021-10-29 08:06:30|571.7|571.4|571.8|571.5|571.8|571.6|571.7|571.4|716
1635494800000|2021-10-29 08:06:40|571.7|571.6|572|571.7|572|571.7|571.7|571.6|331
1635494810000|2021-10-29 08:06:50|572.1|571.8|572.1|571.9|572.1|571.9|572.1|571.8|350
1635494820000|2021-10-29 08:07:00|572.2|572|572.3|572.1|572.5|572.1|572.2|572|919
1635494830000|2021-10-29 08:07:10|572.4|572.2|572.3|572|572.4|572.2|572.3|572|607
1635494840000|2021-10-29 08:07:20|572.4|572.1|572.4|572.1|572.4|572.1|572.4|572.1|0
1635494850000|2021-10-29 08:07:30|572.3|572.2|571.6|571.3|572.3|572.3|571.6|571.3|8891
1635494860000|2021-10-29 08:07:40|571.5|571.2|571.1|571|571.5|571.2|571|570.8|1774
1635494870000|2021-10-29 08:07:50|571.2|570.8|571.1|570.8|571.2|570.9|570.9|570.8|1540
1635494880000|2021-10-29 08:08:00|571|570.7|570.8|570.4|571|570.7|570.8|570.3|266
1635494890000|2021-10-29 08:08:10||570.5||570.5||570.5||570.4|0
1635494900000|2021-10-29 08:08:20|570.7|570.4|571|570.8|571|570.8|570.7|570.4|326
1635494910000|2021-10-29 08:08:30|570.9|570.7|570.7|570.4|570.9|570.7|570.3|570.1|3747
1635494920000|2021-10-29 08:08:40||570.5||570.5||570.5||570.5|0
1635494930000|2021-10-29 08:08:50|570.6|570.4|570.6|570.3|570.7|570.4|570.6|570.3|665
1635494940000|2021-10-29 08:09:00|570.5|570.2|570.6|570.3|570.6|570.3|570.4|570.2|0
1635494950000|2021-10-29 08:09:10|570.7|570.4|571.8|571.3|571.8|571.3|570.7|570.4|10046
1635494960000|2021-10-29 08:09:20|571.9|571.4|571.7|571.5|571.9|571.6|571.6|571.3|1520
1635494970000|2021-10-29 08:09:30|571.6|571.4|571.7|571.3|571.9|571.5|571.5|571.3|988
1635494980000|2021-10-29 08:09:40|571.6|571.4|571.6|571.3|571.6|571.4|571.6|571.3|0
1635495000000|2021-10-29 08:10:00|571.7|571.4|571.7|571.4|571.7|571.4|571.7|571.4|0
1635495010000|2021-10-29 08:10:10|571.6|571.3|570.9|570.6|571.6|571.3|570.9|570.5|8425
1635495020000|2021-10-29 08:10:20|570.8|570.7|571|570.7|571.2|570.9|570.8|570.5|1610
1635495030000|2021-10-29 08:10:30|570.9|570.8|570.7|570.5|570.9|570.8|570.7|570.5|713
1635495040000|2021-10-29 08:10:40|570.6|570.4|570.7|570.3|570.8|570.4|570.4|570.2|914
1635495050000|2021-10-29 08:10:50|570.3|570.2|570.6|570.3|570.7|570.3|570.3|570.2|1500
1635495060000|2021-10-29 08:11:00|570.7||570.7||570.7||570.7||0
1635495070000|2021-10-29 08:11:10|570.6|570.4|570.6|570.3|570.6|570.4|570.5|570.3|0
1635495080000|2021-10-29 08:11:20|570.5|570.4|570.6|570.4|570.7|570.4|570.5|570.4|0
1635495090000|2021-10-29 08:11:30|570.5|570.3|570.6|570.3|570.6|570.3|570.5|570.3|0
1635495100000|2021-10-29 08:11:40||570.4||570.3||570.4||570.3|0
1635495110000|2021-10-29 08:11:50|570.7|570.4|570.7|570.6|570.9|570.6|570.7|570.4|524
1635495120000|2021-10-29 08:12:00|570.8|570.7|570.7|570.5|570.9|570.7|570.7|570.5|1359
1635495130000|2021-10-29 08:12:10|570.6|570.4|570.4|570.2|570.6|570.4|570.4|570.2|348
1635495140000|2021-10-29 08:12:20|570.5|570.3|569.7|569.4|570.5|570.3|569.6|569.4|2883
1635495150000|2021-10-29 08:12:30|569.8|569.5|570.1|569.7|570.1|569.8|569.8|569.5|8064
1635495160000|2021-10-29 08:12:40|570.2|569.8|570.3|570.1|570.5|570.1|570.2|569.8|350
1635495180000|2021-10-29 08:13:00|570.5|570.2|570.7|570.5|570.7|570.5|570.5|570.2|369
1635495190000|2021-10-29 08:13:10|570.9|570.6|571.1|570.7|571.2|571|570.8|570.5|1831
1635495200000|2021-10-29 08:13:20|571||571||571.1||571||0
1635495210000|2021-10-29 08:13:30|570.9|570.6|570.8|570.5|570.9|570.6|570.7|570.5|1875
1635495230000|2021-10-29 08:13:50|570.7|570.4|570.5|570.3|570.7|570.4|569.9|569.5|4567
1635495240000|2021-10-29 08:14:00||570.4||570.2||570.4||570.2|46
1635495250000|2021-10-29 08:14:10|570.6|570.3|570.5|570.2|570.6|570.3|570.5|570.2|350
1635495260000|2021-10-29 08:14:20|570.4|570.1|570.6|570.3|570.6|570.3|570.3|570.1|523
1635495270000|2021-10-29 08:14:30|570.8|570.4|570.5|570.3|570.8|570.5|570.5|570.3|404
1635495280000|2021-10-29 08:14:40||570.2||570.2||570.2||570.2|250
1635495290000|2021-10-29 08:14:50|570.6|570.3|570.7|570.5|571|570.7|570.5|570.3|793
1635495310000|2021-10-29 08:15:10|570.6|570.4|570.7|570.5|570.7|570.5|570.6|570.4|169
1635495320000|2021-10-29 08:15:20|570.6||570.7||570.7||570.6||0
1635495330000|2021-10-29 08:15:30|570.9|570.6|571.1|570.9|571.2|570.9|570.9|570.6|1871
1635495350000|2021-10-29 08:15:50|571|570.8|571.1|570.8|571.3|571|570.9|570.7|4693
1635495360000|2021-10-29 08:16:00|571.2|570.9|571.3|571.1|571.5|571.1|571.2|570.9|1074
1635495380000|2021-10-29 08:16:20|571.2|571|571|570.7|571.2|571|571|570.7|646
1635495390000|2021-10-29 08:16:30|570.9|570.6|570.7|570.5|571|570.6|570.7|570.5|550
1635495400000|2021-10-29 08:16:40|570.8||570.8||570.8||570.7||0
1635495410000|2021-10-29 08:16:50|570.7|570.6|570.8|570.6|570.8|570.7|570.7|570.6|998
1635495420000|2021-10-29 08:17:00|570.9|570.7|570.9|570.7|571|570.8|570.8|570.7|1133
1635495460000|2021-10-29 08:17:40|570.8|570.6|570.9|570.6|570.9|570.6|570.8|570.6|161
1635495480000|2021-10-29 08:18:00|571|570.7|571.4|571|571.4|571.1|570.9|570.7|5377
1635495490000|2021-10-29 08:18:10|571.1|571.1|571.4|571.2|571.4|571.2|571.1|571.1|832
1635495500000|2021-10-29 08:18:20|571.5|571.3|571.7|571.5|571.8|571.5|571.5|571.3|1428
1635495510000|2021-10-29 08:18:30|571.6|571.4|571.3|571|571.9|571.6|571.3|571|4976
1635495520000|2021-10-29 08:18:40|571.2|570.9|571|570.8|571.2|571|570.8|570.6|1507
1635495530000|2021-10-29 08:18:50|570.9|570.7|571|570.8|571|570.8|570.9|570.6|748
1635495540000|2021-10-29 08:19:00|571.1|570.9|571.1|570.9|571.3|571|571|570.8|4088
1635495550000|2021-10-29 08:19:10|571|570.8|571.3|571|571.3|571|571|570.8|864
1635495560000|2021-10-29 08:19:20|571.4|571.1|571.4|571.1|571.4|571.1|571.4|571.1|0
1635495570000|2021-10-29 08:19:30||571.2||571.2||571.3||571.2|326
1635495580000|2021-10-29 08:19:40|571.6|571.3|571.5|571.3|571.6|571.4|571.5|571.3|1016
1635495590000|2021-10-29 08:19:50|571.4|571.2|571.6|571.3|571.6|571.3|571.4|571.2|293
1635495600000|2021-10-29 08:20:00|571.5|571.2|571.5|571.2|571.5|571.2|571.4|571.2|389
1635495610000|2021-10-29 08:20:10|571.6|571.3|571.5|571.2|571.6|571.3|571.4|571.2|0
1635495620000|2021-10-29 08:20:20||571.3||571.2||571.3||571.2|0
1635495630000|2021-10-29 08:20:30|571.7|571.3|571.9|571.7|572|571.7|571.7|571.3|914
1635495640000|2021-10-29 08:20:40|572|571.8|572.2|571.9|572.3|571.9|572|571.8|958
1635495650000|2021-10-29 08:20:50|572.3|572|572.2|572|572.5|572.4|572.1|571.9|11203
1635495660000|2021-10-29 08:21:00|572.3|572.1|572.6|572.2|572.7|572.4|572.3|572.1|3511
1635495670000|2021-10-29 08:21:10|572.7|572.3|572.4|572.2|572.9|572.6|572.3|572.1|3315
1635495680000|2021-10-29 08:21:20|572.6|572.3|572.6|572.4|572.6|572.4|572.5|572.3|614
1635495690000|2021-10-29 08:21:30|572.5|572.3|572.1|571.8|572.5|572.3|572.1|571.8|3037
1635495700000|2021-10-29 08:21:40|572.2|571.9|572.2|571.9|572.2|571.9|572.1|571.7|0
1635495710000|2021-10-29 08:21:50|572.1|572|572.2|571.9|572.2|572|572.1|571.9|133
1635495720000|2021-10-29 08:22:00|572.4|572|572.3|572.1|572.4|572.2|572.3|572|1008
1635495730000|2021-10-29 08:22:10|572.2|572|572.3|572|572.3|572|572.2|572|355
1635495750000|2021-10-29 08:22:30|572.4|572.1|572.9|572.6|573.1|572.7|572.4|572.1|2800
1635495760000|2021-10-29 08:22:40|573|572.7|573.2|573|573.3|573|573|572.7|3215
1635495770000|2021-10-29 08:22:50|573.1|572.9|573|572.8|573.1|572.9|572.9|572.7|655
1635495780000|2021-10-29 08:23:00||572.9||572.8||572.9||572.8|0
1635495790000|2021-10-29 08:23:10|573.1|572.9|573.1|572.8|573.4|573|573.1|572.8|835
1635495800000|2021-10-29 08:23:20|573.2|572.9|573.1|572.9|573.3|572.9|573.1|572.9|0
1635495810000|2021-10-29 08:23:30|573.3|573|573.4|573.1|573.4|573.1|573.3|573|29
1635495820000|2021-10-29 08:23:40|573.3|573|573.3|573.1|573.3|573.1|573.3|573|0
1635495840000|2021-10-29 08:24:00|573.2|573|573.3|573.1|573.4|573.3|573.2|573|1876
1635495850000|2021-10-29 08:24:10|573.4|573|573.4|573.3|573.4|573.3|573.3|573|1377
1635495860000|2021-10-29 08:24:20|573.5|573.4|573.5|573.3|573.9|573.5|573.5|573.3|2800
1635495870000|2021-10-29 08:24:30|573.4|573.2|573.2|572.9|573.4|573.2|573.1|572.8|1360
1635495880000|2021-10-29 08:24:40|573.3|573|573.3|573|573.3|573.1|573.3|573|244
1635495890000|2021-10-29 08:24:50|573.5|573.1|573.5|573.1|573.5|573.3|573.2|573|2026
1635495900000|2021-10-29 08:25:00|573.6|573.2|574.5|574.3|574.6|574.3|573.5|573.2|37324
1635495910000|2021-10-29 08:25:10|574.7|574.4|574.6|574.3|574.9|574.5|574.5|574.3|3474
1635495920000|2021-10-29 08:25:20|574.7|574.4|574.8|574.4|574.8|574.4|574.7|574.4|0
1635495930000|2021-10-29 08:25:30|574.9|574.5|574.8|574.6|575|574.8|574.7|574.5|4195
1635495950000|2021-10-29 08:25:50|574.9||574.9||574.9||574.9||929
1635495960000|2021-10-29 08:26:00|574.8|574.5|574.9|574.6|574.9|574.6|574.4|574.2|5348
1635495970000|2021-10-29 08:26:10|575|574.7|575|574.8|575|574.8|575|574.6|0
1635495980000|2021-10-29 08:26:20|574.9|574.9|574.9|574.6|574.9|574.9|574.9|574.6|678
1635496000000|2021-10-29 08:26:40|574.8|574.5|574.7|574.4|574.8|574.5|574.6|574.2|1655
1635496010000|2021-10-29 08:26:50|574.9|574.5|575|574.7|575|574.7|574.9|574.4|1363
1635496020000|2021-10-29 08:27:00|574.9|574.8|575|574.8|575|574.8|574.9|574.7|1326
1635496030000|2021-10-29 08:27:10|575.1|574.9|575.2|574.9|575.2|574.9|575.1|574.8|431
1635496040000|2021-10-29 08:27:20|575.1|574.8|575.2|574.8|575.2|574.8|575.1|574.8|0
1635496050000|2021-10-29 08:27:30|575.1|574.7|574.9|574.6|575.1|574.7|574.8|574.5|1854
1635496060000|2021-10-29 08:27:40|574.8|574.5|575.1|574.9|575.2|574.9|574.4|574.1|10500
1635496070000|2021-10-29 08:27:50|575|574.8|575|574.7|575.1|574.9|575|574.7|2
1635496080000|2021-10-29 08:28:00|575.1|574.8|575|574.7|575.1|574.8|575|574.7|0
1635496100000|2021-10-29 08:28:20|575.1|574.8|575.1|574.8|575.1|574.8|575|574.7|350
1635496110000|2021-10-29 08:28:30|575|574.7|575|574.7|575.1|574.8|575|574.7|0
1635496120000|2021-10-29 08:28:40|574.9|574.6|575.1|574.7|575.1|575|574.8|574.5|4653
1635496130000|2021-10-29 08:28:50|575|574.6|575|574.5|575|574.6|574.8|574.5|412
1635496140000|2021-10-29 08:29:00|574.9||574.7||574.9||574.7||0
1635496150000|2021-10-29 08:29:10|574.6|574.4|574.5|574.2|574.6|574.4|574.4|574.1|192
1635496160000|2021-10-29 08:29:20|574.4|574|573.9|573.5|574.4|574|573.9|573.5|378
1635496170000|2021-10-29 08:29:30|573.8|573.4|573.8|573.3|573.8|573.4|573.8|573.3|0
1635496180000|2021-10-29 08:29:40||573.4||573.3||573.4||573.3|0
1635496190000|2021-10-29 08:29:50|573.7|573.1|574.3|574|574.3|574|573.6|573.1|2205
1635496200000|2021-10-29 08:30:00|574.2|573.9|574.6|574.2|574.6|574.2|574|573.6|22161
1635496210000|2021-10-29 08:30:10|574.5|574.1|574.2|573.9|574.5|574.2|574.2|573.9|1050
1635496220000|2021-10-29 08:30:20|574.1||574.1||574.1||574.1||0
1635496230000|2021-10-29 08:30:30||574||573.9||574||573.9|0
1635496250000|2021-10-29 08:30:50||574||574||574||573.9|1
1635496260000|2021-10-29 08:31:00|574|573.9|573.9|573.7|574|573.9|573.9|573.6|688
1635496270000|2021-10-29 08:31:10|574|573.8|574.4|574|574.4|574.1|574|573.8|3600
1635496280000|2021-10-29 08:31:20|574.5|574.1|574.5|574|574.5|574.1|574.5|574|0
1635496300000|2021-10-29 08:31:40|574.4|574.1|574.4|574.1|574.4|574.2|574.4|574|612
1635496320000|2021-10-29 08:32:00|574.3|574|573.7|573.5|574.3|574|573.7|573.4|771
1635496330000|2021-10-29 08:32:10|573.8|573.6|574.3|574|574.3|574|573.8|573.6|37
1635496340000|2021-10-29 08:32:20|574.4|574.1|574.6|574.3|574.6|574.3|574.4|574|0
1635496350000|2021-10-29 08:32:30|574.5|574.2|574.5|574.2|574.5|574.2|574.5|574.2|432
1635496360000|2021-10-29 08:32:40|574.6|574.1|574.1|573.8|574.6|574.1|574|573.7|825
1635496370000|2021-10-29 08:32:50|574.2|573.7|574.2|573.8|574.2|573.8|574.1|573.6|0
1635496380000|2021-10-29 08:33:00|574.3|573.9|574.7|574.3|574.7|574.3|574.3|573.9|1000
1635496390000|2021-10-29 08:33:10|574.6|574.2|574.3|573.8|574.6|574.2|574.1|573.8|150
1635496400000|2021-10-29 08:33:20|574.2|573.9|574.3|573.8|574.4|574.2|574.1|573.8|630
1635496410000|2021-10-29 08:33:30||573.9||573.9||573.9||573.9|0
1635496420000|2021-10-29 08:33:40|574.1||574.1||574.1||574.1||87
1635496430000|2021-10-29 08:33:50|574.3||574.3||574.3||574.3||0
1635496450000|2021-10-29 08:34:10|574.2||574.2||574.2||574.2||0
1635496460000|2021-10-29 08:34:20|574.3|574|574.4|574.1|574.4|574.1|574.3|574|250
1635496470000|2021-10-29 08:34:30|574.3|574|573.6|573.1|574.3|574|573.6|573.1|522
1635496480000|2021-10-29 08:34:40|573.5|573.2|573.4|573|573.5|573.3|573.2|572.9|2355
1635496490000|2021-10-29 08:34:50|573.3|572.9|573.3|572.9|573.3|572.9|573.3|572.8|0
1635496500000|2021-10-29 08:35:00|573.4|573|573.5|573.1|573.6|573.3|573.4|573|444
1635496520000|2021-10-29 08:35:20|573.4|573|573.1|572.7|573.4|573|573.1|572.6|0
1635496530000|2021-10-29 08:35:30|573|572.6|572.9|572.6|573|572.6|572.9|572.5|0
1635496540000|2021-10-29 08:35:40|573|572.7|573.1|572.9|573.1|572.9|573|572.7|120
1635496550000|2021-10-29 08:35:50|573|572.8|572.8|572.5|573|572.8|572.8|572.4|0
1635496560000|2021-10-29 08:36:00|572.7|572.4|572.5|572.3|572.7|572.4|572.5|572.3|0
1635496570000|2021-10-29 08:36:10|572.4|572.4|572.3|572.1|572.4|572.4|572.3|572.1|2
1635496580000|2021-10-29 08:36:20|572.2|571.9|572.1|571.9|572.2|571.9|572.1|571.7|300
1635496590000|2021-10-29 08:36:30|572.3|572|572.5|572.2|572.5|572.3|572.3|572|1571
1635496600000|2021-10-29 08:36:40|572.4|572.1|572.1|571.8|572.4|572.2|572.1|571.8|1558
1635496620000|2021-10-29 08:37:00|572.2|571.9|572.4|572|572.5|572.2|572.2|571.9|1416
1635496630000|2021-10-29 08:37:10|572.3|572.1|572.4|572|572.4|572.2|572.3|572|1330
1635496640000|2021-10-29 08:37:20|572.3||572.3||572.3||572.3||0
1635496650000|2021-10-29 08:37:30||572.1||572.1||572.1||572.1|0
1635496660000|2021-10-29 08:37:40|572.4|572.2|572.2|572|572.5|572.2|572.2|572|1854
1635496670000|2021-10-29 08:37:50|572.4|572.1|572.4|572.1|572.5|572.2|572.4|572.1|1004
1635496680000|2021-10-29 08:38:00||572||572||572||572|0
1635496690000|2021-10-29 08:38:10|572.5|572.1|572.6|572.3|572.6|572.3|572.5|572.1|1000
1635496700000|2021-10-29 08:38:20|572.5|572.4|572.5|572.3|572.8|572.5|572.5|572.3|2071
1635496720000|2021-10-29 08:38:40|572.4|572.2|572.4|572.2|572.5|572.3|572.4|572.2|1329
1635496730000|2021-10-29 08:38:50|572.5|572.1|572.8|572.5|572.8|572.5|572.2|572|1589
1635496750000|2021-10-29 08:39:10|572.9|572.4|572.5|572.1|572.9|572.4|572.5|572.1|0
1635496770000|2021-10-29 08:39:30|572.4|572|572.4|572.1|572.4|572.1|572.4|572|0
1635496780000|2021-10-29 08:39:40|572.5|572|572|571.7|572.5|572.3|572|571.6|7085
1635496790000|2021-10-29 08:39:50|571.9|571.6|571.9|571.6|571.9|571.6|571.9|571.6|0
1635496800000|2021-10-29 08:40:00|571.8|571.5|571.8|571.4|571.8|571.5|571.7|571.4|59
1635496810000|2021-10-29 08:40:10|571.7|571.7|571.9|571.7|571.9|571.7|571.7|571.7|303
1635496820000|2021-10-29 08:40:20|571.8|571.6|571.8|571.4|571.8|571.6|571.7|571.3|6068
1635496830000|2021-10-29 08:40:30|571.7|571.3|571.6|571.4|571.7|571.6|571.6|571.3|18345
1635496840000|2021-10-29 08:40:40|571.7|571.5|572.4|571.9|572.4|572|571.7|571.5|2900
1635496850000|2021-10-29 08:40:50|572.3|572|572.8|572.4|572.8|572.5|572.3|572|1520
1635496860000|2021-10-29 08:41:00|572.9|572.5|572.9|572.5|572.9|572.5|572.9|572.4|350
1635496870000|2021-10-29 08:41:10|573|572.6|573|572.7|573|572.7|572.9|572.6|0
1635496880000|2021-10-29 08:41:20|572.9|572.6|572.8|572.5|572.9|572.6|572.7|572.4|599
1635496890000|2021-10-29 08:41:30|572.9|572.4|573|572.6|573|572.7|572.9|572.4|1265
1635496900000|2021-10-29 08:41:40|572.9|572.5|572.9|572.4|572.9|572.5|572.9|572.4|0
1635496910000|2021-10-29 08:41:50|572.7|572.5|572.7|572.5|572.9|572.5|572.6|572.5|0
1635496920000|2021-10-29 08:42:00|572.6|572.4|572.5|572.3|572.7|572.5|572.5|572.2|1429
1635496930000|2021-10-29 08:42:10|572.6|572.4|573|572.6|573|572.7|572.6|572.3|743
1635496940000|2021-10-29 08:42:20|572.9|572.7|573|572.7|573|572.7|572.9|572.6|0
1635496950000|2021-10-29 08:42:30|572.9|572.6|573|572.6|573|572.6|572.9|572.6|0
1635496960000|2021-10-29 08:42:40|572.9|572.7|573|572.8|573|572.8|572.9|572.7|370
1635496970000|2021-10-29 08:42:50|573.2|572.9|573.3|573|573.4|573|573.2|572.9|681
1635496980000|2021-10-29 08:43:00|573.4|573.3|573.7|573.3|573.8|573.5|573.4|573.1|1745
1635496990000|2021-10-29 08:43:10|573.6|573.4|573.6|573.3|573.6|573.5|573.6|573.3|0
1635497000000|2021-10-29 08:43:20|573.5|573.2|573.4|573|573.5|573.2|573.4|573|0
1635497010000|2021-10-29 08:43:30|573.5|573.1|573.4|573.3|573.5|573.3|573.4|573.1|0
1635497020000|2021-10-29 08:43:40||573.2||573.2||573.2||573.2|0
1635497030000|2021-10-29 08:43:50|573.3|573.1|573.4|573.1|573.4|573.1|573.1|572.7|929
1635497040000|2021-10-29 08:44:00|573.5|573.2|573.3|573.1|573.7|573.3|573.3|573.1|1963
1635497050000|2021-10-29 08:44:10|573.4|573.2|573.7|573.4|573.7|573.4|573.4|573.2|258
1635497060000|2021-10-29 08:44:20|573.5|573.5|574|573.7|574|573.7|573.5|573.5|1004
1635497070000|2021-10-29 08:44:30|573.9|573.6|573.9|573.4|573.9|573.6|573.6|573.3|6116
1635497080000|2021-10-29 08:44:40||573.5||573.4||573.6||573.4|0
1635497100000|2021-10-29 08:45:00||573.5||573.5||573.5||573.5|0
1635497110000|2021-10-29 08:45:10|573.8|573.4|573.5|573|573.8|573.4|573.3|572.9|253
1635497120000|2021-10-29 08:45:20|573.4|572.9|573|572.5|573.4|572.9|573|572.5|5135
1635497160000|2021-10-29 08:46:00||572.7||572.7||572.7||572.7|100
1635497180000|2021-10-29 08:46:20|572.9|572.6|572.5|572.2|572.9|572.6|572.5|572.2|3106
1635497190000|2021-10-29 08:46:30|572.4|572.1|572.5|572.2|572.6|572.4|572.2|572|4474
1635497200000|2021-10-29 08:46:40|572.4|572.3|572.7|572.4|572.7|572.4|572.4|572.3|1301
1635497210000|2021-10-29 08:46:50|572.6|572.5|572.7|572.5|572.9|572.5|572.6|572.5|0
1635497220000|2021-10-29 08:47:00|572.8|572.6|572.7|572.4|573|572.7|572.7|572.4|368
1635497230000|2021-10-29 08:47:10|573|572.3|573.1|572.9|573.1|573|572.9|572.2|11004
1635497240000|2021-10-29 08:47:20|573|572.8|573.1|572.8|573.1|572.8|572.9|572.7|105
1635497250000|2021-10-29 08:47:30||572.9||572.9||572.9||572.9|0
1635497280000|2021-10-29 08:48:00|573.2|573|573|572.7|573.4|573.1|572.8|572.6|5338
1635497290000|2021-10-29 08:48:10|572.9||572.9||572.9||572.9||0
1635497300000|2021-10-29 08:48:20|573|572.8|573.2|572.8|573.2|572.9|572.9|572.8|1803
1635497310000|2021-10-29 08:48:30|573.3|572.9|573.2|573|573.3|573.1|573.2|572.9|654
1635497320000|2021-10-29 08:48:40|573.3|572.9|573.2|572.7|573.3|572.9|573.1|572.7|367
1635497330000|2021-10-29 08:48:50||572.9||572.9||572.9||572.9|0
1635497340000|2021-10-29 08:49:00|573.3|573|573.7|573.4|573.7|573.4|573.3|573|1391
1635497350000|2021-10-29 08:49:10||573.3||573.3||573.3||573.3|0
1635497360000|2021-10-29 08:49:20|573.6|573.2|573.2|573|573.6|573.2|573.2|573|3315
1635497370000|2021-10-29 08:49:30|573.3|573.1|573.5|573.2|573.5|573.2|573.3|573|1012
1635497380000|2021-10-29 08:49:40|573.4||573.4||573.4||573.3||108
1635497390000|2021-10-29 08:49:50|573.6|573.3|573.7|573.4|573.8|573.6|573.6|573.3|625
1635497400000|2021-10-29 08:50:00||573.3||573.3||573.3||573.3|0
1635497420000|2021-10-29 08:50:20|573.8|573.4|573.9|573.4|573.9|573.4|573.7|573.4|0
1635497430000|2021-10-29 08:50:30|574|573.6|573.9|573.7|574.1|573.7|573.9|573.5|0
1635497440000|2021-10-29 08:50:40|574|573.8|573.9|573.6|574|573.8|573.8|573.6|251
1635497450000|2021-10-29 08:50:50||573.5||573.5||573.5||573.5|0
1635497460000|2021-10-29 08:51:00|573.8||573.7||573.8||573.7||0
1635497470000|2021-10-29 08:51:10|573.6|573.4|573.5|573.3|573.7|573.4|573.4|573.2|410
1635497480000|2021-10-29 08:51:20|573.4|573.2|573.4|573.2|573.6|573.2|573.4|573.1|800
1635497490000|2021-10-29 08:51:30|573.6|573.3|573.9|573.6|573.9|573.6|573.6|573.3|1201
1635497510000|2021-10-29 08:51:50|573.8|573.4|573.7|573.4|573.8|573.5|573.7|573.3|186
1635497520000|2021-10-29 08:52:00|573.6|573.3|573.6|573.3|573.6|573.3|573.6|573.3|0
1635497560000|2021-10-29 08:52:40|573.7|573.4|573.8|573.5|573.8|573.6|573.7|573.4|309
1635497580000|2021-10-29 08:53:00|573.9|573.4|573.7|573.3|573.9|573.4|573.7|573.3|0
1635497600000|2021-10-29 08:53:20|573.6|573.2|573.3|573|573.6|573.2|573.1|573|214
1635497610000|2021-10-29 08:53:30|573.2||573.2||573.2||573.2||0
1635497640000|2021-10-29 08:54:00|573.3|573.1|573.4|573.2|573.4|573.2|573.3|573.1|827
1635497650000|2021-10-29 08:54:10|573.3|573.1|573.4|573.2|573.4|573.2|573.3|573.1|0
1635497660000|2021-10-29 08:54:20|573.3|573.1|573.3|573.1|573.3|573.2|573.3|573.1|1321
1635497670000|2021-10-29 08:54:30|573.2||573.3||573.3||573.2||0
1635497680000|2021-10-29 08:54:40|573.4|573.2|573.4|573.2|573.4|573.3|573.4|573.2|728
1635497690000|2021-10-29 08:54:50|573.3|573.1|573.1|572.9|573.3|573.1|573|572.8|5348
1635497700000|2021-10-29 08:55:00|573|572.8|573|572.8|573|572.8|573|572.8|0
1635497710000|2021-10-29 08:55:10|573.1|572.9|573.3|572.9|573.3|573|573.1|572.9|380
1635497730000|2021-10-29 08:55:30|573.2|572.8|572.4|572.1|573.2|572.8|572.4|572.1|2312
1635497740000|2021-10-29 08:55:40|572.5|572.2|572.5|572.3|572.6|572.3|572.5|572.2|0
1635497750000|2021-10-29 08:55:50|572.6|572.4|572.5|572.2|572.6|572.5|572.5|572.2|350
1635497760000|2021-10-29 08:56:00||572.3||572.3||572.3||572.3|0
1635497770000|2021-10-29 08:56:10|572.6|572.4|572.6|572.3|572.6|572.5|572.6|572.3|1038
1635497780000|2021-10-29 08:56:20|572.5|572.4|572.4|572.1|572.5|572.4|572.2|572.1|2603
1635497790000|2021-10-29 08:56:30|572.3|572|572.2|571.9|572.3|572|572.2|571.9|887
1635497800000|2021-10-29 08:56:40|572.3|572|572.5|572.4|572.5|572.4|572.3|572|8188
1635497810000|2021-10-29 08:56:50|572.4|572.3|572.5|572.3|572.5|572.4|572.4|572.2|5063
1635497820000|2021-10-29 08:57:00|572.6|572.4|573|572.8|573.1|572.8|572.6|572.3|4494
1635497830000|2021-10-29 08:57:10|573.1|572.9|573.1|572.9|573.1|572.9|573.1|572.8|0
1635497840000|2021-10-29 08:57:20|573|573|573.2|573|573.2|573|573|573|2480
1635497850000|2021-10-29 08:57:30|573.1|572.9|573.1|572.7|573.1|572.9|573|572.7|1440
1635497870000|2021-10-29 08:57:50|573.2|572.8|573.4|572.9|573.4|572.9|573.1|572.8|256
1635497880000|2021-10-29 08:58:00|573.1||573.4||573.5||573.1||37
1635497890000|2021-10-29 08:58:10|573.5|573|573.5|573.1|573.5|573.1|573.5|573|0
1635497900000|2021-10-29 08:58:20|573.4|573|573.5|573.1|573.5|573.1|573.3|572.9|23
1635497920000|2021-10-29 08:58:40|573.4|573|573.1|572.6|573.4|573|573.1|572.6|2971
1635497930000|2021-10-29 08:58:50|572.9|572.5|572.6|572.4|572.9|572.5|572.6|572.2|134
1635497960000|2021-10-29 08:59:20|573.2|572.5|572.6|572.4|573.2|572.7|572.6|572.4|11012
1635497970000|2021-10-29 08:59:30|||||||||22
1635497980000|2021-10-29 08:59:40||572.5||572.4||572.5||572.4|0
1635497990000|2021-10-29 08:59:50||572.5||572.4||572.5||572.4|20
1635498000000|2021-10-29 09:00:00|572.7|572.5|572.7|572.5|572.7|572.5|572.7|572.5|16
1635498020000|2021-10-29 09:00:20|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|0
1635498030000|2021-10-29 09:00:30|572.8|572.5|572.6|572.4|573|572.6|572.6|572.4|2532
1635498040000|2021-10-29 09:00:40|572.8|572.5|572.7|572.5|572.9|572.5|572.7|572.5|508
1635498050000|2021-10-29 09:00:50|572.6|572.4|572.3|572.1|572.6|572.4|572.3|572|1017
1635498060000|2021-10-29 09:01:00|572.4|572.2|572.5|572.3|572.7|572.4|572.4|572.2|2271
1635498070000|2021-10-29 09:01:10||572.2||572.2||572.2||572.2|0
1635498090000|2021-10-29 09:01:30|572.7|572.3|572.9|572.6|573.1|572.8|572.7|572.3|150
1635498110000|2021-10-29 09:01:50|573|572.7|573.4|573|573.4|573|573|572.7|390
1635498120000|2021-10-29 09:02:00|573.3|572.9|572.8|572.6|573.3|572.9|572.8|572.4|29
1635498130000|2021-10-29 09:02:10|572.9|572.7|573.6|573.3|573.7|573.3|572.9|572.7|2422
1635498140000|2021-10-29 09:02:20|573.7|573.4|573.9|573.6|574|573.6|573.7|573.4|0
1635498150000|2021-10-29 09:02:30|573.8|573.5|572.7|572.3|573.8|573.5|572.7|572.3|3542
1635498160000|2021-10-29 09:02:40|572.6|572.4|572.3|572.1|572.6|572.4|572.3|572.1|756
1635498170000|2021-10-29 09:02:50|572.4|572.3|572.7|572.3|572.7|572.3|572.3|572.2|3459
1635498180000|2021-10-29 09:03:00|572.8|572.4|573|572.8|573.1|572.8|572.8|572.4|15712
1635498190000|2021-10-29 09:03:10|572.9|572.7|572.9|572.6|572.9|572.7|572.8|572.6|973
1635498200000|2021-10-29 09:03:20|572.8|572.4|572.3|572.1|572.8|572.4|572.2|572|1614
1635498210000|2021-10-29 09:03:30|572.4|572|572.2|571.8|572.4|572|572.1|571.7|532
1635498220000|2021-10-29 09:03:40|572.1|571.9|571.8|571.6|572.2|571.9|571.8|571.6|0
1635498230000|2021-10-29 09:03:50|571.7|571.5|571.6|571.3|571.7|571.5|571.6|571.3|30
1635498240000|2021-10-29 09:04:00|571.5|571.2|571.3|571.1|571.5|571.2|571.3|571.1|0
1635498250000|2021-10-29 09:04:10||571||571||571||571|0
1635498260000|2021-10-29 09:04:20|571.2|570.9|570.7|570.5|571.2|570.9|570.7|570.5|3337
1635498270000|2021-10-29 09:04:30|570.6|570.4|570.8|570.5|570.9|570.8|570.5|570.4|2642
1635498280000|2021-10-29 09:04:40|570.7||570.7||570.7||570.7||330
1635498290000|2021-10-29 09:04:50|570.6|570.4|570.7|570.4|570.7|570.5|570.5|570.2|3005
1635498300000|2021-10-29 09:05:00|570.6|570.2|570.3|570|570.6|570.2|570.3|570|337
1635498310000|2021-10-29 09:05:10|570.2|569.8|570|569.7|570.2|569.9|570|569.7|6110
1635498320000|2021-10-29 09:05:20|569.9||570||570||569.9||0
1635498340000|2021-10-29 09:05:40|569.9|569.8|569.6|569.3|569.9|569.8|569.5|569.2|2978
1635498350000|2021-10-29 09:05:50|569.5|569.2|569.6|569.4|569.6|569.4|569.5|569.2|0
1635498360000|2021-10-29 09:06:00|569.5|569.3|569.5|569.1|569.6|569.3|569.2|569|1046
1635498380000|2021-10-29 09:06:20|569.4|569.2|569.3|569.1|569.4|569.2|569.3|569|472
1635498390000|2021-10-29 09:06:30|569.2|569|569.1|569|569.2|569|569.1|568.7|1478
1635498410000|2021-10-29 09:06:50|569|568.8|568.9|568.6|569.1|568.8|568.9|568.6|376
1635498420000|2021-10-29 09:07:00|569|568.7|569.1|568.8|569.1|568.8|569|568.7|0
1635498430000|2021-10-29 09:07:10|569|568.7|569|568.7|569.1|568.8|568.9|568.6|1247
1635498440000|2021-10-29 09:07:20||568.8||568.8||568.8||568.8|0
1635498450000|2021-10-29 09:07:30|569.1|568.9|569.1|568.9|569.3|569|569|568.8|5679
1635498460000|2021-10-29 09:07:40|569.2|568.8|569.4|569.1|569.4|569.2|569.2|568.8|1260
1635498480000|2021-10-29 09:08:00|569.6|569.2|569.2|568.8|569.6|569.4|569.1|568.8|973
1635498490000|2021-10-29 09:08:10|569.1|568.9|569.5|569.3|569.6|569.3|569.1|568.9|1074
1635498500000|2021-10-29 09:08:20|569.7|569.4|569.4|569|569.8|569.4|569.3|569|1366
1635498510000|2021-10-29 09:08:30|569.3|569.1|569.4|569|569.4|569.1|569.3|569|0
1635498520000|2021-10-29 09:08:40|569.3|569.1|569.6|569.3|569.6|569.4|569.3|569.1|778
1635498540000|2021-10-29 09:09:00|569.5|569.4|569.3|568.8|569.5|569.4|569.2|568.8|735
1635498550000|2021-10-29 09:09:10|569.2|568.9|569.6|569.3|569.7|569.3|569|568.9|1145
1635498560000|2021-10-29 09:09:20|569.5|569.2|569.6|569.2|569.6|569.2|569.4|569.1|600
1635498570000|2021-10-29 09:09:30||569.1||569.1||569.1||569.1|0
1635498580000|2021-10-29 09:09:40|569.5|569.2|569.1|568.9|569.5|569.3|569.1|568.9|282
1635498590000|2021-10-29 09:09:50|569.2||569.1||569.2||569.1||0
1635498600000|2021-10-29 09:10:00|569.2|569|569.5|569.2|569.5|569.3|569.2|569|757
1635498610000|2021-10-29 09:10:10|569.6||569.6||569.6||569.6||0
1635498620000|2021-10-29 09:10:20|569.5|569.1|569.2|568.9|569.5|569.1|569.2|568.9|184
1635498630000|2021-10-29 09:10:30|569.3|569|569.4|569|569.6|569.2|569.3|569|0
1635498640000|2021-10-29 09:10:40|569.5|569.2|569.6|569.2|569.7|569.3|569.5|569.2|0
1635498650000|2021-10-29 09:10:50|569.7|569.3|569.7|569.3|569.7|569.3|569.7|569.3|0
1635498660000|2021-10-29 09:11:00|569.9|569.4|570|569.7|570.1|569.8|569.8|569.4|5923
1635498670000|2021-10-29 09:11:10|569.9|569.6|569.9|569.6|570|569.7|569.7|569.6|3984
1635498680000|2021-10-29 09:11:20|570|569.7|570.1|569.9|570.1|569.9|569.9|569.6|2500
1635498690000|2021-10-29 09:11:30|570|569.8|569.9|569.6|570|569.8|569.8|569.6|381
1635498700000|2021-10-29 09:11:40|569.8|569.7|570.1|569.7|570.1|569.7|569.8|569.7|0
1635498710000|2021-10-29 09:11:50|570|569.6|569.9|569.7|570|569.7|569.9|569.6|0
1635498720000|2021-10-29 09:12:00|569.8|569.6|569.6|569.3|569.8|569.6|569.5|569.2|1071
1635498730000|2021-10-29 09:12:10|569.7|569.4|569.7|569.5|569.8|569.5|569.7|569.3|2058
1635498740000|2021-10-29 09:12:20|569.6|569.4|569.3|569.2|569.6|569.4|569.3|569.2|3032
1635498750000|2021-10-29 09:12:30|569.4|569.3|569.7|569.4|569.7|569.4|569.4|569.2|708
1635498760000|2021-10-29 09:12:40|569.8|569.5|569.8|569.5|569.8|569.5|569.7|569.4|0
1635498770000|2021-10-29 09:12:50|569.9|569.8|570|569.8|570.1|569.8|569.9|569.8|1786
1635498780000|2021-10-29 09:13:00|569.9|569.7|569.6|569.3|569.9|569.7|569.6|569.3|7608
1635498790000|2021-10-29 09:13:10|569.5|569.2|569.2|568.9|569.5|569.2|569.2|568.8|7200
1635498800000|2021-10-29 09:13:20|569.3|569|569.2|568.9|569.5|569|569.1|568.9|0
1635498810000|2021-10-29 09:13:30||569||568.9||569||568.9|0
1635498820000|2021-10-29 09:13:40|569.1||569.1||569.1||569.1||0
1635498830000|2021-10-29 09:13:50|569|568.8|568.6|568.2|569|568.8|568.6|568.1|2896
1635498840000|2021-10-29 09:14:00|568.7|568.3|568.6|568.5|568.7|568.5|568.6|568.3|8419
1635498860000|2021-10-29 09:14:20|568.5|568.4|568.8|568.6|568.9|568.6|568.4|568.2|2390
1635498870000|2021-10-29 09:14:30|568.9|568.5|568.9|568.6|568.9|568.7|568.9|568.5|368
1635498890000|2021-10-29 09:14:50|568.8|568.5|568.9|568.4|568.9|568.5|568.6|568.3|186
1635498900000|2021-10-29 09:15:00|568.8|568.3|568.6|568.3|568.8|568.3|568.6|568.2|0
1635498910000|2021-10-29 09:15:10|568.5||568.5||568.5||568.5||0
1635498930000|2021-10-29 09:15:30|568.6|568.4|568.9|568.6|568.9|568.6|568.5|568.4|1130
1635498940000|2021-10-29 09:15:40|568.8|568.5|568.9|568.6|568.9|568.6|568.8|568.5|0
1635498960000|2021-10-29 09:16:00|568.8|568.5|568.6|568.3|568.8|568.5|568.6|568.3|0
1635498970000|2021-10-29 09:16:10|568.5|568.1|568|567.8|568.5|568.1|568|567.7|8668
1635498980000|2021-10-29 09:16:20|567.9|567.7|568.1|567.8|568.1|567.9|567.8|567.4|1131
1635498990000|2021-10-29 09:16:30||567.9||567.8||567.9||567.8|0
1635499010000|2021-10-29 09:16:50|568.2|567.9|568.2|567.9|568.4|568.1|567.9|567.8|17597
1635499020000|2021-10-29 09:17:00|568.3|568|568.4|568.1|568.4|568.2|568.3|568|338
1635499030000|2021-10-29 09:17:10|568.3|568|568.2|567.9|568.3|568|568.1|567.8|555
1635499040000|2021-10-29 09:17:20|568.1|567.8|568.1|567.8|568.1|567.8|568.1|567.8|0
1635499050000|2021-10-29 09:17:30|568||568.1||568.1||568||0
1635499060000|2021-10-29 09:17:40|568||568.1||568.1||568||0
1635499070000|2021-10-29 09:17:50|568.2|568|568.3|568|568.4|568.1|568.1|568|2723
1635499080000|2021-10-29 09:18:00||568.1||568.1||568.1||568.1|0
1635499090000|2021-10-29 09:18:10|568.2|568|568|567.9|568.2|568|568|567.9|944
1635499100000|2021-10-29 09:18:20|567.9|567.8|567.9|567.5|567.9|567.8|567.8|567.5|2769
1635499110000|2021-10-29 09:18:30|567.8||567.8||567.8||567.8||0
1635499120000|2021-10-29 09:18:40|567.7|567.4|567.4|567.1|567.7|567.4|567.3|567|1750
1635499130000|2021-10-29 09:18:50|567.3|567|566.8|566.6|567.3|567|566.8|566.6|2638
1635499140000|2021-10-29 09:19:00|566.7|566.5|566.4|566.2|567|566.8|566.4|566.2|8657
1635499150000|2021-10-29 09:19:10|566.3|566.1|566.3|566|566.3|566.1|566.3|566|1500
1635499160000|2021-10-29 09:19:20|566.2|565.9|565.9|565.5|566.2|565.9|565.8|565.4|15213
1635499170000|2021-10-29 09:19:30|565.8|565.4|566|565.6|566|565.8|565.5|565.1|9827
1635499180000|2021-10-29 09:19:40|565.9|565.5|566.1|565.9|566.3|566.2|565.9|565.5|33248
1635499190000|2021-10-29 09:19:50|566.3|566|566.3|566.1|566.7|566.4|566.3|565.9|2797
1635499200000|2021-10-29 09:20:00|566.4|566.2|566.3|566.1|566.5|566.2|566.2|565.9|1223
1635499220000|2021-10-29 09:20:20|566.5|566.2|566.9|566.6|566.9|566.6|566.4|566.2|3796
1635499230000|2021-10-29 09:20:30|567|566.7|567.6|567.2|567.6|567.2|567|566.7|1643
1635499240000|2021-10-29 09:20:40|567.7|567.3|567.3|566.9|567.7|567.3|567.2|566.8|4357
1635499250000|2021-10-29 09:20:50|567.4|567|567.6|567.2|567.6|567.2|567.4|566.9|0
1635499260000|2021-10-29 09:21:00||567.3||567.4||567.4||567.3|0
1635499270000|2021-10-29 09:21:10||567.3||567.4||567.4||567.3|0
1635499280000|2021-10-29 09:21:20||567.5||567.4||567.5||567.4|0
1635499290000|2021-10-29 09:21:30|567.8|567.5|567.9|567.5|568.1|567.7|567.8|567.5|1545
1635499300000|2021-10-29 09:21:40|567.8|567.4|567.7|567.4|567.8|567.5|567.7|567.4|1500
1635499310000|2021-10-29 09:21:50||567.5||567.5||567.5||567.5|0
1635499320000|2021-10-29 09:22:00|567.8|567.6|568.2|568|568.3|568|567.8|567.6|2316
1635499330000|2021-10-29 09:22:10|568.3|567.9|568.6|568.4|568.8|568.5|568.3|567.9|5400
1635499340000|2021-10-29 09:22:20|568.7|568.5|568.8|568.5|569.1|568.7|568.7|568.5|1527
1635499350000|2021-10-29 09:22:30|568.7||568.7||568.7||568.6||126
1635499360000|2021-10-29 09:22:40|568.6|568.6|568.6|568.1|568.6|568.6|568.5|568.1|505
1635499370000|2021-10-29 09:22:50|568.7|568.2|568.7|568.3|568.7|568.3|568.7|568.2|0
1635499380000|2021-10-29 09:23:00|568.9|568.4|568.6|568.4|569|568.6|568.6|568.3|1917
1635499390000|2021-10-29 09:23:10|568.7||568.6||568.7||568.6||0
1635499400000|2021-10-29 09:23:20|568.7|568.3|568.5|568.2|568.7|568.3|568.4|568.2|1
1635499410000|2021-10-29 09:23:30|568.6|568.3|569|568.6|569|568.8|568.6|568.3|10100
1635499420000|2021-10-29 09:23:40|569.1|568.7|569.9|569.6|569.9|569.6|569|568.7|42096
1635499430000|2021-10-29 09:23:50|569.8|569.5|569.9|569.6|569.9|569.6|569.7|569.4|1690
1635499440000|2021-10-29 09:24:00|570|569.7|570.2|570|570.4|570.1|569.8|569.5|6834
1635499450000|2021-10-29 09:24:10|570.1|569.9|570.1|569.7|570.1|569.9|570.1|569.7|1700
1635499460000|2021-10-29 09:24:20||569.8||569.8||569.8||569.8|0
1635499470000|2021-10-29 09:24:30|570.2|569.9|570|569.8|570.2|570.1|570|569.8|2834
1635499480000|2021-10-29 09:24:40|569.9|569.7|570|569.9|570.2|570|569.9|569.7|5252
1635499490000|2021-10-29 09:24:50|570.2|570|570.2|569.9|570.2|570|570.2|569.9|2047
1635499500000|2021-10-29 09:25:00|570|569.7|570|569.7|570|569.7|570|569.7|642
1635499510000|2021-10-29 09:25:10|569.9|569.6|570|569.7|570|569.7|569.9|569.6|0
1635499520000|2021-10-29 09:25:20|569.9|569.6|569.5|569.3|570|569.6|569.5|569.2|0
1635499530000|2021-10-29 09:25:30||569.2||569.2||569.2||569.2|0
1635499540000|2021-10-29 09:25:40|569.7|569.3|570|569.7|570|569.9|569.7|569.3|3527
1635499550000|2021-10-29 09:25:50|569.9||570||570||569.9||0
1635499570000|2021-10-29 09:26:10|569.9|569.8|570.1|569.9|570.3|570|569.8|569.6|1751
1635499580000|2021-10-29 09:26:20|570|569.8|570|569.7|570.1|569.9|569.9|569.6|1802
1635499590000|2021-10-29 09:26:30|570.1|569.8|570.1|569.8|570.1|569.8|570|569.8|0
1635499600000|2021-10-29 09:26:40||569.9||569.8||569.9||569.8|0
1635499610000|2021-10-29 09:26:50|570|569.9|570.1|569.9|570.1|569.9|570|569.9|0
1635499620000|2021-10-29 09:27:00|570|569.7|570|569.8|570.1|569.8|570|569.7|108
1635499630000|2021-10-29 09:27:10|570.1|569.9|570.1|569.9|570.1|569.9|570.1|569.9|0
1635499640000|2021-10-29 09:27:20|570|569.8|570|569.8|570.1|569.8|569.9|569.7|37
1635499650000|2021-10-29 09:27:30|569.9|569.7|569.6|569.4|569.9|569.7|569.5|569.3|1054
1635499660000|2021-10-29 09:27:40|569.7||569.6||569.7||569.6||0
1635499670000|2021-10-29 09:27:50|569.5|569.3|569.5|569.3|569.6|569.4|569.4|569.2|626
1635499700000|2021-10-29 09:28:20|569.4|569.2|569.1|568.7|569.4|569.2|569.1|568.7|243
1635499710000|2021-10-29 09:28:30|569||569||569.1||568.9||0
1635499720000|2021-10-29 09:28:40||568.8||568.7||568.8||568.7|0
1635499730000|2021-10-29 09:28:50|568.9||569||569||568.9||0
1635499740000|2021-10-29 09:29:00|568.9|568.6|568.8|568.5|568.9|568.6|568.7|568.4|0
1635499750000|2021-10-29 09:29:10|568.9|568.6|568.9|568.7|569|568.8|568.8|568.6|1249
1635499770000|2021-10-29 09:29:30|569|568.8|568.9|568.8|569|568.8|568.9|568.8|368
1635499780000|2021-10-29 09:29:40|569|568.9|569.3|569.1|569.3|569.1|569|568.8|1106
1635499790000|2021-10-29 09:29:50|569.2|569|569.2|569|569.2|569|569.2|569|0
1635499800000|2021-10-29 09:30:00|569.3||569.2||569.3||569.2||0
1635499810000|2021-10-29 09:30:10|569.3|569.1|569.3|569.1|569.3|569.1|569.2|569.1|0
1635499820000|2021-10-29 09:30:20|569.4|569.2|569.4|569.2|569.6|569.3|569.4|569.2|1803
1635499830000|2021-10-29 09:30:30|569.3|569.1|569.1|568.8|569.3|569.1|569|568.7|11162
1635499870000|2021-10-29 09:31:10|569.2|568.9|569.9|569.5|569.9|569.6|569.2|568.9|2698
1635499880000|2021-10-29 09:31:20|569.8|569.4|569.7|569.4|569.8|569.4|569.7|569.4|0
1635499900000|2021-10-29 09:31:40|569.6|569.3|569.7|569.4|569.8|569.5|569.5|569.2|405
1635499920000|2021-10-29 09:32:00|569.6|569.3|569.7|569.4|569.8|569.7|569.4|569.1|8866
1635499930000|2021-10-29 09:32:10|569.8|569.5|569.9|569.5|570|569.6|569.8|569.5|0
1635499940000|2021-10-29 09:32:20|569.8|569.6|569.6|569.3|569.8|569.6|569.6|569.3|0
1635499950000|2021-10-29 09:32:30||569.4||569.4||569.4||569.4|0
1635499980000|2021-10-29 09:33:00|569.7|569.5|569.4|569.1|569.9|569.6|569.4|569.1|3254
1635499990000|2021-10-29 09:33:10|569.5||569.4||569.5||569.4||0
1635500000000|2021-10-29 09:33:20||569||569.1||569.1||568.9|0
1635500020000|2021-10-29 09:33:40|569.5|569.2|569.1|569|569.5|569.2|569.1|569|3360
1635500030000|2021-10-29 09:33:50||568.9||568.9||569||568.9|35
1635500040000|2021-10-29 09:34:00|569|568.8|569|568.7|569.1|568.8|569|568.7|0
1635500050000|2021-10-29 09:34:10|568.9|568.6|569.3|569|569.5|569.2|568.8|568.5|8692
1635500060000|2021-10-29 09:34:20|569.4|569.1|569.2|568.9|569.4|569.1|569.2|568.9|2046
1635500070000|2021-10-29 09:34:30|569.4|569|569.4|569.2|569.5|569.2|569.4|569|77
1635500080000|2021-10-29 09:34:40|569.3|569.1|569.4|569.1|569.4|569.1|569.3|569.1|0
1635500090000|2021-10-29 09:34:50||569.2||569.2||569.2||569.2|350
1635500100000|2021-10-29 09:35:00|569.3|569.3|569.4|569.1|569.4|569.3|569.3|569|1432
1635500110000|2021-10-29 09:35:10|569.3|569.2|569|568.6|569.3|569.2|568.9|568.5|2221
1635500120000|2021-10-29 09:35:20|569.2|568.7|569.3|569|569.3|569|569.2|568.7|389
1635500130000|2021-10-29 09:35:30|569.4|569.1|569.7|569.4|569.7|569.4|569.4|569.1|1643
1635500140000|2021-10-29 09:35:40|569.6|569.3|569.6|569.4|569.6|569.4|569.6|569.3|0
1635500150000|2021-10-29 09:35:50|569.8|569.5|569.6|569.4|569.8|569.5|569.6|569.4|334
1635500160000|2021-10-29 09:36:00|569.5|569.3|569.4|569|569.5|569.3|569.3|569|354
1635500180000|2021-10-29 09:36:20|569.3||569.3||569.3||569.3||0
1635500190000|2021-10-29 09:36:30|569.4|569.1|569.4|569|569.5|569.2|569.4|569|350
1635500200000|2021-10-29 09:36:40||569.1||569.1||569.1||569.1|0
1635500210000|2021-10-29 09:36:50|569.3|569|569.3|569|569.3|569.1|569.3|569|0
1635500220000|2021-10-29 09:37:00|569.2|569.1|569.1|568.8|569.2|569.1|569.1|568.8|1868
1635500230000|2021-10-29 09:37:10|569|568.7|569.1|568.8|569.1|568.8|569|568.7|0
1635500240000|2021-10-29 09:37:20|569.2|568.9|569.2|568.9|569.5|569.1|569.2|568.9|1666
1635500260000|2021-10-29 09:37:40|||||||||70
1635500270000|2021-10-29 09:37:50|569.1|568.8|569.1|568.8|569.1|568.8|569|568.8|0
1635500280000|2021-10-29 09:38:00|569.2|569|569.1|568.9|569.3|569|569.1|568.9|1496
1635500290000|2021-10-29 09:38:10|569|568.8|569|568.7|569|568.8|569|568.7|0
1635500300000|2021-10-29 09:38:20|568.9|568.6|568.9|568.6|568.9|568.6|568.8|568.5|1000
1635500310000|2021-10-29 09:38:30|569|568.5|569|568.6|569|568.6|569|568.5|0
1635500320000|2021-10-29 09:38:40|568.8||568.8||568.8||568.8||0
1635500330000|2021-10-29 09:38:50|569|568.7|568.9|568.6|569.1|568.8|568.9|568.5|1438
1635500340000|2021-10-29 09:39:00|568.8||568.9||568.9||568.8||0
1635500350000|2021-10-29 09:39:10|568.8|568.7|568.9|568.6|568.9|568.7|568.8|568.6|250
1635500360000|2021-10-29 09:39:20|568.8|568.5|568.7|568.5|568.8|568.5|568.7|568.5|0
1635500370000|2021-10-29 09:39:30|568.8|568.6|568.7|568.5|568.9|568.7|568.7|568.5|1906
1635500380000|2021-10-29 09:39:40|568.6||568.8||568.8||568.6||395
1635500390000|2021-10-29 09:39:50|568.7|568.4|568.8|568.5|568.9|568.6|568.5|568.3|1125
1635500400000|2021-10-29 09:40:00|568.7|568.4|568.6|568.3|568.8|568.4|568.6|568.3|0
1635500420000|2021-10-29 09:40:20|568.5||568.5||568.5||568.5||0
1635500430000|2021-10-29 09:40:30|568.4|568.2|568.2|567.9|568.4|568.2|568.2|567.9|629
1635500440000|2021-10-29 09:40:40|568.1||568.2||568.2||568.1||0
1635500450000|2021-10-29 09:40:50|568.1|567.8|567.9|567.8|568.1|567.9|567.9|567.7|2500
1635500460000|2021-10-29 09:41:00|568.1|567.7|567.7|567.5|568.1|567.7|567.7|567.5|576
1635500470000|2021-10-29 09:41:10|567.6|567.4|567.7|567.5|567.7|567.5|567.6|567.4|0
1635500480000|2021-10-29 09:41:20|567.6|567.4|567.5|567.3|567.6|567.4|567.5|567.3|240
1635500490000|2021-10-29 09:41:30|567.4|567.2|567.5|567.2|567.5|567.3|567.3|567.1|3285
1635500500000|2021-10-29 09:41:40|567.4|567.1|567.7|567.4|567.7|567.4|567.4|567.1|2895
1635500510000|2021-10-29 09:41:50|567.6|567.5|567.4|567.2|567.7|567.5|567.4|567.1|2670
1635500520000|2021-10-29 09:42:00|567.6|567.3|567.6|567.2|567.7|567.4|567.4|567.1|1895
1635500530000|2021-10-29 09:42:10|567.7|567.3|567.4|567.2|567.7|567.4|567.4|567.2|1545
1635500540000|2021-10-29 09:42:20|567.5|567.1|567.2|567.1|567.5|567.4|567.2|567|7067
1635500550000|2021-10-29 09:42:30|567.4|567.2|567.5|567.3|567.6|567.4|567.3|567.1|2679
1635500570000|2021-10-29 09:42:50|567.4|567.2|567.5|567.2|567.5|567.2|567.4|567.1|530
1635500580000|2021-10-29 09:43:00|567.4|567.1|567.4|567.1|567.4|567.1|567.4|567.1|0
1635500590000|2021-10-29 09:43:10|567.5|567.2|567.3|567.1|567.5|567.2|567.3|567.1|1554
1635500610000|2021-10-29 09:43:30|567.4|567.2|567.4|567.2|567.4|567.2|567.3|567.1|1902
1635500620000|2021-10-29 09:43:40|567.5|567.3|567.6|567.2|567.6|567.3|567.5|567.2|414
1635500630000|2021-10-29 09:43:50|567.5|567.3|567.5|567.2|567.5|567.4|567.5|567.2|332
1635500650000|2021-10-29 09:44:10|567.4||567.4||567.4||567.4||0
1635500660000|2021-10-29 09:44:20|567.5||567.5||567.5||567.5||0
1635500670000|2021-10-29 09:44:30|567.6|567.3|567.5|567.2|567.6|567.5|567.4|567.2|1678
1635500680000|2021-10-29 09:44:40|567.4||567.4||567.4||567.4||0
1635500690000|2021-10-29 09:44:50|567.3|567.1|567.4|567.1|567.4|567.2|567.3|567|4097
1635500700000|2021-10-29 09:45:00|567.3|567|567.1|567|567.4|567|567|566.8|3700
1635500710000|2021-10-29 09:45:10||566.9||566.8||566.9||566.8|30
1635500740000|2021-10-29 09:45:40|567||567||567||567||0
1635500750000|2021-10-29 09:45:50||566.7||566.7||566.7||566.7|0
1635500760000|2021-10-29 09:46:00|566.9|566.6|566.8|566.5|566.9|566.6|566.7|566.4|0
1635500770000|2021-10-29 09:46:10|566.9|566.6|567|566.7|567|566.8|566.8|566.6|1301
1635500780000|2021-10-29 09:46:20||566.8||566.8||566.8||566.8|0
1635500800000|2021-10-29 09:46:40|566.9|566.7|566.8|566.5|566.9|566.7|566.8|566.5|0
1635500810000|2021-10-29 09:46:50|566.9|566.6|566.9|566.6|566.9|566.6|566.9|566.6|0
1635500820000|2021-10-29 09:47:00|567|566.7|567.3|567|567.3|567|566.9|566.7|3775
1635500830000|2021-10-29 09:47:10|567.2|566.9|567.3|566.9|567.3|566.9|567.1|566.8|0
1635500840000|2021-10-29 09:47:20|567.2||567.2||567.2||567.2||0
1635500850000|2021-10-29 09:47:30||567||566.9||567||566.9|0
1635500870000|2021-10-29 09:47:50|567.3|567|567.5|567|567.5|567.1|567.3|567|339
1635500890000|2021-10-29 09:48:10|567.4|567.1|567.3|567.1|567.4|567.1|567.3|567|0
1635500900000|2021-10-29 09:48:20|567.2|567|567.1|566.9|567.2|567|567.1|566.9|107
1635500910000|2021-10-29 09:48:30|567|566.8|567|566.7|567|566.8|566.9|566.7|421
1635500920000|2021-10-29 09:48:40|567.1|566.8|567.1|566.8|567.1|566.8|567.1|566.7|30
1635500930000|2021-10-29 09:48:50||566.9||566.9||566.9||566.9|0
1635500940000|2021-10-29 09:49:00|567.2|566.8|567.4|567.1|567.5|567.2|567.2|566.8|1882
1635500950000|2021-10-29 09:49:10|567.1|567|567.2|566.9|567.4|567|567.1|566.9|2840
1635500970000|2021-10-29 09:49:30|567.1|567|566.7|566.5|567.1|567|566.7|566.4|9436
1635500980000|2021-10-29 09:49:40|566.8|566.4|566.9|566.6|566.9|566.7|566.8|566.4|2175
1635501010000|2021-10-29 09:50:10|567|566.7|567.2|566.8|567.2|566.9|567|566.7|2573
1635501020000|2021-10-29 09:50:20|567.1|566.9|567.1|566.9|567.1|567|567.1|566.9|350
1635501030000|2021-10-29 09:50:30|567.3|567|567.4|567|567.4|567.1|567.3|567|2600
1635501060000|2021-10-29 09:51:00|567.5|567.1|567.5|567.2|567.6|567.2|567.5|567.1|0
1635501070000|2021-10-29 09:51:10|567.6|567.3|568|567.5|568|567.5|567.6|567.3|0
1635501090000|2021-10-29 09:51:30|567.9||567.9||567.9||567.9||0
1635501120000|2021-10-29 09:52:00|567.8|567.6|567.6|567.4|567.9|567.6|567.6|567.4|1477
1635501130000|2021-10-29 09:52:10|567.5|567.5|567.5|567.2|567.6|567.5|567.4|567.2|1371
1635501140000|2021-10-29 09:52:20|567.4||567.5||567.5||567.3||0
1635501150000|2021-10-29 09:52:30|567.6|567.3|567.8|567.5|567.9|567.6|567.5|567.3|1638
1635501160000|2021-10-29 09:52:40|567.9|567.6|567.8|567.6|567.9|567.6|567.8|567.6|100
1635501170000|2021-10-29 09:52:50|567.9|567.7|568|567.6|568|567.7|567.9|567.6|25
1635501230000|2021-10-29 09:53:50|567.9||567.9||567.9||567.9||480
1635501240000|2021-10-29 09:54:00|567.8|567.5|567.6|567.4|567.8|567.5|567.6|567.4|1969
1635501250000|2021-10-29 09:54:10|567.5|567.3|567.5|567.2|567.6|567.3|567.4|567.2|1014
1635501260000|2021-10-29 09:54:20||567.3||567.3||567.3||567.3|0
1635501270000|2021-10-29 09:54:30||567.2||567.3||567.3||567.2|0
1635501280000|2021-10-29 09:54:40|567.4||567.4||567.5||567.4||0
1635501290000|2021-10-29 09:54:50|567.3|567.2|567.3|567|567.4|567.2|567.3|567|36
1635501300000|2021-10-29 09:55:00|567.4|567.1|567.5|567.3|567.5|567.3|567.4|567.1|1938
1635501330000|2021-10-29 09:55:30|567.4|567.2|567.5|567.2|567.5|567.3|567.3|567.1|431
1635501340000|2021-10-29 09:55:40|567.4||567.4||567.4||567.4||0
1635501350000|2021-10-29 09:55:50|567.6|567.5|568|567.7|568.1|567.7|567.5|567.2|4400
1635501360000|2021-10-29 09:56:00|568.1||568||568.1||567.9||700
1635501370000|2021-10-29 09:56:10|567.9|567.6|567.9|567.6|567.9|567.6|567.8|567.6|1980
1635501380000|2021-10-29 09:56:20|567.8||567.9||567.9||567.8||0
1635501390000|2021-10-29 09:56:30|567.8|567.5|567.7|567.5|567.8|567.5|567.7|567.5|2735
1635501400000|2021-10-29 09:56:40|567.8||567.8||567.8||567.8||0
1635501410000|2021-10-29 09:56:50|567.9|567.6|567.8|567.5|567.9|567.6|567.8|567.5|0
1635501430000|2021-10-29 09:57:10|567.7|567.6|567.8|567.6|567.8|567.6|567.7|567.6|0
1635501440000|2021-10-29 09:57:20|567.9|567.7|568.5|568.3|568.7|568.3|567.9|567.6|1559
1635501450000|2021-10-29 09:57:30|568.4|568.2|568.4|568.1|568.4|568.2|568.3|568.1|3143
1635501490000|2021-10-29 09:58:10|568.3||568.4||568.5||568.3||250
1635501500000|2021-10-29 09:58:20|568.3|568|568.3|568|568.3|568|568.2|567.9|6536
1635501510000|2021-10-29 09:58:30|568.2|568.1|568.2|568|568.3|568.1|568.2|568|987
1635501520000|2021-10-29 09:58:40|568.1|567.9|568|567.7|568.1|567.9|567.9|567.6|903
1635501530000|2021-10-29 09:58:50|568.1|567.8|568.3|568|568.3|568.1|568.1|567.8|2527
1635501540000|2021-10-29 09:59:00||568.1||568.1||568.1||568.1|0
1635501560000|2021-10-29 09:59:20|568.8|568.2|568.7|568.5|568.8|568.6|568.7|568.2|20381
1635501570000|2021-10-29 09:59:30|568.8|568.6|568.8|568.6|568.8|568.6|568.7|568.5|1996
1635501580000|2021-10-29 09:59:40||568.5||568.5||568.5||568.5|0
1635501590000|2021-10-29 09:59:50|568.7|568.6|569.1|568.8|569.4|569|568.7|568.6|3659
1635501600000|2021-10-29 10:00:00|569|568.7|568.8|568.7|569|568.8|568.8|568.6|1597
1635501610000|2021-10-29 10:00:10|568.9|568.6|568.9|568.7|568.9|568.8|568.9|568.6|784
1635501620000|2021-10-29 10:00:20|568.8|568.6|568.6|568.4|568.8|568.6|568.6|568.3|42
1635501630000|2021-10-29 10:00:30|568.7|568.5|568.9|568.5|568.9|568.7|568.7|568.5|2006
1635501640000|2021-10-29 10:00:40|569|568.6|569.5|569.1|569.5|569.1|569|568.6|1738
1635501650000|2021-10-29 10:00:50|569.4|569.2|569.4|569.2|569.7|569.2|569.4|569.2|0
1635501660000|2021-10-29 10:01:00|569.6|569.3|569.7|569.4|569.8|569.4|569.4|569.3|284
1635501680000|2021-10-29 10:01:20|569.8||569.7||569.8||569.7||0
1635501710000|2021-10-29 10:01:50|569.8|569.5|569.7|569.4|569.8|569.5|569.7|569.4|1335
1635501720000|2021-10-29 10:02:00|569.6|569.3|569.3|569|569.6|569.3|569.2|568.8|399
1635501730000|2021-10-29 10:02:10|569.4|569.1|569.5|569.2|569.5|569.3|569.4|569.1|0
1635501740000|2021-10-29 10:02:20||569.1||569.1||569.1||569.1|0
1635501750000|2021-10-29 10:02:30|569.4|569.2|569.3|569|569.4|569.2|569.2|569|26
1635501770000|2021-10-29 10:02:50|569.2|568.9|569.5|569.1|569.5|569.1|569.2|568.9|854
1635501780000|2021-10-29 10:03:00|569.6|569.2|569.6|569.4|569.6|569.4|569.6|569.2|247
1635501840000|2021-10-29 10:04:00|569.5|569.2|569.5|569.1|569.6|569.3|569.4|569.1|2850
1635501850000|2021-10-29 10:04:10|569.4|569.2|569.4|569|569.4|569.2|569.2|569|413
1635501900000|2021-10-29 10:05:00|569.2||569.2||569.2||569.2||0
1635501920000|2021-10-29 10:05:20|569.1|568.9|569.2|568.9|569.2|568.9|569.1|568.8|20344
1635501930000|2021-10-29 10:05:30|569.3|569|569.3|569.1|569.3|569.1|569.3|569|374
1635501950000|2021-10-29 10:05:50|569.2|569|569.2|568.9|569.2|569|569.1|568.9|621
1635501960000|2021-10-29 10:06:00|569.3|569|569.3|569|569.3|569|569.3|569|0
1635501970000|2021-10-29 10:06:10|569.4|569.1|569.4|569.2|569.8|569.4|569.3|569.1|3832
1635501980000|2021-10-29 10:06:20|569.5||569.4||569.5||569.4||0
1635501990000|2021-10-29 10:06:30|569.5||569.5||569.5||569.5||0
1635502000000|2021-10-29 10:06:40|569.4||569.4||569.4||569.4||0
1635502010000|2021-10-29 10:06:50|569.3|569.1|569.2|569|569.3|569.1|569.2|569|1728
1635502020000|2021-10-29 10:07:00|569.3|569.1|569.3|569.1|569.4|569.2|569.2|569|1981
1635502030000|2021-10-29 10:07:10|569.4|569.2|569.5|569.3|569.5|569.3|569.4|569.1|2098
1635502040000|2021-10-29 10:07:20|569.4|569.2|569.4|569.1|569.4|569.2|569.3|568.9|0
1635502060000|2021-10-29 10:07:40|569.5|569.2|569.4|569.3|569.5|569.3|569.4|569.2|0
1635502070000|2021-10-29 10:07:50|569.7|569.4|569.9|569.6|570|569.6|569.7|569.4|5225
1635502080000|2021-10-29 10:08:00|570|569.7|569.9|569.7|570|569.7|569.9|569.7|0
1635502090000|2021-10-29 10:08:10|570||570||570||570||0
1635502100000|2021-10-29 10:08:20|569.9|569.6|569.3|569|569.9|569.7|569.3|569|3450
1635502120000|2021-10-29 10:08:40|569.2|568.9|569.2|569|569.2|569|569.2|568.9|0
1635502130000|2021-10-29 10:08:50|569.4|569.1|569.4|569.2|569.5|569.3|569.4|569.1|544
1635502140000|2021-10-29 10:09:00|569.5|569.4|569.8|569.5|569.9|569.5|569.5|569.4|1868
1635502150000|2021-10-29 10:09:10|569.7||569.7||569.7||569.7||0
1635502170000|2021-10-29 10:09:30|569.8||569.7||569.9||569.7||0
1635502190000|2021-10-29 10:09:50|569.6|569.4|569.9|569.7|570|569.8|569.6|569.4|5673
1635502200000|2021-10-29 10:10:00|569.8|569.6|569.6|569.4|569.8|569.6|569.6|569.4|965
1635502220000|2021-10-29 10:10:20|569.7|569.5|570.1|570|570.4|570|569.7|569.5|3909
1635502230000|2021-10-29 10:10:30|570.2|569.9|570.1|569.9|570.2|569.9|570.1|569.9|1019
1635502240000|2021-10-29 10:10:40|570.2|570|570.2|570|570.2|570|570.2|569.8|990
1635502250000|2021-10-29 10:10:50|570.3|570.1|570.5|570.2|570.7|570.2|570.3|570|687
1635502260000|2021-10-29 10:11:00|570.4|570.3|570.4|570.1|570.5|570.3|570.3|570|1333
1635502310000|2021-10-29 10:11:50|570.3|570|570.5|570.3|570.5|570.3|570.3|570|21
1635502320000|2021-10-29 10:12:00|570.7|570.4|570.7|570.4|570.9|570.5|570.7|570.4|44
1635502330000|2021-10-29 10:12:10|570.8||570.8||570.8||570.8||0
1635502340000|2021-10-29 10:12:20|570.9|570.5|571|570.6|571|570.6|570.9|570.5|350
1635502360000|2021-10-29 10:12:40|570.9||570.9||571||570.9||0
1635502380000|2021-10-29 10:13:00|571|570.7|570.8|570.6|571|570.7|570.8|570.5|3723
1635502390000|2021-10-29 10:13:10|570.7|570.5|570.6|570.4|570.7|570.5|570.6|570.4|10
1635502400000|2021-10-29 10:13:20|570.5|570.3|570.4|570.2|570.5|570.3|570.4|570.2|1956
1635502410000|2021-10-29 10:13:30|570.3|570.1|570.1|569.8|570.4|570.1|570.1|569.8|3581
1635502420000|2021-10-29 10:13:40|570|569.7|569.8|569.4|570.1|569.7|569.8|569.4|331
1635502430000|2021-10-29 10:13:50|569.7|569.6|570|569.8|570|569.8|569.7|569.4|7473
1635502440000|2021-10-29 10:14:00|569.9|569.7|570|569.7|570|569.7|569.9|569.7|0
1635502450000|2021-10-29 10:14:10|569.9|569.8|570|569.7|570|569.8|569.9|569.7|0
1635502460000|2021-10-29 10:14:20|569.9|569.6|569.7|569.4|570|569.6|569.7|569.4|451
1635502490000|2021-10-29 10:14:50|569.6|569.5|569.7|569.4|569.7|569.5|569.5|569.4|1499
1635502500000|2021-10-29 10:15:00|569.8|569.5|569.8|569.6|569.8|569.6|569.8|569.4|886
1635502510000|2021-10-29 10:15:10||569.5||569.5||569.5||569.5|0
1635502520000|2021-10-29 10:15:20|569.7|569.6|569.7|569.4|569.7|569.6|569.7|569.4|0
1635502550000|2021-10-29 10:15:50|569.6|569.3|569.3|569|569.6|569.3|569.2|569|796
1635502560000|2021-10-29 10:16:00|569.2|568.9|569|568.7|569.2|569|569|568.7|951
1635502570000|2021-10-29 10:16:10|568.9|568.6|568.9|568.6|568.9|568.6|568.9|568.6|0
1635502590000|2021-10-29 10:16:30||568.5||568.5||568.5||568.5|0
1635502600000|2021-10-29 10:16:40||568.6||568.5||568.6||568.5|0
1635502610000|2021-10-29 10:16:50|568.8|568.6|569|568.7|569|568.8|568.8|568.6|1094
1635502620000|2021-10-29 10:17:00|568.9|568.6|568.9|568.6|568.9|568.6|568.9|568.6|0
1635502630000|2021-10-29 10:17:10|569|568.7|569|568.7|569|568.7|568.9|568.7|0
1635502650000|2021-10-29 10:17:30|568.9|568.6|568.7|568.4|568.9|568.6|568.7|568.4|0
1635502660000|2021-10-29 10:17:40|568.9|568.5|569|568.7|569|568.7|568.9|568.5|403
1635502680000|2021-10-29 10:18:00|569.2|568.8|569.3|569|569.4|569|569.2|568.8|37
1635502710000|2021-10-29 10:18:30|569.2|569.1|569.3|569.1|569.3|569.1|569.2|569.1|100
1635502730000|2021-10-29 10:18:50|569.4|569.2|569.4|569.3|569.5|569.3|569.4|569.2|326
1635502740000|2021-10-29 10:19:00|569.3|569.2|569.3|569|569.3|569.2|569.3|569|412
1635502750000|2021-10-29 10:19:10|569.2||569.2||569.3||569.2||0
1635502760000|2021-10-29 10:19:20|569.3|569.1|569.4|569.2|569.5|569.3|569.3|569.1|764
1635502770000|2021-10-29 10:19:30|569.3||569.3||569.3||569.3||0
1635502780000|2021-10-29 10:19:40|569.2|569.1|569.2|569|569.2|569.1|569.2|569|400
1635502820000|2021-10-29 10:20:20|569.3|569.1|569.7|569.4|569.7|569.4|569.3|569.1|1595
1635502830000|2021-10-29 10:20:30|569.8|569.5|569.8|569.5|569.8|569.5|569.8|569.4|0
1635502840000|2021-10-29 10:20:40|569.7|569.4|569.8|569.5|569.8|569.5|569.7|569.4|0
1635502850000|2021-10-29 10:20:50|569.7|569.6|569.7|569.6|569.7|569.6|569.7|569.6|0
1635502860000|2021-10-29 10:21:00|569.8|569.7|569.8|569.7|569.9|569.7|569.8|569.6|592
1635502870000|2021-10-29 10:21:10|569.9||569.8||569.9||569.8||0
1635502890000|2021-10-29 10:21:30|569.7|569.6|569.7|569.5|569.7|569.7|569.6|569.4|2412
1635502900000|2021-10-29 10:21:40|569.8|569.6|569.8|569.6|569.8|569.7|569.7|569.5|277
1635502910000|2021-10-29 10:21:50|||||||||175
1635502930000|2021-10-29 10:22:10|569.7|569.5|569.6|569.5|569.7|569.5|569.6|569.5|601
1635502940000|2021-10-29 10:22:20|569.5|569.4|569.4|569.1|569.5|569.4|569.4|569.1|340
1635502950000|2021-10-29 10:22:30|569.3|569|569.3|569|569.3|569|569.2|569|0
1635502970000|2021-10-29 10:22:50|569.2|568.9|568.8|568.5|569.2|568.9|568.7|568.4|12411
1635502980000|2021-10-29 10:23:00|568.7||568.8||568.8||568.7||0
1635503000000|2021-10-29 10:23:20|568.9|568.6|568.5|568.4|568.9|568.7|568.5|568.4|1906
1635503010000|2021-10-29 10:23:30|568.4|568.3|568.5|568.3|568.5|568.4|568.4|568.1|485
1635503020000|2021-10-29 10:23:40|568.6|568.4|568.7|568.4|568.7|568.5|568.5|568.3|1555
1635503030000|2021-10-29 10:23:50|568.8|568.5|568.8|568.5|568.8|568.6|568.8|568.5|0
1635503040000|2021-10-29 10:24:00|568.9|568.6|568.8|568.6|569|568.6|568.8|568.5|0
1635503050000|2021-10-29 10:24:10||568.7||568.7||568.7||568.7|0
1635503060000|2021-10-29 10:24:20|568.7|568.6|568.7|568.5|568.8|568.6|568.7|568.5|0
1635503070000|2021-10-29 10:24:30|568.8|568.6|569|568.7|569|568.7|568.8|568.6|593
1635503080000|2021-10-29 10:24:40|569.1|568.8|569.2|569|569.2|569|569|568.8|22
1635503090000|2021-10-29 10:24:50|569.1|568.9|569.1|568.9|569.2|568.9|569|568.8|0
1635503100000|2021-10-29 10:25:00|569.2||569.1||569.2||569.1||0
1635503110000|2021-10-29 10:25:10|569|568.8|569|568.8|569|568.8|569|568.7|1372
1635503120000|2021-10-29 10:25:20|569.1|568.9|569.2|569|569.2|569|569.1|568.9|450
1635503140000|2021-10-29 10:25:40|569.1||569.1||569.2||569.1||0
1635503150000|2021-10-29 10:25:50|569|568.9|569|568.6|569.1|568.9|569|568.6|402
1635503160000|2021-10-29 10:26:00|568.9|568.5|568.8|568.5|568.9|568.5|568.8|568.5|0
1635503170000|2021-10-29 10:26:10||568.6||568.6||568.6||568.6|0
1635503180000|2021-10-29 10:26:20|||||||||370
1635503200000|2021-10-29 10:26:40|568.9|568.7|568.9|568.8|568.9|568.8|568.8|568.6|1146
1635503210000|2021-10-29 10:26:50|569.1||569||569.1||569||0
1635503220000|2021-10-29 10:27:00|569.1|568.9|569.1|568.9|569.1|568.9|569|568.9|80
1635503230000|2021-10-29 10:27:10|569.2|569|569.2|569|569.2|569|569.2|569|0
1635503240000|2021-10-29 10:27:20|569.1|568.9|569|568.7|569.1|568.9|569|568.7|450
1635503250000|2021-10-29 10:27:30|569.1|568.8|569.1|568.8|569.2|568.8|569.1|568.8|1750
1635503260000|2021-10-29 10:27:40|569|568.7|569|568.8|569|568.8|568.8|568.6|688
1635503270000|2021-10-29 10:27:50|569.1|568.9|569.2|568.9|569.2|569|569.1|568.9|269
1635503290000|2021-10-29 10:28:10|569.1|569|569.1|569|569.2|569|569.1|569|0
1635503300000|2021-10-29 10:28:20|569|568.9|569|568.8|569|568.9|568.9|568.7|1473
1635503320000|2021-10-29 10:28:40|568.9|568.7|568.8|568.6|568.9|568.7|568.8|568.5|1692
1635503330000|2021-10-29 10:28:50|568.7|568.5|568.9|568.7|569|568.8|568.7|568.4|1757
1635503340000|2021-10-29 10:29:00||568.6||568.7||568.7||568.6|0
1635503360000|2021-10-29 10:29:20|568.7|568.6|568.8|568.5|568.9|568.6|568.7|568.5|5000
1635503370000|2021-10-29 10:29:30|568.7||568.7||568.7||568.7||0
1635503380000|2021-10-29 10:29:40|568.8||568.7||568.8||568.7||0
1635503430000|2021-10-29 10:30:30|568.6|568.4|568.4|568.2|568.7|568.4|568.4|568.2|425
1635503440000|2021-10-29 10:30:40|568.3|568.3|568.5|568.3|568.5|568.4|568.3|568.3|311
1635503450000|2021-10-29 10:30:50|568.4|568.2|568.4|568.2|568.4|568.2|568.4|568.1|0
1635503460000|2021-10-29 10:31:00||568.1||568.2||568.2||568.1|0
1635503470000|2021-10-29 10:31:10|568.3|568.1|568.1|568|568.3|568.1|568.1|568|0
1635503480000|2021-10-29 10:31:20|568.2|568.1|568.3|568.1|568.4|568.2|568.2|568.1|1126
1635503500000|2021-10-29 10:31:40|568.5|568.2|568.5|568.3|568.5|568.3|568.5|568.2|62
1635503510000|2021-10-29 10:31:50|568.6|568.4|568.6|568.3|568.6|568.4|568.6|568.3|333
1635503520000|2021-10-29 10:32:00|568.7|568.4|568.9|568.6|568.9|568.7|568.7|568.4|973
1635503530000|2021-10-29 10:32:10|568.8||568.8||568.8||568.8||0
1635503540000|2021-10-29 10:32:20|568.9|568.7|568.7|568.4|569.1|568.7|568.7|568.3|527
1635503550000|2021-10-29 10:32:30|568.6|568.3|568.4|568.2|568.6|568.3|568.4|568.2|0
1635503560000|2021-10-29 10:32:40||568.1||568.2||568.2||568.1|0
1635503570000|2021-10-29 10:32:50|568.3|568.1|568.2|568.1|568.3|568.2|568.2|568|1237
1635503580000|2021-10-29 10:33:00||568||568||568||568|0
1635503590000|2021-10-29 10:33:10|568.3|568.1|568.6|568.4|568.6|568.4|568.3|568.1|317
1635503600000|2021-10-29 10:33:20|568.5|568.3|568.5|568.2|568.5|568.3|568.5|568.2|451
1635503610000|2021-10-29 10:33:30|||||||||200
1635503630000|2021-10-29 10:33:50||568.3||568.3||568.3||568.3|0
1635503640000|2021-10-29 10:34:00|568.6|568.4|568.8|568.4|568.8|568.4|568.5|568.4|1398
1635503650000|2021-10-29 10:34:10|568.7|568.5|568.6|568.3|568.7|568.5|568.6|568.3|2527
1635503660000|2021-10-29 10:34:20|568.5||568.6||568.6||568.5||0
1635503670000|2021-10-29 10:34:30||568.4||568.4||568.4||568.4|0
1635503680000|2021-10-29 10:34:40|568.7|568.5|568.9|568.7|568.9|568.8|568.7|568.5|3622
1635503710000|2021-10-29 10:35:10|568.8|568.6|568.7|568.4|568.8|568.6|568.7|568.4|384
1635503730000|2021-10-29 10:35:30|568.6|568.3|568.6|568.4|568.6|568.4|568.6|568.3|0
1635503740000|2021-10-29 10:35:40|568.5|568.3|568.4|568.2|568.5|568.3|568.4|568.1|21
1635503750000|2021-10-29 10:35:50|568.3|568.1|568.3|568.1|568.4|568.1|568.2|568.1|2128
1635503760000|2021-10-29 10:36:00|568.4|568.2|568.4|568.1|568.4|568.3|568.4|568.1|104
1635503780000|2021-10-29 10:36:20||568.2||568.2||568.2||568.2|0
1635503800000|2021-10-29 10:36:40|568.5|568.3|568.5|568.2|568.6|568.4|568.5|568.2|906
1635503810000|2021-10-29 10:36:50|568.6|568.3|568.3|568.1|568.6|568.4|568.3|568.1|2563
1635503820000|2021-10-29 10:37:00||568.2||568.2||568.2||568.2|0
1635503830000|2021-10-29 10:37:10|568.4|568.3|568.5|568.3|568.6|568.4|568.4|568.2|2576
1635503870000|2021-10-29 10:37:50|568.4|568.2|568.4|568.1|568.4|568.2|568.3|568.1|381
1635503880000|2021-10-29 10:38:00|568.5|568.2|568.6|568.3|568.6|568.3|568.4|568.2|179
1635503900000|2021-10-29 10:38:20|568.7|568.4|568.6|568.3|568.8|568.4|568.6|568.3|0
1635503930000|2021-10-29 10:38:50||568.4||568.4||568.4||568.4|0
1635503940000|2021-10-29 10:39:00|568.8|568.5|568.9|568.7|568.9|568.7|568.8|568.5|1814
1635503950000|2021-10-29 10:39:10|568.8|568.6|568.8|568.5|568.8|568.6|568.7|568.5|514
1635503960000|2021-10-29 10:39:20|568.7|568.6|568.8|568.5|568.8|568.6|568.7|568.5|158
1635503970000|2021-10-29 10:39:30|568.9|568.8|568.9|568.7|569|568.8|568.8|568.6|5000
1635503980000|2021-10-29 10:39:40|569.1|568.6|569.2|569|569.4|569.1|569|568.6|25000
1635503990000|2021-10-29 10:39:50|569.4|569.1|569.4|569.1|569.4|569.1|569.4|569.1|301
1635504010000|2021-10-29 10:40:10|569.3||569.3||569.3||569.3||0
1635504020000|2021-10-29 10:40:20|569.4||569.4||569.4||569.4||0
1635504050000|2021-10-29 10:40:50|569.3|569.2|569.3|569.1|569.3|569.2|569.3|569.1|320
1635504060000|2021-10-29 10:41:00|569.2|569|569.2|569|569.3|569.1|569.2|569|1658
1635504080000|2021-10-29 10:41:20|569.3|569.1|569.3|569|569.3|569.2|569.3|569|286
1635504090000|2021-10-29 10:41:30|569.2||569.2||569.2||569.2||0
1635504100000|2021-10-29 10:41:40|569.3||569.2||569.3||569.2||0
1635504110000|2021-10-29 10:41:50|569.3|569.1|569.4|569.2|569.4|569.2|569.3|569.1|2416
1635504120000|2021-10-29 10:42:00|569.5|569.1|569.7|569.4|569.7|569.4|569.5|569.1|25947
1635504130000|2021-10-29 10:42:10|569.6|569.5|569.7|569.4|569.7|569.5|569.5|569.3|2643
1635504140000|2021-10-29 10:42:20|569.8|569.7|569.6|569.4|569.9|569.7|569.5|569.3|6973
1635504150000|2021-10-29 10:42:30|569.9|569.5|569.9|569.7|569.9|569.7|569.8|569.5|5200
1635504190000|2021-10-29 10:43:10|570|569.8|570.3|570|570.4|570|570|569.8|1429
1635504210000|2021-10-29 10:43:30|570.1|569.9|569.7|569.5|570.1|569.9|569.7|569.5|698
1635504220000|2021-10-29 10:43:40|569.8|569.6|569.8|569.5|569.8|569.6|569.8|569.5|0
1635504230000|2021-10-29 10:43:50|569.7|569.4|569.6|569.3|569.7|569.4|569.5|569.3|1458
1635504250000|2021-10-29 10:44:10|569.5|569.4|569.5|569.3|569.5|569.4|569.4|569.3|0
1635504290000|2021-10-29 10:44:50|569.6|569.4|569.7|569.6|569.7|569.6|569.6|569.4|708
1635504300000|2021-10-29 10:45:00|569.6|569.5|569.6|569.2|569.7|569.5|569.6|569.2|45
1635504310000|2021-10-29 10:45:10|569.7|569.3|569.7|569.4|569.7|569.4|569.7|569.3|0
1635504320000|2021-10-29 10:45:20|569.8|569.5|569.8|569.6|569.8|569.6|569.8|569.5|575
1635504330000|2021-10-29 10:45:30|570|569.7|569.9|569.6|570|569.7|569.9|569.6|2000
1635504340000|2021-10-29 10:45:40|570|569.7|570|569.8|570|569.8|570|569.7|500
1635504350000|2021-10-29 10:45:50|569.9|569.7|569.8|569.5|569.9|569.7|569.7|569.5|713
1635504360000|2021-10-29 10:46:00|569.7|569.4|569.8|569.5|569.8|569.5|569.7|569.4|0
1635504370000|2021-10-29 10:46:10|569.7||569.8||569.8||569.7||0
1635504380000|2021-10-29 10:46:20|569.9|569.6|569.9|569.7|570|569.8|569.9|569.6|304
1635504390000|2021-10-29 10:46:30||569.6||569.6||569.6||569.6|0
1635504400000|2021-10-29 10:46:40|569.8|569.7|570|569.7|570|569.8|569.8|569.7|0
1635504410000|2021-10-29 10:46:50|569.9||569.9||569.9||569.9||0
1635504420000|2021-10-29 10:47:00|569.8|569.6|569.9|569.6|569.9|569.6|569.8|569.5|875
1635504430000|2021-10-29 10:47:10|569.8||569.9||569.9||569.8||0
1635504440000|2021-10-29 10:47:20|569.8|569.5|569.6|569.4|569.8|569.5|569.6|569.4|11
1635504450000|2021-10-29 10:47:30|569.5|569.3|569.6|569.3|569.6|569.3|569.5|569.3|0
1635504460000|2021-10-29 10:47:40|569.5|569.2|569.3|569.1|569.5|569.2|569.2|569|2710
1635504480000|2021-10-29 10:48:00|569.2|569|569.2|569|569.3|569.1|569.1|569|81
1635504490000|2021-10-29 10:48:10|569.1|568.9|569.2|569.1|569.2|569.1|569|568.8|10255
1635504500000|2021-10-29 10:48:20|569.3|569.2|569.4|569.1|569.5|569.2|569.3|569.1|502
1635504510000|2021-10-29 10:48:30||569.2||569.3||569.3||569.2|0
1635504520000|2021-10-29 10:48:40|569.5||569.5||569.5||569.5||23
1635504530000|2021-10-29 10:48:50|569.6||569.6||569.6||569.6||0
1635504550000|2021-10-29 10:49:10|569.5|569.2|569.3|569.1|569.5|569.2|569.3|569.1|95
1635504560000|2021-10-29 10:49:20|569.4||569.4||569.4||569.3||0
1635504570000|2021-10-29 10:49:30|569.5|569.2|569.2|569.1|569.5|569.2|569.2|569.1|440
1635504580000|2021-10-29 10:49:40|569.3|569|569.4|569.2|569.4|569.2|569.3|569|1614
1635504600000|2021-10-29 10:50:00|569.5|569.3|569.8|569.4|570.2|570|569.5|569.3|14981
1635504610000|2021-10-29 10:50:10|569.7|569.5|569.6|569.3|569.7|569.5|569.6|569.3|324
1635504620000|2021-10-29 10:50:20|569.7|569.4|569.7|569.4|569.7|569.4|569.6|569.4|0
1635504640000|2021-10-29 10:50:40|569.8|569.5|569.8|569.5|569.8|569.6|569.8|569.5|0
1635504650000|2021-10-29 10:50:50|569.7|569.6|569.8|569.6|569.8|569.6|569.7|569.6|111
1635504660000|2021-10-29 10:51:00|569.9|569.7|569.9|569.7|569.9|569.7|569.8|569.6|1535
1635504670000|2021-10-29 10:51:10||569.8||569.7||569.8||569.7|133
1635504680000|2021-10-29 10:51:20|569.8|569.6|569.6|569.3|569.8|569.6|569.5|569.2|1182
1635504690000|2021-10-29 10:51:30|569.5|569.2|569.5|569.1|569.5|569.2|569.5|569.1|0
1635504720000|2021-10-29 10:52:00|569.4|569.2|569.3|569.1|569.4|569.2|569|568.9|4698
1635504730000|2021-10-29 10:52:10|569.2|569|569|568.6|569.2|569|569|568.5|1106
1635504750000|2021-10-29 10:52:30|568.9||568.9||568.9||568.9||0
1635504760000|2021-10-29 10:52:40|569|568.7|569.2|569|569.3|569|569|568.7|719
1635504770000|2021-10-29 10:52:50|569.3||569.3||569.3||569.3||1300
1635504780000|2021-10-29 10:53:00|569.2||569.3||569.3||569.2||0
1635504790000|2021-10-29 10:53:10|569.2|568.9|569.2|568.9|569.2|568.9|569.1|568.8|41
1635504800000|2021-10-29 10:53:20|569.1||569.1||569.1||569.1||0
1635504810000|2021-10-29 10:53:30|569.2|569|569.3|569|569.3|569|569.1|568.9|115
1635504820000|2021-10-29 10:53:40|569.2|569.1|569.2|569|569.2|569.1|569.2|569|28
1635504830000|2021-10-29 10:53:50|569.1|568.9|569.1|568.8|569.2|568.9|569|568.7|1667
1635504840000|2021-10-29 10:54:00||568.9||568.9||568.9||568.9|0
1635504850000|2021-10-29 10:54:10||568.8||568.8||568.8||568.8|0
1635504880000|2021-10-29 10:54:40|569||569.1||569.1||569||0
1635504890000|2021-10-29 10:54:50|569.2|568.9|569.3|569.1|569.3|569.1|569.2|568.9|772
1635504900000|2021-10-29 10:55:00|569.4|569.2|570.1|569.9|570.1|569.9|569.4|569.2|4738
1635504910000|2021-10-29 10:55:10|570|569.8|570|569.7|570.1|569.8|569.8|569.6|1307
1635504920000|2021-10-29 10:55:20|570.1|569.8|570.1|569.9|570.5|570.2|570|569.8|2890
1635504930000|2021-10-29 10:55:30|570.2|570|570.2|570.1|570.2|570.1|570.2|570|0
1635504940000|2021-10-29 10:55:40|570.1|570|570.2|569.9|570.2|570|570.1|569.8|3548
1635504950000|2021-10-29 10:55:50|570.1|570|570.2|570|570.2|570.1|570.1|569.9|445
1635504980000|2021-10-29 10:56:20|570.4|570.1|570.5|570.2|570.5|570.3|570.4|570|14835
1635504990000|2021-10-29 10:56:30|570.4|570.1|570.5|570.2|570.5|570.2|570.4|570.1|0
1635505000000|2021-10-29 10:56:40|570.4|570.3|570.5|570.2|570.5|570.3|570.4|570.2|58
1635505010000|2021-10-29 10:56:50|570.4|570.3|570.5|570.2|570.5|570.3|570.4|570.2|450
1635505020000|2021-10-29 10:57:00|570.4|570.3|570.5|570.2|570.5|570.3|570.4|570.2|741
1635505040000|2021-10-29 10:57:20|570.7|570.3|570.6|570.3|570.8|570.4|570.5|570.3|5638
1635505050000|2021-10-29 10:57:30|570.5|570.4|570.5|570.3|570.6|570.4|570.5|570.3|3803
1635505060000|2021-10-29 10:57:40||570.4||570.4||570.4||570.4|0
1635505070000|2021-10-29 10:57:50|570.7|570.5|571.3|571|571.4|571.2|570.6|570.5|8058
1635505080000|2021-10-29 10:58:00||571.1||571.1||571.1||571|46
1635505090000|2021-10-29 10:58:10||571||571||571||571|0
1635505100000|2021-10-29 10:58:20|571.4|571.1|571.3|571.1|571.7|571.3|571.3|571.1|855
1635505110000|2021-10-29 10:58:30|571.4|571.2|571.4|571.1|571.5|571.2|571.1|570.8|1116
1635505120000|2021-10-29 10:58:40|571.3|571.2|571.4|571.1|571.4|571.2|571.3|571.1|35
1635505130000|2021-10-29 10:58:50|571.5|571.2|571.6|571.3|571.6|571.3|571.5|571.2|200
1635505140000|2021-10-29 10:59:00||571.2||571.2||571.2||571.2|0
1635505150000|2021-10-29 10:59:10|571.8|571.3|571.9|571.7|571.9|571.7|571.7|571.3|1396
1635505160000|2021-10-29 10:59:20|||||||||500
1635505170000|2021-10-29 10:59:30||571.8||571.8||571.8||571.8|0
1635505180000|2021-10-29 10:59:40||571.7||571.7||571.7||571.7|2721
1635505190000|2021-10-29 10:59:50|571.8|571.6|571.9|571.6|571.9|571.6|571.8|571.5|1234
1635505320000|2021-10-29 11:02:00|||||||||182
1635505330000|2021-10-29 11:02:10|572|571.7|572|571.6|572.1|571.8|571.9|571.5|2500
1635505350000|2021-10-29 11:02:30|572.2|571.7|572.1|571.8|572.2|572|572.1|571.7|335
1635505360000|2021-10-29 11:02:40|572.3|571.9|572.3|572.1|572.4|572.2|572.2|571.9|3179
1635505370000|2021-10-29 11:02:50|572.2|572|572.2|571.9|572.2|572|572.2|571.9|35
1635505380000|2021-10-29 11:03:00|572.1|571.8|571.9|571.5|572.2|572|571.8|571.5|10022
1635505400000|2021-10-29 11:03:20|571.8|571.6|571.8|571.5|571.8|571.6|571.8|571.5|0
1635505410000|2021-10-29 11:03:30||571.6||571.5||571.6||571.5|0
1635505420000|2021-10-29 11:03:40|571.7||571.7||571.7||571.7||0
1635505430000|2021-10-29 11:03:50|571.8|571.4|571.7|571.4|571.8|571.5|571.7|571.4|0
1635505440000|2021-10-29 11:04:00|571.8|571.5|572.1|571.9|572.1|571.9|571.8|571.5|3672
1635505450000|2021-10-29 11:04:10|572|571.8|572|571.7|572|571.8|572|571.7|370
1635505470000|2021-10-29 11:04:30|572.1|571.8|572.3|572|572.3|572|572.1|571.8|1001
1635505480000|2021-10-29 11:04:40|572.4|572.1|572.3|572|572.4|572.1|572.3|572|500
1635505490000|2021-10-29 11:04:50|572.2|571.9|572.2|571.9|572.2|571.9|572.2|571.9|0
1635505510000|2021-10-29 11:05:10|572.3|572|572.8|572.4|572.9|572.5|572.3|572|344
1635505520000|2021-10-29 11:05:20|572.9|572.5|573|572.6|573.1|572.6|572.9|572.5|0
1635505530000|2021-10-29 11:05:30|572.9|572.7|573|572.7|573|572.7|572.9|572.7|0
1635505540000|2021-10-29 11:05:40|573.1||573.1||573.2||573.1||0
1635505560000|2021-10-29 11:06:00|573|572.6|572.9|572.5|573.1|572.6|572.8|572.4|1336
1635505600000|2021-10-29 11:06:40|572.8||572.8||572.8||572.7||0
1635505610000|2021-10-29 11:06:50|572.9|572.6|573|572.8|573|572.8|572.9|572.6|379
1635505620000|2021-10-29 11:07:00||572.9||572.8||572.9||572.8|0
1635505650000|2021-10-29 11:07:30||572.9||572.9||572.9||572.9|0
1635505660000|2021-10-29 11:07:40|572.9|572.8|572.9|572.6|572.9|572.8|572.8|572.5|499
1635505670000|2021-10-29 11:07:50|572.8|572.5|572.8|572.5|572.8|572.5|572.8|572.5|0
1635505680000|2021-10-29 11:08:00|572.9|572.6|573|572.7|573|572.7|572.9|572.6|40
1635505690000|2021-10-29 11:08:10|573.1|572.8|573|572.7|573.1|572.9|573|572.7|2704
1635505710000|2021-10-29 11:08:30|573.1|572.8|573.1|572.8|573.1|572.8|573.1|572.8|0
1635505720000|2021-10-29 11:08:40|573||573||573||573||0
1635505730000|2021-10-29 11:08:50|572.9|572.7|573|572.6|573.1|572.7|572.8|572.5|492
1635505740000|2021-10-29 11:09:00|||||||||100
1635505750000|2021-10-29 11:09:10|572.9||572.9||572.9||572.9||0
1635505770000|2021-10-29 11:09:30||572.7||572.6||572.7||572.6|0
1635505780000|2021-10-29 11:09:40|572.8||572.9||572.9||572.8||0
1635505790000|2021-10-29 11:09:50|572.8|572.7|573.1|572.8|573.1|572.8|572.8|572.7|306
1635505810000|2021-10-29 11:10:10|573||573||573||573||0
1635505820000|2021-10-29 11:10:20|572.9|572.7|573|572.7|573|572.7|572.8|572.6|507
1635505830000|2021-10-29 11:10:30|573.1|572.8|573.2|573|573.4|573|573.1|572.8|3150
1635505840000|2021-10-29 11:10:40|573.1|572.9|573|572.8|573.1|572.9|573|572.8|168
1635505850000|2021-10-29 11:10:50|573.2|572.9|573.2|572.9|573.3|573|573.2|572.9|315
1635505860000|2021-10-29 11:11:00|573.1||573.2||573.2||573.1||0
1635505870000|2021-10-29 11:11:10|573.4|573.3|573.3|573.1|573.4|573.3|573.2|572.9|24373
1635505880000|2021-10-29 11:11:20|573.4|573.2|573.1|573|573.4|573.2|573.1|573|2861
1635505900000|2021-10-29 11:11:40|573|572.9|572.9|572.7|573.1|572.9|572.8|572.5|28343
1635505920000|2021-10-29 11:12:00|573|572.8|573.1|572.9|573.1|572.9|573|572.8|1039
1635505930000|2021-10-29 11:12:10||572.8||572.9||572.9||572.8|0
1635505950000|2021-10-29 11:12:30||573||572.9||573||572.9|3911
1635505960000|2021-10-29 11:12:40|573.2|573|573.2|572.9|573.3|573|573.2|572.9|11012
1635505970000|2021-10-29 11:12:50||572.8||572.8||572.8||572.8|0
1635505990000|2021-10-29 11:13:10|573.1||573||573.1||573||0
1635506000000|2021-10-29 11:13:20|573.1|572.9|573.3|573|573.3|573|573.1|572.9|0
1635506010000|2021-10-29 11:13:30|573.2|572.9|573.1|572.9|573.2|572.9|573.1|572.9|324
1635506020000|2021-10-29 11:13:40|573|572.8|572.8|572.5|573.1|572.8|572.8|572.5|365
1635506030000|2021-10-29 11:13:50|572.7|572.7|572.9|572.6|572.9|572.7|572.6|572.4|1309
1635506040000|2021-10-29 11:14:00|572.8|572.5|572.7|572.4|572.8|572.5|572.7|572.4|0
1635506050000|2021-10-29 11:14:10|572.6|572.3|572.5|572.2|572.6|572.3|572.5|572.2|324
1635506070000|2021-10-29 11:14:30|572.4||572.4||572.5||572.4||0
1635506080000|2021-10-29 11:14:40|572.5|572.3|572.5|572.2|572.5|572.3|572.5|572.2|0
1635506090000|2021-10-29 11:14:50|572.4|572.3|572.6|572.3|572.6|572.4|572.4|572.3|806
1635506100000|2021-10-29 11:15:00|572.5|572.2|572.6|572.4|572.6|572.4|572.4|572.1|590
1635506110000|2021-10-29 11:15:10|572.7||572.7||572.7||572.6||0
1635506120000|2021-10-29 11:15:20|572.8|572.5|573.2|573|573.3|573|572.7|572.5|3915
1635506130000|2021-10-29 11:15:30|573.1|572.9|573.2|572.8|573.2|573|573.1|572.8|686
1635506170000|2021-10-29 11:16:10|573|572.7|572.7|572.5|573|572.7|572.7|572.4|4217
1635506180000|2021-10-29 11:16:20|572.6|572.6|572.9|572.7|572.9|572.8|572.6|572.6|2849
1635506190000|2021-10-29 11:16:30|573|572.8|573|572.8|573|572.9|573|572.8|400
1635506200000|2021-10-29 11:16:40|572.9|572.7|572.9|572.6|572.9|572.7|572.9|572.6|135
1635506220000|2021-10-29 11:17:00|572.8|572.5|572.8|572.6|572.8|572.6|572.8|572.5|1296
1635506240000|2021-10-29 11:17:20|572.9|572.7|573.4|573|573.5|573.2|572.9|572.7|21109
1635506250000|2021-10-29 11:17:30|573.3|572.9|572.5|572.2|573.3|572.9|572|571.8|22971
1635506260000|2021-10-29 11:17:40|572.6|572.3|571.7|571.4|572.7|572.4|571.6|571.4|2560
1635506270000|2021-10-29 11:17:50|571.6|571.3|571.7|571.4|571.7|571.5|571.6|571.3|656
1635506280000|2021-10-29 11:18:00|571.8|571.5|572.2|571.9|572.2|572|571.8|571.5|766
1635506290000|2021-10-29 11:18:10|572.1|571.5|570.9|570.6|572.1|571.5|570.9|570.5|20300
1635506300000|2021-10-29 11:18:20|571|570.7|571|570.9|571.3|571.1|570.9|570.7|12749
1635506310000|2021-10-29 11:18:30|571.2|571|570.9|570.7|571.2|571|570.9|570.7|1067
1635506320000|2021-10-29 11:18:40|571||570.9||571||570.9||0
1635506330000|2021-10-29 11:18:50|570.8|570.6|570.9|570.7|570.9|570.7|570.8|570.6|0
1635506340000|2021-10-29 11:19:00|571|570.8|571.2|570.9|571.3|571.1|571|570.8|1765
1635506350000|2021-10-29 11:19:10|571.3|571|571.5|571.2|571.5|571.2|571.2|570.9|1467
1635506360000|2021-10-29 11:19:20|571.6||571.6||571.7||571.6||0
1635506370000|2021-10-29 11:19:30|571.7|571.3|571.8|571.5|571.9|571.7|571.7|571.3|856
1635506380000|2021-10-29 11:19:40|571.9|571.6|572.1|571.8|572.1|571.8|571.9|571.6|1331
1635506390000|2021-10-29 11:19:50|572|571.9|572.2|571.9|572.2|571.9|572|571.9|0
1635506400000|2021-10-29 11:20:00||571.8||571.8||571.8||571.8|0
1635506410000|2021-10-29 11:20:10||571.9||571.9||572||571.9|150
1635506420000|2021-10-29 11:20:20|572.3|572|572.1|571.9|572.4|572|572.1|571.9|1500
1635506430000|2021-10-29 11:20:30|572.2|572|572.2|572|572.2|572|572.2|572|0
1635506440000|2021-10-29 11:20:40|572.1|571.9|572.2|571.9|572.2|571.9|572.1|571.9|124
1635506460000|2021-10-29 11:21:00|572.3|572|572.3|572.1|572.3|572.1|572.3|572|0
1635506470000|2021-10-29 11:21:10|572.4|572.2|572.6|572.4|572.8|572.5|572.4|572.2|3979
1635506480000|2021-10-29 11:21:20|572.8|572.5|572.8|572.4|572.9|572.6|572.6|572.3|92
1635506490000|2021-10-29 11:21:30|572.9|572.5|572.9|572.4|573|572.6|572.9|572.4|0
1635506500000|2021-10-29 11:21:40|573|572.5|573|572.7|573|572.7|572.9|572.5|0
1635506510000|2021-10-29 11:21:50|572.9||573||573||572.9||0
1635506520000|2021-10-29 11:22:00|573.1|572.8|573.1|572.8|573.1|572.8|573.1|572.8|350
1635506530000|2021-10-29 11:22:10|573.3|572.9|573.5|573.2|573.6|573.2|573.2|572.9|350
1635506540000|2021-10-29 11:22:20||573.1||573.1||573.1||573.1|0
1635506560000|2021-10-29 11:22:40|573.6|573.2|573.6|573.3|573.6|573.3|573.5|573.2|0
1635506570000|2021-10-29 11:22:50|573.5|573|573.1|572.8|573.5|573|573.1|572.7|5636
1635506590000|2021-10-29 11:23:10|573.2|572.9|573.4|573.1|573.4|573.1|573.2|572.9|250
1635506600000|2021-10-29 11:23:20|573.5|573|573.6|573.3|573.7|573.4|573.3|572.9|1328
1635506610000|2021-10-29 11:23:30|573.7||573.6||573.7||573.6||0
1635506620000|2021-10-29 11:23:40|573.5|573.4|573.6|573.2|573.6|573.4|573.4|573.1|1732
1635506640000|2021-10-29 11:24:00||573.3||573.3||573.3||573.3|0
1635506650000|2021-10-29 11:24:10|573.5|573.2|573.4|573.2|573.5|573.2|573.4|573.2|214
1635506660000|2021-10-29 11:24:20|573.5|573.3|573.5|573.3|573.5|573.3|573.5|573.3|978
1635506670000|2021-10-29 11:24:30|573.4|573.2|573.4|573.1|573.4|573.4|573.4|573.1|600
1635506680000|2021-10-29 11:24:40|573.3||573.3||573.3||573.3||0
1635506690000|2021-10-29 11:24:50|573.4|573.3|573.5|573.3|573.5|573.3|573.4|573.3|500
1635506730000|2021-10-29 11:25:30|573.4||573.5||573.5||573.4||200
1635506760000|2021-10-29 11:26:00|573.6|573.5|573.6|573.5|573.8|573.6|573.6|573.5|2845
1635506770000|2021-10-29 11:26:10|573.5|573.3|573.6|573.5|573.7|573.5|573.5|573.3|32597
1635506780000|2021-10-29 11:26:20|573.7|573.6|574|573.7|574|573.7|573.6|573.5|748
1635506790000|2021-10-29 11:26:30|573.9|573.8|573.9|573.8|573.9|573.8|573.9|573.7|969
1635506810000|2021-10-29 11:26:50|574|573.9|574.2|574|574.2|574|574|573.8|12944
1635506820000|2021-10-29 11:27:00|574.4|574.1|574.4|574.2|574.4|574.2|574.3|574|955
1635506830000|2021-10-29 11:27:10|574.5|574.3|574.5|574.3|574.5|574.3|574.5|574.2|1232
1635506840000|2021-10-29 11:27:20|574.6|574.2|574.5|574.4|574.6|574.4|574.5|574.2|0
1635506850000|2021-10-29 11:27:30|574.4|574.3|574.5|574.4|574.5|574.4|574.4|574.3|281
1635506860000|2021-10-29 11:27:40|574.6|574.5|574.2|573.8|574.7|574.5|574.1|573.8|17650
1635506870000|2021-10-29 11:27:50|574.1|574|574.1|573.8|574.1|574|574.1|573.8|42
1635506880000|2021-10-29 11:28:00|574.2|573.9|574.2|573.9|574.3|574.1|574.2|573.9|2306
1635506890000|2021-10-29 11:28:10|574.3|574|574.2|573.9|574.3|574.1|574.2|573.9|1500
1635506920000|2021-10-29 11:28:40|574.1|573.8|574.1|573.8|574.1|573.8|574|573.8|0
1635506930000|2021-10-29 11:28:50|574|573.7|573.9|573.4|574|573.7|573.9|573.4|0
1635506960000|2021-10-29 11:29:20|573.6|573.5|574.3|574.1|574.3|574.1|573.6|573.5|5007
1635506970000|2021-10-29 11:29:30|574.2|574|574.2|573.9|574.2|574|574.2|573.9|0
1635506980000|2021-10-29 11:29:40|574.1|573.8|574.2|574|574.2|574.1|574.1|573.8|213
1635506990000|2021-10-29 11:29:50|574.3|574.1|574.3|574|574.3|574.1|574.3|574|659
1635507010000|2021-10-29 11:30:10||574.1||574.1||574.1||574.1|0
1635507020000|2021-10-29 11:30:20|574|573.9|574|573.6|574.3|573.9|574|573.6|5060
1635507030000|2021-10-29 11:30:30|573.9|573.7|573.8|573.5|573.9|573.7|573.8|573.5|0
1635507040000|2021-10-29 11:30:40|573.7|573.6|573.6|573.3|573.8|573.6|573.5|573.3|1362
1635507060000|2021-10-29 11:31:00|573.7|573.4|573.8|573.6|573.8|573.6|573.7|573.4|1223
1635507070000|2021-10-29 11:31:10|573.9|573.7|573.8|573.4|573.9|573.7|573.8|573.4|810
1635507080000|2021-10-29 11:31:20|573.9|573.5|573.9|573.6|573.9|573.6|573.8|573.5|1000
1635507090000|2021-10-29 11:31:30|573.8|573.5|573.8|573.5|573.9|573.6|573.8|573.5|1328
1635507100000|2021-10-29 11:31:40|573.9|573.6|573.9|573.7|573.9|573.7|573.9|573.5|1200
1635507110000|2021-10-29 11:31:50|574|573.8|574|573.6|574.1|573.8|573.9|573.5|1761
1635507120000|2021-10-29 11:32:00|574.1|573.7|574.1|573.8|574.1|573.8|574|573.6|0
1635507130000|2021-10-29 11:32:10|574.2|573.9|574.3|574|574.3|574.1|574.1|573.8|3240
1635507140000|2021-10-29 11:32:20|574.4|574.1|574.4|574|574.5|574.1|574.3|574|751
1635507150000|2021-10-29 11:32:30|574.5||574.5||574.5||574.5||0
1635507160000|2021-10-29 11:32:40|574.6|574.1|574.5|574.1|574.7|574.3|574.5|574.1|42
1635507170000|2021-10-29 11:32:50||574.2||574.2||574.2||574.2|400
1635507180000|2021-10-29 11:33:00|574.6|574.3|574.6|574.3|574.7|574.4|574.6|574.2|674
1635507190000|2021-10-29 11:33:10|574.7|574.2|574.8|574.6|574.8|574.6|574.5|574.2|1568
1635507200000|2021-10-29 11:33:20|574.7|574.5|574.6|574.4|574.7|574.5|574.6|574.4|414
1635507210000|2021-10-29 11:33:30|574.5|574.3|574.5|574.3|574.6|574.3|574.5|574.3|0
1635507220000|2021-10-29 11:33:40|574.4|574.2|574.4|574.1|574.4|574.2|574.4|574.1|323
1635507230000|2021-10-29 11:33:50|574.3|574|574.3|574|574.3|574|574.3|574|0
1635507240000|2021-10-29 11:34:00|574.4|574.1|574.4|574.1|574.6|574.2|574.4|574|1350
1635507260000|2021-10-29 11:34:20|574.5|574.2|574.4|574.2|574.6|574.2|574.4|574|1053
1635507280000|2021-10-29 11:34:40|574.3|574.1|574.3|574|574.3|574.1|574.3|574|37
1635507300000|2021-10-29 11:35:00|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574|0
1635507310000|2021-10-29 11:35:10|574.3|574.2|574.3|574.1|574.3|574.2|574.3|574.1|0
1635507320000|2021-10-29 11:35:20|574.2|574|574.1|573.8|574.2|574|573.9|573.8|434
1635507330000|2021-10-29 11:35:30||573.9||573.9||573.9||573.9|0
1635507340000|2021-10-29 11:35:40|574|573.8|574.1|573.9|574.1|573.9|574|573.8|149
1635507350000|2021-10-29 11:35:50||573.8||573.8||573.8||573.8|0
1635507360000|2021-10-29 11:36:00||573.9||573.9||573.9||573.9|0
1635507370000|2021-10-29 11:36:10|574.2|573.8|574.4|574.2|574.5|574.2|574.2|573.8|3736
1635507380000|2021-10-29 11:36:20|574.5||574.5||574.5||574.5||0
1635507390000|2021-10-29 11:36:30|574.6|574.3|574.6|574.4|574.6|574.4|574.6|574.3|0
1635507400000|2021-10-29 11:36:40|574.7|574.5|574.8|574.5|574.8|574.5|574.7|574.5|1000
1635507410000|2021-10-29 11:36:50||574.6||574.5||574.6||574.5|0
1635507420000|2021-10-29 11:37:00|574.7||574.8||574.8||574.7||0
1635507430000|2021-10-29 11:37:10|574.7||574.7||574.8||574.7||0
1635507450000|2021-10-29 11:37:30|574.8|574.6|574.7|574.5|574.8|574.6|574.7|574.5|7772
1635507460000|2021-10-29 11:37:40|574.6||574.6||574.6||574.6||1700
1635507470000|2021-10-29 11:37:50|574.5|574.4|574.4|574.1|574.6|574.4|574.4|574.1|600
1635507480000|2021-10-29 11:38:00|574.3|574|574.3|574.1|574.3|574.1|574.3|574|0
1635507530000|2021-10-29 11:38:50|574.2|574|574.2|574|574.3|574|574.2|573.9|0
1635507540000|2021-10-29 11:39:00|574.3||574.2||574.3||574.2||0
1635507550000|2021-10-29 11:39:10|574.1|573.9|574.1|573.9|574.1|573.9|574.1|573.9|0
1635507560000|2021-10-29 11:39:20||573.8||573.9||573.9||573.8|0
1635507570000|2021-10-29 11:39:30|574|573.8|574|573.8|574|573.8|573.9|573.8|400
1635507590000|2021-10-29 11:39:50|573.9||573.9||573.9||573.9||603
1635507610000|2021-10-29 11:40:10|574||574||574||574||2226
1635507620000|2021-10-29 11:40:20|573.9|573.9|573.9|573.8|573.9|573.9|573.9|573.8|3116
1635507630000|2021-10-29 11:40:30|573.8|573.7|573.6|573.4|573.8|573.7|573.6|573.4|9136
1635507660000|2021-10-29 11:41:00|573.5|573.5|573.9|573.6|573.9|573.7|573.5|573.5|1309
1635507670000|2021-10-29 11:41:10|573.8|573.7|574|573.7|574|573.7|573.7|573.5|1062
1635507680000|2021-10-29 11:41:20|573.8|573.6|573.7|573.4|573.8|573.6|573.7|573.4|484
1635507690000|2021-10-29 11:41:30|573.8|573.6|573.7|573.4|573.8|573.6|573.7|573.4|1500
1635507700000|2021-10-29 11:41:40|573.6|573.3|573.7|573.4|573.7|573.4|573.6|573.3|0
1635507730000|2021-10-29 11:42:10||573.5||573.4||573.5||573.4|0
1635507740000|2021-10-29 11:42:20||573.3||573.4||573.4||573.3|0
1635507750000|2021-10-29 11:42:30|573.8|573.5|573.7|573.5|573.8|573.5|573.7|573.4|1500
1635507760000|2021-10-29 11:42:40|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|451
1635507770000|2021-10-29 11:42:50|573.7||573.7||573.7||573.7||0
1635507780000|2021-10-29 11:43:00|573.6||573.6||573.6||573.6||0
1635507800000|2021-10-29 11:43:20|573.5|573.3|573.3|573.2|573.5|573.3|573.3|573.2|6999
1635507810000|2021-10-29 11:43:30|573.5|573.3|573.4|573.2|573.5|573.3|573.4|573.2|4749
1635507850000|2021-10-29 11:44:10|573.3|573.1|573.2|573.1|573.4|573.1|573.2|573.1|1559
1635507860000|2021-10-29 11:44:20|573.1|573|573.1|572.8|573.1|573|572.9|572.8|14561
1635507870000|2021-10-29 11:44:30|572.9||572.9||573||572.9||1265
1635507890000|2021-10-29 11:44:50|573|572.7|572.8|572.5|573.1|572.7|572.7|572.5|880
1635507900000|2021-10-29 11:45:00|573|572.6|573|572.8|573|572.9|572.9|572.6|10537
1635507910000|2021-10-29 11:45:10|572.9|572.7|572.8|572.5|573|572.7|572.7|572.3|2718
1635507920000|2021-10-29 11:45:20|572.7|572.6|572.8|572.6|572.8|572.7|572.7|572.5|1816
1635507940000|2021-10-29 11:45:40||572.7||572.6||572.7||572.6|0
1635507950000|2021-10-29 11:45:50||572.7||572.7||572.7||572.6|0
1635507960000|2021-10-29 11:46:00|||||||||153
1635507980000|2021-10-29 11:46:20|572.7|572.6|572.5|572.4|572.7|572.6|572.5|572.4|3382
1635507990000|2021-10-29 11:46:30|572.4|572.3|572.4|572.1|572.4|572.3|572.4|572.1|1740
1635508000000|2021-10-29 11:46:40||572.2||572.2||572.2||572.2|0
1635508010000|2021-10-29 11:46:50|572.5|572.3|572.5|572.2|572.6|572.4|572.4|572.2|623
1635508030000|2021-10-29 11:47:10|572.4|572.1|572.2|571.8|572.4|572.1|572|571.7|14955
1635508040000|2021-10-29 11:47:20|572.1|571.9|572|571.8|572.2|572|571.9|571.8|1707
1635508050000|2021-10-29 11:47:30|571.9|571.7|571.8|571.6|571.9|571.7|571.7|571.5|1494
1635508060000|2021-10-29 11:47:40|571.7|571.5|571.5|571.2|571.7|571.5|571.5|571.1|1117
1635508070000|2021-10-29 11:47:50|571.4|571.1|571.4|571.1|571.4|571.1|571.4|571|0
1635508090000|2021-10-29 11:48:10|571.6|571.2|572.4|572.1|572.4|572.1|571.6|571.2|9057
1635508100000|2021-10-29 11:48:20|572.3|572.2|572.3|572|572.4|572.2|572.2|572|1123
1635508120000|2021-10-29 11:48:40|572.4|572.1|572.5|572.1|572.5|572.1|572.4|572.1|0
1635508130000|2021-10-29 11:48:50|572.6|572.2|572.7|572.4|572.7|572.6|572.6|572.2|356
1635508140000|2021-10-29 11:49:00|572.6|572.5|572.7|572.4|572.7|572.5|572.6|572.4|0
1635508150000|2021-10-29 11:49:10||572.5||572.4||572.5||572.4|0
1635508160000|2021-10-29 11:49:20|572.6||572.6||572.7||572.6||0
1635508170000|2021-10-29 11:49:30|572.7||572.7||572.7||572.7||0
1635508180000|2021-10-29 11:49:40|572.6||572.7||572.7||572.6||0
1635508190000|2021-10-29 11:49:50|572.6||572.6||572.6||572.6||0
1635508200000|2021-10-29 11:50:00|572.5|572.3|572.6|572.3|572.6|572.3|572.5|572.2|746
1635508210000|2021-10-29 11:50:10|572.5|572.2|572.7|572.5|572.7|572.5|572.5|572.1|2000
1635508220000|2021-10-29 11:50:20|572.8|572.6|573|572.8|573.1|572.8|572.8|572.6|87
1635508230000|2021-10-29 11:50:30|573.1|572.9|573.2|573|573.3|573|573.1|572.9|782
1635508240000|2021-10-29 11:50:40|573.1|572.9|573.1|572.9|573.2|572.9|573|572.7|2951
1635508250000|2021-10-29 11:50:50|573.2|572.8|572.9|572.6|573.2|572.8|572.8|572.6|468
1635508260000|2021-10-29 11:51:00|573||573||573.1||573||0
1635508270000|2021-10-29 11:51:10|572.9|572.5|572.5|572.2|572.9|572.5|572.3|572.1|2508
1635508290000|2021-10-29 11:51:30|572.6|572.3|572.5|572.3|572.6|572.3|572.5|572.3|0
1635508300000|2021-10-29 11:51:40|572.4|572.2|572.3|572|572.4|572.2|572.3|572|377
1635508310000|2021-10-29 11:51:50|572.2||572.2||572.2||572.2||0
1635508330000|2021-10-29 11:52:10|||||||||550
1635508380000|2021-10-29 11:53:00|572.3|572.1|572.6|572.4|572.6|572.4|572.3|572.1|419
1635508390000|2021-10-29 11:53:10|572.5|572.3|572.5|572.2|572.5|572.3|572.5|572.1|20
1635508400000|2021-10-29 11:53:20|572.4|572.1|572.2|572|572.4|572.1|572.2|572|622
1635508430000|2021-10-29 11:53:50||572.1||572.1||572.1||572.1|0
1635508440000|2021-10-29 11:54:00|572.3|572.2|572.5|572.2|572.5|572.2|572.3|572.2|300
1635508450000|2021-10-29 11:54:10|572.4||572.4||572.4||572.4||0
1635508460000|2021-10-29 11:54:20|572.3||572.3||572.3||572.3||0
1635508470000|2021-10-29 11:54:30|572.2|572.1|572.1|572|572.3|572.1|572.1|572|947
1635508480000|2021-10-29 11:54:40|572.2|572.1|572.4|572.1|572.4|572.1|572.2|572.1|945
1635508490000|2021-10-29 11:54:50|572.3|572|572.3|572|572.3|572|572.3|572|0
1635508540000|2021-10-29 11:55:40|572.2||572.2||572.2||572.1||2450
1635508590000|2021-10-29 11:56:30|572.3|572.1|572.3|572.1|572.3|572.2|572.3|572.1|1296
1635508670000|2021-10-29 11:57:50|572.2|572|572.2|572.1|572.2|572.1|572.2|572|473
1635508680000|2021-10-29 11:58:00||572||572.1||572.1||572|576
1635508690000|2021-10-29 11:58:10||572||572||572||572|0
1635508720000|2021-10-29 11:58:40|||||||||1000
1635508740000|2021-10-29 11:59:00|572.3|572.1|572.6|572.4|572.6|572.4|572.3|572.1|819
1635508750000|2021-10-29 11:59:10|572.7|572.5|572.8|572.5|572.8|572.5|572.7|572.5|0
1635508760000|2021-10-29 11:59:20|572.7||572.7||572.7||572.7||0
1635508780000|2021-10-29 11:59:40|572.6|572.4|572.5|572.3|572.6|572.4|572.4|572.2|292
1635508790000|2021-10-29 11:59:50|572.4|572.2|572.4|572.1|572.5|572.3|572.3|572.1|2543
1635508800000|2021-10-29 12:00:00|572.3||572.4||572.4||572.3||0
1635508810000|2021-10-29 12:00:10|572.3|572.2|572.1|572|572.3|572.2|572.1|572|2923
1635508820000|2021-10-29 12:00:20|572.2|572.1|572.4|572.2|572.4|572.2|572.2|572.1|2007
1635508850000|2021-10-29 12:00:50|572.5|572.3|572.5|572.3|572.6|572.4|572.5|572.3|346
1635508860000|2021-10-29 12:01:00|572.4|572.2|572.3|572.1|572.4|572.2|572.2|572.1|414
1635508880000|2021-10-29 12:01:20|572.4|572.2|572.4|572.2|572.4|572.2|572.4|572.2|0
1635508890000|2021-10-29 12:01:30|572.3|572.1|572.2|572|572.3|572.1|572.2|572|1557
1635508900000|2021-10-29 12:01:40|572.3|572.1|572.4|572.2|572.4|572.2|572.3|572.1|317
1635508910000|2021-10-29 12:01:50|572.5|572.3|572.5|572.4|572.5|572.4|572.5|572.3|0
1635508920000|2021-10-29 12:02:00|572.6||572.6||572.7||572.6||431
1635508940000|2021-10-29 12:02:20|572.7|572.5|572.8|572.5|572.8|572.6|572.7|572.5|799
1635508970000|2021-10-29 12:02:50||572.6||572.6||572.6||572.6|0
1635508980000|2021-10-29 12:03:00|572.9|572.7|572.9|572.7|573|572.8|572.8|572.6|2717
1635509000000|2021-10-29 12:03:20|572.8|572.6|572.7|572.6|572.8|572.7|572.7|572.5|490
1635509030000|2021-10-29 12:03:50|572.8|572.7|573|572.7|573|572.8|572.8|572.7|659
1635509040000|2021-10-29 12:04:00|572.9|572.8|573|572.7|573|572.8|572.9|572.7|257
1635509070000|2021-10-29 12:04:30|572.9||573||573||572.9||0
1635509100000|2021-10-29 12:05:00|572.9|572.6|573|572.7|573|572.7|572.9|572.6|0
1635509120000|2021-10-29 12:05:20|572.9|572.6|572.7|572.5|572.9|572.6|572.7|572.5|980
1635509130000|2021-10-29 12:05:30|572.6|572.4|572.5|572.3|572.6|572.4|572.5|572.3|1045
1635509160000|2021-10-29 12:06:00|572.4|572.2|572.5|572.2|572.5|572.2|572.3|572.2|609
1635509170000|2021-10-29 12:06:10||572.3||572.3||572.3||572.3|0
1635509180000|2021-10-29 12:06:20|572.6|572.2|572.8|572.5|572.8|572.5|572.6|572.2|3139
1635509210000|2021-10-29 12:06:50|572.7||572.7||572.7||572.7||16
1635509230000|2021-10-29 12:07:10|572.6|572.4|572.7|572.4|572.7|572.4|572.6|572.4|0
1635509240000|2021-10-29 12:07:20|572.8|572.5|573|572.8|573|572.8|572.8|572.5|33
1635509260000|2021-10-29 12:07:40|573.1|572.9|573.1|572.9|573.2|572.9|573.1|572.9|1870
1635509280000|2021-10-29 12:08:00|573.2|573|573.2|573|573.2|573|573.2|573|500
1635509300000|2021-10-29 12:08:20|573.3|573.1|573.4|573.1|573.4|573.1|573.3|573.1|141
1635509310000|2021-10-29 12:08:30|573.5|573|573.3|573|573.5|573|573.3|573|1528
1635509320000|2021-10-29 12:08:40|573.2||573.1||573.2||573.1||0
1635509330000|2021-10-29 12:08:50|573.2|572.9|573.8|573.6|573.8|573.6|573.2|572.8|40181
1635509340000|2021-10-29 12:09:00|574|573.7|574.6|574.3|574.7|574.3|573.9|573.7|2881
1635509350000|2021-10-29 12:09:10|574.7|574.4|574.7|574.5|574.7|574.5|574.7|574.4|0
1635509360000|2021-10-29 12:09:20|574.6|574.4|574.2|574|574.8|574.5|574.2|573.9|9940
1635509390000|2021-10-29 12:09:50|574.4|574.1|574.5|574.3|574.5|574.3|574.4|574|625
1635509400000|2021-10-29 12:10:00|574.6|574.2|574.6|574.3|574.6|574.3|574.4|574.1|0
1635509430000|2021-10-29 12:10:30|574.7|574.4|574.7|574.4|574.7|574.4|574.7|574.4|0
1635509440000|2021-10-29 12:10:40|574.6|574.5|574.5|574.2|574.7|574.5|574.3|574.1|2381
1635509450000|2021-10-29 12:10:50|574.4|574.3|574.4|574.1|574.6|574.3|574.4|573.9|576
1635509460000|2021-10-29 12:11:00|574.6|574.2|574.7|574.4|574.7|574.5|574.6|574.2|3522
1635509470000|2021-10-29 12:11:10|574.6|574.3|574.5|574.3|574.6|574.3|574.5|574.3|21
1635509480000|2021-10-29 12:11:20|574.6|574.4|574.7|574.5|574.7|574.5|574.6|574.4|376
1635509500000|2021-10-29 12:11:40|574.6||574.7||574.7||574.6||0
1635509510000|2021-10-29 12:11:50|574.6||574.7||574.7||574.6||0
1635509520000|2021-10-29 12:12:00|574.8|574.6|574.8|574.5|574.8|574.7|574.8|574.5|807
1635509530000|2021-10-29 12:12:10|574.7||574.7||574.7||574.7||0
1635509540000|2021-10-29 12:12:20|574.6|574.4|574.8|574.6|574.8|574.6|574.6|574.3|5777
1635509550000|2021-10-29 12:12:30|574.7||574.7||574.8||574.7||0
1635509570000|2021-10-29 12:12:50|574.8||574.7||574.8||574.7||229
1635509580000|2021-10-29 12:13:00|574.6|574.5|574.3|574.1|574.7|574.5|574.3|574.1|720
1635509610000|2021-10-29 12:13:30||574||574||574||574|0
1635509620000|2021-10-29 12:13:40|574.2|573.9|574.1|573.8|574.3|573.9|574|573.8|616
1635509640000|2021-10-29 12:14:00|574|573.7|573.9|573.6|574|573.7|573.9|573.6|0
1635509650000|2021-10-29 12:14:10|573.8|573.7|573.8|573.5|573.8|573.7|573.8|573.5|0
1635509660000|2021-10-29 12:14:20||573.6||573.5||573.6||573.5|0
1635509670000|2021-10-29 12:14:30|573.7||573.7||573.8||573.7||0
1635509680000|2021-10-29 12:14:40|573.6|573.4|573.6|573.3|573.6|573.4|573.6|573.3|79
1635509700000|2021-10-29 12:15:00|573.3|573.2|573.5|573.3|573.6|573.3|573.3|573.1|4105
1635509710000|2021-10-29 12:15:10|573.4|573.2|573.4|573.1|573.4|573.2|573.2|572.9|981
1635509720000|2021-10-29 12:15:20|573.3|573.2|573.3|573.1|573.3|573.2|573.3|573.1|0
1635509730000|2021-10-29 12:15:30|573.2|573|573.5|573.3|573.5|573.3|573.2|573|473
1635509740000|2021-10-29 12:15:40||573.2||573.2||573.2||573.2|0
1635509750000|2021-10-29 12:15:50|573.4||573.4||573.5||573.4||0
1635509760000|2021-10-29 12:16:00|573.3|573.1|573.3|573|573.3|573.1|573.3|573|414
1635509790000|2021-10-29 12:16:30|573.4||573.3||573.4||573.3||0
1635509800000|2021-10-29 12:16:40|573.4|573.1|573.5|573.3|573.5|573.3|573.4|573.1|2160
1635509810000|2021-10-29 12:16:50|573.4|573.4|573.5|573.3|573.5|573.4|573.4|573.3|250
1635509820000|2021-10-29 12:17:00|573.4|573.2|573.3|573|573.4|573.2|573.2|573|7276
1635509840000|2021-10-29 12:17:20||573.1||573.1||573.1||573.1|0
1635509870000|2021-10-29 12:17:50|573.2|573|573|572.7|573.2|573|572.9|572.6|2196
1635509890000|2021-10-29 12:18:10|572.9|572.8|573|572.9|573|572.9|572.9|572.8|149
1635509920000|2021-10-29 12:18:40|572.9|572.8|572.7|572.5|572.9|572.8|572.6|572.4|1089
1635509930000|2021-10-29 12:18:50|572.6|572.4|572.8|572.6|572.8|572.6|572.6|572.3|1656
1635509940000|2021-10-29 12:19:00|572.9||572.8||572.9||572.8||0
1635509950000|2021-10-29 12:19:10|572.7|572.5|572.5|572.4|572.7|572.5|572.5|572.3|6059
1635509960000|2021-10-29 12:19:20|572.4|572.3|572.5|572.2|572.6|572.5|572.4|572.2|2914
1635509970000|2021-10-29 12:19:30|572.4||572.5||572.5||572.4||0
1635509990000|2021-10-29 12:19:50|572.4|572.1|572.3|572|572.4|572.1|572.2|572|1089
1635510000000|2021-10-29 12:20:00|572.2||572.2||572.2||572.2||0
1635510020000|2021-10-29 12:20:20|572.1||572.2||572.2||572.1||3811
1635510030000|2021-10-29 12:20:30|572.1|572.1|572.2|572|572.2|572.1|572.1|572|725
1635510060000|2021-10-29 12:21:00|||||||||30
1635510080000|2021-10-29 12:21:20|572.1||572.1||572.1||572.1||1865
1635510090000|2021-10-29 12:21:30|572|571.9|571.8|571.6|572|571.9|571.8|571.5|6392
1635510100000|2021-10-29 12:21:40|571.7|571.5|571.7|571.5|571.8|571.6|571.6|571.4|845
1635510110000|2021-10-29 12:21:50|571.6|571.4|571.6|571.3|571.7|571.4|571.5|571.3|100
1635510120000|2021-10-29 12:22:00|571.5||571.4||571.5||571.4||0
1635510130000|2021-10-29 12:22:10|571.5|571.2|571.3|571.1|571.5|571.2|571.3|571.1|612
1635510140000|2021-10-29 12:22:20|571.4|571.2|571.3|571.1|571.4|571.3|571.3|571.1|834
1635510160000|2021-10-29 12:22:40|571.2|571|571.3|571|571.3|571|571.2|571|427
1635510170000|2021-10-29 12:22:50|571.2||571.3||571.3||571.2||0
1635510180000|2021-10-29 12:23:00|571.2||571.3||571.3||571.2||0
1635510190000|2021-10-29 12:23:10|571.4|571.1|571.3|571.2|571.4|571.3|571.3|571.1|1568
1635510200000|2021-10-29 12:23:20|571.4|571.3|571.4|571.2|571.4|571.3|571.4|571.2|1414
1635510210000|2021-10-29 12:23:30|571.5|571.3|571.7|571.4|571.7|571.4|571.5|571.3|531
1635510220000|2021-10-29 12:23:40|571.9|571.5|571.8|571.6|572|571.7|571.8|571.5|1727
1635510230000|2021-10-29 12:23:50|571.7|571.5|571.6|571.3|571.7|571.5|571.5|571.3|1495
1635510240000|2021-10-29 12:24:00|571.5||571.6||571.6||571.5||0
1635510250000|2021-10-29 12:24:10||571.4||571.4||571.4||571.4|0
1635510260000|2021-10-29 12:24:20||571.3||571.4||571.4||571.3|402
1635510280000|2021-10-29 12:24:40|571.8|571.5|572|571.8|572.1|572|571.8|571.5|4247
1635510290000|2021-10-29 12:24:50|572.1|571.9|572.2|571.9|572.2|572|572.1|571.9|696
1635510300000|2021-10-29 12:25:00|572.1||572.2||572.2||572.1||0
1635510310000|2021-10-29 12:25:10|572.1|572|572.1|572|572.1|572|572.1|571.9|400
1635510340000|2021-10-29 12:25:40||571.9||571.9||571.9||571.9|0
1635510360000|2021-10-29 12:26:00|572||572.2||572.2||572||1779
1635510370000|2021-10-29 12:26:10|572.3|572|572.4|572|572.4|572|572.3|572|1000
1635510380000|2021-10-29 12:26:20|572.2|571.9|572.1|571.9|572.2|571.9|572.1|571.9|0
1635510390000|2021-10-29 12:26:30|572.2||572||572.2||572||0
1635510400000|2021-10-29 12:26:40|572.2|572|572.2|572|572.4|572|572.2|571.9|663
1635510410000|2021-10-29 12:26:50|572.1|571.9|572.2|571.9|572.2|571.9|572.1|571.9|0
1635510420000|2021-10-29 12:27:00|572.1||572.1||572.2||572.1||0
1635510440000|2021-10-29 12:27:20|572.2|572|572.4|572.2|572.5|572.2|572.2|572|1054
1635510450000|2021-10-29 12:27:30|572.3|572.1|572.3|572.1|572.4|572.1|572.3|572.1|22
1635510510000|2021-10-29 12:28:30||572.2||572.2||572.2||572.2|0
1635510520000|2021-10-29 12:28:40||572.1||572.2||572.2||572|200
1635510560000|2021-10-29 12:29:20|572.2|572.1|572.2|571.9|572.2|572.1|572.2|571.9|0
1635510570000|2021-10-29 12:29:30|572.3|572|572.3|572|572.4|572|572.3|572|2118
1635510580000|2021-10-29 12:29:40|572.2||572.2||572.2||572.2||0
1635510590000|2021-10-29 12:29:50|572.3||572.3||572.3||572.3||0
1635510600000|2021-10-29 12:30:00|572.2|571.9|571.9|571.6|572.2|571.9|571.6|571.3|1199
1635510610000|2021-10-29 12:30:10|572|571.7|572.2|571.9|572.4|572.3|572|571.7|10571
1635510620000|2021-10-29 12:30:20|572.3|572|572.5|572.2|572.6|572.4|572.3|572|1500
1635510630000|2021-10-29 12:30:30|572.4|572.1|572.3|572|572.4|572.1|572.2|572|1009
1635510640000|2021-10-29 12:30:40||572.1||572.1||572.1||572.1|0
1635510650000|2021-10-29 12:30:50|572.4|572.2|572.7|572.5|572.7|572.5|572.4|572.2|8992
1635510660000|2021-10-29 12:31:00|572.6|572.6|573|572.7|573|572.7|572.6|572.5|314
1635510670000|2021-10-29 12:31:10||572.8||572.8||572.8||572.8|0
1635510680000|2021-10-29 12:31:20|572.9|572.7|572.9|572.6|572.9|572.7|572.7|572.6|1095
1635510690000|2021-10-29 12:31:30|573|572.7|573|572.6|573.1|572.7|573|572.6|0
1635510700000|2021-10-29 12:31:40|573.1|572.7|573.1|572.7|573.2|572.8|573.1|572.7|0
1635510710000|2021-10-29 12:31:50|573||572.9||573||572.9||0
1635510720000|2021-10-29 12:32:00|573||572.9||573||572.9||0
1635510730000|2021-10-29 12:32:10|573||572.9||573||572.9||0
1635510740000|2021-10-29 12:32:20|573|572.8|573.3|573|573.3|573|572.9|572.8|440
1635510780000|2021-10-29 12:33:00|573.2|573.1|573.3|573|573.3|573.1|573.2|573|300
1635510790000|2021-10-29 12:33:10|||||||||50
1635510800000|2021-10-29 12:33:20|573.4|573.1|573.4|573.1|573.5|573.1|573.4|573.1|0
1635510820000|2021-10-29 12:33:40|573.5|573.2|573.4|573.2|573.6|573.4|573.4|573.2|1349
1635510830000|2021-10-29 12:33:50|573.3|573.1|573.2|573|573.3|573.1|573.1|572.8|849
1635510840000|2021-10-29 12:34:00|573.1||573.2||573.2||573.1||0
1635510860000|2021-10-29 12:34:20|573.3|573.1|573.3|573.1|573.3|573.2|573.3|573.1|977
1635510870000|2021-10-29 12:34:30|573.4|573.2|573.5|573.2|573.5|573.2|573.4|573.2|173
1635510880000|2021-10-29 12:34:40||573.3||573.2||573.3||573.2|0
1635510890000|2021-10-29 12:34:50|573.4|573.3|573.5|573.2|573.6|573.3|573.4|573.2|79
1635510900000|2021-10-29 12:35:00|573.4|573.3|573.5|573.2|573.5|573.3|573.4|573.1|32
1635510910000|2021-10-29 12:35:10|573.6||573.5||573.6||573.5||0
1635510920000|2021-10-29 12:35:20|573.6|573.3|573.7|573.3|573.7|573.3|573.6|573.3|0
1635510930000|2021-10-29 12:35:30|573.8|573.4|573.7|573.4|573.8|573.5|573.7|573.4|350
1635510940000|2021-10-29 12:35:40|573.8|573.5|573.9|573.7|574|573.7|573.7|573.5|4147
1635510950000|2021-10-29 12:35:50|574|573.8|574.2|574|574.2|574|574|573.8|1698
1635510960000|2021-10-29 12:36:00|574.3||574.2||574.3||574.2||700
1635510970000|2021-10-29 12:36:10|574.3|574.1|574.3|574|574.3|574.1|574.3|574|0
1635510990000|2021-10-29 12:36:30|574.2|574.1|574.2|574|574.2|574.1|574.2|574|350
1635511000000|2021-10-29 12:36:40|574.4|574.1|574.6|574.3|574.7|574.5|574.4|574.1|4986
1635511020000|2021-10-29 12:37:00|574.5|574.2|574.4|574.1|574.5|574.2|574.2|574|1258
1635511060000|2021-10-29 12:37:40|574.5|574.2|574.5|574.2|574.5|574.2|574.5|574.2|0
1635511080000|2021-10-29 12:38:00||574.3||574.3||574.3||574.3|0
1635511100000|2021-10-29 12:38:20|574.4|574.2|574.5|574.3|574.6|574.5|574.4|574.1|2204
1635511130000|2021-10-29 12:38:50|574.4|574.2|574.4|574.1|574.4|574.2|574.4|574.1|451
1635511140000|2021-10-29 12:39:00|574.3|574.2|574.2|574.1|574.3|574.2|574.2|574.1|1860
1635511160000|2021-10-29 12:39:20|574.1|574|574.1|573.9|574.1|574|574|573.9|1217
1635511170000|2021-10-29 12:39:30|574.2|574|574.2|574|574.2|574|574.2|574|0
1635511220000|2021-10-29 12:40:20|574.1|573.9|574.2|573.9|574.2|574|574.1|573.9|678
1635511250000|2021-10-29 12:40:50|574.1||574.2||574.2||574.1||0
1635511260000|2021-10-29 12:41:00||574||573.9||574||573.9|0
1635511270000|2021-10-29 12:41:10||574||573.9||574||573.9|0
1635511280000|2021-10-29 12:41:20|574.1|573.8|573.9|573.7|574.1|573.8|573.9|573.7|171
1635511290000|2021-10-29 12:41:30|573.8|573.6|573.9|573.7|573.9|573.7|573.7|573.5|936
1635511300000|2021-10-29 12:41:40|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.6|0
1635511350000|2021-10-29 12:42:30|574.3|573.7|575.7|575.4|575.9|575.5|574.2|573.7|58456
1635511360000|2021-10-29 12:42:40|575.5|575.3|575.5|575.2|575.5|575.3|575.4|575.2|1313
1635511370000|2021-10-29 12:42:50|575.4|575.3|575.3|575|575.4|575.3|575.2|575|304
1635511380000|2021-10-29 12:43:00|575.4|575.1|576.1|576|576.4|576.2|575.4|575.1|16772
1635511390000|2021-10-29 12:43:10|576.2|575.9|576|575.7|576.2|576|576|575.6|3434
1635511400000|2021-10-29 12:43:20|576.1|575.8|576.1|575.9|576.2|575.9|576.1|575.8|461
1635511410000|2021-10-29 12:43:30|576.2|576|576|575.7|576.2|576|576|575.7|1753
1635511420000|2021-10-29 12:43:40|575.9|575.6|575.8|575.5|575.9|575.6|575.8|575.5|399
1635511440000|2021-10-29 12:44:00|575.7|575.6|575.7|575.5|575.7|575.6|575.7|575.5|1325
1635511450000|2021-10-29 12:44:10|575.8|575.6|575.7|575.4|575.8|575.6|575.7|575.4|568
1635511460000|2021-10-29 12:44:20|575.8|575.5|575.8|575.6|575.8|575.6|575.8|575.5|199
1635511480000|2021-10-29 12:44:40|576.1|575.7|576.2|576|576.2|576|576|575.7|5128
1635511490000|2021-10-29 12:44:50||576.1||576||576.1||575.9|49
1635511500000|2021-10-29 12:45:00|576.1|575.9|575.9|575.7|576.1|575.9|575.9|575.7|2985
1635511510000|2021-10-29 12:45:10|575.8|575.6|575.8|575.4|575.8|575.6|575.8|575.4|1556
1635511520000|2021-10-29 12:45:20|575.7|575.5|575.4|575|575.7|575.5|575.4|575|200
1635511530000|2021-10-29 12:45:30||575.1||575.1||575.1||575.1|0
1635511540000|2021-10-29 12:45:40|575.3|575|575.4|575.1|575.4|575.1|575.2|575|23
1635511570000|2021-10-29 12:46:10|575.3|575|575.4|575|575.4|575.1|575.1|574.8|3117
1635511580000|2021-10-29 12:46:20||575.1||575.2||575.2||575.1|350
1635511590000|2021-10-29 12:46:30||575.1||575.2||575.2||575.1|0
1635511600000|2021-10-29 12:46:40|575.5|575.3|575.5|575.3|575.5|575.4|575.5|575.3|1496
1635511610000|2021-10-29 12:46:50|575.7|575.2|575.8|575.4|575.8|575.6|575.7|575.2|5114
1635511620000|2021-10-29 12:47:00||575.5||575.5||575.6||575.5|1500
1635511630000|2021-10-29 12:47:10|575.7|575.4|575.7|575.4|575.7|575.4|575.7|575.4|550
1635511640000|2021-10-29 12:47:20|575.9|575.5|576.2|575.9|576.4|576.1|575.9|575.5|4978
1635511660000|2021-10-29 12:47:40|576.1|575.8|575.8|575.5|576.1|575.8|575.8|575.5|0
1635511670000|2021-10-29 12:47:50||575.4||575.4||575.4||575.4|0
1635511680000|2021-10-29 12:48:00||575.3||575.3||575.4||575.3|0
1635511700000|2021-10-29 12:48:20|575.7|575.4|575.6|575.4|575.7|575.4|575.6|575.3|0
1635511710000|2021-10-29 12:48:30|575.7|575.5|576.1|575.8|576.2|575.8|575.7|575.5|766
1635511720000|2021-10-29 12:48:40|576|575.7|575.7|575.4|576|575.7|575.7|575.4|359
1635511730000|2021-10-29 12:48:50|575.6|575.3|575.5|575.2|575.6|575.3|575.5|575.2|1500
1635511740000|2021-10-29 12:49:00|575.6|575.1|575.7|575.3|575.7|575.4|575.6|575.1|0
1635511760000|2021-10-29 12:49:20|575.6|575.2|575.5|575.1|575.6|575.2|575.5|575.1|0
1635511780000|2021-10-29 12:49:40|575.4|575.2|575.4|575|575.4|575.2|575.4|575|5
1635511790000|2021-10-29 12:49:50|575.5|575.1|575.4|575|575.5|575.1|575.4|575|170
1635511800000|2021-10-29 12:50:00|575.3|575.1|575.4|575.1|575.4|575.1|575.2|575.1|0
1635511810000|2021-10-29 12:50:10|575.3||575.3||575.3||575.3||0
1635511820000|2021-10-29 12:50:20||575||575.1||575.1||575|0
1635511840000|2021-10-29 12:50:40|575.4|575.2|575.5|575.2|575.5|575.2|575.4|575.2|752
1635511850000|2021-10-29 12:50:50|575.4|575.1|575.4|575.1|575.5|575.2|575.3|575.1|1325
1635511860000|2021-10-29 12:51:00|575.3|575|575.2|575|575.3|575|575.2|575|62
1635511890000|2021-10-29 12:51:30|575.1|574.9|574.9|574.6|575.2|574.9|574.9|574.6|2020
1635511900000|2021-10-29 12:51:40|574.8|574.7|574.7|574.4|574.9|574.7|574.7|574.3|766
1635511910000|2021-10-29 12:51:50|574.8|574.5|574.8|574.6|575|574.7|574.8|574.5|1142
1635511920000|2021-10-29 12:52:00||574.5||574.5||574.5||574.5|0
1635511940000|2021-10-29 12:52:20|574.7|574.6|575.1|574.8|575.1|574.8|574.7|574.6|432
1635511950000|2021-10-29 12:52:30|575|574.7|575.1|574.8|575.1|574.8|575|574.7|0
1635511960000|2021-10-29 12:52:40|575|574.9|574.9|574.5|575.1|574.9|574.9|574.5|798
1635511970000|2021-10-29 12:52:50|575|574.6|575.2|575|575.2|575|575|574.6|1610
1635511980000|2021-10-29 12:53:00|575.3|575.2|575.1|574.8|575.3|575.2|575.1|574.8|9059
1635511990000|2021-10-29 12:53:10||574.9||574.9||574.9||574.9|0
1635512000000|2021-10-29 12:53:20|575.2|575|575.1|574.9|575.4|575.1|575.1|574.9|4025
1635512010000|2021-10-29 12:53:30|575||575.1||575.1||575||419
1635512030000|2021-10-29 12:53:50|575|574.8|575|574.8|575|574.8|574.9|574.6|1431
1635512040000|2021-10-29 12:54:00||574.7||574.8||574.8||574.7|0
1635512060000|2021-10-29 12:54:20|574.9|574.7|575|574.8|575|574.8|574.9|574.7|697
1635512070000|2021-10-29 12:54:30|575.1||575.1||575.1||575.1||0
1635512080000|2021-10-29 12:54:40|575|574.7|575|574.7|575|574.7|575|574.7|0
1635512110000|2021-10-29 12:55:10|574.9||575||575||574.9||0
1635512120000|2021-10-29 12:55:20|575.1|574.8|575.1|574.8|575.1|574.9|575.1|574.8|0
1635512130000|2021-10-29 12:55:30|575|574.7|574.8|574.6|575|574.7|574.8|574.6|788
1635512140000|2021-10-29 12:55:40|574.7|574.5|574.7|574.5|574.7|574.5|574.7|574.4|0
1635512150000|2021-10-29 12:55:50|574.6|574.4|574.5|574.3|574.6|574.4|574.5|574.3|0
1635512160000|2021-10-29 12:56:00|574.6|574.2|574.6|574.3|574.6|574.3|574.5|574.2|500
1635512170000|2021-10-29 12:56:10|574.3|574.2|574.7|574.5|574.7|574.5|574.3|574.2|2250
1635512180000|2021-10-29 12:56:20|574.6|574.4|574.6|574.3|574.7|574.4|574.6|574.3|0
1635512200000|2021-10-29 12:56:40|574.7|574.4|574.9|574.6|574.9|574.6|574.7|574.4|1897
1635512210000|2021-10-29 12:56:50||574.7||574.6||574.7||574.6|1000
1635512220000|2021-10-29 12:57:00|575|574.7|575|574.7|575|574.7|575|574.7|0
1635512230000|2021-10-29 12:57:10|574.9|574.8|575|574.8|575|574.8|574.9|574.8|3
1635512240000|2021-10-29 12:57:20|575.1|574.9|575.1|574.8|575.1|574.9|575.1|574.8|0
1635512260000|2021-10-29 12:57:40|575||575||575||575||0
1635512270000|2021-10-29 12:57:50|575.1||575.1||575.1||575.1||0
1635512280000|2021-10-29 12:58:00||574.9||574.9||574.9||574.9|0
1635512290000|2021-10-29 12:58:10|575.2|575|574.9|574.6|575.2|575|574.8|574.6|5535
1635512300000|2021-10-29 12:58:20|574.8|574.9|574.8|574.6|575|574.9|574.8|574.5|3500
1635512310000|2021-10-29 12:58:30|574.7||574.7||574.7||574.7||0
1635512330000|2021-10-29 12:58:50|574.5|574.4|574.6|574.4|574.7|574.5|574.5|574.2|4884
1635512340000|2021-10-29 12:59:00|574.5|574.3|574.5|574.2|574.5|574.3|574.3|574.1|436
1635512350000|2021-10-29 12:59:10|574.6|574.3|574.6|574.5|574.6|574.5|574.5|574.3|769
1635512360000|2021-10-29 12:59:20|574.7||574.7||574.7||574.7||114
1635512370000|2021-10-29 12:59:30|574.6|574.4|574.6|574.3|574.6|574.4|574.5|574.3|390
1635512380000|2021-10-29 12:59:40|574.7|574.4|574.7|574.5|574.8|574.5|574.6|574.4|4269
1635512390000|2021-10-29 12:59:50|574.8|574.6|574.6|574.3|574.9|574.6|574.6|574.3|3343
1635512400000|2021-10-29 13:00:00|574.5|574.2|574.7|574.4|574.8|574.5|574.5|574.2|1050
1635512410000|2021-10-29 13:00:10|574.8|574.5|574.8|574.5|574.8|574.5|574.8|574.5|0
1635512420000|2021-10-29 13:00:20|574.7|574.4|574.4|574.1|574.7|574.4|574.4|574.1|644
1635512430000|2021-10-29 13:00:30||574.2||574.2||574.2||574.1|0
1635512440000|2021-10-29 13:00:40|574.3|574.1|574.3|574|574.3|574.1|574.3|574|34
1635512460000|2021-10-29 13:01:00|574.2|573.9|574.1|573.8|574.3|573.9|574.1|573.8|753
1635512480000|2021-10-29 13:01:20|574||574||574||574||0
1635512500000|2021-10-29 13:01:40|573.9|573.9|574|573.8|574|573.9|573.9|573.8|534
1635512510000|2021-10-29 13:01:50|574.1|573.9|574.1|573.9|574.1|573.9|574.1|573.9|543
1635512520000|2021-10-29 13:02:00|574.2|574|574.2|574|574.2|574|574.2|573.9|750
1635512530000|2021-10-29 13:02:10|574.3|574.1|574.4|574.1|574.4|574.2|574.3|574.1|689
1635512540000|2021-10-29 13:02:20|574.5|574.2|574.5|574.2|574.5|574.2|574.4|574.2|0
1635512550000|2021-10-29 13:02:30|574.4|574.1|574.3|574|574.4|574.1|574.3|574|391
1635512570000|2021-10-29 13:02:50|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574.1|0
1635512580000|2021-10-29 13:03:00|574.3|574|574.2|573.9|574.3|574|574.2|573.9|149
1635512590000|2021-10-29 13:03:10|574.1||574.1||574.2||574.1||0
1635512600000|2021-10-29 13:03:20|574|573.8|574|573.7|574.1|573.8|574|573.6|616
1635512610000|2021-10-29 13:03:30|573.9|573.6|573.8|573.6|573.9|573.6|573.8|573.6|0
1635512620000|2021-10-29 13:03:40||573.7||573.7||573.7||573.7|0
1635512630000|2021-10-29 13:03:50|573.9|573.6|573.9|573.6|573.9|573.7|573.9|573.6|566
1635512640000|2021-10-29 13:04:00|573.8||573.9||573.9||573.8||0
1635512650000|2021-10-29 13:04:10|574|573.7|574.3|574|574.3|574.1|574|573.7|1764
1635512660000|2021-10-29 13:04:20|574.2|573.9|573.6|573.3|574.2|573.9|573.6|573.3|2675
1635512670000|2021-10-29 13:04:30|573.5|573.2|573.5|573.2|573.5|573.2|573.4|573.2|250
1635512680000|2021-10-29 13:04:40|573.4|573.1|573.2|572.9|573.4|573.2|573.2|572.9|0
1635512690000|2021-10-29 13:04:50|573.1|572.8|572.7|572.5|573.1|572.8|572.7|572.5|846
1635512700000|2021-10-29 13:05:00|572.6|572.4|572.5|572.3|572.6|572.4|572.5|572.2|2387
1635512710000|2021-10-29 13:05:10|572.6|572.4|572.8|572.4|572.8|572.4|572.6|572.4|2390
1635512720000|2021-10-29 13:05:20|572.7||572.7||572.7||572.7||0
1635512730000|2021-10-29 13:05:30|572.6||572.6||572.6||572.5||0
1635512740000|2021-10-29 13:05:40|572.5|572.5|572.5|572.3|572.6|572.5|572.5|572.3|293
1635512750000|2021-10-29 13:05:50|572.6|572.4|572.8|572.5|572.8|572.5|572.6|572.4|3934
1635512760000|2021-10-29 13:06:00|572.9|572.6|572.7|572.5|572.9|572.6|572.7|572.5|1678
1635512770000|2021-10-29 13:06:10|572.6|572.6|572|571.7|572.6|572.6|572|571.7|3887
1635512780000|2021-10-29 13:06:20|571.9|571.6|571.8|571.6|571.9|571.6|571.8|571.5|1427
1635512800000|2021-10-29 13:06:40|571.7|571.5|571.9|571.6|571.9|571.6|571.6|571.3|2519
1635512810000|2021-10-29 13:06:50|571.8|571.5|572|571.7|572.1|571.9|571.8|571.5|948
1635512820000|2021-10-29 13:07:00|571.9|571.6|571.8|571.4|571.9|571.7|571.7|571.3|791
1635512830000|2021-10-29 13:07:10|571.7|571.3|571.6|571.2|571.7|571.4|571.6|571.1|0
1635512840000|2021-10-29 13:07:20|571.5|571.3|571.5|571.3|571.5|571.3|571.4|571.3|0
1635512850000|2021-10-29 13:07:30|571.4|571.2|571.4|571.2|571.4|571.2|571.4|571.1|0
1635512870000|2021-10-29 13:07:50|571.5|571.3|571.6|571.4|571.6|571.4|571.5|571.3|1073
1635512880000|2021-10-29 13:08:00|571.5|571.3|571.5|571.2|571.6|571.3|571.5|571.2|563
1635512890000|2021-10-29 13:08:10|571.6|571.5|571.6|571.5|571.7|571.5|571.6|571.5|6326
1635512900000|2021-10-29 13:08:20|571.5|571.4|571.5|571.2|571.5|571.4|571.5|571.1|2435
1635512910000|2021-10-29 13:08:30|571.4|571.3|571.6|571.4|571.6|571.4|571.4|571.3|1893
1635512920000|2021-10-29 13:08:40|571.5||571.6||571.6||571.5||807
1635512940000|2021-10-29 13:09:00|571.7|571.5|571.8|571.5|571.9|571.6|571.7|571.5|2632
1635512950000|2021-10-29 13:09:10|571.7|571.4|571.7|571.5|571.7|571.5|571.6|571.4|0
1635512960000|2021-10-29 13:09:20|571.6|571.6|572|571.7|572|571.8|571.6|571.5|810
1635512980000|2021-10-29 13:09:40|571.9|571.6|571.9|571.7|571.9|571.7|571.8|571.5|0
1635513030000|2021-10-29 13:10:30|571.8|571.6|571.5|571.4|571.8|571.6|571.5|571.4|1037
1635513040000|2021-10-29 13:10:40|571.4|571.3|571.8|571.5|571.8|571.5|571.4|571.1|10451
1635513050000|2021-10-29 13:10:50|571.9|571.6|571.9|571.6|571.9|571.6|571.7|571.6|38
1635513060000|2021-10-29 13:11:00||571.7||571.7||571.7||571.7|0
1635513070000|2021-10-29 13:11:10|572|571.8|572.3|572|572.3|572|572|571.8|754
1635513090000|2021-10-29 13:11:30|572.2|572.1|572.2|572.1|572.3|572.1|572.2|572.1|0
1635513100000|2021-10-29 13:11:40|572.3|572.2|572.4|572.2|572.4|572.2|572.3|572.2|860
1635513110000|2021-10-29 13:11:50|572.3|572.1|572.1|571.8|572.3|572.1|572.1|571.8|1158
1635513120000|2021-10-29 13:12:00|572.2|572|572.3|572|572.3|572|572.1|572|471
1635513130000|2021-10-29 13:12:10|572.2|571.9|571.9|571.6|572.2|571.9|571.9|571.6|762
1635513150000|2021-10-29 13:12:30|572|571.7|572.1|571.8|572.1|571.8|572|571.6|0
1635513160000|2021-10-29 13:12:40||571.7||571.8||571.8||571.7|0
1635513170000|2021-10-29 13:12:50|572.2|571.9|572|571.9|572.3|572|572|571.9|451
1635513180000|2021-10-29 13:13:00|571.9|571.8|571.7|571.4|571.9|571.8|571.7|571.3|10159
1635513190000|2021-10-29 13:13:10|571.6|571.3|571.5|571.3|571.6|571.3|571.5|571.3|0
1635513200000|2021-10-29 13:13:20|571.6|571.4|571.5|571.3|571.6|571.5|571.5|571.3|1171
1635513210000|2021-10-29 13:13:30|571.6|571.4|571.9|571.6|571.9|571.6|571.6|571.4|339
1635513230000|2021-10-29 13:13:50|571.8|571.7|571.9|571.7|572|571.8|571.8|571.6|1421
1635513240000|2021-10-29 13:14:00|572||571.9||572||571.9||0
1635513260000|2021-10-29 13:14:20|571.8|571.6|571.6|571.3|571.8|571.6|571.6|571.3|1004
1635513270000|2021-10-29 13:14:30|571.5|571.2|571.6|571.4|571.7|571.4|571.3|571|7669
1635513280000|2021-10-29 13:14:40|571.7|571.5|571.8|571.5|571.8|571.5|571.7|571.5|21
1635513300000|2021-10-29 13:15:00|571.7||571.7||571.7||571.7||0
1635513310000|2021-10-29 13:15:10|571.6|571.4|571.9|571.6|571.9|571.7|571.6|571.4|1981
1635513320000|2021-10-29 13:15:20|572|571.7|572|571.8|572.1|571.9|572|571.7|722
1635513330000|2021-10-29 13:15:30|571.9|571.7|572|571.8|572|571.8|571.7|571.6|2430
1635513340000|2021-10-29 13:15:40|572.1||572||572.1||572||300
1635513360000|2021-10-29 13:16:00|572.1|571.7|571.8|571.5|572.1|571.7|571.7|571.5|1174
1635513370000|2021-10-29 13:16:10|571.9|571.6|571.9|571.6|571.9|571.7|571.9|571.6|1250
1635513380000|2021-10-29 13:16:20|572|571.7|572|571.7|572|571.8|571.9|571.7|2475
1635513390000|2021-10-29 13:16:30|571.9|571.6|571.9|571.7|571.9|571.7|571.8|571.6|0
1635513400000|2021-10-29 13:16:40|571.8||571.8||571.8||571.8||0
1635513410000|2021-10-29 13:16:50|571.7|571.6|572|571.7|572.1|571.7|571.7|571.4|5368
1635513420000|2021-10-29 13:17:00|571.9||571.9||572||571.9||0
1635513430000|2021-10-29 13:17:10|572|571.8|572.1|571.8|572.2|571.9|571.9|571.8|967
1635513440000|2021-10-29 13:17:20|572||572||572||572||0
1635513460000|2021-10-29 13:17:40|571.9|571.9|572.2|572.1|572.2|572.1|571.9|571.8|2613
1635513470000|2021-10-29 13:17:50||572||572||572.1||571.9|9843
1635513480000|2021-10-29 13:18:00|572.1|572.1|572|571.8|572.1|572.1|572|571.8|3173
1635513500000|2021-10-29 13:18:20|572.1|571.9|572.3|572.1|572.3|572.2|572.1|571.9|3046
1635513510000|2021-10-29 13:18:30|572.4|572.2|572.5|572.3|572.6|572.4|572.4|572.2|950
1635513530000|2021-10-29 13:18:50|572.4|572.2|572.4|572.1|572.4|572.2|572.3|572.1|479
1635513540000|2021-10-29 13:19:00|572.3|572|572.3|572.1|572.4|572.1|572.2|571.9|513
1635513550000|2021-10-29 13:19:10|572.2|572|572.1|571.8|572.2|572|572.1|571.7|771
1635513560000|2021-10-29 13:19:20|572||572.1||572.1||572||0
1635513580000|2021-10-29 13:19:40|572.2|571.9|572.3|572|572.3|572.2|572.2|571.9|1083
1635513620000|2021-10-29 13:20:20|572.4|572.1|572.3|572.2|572.4|572.2|572.3|572.1|0
1635513630000|2021-10-29 13:20:30|572.4|572.3|572.6|572.3|572.6|572.3|572.4|572.3|290
1635513650000|2021-10-29 13:20:50|572.7|572.4|572.6|572.5|572.8|572.5|572.6|572.3|675
1635513660000|2021-10-29 13:21:00|572.5|572.4|572.3|572.1|572.5|572.4|572.3|572|1517
1635513710000|2021-10-29 13:21:50|572.2|572|572.3|572|572.3|572.1|572.2|572|3848
1635513720000|2021-10-29 13:22:00||572.1||572.1||572.1||572.1|0
1635513750000|2021-10-29 13:22:30|572.4|572.2|572.5|572.4|572.6|572.4|572.4|572.2|2044
1635513760000|2021-10-29 13:22:40|572.4|572.3|572.4|572.3|572.4|572.3|572.4|572.1|1093
1635513770000|2021-10-29 13:22:50|572.3|572.2|572.3|572.1|572.3|572.2|572.3|572.1|21
1635513790000|2021-10-29 13:23:10|572.2|572|572|571.7|572.2|572|572|571.7|816
1635513800000|2021-10-29 13:23:20||571.8||571.8||571.8||571.8|0
1635513830000|2021-10-29 13:23:50|572.1|571.9|572.1|571.9|572.2|572|572.1|571.9|2594
1635513840000|2021-10-29 13:24:00|572.2|572|572|571.8|572.3|572.1|571.9|571.7|1767
1635513850000|2021-10-29 13:24:10|572.1|571.9|572.1|571.8|572.1|571.9|572.1|571.8|0
1635513860000|2021-10-29 13:24:20|572.2|571.9|572.2|571.9|572.2|572|572.2|571.9|0
1635513870000|2021-10-29 13:24:30|572.3|572|572.3|572.2|572.4|572.2|572.2|572|302
1635513880000|2021-10-29 13:24:40|572.2|572.1|572.2|572|572.2|572.1|572.2|572|25
1635513890000|2021-10-29 13:24:50|572.3|572.1|572.3|572|572.3|572.1|572.1|572|4042
1635513900000|2021-10-29 13:25:00|572.2||572.2||572.2||572.2||0
1635513930000|2021-10-29 13:25:30|572.3|572.1|572.3|572.1|572.3|572.1|572.3|572.1|644
1635513940000|2021-10-29 13:25:40|572.2|572|572.2|572|572.2|572|572.2|572|656
1635513960000|2021-10-29 13:26:00|572.1|571.9|571.9|571.6|572.1|571.9|571.8|571.6|1685
1635513990000|2021-10-29 13:26:30||571.7||571.7||571.7||571.7|0
1635514020000|2021-10-29 13:27:00|572|571.9|572.3|572.1|572.3|572.1|572|571.9|1793
1635514030000|2021-10-29 13:27:10|572.4|572.2|572.3|572.2|572.4|572.2|572.3|572.1|0
1635514040000|2021-10-29 13:27:20|572.2|572.1|572.3|572|572.3|572.1|572.2|572|370
1635514050000|2021-10-29 13:27:30|572.2|571.9|572.3|572|572.3|572.1|572.1|571.9|411
1635514060000|2021-10-29 13:27:40|572.2|571.9|572.2|571.9|572.2|572|572.2|571.9|2000
1635514080000|2021-10-29 13:28:00|572.1|571.8|571.9|571.7|572.1|571.8|571.9|571.7|354
1635514090000|2021-10-29 13:28:10|572.1|572|572.1|571.8|572.1|572|572|571.7|9500
1635514110000|2021-10-29 13:28:30|571.7|571.6|571.8|571.5|572.1|571.7|571.7|571.5|17452
1635514120000|2021-10-29 13:28:40|571.9|571.6|571.9|571.6|571.9|571.8|571.8|571.6|1929
1635514130000|2021-10-29 13:28:50||571.7||571.7||571.7||571.6|7
1635514140000|2021-10-29 13:29:00|571.8|571.6|571.7|571.5|571.8|571.6|571.7|571.5|376
1635514150000|2021-10-29 13:29:10|571.6|571.4|571.6|571.3|571.7|571.4|571.6|571.3|0
1635514170000|2021-10-29 13:29:30|571.5||571.6||571.6||571.5||0
1635514180000|2021-10-29 13:29:40|571.5||571.5||571.6||571.5||0
1635514200000|2021-10-29 13:30:00|571.4|571.2|571.3|571.1|571.4|571.3|571.2|571.1|2964
1635514220000|2021-10-29 13:30:20|571.2|571|571.2|570.9|571.2|571|571.1|570.9|3600
1635514230000|2021-10-29 13:30:30|571.1|570.8|571.1|570.9|571.2|570.9|571.1|570.8|0
1635514240000|2021-10-29 13:30:40|571.2|571|571.2|571|571.2|571.1|571.1|570.9|2475
1635514260000|2021-10-29 13:31:00|571.3|571.1|571.3|571.1|571.3|571.2|571.3|571.1|3020
1635514270000|2021-10-29 13:31:10|571.4|571.2|571.8|571.5|571.9|571.8|571.4|571.2|9558
1635514280000|2021-10-29 13:31:20|571.9|571.6|572.3|572.1|572.3|572.1|571.9|571.6|508
1635514290000|2021-10-29 13:31:30|572.4|572.2|572.4|572.1|572.6|572.5|572.3|572.1|2390
1635514300000|2021-10-29 13:31:40|572.3|572|572|571.9|572.3|572|572|571.9|470
1635514310000|2021-10-29 13:31:50|571.9|571.8|571.7|571.4|572|571.8|571.7|571.4|3443
1635514320000|2021-10-29 13:32:00|571.6|571.3|571.5|571.3|571.6|571.3|571.5|571.2|0
1635514330000|2021-10-29 13:32:10|571.6|571.4|572.2|572|572.4|572.1|571.6|571.4|1770
1635514340000|2021-10-29 13:32:20|572.1|571.9|572.1|571.9|572.2|571.9|572|571.9|489
1635514350000|2021-10-29 13:32:30|572|571.8|572|571.7|572|571.8|571.9|571.6|451
1635514360000|2021-10-29 13:32:40|571.9||571.9||571.9||571.9||0
1635514380000|2021-10-29 13:33:00||571.8||571.7||571.8||571.7|0
1635514390000|2021-10-29 13:33:10|572|571.8|572.3|572|572.4|572|572|571.8|3292
1635514400000|2021-10-29 13:33:20|572.4|572.1|572.8|572.5|572.8|572.5|572.4|572.1|0
1635514410000|2021-10-29 13:33:30|572.7|572.6|573|572.7|573|572.7|572.7|572.6|311
1635514430000|2021-10-29 13:33:50|572.9|572.6|572.4|572.2|572.9|572.6|572.4|572.2|705
1635514440000|2021-10-29 13:34:00|572.5|572.3|573|572.6|573|572.6|572.5|572.3|1092
1635514450000|2021-10-29 13:34:10|573.1|572.7|573|572.9|573.4|573.1|573|572.7|806
1635514460000|2021-10-29 13:34:20|573.1|572.8|573.1|572.8|573.1|572.9|573|572.8|1091
1635514470000|2021-10-29 13:34:30||572.9||572.8||572.9||572.8|0
1635514480000|2021-10-29 13:34:40|573|572.9|573.1|572.8|573.1|572.9|572.9|572.8|739
1635514490000|2021-10-29 13:34:50|573.2|572.9|573.5|573.2|573.5|573.2|573.2|572.9|482
1635514500000|2021-10-29 13:35:00|573.6|573.3|573.7|573.4|573.8|573.5|573.6|573.3|1979
1635514510000|2021-10-29 13:35:10|573.8|573.5|574|573.6|574|573.6|573.7|573.4|2755
1635514520000|2021-10-29 13:35:20|573.9|573.7|573.8|573.6|573.9|573.7|573.8|573.6|0
1635514530000|2021-10-29 13:35:30|573.9|573.7|574|573.8|574|573.8|573.9|573.7|295
1635514540000|2021-10-29 13:35:40|574.1|573.9|574.1|573.9|574.2|573.9|574.1|573.8|2492
1635514550000|2021-10-29 13:35:50|574|574|574.4|574.2|574.5|574.3|574|574|1600
1635514560000|2021-10-29 13:36:00|574.5|574.3|574.9|574.6|574.9|574.6|574.5|574.3|1211
1635514570000|2021-10-29 13:36:10|574.8|574.5|574.2|574|574.9|574.5|574.2|573.9|15161
1635514580000|2021-10-29 13:36:20|574.3|574.1|574.8|574.6|574.8|574.6|574.3|574.1|1514
1635514590000|2021-10-29 13:36:30|574.7|574.5|574.6|574.3|574.7|574.5|574.5|574.3|1191
1635514600000|2021-10-29 13:36:40|574.7|574.4|574.6|574.3|574.7|574.4|574.6|574.3|0
1635514610000|2021-10-29 13:36:50|574.5||574.5||574.6||574.5||0
1635514620000|2021-10-29 13:37:00|574.4|574.2|574.5|574.3|574.5|574.3|574.4|574.2|637
1635514630000|2021-10-29 13:37:10|574.4|574.2|574.3|574|574.4|574.2|574.2|573.9|2313
1635514640000|2021-10-29 13:37:20|574.4|574.1|574.6|574.4|574.6|574.4|574.4|574.1|2997
1635514650000|2021-10-29 13:37:30|574.7|574.5|574.9|574.6|575.1|574.6|574.7|574.5|501
1635514660000|2021-10-29 13:37:40||574.7||574.7||574.7||574.7|0
1635514670000|2021-10-29 13:37:50|574.8|574.6|574.9|574.6|574.9|574.6|574.8|574.6|489
1635514680000|2021-10-29 13:38:00|574.7||574.9||574.9||574.7||100
1635514690000|2021-10-29 13:38:10|574.7|574.7|574.9|574.7|575|574.7|574.7|574.6|621
1635514700000|2021-10-29 13:38:20|574.8|574.6|574.4|574|574.9|574.6|574.4|574|6414
1635514710000|2021-10-29 13:38:30|574.6|574.1|574.9|574.6|574.9|574.6|574.6|574.1|1361
1635514720000|2021-10-29 13:38:40|574.8|574.5|574.8|574.4|574.8|574.5|574.7|574.4|0
1635514730000|2021-10-29 13:38:50|574.7||574.8||574.8||574.7||0
1635514740000|2021-10-29 13:39:00|574.7|574.3|574.6|574.4|574.7|574.4|574.6|574.2|550
1635514750000|2021-10-29 13:39:10|574.5|574.3|574.6|574.3|574.6|574.3|574.5|574.2|56
1635514760000|2021-10-29 13:39:20|574.7|574.4|574.5|574.3|574.7|574.4|574.5|574.3|377
1635514770000|2021-10-29 13:39:30|574.4|574.2|574.5|574.2|574.5|574.2|574.4|574.2|405
1635514780000|2021-10-29 13:39:40|574.4||574.5||574.5||574.4||100
1635514790000|2021-10-29 13:39:50|574.4|574|574.4|574.1|574.4|574.1|574.3|574|503
1635514800000|2021-10-29 13:40:00|574.3|574|574|573.6|574.4|574.1|573.9|573.5|3886
1635514810000|2021-10-29 13:40:10|573.9||574||574||573.9||0
1635514820000|2021-10-29 13:40:20|574.1|573.7|574|573.7|574.1|573.7|574|573.7|0
1635514850000|2021-10-29 13:40:50|573.9|573.6|573.8|573.5|573.9|573.6|573.7|573.4|1142
1635514860000|2021-10-29 13:41:00|573.9|573.6|573.9|573.6|573.9|573.7|573.6|573.5|10501
1635514880000|2021-10-29 13:41:20|573.8|573.7|573.9|573.6|573.9|573.7|573.6|573.5|12002
1635514900000|2021-10-29 13:41:40|573.8|573.7|573.9|573.7|573.9|573.7|573.8|573.6|0
1635514910000|2021-10-29 13:41:50|573.8|573.6|573.5|573.2|573.8|573.6|573.4|573.1|2114
1635514920000|2021-10-29 13:42:00||573.3||573.3||573.3||573.3|0
1635514930000|2021-10-29 13:42:10|573.4|573.2|573.3|573.1|573.4|573.2|573.3|573|22
1635514940000|2021-10-29 13:42:20|573.4|573.2|573.7|573.4|574|573.7|573.4|573.2|4121
1635514950000|2021-10-29 13:42:30|573.9|573.5|573.9|573.5|573.9|573.5|573.9|573.5|0
1635514960000|2021-10-29 13:42:40|573.7|573.6|573.7|573.4|573.7|573.6|573.6|573.4|2937
1635514970000|2021-10-29 13:42:50|573.6||573.6||573.7||573.6||0
1635514990000|2021-10-29 13:43:10|573.5|573.3|573.3|573.1|573.6|573.3|573.3|573|1902
1635515030000|2021-10-29 13:43:50|573.5|573.2|573.5|573.3|573.6|573.3|573.5|573.2|142
1635515040000|2021-10-29 13:44:00|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|33
1635515050000|2021-10-29 13:44:10||573.3||573.4||573.4||573.3|0
1635515060000|2021-10-29 13:44:20|573.7|573.5|573.9|573.6|573.9|573.6|573.7|573.5|141
1635515070000|2021-10-29 13:44:30|574.1|573.7|574.1|573.8|574.1|573.8|574|573.7|0
1635515080000|2021-10-29 13:44:40|574||574||574.1||574||0
1635515090000|2021-10-29 13:44:50|574.1|573.9|574.4|574.1|574.4|574.1|574.1|573.9|1203
1635515100000|2021-10-29 13:45:00|574.2||574.2||574.2||574.2||0
1635515110000|2021-10-29 13:45:10|574.4|574.2|574.7|574.3|574.7|574.3|574.3|574.1|2932
1635515120000|2021-10-29 13:45:20||574.4||574.4||574.4||574.4|0
1635515130000|2021-10-29 13:45:30|574.8|574.5|574.9|574.6|574.9|574.7|574.8|574.5|490
1635515140000|2021-10-29 13:45:40|574.8||574.9||574.9||574.8||0
1635515150000|2021-10-29 13:45:50|574.8|574.5|574.5|574.1|574.8|574.5|574.4|574|1023
1635515160000|2021-10-29 13:46:00|574.6|574.2|574.8|574.4|574.8|574.6|574.6|574.2|250
1635515170000|2021-10-29 13:46:10|574.7|574.3|574.7|574.4|574.7|574.4|574.7|574.3|0
1635515190000|2021-10-29 13:46:30|574.8|574.5|574.9|574.7|574.9|574.7|574.7|574.5|1187
1635515200000|2021-10-29 13:46:40|575|574.8|575.1|574.8|575.1|574.9|574.9|574.8|20505
1635515210000|2021-10-29 13:46:50|575.2|574.9|575.2|575|575.5|575|575.2|574.8|763
1635515220000|2021-10-29 13:47:00|575.1|574.9|575.2|575|575.2|575|575.1|574.8|414
1635515240000|2021-10-29 13:47:20|575.4|575.1|575.5|575.2|575.6|575.3|575.4|575.1|535
1635515250000|2021-10-29 13:47:30|575.4|575.1|575.1|574.8|575.4|575.1|575|574.7|1137
1635515260000|2021-10-29 13:47:40|575|574.7|574.8|574.6|575.1|574.8|574.7|574.4|1870
1635515270000|2021-10-29 13:47:50|574.7|574.5|574.7|574.4|574.7|574.5|574.5|574.3|8000
1635515280000|2021-10-29 13:48:00|574.8|574.3|574.7|574.3|574.8|574.4|574.6|574.3|1426
1635515320000|2021-10-29 13:48:40|574.6|574.2|574.2|573.9|574.6|574.2|574.2|573.8|175
1635515330000|2021-10-29 13:48:50|574.1|573.8|574.2|573.8|574.2|574|574|573.8|22
1635515340000|2021-10-29 13:49:00|574.1|573.9|574.2|574|574.2|574|574.1|573.8|0
1635515350000|2021-10-29 13:49:10|574.3|574.1|574.5|574.1|574.5|574.2|574.3|574.1|935
1635515360000|2021-10-29 13:49:20|574.4|574|574|573.7|574.4|574|574|573.7|47
1635515370000|2021-10-29 13:49:30|574.1|573.8|574.1|573.8|574.3|573.9|574.1|573.8|0
1635515380000|2021-10-29 13:49:40|574.3|573.9|574.4|574|574.4|574|574.3|573.9|32
1635515390000|2021-10-29 13:49:50|574.3||574.3||574.3||574.3||0
1635515400000|2021-10-29 13:50:00|574.2|573.9|573.9|573.7|574.2|573.9|573.8|573.6|1175
1635515410000|2021-10-29 13:50:10|573.8|573.6|573.8|573.5|573.9|573.6|573.6|573.4|2339
1635515420000|2021-10-29 13:50:20||573.4||573.4||573.4||573.3|0
1635515480000|2021-10-29 13:51:20|573.7|573.3|573.3|573|573.7|573.3|573.3|573|409
1635515490000|2021-10-29 13:51:30|573.4|573.1|573.8|573.5|573.8|573.5|573.4|573.1|2670
1635515510000|2021-10-29 13:51:50|573.9|573.6|574|573.8|574|573.8|573.7|573.5|2214
1635515520000|2021-10-29 13:52:00|573.9|573.7|574.2|573.9|574.3|573.9|573.8|573.6|9786
1635515530000|2021-10-29 13:52:10|574.1|573.8|574.4|574.1|574.4|574.1|573.9|573.7|3337
1635515540000|2021-10-29 13:52:20|574.3|574|574.1|573.7|574.3|574|574|573.7|637
1635515560000|2021-10-29 13:52:40|574|573.6|573.7|573.4|574|573.7|573.6|573.3|1260
1635515570000|2021-10-29 13:52:50|573.8|573.5|573.9|573.6|574|573.7|573.7|573.5|2140
1635515580000|2021-10-29 13:53:00|574|573.7|574.1|573.7|574.1|573.7|574|573.6|0
1635515590000|2021-10-29 13:53:10|574|573.6|573.6|573.3|574|573.6|573.4|573.2|1710
1635515600000|2021-10-29 13:53:20|573.5|573.2|573.5|573.3|573.6|573.3|573.4|573.2|451
1635515620000|2021-10-29 13:53:40|573.6|573.2|573.9|573.5|573.9|573.5|573.4|573.2|1597
1635515630000|2021-10-29 13:53:50|573.7|573.4|573.7|573.4|573.7|573.4|573.7|573.4|0
1635515640000|2021-10-29 13:54:00|573.8|573.5|574|573.7|574.1|573.7|573.7|573.5|1432
1635515650000|2021-10-29 13:54:10|573.9|573.6|573.8|573.5|573.9|573.7|573.8|573.5|257
1635515660000|2021-10-29 13:54:20|573.7|573.6|574.1|573.7|574.3|573.9|573.7|573.6|10407
1635515670000|2021-10-29 13:54:30|574|573.6|573.8|573.6|574|573.7|573.8|573.6|623
1635515680000|2021-10-29 13:54:40|573.7|573.5|573.6|573.3|573.8|573.5|573.6|573.3|0
1635515690000|2021-10-29 13:54:50|573.5|573.2|573.4|573|573.5|573.3|573.4|573|1529
1635515700000|2021-10-29 13:55:00|573.3|573.1|573.1|572.8|573.3|573.1|573|572.6|2934
1635515710000|2021-10-29 13:55:10|573.2|572.9|572.9|572.6|573.2|572.9|572.8|572.5|2297
1635515720000|2021-10-29 13:55:20|572.8|572.7|572.9|572.6|572.9|572.7|572.8|572.6|0
1635515730000|2021-10-29 13:55:30|572.8||572.8||572.8||572.8||0
1635515740000|2021-10-29 13:55:40|572.9|572.7|572.9|572.6|573.1|572.8|572.8|572.6|1457
1635515750000|2021-10-29 13:55:50|572.8|572.7|572.8|572.6|572.9|572.7|572.7|572.3|1006
1635515760000|2021-10-29 13:56:00|572.7|572.5|572.7|572.4|572.7|572.5|572.7|572.3|0
1635515770000|2021-10-29 13:56:10|572.6|572.3|572.6|572.4|572.7|572.4|572.6|572.3|628
1635515780000|2021-10-29 13:56:20|572.7|572.5|572.7|572.4|572.8|572.6|572.7|572.4|1379
1635515790000|2021-10-29 13:56:30|572.6|572.5|572.7|572.5|572.8|572.5|572.6|572.4|2537
1635515800000|2021-10-29 13:56:40|572.6|572.4|572.7|572.4|572.8|572.5|572.6|572.4|2663
1635515810000|2021-10-29 13:56:50||572.5||572.4||572.5||572.4|0
1635515820000|2021-10-29 13:57:00|572.8|572.5|573.3|573|573.3|573|572.8|572.5|5785
1635515830000|2021-10-29 13:57:10|573.4|573.1|573.2|572.9|573.4|573.1|573|572.7|3132
1635515840000|2021-10-29 13:57:20|573.1|572.8|573|572.8|573.1|572.8|573|572.8|0
1635515850000|2021-10-29 13:57:30|573.2|572.9|573.4|573.1|573.4|573.1|573.2|572.9|1332
1635515860000|2021-10-29 13:57:40|573.5|573.2|573.5|573.2|573.6|573.3|573.5|573.2|0
1635515880000|2021-10-29 13:58:00|573.6|573.3|573.9|573.6|573.9|573.6|573.6|573.3|407
1635515890000|2021-10-29 13:58:10|574|573.7|574|573.7|574|573.7|574|573.7|0
1635515900000|2021-10-29 13:58:20|573.9|573.6|574|573.7|574|573.7|573.9|573.6|0
1635515910000|2021-10-29 13:58:30|573.9|573.8|573.9|573.6|574|573.8|573.8|573.6|1151
1635515920000|2021-10-29 13:58:40|573.8|573.5|573.7|573.4|573.8|573.5|573.6|573.4|2445
1635515930000|2021-10-29 13:58:50|573.6||573.8||573.8||573.6||0
1635515950000|2021-10-29 13:59:10|573.6|573.3|573.4|573.1|573.6|573.4|573.4|573|676
1635515960000|2021-10-29 13:59:20|573.3|573|573.4|573.1|573.4|573.1|573.2|573|660
1635515970000|2021-10-29 13:59:30|573.5|573.2|573.7|573.6|573.9|573.7|573.5|573.2|11449
1635515980000|2021-10-29 13:59:40||573.5||573.5||573.5||573.5|814
1635515990000|2021-10-29 13:59:50|573.6|573.4|573.6|573.4|573.7|573.4|573.5|573.2|1067
1635516000000|2021-10-29 14:00:00|573.7|573.3|573.6|573.2|573.7|573.3|573.6|573.2|17
1635516010000|2021-10-29 14:00:10|573.7|573.3|573.7|573.4|573.7|573.4|573.6|573.3|0
1635516020000|2021-10-29 14:00:20|573.8|573.5|573.6|573.4|573.8|573.5|573.6|573.4|1077
1635516030000|2021-10-29 14:00:30|573.7|573.3|573.6|573.4|573.7|573.4|573.5|573.2|839
1635516050000|2021-10-29 14:00:50|573.7|573.5|573.7|573.4|573.7|573.5|573.7|573.4|411
1635516060000|2021-10-29 14:01:00|573.6|573.5|573.7|573.4|573.7|573.5|573.6|573.4|100
1635516080000|2021-10-29 14:01:20||573.5||573.5||573.5||573.4|0
1635516090000|2021-10-29 14:01:30|573.8|573.6|574.2|573.9|574.3|574|573.8|573.6|1162
1635516100000|2021-10-29 14:01:40|574|573.8|573.7|573.4|574|573.8|573.7|573.4|864
1635516110000|2021-10-29 14:01:50|573.6|573.3|573.2|572.9|573.6|573.3|573.1|572.8|6775
1635516120000|2021-10-29 14:02:00|573.4|573|573.6|573.3|573.6|573.3|573.4|573|691
1635516130000|2021-10-29 14:02:10|573.7|573.2|573.9|573.6|573.9|573.6|573.7|573.2|0
1635516140000|2021-10-29 14:02:20|574||574||574||573.9||0
1635516150000|2021-10-29 14:02:30|573.9|573.5|573.5|573.2|573.9|573.5|573.4|573.1|3485
1635516160000|2021-10-29 14:02:40|573.4|573|572.9|572.7|573.4|573|572.9|572.6|5292
1635516170000|2021-10-29 14:02:50|572.8|572.6|572.8|572.5|573|572.7|572.7|572.5|2635
1635516180000|2021-10-29 14:03:00|572.9|572.7|572.8|572.6|573|572.7|572.8|572.5|6243
1635516190000|2021-10-29 14:03:10|572.9|572.7|572.7|572.5|573|572.7|572.7|572.5|12838
1635516200000|2021-10-29 14:03:20|572.8|572.6|572.7|572.5|572.9|572.6|572.6|572.3|2578
1635516210000|2021-10-29 14:03:30|572.9|572.6|573.1|572.8|573.1|572.8|572.9|572.6|1738
1635516220000|2021-10-29 14:03:40|573|572.9|573.5|573.2|573.5|573.2|573|572.9|15000
1635516230000|2021-10-29 14:03:50|573.4|573.1|573.1|572.9|573.4|573.1|573.1|572.9|6034
1635516240000|2021-10-29 14:04:00|573.2|573|573.4|573.1|573.4|573.2|573.2|573|550
1635516250000|2021-10-29 14:04:10|573.5|573.2|573.4|573.1|573.5|573.2|573.3|573|2661
1635516260000|2021-10-29 14:04:20||573.2||573.1||573.2||573.1|442
1635516270000|2021-10-29 14:04:30|573.3||573.3||573.4||573.3||0
1635516280000|2021-10-29 14:04:40|573.2||573.3||573.3||573.2||50
1635516290000|2021-10-29 14:04:50|573.2|573|572.9|572.6|573.2|573|572.9|572.6|593
1635516300000|2021-10-29 14:05:00|573|572.7|573.2|573|573.2|573|573|572.7|373
1635516310000|2021-10-29 14:05:10|573.1|572.9|573.1|572.9|573.1|573|573|572.9|520
1635516320000|2021-10-29 14:05:20|573|572.8|572.9|572.5|573|572.8|572.8|572.4|2299
1635516330000|2021-10-29 14:05:30|572.8|572.6|572.8|572.5|572.8|572.6|572.8|572.5|0
1635516340000|2021-10-29 14:05:40|572.7|572.4|572.7|572.4|572.8|572.5|572.6|572.2|3911
1635516350000|2021-10-29 14:05:50||572.3||572.3||572.3||572.3|0
1635516370000|2021-10-29 14:06:10|572.8|572.7|572.8|572.7|572.8|572.7|572.7|572.4|8458
1635516380000|2021-10-29 14:06:20|572.7|572.4|572.8|572.6|572.8|572.6|572.7|572.4|10537
1635516390000|2021-10-29 14:06:30|573|572.7|573.1|572.8|573.1|572.8|573|572.7|333
1635516400000|2021-10-29 14:06:40|573||573||573||573||0
1635516410000|2021-10-29 14:06:50|573.1|572.9|573.2|573|573.2|573|573.1|572.9|981
1635516430000|2021-10-29 14:07:10|573.1|572.8|573.1|572.8|573.1|572.8|573|572.7|131
1635516440000|2021-10-29 14:07:20|573.2|572.9|573.4|573.2|573.4|573.2|573.2|572.9|0
1635516460000|2021-10-29 14:07:40|573.5|573.3|573.5|573.3|573.5|573.3|573.5|573.2|2
1635516470000|2021-10-29 14:07:50|573.6|573.4|573.6|573.4|573.6|573.4|573.6|573.4|0
1635516490000|2021-10-29 14:08:10|573.5|573.3|573.4|573.3|573.5|573.3|573.3|573|1854
1635516500000|2021-10-29 14:08:20||573.2||573.3||573.3||573.2|0
1635516510000|2021-10-29 14:08:30|573.5|573.4|573.6|573.3|573.6|573.4|573.5|573.3|3071
1635516520000|2021-10-29 14:08:40|573.7|573.4|573.8|573.5|573.8|573.5|573.7|573.4|0
1635516530000|2021-10-29 14:08:50|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|0
1635516540000|2021-10-29 14:09:00|574|573.7|573.9|573.7|574|573.8|573.9|573.7|0
1635516550000|2021-10-29 14:09:10|574|573.8|574.4|574.1|574.5|574.2|574|573.8|4347
1635516560000|2021-10-29 14:09:20|574.3|574|574.2|574|574.3|574.1|574.1|573.9|2747
1635516570000|2021-10-29 14:09:30|574.1|573.9|574|573.8|574.2|574|573.9|573.7|1455
1635516580000|2021-10-29 14:09:40||573.7||573.8||573.8||573.7|0
1635516590000|2021-10-29 14:09:50|574.1|573.7|573.9|573.6|574.2|574|573.9|573.6|1202
1635516600000|2021-10-29 14:10:00|573.8|573.8|573.9|573.6|574|573.8|573.7|573.4|3096
1635516610000|2021-10-29 14:10:10|574|573.7|573.7|573.4|574|573.7|573.5|573.2|23
1635516620000|2021-10-29 14:10:20|573.6|573.5|573.9|573.6|573.9|573.6|573.6|573.4|293
1635516630000|2021-10-29 14:10:30|574|573.7|574|573.7|574|573.7|574|573.7|0
1635516650000|2021-10-29 14:10:50|573.9||574||574||573.9||0
1635516660000|2021-10-29 14:11:00|573.9|573.6|573.5|573.3|573.9|573.6|573.5|573.3|1920
1635516670000|2021-10-29 14:11:10|573.4|573.2|573.5|573.2|573.5|573.2|573.3|573.1|647
1635516680000|2021-10-29 14:11:20|573.4|573.3|573.6|573.4|573.6|573.4|573.4|573.2|795
1635516690000|2021-10-29 14:11:30||573.3||573.4||573.4||573.3|0
1635516700000|2021-10-29 14:11:40|573.5|573.3|573.5|573.3|573.6|573.3|573.2|572.9|768
1635516710000|2021-10-29 14:11:50|573.4|573.1|573.3|573.1|573.4|573.1|573.3|573|377
1635516720000|2021-10-29 14:12:00|573.4|573.3|573.5|573.3|573.5|573.3|573.4|573.3|0
1635516740000|2021-10-29 14:12:20|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573.1|601
1635516750000|2021-10-29 14:12:30|573.5||573.4||573.5||573.4||0
1635516760000|2021-10-29 14:12:40|573.3|573.1|573.4|573.2|573.4|573.3|573.2|573.1|2599
1635516770000|2021-10-29 14:12:50|573.3|573.1|573|572.7|573.3|573.1|573|572.6|7402
1635516780000|2021-10-29 14:13:00|572.9|572.6|572.9|572.7|572.9|572.7|572.9|572.6|0
1635516790000|2021-10-29 14:13:10||572.6||572.7||572.7||572.6|0
1635516800000|2021-10-29 14:13:20|572.8|572.6|572.8|572.6|572.8|572.6|572.8|572.5|526
1635516810000|2021-10-29 14:13:30|572.7|572.5|572.6|572.3|572.7|572.5|572.6|572.3|422
1635516820000|2021-10-29 14:13:40|572.7|572.4|572.7|572.4|572.8|572.5|572.7|572.4|783
1635516840000|2021-10-29 14:14:00|572.8|572.5|572.9|572.7|572.9|572.7|572.8|572.5|1586
1635516850000|2021-10-29 14:14:10|572.8|572.6|572.6|572.3|572.9|572.7|572.5|572.2|962
1635516860000|2021-10-29 14:14:20|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1635516870000|2021-10-29 14:14:30|572.6||572.6||572.6||572.6||0
1635516880000|2021-10-29 14:14:40|572.5|572.3|572.6|572.3|572.6|572.3|572.4|572.3|414
1635516890000|2021-10-29 14:14:50||572.4||572.3||572.4||572.3|200
1635516900000|2021-10-29 14:15:00|572.7|572.4|572.9|572.7|573|572.7|572.7|572.4|3
1635516910000|2021-10-29 14:15:10||572.8||572.7||572.8||572.6|30
1635516940000|2021-10-29 14:15:40|572.8|572.6|572.7|572.4|572.8|572.6|572.6|572.4|1603
1635516950000|2021-10-29 14:15:50|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.2|0
1635516960000|2021-10-29 14:16:00|572.5|572.2|572.5|572.3|572.6|572.3|572.5|572.2|0
1635516970000|2021-10-29 14:16:10|572.6|572.4|572.5|572.3|572.6|572.4|572.4|572.2|2398
1635516980000|2021-10-29 14:16:20|572.6|572.4|572.8|572.6|572.8|572.6|572.6|572.4|334
1635517000000|2021-10-29 14:16:40|572.7|572.5|572.7|572.4|572.7|572.5|572.6|572.4|1208
1635517010000|2021-10-29 14:16:50|572.6|572.3|572.6|572.4|572.6|572.5|572.6|572.2|0
1635517020000|2021-10-29 14:17:00|572.7|572.5|572.6|572.5|572.8|572.6|572.6|572.4|649
1635517030000|2021-10-29 14:17:10|572.7|572.6|572.7|572.4|572.8|572.6|572.6|572.4|120
1635517040000|2021-10-29 14:17:20|572.6|572.3|572.4|572.2|572.6|572.3|572.4|572.2|706
1635517050000|2021-10-29 14:17:30|572.5|572.3|572.3|572.2|572.5|572.3|572.3|572.2|100
1635517060000|2021-10-29 14:17:40|572.4|572.1|572.4|572.2|572.4|572.2|572.4|572|4200
1635517070000|2021-10-29 14:17:50||572.1||572.1||572.1||572.1|0
1635517080000|2021-10-29 14:18:00|572.5|572|572.4|572.1|572.5|572.1|572.3|572|0
1635517090000|2021-10-29 14:18:10|572.5|572.2|572.5|572.2|572.5|572.2|572.4|572.1|654
1635517100000|2021-10-29 14:18:20|572.6|572.3|572.5|572.1|572.7|572.4|572.5|572.1|0
1635517120000|2021-10-29 14:18:40|572.4|572|571.5|571.2|572.4|572|571.5|571.2|11126
1635517130000|2021-10-29 14:18:50|571.6|571.3|572.5|572.2|572.8|572.5|571.5|571.2|36574
1635517140000|2021-10-29 14:19:00|572.4|572.1|572.3|572.1|572.4|572.1|572.1|571.9|3201
1635517150000|2021-10-29 14:19:10|572.2|572|572.2|572|572.3|572.1|572.1|571.9|1505
1635517160000|2021-10-29 14:19:20|572.1|571.9|572.2|572|572.2|572|572|571.8|3120
1635517170000|2021-10-29 14:19:30||572.1||571.9||572.1||571.9|52
1635517180000|2021-10-29 14:19:40|572.1|571.8|571.9|571.6|572.1|571.8|571.9|571.6|709
1635517190000|2021-10-29 14:19:50|571.8||571.8||571.9||571.8||0
1635517200000|2021-10-29 14:20:00|571.9|571.7|572|571.7|572.2|571.9|571.8|571.7|1955
1635517220000|2021-10-29 14:20:20|571.9|571.8|572|571.7|572|571.8|571.8|571.6|416
1635517230000|2021-10-29 14:20:30||571.8||571.7||571.8||571.7|0
1635517240000|2021-10-29 14:20:40||571.8||571.8||571.8||571.8|0
1635517250000|2021-10-29 14:20:50|571.9|571.7|571.9|571.7|572|571.8|571.9|571.7|330
1635517260000|2021-10-29 14:21:00|571.8|571.6|571.8|571.5|571.9|571.6|571.8|571.5|1090
1635517270000|2021-10-29 14:21:10|571.7|571.4|571.2|571|571.7|571.6|571.2|571|10043
1635517280000|2021-10-29 14:21:20|571.1|570.9|571|570.7|571.1|570.9|571|570.7|214
1635517290000|2021-10-29 14:21:30|570.9|570.6|570.9|570.6|570.9|570.6|570.8|570.5|0
1635517300000|2021-10-29 14:21:40|570.8|570.5|570.7|570.6|570.9|570.6|570.7|570.5|200
1635517310000|2021-10-29 14:21:50|570.6|570.5|571|570.8|571.1|570.9|570.6|570.4|3525
1635517320000|2021-10-29 14:22:00|571.2|570.9|571.6|571.2|571.6|571.2|571.2|570.9|569
1635517330000|2021-10-29 14:22:10|571.5|571.1|571.4|571|571.5|571.2|571.3|571|1000
1635517350000|2021-10-29 14:22:30|571.3||571.3||571.3||571.3||0
1635517360000|2021-10-29 14:22:40||571.1||571.1||571.1||571.1|8
1635517370000|2021-10-29 14:22:50|571.5|571.4|571.4|571.1|571.5|571.4|571.3|571.1|1774
1635517390000|2021-10-29 14:23:10|571.5|571.2|571.6|571.3|571.7|571.4|571.5|571.2|0
1635517400000|2021-10-29 14:23:20|571.7|571.4|571.6|571.3|571.7|571.4|571.6|571.3|0
1635517410000|2021-10-29 14:23:30|571.7|571.4|571.8|571.3|571.8|571.4|571.7|571.3|0
1635517420000|2021-10-29 14:23:40|571.5||571.5||571.5||571.5||0
1635517430000|2021-10-29 14:23:50|571.7|571.4|571.5|571.2|571.7|571.4|571.3|571.1|210
1635517440000|2021-10-29 14:24:00|571.4|571.1|571.2|571|571.4|571.1|571.1|571|0
1635517450000|2021-10-29 14:24:10|571.3|571.1|571.5|571.2|571.6|571.2|571.3|571|0
1635517460000|2021-10-29 14:24:20|571.6|571.1|571.5|571.3|571.6|571.3|571.3|571|3156
1635517480000|2021-10-29 14:24:40|571.6|571.4|571.8|571.4|571.8|571.5|571.6|571.3|0
1635517490000|2021-10-29 14:24:50|571.7||571.7||571.7||571.6||0
1635517510000|2021-10-29 14:25:10|571.8|571.5|571.9|571.6|571.9|571.6|571.8|571.5|224
1635517520000|2021-10-29 14:25:20|572|571.5|571.9|571.7|572|571.7|571.9|571.5|500
1635517530000|2021-10-29 14:25:30|572.1|572|572.3|572.1|572.5|572.1|572.1|572|29639
1635517540000|2021-10-29 14:25:40||572||572.1||572.1||572|0
1635517550000|2021-10-29 14:25:50|572.2|572|572|571.8|572.2|572|572|571.7|1095
1635517560000|2021-10-29 14:26:00|571.9|571.7|571.8|571.6|571.9|571.7|571.8|571.6|274
1635517580000|2021-10-29 14:26:20|571.9|571.7|572|571.8|572|571.8|571.9|571.7|722
1635517590000|2021-10-29 14:26:30|572.2|572.1|572|571.8|572.2|572.1|572|571.8|8000
1635517600000|2021-10-29 14:26:40|572.2|571.9|572.3|572|572.3|572|572.2|571.9|98
1635517620000|2021-10-29 14:27:00|572.2||572.3||572.3||572.2||0
1635517650000|2021-10-29 14:27:30|572.2|572.1|572.3|572|572.3|572.1|572.2|572|0
1635517660000|2021-10-29 14:27:40|572.6|572.5|572.6|572.3|572.6|572.5|572.5|572.1|50163
1635517670000|2021-10-29 14:27:50|572.5|572.2|572.4|572.2|572.5|572.2|572.3|572.1|1556
1635517680000|2021-10-29 14:28:00|572.3|572.1|572.2|572|572.3|572.1|572.2|572|714
1635517690000|2021-10-29 14:28:10|572.3|572.1|572.4|572.2|572.4|572.2|572.3|572.1|446
1635517710000|2021-10-29 14:28:30|572.7|572.3|572.6|572.3|572.7|572.4|572.6|572.3|5000
1635517720000|2021-10-29 14:28:40|572.5|572|572.3|572.1|572.5|572.2|572.3|572|10000
1635517750000|2021-10-29 14:29:10|572.5|572.2|572.5|572.2|572.5|572.3|572.5|572.1|206
1635517760000|2021-10-29 14:29:20|572.6|572.3|572.6|572.4|572.6|572.4|572.6|572.3|0
1635517770000|2021-10-29 14:29:30|572.7|572.5|573|572.6|573.1|572.6|572.7|572.5|1700
1635517780000|2021-10-29 14:29:40||572.7||572.7||572.7||572.6|0
1635517790000|2021-10-29 14:29:50|572.9|572.6|572.8|572.6|572.9|572.6|572.8|572.6|635
1635517800000|2021-10-29 14:30:00|572.9|572.7|572.8|572.5|572.9|572.8|572.7|572.5|4469
1635517810000|2021-10-29 14:30:10|572.9|572.6|572.9|572.7|572.9|572.7|572.9|572.6|363
1635517820000|2021-10-29 14:30:20|573|572.8|573|572.7|573|572.8|573|572.7|687
1635517830000|2021-10-29 14:30:30||572.8||572.8||572.8||572.8|325
1635517840000|2021-10-29 14:30:40|573.1|572.9|573.3|573|573.4|573.1|573.1|572.9|1204
1635517850000|2021-10-29 14:30:50|573.4|573.1|573.6|573.3|573.7|573.4|573.3|573|4350
1635517860000|2021-10-29 14:31:00|573.7|573.4|573.5|573.3|573.7|573.4|573.5|573.3|1005
1635517870000|2021-10-29 14:31:10|573.7|573.4|573.7|573.4|573.7|573.4|573.7|573.4|140
1635517880000|2021-10-29 14:31:20|573.6|573.5|573.6|573.4|573.6|573.5|573.6|573.4|829
1635517890000|2021-10-29 14:31:30|573.5|573.3|573.5|573.3|573.5|573.3|573.4|573.3|4610
1635517900000|2021-10-29 14:31:40|573.4|573.2|573.4|573.1|573.4|573.2|573.2|572.9|627
1635517910000|2021-10-29 14:31:50|573.3||573.3||573.3||573.3||0
1635517930000|2021-10-29 14:32:10|573.5|573.2|573.5|573.3|573.6|573.3|573.5|573.2|398
1635517940000|2021-10-29 14:32:20|573.4|573.2|573.4|573.2|573.6|573.2|573.4|573.1|1058
1635517950000|2021-10-29 14:32:30|573.5|573.3|573.5|573.3|573.5|573.3|573.5|573.3|0
1635517960000|2021-10-29 14:32:40||573.2||573.2||573.2||573.2|0
1635517970000|2021-10-29 14:32:50|573.7|573.3|573.5|573.2|573.7|573.4|573.5|573.2|2600
1635517980000|2021-10-29 14:33:00||573.3||573.3||573.3||573.3|0
1635518000000|2021-10-29 14:33:20|573.4|573.2|573.2|573|573.4|573.2|573.2|573|223
1635518010000|2021-10-29 14:33:30|573.1|572.8|572.9|572.8|573.1|572.8|572.9|572.8|1844
1635518020000|2021-10-29 14:33:40|572.8|572.7|572.8|572.5|572.8|572.7|572.8|572.5|231
1635518030000|2021-10-29 14:33:50|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1635518040000|2021-10-29 14:34:00||572.5||572.4||572.5||572.4|0
1635518050000|2021-10-29 14:34:10|572.8|572.5|572.9|572.7|572.9|572.8|572.8|572.5|3457
1635518080000|2021-10-29 14:34:40|572.8|572.6|572.7|572.5|572.8|572.6|572.7|572.5|80
1635518120000|2021-10-29 14:35:20|572.6|572.4|572.7|572.5|572.7|572.5|572.6|572.3|579
1635518150000|2021-10-29 14:35:50|572.6||572.6||572.7||572.6||0
1635518160000|2021-10-29 14:36:00|572.5|572.4|572.6|572.3|572.6|572.4|572.5|572.2|118
1635518170000|2021-10-29 14:36:10|572.5|572.4|572.5|572.4|572.5|572.4|572.5|572.4|0
1635518180000|2021-10-29 14:36:20|572.4|572.3|572.6|572.2|572.6|572.3|572.3|572.1|3403
1635518190000|2021-10-29 14:36:30|572.5||572.6||572.6||572.5||0
1635518200000|2021-10-29 14:36:40||572.3||572.3||572.3||572.3|0
1635518210000|2021-10-29 14:36:50|572.7|572.4|572.7|572.5|572.7|572.6|572.6|572.3|1027
1635518230000|2021-10-29 14:37:10|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|226
1635518250000|2021-10-29 14:37:30|572.5|572.3|572.5|572.3|572.6|572.3|572.5|572.3|1172
1635518260000|2021-10-29 14:37:40|572.6|572.4|572.7|572.4|572.7|572.5|572.6|572.4|1985
1635518280000|2021-10-29 14:38:00|572.6|572.3|572.2|571.9|572.6|572.3|572.1|571.9|1537
1635518290000|2021-10-29 14:38:10|572.3|572|572.2|571.9|572.3|572|572.2|571.9|170
1635518300000|2021-10-29 14:38:20|572.1||572.1||572.1||572.1||0
1635518310000|2021-10-29 14:38:30|572.2||572.1||572.2||572.1||0
1635518320000|2021-10-29 14:38:40|572.2||572.2||572.2||572.2||0
1635518340000|2021-10-29 14:39:00|572.3|572|572.3|572.1|572.3|572.2|572.2|572|2308
1635518350000|2021-10-29 14:39:10|572.2|572|572.3|572.1|572.3|572.1|572.2|572|1009
1635518370000|2021-10-29 14:39:30|572.2|572|572.1|571.9|572.2|572|572.1|571.9|287
1635518380000|2021-10-29 14:39:40|572.3|572|572.1|571.9|572.4|572|572.1|571.9|5000
1635518410000|2021-10-29 14:40:10|572|571.8|571.8|571.7|572|571.8|571.8|571.7|274
1635518420000|2021-10-29 14:40:20|571.7|571.6|571.6|571.4|571.7|571.6|571.6|571.4|378
1635518430000|2021-10-29 14:40:30|571.5|571.3|571.6|571.3|571.6|571.4|571.5|571.3|451
1635518440000|2021-10-29 14:40:40|571.5|571.2|571.5|571.2|571.5|571.3|571.5|571.2|0
1635518450000|2021-10-29 14:40:50|571.4||571.4||571.4||571.4||0
1635518460000|2021-10-29 14:41:00|571.3|571.1|571.2|571|571.3|571.1|571.1|571|233
1635518490000|2021-10-29 14:41:30|571.3|571.1|571.3|571.1|571.5|571.3|571.3|571.1|1544
1635518500000|2021-10-29 14:41:40|571.2|571|571.2|571|571.2|571|571.2|571|229
1635518520000|2021-10-29 14:42:00|571.1|570.9|570.8|570.6|571.1|570.9|570.8|570.6|5500
1635518530000|2021-10-29 14:42:10|570.7|570.5|570.7|570.6|570.7|570.6|570.7|570.5|0
1635518540000|2021-10-29 14:42:20|570.6|570.5|570.7|570.4|570.7|570.5|570.6|570.4|336
1635518560000|2021-10-29 14:42:40||570.5||570.5||570.5||570.5|0
1635518570000|2021-10-29 14:42:50|570.6|570.4|570.6|570.5|570.7|570.5|570.6|570.4|2380
1635518580000|2021-10-29 14:43:00|570.7|570.6|570.6|570.5|570.8|570.6|570.6|570.5|2261
1635518590000|2021-10-29 14:43:10||570.4||570.4||570.5||570.4|249
1635518650000|2021-10-29 14:44:10|570.5|570.3|570.4|570.2|570.6|570.3|570.4|570.2|603
1635518660000|2021-10-29 14:44:20|570.7|570.3|570.6|570.3|570.7|570.4|570.6|570.3|5075
1635518670000|2021-10-29 14:44:30|570.7|570.4|570.8|570.7|570.9|570.8|570.7|570.4|6529
1635518680000|2021-10-29 14:44:40|570.7|570.6|570.5|570.2|570.7|570.6|570.4|570.2|10474
1635518710000|2021-10-29 14:45:10|570.4|570.1|570.6|570.4|570.6|570.4|570.3|570.1|2307
1635518720000|2021-10-29 14:45:20|570.7|570.5|570.8|570.6|570.8|570.6|570.7|570.5|661
1635518730000|2021-10-29 14:45:30|570.9|570.7|571.1|570.8|571.2|570.9|570.9|570.6|0
1635518740000|2021-10-29 14:45:40|571.2|570.9|571.2|570.9|571.3|570.9|571.1|570.8|0
1635518760000|2021-10-29 14:46:00|571.3|571|571.2|571|571.4|571|571.1|571|4746
1635518770000|2021-10-29 14:46:10|571.3|571.1|571.3|571.1|571.3|571.2|571.3|571.1|1742
1635518780000|2021-10-29 14:46:20|571.2|571|571.3|571.1|571.3|571.1|571.2|571|2103
1635518790000|2021-10-29 14:46:30|571.5|571.2|571.6|571.3|571.7|571.3|571.5|571.2|60
1635518800000|2021-10-29 14:46:40|571.7|571.4|571.8|571.6|572.3|571.9|571.6|571.3|41808
1635518810000|2021-10-29 14:46:50|571.9|571.7|571.4|571.1|572|571.7|571.4|571.1|7118
1635518820000|2021-10-29 14:47:00|571.5|571.2|571.8|571.4|571.9|571.6|571.5|571.2|5525
1635518830000|2021-10-29 14:47:10|571.7||571.6||571.7||571.6||0
1635518840000|2021-10-29 14:47:20|571.7|571.5|571.8|571.6|572|571.7|571.7|571.5|4554
1635518850000|2021-10-29 14:47:30|571.7|571.5|571.8|571.6|572|571.7|571.7|571.5|4728
1635518870000|2021-10-29 14:47:50|571.7|571.5|571.5|571.3|571.7|571.5|571.5|571.3|300
1635518880000|2021-10-29 14:48:00|571.6|571.4|571.9|571.7|571.9|571.7|571.6|571.4|1740
1635518890000|2021-10-29 14:48:10|571.8|571.6|571.8|571.6|571.8|571.7|571.6|571.5|2000
1635518910000|2021-10-29 14:48:30|571.7|571.4|571.6|571.3|571.7|571.4|571.5|571.3|6156
1635518920000|2021-10-29 14:48:40|571.5|571.1|571.2|571|571.5|571.1|571.2|571|5315
1635518930000|2021-10-29 14:48:50|571.1|571.1|571.3|571|571.3|571.1|571.1|571|1207
1635518940000|2021-10-29 14:49:00|571.2|571.1|571|570.8|571.3|571.1|570.9|570.8|18040
1635518950000|2021-10-29 14:49:10|570.9|570.7|571.1|570.8|571.1|570.9|570.9|570.6|2518
1635518960000|2021-10-29 14:49:20|571|570.7|570.9|570.6|571|570.7|570.7|570.6|853
1635518980000|2021-10-29 14:49:40|570.8||570.8||570.8||570.8||0
1635519000000|2021-10-29 14:50:00|570.7|570.5|570.7|570.5|570.8|570.5|570.7|570.4|262
1635519010000|2021-10-29 14:50:10|570.8|570.6|570.7|570.5|570.8|570.6|570.7|570.5|1266
1635519020000|2021-10-29 14:50:20|570.8||570.7||570.8||570.7||0
1635519030000|2021-10-29 14:50:30||570.6||570.5||570.6||570.5|300
1635519050000|2021-10-29 14:50:50|570.8|570.7|571|570.7|571|570.7|570.7|570.5|764
1635519060000|2021-10-29 14:51:00||570.8||570.8||570.8||570.7|0
1635519070000|2021-10-29 14:51:10|571.1|570.9|570.9|570.7|571.2|571|570.9|570.7|6168
1635519080000|2021-10-29 14:51:20|570.8|570.5|570.5|570.3|570.8|570.7|570.4|570.2|4228
1635519100000|2021-10-29 14:51:40|570.6|570.4|569.8|569.6|570.6|570.4|569.7|569.4|64785
1635519110000|2021-10-29 14:51:50|569.7|569.5|569.6|569.5|569.8|569.6|569.6|569.5|2267
1635519120000|2021-10-29 14:52:00|569.7|569.4|570|569.7|570.1|570|569.5|569.4|22936
1635519130000|2021-10-29 14:52:10|570.1|569.8|570.2|569.8|570.2|569.9|570|569.8|301
1635519140000|2021-10-29 14:52:20||569.9||569.8||569.9||569.8|0
1635519150000|2021-10-29 14:52:30|570.1|569.7|569.9|569.6|570.1|569.7|569.8|569.6|743
1635519160000|2021-10-29 14:52:40|569.8|569.7|570.4|570.1|570.4|570.1|569.8|569.7|3404
1635519170000|2021-10-29 14:52:50|570.5|570.2|570.4|570.2|570.5|570.2|570.4|570.2|0
1635519180000|2021-10-29 14:53:00|570.5||570.5||570.5||570.5||0
1635519190000|2021-10-29 14:53:10|570.4||570.5||570.5||570.4||0
1635519200000|2021-10-29 14:53:20|570.4||570.4||570.4||570.4||0
1635519210000|2021-10-29 14:53:30|570.3|570.1|570.4|570.2|570.4|570.2|570.3|570.1|868
1635519230000|2021-10-29 14:53:50|570.5||570.4||570.5||570.4||0
1635519240000|2021-10-29 14:54:00|570.5|570.3|570.1|569.9|570.6|570.4|570|569.9|1239
1635519250000|2021-10-29 14:54:10|570|569.8|569.9|569.7|570|569.9|569.9|569.7|1077
1635519260000|2021-10-29 14:54:20|569.8|569.6|570.1|569.9|570.1|569.9|569.8|569.6|2667
1635519270000|2021-10-29 14:54:30|570.2|570|570.2|570|570.2|570|570.2|570|0
1635519280000|2021-10-29 14:54:40|570.3||570.3||570.3||570.3||0
1635519290000|2021-10-29 14:54:50|570.4|570.1|570.4|570.1|570.4|570.1|570.4|570.1|0
1635519300000|2021-10-29 14:55:00|570.2||570.2||570.2||570.2||0
1635519310000|2021-10-29 14:55:10|570.4|570.2|570.6|570.3|570.6|570.3|570.4|570.1|1943
1635519350000|2021-10-29 14:55:50|570.7|570.4|570.7|570.5|570.8|570.5|570.7|570.4|0
1635519360000|2021-10-29 14:56:00|570.8|570.6|570.6|570.3|571|570.7|570.5|570.3|1252
1635519370000|2021-10-29 14:56:10|570.5|570.4|570.6|570.3|570.6|570.4|570.5|570.3|0
1635519380000|2021-10-29 14:56:20|570.5||570.6||570.6||570.5||51
1635519390000|2021-10-29 14:56:30|570.5|570.4|570.5|570.3|570.6|570.4|570.4|570.3|1052
1635519400000|2021-10-29 14:56:40|570.4|570.2|570.4|570.2|570.4|570.2|570.4|570.2|150
1635519420000|2021-10-29 14:57:00|570.3|570.1|570.2|569.9|570.3|570.1|570.2|569.9|792
1635519430000|2021-10-29 14:57:10|570.1|569.8|570.2|569.9|570.2|570.1|570|569.8|1000
1635519440000|2021-10-29 14:57:20||570||570||570||570|0
1635519460000|2021-10-29 14:57:40|570.1||570.1||570.1||570.1||0
1635519470000|2021-10-29 14:57:50|570.2|569.9|570|569.8|570.2|569.9|570|569.8|71
1635519490000|2021-10-29 14:58:10|569.9|569.9|570|569.8|570|569.9|569.9|569.8|1669
1635519500000|2021-10-29 14:58:20|570.1|569.9|570.2|570|570.2|570|570.1|569.9|1429
1635519510000|2021-10-29 14:58:30|570.1||570.2||570.2||570.1||0
1635519520000|2021-10-29 14:58:40|570.3|570.1|570.2|570.1|570.3|570.1|570.2|570|734
1635519540000|2021-10-29 14:59:00|570.1|570|570.3|570|570.3|570|570.1|570|318
1635519550000|2021-10-29 14:59:10|570.2|570.1|570|569.8|570.2|570.1|569.9|569.8|4938
1635519560000|2021-10-29 14:59:20|569.9|569.7|569.8|569.6|569.9|569.7|569.8|569.5|230
1635519570000|2021-10-29 14:59:30||569.5||569.5||569.5||569.5|0
1635519580000|2021-10-29 14:59:40||569.6||569.6||569.6||569.6|0
1635519590000|2021-10-29 14:59:50|569.7|569.5|569.7|569.5|569.7|569.5|569.7|569.5|0
1635519600000|2021-10-29 15:00:00|569.8|569.6|569.8|569.6|569.8|569.7|569.8|569.5|964
1635519610000|2021-10-29 15:00:10|569.7|569.5|569.7|569.5|569.7|569.5|569.7|569.5|279
1635519620000|2021-10-29 15:00:20|569.8|569.6|569.8|569.6|569.8|569.6|569.8|569.6|0
1635519630000|2021-10-29 15:00:30|569.9|569.7|569.8|569.7|570|569.7|569.8|569.7|1083
1635519640000|2021-10-29 15:00:40|570|569.8|569.9|569.7|570|569.8|569.9|569.7|41
1635519660000|2021-10-29 15:01:00|569.8|569.6|569.8|569.6|569.8|569.6|569.8|569.6|0
1635519690000|2021-10-29 15:01:30|569.7|569.5|569.7|569.5|569.7|569.5|569.6|569.5|344
1635519710000|2021-10-29 15:01:50|569.8|569.6|569.9|569.6|569.9|569.7|569.7|569.6|2022
1635519720000|2021-10-29 15:02:00|569.8|569.7|569.8|569.7|569.8|569.7|569.8|569.7|0
1635519730000|2021-10-29 15:02:10|569.7|569.6|569.8|569.6|569.8|569.6|569.7|569.6|86
1635519740000|2021-10-29 15:02:20|569.9|569.7|569.9|569.7|570|569.8|569.9|569.6|1710
1635519750000|2021-10-29 15:02:30|570|569.8|570|569.8|570|569.9|570|569.8|1335
1635519760000|2021-10-29 15:02:40|570.1|569.9|570.1|569.9|570.2|570|570|569.9|18143
1635519800000|2021-10-29 15:03:20|570|569.8|570|569.9|570.1|569.9|570|569.8|545
1635519810000|2021-10-29 15:03:30||569.8||569.8||569.8||569.7|58
1635519830000|2021-10-29 15:03:50|569.9|569.7|569.9|569.8|569.9|569.8|569.8|569.7|385
1635519840000|2021-10-29 15:04:00||569.7||569.7||569.7||569.7|0
1635519850000|2021-10-29 15:04:10|570|569.8|570|569.8|570|569.8|570|569.8|646
1635519870000|2021-10-29 15:04:30|570.1|569.9|570.2|570|570.3|570|570.1|569.9|1813
1635519900000|2021-10-29 15:05:00|570.1|569.9|570|569.8|570.1|569.9|570|569.8|127
1635519910000|2021-10-29 15:05:10|569.9||569.9||569.9||569.9||0
1635519920000|2021-10-29 15:05:20|570|569.9|570|569.8|570.1|569.9|570|569.8|2110
1635519940000|2021-10-29 15:05:40|570.1|569.9|570.2|569.9|570.2|569.9|570.1|569.9|2350
1635519950000|2021-10-29 15:05:50|570.3|570|570.1|569.9|570.4|570.3|570.1|569.9|11778
1635519960000|2021-10-29 15:06:00|570|570|570|569.8|570|570|570|569.8|0
1635519970000|2021-10-29 15:06:10|569.9||569.9||570||569.9||0
1635519980000|2021-10-29 15:06:20|570||569.9||570.1||569.9||713
1635519990000|2021-10-29 15:06:30|570|569.9|570.1|570|570.1|570|570|569.9|550
1635520000000|2021-10-29 15:06:40|570|569.9|570.1|569.9|570.1|569.9|570|569.9|1872
1635520010000|2021-10-29 15:06:50|570||570||570||570||0
1635520020000|2021-10-29 15:07:00|570.1||570.1||570.1||570||0
1635520050000|2021-10-29 15:07:30|570|569.8|570|569.8|570|569.8|569.9|569.8|527
1635520060000|2021-10-29 15:07:40|569.9|569.7|569.9|569.7|569.9|569.8|569.8|569.7|927
1635520080000|2021-10-29 15:08:00|569.8||569.9||569.9||569.8||963
1635520110000|2021-10-29 15:08:30|569.8|569.6|569.7|569.6|569.8|569.6|569.7|569.5|1375
1635520120000|2021-10-29 15:08:40|569.6|569.5|569.6|569.4|569.6|569.5|569.5|569.4|10270
1635520140000|2021-10-29 15:09:00|569.5||569.6||569.6||569.5||1563
1635520160000|2021-10-29 15:09:20||569.5||569.5||569.5||569.4|0
1635520170000|2021-10-29 15:09:30|569.5|569.4|569.5|569.4|569.5|569.5|569.5|569.4|350
1635520180000|2021-10-29 15:09:40|569.6||569.6||569.6||569.5||470
1635520190000|2021-10-29 15:09:50|569.7|569.5|569.7|569.5|569.7|569.5|569.7|569.5|768
1635520200000|2021-10-29 15:10:00|569.8|569.4|569.9|569.7|569.9|569.7|569.8|569.4|916
1635520230000|2021-10-29 15:10:30||569.8||569.8||569.8||569.7|489
1635520240000|2021-10-29 15:10:40|569.8|569.7|570.1|569.9|570.1|569.9|569.8|569.7|75
1635520250000|2021-10-29 15:10:50|570.2|570|570.2|570|570.2|570.1|570.2|570|0
1635520260000|2021-10-29 15:11:00|570.1|569.9|570.2|570|570.2|570|570|569.9|756
1635520270000|2021-10-29 15:11:10|570.3|570.1|570.3|570|570.3|570.2|570.2|570|2153
1635520280000|2021-10-29 15:11:20|570.4|570.1|570.5|570.2|570.5|570.3|570.4|570.1|0
1635520290000|2021-10-29 15:11:30||570.3||570.3||570.3||570.3|0
1635520300000|2021-10-29 15:11:40|570.4|570.4|570.3|570.1|570.4|570.4|570.3|570.1|1077
1635520310000|2021-10-29 15:11:50|570.2|570|570.1|570|570.2|570|570.1|570|2500
1635520320000|2021-10-29 15:12:00|570|569.9|570.1|569.9|570.1|569.9|570|569.9|271
1635520330000|2021-10-29 15:12:10|570|569.8|569.9|569.7|570|569.8|569.8|569.7|502
1635520390000|2021-10-29 15:13:10||569.8||569.8||569.8||569.7|0
1635520400000|2021-10-29 15:13:20|569.8|569.7|569.8|569.6|569.8|569.7|569.7|569.6|774
1635520410000|2021-10-29 15:13:30|569.9|569.7|569.9|569.8|569.9|569.8|569.9|569.6|292
1635520420000|2021-10-29 15:13:40|570|569.9|570.1|569.9|570.1|569.9|570|569.9|1235
1635520430000|2021-10-29 15:13:50|570|569.8|569.9|569.8|570|569.8|569.9|569.8|0
1635520440000|2021-10-29 15:14:00|570|569.9|570.1|569.8|570.1|569.9|569.9|569.8|1137
1635520450000|2021-10-29 15:14:10||569.9||569.8||569.9||569.8|0
1635520460000|2021-10-29 15:14:20||569.9||569.9||569.9||569.9|0
1635520470000|2021-10-29 15:14:30|570.2|570|570.2|570|570.2|570.1|570.1|569.9|1502
1635520500000|2021-10-29 15:15:00|||||||||4500
1635520510000|2021-10-29 15:15:10|570.1|570.1|570.1|570|570.2|570.1|570.1|570|1300
1635520520000|2021-10-29 15:15:20|||||||||301
1635520530000|2021-10-29 15:15:30|570|569.9|569.9|569.8|570|569.9|569.9|569.8|715
1635520540000|2021-10-29 15:15:40|569.8|569.7|569.9|569.7|569.9|569.7|569.8|569.7|650
1635520550000|2021-10-29 15:15:50|569.8|569.6|569.7|569.6|569.8|569.6|569.7|569.5|239
1635520560000|2021-10-29 15:16:00|569.6|569.5|569.6|569.4|569.7|569.5|569.5|569.4|545
1635520580000|2021-10-29 15:16:20||569.5||569.4||569.5||569.4|486
1635520610000|2021-10-29 15:16:50|569.5|569.3|569.6|569.4|569.8|569.7|569.5|569.3|15576
1635520620000|2021-10-29 15:17:00|569.5||569.6||569.6||569.5||1200
1635520630000|2021-10-29 15:17:10|||||||||1000
1635520640000|2021-10-29 15:17:20|569.5|569.3|569.4|569.2|569.5|569.3|569.4|569.1|723
1635520650000|2021-10-29 15:17:30||569.1||569.1||569.1||569.1|0
1635520660000|2021-10-29 15:17:40|569.3|569.2|569.3|569.2|569.3|569.2|569.3|569.2|0
1635520670000|2021-10-29 15:17:50|569.4|569.3|569.4|569.2|569.4|569.3|569.4|569.2|985
1635520690000|2021-10-29 15:18:10|569.5|569.3|569.7|569.5|569.9|569.8|569.5|569.2|11872
1635520700000|2021-10-29 15:18:20|569.8||569.7||569.8||569.7||0
1635520720000|2021-10-29 15:18:40|569.8|569.6|569.8|569.6|569.8|569.7|569.8|569.6|720
1635520730000|2021-10-29 15:18:50|569.9|569.7|570.1|569.9|570.2|570.1|569.9|569.7|17221
1635520740000|2021-10-29 15:19:00|570|569.8|570|569.7|570|569.8|570|569.7|2095
1635520750000|2021-10-29 15:19:10|569.9||569.9||569.9||569.9||288
1635520780000|2021-10-29 15:19:40|569.8||569.8||569.8||569.8||0
1635520790000|2021-10-29 15:19:50|569.7|569.6|570|569.9|570|569.9|569.7|569.5|4546
1635520800000|2021-10-29 15:20:00|569.9|569.8|570|569.7|570|569.8|569.9|569.7|30
1635520810000|2021-10-29 15:20:10|569.9|569.8|570|569.8|570|569.9|569.8|569.6|2
1635520820000|2021-10-29 15:20:20|570.1|569.9|570.1|569.9|570.1|569.9|570.1|569.9|2058
1635520830000|2021-10-29 15:20:30|570||570||570||570||0
1635520840000|2021-10-29 15:20:40|569.9|569.8|570|569.8|570|569.9|569.9|569.8|530
1635520870000|2021-10-29 15:21:10|570.1|570|570|569.8|570.1|570|569.9|569.8|11274
1635520880000|2021-10-29 15:21:20|569.9|569.7|569.8|569.6|569.9|569.7|569.8|569.6|12233
1635520920000|2021-10-29 15:22:00|569.7|569.5|569.7|569.6|569.7|569.6|569.6|569.5|2402
1635520930000|2021-10-29 15:22:10|569.9|569.7|569.7|569.6|569.9|569.7|569.7|569.6|7243
1635520950000|2021-10-29 15:22:30|569.8|569.7|569.9|569.7|570|569.8|569.8|569.7|4761
1635520960000|2021-10-29 15:22:40|569.8|569.6|569.9|569.8|569.9|569.8|569.8|569.6|2547
1635520970000|2021-10-29 15:22:50|570|569.9|570.1|569.9|570.1|570|570|569.8|2363
1635520980000|2021-10-29 15:23:00|570.2|570|570.1|570|570.2|570|570.1|570|1980
1635520990000|2021-10-29 15:23:10|||||||||220
1635521020000|2021-10-29 15:23:40|570.2||570.2||570.2||570.2||797
1635521030000|2021-10-29 15:23:50|570.1||570.1||570.1||570.1||0
1635521040000|2021-10-29 15:24:00|||||||||200
1635521050000|2021-10-29 15:24:10|570.2|570.1|570.3|570.1|570.3|570.1|570.2|570|4474
1635521060000|2021-10-29 15:24:20|570.4|570.2|570.5|570.3|570.5|570.3|570.4|570.2|1500
1635521070000|2021-10-29 15:24:30|570.6|570.4|570.6|570.4|570.7|570.5|570.6|570.3|2615
1635521080000|2021-10-29 15:24:40|570.7|570.5|570.7|570.5|570.7|570.6|570.7|570.5|400
1635521090000|2021-10-29 15:24:50||570.6||570.6||570.6||570.6|0
1635521100000|2021-10-29 15:25:00|570.6|570.5|570.6|570.4|570.7|570.6|570.5|570.3|1336
1635521110000|2021-10-29 15:25:10|570.5|570.3|570.5|570.3|570.6|570.3|570.5|570.3|0
1635521120000|2021-10-29 15:25:20|||||||||700
1635521130000|2021-10-29 15:25:30|570.4||570.4||570.4||570.4||735
1635521140000|2021-10-29 15:25:40|570.5|570.4|570.5|570.4|570.6|570.4|570.4|570.4|5275
1635521150000|2021-10-29 15:25:50|570.6||570.5||570.6||570.5||81
1635521160000|2021-10-29 15:26:00|570.6||570.6||570.6||570.6||458
1635521170000|2021-10-29 15:26:10|570.7|570.5|570.7|570.5|570.7|570.5|570.6|570.5|1488
1635521190000|2021-10-29 15:26:30|570.6||570.6||570.6||570.6||0
1635521200000|2021-10-29 15:26:40|||||||||393
1635521220000|2021-10-29 15:27:00|570.7|570.6|570.7|570.5|570.7|570.6|570.7|570.5|1054
1635521240000|2021-10-29 15:27:20|570.6|570.4|570.6|570.4|570.6|570.5|570.5|570.4|8221
1635521250000|2021-10-29 15:27:30|570.5||570.5||570.6||570.5||7793
1635521260000|2021-10-29 15:27:40|570.6|570.3|570.4|570.2|570.6|570.3|570.3|570.2|22319
1635521270000|2021-10-29 15:27:50|570.5|570.3|570.4|570.3|570.5|570.3|570.4|570.3|2899
1635521280000|2021-10-29 15:28:00|570.5|570.4|570.5|570.4|570.5|570.4|570.5|570.3|1192
1635521290000|2021-10-29 15:28:10|570.4|570.3|570.4|570.3|570.5|570.4|570.4|570.3|12678
1635521300000|2021-10-29 15:28:20|570.5||570.5||570.5||570.5||1793
1635521310000|2021-10-29 15:28:30|||||||||788
1635521320000|2021-10-29 15:28:40|570.6|570.2|570.3|570.1|570.6|570.2|570.2|570|7450
1635521330000|2021-10-29 15:28:50|570.4|570.2|570.3|570.2|570.5|570.2|570.2|570|3430
1635521340000|2021-10-29 15:29:00|570.4|570.3|570.3|570.1|570.5|570.4|570.2|570.1|472
1635521350000|2021-10-29 15:29:10|570.5|570.2|570.3|570.2|570.5|570.2|570.3|570.1|146
1635521360000|2021-10-29 15:29:20|570.5|570.3|570.5|570.2|570.5|570.3|570.5|570.2|200
1635521370000|2021-10-29 15:29:30|570.4|570.3|570.3|570.1|570.4|570.3|570.2|570|1867
1635521380000|2021-10-29 15:29:40|570.2|570.2|570.6|570.4|570.6|570.4|570.2|570.1|1871
1635521390000|2021-10-29 15:29:50|570.5|570.3|570.5|570.2|570.6|570.4|570.5|570.2|1332
1635753600000|2021-11-01 08:00:00|572.5|571.9|572.5|571.7|573.5|572.3|572.3|571.3|114349
1635753610000|2021-11-01 08:00:10|573|571.8|572.4|571.5|573.2|572.7|572.1|571.2|8046
1635753620000|2021-11-01 08:00:20|572.5|571.6|571.4|570.7|572.5|571.7|571.2|570.5|12803
1635753630000|2021-11-01 08:00:30|571.6|570.8|571.6|571.2|572|571.3|571.6|570.7|1722
1635753640000|2021-11-01 08:00:40|571.5|571.1|571.6|570.8|571.6|571.1|571.3|570.5|2161
1635753650000|2021-11-01 08:00:50|571.8|570.9|571.7|571|571.8|571.4|571.4|570.7|1267
1635753660000|2021-11-01 08:01:00|571.6|570.9|571.1|570.5|571.6|570.9|570.7|570.5|12594
1635753670000|2021-11-01 08:01:10|571|570.6|569.9|569.2|571.1|570.6|569.6|569.1|15449
1635753680000|2021-11-01 08:01:20|569.8|569.1|569.6|569.1|570.1|569.6|569.6|569.1|519
1635753690000|2021-11-01 08:01:30|569.5|569|569.3|568.6|569.5|569|569|568.2|1719
1635753700000|2021-11-01 08:01:40|569.2|568.5|569.3|568.7|569.4|568.8|569|568.2|0
1635753710000|2021-11-01 08:01:50|569.2|568.6|570|569.3|570.1|569.3|568.7|568.2|30450
1635753720000|2021-11-01 08:02:00|570.1|569.4|570.7|570|570.8|570.1|570.1|569.4|400
1635753730000|2021-11-01 08:02:10|570.6|569.9|570.7|570.1|570.8|570.1|570.3|569.4|0
1635753740000|2021-11-01 08:02:20||570||569.9||570||569.8|0
1635753750000|2021-11-01 08:02:30|570.6|569.8|570.7|570.1|571.5|570.7|570|569.2|4609
1635753760000|2021-11-01 08:02:40|570.8|570.2|570.7|570|571.4|570.7|569.8|569|62910
1635753770000|2021-11-01 08:02:50|570.6|569.8|570.7|570.1|570.9|570.1|570|569.3|406
1635753780000|2021-11-01 08:03:00|570.9|570.2|572|571.6|572|571.6|570.9|570.2|8490
1635753790000|2021-11-01 08:03:10|571.9|571.5|571.5|570.8|571.9|571.5|571.5|570.7|35
1635753800000|2021-11-01 08:03:20|571.4|570.6|571.9|571.1|572|571.1|571.1|570.4|0
1635753810000|2021-11-01 08:03:30|571.8|571|572|571.4|572|571.4|571|570.2|0
1635753820000|2021-11-01 08:03:40|571.9|571.3|571.9|571.3|571.9|571.3|571.9|571|1049
1635753830000|2021-11-01 08:03:50|572|571.4|572.6|571.7|572.9|572.1|572|571.4|1560
1635753840000|2021-11-01 08:04:00|572.7|571.8|573.1|572.2|573.2|572.3|572.4|571.6|0
1635753850000|2021-11-01 08:04:10|573|572.3|573.8|573|574.1|573.3|572.6|571.9|8034
1635753860000|2021-11-01 08:04:20|573.9|572.9|573.9|573.2|573.9|573.4|573.9|572.9|0
1635753870000|2021-11-01 08:04:30|573.8|573.1|573.5|572.7|574.1|573.2|573.4|572.6|531
1635753880000|2021-11-01 08:04:40|573.4|572.6|573.5|572.8|573.5|572.9|572.9|572.2|2229
1635753890000|2021-11-01 08:04:50|573.4|572.7|572.7|572|573.4|572.7|572.7|571.9|400
1635753900000|2021-11-01 08:05:00|572.6|571.9|571.4|571|572.6|571.9|571.4|571|7400
1635753910000|2021-11-01 08:05:10|571.3|570.8|573.2|572.6|573.7|572.7|571.1|570.4|18764
1635753920000|2021-11-01 08:05:20|573.1|572.5|573.8|573|574.1|573.4|573|572.3|3386
1635753930000|2021-11-01 08:05:30|573.9|573.1|573.7|573.1|574.8|574.1|573.7|573.1|1914
1635753940000|2021-11-01 08:05:40|573.6|573|574.4|573.7|574.5|573.7|573.6|572.9|861
1635753950000|2021-11-01 08:05:50|574.6|574|575.3|574.5|575.8|575|574.6|574|9864
1635753960000|2021-11-01 08:06:00|575.2|574.3|574.6|574|575.4|574.6|574.5|574|4023
1635753970000|2021-11-01 08:06:10|574.5|574.1|575.1|574.4|575.2|574.5|574.5|574|1213
1635753980000|2021-11-01 08:06:20|575.2|574.5|574.9|574.4|575.9|575.3|574.9|574.4|300
1635753990000|2021-11-01 08:06:30|575.2|574.3|574.7|574.1|575.2|574.4|574.7|574.1|0
1635754000000|2021-11-01 08:06:40|575.1|574.2|575|574.4|575.2|574.5|575|574.2|706
1635754010000|2021-11-01 08:06:50|575.2|574.5|575|574.4|575.2|574.7|575|574.3|571
1635754020000|2021-11-01 08:07:00|574.9|574.3|574.9|574.1|575|574.4|574.9|574.1|0
1635754030000|2021-11-01 08:07:10|574.8|574|573.9|573.5|575|574.4|573.9|573.5|14222
1635754040000|2021-11-01 08:07:20|574.2|573.6|575.2|574.6|575.5|575.1|574.2|573.4|4455
1635754050000|2021-11-01 08:07:30|575.1|574.5|574.8|574.2|575.3|574.6|574.8|573.9|975
1635754060000|2021-11-01 08:07:40|574.9|574.3|574.8|574.2|574.9|574.3|574.2|573.6|371
1635754070000|2021-11-01 08:07:50|574.9|574.5|575.1|574.5|575.2|574.6|574.8|574.5|361
1635754080000|2021-11-01 08:08:00|575.2|574.6|575.4|574.8|575.4|574.9|575.1|574.5|458
1635754090000|2021-11-01 08:08:10|575.5|574.9|574.6|574|575.9|575.1|574.6|574|1537
1635754100000|2021-11-01 08:08:20|574.5|574.1|574.9|574.3|575.3|574.8|574.5|574.1|6307
1635754110000|2021-11-01 08:08:30|575.2|575|575.8|575.2|575.8|575.2|575.1|574.3|2982
1635754120000|2021-11-01 08:08:40|576.1|575.3|575.5|574.8|576.1|575.5|575.5|574.5|2868
1635754130000|2021-11-01 08:08:50||574.7||574.6||574.8||574.5|0
1635754140000|2021-11-01 08:09:00|575.6|574.7|575.4|574.6|575.7|575.1|575.4|574.6|813
1635754150000|2021-11-01 08:09:10|575.5|574.7|575.9|575.3|576.3|575.8|575.5|574.7|7758
1635754160000|2021-11-01 08:09:20|576|575.4|577.2|576.4|577.4|576.8|576|575.4|3091
1635754170000|2021-11-01 08:09:30|577.1|576.5|576.9|576.3|577.1|576.7|576.5|575.9|2744
1635754180000|2021-11-01 08:09:40|577|576.4|576.9|576.3|577|576.4|576.9|576|106
1635754190000|2021-11-01 08:09:50|576.8|576.2|577|576.6|577|576.7|576.8|576.1|457
1635754200000|2021-11-01 08:10:00|576.9|576.7|576.9|576.2|577|576.7|576.9|576.2|2166
1635754210000|2021-11-01 08:10:10|576.8|576.1|576.5|575.6|576.8|576.3|576.5|575.6|2528
1635754220000|2021-11-01 08:10:20|576.4|575.5|576.1|575.4|576.4|575.5|576.1|575.4|0
1635754230000|2021-11-01 08:10:30|576|575.2|575.5|575.1|576|575.2|575.5|575|2106
1635754240000|2021-11-01 08:10:40|575.7|575|576.2|575.6|576.3|575.7|575.7|575|873
1635754250000|2021-11-01 08:10:50|576.1|575.4|575.8|575.4|576.1|575.4|575.8|575.4|311
1635754260000|2021-11-01 08:11:00|575.9|575.5|575.2|574.5|576.1|575.5|575.2|574.4|1422
1635754270000|2021-11-01 08:11:10|575.1|574.4|575|574.3|575.1|574.5|575|574.1|0
1635754280000|2021-11-01 08:11:20||574.4||574.4||574.4||574.4|0
1635754300000|2021-11-01 08:11:40|574.9|574.3|574.9|574.5|575|574.7|574.7|574.3|1068
1635754310000|2021-11-01 08:11:50|575|574.6|574.1|573.5|575|574.7|574.1|573.5|6086
1635754320000|2021-11-01 08:12:00|574|573.3|574.4|573.7|574.5|573.9|573.3|572.9|3980
1635754330000|2021-11-01 08:12:10|574.3|573.8|574.3|573.7|574.3|574|574.3|573.7|0
1635754340000|2021-11-01 08:12:20|574.4|573.8|574.9|574.5|574.9|574.5|574.4|573.8|525
1635754350000|2021-11-01 08:12:30|575.2|574.6|575.7|575|575.8|575.2|575.2|574.5|360
1635754360000|2021-11-01 08:12:40|576.3|575.1|575.8|575.3|576.3|575.6|575.4|575|22551
1635754370000|2021-11-01 08:12:50|575.9|575.4|575.7|575.3|575.9|575.4|575.2|574.9|20668
1635754380000|2021-11-01 08:13:00|575.6|575.1|575.6|575.3|575.7|575.3|575.4|574.9|2
1635754390000|2021-11-01 08:13:10|575.7|575.1|575.6|575.3|575.7|575.3|575.5|575|665
1635754400000|2021-11-01 08:13:20|575.5|575.1|575.5|575.3|575.6|575.3|575.4|574.9|1515
1635754410000|2021-11-01 08:13:30|575.4|575.1|574.9|574.3|575.4|575.3|574.9|574.3|1365
1635754420000|2021-11-01 08:13:40|574.8|574.2|574.5|574|574.8|574.4|574.5|574|0
1635754430000|2021-11-01 08:13:50|574.4|573.9|575|574.6|575|574.6|574.4|573.9|593
1635754440000|2021-11-01 08:14:00|574.9|574.5|574.8|574.3|574.9|574.5|574.8|574.2|0
1635754450000|2021-11-01 08:14:10||574.2||574.4||574.4||574.2|0
1635754480000|2021-11-01 08:14:40|574.7|574.3|574.4|574.2|574.7|574.3|574.4|573.9|69
1635754490000|2021-11-01 08:14:50|574.6|574.3|575.6|575|575.7|575.2|574.6|574.3|4876
1635754500000|2021-11-01 08:15:00|575.7|575.1|576.4|575.8|577.1|576.9|575.7|575.1|5210
1635754510000|2021-11-01 08:15:10|576.3|575.7|576.2|575.5|576.3|575.7|576.2|575.5|0
1635754520000|2021-11-01 08:15:20||575.4||575.7||575.8||575.3|0
1635754530000|2021-11-01 08:15:30||575.8||575.8||575.9||575.8|0
1635754540000|2021-11-01 08:15:40|576.1|575.6|576.1|575.6|576.2|575.7|575.9|575.5|309
1635754550000|2021-11-01 08:15:50|576.2|575.8|575.7|575.3|576.2|575.9|575.7|575.1|1776
1635754560000|2021-11-01 08:16:00|575.8|575.4|576.1|575.6|576.2|575.9|575.8|575.4|993
1635754570000|2021-11-01 08:16:10|576.2|575.7|577.1|576.6|577.3|576.8|576.2|575.6|11137
1635754580000|2021-11-01 08:16:20|577.2|576.7|577.2|576.8|577.2|576.9|576.9|576.6|1137
1635754590000|2021-11-01 08:16:30|577.4|576.9|578.4|578.1|578.5|578.1|577.2|576.9|1919
1635754600000|2021-11-01 08:16:40|578.3|578|577.7|577.2|578.4|578.1|577.3|576.9|12284
1635754610000|2021-11-01 08:16:50|577.6|577.1|578.3|577.7|578.3|577.7|577.6|577.1|2056
1635754620000|2021-11-01 08:17:00|578.5|577.8|578.7|578.2|578.7|578.3|578.5|577.8|0
1635754630000|2021-11-01 08:17:10|578.8|578.3|578.6|578.4|579.3|578.9|578.6|578.3|7221
1635754640000|2021-11-01 08:17:20|578.7|578.5|579.2|578.7|579.2|578.7|578.7|578.5|423
1635754650000|2021-11-01 08:17:30|579.3|578.8|579.4|579|579.5|579.1|579.2|578.7|310
1635754660000|2021-11-01 08:17:40||578.9||578.9||578.9||578.9|0
1635754670000|2021-11-01 08:17:50|579.3|578.7|579.4|579|579.5|579.3|579|578.5|2840
1635754680000|2021-11-01 08:18:00|579.3|578.9|579.1|578.7|579.3|579.1|579|578.6|2195
1635754690000|2021-11-01 08:18:10|579|578.6|579.2|578.7|579.2|578.7|579|578.5|1623
1635754700000|2021-11-01 08:18:20|579.1|578.6|578.8|578.4|579.1|578.7|578.6|578.2|1095
1635754710000|2021-11-01 08:18:30|578.9|578.3|578.6|578|579|578.4|578.6|577.9|200
1635754720000|2021-11-01 08:18:40|578.7|578.1|579|578.5|579|578.5|578.7|578.1|0
1635754730000|2021-11-01 08:18:50|578.9|578.4|579|578.4|579|578.4|578.8|578.2|0
1635754740000|2021-11-01 08:19:00|578.9|578.5|578.6|578.1|578.9|578.5|578.6|578.1|0
1635754750000|2021-11-01 08:19:10|578.4|577.9|578.3|577.9|578.4|577.9|578.2|577.7|333
1635754760000|2021-11-01 08:19:20|578.4|578|578.4|578|578.7|578.3|578.3|578|758
1635754770000|2021-11-01 08:19:30|578.5|578.1|578.4|578.1|578.5|578.1|578.4|578.1|0
1635754780000|2021-11-01 08:19:40|578.5|578|577.9|577.6|578.5|578.2|577.9|577.6|1626
1635754790000|2021-11-01 08:19:50|578|577.7|578.8|578.4|578.8|578.4|578|577.7|1434
1635754800000|2021-11-01 08:20:00|578.9|578.3|578.6|578.1|578.9|578.6|578.6|578|413
1635754810000|2021-11-01 08:20:10||578||578||578||577.9|0
1635754820000|2021-11-01 08:20:20||577.9||578.1||578.1||577.9|0
1635754830000|2021-11-01 08:20:30|578.5|578.2|578|577.6|578.5|578.2|578|577.6|2
1635754840000|2021-11-01 08:20:40|578.1|577.7|578.1|577.7|578.1|577.7|578.1|577.7|0
1635754850000|2021-11-01 08:20:50|578|577.6|578.8|578.2|578.8|578.2|577.6|577.1|6097
1635754860000|2021-11-01 08:21:00|578.9|578.3|579.2|578.7|579.2|578.7|578.9|578.3|0
1635754870000|2021-11-01 08:21:10|579.3|578.8|579.5|579|579.5|579|579.3|578.8|0
1635754880000|2021-11-01 08:21:20|579.4|578.9|579.5|578.9|579.8|579.4|579.1|578.7|17307
1635754900000|2021-11-01 08:21:40|579.6|579|579.5|579.1|579.6|579.1|579.5|579|0
1635754910000|2021-11-01 08:21:50|579.4|579|579.4|579.2|579.5|579.2|579.2|578.8|300
1635754920000|2021-11-01 08:22:00|579.5|579.3|579.5|579.1|579.7|579.3|579.3|579.1|3151
1635754930000|2021-11-01 08:22:10|579.6|579.2|579.7|579.4|579.7|579.5|579.5|579.1|247
1635754940000|2021-11-01 08:22:20|579.9|579.5|579.6|579.4|579.9|579.7|579.6|579.2|9005
1635754950000|2021-11-01 08:22:30|579.8|579.5|579.7|579.4|580.1|580|579.7|579.4|32530
1635754960000|2021-11-01 08:22:40|579.9|579.5|579.8|579.5|579.9|579.6|579.8|579.4|214
1635754970000|2021-11-01 08:22:50|579.9|579.4|579.1|578.7|579.9|579.4|579.1|578.7|1015
1635754980000|2021-11-01 08:23:00|579.2|578.8|579.2|578.9|579.2|578.9|579.2|578.8|0
1635754990000|2021-11-01 08:23:10|579.1|579|579.4|579.1|579.4|579.1|579|579|2695
1635755000000|2021-11-01 08:23:20|579.5|579.2|579.9|579.6|579.9|579.6|579.4|579.2|2982
1635755010000|2021-11-01 08:23:30|580|579.7|580.6|580.3|580.8|580.3|580|579.7|3508
1635755020000|2021-11-01 08:23:40|580.8||580.8||580.8||580.8||0
1635755030000|2021-11-01 08:23:50|580.7|580.4|580|579.6|580.7|580.5|580|579.5|2432
1635755040000|2021-11-01 08:24:00|579.9|579.5|579.8|579.5|580.1|579.8|579.8|579.5|3944
1635755050000|2021-11-01 08:24:10|579.9|579.4|579.7|579.4|579.9|579.4|579.6|579.1|0
1635755060000|2021-11-01 08:24:20|579.6|579.3|579.9|579.5|580|579.9|579.6|579.2|2347
1635755070000|2021-11-01 08:24:30|579.8|579.4|579.7|579.3|579.8|579.5|579.6|579.1|960
1635755080000|2021-11-01 08:24:40|579.6|579.1|579.5|579.1|579.6|579.1|579.5|578.8|3
1635755090000|2021-11-01 08:24:50||579||579.2||579.2||578.9|0
1635755100000|2021-11-01 08:25:00|579.7|579.3|579.9|579.5|579.9|579.5|579.7|579.3|981
1635755110000|2021-11-01 08:25:10||579.6||579.7||579.7||579.5|0
1635755120000|2021-11-01 08:25:20|579.8|579.6|579.9|579.7|579.9|579.7|579.8|579.6|2672
1635755130000|2021-11-01 08:25:30|580|579.8|580.7|580.3|580.7|580.3|580|579.8|1898
1635755140000|2021-11-01 08:25:40|580.9|580.4|580.9|580.3|581|580.6|580.9|580.3|2327
1635755150000|2021-11-01 08:25:50|580.8|580.2|580.9|580.6|581|580.6|580.5|580|1729
1635755160000|2021-11-01 08:26:00|581|580.7|581.6|581.3|581.8|581.4|581|580.7|10660
1635755170000|2021-11-01 08:26:10|581.8|581.6|581.7|581.3|582|581.6|581.7|581.3|1702
1635755180000|2021-11-01 08:26:20|581.8|581.4|581.7|581.4|582.2|581.8|581.6|581.2|3442
1635755190000|2021-11-01 08:26:30|581.6|581.2|581.1|581|581.6|581.2|581.1|580.8|373
1635755200000|2021-11-01 08:26:40|581|580.8|580.7|580.2|581|580.8|580.7|580.1|332
1635755210000|2021-11-01 08:26:50|580.8|580.4|580.9|580.5|581.1|580.9|580.8|580.4|6638
1635755220000|2021-11-01 08:27:00|580.8|580.6|581.1|580.6|581.1|580.7|580.8|580.6|600
1635755230000|2021-11-01 08:27:10|581.3|580.8|580.9|580.5|581.3|580.8|580.9|580.5|109
1635755240000|2021-11-01 08:27:20|581|580.6|580.8|580.5|581.1|580.6|580.8|580.5|0
1635755250000|2021-11-01 08:27:30|580.9||580.9||580.9||580.8||0
1635755260000|2021-11-01 08:27:40|580.8|580.6|580.9|580.4|581.3|580.9|580.8|580.3|1028
1635755270000|2021-11-01 08:27:50|580.8|580.3|580.7|580.2|580.8|580.3|580.7|580.2|0
1635755280000|2021-11-01 08:28:00|580.6|580.1|580.7|580.3|580.7|580.4|580.3|580|256
1635755290000|2021-11-01 08:28:10|580.8|580.4|581.3|580.9|581.6|581.2|580.8|580.4|2180
1635755300000|2021-11-01 08:28:20|581.4|581|581.1|580.9|581.4|581.1|581.1|580.9|0
1635755310000|2021-11-01 08:28:30|581.2|580.8|580.5|580.1|581.2|580.8|580.5|580.1|37
1635755320000|2021-11-01 08:28:40|580.6|580.2|580.6|580.4|580.6|580.4|580.6|580.2|200
1635755330000|2021-11-01 08:28:50|580.8|580.5|580.4|580|580.9|580.6|580.4|580|1817
1635755340000|2021-11-01 08:29:00||580.1||580||580.1||580|0
1635755350000|2021-11-01 08:29:10|580.3|579.7|580.1|580|580.5|580|580.1|579.7|14230
1635755360000|2021-11-01 08:29:20|580|579.8|580|579.7|580|579.8|580|579.7|3
1635755370000|2021-11-01 08:29:30|579.9|579.8|579.5|579.1|579.9|579.8|579.5|579|1234
1635755380000|2021-11-01 08:29:40|579.6|579|579|578.7|579.8|579.5|579|578.7|6413
1635755390000|2021-11-01 08:29:50|579.1|578.8|579.9|579.2|579.9|579.2|579.1|578.8|1940
1635755400000|2021-11-01 08:30:00|580.7|579.3|580.5|580.1|580.8|580.4|580.1|579.3|56220
1635755410000|2021-11-01 08:30:10|580.4|580.2|580.2|579.9|580.5|580.3|580|579.9|28754
1635755420000|2021-11-01 08:30:20|580.1|580|580.4|580.1|580.4|580.1|580.1|579.9|2648
1635755430000|2021-11-01 08:30:30|580.3|580.2|580.2|579.9|580.3|580.2|580.2|579.9|5606
1635755440000|2021-11-01 08:30:40|580.4|579.8|580|579.6|580.4|579.9|580|579.6|1198
1635755450000|2021-11-01 08:30:50|579.9|579.5|580|579.7|580|579.7|579.9|579.5|0
1635755460000|2021-11-01 08:31:00|579.9|579.6|579.8|579.5|579.9|579.7|579.7|579.4|14
1635755470000|2021-11-01 08:31:10|580|579.6|579.9|579.5|580|579.7|579.9|579.5|214
1635755480000|2021-11-01 08:31:20|579.8|579.4|578.9|578.5|579.8|579.4|578.9|578.5|5024
1635755490000|2021-11-01 08:31:30||578.6||578.5||578.6||578.4|0
1635755520000|2021-11-01 08:32:00|579|578.6|579|578.6|579.3|578.9|579|578.6|2419
1635755530000|2021-11-01 08:32:10|578.9|578.7|579|578.9|579|578.9|578.9|578.7|402
1635755540000|2021-11-01 08:32:20|578.9|578.8|578.8|578.4|579|578.8|578.7|578.3|3635
1635755550000|2021-11-01 08:32:30|||||||||350
1635755560000|2021-11-01 08:32:40|578.9|578.5|578.9|578.6|578.9|578.7|578.8|578.5|0
1635755570000|2021-11-01 08:32:50|578.8|578.5|578.8|578.5|578.9|578.6|578.8|578.5|0
1635755580000|2021-11-01 08:33:00|578.9|578.6|578.9|578.6|578.9|578.6|578.9|578.6|0
1635755590000|2021-11-01 08:33:10|578.8||578.8||578.9||578.8||300
1635755610000|2021-11-01 08:33:30|578.7|578.5|579.1|578.9|579.3|579|578.7|578.5|6744
1635755620000|2021-11-01 08:33:40|579.2|579|579.2|579|579.3|579|579.2|578.9|185
1635755630000|2021-11-01 08:33:50|579.3|579.1|579.6|579.2|579.6|579.2|579.3|579.1|811
1635755640000|2021-11-01 08:34:00|579.5|579.3|579.8|579.4|580.1|579.9|579.3|579.2|14277
1635755650000|2021-11-01 08:34:10|579.7|579.5|579.6|579.2|579.7|579.5|579.6|579.2|0
1635755660000|2021-11-01 08:34:20|579.7|579.3|579.6|579.3|579.8|579.6|579.6|579.2|626
1635755670000|2021-11-01 08:34:30|579.5|579.2|579.6|579.3|579.6|579.3|579.5|579.2|0
1635755680000|2021-11-01 08:34:40|579.7|579.4|579.7|579.4|579.7|579.5|579.7|579.3|20
1635755690000|2021-11-01 08:34:50||579.3||579.4||579.4||579.3|0
1635755700000|2021-11-01 08:35:00||579.5||579.5||579.5||579.5|135
1635755710000|2021-11-01 08:35:10|579.8|579.6|580|579.7|580|579.7|579.8|579.5|1274
1635755730000|2021-11-01 08:35:30|579.9|579.5|580|579.6|580|579.7|579.8|579.5|538
1635755740000|2021-11-01 08:35:40|579.9||580||580||579.9||0
1635755750000|2021-11-01 08:35:50|579.9|579.5|579.8|579.5|579.9|579.6|579.8|579.4|700
1635755760000|2021-11-01 08:36:00|580|579.6|579.9|579.5|580|579.7|579.8|579.5|795
1635755770000|2021-11-01 08:36:10|580|579.6|580|579.7|580|579.7|580|579.6|0
1635755780000|2021-11-01 08:36:20|579.9||580||580||579.9||250
1635755800000|2021-11-01 08:36:40|579.9|579.8|579.8|579.7|579.9|579.8|579.8|579.7|352
1635755820000|2021-11-01 08:37:00|580|579.6|579.9|579.5|580|579.7|579.8|579.5|1413
1635755830000|2021-11-01 08:37:10|579.8|579.4|579.5|579.1|579.8|579.4|579.5|579.1|1339
1635755840000|2021-11-01 08:37:20|579.6|579.2|579.6|579.2|579.6|579.3|579.6|579.2|145
1635755850000|2021-11-01 08:37:30|579.5|579.1|579.6|579.3|579.6|579.3|579.5|579.1|0
1635755860000|2021-11-01 08:37:40|579.5|579.2|579.5|579.3|579.5|579.3|579.5|579.2|0
1635755870000|2021-11-01 08:37:50|579.4|579.2|579.3|579|579.4|579.2|579.3|579|168
1635755880000|2021-11-01 08:38:00|579.2||579.2||579.2||579.2||220
1635755890000|2021-11-01 08:38:10|579.3|579.1|579.8|579.5|579.9|579.5|579.3|579.1|898
1635755900000|2021-11-01 08:38:20|579.7|579.4|579.7|579.3|579.7|579.4|579.6|579.2|20
1635755910000|2021-11-01 08:38:30|579.8|579.4|579.9|579.6|579.9|579.6|579.7|579.4|491
1635755930000|2021-11-01 08:38:50|580|579.5|580|579.6|580|579.7|580|579.5|0
1635755940000|2021-11-01 08:39:00|579.9|579.7|580|579.6|580|579.7|579.9|579.6|400
1635755960000|2021-11-01 08:39:20|580.1|579.7|580.2|580|580.3|580.1|580|579.7|8846
1635755970000|2021-11-01 08:39:30|580.3|580.1|580.3|580.1|580.3|580.2|580.3|580.1|767
1635755980000|2021-11-01 08:39:40||580||580||580||580|0
1635755990000|2021-11-01 08:39:50|580.5|580.1|580.8|580.6|580.8|580.6|580.5|580.1|1108
1635756000000|2021-11-01 08:40:00|581|580.7|581.2|580.9|581.3|580.9|580.9|580.6|2514
1635756010000|2021-11-01 08:40:10|581.3|581|581.9|581.6|581.9|581.6|581.3|581|2239
1635756020000|2021-11-01 08:40:20|582|581.7|581.9|581.5|582|581.8|581.8|581.5|32556
1635756030000|2021-11-01 08:40:30||581.4||581.4||581.4||581.4|384
1635756040000|2021-11-01 08:40:40|581.7|581.3|581.4|581.1|581.7|581.3|581.4|581.1|2362
1635756050000|2021-11-01 08:40:50|581.5|581.3|581.6|581.4|581.6|581.4|581.5|581.3|3209
1635756060000|2021-11-01 08:41:00|581.7|581.6|581.6|581.4|581.7|581.6|581.6|581.4|773
1635756070000|2021-11-01 08:41:10||581.5||581.5||581.5||581.5|0
1635756080000|2021-11-01 08:41:20|581.5|581.4|581.4|581.1|581.6|581.4|581.3|581.1|4018
1635756090000|2021-11-01 08:41:30|581.3|581|581.2|580.9|581.3|581|581.2|580.7|699
1635756100000|2021-11-01 08:41:40|581.3|581|581.2|580.9|581.4|581.2|581.2|580.9|1584
1635756110000|2021-11-01 08:41:50|581.1|581|581.3|581|581.3|581|581.1|580.9|530
1635756120000|2021-11-01 08:42:00|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1635756130000|2021-11-01 08:42:10|581.3|581|581.3|581|581.3|581|581.3|581|0
1635756140000|2021-11-01 08:42:20|581.2|580.9|581.1|580.9|581.2|580.9|581.1|580.9|72
1635756150000|2021-11-01 08:42:30||580.8||580.9||580.9||580.7|4
1635756160000|2021-11-01 08:42:40||580.8||580.7||580.8||580.7|22
1635756170000|2021-11-01 08:42:50|581|580.9|580.7|580.5|581|580.9|580.7|580.4|5092
1635756180000|2021-11-01 08:43:00|580.6|580.4|580.7|580.4|580.7|580.4|580.6|580.4|0
1635756190000|2021-11-01 08:43:10|580.8|580.5|580.8|580.5|580.9|580.7|580.8|580.5|2345
1635756200000|2021-11-01 08:43:20|580.7|580.4|580.3|580|580.7|580.4|580.3|580|654
1635756210000|2021-11-01 08:43:30|580.4|580.3|580.4|580.1|580.4|580.3|580.4|580.1|1500
1635756220000|2021-11-01 08:43:40||580.2||580.2||580.2||580.2|0
1635756230000|2021-11-01 08:43:50|580.5|580.3|580.6|580.4|580.7|580.5|580.5|580.3|3327
1635756240000|2021-11-01 08:44:00|580.7|580.5|580.8|580.4|580.8|580.6|580.7|580.3|2200
1635756250000|2021-11-01 08:44:10|580.9|580.5|580.5|580.4|580.9|580.7|580.5|580.4|2929
1635756260000|2021-11-01 08:44:20||580.3||580.3||580.3||580.3|3
1635756270000|2021-11-01 08:44:30|580.4|580.2|580.4|580.2|580.4|580.3|580.4|580.2|314
1635756280000|2021-11-01 08:44:40|580.5||580.5||580.5||580.4||30
1635756290000|2021-11-01 08:44:50|580.4||580.4||580.4||580.4||0
1635756300000|2021-11-01 08:45:00|580.5|580.3|580.6|580.5|580.6|580.5|580.5|580.3|1632
1635756310000|2021-11-01 08:45:10|580.5|580.4|580.5|580.3|580.5|580.4|580.5|580.3|427
1635756320000|2021-11-01 08:45:20|580.6|580.4|580.7|580.4|580.7|580.5|580.6|580.4|10064
1635756330000|2021-11-01 08:45:30|580.8|580.5|580.9|580.7|580.9|580.7|580.8|580.5|4167
1635756340000|2021-11-01 08:45:40|581|580.8|580.8|580.6|581.1|580.8|580.8|580.5|1231
1635756360000|2021-11-01 08:46:00|580.9|580.7|581.2|580.8|581.5|581.1|580.9|580.6|3779
1635756370000|2021-11-01 08:46:10|581.1|580.9|581.2|580.9|581.3|581.2|581.1|580.9|906
1635756380000|2021-11-01 08:46:20|581.3|581|581.1|580.8|581.3|581|581|580.8|188
1635756390000|2021-11-01 08:46:30|581|580.7|580.9|580.5|581|580.8|580.7|580.5|1444
1635756400000|2021-11-01 08:46:40|581|580.6|580.8|580.5|581|580.7|580.8|580.5|2551
1635756410000|2021-11-01 08:46:50|580.7|580.6|580.9|580.7|581|580.7|580.7|580.6|4366
1635756420000|2021-11-01 08:47:00|580.8||580.8||580.8||580.8||0
1635756430000|2021-11-01 08:47:10|580.7|580.6|580.8|580.5|580.8|580.6|580.7|580.5|1601
1635756440000|2021-11-01 08:47:20|580.7|580.3|580.7|580.4|580.7|580.4|580.5|580.1|326
1635756450000|2021-11-01 08:47:30|580.9|580.5|580.8|580.6|580.9|580.6|580.7|580.3|14453
1635756460000|2021-11-01 08:47:40|580.7|580.5|580.6|580.4|581.1|580.7|580.4|580.1|22183
1635756470000|2021-11-01 08:47:50|580.8|580.3|580.7|580.6|580.8|580.6|580.7|580.3|4416
1635756480000|2021-11-01 08:48:00|580.8|580.5|580.8|580.6|580.8|580.7|580.8|580.5|334
1635756490000|2021-11-01 08:48:10|580.9|580.7|581.2|580.9|581.6|581.2|580.9|580.7|3265
1635756500000|2021-11-01 08:48:20|581.1|580.8|581.1|580.8|581.1|580.8|580.9|580.7|2833
1635756530000|2021-11-01 08:48:50|582|580.9|581|580.8|582|581.5|581|580.8|52379
1635756540000|2021-11-01 08:49:00|580.9|580.7|580.8|580.5|581.1|580.8|580.8|580.5|7343
1635756550000|2021-11-01 08:49:10|580.7|580.4|580.4|580.3|580.7|580.4|580.4|580.1|12650
1635756570000|2021-11-01 08:49:30|580.3|580.1|580.2|580|580.3|580.1|580.1|580|3
1635756580000|2021-11-01 08:49:40|580.3|580.1|580.3|580|580.3|580.1|580.1|580|1880
1635756590000|2021-11-01 08:49:50||580.1||580.1||580.2||580|0
1635756600000|2021-11-01 08:50:00|580.4|580.2|580.4|580.2|580.4|580.2|580.3|580.1|3358
1635756610000|2021-11-01 08:50:10|580.3|580.1|580.8|580.6|581.3|580.8|580.2|580.1|40388
1635756620000|2021-11-01 08:50:20|581|580.7|581.8|581.6|582|581.8|581|580.7|6838
1635756630000|2021-11-01 08:50:30|581.7|581.5|581.7|581.4|582|581.5|581.4|581.2|20556
1635756640000|2021-11-01 08:50:40|581.8|581.5|581.8|581.5|582|581.8|581.7|581.4|8797
1635756650000|2021-11-01 08:50:50||581.6||581.6||581.6||581.6|0
1635756660000|2021-11-01 08:51:00|581.9|581.7|582.6|582.1|583.1|583|581.9|581.7|304518
1635756670000|2021-11-01 08:51:10|582.5|582|582.6|582.3|582.6|582.3|582.4|581.9|100
1635756680000|2021-11-01 08:51:20|582.5|582.2|582.5|582.3|582.5|582.4|582.4|582.2|1630
1635756690000|2021-11-01 08:51:30|582.6|582.4|583.3|583.1|583.3|583.1|582.6|582.4|5275
1635756700000|2021-11-01 08:51:40|583.4|583.2|583.1|582.8|583.5|583.2|583.1|582.8|17634
1635756710000|2021-11-01 08:51:50|583|582.7|582.2|581.9|583|582.8|582.2|581.9|2794
1635756720000|2021-11-01 08:52:00|582.3|581.8|582|581.8|582.3|582|582|581.7|966
1635756730000|2021-11-01 08:52:10|582.1|581.9|582.3|582.1|582.3|582.1|582|581.9|0
1635756740000|2021-11-01 08:52:20|582.4|582.2|582.5|582.3|582.6|582.3|582.4|582.2|3662
1635756750000|2021-11-01 08:52:30|582.4|582.2|581.8|581.5|582.6|582.2|581.8|581.5|276
1635756760000|2021-11-01 08:52:40|581.9|581.6|581.9|581.5|581.9|581.6|581.8|581.5|0
1635756770000|2021-11-01 08:52:50|581.8|581.4|581.9|581.6|581.9|581.6|581.5|581.4|251
1635756780000|2021-11-01 08:53:00|582|581.7|582.2|581.9|582.2|581.9|582|581.7|608
1635756790000|2021-11-01 08:53:10|582.1|581.8|582.1|581.7|582.2|581.8|582.1|581.7|0
1635756800000|2021-11-01 08:53:20|582|581.6|582|581.7|582|581.7|581.7|581.4|1622
1635756810000|2021-11-01 08:53:30|581.9|581.8|581.8|581.5|582|581.8|581.8|581.5|156
1635756820000|2021-11-01 08:53:40|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|10
1635756830000|2021-11-01 08:53:50|581.2|581.2|581.2|580.8|581.5|581.2|581.2|580.8|4167
1635756840000|2021-11-01 08:54:00|581.3|580.9|581|580.7|581.4|581|581|580.7|12744
1635756850000|2021-11-01 08:54:10|580.9|580.5|580.4|580|580.9|580.5|580.4|580|8064
1635756860000|2021-11-01 08:54:20||580.1||580.1||580.1||580.1|0
1635756870000|2021-11-01 08:54:30|580.5|580.2|580.6|580.4|580.6|580.4|580.5|580.2|3158
1635756880000|2021-11-01 08:54:40|580.8|580.5|580.9|580.7|581|580.7|580.8|580.5|4576
1635756890000|2021-11-01 08:54:50|581|580.6|581|580.6|581.3|580.7|581|580.6|0
1635756910000|2021-11-01 08:55:10|580.9|580.5|580.6|580.3|580.9|580.5|580.6|580.2|2000
1635756920000|2021-11-01 08:55:20|580.5|580.2|580.3|580|580.5|580.2|580.3|580|0
1635756930000|2021-11-01 08:55:30||580.2||580||580.2||580|2000
1635756940000|2021-11-01 08:55:40|580.2|579.9|579.5|579.3|580.2|579.9|579.3|579|7026
1635756950000|2021-11-01 08:55:50|579.6|579.4|579.7|579.4|579.8|579.4|579.5|579.3|2804
1635756960000|2021-11-01 08:56:00|579.6|579.3|579.6|579.4|579.7|579.4|579.6|579.3|0
1635756970000|2021-11-01 08:56:10|579.7|579.5|580|579.5|580|579.6|579.6|579.4|1437
1635756980000|2021-11-01 08:56:20|579.9|579.6|579.8|579.5|579.9|579.6|579.8|579.5|0
1635756990000|2021-11-01 08:56:30|579.9|579.6|580|579.6|580|579.6|579.7|579.6|1000
1635757000000|2021-11-01 08:56:40||579.7||579.7||579.7||579.7|0
1635757010000|2021-11-01 08:56:50|579.9||579.9||579.9||579.9||10
1635757020000|2021-11-01 08:57:00|580|579.8|580.3|580|580.7|580.3|580|579.8|203
1635757030000|2021-11-01 08:57:10|580.4|580.1|580.6|580.1|580.6|580.1|580.4|580.1|0
1635757040000|2021-11-01 08:57:20|580.7|580.2|580.6|580.3|580.8|580.5|580.4|580.2|2307
1635757050000|2021-11-01 08:57:30|580.7|580.4|580.8|580.5|580.8|580.5|580.7|580.4|0
1635757060000|2021-11-01 08:57:40|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1635757070000|2021-11-01 08:57:50|580.6|580.5|580.8|580.5|580.8|580.5|580.6|580.5|1050
1635757080000|2021-11-01 08:58:00|580.9|580.6|580.9|580.6|580.9|580.6|580.8|580.6|110
1635757090000|2021-11-01 08:58:10|581|580.7|581|580.8|581|580.8|581|580.6|614
1635757100000|2021-11-01 08:58:20|580.9|580.2|580.9|580.7|580.9|580.7|580.7|580.2|27599
1635757110000|2021-11-01 08:58:30|581.1|580.8|580.8|580.4|581.1|580.8|580.6|580.3|1670
1635757130000|2021-11-01 08:58:50|580.7|580.2|580.4|580|580.7|580.2|580.4|579.9|641
1635757140000|2021-11-01 08:59:00||580.1||580.1||580.2||580.1|800
1635757150000|2021-11-01 08:59:10|580.3|580|580.2|579.9|580.3|580.1|579.8|579.3|44790
1635757160000|2021-11-01 08:59:20|580.1|580|580.1|579.9|580.1|580|580|579.7|570
1635757170000|2021-11-01 08:59:30|580.2|580|580.7|580.3|580.9|580.4|580.2|579.9|6310
1635757180000|2021-11-01 08:59:40||580.2||580.3||580.3||580.2|340
1635757190000|2021-11-01 08:59:50|580.8|580.2|580.5|580.2|580.8|580.2|580.5|580.2|669
1635757200000|2021-11-01 09:00:00|580.4|580|580|579.7|580.4|580|579.9|579.4|1216
1635757210000|2021-11-01 09:00:10|580.1|579.8|580.3|580|580.3|580|580.1|579.8|26814
1635757220000|2021-11-01 09:00:20|580.4||580.4||580.4||580.4||0
1635757230000|2021-11-01 09:00:30|580.3|580.1|580.3|579.9|580.4|580.1|580.3|579.9|1144
1635757240000|2021-11-01 09:00:40|580.2|579.8|580.2|579.9|580.2|579.9|580.1|579.7|2
1635757250000|2021-11-01 09:00:50|580.3|580|580.2|580|580.3|580|580.2|580|860
1635757260000|2021-11-01 09:01:00|580.1|579.8|580.1|579.8|580.1|579.8|580.1|579.6|43
1635757280000|2021-11-01 09:01:20|580.2|579.9|580.7|580.2|580.7|580.2|580.2|579.9|3628
1635757290000|2021-11-01 09:01:30|580.6||580.6||580.6||580.6||0
1635757300000|2021-11-01 09:01:40|580.5|580.1|580.7|580.4|581|580.6|580.4|580.1|59666
1635757310000|2021-11-01 09:01:50|580.6|580.5|580.8|580.5|580.8|580.5|580.6|580.5|300
1635757320000|2021-11-01 09:02:00|580.9|580.6|580.9|580.7|581.2|580.9|580.9|580.6|3268
1635757340000|2021-11-01 09:02:20|581|580.8|580.9|580.7|581.1|580.8|580.9|580.7|1417
1635757350000|2021-11-01 09:02:30|580.8|580.6|580.9|580.6|580.9|580.8|580.7|580.6|2483
1635757360000|2021-11-01 09:02:40|581|580.7|581.2|581|581.2|581|581|580.7|720
1635757370000|2021-11-01 09:02:50|581.3|581.1|581.7|581.4|581.7|581.4|581.3|581.1|1399
1635757380000|2021-11-01 09:03:00|581.8|581.5|581.9|581.6|581.9|581.6|581.8|581.5|0
1635757390000|2021-11-01 09:03:10|582|581.7|582.2|581.9|582.3|581.9|581.9|581.7|2702
1635757400000|2021-11-01 09:03:20|582.1|581.7|582.1|581.6|582.1|581.9|581.9|581.5|316
1635757410000|2021-11-01 09:03:30|582|581.5|581.9|581.4|582|581.5|581.9|581.4|0
1635757420000|2021-11-01 09:03:40|582|581.5|582.1|581.8|582.1|581.8|581.9|581.5|2365
1635757430000|2021-11-01 09:03:50|582|581.7|581.9|581.7|582|581.7|581.9|581.7|800
1635757440000|2021-11-01 09:04:00|581.8|581.6|581.6|581.1|581.8|581.6|581.3|581|2118
1635757450000|2021-11-01 09:04:10|581.5|581.2|581.7|581.4|581.7|581.4|581.4|581.2|2932
1635757460000|2021-11-01 09:04:20|581.6|581.5|581.9|581.5|581.9|581.5|581.6|581.4|639
1635757480000|2021-11-01 09:04:40|581.8|581.6|581.5|581.2|581.8|581.7|581.4|581.2|5340
1635757490000|2021-11-01 09:04:50|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1635757500000|2021-11-01 09:05:00|581.5|581.2|581.2|581|581.5|581.2|581.2|581|573
1635757510000|2021-11-01 09:05:10|581.3|581.1|581.7|581.3|581.7|581.3|581.3|581|350
1635757520000|2021-11-01 09:05:20|581.8|581.4|581.8|581.5|581.9|581.5|581.8|581.4|0
1635757530000|2021-11-01 09:05:30|581.9|581.6|581.9|581.6|582|581.8|581.8|581.5|2107
1635757550000|2021-11-01 09:05:50|582|581.7|581.9|581.7|582|581.7|581.9|581.6|0
1635757560000|2021-11-01 09:06:00|582|581.8|582.1|581.9|582.2|581.9|582|581.7|289
1635757570000|2021-11-01 09:06:10|581.9|581.4|581.9|581.4|581.9|581.4|581.9|581.4|728
1635757580000|2021-11-01 09:06:20||581.3||581.4||581.4||581.3|200
1635757590000|2021-11-01 09:06:30|581.8|581.1|581.6|581.2|581.8|581.2|581.6|581.1|577
1635757600000|2021-11-01 09:06:40|581.9|581.5|581.9|581.4|581.9|581.5|581.9|581.4|148
1635757610000|2021-11-01 09:06:50|581.7|581.1|581.5|581.1|581.7|581.1|581.5|581.1|4820
1635757620000|2021-11-01 09:07:00|581.6|581.2|581.6|581.2|581.6|581.2|581.6|581.2|0
1635757630000|2021-11-01 09:07:10|581.8|581.3|581.8|581.3|581.8|581.3|581.7|581.2|0
1635757640000|2021-11-01 09:07:20|581.7|581|581.5|581|581.7|581|581.5|581|71
1635757650000|2021-11-01 09:07:30|581.8|581.2|581.8|581.3|581.8|581.4|581.8|581.2|1196
1635757660000|2021-11-01 09:07:40||581.4||581.4||581.4||581.3|0
1635757680000|2021-11-01 09:08:00|581.9|581.5|581.9|581.5|581.9|581.5|581.9|581.5|214
1635757700000|2021-11-01 09:08:20|581.7|581.4|581.7|581.2|581.7|581.4|581.7|581.2|300
1635757710000|2021-11-01 09:08:30|581.6||581.7||581.7||581.6||0
1635757720000|2021-11-01 09:08:40|582.4|581.8|582.7|582.2|582.7|582.2|582.4|581.8|140
1635757730000|2021-11-01 09:08:50|582.9||582.9||582.9||582.9||0
1635757740000|2021-11-01 09:09:00|583.1|582.4|583.2|582.7|583.2|582.7|583.1|582.4|0
1635757750000|2021-11-01 09:09:10|583|582.6|583|582.5|583|582.6|582.9|582.5|1169
1635757760000|2021-11-01 09:09:20|582.9|582.3|582.8|582.3|582.9|582.3|582.8|582.3|559
1635757770000|2021-11-01 09:09:30|582.7|582.2|582.5|582|582.7|582.2|582.5|582|3000
1635757780000|2021-11-01 09:09:40|582.6|582.3|582.8|582.3|582.8|582.3|582.6|582.3|267
1635757790000|2021-11-01 09:09:50|582.7|582.2|582.7|582.3|582.8|582.3|582.7|582.2|0
1635757800000|2021-11-01 09:10:00|582.8||582.8||582.8||582.8||0
1635757810000|2021-11-01 09:10:10|582.7|582|582.1|581.6|582.7|582|582.1|581.6|5569
1635757820000|2021-11-01 09:10:20|581.9|581.5|581.8|581.3|581.9|581.5|581.8|581.3|0
1635757830000|2021-11-01 09:10:30|582||582||582||582||0
1635757840000|2021-11-01 09:10:40|581.9|581.2|581.7|581.2|581.9|581.2|581.7|581.2|10
1635757850000|2021-11-01 09:10:50||581.1||581.1||581.1||581.1|0
1635757860000|2021-11-01 09:11:00|581.6|581|581.5|581|581.6|581|581.5|581|0
1635757880000|2021-11-01 09:11:20|581.2|580.9|581.2|580.5|581.2|580.9|580.8|580.3|3911
1635757890000|2021-11-01 09:11:30|581.1|580.6|581.1|580.6|581.1|580.7|581.1|580.6|0
1635757900000|2021-11-01 09:11:40|581|580.7|581.1|580.6|581.1|580.7|581|580.6|67
1635757910000|2021-11-01 09:11:50|581||581.1||581.1||581||7882
1635757920000|2021-11-01 09:12:00|581.2|580.7|581.4|580.9|581.4|580.9|581.2|580.7|1677
1635757930000|2021-11-01 09:12:10|581.3||581.4||581.4||581.3||244
1635757940000|2021-11-01 09:12:20|581.2|581|581.2|580.7|581.2|581|581.2|580.7|1454
1635757950000|2021-11-01 09:12:30|581.1||581.1||581.1||581.1||0
1635757960000|2021-11-01 09:12:40|581|580.6|580.9|580.3|581|580.6|580.9|580.3|766
1635757970000|2021-11-01 09:12:50|580.8||580.8||580.8||580.8||200
1635757980000|2021-11-01 09:13:00|580.6|580.1|580.5|580|580.6|580.1|580.4|580|0
1635758000000|2021-11-01 09:13:20|580.6||580.6||580.6||580.6||0
1635758010000|2021-11-01 09:13:30|580.5||580.5||580.5||580.5||0
1635758020000|2021-11-01 09:13:40|580.4|580.2|580.5|580|580.5|580.2|580.4|580|615
1635758030000|2021-11-01 09:13:50|||||||||500
1635758040000|2021-11-01 09:14:00|580.9|580.4|581|580.4|581|580.4|580.9|580.4|810
1635758050000|2021-11-01 09:14:10|580.8|580.3|580.6|580|580.8|580.3|580.6|580|0
1635758060000|2021-11-01 09:14:20||580.1||580.1||580.1||580.1|0
1635758080000|2021-11-01 09:14:40|580.7|580.3|580.7|580.3|580.7|580.3|580.7|580.3|1500
1635758100000|2021-11-01 09:15:00|580.6|580.4|580.9|580.4|580.9|580.4|580.6|580.4|1247
1635758110000|2021-11-01 09:15:10||580.5||580.5||580.5||580.5|0
1635758120000|2021-11-01 09:15:20|581.3|580.8|581.3|580.8|581.3|580.8|581.3|580.8|2100
1635758140000|2021-11-01 09:15:40|581.4|580.9|581.4|581|581.4|581|581.4|580.9|142
1635758150000|2021-11-01 09:15:50|581.6|581.1|581.7|581.3|581.7|581.3|581.6|581.1|373
1635758160000|2021-11-01 09:16:00|581.9|581.4|581.9|581.4|581.9|581.4|581.8|581.4|376
1635758180000|2021-11-01 09:16:20|582.2|581.6|581.9|581.4|582.2|581.6|581.8|581.4|29
1635758190000|2021-11-01 09:16:30|581.8|581.5|581.4|580.8|581.8|581.5|581.3|580.8|436
1635758200000|2021-11-01 09:16:40|581.3||581.4||581.4||581.3||0
1635758210000|2021-11-01 09:16:50|581.3||581.2||581.3||581.2||0
1635758230000|2021-11-01 09:17:10|581.3|580.9|581.3|580.9|581.3|580.9|581.3|580.9|1100
1635758240000|2021-11-01 09:17:20|581|580.5|581.2|580.7|581.2|580.8|581|580.5|332
1635758250000|2021-11-01 09:17:30||580.8||580.8||580.8||580.8|0
1635758260000|2021-11-01 09:17:40|581.3|580.9|581.1|580.7|581.3|580.9|581.1|580.7|0
1635758270000|2021-11-01 09:17:50|581.2||581.1||581.2||581.1||0
1635758280000|2021-11-01 09:18:00|581|580.5|581|580.3|581|580.5|581|580.3|745
1635758290000|2021-11-01 09:18:10|580.8|580.4|580.9|580.4|580.9|580.4|580.8|580.4|0
1635758300000|2021-11-01 09:18:20|580.8|580.3|580.8|580.3|580.8|580.3|580.6|580.3|2000
1635758310000|2021-11-01 09:18:30|580.7|580|580.5|580|580.7|580|580.5|580|131
1635758330000|2021-11-01 09:18:50|580.4|580.1|580.4|580|580.4|580.1|580.4|580|0
1635758340000|2021-11-01 09:19:00|580.5||580.5||580.5||580.5||0
1635758360000|2021-11-01 09:19:20|580.4||580.5||580.5||580.4||0
1635758380000|2021-11-01 09:19:40|580.4||580.4||580.4||580.4||0
1635758390000|2021-11-01 09:19:50|||||||||462
1635758400000|2021-11-01 09:20:00|580.3|579.8|580|579.6|580.3|579.8|580|579.5|525
1635758410000|2021-11-01 09:20:10|580.2|579.8|580.2|579.8|580.2|579.8|580.2|579.8|559
1635758420000|2021-11-01 09:20:20|580.3||580.3||580.3||580.3||2722
1635758430000|2021-11-01 09:20:30|580.1|579.6|580.4|579.8|580.4|579.9|580|579.6|1599
1635758450000|2021-11-01 09:20:50|580.5|579.9|580.4|580|580.5|580.1|580.4|579.9|0
1635758460000|2021-11-01 09:21:00|580.6|580.2|580.6|580.1|580.6|580.2|580.6|580.1|679
1635758480000|2021-11-01 09:21:20|580.5|580.2|580.8|580.5|580.9|580.6|580.5|580.2|598
1635758490000|2021-11-01 09:21:30|580.7|580.4|580.7|580.4|580.7|580.4|580.6|580.4|0
1635758510000|2021-11-01 09:21:50|||||||||250
1635758520000|2021-11-01 09:22:00|580.6|580.3|580.9|580.6|580.9|580.6|580.4|580.1|603
1635758540000|2021-11-01 09:22:20|580.6|580.5|580.6|580.5|580.6|580.5|580.6|580.4|925
1635758550000|2021-11-01 09:22:30|580.7|580.4|580.5|580.3|580.7|580.5|580.3|579.9|3434
1635758560000|2021-11-01 09:22:40|580.6|580.4|580.6|580.3|580.9|580.5|580.6|580.3|607
1635758580000|2021-11-01 09:23:00|580.5|580.2|580.3|580.1|580.5|580.2|580.3|580.1|0
1635758590000|2021-11-01 09:23:10|580.4|580.2|580.5|580.3|580.7|580.4|580.4|580.2|0
1635758600000|2021-11-01 09:23:20|580.4|580.2|580.4|580.1|580.5|580.3|580.4|580.1|3533
1635758610000|2021-11-01 09:23:30|580.3|580|580.1|579.9|580.4|580|580.1|579.9|320
1635758620000|2021-11-01 09:23:40|580|579.8|579.7|579.4|580|579.9|579.7|579.4|1065
1635758630000|2021-11-01 09:23:50|579.8|579.3|579.7|579.5|579.8|579.6|579.7|579.3|5548
1635758650000|2021-11-01 09:24:10|579.8|579.6|580|579.8|580|579.9|579.5|579.3|2161
1635758660000|2021-11-01 09:24:20|579.9|579.7|579.7|579.5|579.9|579.7|579.7|579.5|404
1635758670000|2021-11-01 09:24:30|579.8|579.6|580.2|579.9|580.3|580|579.8|579.6|5855
1635758680000|2021-11-01 09:24:40|580.3|580|580.1|579.9|580.5|580.2|580|579.9|3481
1635758690000|2021-11-01 09:24:50|580.2||580.2||580.2||580.2||0
1635758700000|2021-11-01 09:25:00|580.3|580|580.4|580.3|580.4|580.3|580.3|580|0
1635758710000|2021-11-01 09:25:10|580.5||580.5||580.6||580.5||461
1635758730000|2021-11-01 09:25:30|580.4|580.2|580.5|580.3|580.5|580.3|580.4|580.2|0
1635758740000|2021-11-01 09:25:40|580.4||580.4||580.4||580.4||0
1635758750000|2021-11-01 09:25:50|580.3|580.2|580|579.9|580.5|580.2|580|579.9|4887
1635758760000|2021-11-01 09:26:00|579.9|579.8|580.3|580.2|580.4|580.2|579.9|579.7|5336
1635758770000|2021-11-01 09:26:10|580.5||580.4||580.5||580.4||0
1635758780000|2021-11-01 09:26:20|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.3|60
1635758800000|2021-11-01 09:26:40|580.5|580.2|580.4|580.2|580.5|580.2|580.3|580|114
1635758810000|2021-11-01 09:26:50|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.3|0
1635758830000|2021-11-01 09:27:10|580.5||580.6||580.6||580.5||0
1635758840000|2021-11-01 09:27:20|580.5|580.2|580.2|579.9|580.5|580.2|580.2|579.9|46
1635758850000|2021-11-01 09:27:30|580.3|580|580.3|580|580.3|580|580.3|580|0
1635758860000|2021-11-01 09:27:40|580.2|580.1|580.6|580.3|580.6|580.3|580.2|580.1|5000
1635758870000|2021-11-01 09:27:50|580.5|580.2|580.3|580.1|580.5|580.3|580.3|580.1|167
1635758890000|2021-11-01 09:28:10|580.2|579.9|580|579.8|580.2|580|580|579.7|1317
1635758900000|2021-11-01 09:28:20|580.1|579.9|580.2|579.9|580.2|579.9|580.1|579.8|347
1635758920000|2021-11-01 09:28:40|580.3|580|580.6|580.2|580.6|580.2|580.3|580|1406
1635758930000|2021-11-01 09:28:50|580.8|580.3|580.7|580.4|580.8|580.4|580.7|580.3|0
1635758940000|2021-11-01 09:29:00|580.6|580.3|580.3|580.1|580.6|580.3|580.3|580.1|49
1635758950000|2021-11-01 09:29:10||580||580||580||580|0
1635758960000|2021-11-01 09:29:20|580.2||580.3||580.3||580.2||0
1635758970000|2021-11-01 09:29:30|||||||||16
1635758980000|2021-11-01 09:29:40|580.2|580.3|580.3|580|580.4|580.3|580.2|580|7026
1635758990000|2021-11-01 09:29:50|580.6|580.1|580.5|580.3|580.6|580.5|580.4|580.1|8750
1635759000000|2021-11-01 09:30:00|580.6|580.4|581|580.6|581|580.6|580.6|580.4|2122
1635759030000|2021-11-01 09:30:30|580.9|580.7|581.1|580.9|581.1|580.9|580.9|580.7|1064
1635759040000|2021-11-01 09:30:40|581|580.8|580.8|580.4|581|580.9|580.6|580.4|1975
1635759050000|2021-11-01 09:30:50|580.7|580.3|580.6|580.3|580.7|580.3|580.6|580.3|0
1635759070000|2021-11-01 09:31:10|580.7|580.4|580.8|580.6|580.8|580.6|580.7|580.4|1971
1635759080000|2021-11-01 09:31:20||580.5||580.6||580.6||580.5|0
1635759100000|2021-11-01 09:31:40|580.7|580.5|580.6|580.3|580.7|580.6|580.6|580.3|339
1635759110000|2021-11-01 09:31:50|580.8|580.4|580.7|580.4|580.9|580.5|580.6|580.3|5200
1635759130000|2021-11-01 09:32:10|580.8|580.5|580.6|580.4|581|580.8|580.6|580.4|2538
1635759140000|2021-11-01 09:32:20|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.3|26
1635759150000|2021-11-01 09:32:30||580.4||580.3||580.4||580.3|206
1635759170000|2021-11-01 09:32:50|580.5|580.2|580.2|579.8|580.5|580.2|580.1|579.8|4112
1635759180000|2021-11-01 09:33:00|580.1|579.7|580.1|579.8|580.1|579.8|579.9|579.6|400
1635759190000|2021-11-01 09:33:10|580.2|579.9|580.4|580.1|580.6|580.1|580.2|579.9|787
1635759210000|2021-11-01 09:33:30||580.2||580.2||580.2||580.2|400
1635759220000|2021-11-01 09:33:40|580.3|580.1|580.2|579.9|580.3|580.1|580.2|579.9|0
1635759230000|2021-11-01 09:33:50|580.1|579.8|580.1|579.9|580.1|579.9|580.1|579.8|300
1635759240000|2021-11-01 09:34:00|580|579.8|580|579.7|580|579.8|580|579.7|0
1635759250000|2021-11-01 09:34:10|580.1|579.8|580.2|579.9|580.2|580|580.1|579.7|0
1635759260000|2021-11-01 09:34:20|580.3|580|580.4|580.1|580.4|580.2|580.3|580|200
1635759270000|2021-11-01 09:34:30|580.5|580.2|580.5|580.2|580.5|580.3|580.5|580.2|1000
1635759280000|2021-11-01 09:34:40|580.4|580.1|580.4|580.1|580.4|580.2|580.3|580|0
1635759290000|2021-11-01 09:34:50|580.3|580|580.2|579.9|580.3|580|580.2|579.9|250
1635759300000|2021-11-01 09:35:00|580.1|579.8|580.2|580|580.2|580|580.1|579.8|4902
1635759310000|2021-11-01 09:35:10|580.3|580.1|580.5|580.2|580.7|580.4|580.3|580.1|1973
1635759320000|2021-11-01 09:35:20|580.4|580.1|580.1|579.8|580.4|580.1|580.1|579.8|99
1635759330000|2021-11-01 09:35:30|580|579.7|579.9|579.7|580|579.7|579.9|579.7|0
1635759340000|2021-11-01 09:35:40|579.8|579.6|579.6|579.3|579.8|579.6|579.4|579.3|3539
1635759360000|2021-11-01 09:36:00|579.5|579.4|579.8|579.6|579.8|579.6|579.4|579.3|3263
1635759370000|2021-11-01 09:36:10|580|579.7|580.8|580.5|580.8|580.5|580|579.7|7617
1635759380000|2021-11-01 09:36:20|580.7|580.4|580.7|580.4|580.7|580.4|580.5|580.3|282
1635759390000|2021-11-01 09:36:30|580.8|580.5|580.9|580.6|581|580.6|580.8|580.5|0
1635759400000|2021-11-01 09:36:40|581|580.5|581.2|580.9|581.3|581|580.9|580.5|87
1635759410000|2021-11-01 09:36:50|581.5|581|581.6|581.3|581.6|581.4|581.5|581|10309
1635759420000|2021-11-01 09:37:00|581.8|581.4|582|581.7|582|581.7|581.8|581.4|2644
1635759430000|2021-11-01 09:37:10|581.9|581.8|582.1|581.8|582.2|582|581.9|581.7|13278
1635759440000|2021-11-01 09:37:20|582.2|581.9|582|581.7|582.2|581.9|582|581.7|0
1635759450000|2021-11-01 09:37:30|582.1|581.8|582|581.8|582.1|581.8|581.8|581.7|3769
1635759460000|2021-11-01 09:37:40|582.1||582.1||582.1||582.1||0
1635759470000|2021-11-01 09:37:50|581.6|581.5|581.9|581.5|582.1|581.7|581.6|581.4|16069
1635759480000|2021-11-01 09:38:00|581.8|581.4|581.4|581.2|581.8|581.4|581.4|581.2|800
1635759490000|2021-11-01 09:38:10|581.5|581.3|582.4|582.1|582.5|582.1|581.5|581.3|3741
1635759500000|2021-11-01 09:38:20|582.3|581.9|581.8|581.5|582.3|581.9|581.6|581.4|15005
1635759510000|2021-11-01 09:38:30|581.7|581.3|581.5|581.3|581.7|581.3|581.5|581.3|0
1635759520000|2021-11-01 09:38:40|581.2|581.1|581.3|581|581.4|581.3|581.2|581|8806
1635759550000|2021-11-01 09:39:10|581.4|581.1|581.5|581.2|581.5|581.2|581.4|581.1|917
1635759560000|2021-11-01 09:39:20||581.3||581.3||581.3||581.3|0
1635759570000|2021-11-01 09:39:30|581.6|581.4|581.9|581.7|582|581.8|581.6|581.4|2422
1635759580000|2021-11-01 09:39:40|582|581.8|581.5|581.2|582|581.8|581.5|581.2|3864
1635759590000|2021-11-01 09:39:50|581.4|581.1|580.6|580.3|581.4|581.1|580.5|580.2|7892
1635759600000|2021-11-01 09:40:00|580.5|580.2|580.6|580.3|580.6|580.4|580.5|580.2|150
1635759610000|2021-11-01 09:40:10|580.5|580.2|580.5|580.3|580.5|580.3|580.4|580.2|2
1635759620000|2021-11-01 09:40:20|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|0
1635759630000|2021-11-01 09:40:30|580.5||580.6||580.6||580.5||1366
1635759650000|2021-11-01 09:40:50|580.5|580.3|580.5|580.2|580.6|580.4|580.4|580.2|50
1635759660000|2021-11-01 09:41:00|580.6|580.3|580.6|580.2|580.6|580.5|580.5|580.2|313
1635759670000|2021-11-01 09:41:10|580.5||580.4||580.5||580.4||0
1635759680000|2021-11-01 09:41:20|580.3|580.1|580.2|579.9|580.3|580.1|580.2|579.9|525
1635759690000|2021-11-01 09:41:30|580.1|579.8|579.8|579.6|580.1|579.8|579.8|579.5|3
1635759700000|2021-11-01 09:41:40|579.7|579.5|579.7|579.5|579.7|579.5|579.7|579.4|50
1635759710000|2021-11-01 09:41:50|579.8|579.6|579.8|579.5|579.8|579.6|579.8|579.5|814
1635759720000|2021-11-01 09:42:00|579.9|579.6|580|579.8|580|579.8|579.9|579.6|2112
1635759730000|2021-11-01 09:42:10|579.9|579.7|580|579.7|580|579.7|579.9|579.7|0
1635759740000|2021-11-01 09:42:20|579.9|579.6|580|579.8|580|579.8|579.8|579.5|2
1635759750000|2021-11-01 09:42:30|579.9|579.7|579.9|579.6|579.9|579.8|579.9|579.6|132
1635759760000|2021-11-01 09:42:40|579.8|579.5|579.8|579.5|579.8|579.6|579.8|579.5|0
1635759770000|2021-11-01 09:42:50|579.7|579.4|579.7|579.4|579.7|579.4|579.7|579.4|0
1635759780000|2021-11-01 09:43:00|579.6||579.6||579.6||579.6||0
1635759790000|2021-11-01 09:43:10|579.5|579.3|579.2|578.9|579.5|579.3|579.1|578.8|4967
1635759800000|2021-11-01 09:43:20|579.1|578.8|578.9|578.6|579.1|578.8|578.9|578.6|1128
1635759810000|2021-11-01 09:43:30|578.8|578.5|578.5|578.3|578.8|578.5|578.5|578.3|0
1635759830000|2021-11-01 09:43:50|578.4|578.2|578.4|578|578.4|578.2|578.4|578|2000
1635759840000|2021-11-01 09:44:00|578.3|578.1|578.3|578|578.4|578.1|578.3|578|0
1635759850000|2021-11-01 09:44:10|578.4|578.1|578.5|578.2|578.6|578.3|578.4|578.1|710
1635759860000|2021-11-01 09:44:20|578.4|578.1|578.3|578|578.4|578.2|578.3|578|0
1635759870000|2021-11-01 09:44:30|578.2||578.2||578.2||578.2||0
1635759880000|2021-11-01 09:44:40|578.3|578.1|578.3|578|578.4|578.1|578.3|578|0
1635759890000|2021-11-01 09:44:50|578.2|577.9|577.9|577.6|578.2|577.9|577.8|577.6|2870
1635759900000|2021-11-01 09:45:00|577.8|577.7|578|577.7|578|577.7|577.8|577.6|4
1635759920000|2021-11-01 09:45:20|578.1|577.8|578.1|577.8|578.1|577.8|578.1|577.8|0
1635759930000|2021-11-01 09:45:30|578||578||578.1||578||0
1635759940000|2021-11-01 09:45:40|577.9|577.7|578|577.7|578.3|578.2|577.9|577.6|15230
1635759950000|2021-11-01 09:45:50|577.9|577.6|577.9|577.6|577.9|577.6|577.9|577.6|0
1635759960000|2021-11-01 09:46:00|578|577.7|578.1|577.8|578.1|577.9|578|577.7|2326
1635759970000|2021-11-01 09:46:10|578|577.7|577.7|577.4|578|577.7|577.7|577.3|503
1635759980000|2021-11-01 09:46:20|577.6|577.5|577.6|577.4|577.7|577.5|577.6|577.4|4750
1635760000000|2021-11-01 09:46:40|577.7|577.5|577.6|577.4|577.7|577.6|577.6|577.4|1197
1635760010000|2021-11-01 09:46:50|577.5|577.3|577.5|577.2|577.5|577.3|577.3|577.1|14
1635760020000|2021-11-01 09:47:00|577.4|577.1|577.4|577|577.5|577.2|577.3|577|1127
1635760030000|2021-11-01 09:47:10|577.5|577.4|577.4|577|577.5|577.4|577.3|577|16386
1635760040000|2021-11-01 09:47:20||577.1||577.2||577.2||577.1|0
1635760050000|2021-11-01 09:47:30|577.5|577.3|577.5|577.3|577.5|577.3|577.5|577.3|200
1635760060000|2021-11-01 09:47:40|577.4|577.2|577.4|577.1|577.4|577.2|577.4|577.1|0
1635760070000|2021-11-01 09:47:50|577.3|577|577.1|576.8|577.4|577|577.1|576.7|2
1635760080000|2021-11-01 09:48:00|577.2|577|577.3|577.1|577.3|577.2|577.2|576.8|1610
1635760090000|2021-11-01 09:48:10|577.4|577.2|577.3|577|577.5|577.3|577.3|577|1998
1635760100000|2021-11-01 09:48:20|577.2||577.3||577.3||577.2||50
1635760130000|2021-11-01 09:48:50|577.2|576.9|577|576.7|577.2|576.9|577|576.5|810
1635760140000|2021-11-01 09:49:00|576.9|576.6|576.9|576.6|576.9|576.6|576.9|576.6|1000
1635760150000|2021-11-01 09:49:10|577|576.7|577.1|576.7|577.3|577|577|576.7|1649
1635760160000|2021-11-01 09:49:20|577|576.8|577.4|577|577.4|577|577|576.8|491
1635760170000|2021-11-01 09:49:30|577.5|577.1|577.5|577.2|577.5|577.2|577.5|577.1|0
1635760180000|2021-11-01 09:49:40||577.1||577.2||577.2||577.1|0
1635760190000|2021-11-01 09:49:50|577.4|577.1|577.1|577|577.4|577.1|577.1|576.8|260
1635760200000|2021-11-01 09:50:00|577.2|576.9|577.2|577|577.3|577.1|577.1|576.9|32
1635760210000|2021-11-01 09:50:10|577.1|576.9|577.1|576.8|577.1|576.9|577.1|576.7|3
1635760220000|2021-11-01 09:50:20|577.2||577.3||577.3||577.2||0
1635760230000|2021-11-01 09:50:30|577.4|576.9|577.5|577.2|577.5|577.3|577.4|576.9|1116
1635760240000|2021-11-01 09:50:40|577.4|577.1|577.2|576.8|577.4|577.2|577.1|576.8|537
1635760250000|2021-11-01 09:50:50|577.3|576.9|577.4|577|577.4|577|577.3|576.9|0
1635760260000|2021-11-01 09:51:00|577.5||577.4||577.5||577.4||0
1635760270000|2021-11-01 09:51:10|577.5|577.6|577.7|577.4|577.7|577.6|577.5|577.2|9251
1635760280000|2021-11-01 09:51:20||577.3||577.4||577.4||577.3|0
1635760290000|2021-11-01 09:51:30||577.5||577.5||577.5||577.5|0
1635760300000|2021-11-01 09:51:40||577.4||577.5||577.5||577.4|0
1635760320000|2021-11-01 09:52:00|577.8|577.6|578.3|577.9|578.4|577.9|577.8|577.6|1840
1635760330000|2021-11-01 09:52:10|578.4|578|578.4|578|578.6|578.1|578.2|577.9|292
1635760340000|2021-11-01 09:52:20|578.3|577.9|578.1|577.8|578.3|578|578.1|577.8|6
1635760350000|2021-11-01 09:52:30|578.2|577.9|578.1|577.7|578.2|577.9|578.1|577.7|0
1635760360000|2021-11-01 09:52:40|578|577.8|578|577.7|578|577.8|578|577.7|0
1635760370000|2021-11-01 09:52:50|577.9|577.6|577.8|577.4|577.9|577.6|577.7|577.3|2000
1635760380000|2021-11-01 09:53:00|577.7|577.3|577|576.7|577.7|577.3|577|576.7|2270
1635760390000|2021-11-01 09:53:10|577.2|576.8|577.3|577|577.3|577|577.2|576.8|392
1635760400000|2021-11-01 09:53:20|577.4|576.9|577.1|576.7|577.4|576.9|577.1|576.7|0
1635760410000|2021-11-01 09:53:30||576.8||576.8||576.8||576.8|0
1635760420000|2021-11-01 09:53:40|577|577|577.5|577.2|577.5|577.3|577|577|856
1635760430000|2021-11-01 09:53:50|577.6|577.3|577.3|577.2|577.7|577.3|577.3|577|7679
1635760440000|2021-11-01 09:54:00|577.2|577|577.2|577|577.2|577.2|577.2|577|4
1635760450000|2021-11-01 09:54:10|577.3||577.3||577.3||577.3||0
1635760470000|2021-11-01 09:54:30||577.1||577||577.1||577|0
1635760480000|2021-11-01 09:54:40|577.2|577.1|577.3|577.1|577.3|577.1|577.2|577|974
1635760500000|2021-11-01 09:55:00|577.4|577|577.8|577.5|577.8|577.5|577.4|577|3621
1635760510000|2021-11-01 09:55:10|577.9|577.6|578|577.7|578.1|577.7|577.9|577.6|333
1635760520000|2021-11-01 09:55:20|577.9|577.6|577.9|577.6|577.9|577.6|577.7|577.3|0
1635760540000|2021-11-01 09:55:40|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.5|0
1635760550000|2021-11-01 09:55:50|577.7|577.4|577.5|577.2|577.7|577.4|577.5|577.2|9144
1635760560000|2021-11-01 09:56:00|577.6|577.3|578|577.6|578.1|577.8|577.6|577.3|2679
1635760570000|2021-11-01 09:56:10|578.1|577.7|578.1|577.7|578.1|577.7|578.1|577.7|0
1635760580000|2021-11-01 09:56:20|578|577.8|578.2|577.8|578.3|577.8|578|577.8|0
1635760590000|2021-11-01 09:56:30|578.1|577.9|578.7|578.3|578.8|578.3|578.1|577.9|3239
1635760610000|2021-11-01 09:56:50|578.6|578.4|578.8|578.4|578.8|578.5|578.5|578.3|240
1635760620000|2021-11-01 09:57:00|578.7|578.3|578.6|578.1|578.7|578.4|578.5|578.1|318
1635760630000|2021-11-01 09:57:10|578.7||578.7||578.7||578.7||0
1635760640000|2021-11-01 09:57:20|578.6|578.2|578.9|578.6|578.9|578.6|578.4|578.1|4159
1635760650000|2021-11-01 09:57:30|578.8|578.7|578.9|578.7|578.9|578.7|578.8|578.6|1578
1635760660000|2021-11-01 09:57:40|578.8|578.6|578.5|578.3|578.8|578.6|578.5|578.3|102
1635760670000|2021-11-01 09:57:50|578.4|578.2|578.1|577.8|578.4|578.2|578.1|577.8|1000
1635760680000|2021-11-01 09:58:00|578|577.7|578.1|577.8|578.2|577.8|578|577.7|0
1635760690000|2021-11-01 09:58:10|578.2|577.9|578.2|577.8|578.2|578|578.1|577.7|780
1635760700000|2021-11-01 09:58:20|578.3|577.9|578.8|578.3|578.9|578.3|578.3|577.9|2058
1635760710000|2021-11-01 09:58:30|578.9|578.6|579.1|578.8|579.2|579|578.9|578.6|8695
1635760720000|2021-11-01 09:58:40|579|578.7|578.4|578|579|578.7|578.3|578|10005
1635760730000|2021-11-01 09:58:50|578.5|578.1|578.5|578.1|578.6|578.4|578.5|578.1|3572
1635760740000|2021-11-01 09:59:00||578.2||578.1||578.2||578.1|0
1635760750000|2021-11-01 09:59:10|578.4|578.2|578.6|578.2|578.7|578.4|578.3|578.1|1770
1635760760000|2021-11-01 09:59:20|578.7|578.3|578.9|578.5|578.9|578.6|578.7|578.3|2002
1635760770000|2021-11-01 09:59:30|578.8||578.7||578.8||578.7||0
1635760780000|2021-11-01 09:59:40|578.6|578.3|578.5|578.2|578.6|578.3|578.5|578.2|3
1635760790000|2021-11-01 09:59:50|578.6|578.1|578.9|578.5|578.9|578.6|578.5|578|4151
1635760800000|2021-11-01 10:00:00|579|578.6|579.2|578.9|579.2|578.9|579|578.6|302
1635760810000|2021-11-01 10:00:10|579.3|579|579.7|579.5|579.8|579.5|579.3|579|37351
1635760820000|2021-11-01 10:00:20|579.6|579.4|579.6|579.5|579.6|579.5|579.6|579.3|727
1635760830000|2021-11-01 10:00:30|579.4|579.3|579.3|579|579.4|579.3|579.3|579|632
1635760840000|2021-11-01 10:00:40|579.4|579.1|579.4|579.2|579.7|579.3|579.4|579.1|1081
1635760850000|2021-11-01 10:00:50|579.6|579.3|579.6|579.3|579.7|579.4|579.5|579.3|4000
1635760860000|2021-11-01 10:01:00|579.7|579.4|579.8|579.4|579.9|579.4|579.7|579.4|0
1635760870000|2021-11-01 10:01:10|579.7|579.3|579.6|579.3|579.7|579.3|579.5|579.2|0
1635760880000|2021-11-01 10:01:20|||||||||10
1635760900000|2021-11-01 10:01:40|579.5|579.4|579.4|579.2|579.5|579.5|579.4|579.1|2
1635760910000|2021-11-01 10:01:50|579.3|579.1|579.2|579|579.3|579.1|579.2|579|177
1635760920000|2021-11-01 10:02:00|579.3|578.9|579.4|579.2|579.4|579.3|579.3|578.9|1461
1635760930000|2021-11-01 10:02:10|579.5|579.3|579.5|579.3|579.5|579.4|579.5|579.3|3283
1635760940000|2021-11-01 10:02:20|579.4|579.4|579.4|579.3|579.5|579.4|579.4|579.1|14197
1635760960000|2021-11-01 10:02:40|579.5|579.4|579.7|579.4|579.7|579.5|579.5|579.4|3039
1635760970000|2021-11-01 10:02:50|579.6|579.3|579.9|579.5|580|579.6|579.4|579.1|4406
1635760980000|2021-11-01 10:03:00|580|579.6|580.3|579.9|580.3|579.9|580|579.6|1144
1635760990000|2021-11-01 10:03:10|580.2|579.8|580.1|579.7|580.3|580.1|580|579.7|3944
1635761000000|2021-11-01 10:03:20|580|579.8|580.1|579.9|580.1|579.9|580|579.8|938
1635761020000|2021-11-01 10:03:40|580|579.8|580.1|579.7|580.1|579.8|579.9|579.6|0
1635761030000|2021-11-01 10:03:50|580.2|579.8|580.3|580.1|580.3|580.1|580.2|579.8|140
1635761040000|2021-11-01 10:04:00|580.2|579.9|580.4|580.1|580.6|580.4|580.2|579.9|2537
1635761050000|2021-11-01 10:04:10|580.5|580|580.5|580.2|580.5|580.2|580.4|580|0
1635761060000|2021-11-01 10:04:20||580.3||580.3||580.3||580.3|0
1635761070000|2021-11-01 10:04:30|580.6|580.4|580.8|580.4|580.8|580.6|580.4|580.1|6500
1635761080000|2021-11-01 10:04:40|580.9|580.3|580.5|580.2|580.9|580.3|580.5|580.2|0
1635761090000|2021-11-01 10:04:50|580.2|580.1|580.4|580.2|580.5|580.2|580.2|580.1|15000
1635761100000|2021-11-01 10:05:00|580.3|580|579.3|579.1|580.3|580.1|579.2|579.1|15824
1635761110000|2021-11-01 10:05:10|579.2|579|579.3|579|579.4|579.1|579.1|578.8|2010
1635761120000|2021-11-01 10:05:20|579.4|579.1|579.8|579.4|580.4|579.9|579.4|579.1|4093
1635761130000|2021-11-01 10:05:30|579.7|579.5|579.7|579.4|579.9|579.6|579.6|579.2|2616
1635761140000|2021-11-01 10:05:40|579.6|579.3|579.4|579.1|579.6|579.3|579.4|579.1|0
1635761150000|2021-11-01 10:05:50|579.5|579|579.4|579.1|579.5|579.2|579.4|579|0
1635761160000|2021-11-01 10:06:00|579.3|579|579.4|579.2|579.4|579.2|579.3|579|300
1635761170000|2021-11-01 10:06:10|579.6|579.3|579.5|579|579.6|579.4|579.2|579|10362
1635761180000|2021-11-01 10:06:20|579.4|578.9|579.4|579.1|579.4|579.2|579.2|578.9|1875
1635761190000|2021-11-01 10:06:30||579.2||579.2||579.2||579.1|0
1635761200000|2021-11-01 10:06:40|579.5|579.3|579.6|579.4|579.6|579.4|579.5|579.3|1966
1635761210000|2021-11-01 10:06:50|579.3|579.2|579.2|579|579.6|579.3|579.2|579|7078
1635761220000|2021-11-01 10:07:00|579.1|578.9|579.7|579.5|579.7|579.5|579.1|578.9|1742
1635761230000|2021-11-01 10:07:10|579.8|579.6|579.8|579.5|580|579.7|579.8|579.5|1358
1635761240000|2021-11-01 10:07:20|579.9|579.6|580.2|579.8|580.2|579.9|579.9|579.6|6106
1635761250000|2021-11-01 10:07:30|579.8|579.7|579.9|579.6|580.1|579.8|579.8|579.5|25401
1635761260000|2021-11-01 10:07:40|579.8|579.5|580.2|579.8|580.2|580|579.8|579.5|2555
1635761280000|2021-11-01 10:08:00|580.3|579.9|580.4|580|580.5|580.1|580.3|579.9|0
1635761300000|2021-11-01 10:08:20|580.5|580.1|580.5|580.2|580.8|580.5|580.5|580.1|3
1635761310000|2021-11-01 10:08:30|580.6||580.4||580.6||580.4||0
1635761320000|2021-11-01 10:08:40|580.5|580.1|580|579.6|580.5|580.2|580|579.6|10000
1635761330000|2021-11-01 10:08:50|580.1|579.7|580.4|580.1|580.4|580.1|580.1|579.7|3675
1635761340000|2021-11-01 10:09:00|580.5|580|580.8|580.6|580.8|580.6|580.5|580|2532
1635761350000|2021-11-01 10:09:10|580.9|580.7|580.7|580.4|580.9|580.7|580.6|580.3|362
1635761360000|2021-11-01 10:09:20|580.6|580.3|580.6|580.3|580.7|580.3|580.6|580.3|500
1635761370000|2021-11-01 10:09:30||580.2||580.2||580.2||580.1|0
1635761380000|2021-11-01 10:09:40|580.4|580.1|580.3|580|580.4|580.1|580.3|580|0
1635761390000|2021-11-01 10:09:50|580.4|580.1|580.5|580.3|580.5|580.4|580.3|579.9|1170
1635761400000|2021-11-01 10:10:00|580.4|580.2|580.3|580.1|580.4|580.2|580.3|580.1|0
1635761410000|2021-11-01 10:10:10|580.4|580.2|580.4|580.2|580.4|580.2|580.4|580.2|0
1635761420000|2021-11-01 10:10:20|580.5|580.3|580.7|580.4|580.7|580.5|580.5|580.3|620
1635761430000|2021-11-01 10:10:30||580.5||580.4||580.5||580.4|0
1635761440000|2021-11-01 10:10:40|580.6|580.3|580.6|580.3|580.7|580.4|580.6|580.3|50
1635761450000|2021-11-01 10:10:50|580.7|580.4|580.7|580.5|580.7|580.5|580.7|580.4|0
1635761460000|2021-11-01 10:11:00||580.4||580.5||580.5||580.4|0
1635761470000|2021-11-01 10:11:10||580.4||580.4||580.4||580.4|0
1635761480000|2021-11-01 10:11:20|580.6|580.3|580.7|580.4|580.7|580.5|580.6|580.3|1000
1635761490000|2021-11-01 10:11:30||580.5||580.5||580.6||580.5|1514
1635761500000|2021-11-01 10:11:40|580.6|580.4|580.6|580.4|580.7|580.4|580.6|580.3|0
1635761510000|2021-11-01 10:11:50|580.7|580.5|580.7|580.4|580.7|580.6|580.7|580.4|2208
1635761520000|2021-11-01 10:12:00|580.6|580.5|580.7|580.4|580.7|580.5|580.6|580.4|0
1635761530000|2021-11-01 10:12:10|580.6|580.3|580.4|580.1|580.6|580.3|580.4|580.1|0
1635761540000|2021-11-01 10:12:20|580.5|580|580.6|580.4|580.6|580.4|580.4|580|744
1635761550000|2021-11-01 10:12:30|580.7|580.5|580.2|579.8|580.9|580.7|580.2|579.8|23702
1635761560000|2021-11-01 10:12:40|580.3|579.9|580.1|580|580.4|580.1|580.1|579.9|3137
1635761570000|2021-11-01 10:12:50|580.2|580.1|580|579.7|580.3|580.1|580|579.6|233
1635761580000|2021-11-01 10:13:00||579.8||579.7||579.8||579.7|0
1635761590000|2021-11-01 10:13:10|579.9|579.6|580|579.8|580|579.8|579.8|579.5|2439
1635761600000|2021-11-01 10:13:20|580.1|579.9|580|579.7|580.1|580|580|579.7|4378
1635761610000|2021-11-01 10:13:30|579.9|579.6|580|579.7|580|579.9|579.9|579.6|1499
1635761620000|2021-11-01 10:13:40|580.1|579.8|579.6|579.2|580.2|579.9|579.6|579.2|829
1635761630000|2021-11-01 10:13:50|579.5|579.1|579.5|579.2|579.7|579.3|579.5|579.1|0
1635761640000|2021-11-01 10:14:00|579.6|579.3|579.9|579.7|579.9|579.7|579.6|579.3|2117
1635761650000|2021-11-01 10:14:10|579.8|579.8|579.8|579.5|580.1|579.8|579.8|579.5|51
1635761660000|2021-11-01 10:14:20|579.7|579.4|579.6|579.4|579.7|579.4|579.6|579.4|0
1635761670000|2021-11-01 10:14:30|579.5|579.3|579.5|579.3|579.5|579.3|579.5|579.2|0
1635761680000|2021-11-01 10:14:40|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|0
1635761690000|2021-11-01 10:14:50|579.3|579|579.3|579|579.4|579|579.3|579|0
1635761720000|2021-11-01 10:15:20|579.2|578.9|579.1|578.8|579.2|578.9|579.1|578.8|0
1635761730000|2021-11-01 10:15:30|579.2|578.9|579.3|579.1|579.3|579.1|579.2|578.9|1236
1635761740000|2021-11-01 10:15:40|579.5|579|579.2|578.9|579.5|579.4|579.1|578.9|11205
1635761750000|2021-11-01 10:15:50|579.3|579.2|579.5|579.2|579.6|579.2|579.2|578.8|3130
1635761760000|2021-11-01 10:16:00||579.1||579.2||579.2||579.1|0
1635761780000|2021-11-01 10:16:20|579.4||579.4||579.4||579.4||0
1635761790000|2021-11-01 10:16:30|579.6|579.3|579.7|579.4|579.7|579.4|579.6|579.3|911
1635761800000|2021-11-01 10:16:40|579.6||579.6||579.6||579.6||0
1635761810000|2021-11-01 10:16:50|579.7|579.3|579.4|579|579.7|579.3|579.4|579|213
1635761820000|2021-11-01 10:17:00|579.5|579.1|579.6|579.1|579.6|579.1|579.5|579.1|0
1635761830000|2021-11-01 10:17:10|579.7|579.3|579.7|579.3|579.7|579.3|579.7|579.3|0
1635761840000|2021-11-01 10:17:20|579.6||579.6||579.6||579.6||0
1635761850000|2021-11-01 10:17:30|579.7|579.4|580.6|580.3|580.7|580.3|579.7|579.4|4874
1635761860000|2021-11-01 10:17:40|580.5|580.2|580.5|580.1|580.5|580.2|580.4|580|55
1635761870000|2021-11-01 10:17:50|580.6|580.2|580.7|580.3|580.7|580.4|580.5|580.1|1003
1635761880000|2021-11-01 10:18:00||580.4||580.4||580.4||580.3|0
1635761890000|2021-11-01 10:18:10|580.8|580.5|581.1|580.8|581.1|580.8|580.8|580.5|0
1635761900000|2021-11-01 10:18:20|581.2|581|581.3|581|581.3|581.1|581.1|580.8|5200
1635761910000|2021-11-01 10:18:30|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|0
1635761920000|2021-11-01 10:18:40|581|580.8|581|580.7|581.2|581|580.9|580.7|1000
1635761940000|2021-11-01 10:19:00|581.1|580.8|581.3|580.9|581.3|580.9|581.1|580.8|250
1635761950000|2021-11-01 10:19:10|581.1|581|581.3|581|581.3|581|581.1|581|292
1635761960000|2021-11-01 10:19:20|581.2|581.1|581.2|580.9|581.2|581.1|581.2|580.8|0
1635761980000|2021-11-01 10:19:40|581.3|581|581.3|581|581.3|581|581.3|581|0
1635761990000|2021-11-01 10:19:50||581.1||581||581.1||581|1235
1635762000000|2021-11-01 10:20:00|581.2|580.9|581.2|581|581.3|581|581.1|580.8|268
1635762010000|2021-11-01 10:20:10|581.3|581.1|581.8|581.4|581.8|581.4|581.3|581.1|99
1635762020000|2021-11-01 10:20:20|581.9|581.5|581.8|581.6|582|581.6|581.8|581.5|0
1635762030000|2021-11-01 10:20:30|581.9|581.7|582|581.8|582|581.8|581.9|581.6|2121
1635762050000|2021-11-01 10:20:50|581.9|581.6|581.5|581.2|581.9|581.6|581.5|581.2|1405
1635762060000|2021-11-01 10:21:00|581.6|581.3|581.7|581.5|581.7|581.5|581.5|581.3|1158
1635762070000|2021-11-01 10:21:10|581.8|581.6|582|581.6|582|581.6|581.7|581.4|1392
1635762090000|2021-11-01 10:21:30|582.1|581.7|581.9|581.6|582.3|582|581.9|581.6|3551
1635762100000|2021-11-01 10:21:40|582|581.7|582.2|581.8|582.2|581.8|581.9|581.7|668
1635762110000|2021-11-01 10:21:50|582.1|581.7|582|581.7|582.1|581.7|582|581.7|0
1635762120000|2021-11-01 10:22:00|582.1||582||582.1||581.9||0
1635762130000|2021-11-01 10:22:10|581.9|581.6|581.8|581.5|582|581.7|581.7|581.4|222
1635762140000|2021-11-01 10:22:20|581.7|581.4|581.3|581|581.7|581.4|581.3|581|0
1635762150000|2021-11-01 10:22:30|581.2|580.9|581|580.7|581.3|580.9|581|580.6|0
1635762160000|2021-11-01 10:22:40|581.1|580.8|581.4|581.1|581.4|581.2|581.1|580.8|698
1635762170000|2021-11-01 10:22:50|581.3|581|581.2|580.9|581.3|581|581.2|580.9|0
1635762180000|2021-11-01 10:23:00|581.1|580.8|580.9|580.7|581.1|580.8|580.9|580.7|0
1635762190000|2021-11-01 10:23:10||580.6||580.6||580.6||580.5|0
1635762200000|2021-11-01 10:23:20|581||581.1||581.1||581||0
1635762210000|2021-11-01 10:23:30|581|580.7|581|580.7|581|580.7|581|580.7|0
1635762220000|2021-11-01 10:23:40|581.1|580.8|580.9|580.7|581.1|580.8|580.9|580.7|0
1635762230000|2021-11-01 10:23:50|580.8|580.6|580.7|580.4|580.8|580.6|580.7|580.3|0
1635762260000|2021-11-01 10:24:20|580.6|580.3|580.5|580.1|580.6|580.3|580.5|580|65
1635762270000|2021-11-01 10:24:30|580.4|580|580.4|580|580.4|580|580.4|580|0
1635762280000|2021-11-01 10:24:40||580.1||580.1||580.1||580|0
1635762290000|2021-11-01 10:24:50|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1635762300000|2021-11-01 10:25:00|580.4|580.3|580.4|580.2|580.5|580.3|580.4|580.2|73
1635762310000|2021-11-01 10:25:10|580.3|580.1|580.3|580|580.5|580.1|580.3|579.9|57
1635762320000|2021-11-01 10:25:20|580.2|579.9|580.1|579.9|580.2|579.9|580.1|579.9|1700
1635762330000|2021-11-01 10:25:30|580.2|580.1|580.2|580|580.3|580.1|580.1|579.9|1791
1635762340000|2021-11-01 10:25:40|580.1|579.9|580.1|579.7|580.1|579.9|580.1|579.7|2
1635762360000|2021-11-01 10:26:00|579.7|579.6|579.8|579.6|579.9|579.6|579.7|579.5|2070
1635762370000|2021-11-01 10:26:10|579.9|579.7|579.8|579.6|580|579.8|579.8|579.6|5429
1635762400000|2021-11-01 10:26:40|579.7|579.5|579.7|579.4|579.7|579.5|579.6|579.3|5815
1635762420000|2021-11-01 10:27:00|579.6|579.3|579.6|579.3|579.6|579.3|579.6|579.2|0
1635762430000|2021-11-01 10:27:10|579.5|579.2|579.5|579.2|579.6|579.3|579.5|579.1|75
1635762450000|2021-11-01 10:27:30|579.4|579.3|579.4|579.1|579.5|579.3|579.4|579|203
1635762460000|2021-11-01 10:27:40||579.2||579.2||579.2||579.2|0
1635762470000|2021-11-01 10:27:50|579.3|579.1|579.3|579|579.3|579.1|579.3|579|3
1635762490000|2021-11-01 10:28:10||579.1||579.1||579.1||579.1|0
1635762510000|2021-11-01 10:28:30|579.2|579|579|578.7|579.2|579|579|578.6|1878
1635762520000|2021-11-01 10:28:40|578.9|578.6|578.8|578.5|578.9|578.7|578.8|578.5|107
1635762530000|2021-11-01 10:28:50|578.9|578.4|578.9|578.5|579|578.6|578.9|578.4|850
1635762540000|2021-11-01 10:29:00|579|578.6|579.9|579.5|580|579.5|579|578.6|5777
1635762550000|2021-11-01 10:29:10|579.8|579.6|579.7|579.3|579.9|579.6|579.7|579.3|0
1635762560000|2021-11-01 10:29:20|579.6|579.5|579.7|579.1|579.7|579.5|579.5|579.1|2
1635762570000|2021-11-01 10:29:30|||||||||5
1635762580000|2021-11-01 10:29:40|579.8|579.2|579.8|579.3|579.8|579.3|579.8|579.2|0
1635762590000|2021-11-01 10:29:50||579.4||579.5||579.5||579.4|0
1635762600000|2021-11-01 10:30:00|579.9|579.6|580|579.7|580|579.7|579.9|579.5|0
1635762610000|2021-11-01 10:30:10|580.1|579.8|580.2|579.9|580.2|579.9|580.1|579.8|400
1635762630000|2021-11-01 10:30:30|580.1|579.8|580.1|579.8|580.1|579.8|580|579.7|0
1635762640000|2021-11-01 10:30:40||579.7||579.8||579.8||579.7|0
1635762650000|2021-11-01 10:30:50|580.2|579.9|580.2|579.9|580.2|579.9|580.1|579.9|0
1635762660000|2021-11-01 10:31:00|580.3|580|580.7|580.3|580.8|580.3|580.3|580|4033
1635762670000|2021-11-01 10:31:10|580.8|580.4|580.8|580.5|580.8|580.5|580.8|580.4|0
1635762700000|2021-11-01 10:31:40|580.9|580.6|581|580.8|581|580.8|580.9|580.6|0
1635762710000|2021-11-01 10:31:50|580.9|580.7|580.9|580.6|580.9|580.7|580.8|580.5|2244
1635762720000|2021-11-01 10:32:00|581|580.7|581|580.8|581|580.8|581|580.7|1376
1635762730000|2021-11-01 10:32:10|581.1|580.9|581.5|581.1|581.6|581.2|581.1|580.9|668
1635762740000|2021-11-01 10:32:20|581.4|581.2|581.4|581.2|581.4|581.2|581.4|581.2|0
1635762750000|2021-11-01 10:32:30|581.3|581.1|581.3|581|581.3|581.1|581.3|581|3
1635762760000|2021-11-01 10:32:40|581.4|581.1|581.5|581.1|581.5|581.1|581.4|581|200
1635762770000|2021-11-01 10:32:50||581.2||581.1||581.2||581.1|0
1635762780000|2021-11-01 10:33:00||581.2||581.2||581.2||581.2|0
1635762790000|2021-11-01 10:33:10|581.4|581.1|581.4|581.1|581.4|581.1|581.2|580.9|60
1635762800000|2021-11-01 10:33:20|581.3|581|581.3|581.1|581.3|581.1|581.3|581|0
1635762810000|2021-11-01 10:33:30|581.4||581.4||581.4||581.4||0
1635762820000|2021-11-01 10:33:40|581.3||581.3||581.3||581.3||0
1635762830000|2021-11-01 10:33:50|581.4||581.4||581.4||581.4||0
1635762850000|2021-11-01 10:34:10|581.5|581.2|581.9|581.4|582|581.5|581.5|581.2|0
1635762860000|2021-11-01 10:34:20|581.8||581.7||581.8||581.7||0
1635762890000|2021-11-01 10:34:50|581.6|581.5|581.5|581.3|581.6|581.5|581.5|581.2|515
1635762910000|2021-11-01 10:35:10|581.4|581.2|581.3|581.1|581.4|581.2|581.3|581.1|102
1635762930000|2021-11-01 10:35:30|581.4|581.2|581.7|581.4|581.7|581.4|581.4|581.2|1821
1635762950000|2021-11-01 10:35:50|581.6|581.3|581.5|581.3|581.7|581.4|581.5|581.2|0
1635762970000|2021-11-01 10:36:10|581.4|581.2|581.5|581.3|581.5|581.3|581.4|581.1|5
1635762980000|2021-11-01 10:36:20|581.4|581.2|581.5|581.3|581.5|581.3|581.4|581.2|2
1635762990000|2021-11-01 10:36:30|581.4||581.4||581.4||581.4||0
1635763000000|2021-11-01 10:36:40||581.2||581.1||581.2||581.1|55
1635763010000|2021-11-01 10:36:50|581.3|581.2|581.3|581.2|581.4|581.2|581.2|581.1|974
1635763020000|2021-11-01 10:37:00|581.2|581.1|581.1|580.9|581.3|581.1|581.1|580.8|332
1635763030000|2021-11-01 10:37:10|581.2|581|581.1|580.9|581.3|581|581.1|580.9|500
1635763040000|2021-11-01 10:37:20|581|580.8|581|580.7|581|580.8|580.7|580.5|444
1635763050000|2021-11-01 10:37:30|580.9||580.9||580.9||580.9||100
1635763060000|2021-11-01 10:37:40|580.8|580.6|580.5|580.3|580.8|580.6|580.4|580.2|3638
1635763070000|2021-11-01 10:37:50|580.7|580.4|580.7|580.4|580.7|580.5|580.7|580.4|1985
1635763080000|2021-11-01 10:38:00|580.8|580.5|581.2|580.8|581.2|580.8|580.8|580.5|1285
1635763090000|2021-11-01 10:38:10|581.3|580.9|581.3|581|581.3|581|581.3|580.9|0
1635763100000|2021-11-01 10:38:20|581.4|580.9|581|580.8|581.4|580.9|581|580.8|0
1635763110000|2021-11-01 10:38:30|581.1|580.7|581|580.6|581.1|580.7|580.9|580.6|0
1635763120000|2021-11-01 10:38:40|580.9|580.7|581|580.7|581|580.7|580.9|580.7|0
1635763130000|2021-11-01 10:38:50|581.1|580.8|581.2|580.9|581.3|581|581.1|580.8|645
1635763140000|2021-11-01 10:39:00|581.1|581|581.2|581|581.2|581|581.1|581|0
1635763150000|2021-11-01 10:39:10|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581|0
1635763160000|2021-11-01 10:39:20|581.5|581.2|581.5|581.1|581.6|581.2|581.5|581.1|0
1635763170000|2021-11-01 10:39:30|581.4||581.4||581.4||581.4||0
1635763180000|2021-11-01 10:39:40||581.2||581.1||581.2||581.1|0
1635763190000|2021-11-01 10:39:50|581.3|581|581.2|581|581.3|581|581.2|581|0
1635763200000|2021-11-01 10:40:00|581.1|580.9|581.1|580.8|581.2|580.9|581|580.7|342
1635763210000|2021-11-01 10:40:10||580.9||580.8||580.9||580.8|0
1635763220000|2021-11-01 10:40:20||580.9||580.9||581||580.9|1178
1635763240000|2021-11-01 10:40:40||580.8||580.8||580.8||580.8|0
1635763260000|2021-11-01 10:41:00|581|580.7|581|580.7|581.1|580.7|581|580.6|0
1635763270000|2021-11-01 10:41:10|580.9|580.6|580.7|580.4|580.9|580.6|580.6|580.4|2174
1635763280000|2021-11-01 10:41:20|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.1|2800
1635763290000|2021-11-01 10:41:30||580.3||580.3||580.3||580.2|38
1635763300000|2021-11-01 10:41:40||580.4||580.2||580.4||580.2|0
1635763310000|2021-11-01 10:41:50|580.4|580.4|580.4|580.1|580.4|580.4|580.4|580.1|2
1635763330000|2021-11-01 10:42:10|580.5|580.2|580.7|580.3|580.7|580.5|580.5|580.2|762
1635763340000|2021-11-01 10:42:20|580.6|580.4|580.7|580.3|580.8|580.6|580.6|580.3|297
1635763350000|2021-11-01 10:42:30||580.4||580.5||580.5||580.4|0
1635763360000|2021-11-01 10:42:40|580.6|580.4|580.3|580.1|580.6|580.4|580.3|580.1|92
1635763370000|2021-11-01 10:42:50|580.4|580.2|580.6|580.3|580.6|580.3|580.4|580.2|364
1635763390000|2021-11-01 10:43:10|580.5|580.2|580.4|580.1|580.5|580.2|580.2|580|1206
1635763400000|2021-11-01 10:43:20|580.5|580.2|580.4|580.2|580.5|580.2|580.4|580.2|0
1635763410000|2021-11-01 10:43:30|580.5|580.3|580.5|580.2|580.5|580.3|580.4|580.2|1389
1635763420000|2021-11-01 10:43:40|580.6|580.1|580.4|580.2|580.6|580.2|580.4|580.1|0
1635763430000|2021-11-01 10:43:50|580.3|580.1|579.8|579.5|580.3|580.1|579.8|579.5|7393
1635763440000|2021-11-01 10:44:00||579.4||579.5||579.5||579.4|0
1635763450000|2021-11-01 10:44:10|579.7|579.4|579.7|579.4|579.7|579.4|579.7|579.4|0
1635763470000|2021-11-01 10:44:30|579.8|579.5|579.8|579.5|579.8|579.6|579.8|579.5|0
1635763480000|2021-11-01 10:44:40||579.6||579.5||579.6||579.5|0
1635763490000|2021-11-01 10:44:50|579.7||579.7||579.7||579.7||0
1635763500000|2021-11-01 10:45:00|579.6|579.4|579.5|579.3|579.6|579.4|579.4|579.3|1243
1635763510000|2021-11-01 10:45:10|579.4|579.2|579.5|579.3|579.5|579.4|579.3|579.1|664
1635763520000|2021-11-01 10:45:20|579.6|579.4|579.7|579.5|579.7|579.5|579.6|579.4|2724
1635763530000|2021-11-01 10:45:30||579.4||579.4||579.4||579.4|0
1635763540000|2021-11-01 10:45:40|579.8|579.5|579.8|579.6|579.8|579.6|579.8|579.5|0
1635763550000|2021-11-01 10:45:50|579.9|579.7|580.1|579.8|580.1|579.8|579.8|579.6|2274
1635763560000|2021-11-01 10:46:00|580||580||580||580||0
1635763570000|2021-11-01 10:46:10|580.1|579.9|580.2|579.9|580.2|579.9|580|579.9|289
1635763580000|2021-11-01 10:46:20|580.1|580|580.4|580.2|580.7|580.2|580.1|579.9|5143
1635763590000|2021-11-01 10:46:30|580.5|580.3|580.4|580.2|580.5|580.3|580.3|580.2|3459
1635763600000|2021-11-01 10:46:40|580.3|580|580|579.7|580.3|580|579.9|579.6|1625
1635763610000|2021-11-01 10:46:50|580.1|579.8|580|579.8|580.1|579.8|580|579.8|0
1635763620000|2021-11-01 10:47:00|579.9|579.9|579.9|579.6|579.9|579.9|579.9|579.6|426
1635763630000|2021-11-01 10:47:10|579.8|579.8|579.8|579.6|579.8|579.8|579.8|579.6|8
1635763640000|2021-11-01 10:47:20|579.9|579.7|579.8|579.6|579.9|579.8|579.8|579.6|1241
1635763650000|2021-11-01 10:47:30|579.9|579.7|580.2|580|580.2|580|579.9|579.7|511
1635763660000|2021-11-01 10:47:40|580.3|580.2|580.2|580|580.4|580.2|580.2|580|2558
1635763670000|2021-11-01 10:47:50|580.1|579.9|579.8|579.6|580.2|579.9|579.8|579.6|1098
1635763680000|2021-11-01 10:48:00|579.9|579.7|580|579.7|580|579.7|579.9|579.7|200
1635763690000|2021-11-01 10:48:10|579.9|579.6|579.9|579.6|579.9|579.6|579.9|579.6|0
1635763700000|2021-11-01 10:48:20|579.8||579.9||579.9||579.8||0
1635763710000|2021-11-01 10:48:30|579.8|579.4|579.5|579.2|579.8|579.6|579.4|579.2|15540
1635763720000|2021-11-01 10:48:40|579.6|579.3|579.3|579.1|579.6|579.3|579.3|579.1|1000
1635763730000|2021-11-01 10:48:50|579.4|579.2|579.7|579.4|579.7|579.5|579.4|579.2|1457
1635763740000|2021-11-01 10:49:00|579.6||579.6||579.6||579.6||0
1635763750000|2021-11-01 10:49:10|579.7||579.7||579.7||579.7||0
1635763760000|2021-11-01 10:49:20|579.6||579.7||579.7||579.6||0
1635763770000|2021-11-01 10:49:30|579.6||579.7||579.7||579.6||0
1635763790000|2021-11-01 10:49:50||579.5||579.5||579.5||579.5|0
1635763800000|2021-11-01 10:50:00|579.6|579.4|579.5|579.2|579.7|579.4|579.5|579.2|249
1635763840000|2021-11-01 10:50:40|579.6|579.3|579.7|579.4|579.7|579.4|579.5|579.3|302
1635763850000|2021-11-01 10:50:50||579.5||579.4||579.5||579.4|30
1635763860000|2021-11-01 10:51:00|579.8|579.5|579.8|579.5|579.8|579.5|579.8|579.5|1178
1635763880000|2021-11-01 10:51:20|579.7||579.7||579.7||579.7||0
1635763890000|2021-11-01 10:51:30|579.8|579.6|579.9|579.7|579.9|579.7|579.7|579.6|789
1635763900000|2021-11-01 10:51:40|580|579.8|580.4|580.1|580.5|580.1|580|579.7|1000
1635763910000|2021-11-01 10:51:50|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1635763920000|2021-11-01 10:52:00|580.6|580.3|580.9|580.6|580.9|580.6|580.6|580.3|0
1635763930000|2021-11-01 10:52:10||580.7||580.7||580.7||580.7|230
1635763940000|2021-11-01 10:52:20|580.8|580.6|580.5|580.2|580.8|580.6|580.5|580.2|230
1635763950000|2021-11-01 10:52:30|580.6|580.3|580.5|580.3|580.6|580.3|580.5|580.3|0
1635763970000|2021-11-01 10:52:50|580.6|580.4|580.8|580.5|580.8|580.5|580.6|580.4|290
1635763980000|2021-11-01 10:53:00|580.9|580.6|580.9|580.6|580.9|580.6|580.8|580.6|649
1635763990000|2021-11-01 10:53:10|580.8|580.5|580.9|580.6|580.9|580.6|580.8|580.5|0
1635764000000|2021-11-01 10:53:20|580.8||580.8||580.8||580.8||0
1635764050000|2021-11-01 10:54:10||580.7||580.7||580.7||580.7|0
1635764060000|2021-11-01 10:54:20|580.9|580.8|580.9|580.8|581|580.8|580.9|580.8|390
1635764070000|2021-11-01 10:54:30|581|580.9|580.9|580.8|581|580.9|580.9|580.8|2333
1635764080000|2021-11-01 10:54:40|580.8|580.7|580.8|580.5|580.8|580.7|580.7|580.4|195
1635764100000|2021-11-01 10:55:00|580.7|580.6|580.7|580.4|580.8|580.6|580.7|580.4|75
1635764110000|2021-11-01 10:55:10||580.5||580.5||580.5||580.5|0
1635764120000|2021-11-01 10:55:20|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|1344
1635764130000|2021-11-01 10:55:30|580.4|580.1|580.3|580|580.4|580.1|580.2|580|2400
1635764140000|2021-11-01 10:55:40|580.2|580.1|580.3|580|580.3|580.1|580.2|580|26
1635764150000|2021-11-01 10:55:50||580.1||580.1||580.1||580|0
1635764160000|2021-11-01 10:56:00|580.4|580.2|580.6|580.4|580.6|580.4|580.4|580.2|2443
1635764170000|2021-11-01 10:56:10|580.5|580.3|580.4|580|580.5|580.3|580.4|580|4
1635764190000|2021-11-01 10:56:30|580.3|579.9|580|579.8|580.3|579.9|580|579.7|411
1635764200000|2021-11-01 10:56:40|580.1|579.9|580.2|579.9|580.3|580|580.1|579.9|300
1635764220000|2021-11-01 10:57:00|580.3|580|580.3|580.1|580.3|580.2|580.2|579.9|430
1635764230000|2021-11-01 10:57:10||580||580||580||580|0
1635764240000|2021-11-01 10:57:20||580.1||580.1||580.1||580.1|10
1635764250000|2021-11-01 10:57:30|580.2|580|580|579.7|580.2|580|579.9|579.7|880
1635764260000|2021-11-01 10:57:40|579.9||580||580||579.9||0
1635764290000|2021-11-01 10:58:10|579.9|579.8|580|579.8|580|579.8|579.9|579.8|0
1635764300000|2021-11-01 10:58:20||579.9||579.9||579.9||579.8|0
1635764320000|2021-11-01 10:58:40|579.9|579.8|579.9|579.7|579.9|579.8|579.9|579.7|4
1635764340000|2021-11-01 10:59:00|579.8|579.6|579.7|579.5|579.8|579.6|579.7|579.5|874
1635764360000|2021-11-01 10:59:20|579.8|579.6|579.8|579.6|579.8|579.6|579.8|579.6|847
1635764370000|2021-11-01 10:59:30||579.5||579.5||579.6||579.5|0
1635764380000|2021-11-01 10:59:40||579.6||579.6||579.6||579.6|0
1635764390000|2021-11-01 10:59:50|579.9|579.5|579.8|579.5|579.9|579.5|579.8|579.5|750
1635764400000|2021-11-01 11:00:00||579.6||579.6||579.6||579.6|0
1635764420000|2021-11-01 11:00:20|579.9|579.7|580|579.9|580|579.9|579.9|579.7|506
1635764430000|2021-11-01 11:00:30|580.1|580|580.3|580|580.3|580.1|580.1|579.9|229
1635764440000|2021-11-01 11:00:40|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580.1|0
1635764450000|2021-11-01 11:00:50||580.3||580.3||580.3||580.3|200
1635764460000|2021-11-01 11:01:00|580.6|580.4|581|580.8|581|580.8|580.6|580.4|1847
1635764470000|2021-11-01 11:01:10|581.1|580.9|581.1|580.9|581.2|580.9|581.1|580.9|25
1635764490000|2021-11-01 11:01:30|581.2|581|581.2|581.1|581.3|581.1|581.2|581|556
1635764500000|2021-11-01 11:01:40|581.1|581|581.5|581.2|581.5|581.3|581.1|580.9|2327
1635764510000|2021-11-01 11:01:50||581.3||581.3||581.3||581.3|0
1635764530000|2021-11-01 11:02:10|581.4|581.2|581.5|581.3|581.5|581.3|581.4|581.2|353
1635764540000|2021-11-01 11:02:20|581.6||581.6||581.6||581.6||0
1635764550000|2021-11-01 11:02:30|581.5|581.2|581.6|581.3|581.7|581.6|581.3|581.2|6219
1635764560000|2021-11-01 11:02:40|581.5|581.4|581.5|581.2|581.9|581.5|581.5|581.2|0
1635764570000|2021-11-01 11:02:50|581.4|581.1|581.3|580.9|581.4|581.1|581.3|580.9|1244
1635764590000|2021-11-01 11:03:10||581||581.1||581.1||581|0
1635764620000|2021-11-01 11:03:40|581.4|581.2|581.6|581.3|581.8|581.5|581.4|581.2|994
1635764630000|2021-11-01 11:03:50|581.7|581.5|581.7|581.5|581.9|581.5|581.7|581.5|0
1635764640000|2021-11-01 11:04:00|581.8|581.6|582|581.9|582.3|581.9|581.8|581.6|25009
1635764650000|2021-11-01 11:04:10|582.1|582|582.3|582|582.4|582|582.1|582|328
1635764660000|2021-11-01 11:04:20|582.4|581.9|582.3|582.1|582.4|582.1|582.3|581.9|0
1635764680000|2021-11-01 11:04:40|582|581.9|582.3|582.1|582.3|582.2|582|581.9|9319
1635764690000|2021-11-01 11:04:50||582||582.1||582.1||582|0
1635764710000|2021-11-01 11:05:10|582.4|582.2|582.6|582.4|582.8|582.4|582.4|582.2|217
1635764730000|2021-11-01 11:05:30|582.5||582.6||582.6||582.5||0
1635764740000|2021-11-01 11:05:40|582.7|582.5|582.7|582.4|582.8|582.5|582.5|582.3|3615
1635764750000|2021-11-01 11:05:50|582.6||582.5||582.6||582.5||1281
1635764760000|2021-11-01 11:06:00|582.6|582.5|582.7|582.5|582.8|582.6|582.6|582.5|1043
1635764770000|2021-11-01 11:06:10|582.8|582.4|582.7|582.4|582.8|582.4|582.6|582.4|1000
1635764780000|2021-11-01 11:06:20|582.8|582.5|582.8|582.5|582.8|582.5|582.7|582.4|0
1635764790000|2021-11-01 11:06:30|582.9|582.6|582.9|582.6|582.9|582.6|582.9|582.6|0
1635764800000|2021-11-01 11:06:40|583|582.7|583|582.7|583|582.7|583|582.7|2000
1635764820000|2021-11-01 11:07:00|583.1|582.8|582.9|582.8|583.3|582.9|582.9|582.7|48215
1635764830000|2021-11-01 11:07:10|583|582.9|583|582.8|583|582.9|583|582.8|540
1635764840000|2021-11-01 11:07:20|582.9||583||583||582.9||0
1635764870000|2021-11-01 11:07:50|583.1|582.9|583.1|583|583.2|583.1|583|582.8|2410
1635764880000|2021-11-01 11:08:00|583.2|583.1|583.3|583.1|583.3|583.1|583.2|583|1858
1635764900000|2021-11-01 11:08:20|583.4|583.2|583.3|583.1|583.4|583.2|583.3|583.1|6730
1635764910000|2021-11-01 11:08:30|583.5|583.4|583.4|583.1|583.5|583.4|583.4|583.1|5000
1635764920000|2021-11-01 11:08:40|583.5|583.2|583.5|583.2|583.5|583.2|583.5|583.2|4685
1635764930000|2021-11-01 11:08:50||583.3||583.3||583.3||583.2|30
1635764940000|2021-11-01 11:09:00|583.6|583.4|583.6|583.5|583.6|583.5|583.6|583.4|1927
1635764950000|2021-11-01 11:09:10|583.7||583.8||583.8||583.7||428
1635764960000|2021-11-01 11:09:20|583.7|583.4|583.2|583.1|583.7|583.4|583.2|583.1|15353
1635764980000|2021-11-01 11:09:40|583.1|583|583.2|583|583.2|583|583.1|582.8|1388
1635764990000|2021-11-01 11:09:50||583.1||583.1||583.1||583|0
1635765000000|2021-11-01 11:10:00|583.3|583.2|583.4|583.2|583.4|583.3|583.3|583.1|521
1635765010000|2021-11-01 11:10:10|583.3|583.1|582.8|582.5|583.3|583.1|582.6|582.5|11436
1635765020000|2021-11-01 11:10:20|582.9|582.6|582.9|582.6|582.9|582.6|582.9|582.6|0
1635765030000|2021-11-01 11:10:30|583|582.7|582.8|582.6|583.1|583|582.8|582.5|11781
1635765040000|2021-11-01 11:10:40|582.7|582.5|582.4|582|582.7|582.5|582.4|582|387
1635765050000|2021-11-01 11:10:50|582.5|582.1|582.6|582.2|582.7|582.4|582.4|582.1|1457
1635765060000|2021-11-01 11:11:00|582.5|582.3|582.7|582.4|582.7|582.5|582.4|582.2|1507
1635765070000|2021-11-01 11:11:10|582.6|582.3|582.8|582.6|582.8|582.6|582.6|582.3|1952
1635765080000|2021-11-01 11:11:20|582.9|582.7|582.9|582.6|583|582.7|582.9|582.5|2370
1635765090000|2021-11-01 11:11:30|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|0
1635765110000|2021-11-01 11:11:50|582.2|582.6|582.4|582.1|582.7|582.6|582.2|582|31479
1635765120000|2021-11-01 11:12:00|582.3|582.3|582.3|582.1|582.7|582.4|582|581.9|32032
1635765130000|2021-11-01 11:12:10|582.4|582.2|582.5|582.3|582.5|582.3|582.4|582.2|920
1635765150000|2021-11-01 11:12:30|582.6|582.4|582.6|582.3|582.7|582.5|582.5|582.3|1590
1635765160000|2021-11-01 11:12:40|582.5|582.2|582.5|582.2|582.5|582.3|582.3|582|2844
1635765170000|2021-11-01 11:12:50||582.3||582.3||582.3||582.3|0
1635765190000|2021-11-01 11:13:10|582.6|582.4|582.7|582.4|582.7|582.5|582.5|582.4|405
1635765200000|2021-11-01 11:13:20|582.6|582.3|582.6|582.3|582.6|582.3|582.5|582.3|0
1635765210000|2021-11-01 11:13:30|582.5|582.2|582.2|581.9|582.5|582.3|582.2|581.8|350
1635765220000|2021-11-01 11:13:40||581.8||581.8||581.8||581.7|0
1635765230000|2021-11-01 11:13:50|582.1|581.9|582.2|581.9|582.2|581.9|582.1|581.9|984
1635765240000|2021-11-01 11:14:00|582.1|581.8|582.1|581.8|582.3|581.8|582|581.8|0
1635765250000|2021-11-01 11:14:10|582.2|581.9|582.1|581.8|582.2|581.9|582.1|581.8|0
1635765270000|2021-11-01 11:14:30|582|581.7|581.9|581.7|582|581.7|581.9|581.7|0
1635765280000|2021-11-01 11:14:40|582|581.8|582.1|581.9|582.1|581.9|582|581.8|20
1635765290000|2021-11-01 11:14:50|582.2||582.2||582.2||582.2||297
1635765300000|2021-11-01 11:15:00||581.8||581.9||581.9||581.7|0
1635765310000|2021-11-01 11:15:10|582.1|582|581.9|581.7|582.1|582|581.9|581.7|1504
1635765320000|2021-11-01 11:15:20|582|581.8|582.3|582.1|582.5|582.3|582|581.8|4949
1635765330000|2021-11-01 11:15:30|||||||||500
1635765340000|2021-11-01 11:15:40|582.4||582.4||582.4||582.4||0
1635765360000|2021-11-01 11:16:00|582.5|582.2|582.6|582.4|582.7|582.4|582.5|582.2|551
1635765370000|2021-11-01 11:16:10|582.5|582.3|582.3|582|582.5|582.3|582.3|581.9|2802
1635765380000|2021-11-01 11:16:20|582.2|581.9|582.2|581.9|582.2|581.9|582.1|581.9|1300
1635765390000|2021-11-01 11:16:30|582.3|582|582.3|582|582.3|582|582.3|582|0
1635765410000|2021-11-01 11:16:50|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1635765420000|2021-11-01 11:17:00|582.3|582|582.3|582.1|582.3|582.2|582.2|582|21
1635765430000|2021-11-01 11:17:10|582.4||582.3||582.4||582.3||692
1635765440000|2021-11-01 11:17:20|582.2|582|582.3|582|582.3|582|582.2|581.9|314
1635765450000|2021-11-01 11:17:30|582.2|581.9|582.1|581.8|582.3|581.9|582.1|581.8|1188
1635765460000|2021-11-01 11:17:40|582||582||582.1||582||0
1635765470000|2021-11-01 11:17:50|581.9|581.7|581.7|581.4|581.9|581.7|581.7|581.4|2765
1635765480000|2021-11-01 11:18:00|581.6|581.3|581.6|581.4|581.7|581.4|581.6|581.2|0
1635765490000|2021-11-01 11:18:10|581.5|581.3|581.5|581.3|581.6|581.3|581.4|581.2|296
1635765500000|2021-11-01 11:18:20|581.4|581.2|581.6|581.5|581.6|581.5|581.4|581.2|36
1635765520000|2021-11-01 11:18:40|581.7|581.6|581.8|581.6|581.9|581.7|581.7|581.6|2270
1635765530000|2021-11-01 11:18:50|581.7|581.5|581.6|581.3|581.7|581.5|581.6|581.3|3
1635765560000|2021-11-01 11:19:20|581.7|581.4|582|581.7|582|581.8|581.7|581.4|6264
1635765570000|2021-11-01 11:19:30|581.8||582||582||581.8||276
1635765580000|2021-11-01 11:19:40|581.9|581.6|581.9|581.6|582|581.8|581.8|581.5|3812
1635765590000|2021-11-01 11:19:50|582|581.7|582.2|581.9|582.2|581.9|582|581.7|39272
1635765620000|2021-11-01 11:20:20|582.1|582|582.1|581.8|582.1|582|582.1|581.8|3
1635765630000|2021-11-01 11:20:30|582.2|581.9|582.3|582|582.3|582.1|582.1|581.9|526
1635765650000|2021-11-01 11:20:50|582.2|581.9|582.2|581.9|582.3|581.9|582.1|581.9|0
1635765660000|2021-11-01 11:21:00||582||582||582||581.9|0
1635765670000|2021-11-01 11:21:10|582.3|582.1|582.3|582|582.3|582.1|582.3|582|1581
1635765680000|2021-11-01 11:21:20|582.2|582.1|582.2|582|582.2|582.1|582.2|582|0
1635765690000|2021-11-01 11:21:30|582.3||582.3||582.3||582.3||0
1635765700000|2021-11-01 11:21:40|582.2|582.1|582.2|582|582.3|582.1|582.2|582|250
1635765710000|2021-11-01 11:21:50|582.1|582.1|582.2|582|582.2|582.1|582.1|582|563
1635765720000|2021-11-01 11:22:00|582.1|581.9|582|581.7|582.1|581.9|581.9|581.7|383
1635765740000|2021-11-01 11:22:20|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1635765760000|2021-11-01 11:22:40|581.8|581.5|582|581.7|582|581.7|581.8|581.5|0
1635765780000|2021-11-01 11:23:00|581.9||581.9||581.9||581.9||0
1635765790000|2021-11-01 11:23:10|581.8|581.6|581.5|581.2|581.8|581.6|581.3|581.1|67
1635765800000|2021-11-01 11:23:20|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1635765810000|2021-11-01 11:23:30|581.5|581.2|581.4|581.2|581.5|581.3|581.4|581.2|719
1635765820000|2021-11-01 11:23:40|581.5|581.3|581.5|581.3|581.5|581.4|581.5|581.3|334
1635765860000|2021-11-01 11:24:20||581.4||581.4||581.4||581.3|0
1635765880000|2021-11-01 11:24:40|581.6|581.5|581.6|581.4|581.6|581.5|581.6|581.4|923
1635765890000|2021-11-01 11:24:50|581.7|581.5|581.9|581.6|581.9|581.6|581.7|581.5|1276
1635765900000|2021-11-01 11:25:00|581.8|581.5|581.5|581.3|581.8|581.6|581.5|581.3|359
1635765910000|2021-11-01 11:25:10|581.7|581.4|581.7|581.4|581.7|581.4|581.6|581.4|4000
1635765930000|2021-11-01 11:25:30|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1635765940000|2021-11-01 11:25:40||581.4||581.4||581.4||581.4|0
1635765950000|2021-11-01 11:25:50|581.7|581.5|581.9|581.6|582|581.8|581.7|581.5|1069
1635765960000|2021-11-01 11:26:00|582|581.7|581.9|581.6|582|581.7|581.9|581.6|0
1635765970000|2021-11-01 11:26:10|582|581.7|582|581.7|582|581.7|582|581.7|0
1635765990000|2021-11-01 11:26:30|581.9||582||582||581.9||0
1635766000000|2021-11-01 11:26:40|581.9||582||582||581.9||0
1635766010000|2021-11-01 11:26:50|581.9|581.8|581.9|581.7|581.9|581.8|581.8|581.5|1563
1635766020000|2021-11-01 11:27:00|581.8|581.6|581.7|581.3|581.8|581.6|581.6|581.2|64
1635766030000|2021-11-01 11:27:10|581.6|581.2|581|580.7|581.6|581.2|581|580.7|1550
1635766040000|2021-11-01 11:27:20|580.9|580.6|580.8|580.5|580.9|580.6|580.7|580.5|0
1635766050000|2021-11-01 11:27:30|580.7||580.7||580.7||580.7||0
1635766070000|2021-11-01 11:27:50|580.6|580.4|580.5|580.2|580.6|580.5|580.5|580.2|2096
1635766080000|2021-11-01 11:28:00|580.4||580.4||580.5||580.4||2156
1635766090000|2021-11-01 11:28:10|580.3|580.1|580.2|580|580.3|580.1|580.2|580|326
1635766110000|2021-11-01 11:28:30|580.3|580.1|580.2|580|580.3|580.2|580.2|580|1638
1635766120000|2021-11-01 11:28:40|580.3|580.1|580.3|580|580.6|580.3|580.3|580|548
1635766130000|2021-11-01 11:28:50|580.2|579.9|580.3|580|580.3|580|580|579.7|2013
1635766140000|2021-11-01 11:29:00|580.4|580.1|580.6|580.3|580.6|580.4|580.4|580.1|1040
1635766150000|2021-11-01 11:29:10|580.5|580.4|580.6|580.4|580.6|580.4|580.5|580.3|400
1635766170000|2021-11-01 11:29:30|580.5|580.3|580.4|580.2|580.5|580.3|580.4|580.1|1840
1635766190000|2021-11-01 11:29:50|580.5|580.3|580.7|580.3|580.7|580.3|580.5|580.3|0
1635766200000|2021-11-01 11:30:00|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|0
1635766210000|2021-11-01 11:30:10|580.7|580.5|580.8|580.6|580.9|580.6|580.7|580.4|2425
1635766220000|2021-11-01 11:30:20|580.7|580.5|580.5|580.2|580.7|580.5|580.5|580.2|982
1635766230000|2021-11-01 11:30:30|||||||||190
1635766250000|2021-11-01 11:30:50|580.6|580.3|580.6|580.3|580.6|580.3|580.5|580.2|0
1635766260000|2021-11-01 11:31:00|580.5|580.2|580.4|580.1|580.5|580.3|580.3|580|363
1635766270000|2021-11-01 11:31:10|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1635766280000|2021-11-01 11:31:20|580.4|580.1|580.3|580|580.4|580.1|580.3|580|5
1635766320000|2021-11-01 11:32:00|580.2|579.9|580|579.7|580.2|579.9|579.9|579.6|375
1635766330000|2021-11-01 11:32:10|580.1|579.8|579.8|579.5|580.1|579.8|579.8|579.4|1000
1635766340000|2021-11-01 11:32:20|579.9||580||580||579.9||0
1635766350000|2021-11-01 11:32:30|579.9|579.7|579.5|579.3|579.9|579.7|579.5|579.2|1635
1635766360000|2021-11-01 11:32:40|579.6||579.5||579.6||579.5||0
1635766370000|2021-11-01 11:32:50|579.4|579.2|579.3|579|579.4|579.2|579.3|579|2
1635766380000|2021-11-01 11:33:00|579.2||579.2||579.3||579.2||0
1635766400000|2021-11-01 11:33:20|579.5|579.4|579.4|579.1|579.6|579.4|579.3|579|43964
1635766410000|2021-11-01 11:33:30|579.5|579.2|579.6|579.4|579.6|579.4|579.5|579.2|1165
1635766420000|2021-11-01 11:33:40|579.7|579.5|579.7|579.5|579.7|579.5|579.7|579.5|1579
1635766430000|2021-11-01 11:33:50|579.6|579.4|579.7|579.5|579.7|579.5|579.6|579.4|1581
1635766440000|2021-11-01 11:34:00|579.8|579.6|580.2|579.9|580.2|579.9|579.7|579.6|415
1635766450000|2021-11-01 11:34:10|580.1|579.8|580.1|579.8|580.1|579.8|580|579.8|0
1635766460000|2021-11-01 11:34:20||579.9||579.9||579.9||579.9|0
1635766470000|2021-11-01 11:34:30|580||580.1||580.1||580||0
1635766480000|2021-11-01 11:34:40|580.2|580|580.1|580|580.2|580|580.1|580|0
1635766490000|2021-11-01 11:34:50|580|579.9|580.3|580|580.3|580.1|580|579.9|756
1635766500000|2021-11-01 11:35:00|580.2|579.9|580|579.7|580.2|579.9|580|579.7|218
1635766510000|2021-11-01 11:35:10|580.1|579.8|580.2|579.9|580.2|580|580.1|579.7|525
1635766520000|2021-11-01 11:35:20|580.3|579.8|580.1|579.9|580.3|579.9|580.1|579.8|0
1635766530000|2021-11-01 11:35:30|580.2|580|580.2|579.9|580.2|580|580.2|579.9|0
1635766540000|2021-11-01 11:35:40|580.3|580|580.3|580.2|580.3|580.2|580.2|580|0
1635766550000|2021-11-01 11:35:50|580.4|580.3|580.4|580.1|580.7|580.4|580.3|580.1|7184
1635766560000|2021-11-01 11:36:00|580.3|580|580.3|580|580.3|580|580.1|579.8|0
1635766570000|2021-11-01 11:36:10|580.4|580.1|581|580.6|581|580.7|580.4|580.1|1278
1635766580000|2021-11-01 11:36:20|580.9||580.9||580.9||580.9||0
1635766590000|2021-11-01 11:36:30|580.8|580.5|580.8|580.4|580.8|580.5|580.6|580.4|0
1635766600000|2021-11-01 11:36:40|580.7|580.3|580.5|580.2|580.7|580.3|580.5|580.2|0
1635766610000|2021-11-01 11:36:50|580.6|580.3|580.7|580.4|580.7|580.5|580.5|580.2|789
1635766620000|2021-11-01 11:37:00|580.6||580.6||580.6||580.6||0
1635766630000|2021-11-01 11:37:10|580.5|580.5|580.6|580.3|580.6|580.5|580.5|580.3|3
1635766640000|2021-11-01 11:37:20|580.7|580.4|581.3|581.2|581.4|581.2|580.7|580.4|10769
1635766650000|2021-11-01 11:37:30||581.1||581.1||581.1||581.1|0
1635766660000|2021-11-01 11:37:40||581||581||581||581|0
1635766670000|2021-11-01 11:37:50|581.2|580.9|581.4|581.1|581.6|581.4|580.7|580.5|52464
1635766680000|2021-11-01 11:38:00|581.3|581.2|581.3|581|581.4|581.2|581.1|581|3143
1635766690000|2021-11-01 11:38:10|581.2|581.1|581.2|581.1|581.2|581.1|581.2|581.1|0
1635766700000|2021-11-01 11:38:20|581.1|581|581|580.7|581.1|581|580.8|580.6|1349
1635766710000|2021-11-01 11:38:30|580.9|580.8|580.9|580.6|580.9|580.8|580.9|580.6|0
1635766720000|2021-11-01 11:38:40|581|580.7|580.8|580.5|581.1|580.9|580.8|580.5|1623
1635766730000|2021-11-01 11:38:50|580.9|580.6|581|580.8|581|580.8|580.9|580.6|0
1635766740000|2021-11-01 11:39:00|581.1|580.9|581.5|581.2|581.6|581.2|581.1|580.9|794
1635766750000|2021-11-01 11:39:10|581.4|581.1|581.1|580.8|581.4|581.1|581.1|580.8|1298
1635766760000|2021-11-01 11:39:20|581.2||581.1||581.2||581.1||0
1635766770000|2021-11-01 11:39:30|581.2|580.9|581.5|581.2|581.5|581.2|581.2|580.9|1252
1635766800000|2021-11-01 11:40:00|581.4|581.1|581.3|581|581.4|581.1|581.1|580.8|1952
1635766810000|2021-11-01 11:40:10|581.2|580.9|581.1|580.8|581.2|581|581|580.7|2673
1635766820000|2021-11-01 11:40:20|581.2|580.9|581.2|581|581.2|581|581.2|580.8|0
1635766830000|2021-11-01 11:40:30|581.3|581.1|581.3|581|581.3|581.2|581.2|581|5346
1635766840000|2021-11-01 11:40:40|581.2||581.2||581.2||581.2||0
1635766860000|2021-11-01 11:41:00|581.1|580.9|582|581.8|582|581.8|580.9|580.7|2999
1635766870000|2021-11-01 11:41:10|581.9|581.6|581.8|581.6|582|581.6|581.8|581.5|913
1635766880000|2021-11-01 11:41:20|581.9|581.7|581.7|581.4|582|581.8|581.7|581.4|1051
1635766890000|2021-11-01 11:41:30|||||||||100
1635766900000|2021-11-01 11:41:40||581.5||581.5||581.5||581.5|0
1635766930000|2021-11-01 11:42:10|581.6|581.4|581.6|581.4|581.7|581.4|581.5|581.4|3
1635766940000|2021-11-01 11:42:20|581.5|581.3|581.5|581.4|581.5|581.4|581.4|581.1|2
1635766950000|2021-11-01 11:42:30|581.6|581.5|581.6|581.4|581.7|581.5|581.6|581.4|332
1635767000000|2021-11-01 11:43:20|581.5|581.3|581.6|581.4|581.6|581.4|581.5|581.3|150
1635767010000|2021-11-01 11:43:30|581.7|581.5|581.8|581.5|582|581.7|581.7|581.5|1762
1635767020000|2021-11-01 11:43:40|581.7|581.4|581.7|581.4|581.7|581.6|581.6|581.4|5
1635767030000|2021-11-01 11:43:50||581.5||581.4||581.5||581.4|500
1635767040000|2021-11-01 11:44:00|581.6|581.3|581.5|581.2|581.7|581.4|581.4|581.2|0
1635767050000|2021-11-01 11:44:10|581.4|581.3|581.5|581.2|581.6|581.4|581.4|581.2|1027
1635767070000|2021-11-01 11:44:30|581.4|581.1|581.3|581|581.4|581.1|581.3|581|0
1635767080000|2021-11-01 11:44:40|581.2|580.9|581|580.8|581.2|580.9|580.9|580.8|0
1635767110000|2021-11-01 11:45:10|581.1|580.9|581|580.8|581.1|580.9|581|580.8|1500
1635767120000|2021-11-01 11:45:20|581.1|580.9|581.6|581.3|581.7|581.3|581.1|580.9|412
1635767130000|2021-11-01 11:45:30|581.5|581.4|581.2|580.9|581.5|581.4|581.2|580.9|1656
1635767150000|2021-11-01 11:45:50|581.3|581|581.5|581.3|581.5|581.3|581.3|581|0
1635767160000|2021-11-01 11:46:00|581.6|581.2|581.3|581|581.6|581.2|581.3|581|2
1635767170000|2021-11-01 11:46:10|581.4|581.1|581.3|581|581.5|581.1|581.3|581|0
1635767180000|2021-11-01 11:46:20|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|0
1635767190000|2021-11-01 11:46:30|581.1|581|581|580.8|581.1|581|580.9|580.7|968
1635767200000|2021-11-01 11:46:40|580.9|580.7|581|580.7|581|580.7|580.8|580.7|1395
1635767210000|2021-11-01 11:46:50||580.8||580.7||580.8||580.7|0
1635767220000|2021-11-01 11:47:00||580.8||580.8||580.8||580.8|0
1635767230000|2021-11-01 11:47:10|581.1|580.9|581|580.7|581.3|581|581|580.7|837
1635767240000|2021-11-01 11:47:20|581.1|580.8|581.7|581.5|581.9|581.7|581.1|580.8|13524
1635767250000|2021-11-01 11:47:30|581.6|581.4|581.6|581.4|581.6|581.4|581.3|581.1|6023
1635767260000|2021-11-01 11:47:40|581.7|581.5|582|581.7|582|581.7|581.7|581.5|1318
1635767280000|2021-11-01 11:48:00|582.1|581.8|582.2|582|582.2|582|582.1|581.8|846
1635767300000|2021-11-01 11:48:20|582.1|581.9|581.8|581.6|582.1|581.9|581.7|581.6|13831
1635767310000|2021-11-01 11:48:30|581.7|581.8|581.9|581.7|581.9|581.8|581.7|581.6|13251
1635767320000|2021-11-01 11:48:40||581.8||581.7||581.8||581.7|0
1635767330000|2021-11-01 11:48:50|582|581.8|582.2|581.9|582.2|582|582|581.8|357
1635767350000|2021-11-01 11:49:10||582||581.9||582||581.9|0
1635767360000|2021-11-01 11:49:20|582.1|581.8|581.9|581.6|582.1|581.8|581.9|581.6|525
1635767380000|2021-11-01 11:49:40||581.7||581.7||581.7||581.7|0
1635767390000|2021-11-01 11:49:50|581.8|581.6|582|581.9|582.2|582|581.8|581.6|3096
1635767400000|2021-11-01 11:50:00|581.9|581.8|581.9|581.7|581.9|581.8|581.9|581.6|874
1635767410000|2021-11-01 11:50:10|581.8|581.6|581.8|581.6|581.9|581.6|581.7|581.6|496
1635767420000|2021-11-01 11:50:20|||||||||70
1635767430000|2021-11-01 11:50:30|581.7|581.7|582|581.8|582|581.8|581.7|581.7|2113
1635767450000|2021-11-01 11:50:50|582.1|581.9|582|581.9|582.1|582|582|581.8|190
1635767460000|2021-11-01 11:51:00|582.2||582.1||582.2||582.1||2000
1635767480000|2021-11-01 11:51:20|582.2|582|582.3|582|582.3|582.1|582.2|581.9|34
1635767490000|2021-11-01 11:51:30||582.1||582.1||582.1||582.1|500
1635767500000|2021-11-01 11:51:40|582.4|582.2|582.2|582|582.6|582.3|582.1|582|2814
1635767550000|2021-11-01 11:52:30|582.3|581.9|582|581.7|582.3|581.9|582|581.7|1575
1635767560000|2021-11-01 11:52:40|581.9|581.6|581.7|581.6|581.9|581.6|581.7|581.6|10428
1635767570000|2021-11-01 11:52:50|581.6|581.4|581.7|581.5|581.7|581.6|581.6|581.4|3533
1635767580000|2021-11-01 11:53:00|581.6|581.4|581.9|581.6|582|581.7|581.5|581.3|1820
1635767590000|2021-11-01 11:53:10|582|581.7|582|581.7|582|581.7|582|581.7|0
1635767600000|2021-11-01 11:53:20|581.9|581.6|581.9|581.7|581.9|581.7|581.8|581.6|0
1635767610000|2021-11-01 11:53:30|582|581.8|582.1|581.9|582.2|582|582|581.7|4017
1635767620000|2021-11-01 11:53:40|582|581.8|582|581.7|582|581.8|581.9|581.7|50
1635767630000|2021-11-01 11:53:50|582.1|582|582.2|582|582.2|582|582.1|582|1723
1635767640000|2021-11-01 11:54:00|582.1||582.1||582.1||582.1||16643
1635767670000|2021-11-01 11:54:30|||||||||300
1635767680000|2021-11-01 11:54:40|582.2|582.1|582.8|582.5|582.9|582.5|582.2|582|7467
1635767690000|2021-11-01 11:54:50|582.7|582.4|582.6|582.3|582.7|582.4|582.5|582.3|200
1635767700000|2021-11-01 11:55:00|582.5||582.5||582.5||582.4||0
1635767710000|2021-11-01 11:55:10|582.6|582.4|582.5|582.3|582.6|582.4|582.5|582.3|345
1635767720000|2021-11-01 11:55:20|582.4|582.2|582.2|582|582.5|582.2|582.2|582|214
1635767760000|2021-11-01 11:56:00|582.3|582.1|582.4|582.2|582.4|582.2|582.3|582.1|3222
1635767780000|2021-11-01 11:56:20|582.3|582.1|582.2|582|582.3|582.1|582.2|582|221
1635767790000|2021-11-01 11:56:30|582.3|582.1|582.3|582.1|582.4|582.1|582.3|582.1|0
1635767800000|2021-11-01 11:56:40||582||582.1||582.1||582|0
1635767810000|2021-11-01 11:56:50|582.4|582.2|582.4|582.2|582.4|582.3|582.4|582.2|124
1635767820000|2021-11-01 11:57:00|582.5|582.3|582.5|582.4|582.6|582.4|582.4|582.3|766
1635767830000|2021-11-01 11:57:10|582.4|582.3|582.3|582.1|582.4|582.3|582.3|582.1|440
1635767840000|2021-11-01 11:57:20|582.4||582.3||582.4||582.3||0
1635767850000|2021-11-01 11:57:30|582.4|582.2|582.4|582.3|582.4|582.3|582.3|582.2|2933
1635767860000|2021-11-01 11:57:40|582.5||582.4||582.5||582.4||1568
1635767880000|2021-11-01 11:58:00|582.5|582.4|582|581.7|582.5|582.4|582|581.7|7694
1635767890000|2021-11-01 11:58:10|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|0
1635767900000|2021-11-01 11:58:20|582|581.7|581.9|581.6|582|581.7|581.9|581.6|0
1635767920000|2021-11-01 11:58:40|581.8|581.5|581.6|581.4|581.9|581.5|581.6|581.4|2049
1635767940000|2021-11-01 11:59:00||581.3||581.3||581.3||581.3|0
1635767950000|2021-11-01 11:59:10|581.7|581.4|581.7|581.4|581.7|581.5|581.6|581.4|1760
1635767960000|2021-11-01 11:59:20|581.6|581.3|581.6|581.4|581.6|581.4|581.5|581.3|0
1635767970000|2021-11-01 11:59:30||581.5||581.4||581.5||581.4|0
1635767980000|2021-11-01 11:59:40|581.5|581.3|581.2|581|581.5|581.3|581.2|580.9|1153
1635767990000|2021-11-01 11:59:50|581.3|581.1|581.6|581.4|581.7|581.4|581.3|581.1|2104
1635768000000|2021-11-01 12:00:00|581.5|581.3|581.4|581.2|581.5|581.3|581.4|581.2|1957
1635768130000|2021-11-01 12:02:10|581.7|581.4|581.9|581.6|582|581.9|581.5|581.2|3736
1635768140000|2021-11-01 12:02:20||581.5||581.5||581.5||581.5|0
1635768150000|2021-11-01 12:02:30|582|581.6|582.1|581.9|582.1|581.9|582|581.6|0
1635768160000|2021-11-01 12:02:40|582.2|581.8|581.8|581.7|582.2|581.8|581.8|581.5|1912
1635768170000|2021-11-01 12:02:50||581.6||581.6||581.6||581.6|0
1635768180000|2021-11-01 12:03:00||581.7||581.7||581.7||581.7|0
1635768190000|2021-11-01 12:03:10|581.9|581.8|581.8|581.4|582.1|581.8|581.8|581.4|926
1635768210000|2021-11-01 12:03:30||581.5||581.5||581.5||581.5|85
1635768220000|2021-11-01 12:03:40|581.9|581.6|581.9|581.7|582|581.8|581.9|581.6|1038
1635768230000|2021-11-01 12:03:50|581.8|581.6|581.8|581.7|581.8|581.7|581.7|581.4|241
1635768240000|2021-11-01 12:04:00|581.9|581.6|582|581.7|582|581.7|581.9|581.6|350
1635768250000|2021-11-01 12:04:10|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1635768260000|2021-11-01 12:04:20|581.8||581.8||581.8||581.8||10
1635768270000|2021-11-01 12:04:30||581.5||581.5||581.5||581.5|0
1635768280000|2021-11-01 12:04:40|581.7|581.4|581.7|581.4|581.7|581.4|581.7|581.4|0
1635768290000|2021-11-01 12:04:50|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.6|0
1635768300000|2021-11-01 12:05:00|581.7|581.5|581.5|581.2|581.7|581.5|581.5|581.2|653
1635768310000|2021-11-01 12:05:10||581.3||581.2||581.3||581.2|0
1635768320000|2021-11-01 12:05:20|581.4|581.1|581.2|581|581.4|581.1|581.2|581|1138
1635768330000|2021-11-01 12:05:30|581.3|581.1|581.5|581.2|581.5|581.3|581.3|581.1|2384
1635768340000|2021-11-01 12:05:40|581.4|581.1|581.2|581|581.4|581.1|581.2|581|0
1635768360000|2021-11-01 12:06:00|581.1||581.1||581.1||581.1||252
1635768370000|2021-11-01 12:06:10|581.2||581.2||581.2||581.2||0
1635768380000|2021-11-01 12:06:20|581.3|581.1|581.3|581.1|581.3|581.1|581.3|581.1|0
1635768390000|2021-11-01 12:06:30||581||581||581||581|0
1635768400000|2021-11-01 12:06:40|581.1||581.1||581.1||581.1||0
1635768410000|2021-11-01 12:06:50|581.2|581.1|581.3|581|581.3|581.1|581.2|581|343
1635768420000|2021-11-01 12:07:00|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1635768430000|2021-11-01 12:07:10|581.3|581|581.2|581|581.3|581|581.2|581|0
1635768450000|2021-11-01 12:07:30|581|580.9|580.8|580.5|581.1|580.9|580.7|580.4|10261
1635768460000|2021-11-01 12:07:40|580.7|580.4|580.8|580.4|580.8|580.5|580.7|580.3|0
1635768490000|2021-11-01 12:08:10|580.9|580.5|580.9|580.6|581.1|580.7|580.9|580.5|2547
1635768520000|2021-11-01 12:08:40|581|580.7|581.2|580.9|581.5|581.3|581|580.7|7016
1635768530000|2021-11-01 12:08:50|581.1|580.8|581.1|580.8|581.1|580.9|581|580.7|0
1635768540000|2021-11-01 12:09:00||580.9||580.9||580.9||580.8|0
1635768550000|2021-11-01 12:09:10|581|580.8|581.2|580.9|581.3|581.1|581|580.7|377
1635768560000|2021-11-01 12:09:20||581||581||581||581|0
1635768570000|2021-11-01 12:09:30|581.3|581.1|581.4|581|581.5|581.1|581.3|581|0
1635768580000|2021-11-01 12:09:40|581.5|581.1|581.4|581|581.5|581.2|581.4|581|0
1635768590000|2021-11-01 12:09:50|581.5||581.5||581.5||581.5||0
1635768600000|2021-11-01 12:10:00|581.3||581.3||581.3||581.3||0
1635768610000|2021-11-01 12:10:10|581.2|580.9|581.2|580.9|581.3|581|581.2|580.8|0
1635768620000|2021-11-01 12:10:20||581||581||581||581|0
1635768650000|2021-11-01 12:10:50|581.1|580.9|580.9|580.7|581.1|580.9|580.9|580.7|1670
1635768660000|2021-11-01 12:11:00|581|581.1|581.1|580.8|581.2|581.1|580.9|580.7|41423
1635768670000|2021-11-01 12:11:10|581|580.7|580.8|580.5|581|580.7|580.7|580.5|0
1635768690000|2021-11-01 12:11:30|580.7|580.6|580.7|580.5|580.8|580.6|580.7|580.5|1366
1635768710000|2021-11-01 12:11:50|580.8|580.6|580.8|580.5|580.8|580.6|580.8|580.5|101
1635768730000|2021-11-01 12:12:10|580.7||580.7||580.7||580.7||0
1635768750000|2021-11-01 12:12:30|580.6|580.4|580.6|580.3|580.6|580.4|580.5|580.1|1938
1635768770000|2021-11-01 12:12:50|580.5|580.2|580.5|580.3|580.5|580.3|580.4|580.2|1000
1635768780000|2021-11-01 12:13:00|580.6|580.5|580.8|580.5|580.8|580.6|580.6|580.5|5162
1635768800000|2021-11-01 12:13:20|580.9|580.6|581|580.7|581|580.7|580.8|580.6|2579
1635768810000|2021-11-01 12:13:30|580.9|580.8|581|580.7|581.1|580.8|580.9|580.7|1644
1635768820000|2021-11-01 12:13:40|581.1|580.8|581.1|581|581.1|581|581|580.7|1000
1635768830000|2021-11-01 12:13:50|581.2|581.1|581.1|581|581.4|581.1|581.1|581|1317
1635768840000|2021-11-01 12:14:00|581|580.9|581.1|580.9|581.1|580.9|581|580.9|3
1635768850000|2021-11-01 12:14:10|581.2|581|581.2|580.9|581.2|581|581.2|580.9|0
1635768860000|2021-11-01 12:14:20|581.1|580.8|581|580.8|581.1|580.8|581|580.8|214
1635768870000|2021-11-01 12:14:30|581.1|580.9|581.2|580.9|581.2|581|581.1|580.9|1174
1635768900000|2021-11-01 12:15:00|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1635768910000|2021-11-01 12:15:10|581||581||581||581||0
1635768940000|2021-11-01 12:15:40||580.9||580.8||580.9||580.8|200
1635768960000|2021-11-01 12:16:00|580.9|580.7|580.9|580.6|581|580.7|580.8|580.6|805
1635768970000|2021-11-01 12:16:10|580.8|580.7|581|580.8|581|580.9|580.8|580.6|495
1635768990000|2021-11-01 12:16:30|580.9|580.7|581|580.7|581|580.7|580.9|580.7|0
1635769020000|2021-11-01 12:17:00|580.9|580.6|580.8|580.5|580.9|580.6|580.7|580.5|1000
1635769040000|2021-11-01 12:17:20||580.6||580.5||580.6||580.5|0
1635769060000|2021-11-01 12:17:40||580.6||580.6||580.6||580.6|0
1635769070000|2021-11-01 12:17:50|580.9|580.7|581.1|580.8|581.1|580.8|580.9|580.7|1926
1635769090000|2021-11-01 12:18:10|581|580.7|580.7|580.5|581|580.7|580.6|580.5|5372
1635769110000|2021-11-01 12:18:30||580.6||580.5||580.6||580.5|0
1635769130000|2021-11-01 12:18:50|580.6|580.6|580.6|580.5|580.8|580.6|580.6|580.5|6872
1635769140000|2021-11-01 12:19:00|580.7|580.6|581|580.8|581|580.8|580.7|580.5|1570
1635769150000|2021-11-01 12:19:10||580.7||580.7||580.7||580.7|0
1635769160000|2021-11-01 12:19:20||580.8||580.8||580.8||580.7|0
1635769170000|2021-11-01 12:19:30||580.7||580.7||580.7||580.7|0
1635769180000|2021-11-01 12:19:40|580.9|580.6|580.7|580.5|580.9|580.6|580.7|580.5|525
1635769190000|2021-11-01 12:19:50|580.8|580.6|580.9|580.7|580.9|580.7|580.8|580.6|1250
1635769200000|2021-11-01 12:20:00|581|580.8|581.1|580.8|581.2|581|581|580.8|1273
1635769210000|2021-11-01 12:20:10|581|580.7|581|580.7|581|580.8|580.9|580.7|1566
1635769220000|2021-11-01 12:20:20|580.9|580.6|581|580.7|581|580.7|580.7|580.5|6818
1635769240000|2021-11-01 12:20:40|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1635769250000|2021-11-01 12:20:50|580.8|580.5|580.7|580.5|580.8|580.5|580.7|580.5|328
1635769260000|2021-11-01 12:21:00|580.6|580.4|580.4|580.2|580.6|580.4|580.4|580.2|10587
1635769270000|2021-11-01 12:21:10|580.3|580.1|579.5|579.3|580.3|580.1|579.4|579.1|223473
1635769280000|2021-11-01 12:21:20|579.6|579.4|579.5|579.2|579.7|579.6|579.5|579.2|10662
1635769300000|2021-11-01 12:21:40|579.4||579.4||579.5||579.4||0
1635769310000|2021-11-01 12:21:50|579.3|579.1|579.1|578.9|579.3|579.1|579|578.8|5994
1635769320000|2021-11-01 12:22:00||578.8||578.8||578.8||578.8|0
1635769330000|2021-11-01 12:22:10|579.2|578.9|579.2|579.1|579.3|579.2|579.2|578.9|882
1635769340000|2021-11-01 12:22:20|579.3|579.2|579.4|579.1|579.4|579.2|579.2|579.1|1215
1635769350000|2021-11-01 12:22:30|579.2||579.2||579.3||579.2||682
1635769360000|2021-11-01 12:22:40|579.1|579|579.2|578.9|579.2|579.1|579.1|578.9|952
1635769370000|2021-11-01 12:22:50|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1635769380000|2021-11-01 12:23:00|579|578.7|578.9|578.6|579|578.7|578.9|578.6|0
1635769390000|2021-11-01 12:23:10||578.7||578.8||578.8||578.7|0
1635769400000|2021-11-01 12:23:20|579|578.9|579.3|579|579.4|579.2|579|578.9|1279
1635769430000|2021-11-01 12:23:50||579.1||579.1||579.1||579.1|0
1635769440000|2021-11-01 12:24:00|579.2|579|579.2|578.9|579.2|579|578.9|578.8|8448
1635769450000|2021-11-01 12:24:10||578.8||578.9||578.9||578.8|0
1635769460000|2021-11-01 12:24:20|579.1|578.8|579.1|578.9|579.1|578.9|579.1|578.8|0
1635769470000|2021-11-01 12:24:30|579|578.8|579|578.8|579|578.8|579|578.8|0
1635769480000|2021-11-01 12:24:40||578.9||578.8||578.9||578.8|0
1635769500000|2021-11-01 12:25:00|578.9||578.9||578.9||578.9||2188
1635769510000|2021-11-01 12:25:10|579|578.9|578.9|578.8|579|578.9|578.9|578.8|2147
1635769530000|2021-11-01 12:25:30|||||||||1100
1635769570000|2021-11-01 12:26:10|579|578.9|579|578.8|579|578.9|579|578.8|322
1635769580000|2021-11-01 12:26:20|578.9||578.9||578.9||578.9||1100
1635769590000|2021-11-01 12:26:30|||||||||3843
1635769640000|2021-11-01 12:27:20|||||||||1100
1635769660000|2021-11-01 12:27:40|579|578.9|578.8|578.5|579.1|578.9|578.7|578.5|6458
1635769670000|2021-11-01 12:27:50|578.9|578.6|578.9|578.6|578.9|578.7|578.9|578.6|344
1635769680000|2021-11-01 12:28:00|578.8|578.5|578.7|578.4|578.8|578.5|578.7|578.4|0
1635769690000|2021-11-01 12:28:10|578.8|578.5|578.9|578.7|578.9|578.8|578.8|578.5|1199
1635769700000|2021-11-01 12:28:20|578.8|578.6|578.6|578.3|578.8|578.6|578.6|578.3|642
1635769740000|2021-11-01 12:29:00|578.5|578.2|578.5|578.2|578.5|578.2|578.4|578|0
1635769760000|2021-11-01 12:29:20||578.3||578.3||578.3||578.3|0
1635769770000|2021-11-01 12:29:30||578.2||578.2||578.2||578.2|0
1635769780000|2021-11-01 12:29:40|578.4|578.1|578.4|578.1|578.4|578.1|578.4|578.1|0
1635769800000|2021-11-01 12:30:00|578.5|578.2|578.5|578.2|578.5|578.4|578.4|578.2|1342
1635769840000|2021-11-01 12:30:40||578.3||578.3||578.3||578.3|0
1635769870000|2021-11-01 12:31:10|578.6|578.4|578.5|578.4|578.7|578.4|578.5|578.3|637
1635769890000|2021-11-01 12:31:30|578.4|578.3|578.3|578|578.4|578.3|578.3|578|2430
1635769900000|2021-11-01 12:31:40|578|577.9|578.1|577.9|578.1|578|577.6|577.3|48284
1635769910000|2021-11-01 12:31:50|578.2|578|579|578.7|579|578.7|578.2|578|5669
1635769920000|2021-11-01 12:32:00|578.9|578.6|578.9|578.6|578.9|578.6|578.7|578.6|3
1635769930000|2021-11-01 12:32:10|579|578.7|579|578.7|579|578.7|579|578.7|400
1635769940000|2021-11-01 12:32:20|579.1|578.8|579.4|579.1|579.4|579.1|579.1|578.8|1211
1635769950000|2021-11-01 12:32:30|579.5|579.2|579.2|578.9|579.5|579.2|579.1|578.9|2001
1635769960000|2021-11-01 12:32:40|579.1||579.1||579.1||579.1||0
1635769990000|2021-11-01 12:33:10|579.2|579|579.6|579.3|579.6|579.3|579.2|579|1325
1635770000000|2021-11-01 12:33:20|579.5||579.5||579.5||579.5||0
1635770010000|2021-11-01 12:33:30|579.6||579.6||579.6||579.6||0
1635770020000|2021-11-01 12:33:40|579.7|579.4|579.6|579.3|579.7|579.4|579.4|579.2|3258
1635770030000|2021-11-01 12:33:50||579.2||579.2||579.2||579.2|0
1635770040000|2021-11-01 12:34:00||579.3||579.3||579.3||579.3|0
1635770050000|2021-11-01 12:34:10|579.5|579.2|579.3|579.1|579.5|579.2|579.3|579.1|1021
1635770060000|2021-11-01 12:34:20|579.4|579.2|579.5|579.2|579.5|579.3|579.4|579.1|0
1635770070000|2021-11-01 12:34:30|579.4|579.1|579.4|579.1|579.4|579.2|579.3|579.1|2
1635770080000|2021-11-01 12:34:40|579.5|579.2|579.5|579.2|579.5|579.2|579.5|579.2|0
1635770090000|2021-11-01 12:34:50|579.4|579.1|579.5|579.2|579.5|579.2|579.4|579.1|0
1635770100000|2021-11-01 12:35:00|579.4||579.4||579.4||579.4||0
1635770110000|2021-11-01 12:35:10|579.3|579.1|579.3|579|579.3|579.1|579.2|578.9|3
1635770120000|2021-11-01 12:35:20|579.4||579.4||579.4||579.3||0
1635770130000|2021-11-01 12:35:30|579.3|579.1|579.4|579.1|579.4|579.2|579.3|579.1|0
1635770160000|2021-11-01 12:36:00||579.2||579.2||579.2||579.1|0
1635770180000|2021-11-01 12:36:20|579.3|579.1|579.4|579.1|579.4|579.1|579.1|578.9|1614
1635770190000|2021-11-01 12:36:30||579.2||579.2||579.2||579.2|0
1635770200000|2021-11-01 12:36:40|579.3|579.1|578.9|578.7|579.3|579.1|578.8|578.7|253
1635770220000|2021-11-01 12:37:00|579|578.8|579.2|578.9|579.3|579.1|579|578.8|1053
1635770230000|2021-11-01 12:37:10|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1635770240000|2021-11-01 12:37:20|579.2|579|579.4|579.1|579.4|579.1|579.2|579|864
1635770250000|2021-11-01 12:37:30|579.3|579|579.3|579|579.3|579|579.3|579|0
1635770260000|2021-11-01 12:37:40||579.1||579.1||579.1||579.1|0
1635770270000|2021-11-01 12:37:50|579.4||579.4||579.4||579.4||0
1635770300000|2021-11-01 12:38:20|579.5|579.2|579.4|579.2|579.5|579.3|579.3|579.2|1048
1635770310000|2021-11-01 12:38:30|579.3|579.1|579.4|579.2|579.4|579.2|579.3|579.1|110
1635770320000|2021-11-01 12:38:40|579.5|579.1|579.2|579|579.5|579.1|579.2|579|1450
1635770330000|2021-11-01 12:38:50|579.1||579.2||579.2||579.1||0
1635770350000|2021-11-01 12:39:10|579.1|579.1|579.2|579.1|579.2|579.1|579.1|579|45
1635770370000|2021-11-01 12:39:30||579||579.1||579.1||579|105
1635770380000|2021-11-01 12:39:40|579.4|579|579.2|579|579.4|579.3|579.2|578.9|15032
1635770390000|2021-11-01 12:39:50|579.4|579.3|579.3|579|579.4|579.3|579.3|579|15214
1635770400000|2021-11-01 12:40:00|579.2||579.3||579.3||579.2||0
1635770430000|2021-11-01 12:40:30||579.1||579.1||579.1||579.1|1516
1635770450000|2021-11-01 12:40:50|579.4|579.2|579.4|579.2|579.9|579.8|579.3|579.2|25862
1635770460000|2021-11-01 12:41:00|579.3|579.1|579.4|579.1|579.4|579.1|579.2|579|2
1635770490000|2021-11-01 12:41:30|579.7|579.2|579.6|579.2|579.7|579.6|579.4|579.1|15373
1635770500000|2021-11-01 12:41:40||579.3||579.3||579.3||579.3|0
1635770510000|2021-11-01 12:41:50|579.3|579.2|579.6|579.4|579.6|579.4|579.3|579.2|2500
1635770520000|2021-11-01 12:42:00|579.7|579.5|579.8|579.5|579.8|579.6|579.7|579.5|763
1635770530000|2021-11-01 12:42:10||579.6||579.6||579.6||579.6|0
1635770540000|2021-11-01 12:42:20|579.6|579.5|579.6|579.5|579.6|579.5|579.6|579.5|968
1635770560000|2021-11-01 12:42:40|579.7|579.6|579.8|579.7|579.8|579.7|579.7|579.5|1220
1635770570000|2021-11-01 12:42:50|579.7|579.6|579.7|579.5|579.7|579.6|579.7|579.5|187
1635770580000|2021-11-01 12:43:00|579.6|579.4|579.5|579.3|579.6|579.4|579.5|579.3|1282
1635770590000|2021-11-01 12:43:10|579.6||579.6||579.6||579.6||0
1635770600000|2021-11-01 12:43:20|579.7|579.4|579.5|579.3|579.7|579.5|579.5|579.3|0
1635770610000|2021-11-01 12:43:30|579.6|579.4|579.6|579.3|579.6|579.4|579.4|579.3|1000
1635770620000|2021-11-01 12:43:40||579.4||579.4||579.4||579.4|0
1635770630000|2021-11-01 12:43:50|579.7|579.5|579.5|579.3|579.7|579.5|579.5|579.3|4
1635770650000|2021-11-01 12:44:10|579.4||579.4||579.4||579.4||0
1635770660000|2021-11-01 12:44:20|579.5||579.5||579.5||579.5||0
1635770710000|2021-11-01 12:45:10|579.4|579.2|579.1|578.8|579.4|579.2|579|578.8|2248
1635770720000|2021-11-01 12:45:20|579|578.7|578.8|578.6|579|578.7|578.8|578.6|0
1635770730000|2021-11-01 12:45:30|578.7|578.5|578.8|578.5|578.8|578.5|578.7|578.5|0
1635770750000|2021-11-01 12:45:50|578.7|578.4|578.6|578.3|578.7|578.4|578.6|578.3|0
1635770760000|2021-11-01 12:46:00||578.5||578.5||578.5||578.5|2000
1635770770000|2021-11-01 12:46:10|578.7|578.6|578.8|578.6|578.8|578.6|578.7|578.5|2946
1635770780000|2021-11-01 12:46:20|578.7|578.5|578.7|578.6|578.7|578.6|578.7|578.5|0
1635770800000|2021-11-01 12:46:40|578.8|578.7|578.8|578.7|578.8|578.7|578.8|578.6|2142
1635770810000|2021-11-01 12:46:50|578.7|578.6|578.4|578.1|578.8|578.6|578.3|578.1|17093
1635770820000|2021-11-01 12:47:00|578.3|578|577.9|577.7|578.4|578|577.9|577.7|500
1635770830000|2021-11-01 12:47:10|577.8|577.6|578.2|577.9|578.2|578|577.8|577.6|5396
1635770840000|2021-11-01 12:47:20|578.1|577.8|577.8|577.5|578.1|577.8|577.8|577.5|0
1635770860000|2021-11-01 12:47:40|577.7||577.7||577.7||577.7||0
1635770890000|2021-11-01 12:48:10|577.6|577.4|577.5|577.4|577.6|577.4|577.5|577.3|2960
1635770900000|2021-11-01 12:48:20|577.6|577.5|577.5|577.4|577.6|577.5|577.5|577.4|359
1635770910000|2021-11-01 12:48:30|577.6|577.5|578|577.9|578|577.9|577.6|577.5|2437
1635770920000|2021-11-01 12:48:40|578.1|578|578|577.9|578.2|578.1|578|577.9|4207
1635770930000|2021-11-01 12:48:50|577.9|577.8|578|577.8|578|577.8|577.9|577.6|1555
1635770940000|2021-11-01 12:49:00|578.1|578|578.3|578.2|578.3|578.2|578.1|578|4810
1635770950000|2021-11-01 12:49:10|578.2|578.1|578.2|578|578.2|578.1|578.2|578|484
1635770970000|2021-11-01 12:49:30|578.1|577.9|577.7|577.5|578.1|577.9|577.7|577.5|3677
1635770980000|2021-11-01 12:49:40|577.8|577.6|577.9|577.6|577.9|577.6|577.8|577.6|0
1635770990000|2021-11-01 12:49:50|578|577.7|578|577.7|578|577.7|578|577.7|25
1635771000000|2021-11-01 12:50:00|577.9|577.6|578|577.8|578|577.8|577.9|577.6|0
1635771020000|2021-11-01 12:50:20|577.9|577.7|577.9|577.5|577.9|577.7|577.8|577.5|265
1635771030000|2021-11-01 12:50:30|577.8||577.7||577.8||577.7||0
1635771040000|2021-11-01 12:50:40|577.8||577.8||577.8||577.8||0
1635771050000|2021-11-01 12:50:50|577.7|577.6|577.9|577.6|577.9|577.7|577.7|577.6|0
1635771060000|2021-11-01 12:51:00||577.5||577.6||577.6||577.5|0
1635771070000|2021-11-01 12:51:10||577.5||577.6||577.6||577.5|0
1635771080000|2021-11-01 12:51:20|578|577.7|578|577.8|578|577.8|578|577.7|0
1635771090000|2021-11-01 12:51:30|578.1|577.9|577.8|577.6|578.3|578|577.8|577.6|6501
1635771100000|2021-11-01 12:51:40|577.9|577.5|578|577.6|578|577.6|577.8|577.5|0
1635771110000|2021-11-01 12:51:50||577.7||577.7||577.7||577.7|0
1635771150000|2021-11-01 12:52:30||577.8||577.8||577.8||577.8|0
1635771160000|2021-11-01 12:52:40|577.9|577.7|578|577.8|578|577.8|577.9|577.7|0
1635771180000|2021-11-01 12:53:00|578.1|577.9|577.9|577.7|578.2|578|577.9|577.7|2450
1635771200000|2021-11-01 12:53:20|577.8||577.9||577.9||577.8||533
1635771210000|2021-11-01 12:53:30|577.8||578||578||577.8||1563
1635771230000|2021-11-01 12:53:50|577.9|577.3|577.3|577.2|577.9|577.6|577.3|577|20849
1635771240000|2021-11-01 12:54:00|577.4|577.3|577.6|577.4|577.6|577.5|577.4|577.2|2372
1635771250000|2021-11-01 12:54:10|577.5||577.5||577.5||577.5||0
1635771260000|2021-11-01 12:54:20|577.4|577|577.4|577.1|577.4|577.1|576.9|576.6|25556
1635771270000|2021-11-01 12:54:30|577.3|577|577.4|577.2|577.4|577.2|577.2|577|1664
1635771280000|2021-11-01 12:54:40||577.3||577.2||577.3||577.2|0
1635771290000|2021-11-01 12:54:50|577.3|577|577.2|576.9|577.3|577.1|577|576.7|3098
1635771300000|2021-11-01 12:55:00|577.1||577.1||577.1||577.1||0
1635771310000|2021-11-01 12:55:10|577.2|577|577.2|577|577.2|577|577.2|577|200
1635771320000|2021-11-01 12:55:20|577.3|577.1|577.3|577|577.3|577.1|577.3|577|637
1635771330000|2021-11-01 12:55:30|577.2||577.2||577.2||577.2||0
1635771350000|2021-11-01 12:55:50|577.3|577.1|577.4|577.2|577.4|577.2|577.3|577|200
1635771360000|2021-11-01 12:56:00|577.3|577.1|577.3|577.1|577.3|577.1|577.2|577|368
1635771370000|2021-11-01 12:56:10|577.4|577.2|577.5|577.2|577.6|577.4|577.4|577.2|1048
1635771380000|2021-11-01 12:56:20|577.4|577.1|577.4|577.1|577.4|577.2|577.4|577.1|0
1635771390000|2021-11-01 12:56:30|577.5|577.2|577.5|577.2|577.5|577.2|577.5|577.2|0
1635771400000|2021-11-01 12:56:40|577.6|577.3|577.6|577.3|577.7|577.4|577.6|577.3|100
1635771410000|2021-11-01 12:56:50||577.4||577.4||577.4||577.4|0
1635771420000|2021-11-01 12:57:00|577.7||577.7||577.7||577.7||300
1635771440000|2021-11-01 12:57:20|577.6|577.5|577.6|577.4|577.6|577.6|577.6|577.4|0
1635771450000|2021-11-01 12:57:30||577.5||577.5||577.5||577.5|0
1635771460000|2021-11-01 12:57:40|577.7|577.6|577.8|577.6|577.8|577.6|577.7|577.6|613
1635771470000|2021-11-01 12:57:50|577.7||577.8||577.8||577.7||0
1635771480000|2021-11-01 12:58:00|577.7|577.5|577.7|577.5|577.7|577.5|577.6|577.5|332
1635771500000|2021-11-01 12:58:20|577.6||577.6||577.6||577.6||0
1635771510000|2021-11-01 12:58:30|577.7||577.6||577.7||577.6||0
1635771520000|2021-11-01 12:58:40|577.5|577.4|577.6|577.4|577.6|577.4|577.5|577.3|85
1635771530000|2021-11-01 12:58:50|577.7|577.5|577.8|577.6|577.8|577.6|577.7|577.5|318
1635771540000|2021-11-01 12:59:00||577.5||577.5||577.5||577.5|0
1635771550000|2021-11-01 12:59:10|577.7|577.4|577.7|577.4|577.7|577.5|577.6|577.4|1000
1635771590000|2021-11-01 12:59:50|577.6|577.3|577|576.9|577.6|577.3|577|576.7|1293
1635771600000|2021-11-01 13:00:00|576.9|576.7|576.9|576.6|576.9|576.7|576.9|576.6|3
1635771610000|2021-11-01 13:00:10|577|576.7|577|576.7|577|576.8|577|576.7|9
1635771620000|2021-11-01 13:00:20|576.9||577||577||576.9||0
1635771630000|2021-11-01 13:00:30|577.1|576.8|577.4|577.1|577.4|577.1|577.1|576.8|1750
1635771640000|2021-11-01 13:00:40|577.5|577.2|577.6|577.3|577.6|577.3|577.5|577.2|1720
1635771650000|2021-11-01 13:00:50|577.5|577.2|577.4|577.2|577.5|577.3|577.4|577.2|0
1635771660000|2021-11-01 13:01:00|577.3||577.4||577.4||577.3||0
1635771680000|2021-11-01 13:01:20|577.3|577.1|577.4|577.1|577.4|577.1|577.2|577.1|198
1635771700000|2021-11-01 13:01:40|577.3|577.2|577.3|577.2|577.3|577.2|577.3|577.1|105
1635771710000|2021-11-01 13:01:50|577.2|577.1|577.1|576.9|577.2|577.1|577.1|576.9|1302
1635771740000|2021-11-01 13:02:20|577|576.8|576.9|576.8|577|576.8|576.9|576.7|1103
1635771760000|2021-11-01 13:02:40|576.8|576.7|576.7|576.5|576.9|576.7|576.7|576.4|524
1635771770000|2021-11-01 13:02:50|576.8|576.6|576.9|576.7|576.9|576.8|576.8|576.6|1026
1635771790000|2021-11-01 13:03:10|577.5|576.8|577.2|576.9|577.5|577.3|577.2|576.8|42560
1635771800000|2021-11-01 13:03:20|577.1|576.8|576.7|576.5|577.1|576.8|576.7|576.5|851
1635771830000|2021-11-01 13:03:50|576.6|576.4|576.5|576.4|576.7|576.4|576.5|576.3|27
1635771840000|2021-11-01 13:04:00|576.4|576.3|576.5|576.3|576.5|576.3|576.4|576.3|82
1635771850000|2021-11-01 13:04:10|576.4|576.2|576.1|575.9|576.4|576.2|576|575.7|4866
1635771870000|2021-11-01 13:04:30|576|575.8|576.1|576|576.2|576.1|575.9|575.7|3043
1635771880000|2021-11-01 13:04:40|576|575.9|576|575.7|576|575.9|576|575.7|0
1635771890000|2021-11-01 13:04:50|575.9|575.8|575.7|575.5|575.9|575.8|575.7|575.4|2
1635771900000|2021-11-01 13:05:00|575.6|575.4|575.6|575.4|575.7|575.4|575.6|575.4|0
1635771910000|2021-11-01 13:05:10|575.5|575.3|575.4|575.2|575.5|575.4|575.4|575.1|4154
1635771920000|2021-11-01 13:05:20|575.5|575.3|575.6|575.4|575.6|575.5|575.5|575.3|29794
1635771930000|2021-11-01 13:05:30|575.7|575.5|575.6|575.3|575.8|575.6|575.6|575.3|1876
1635771940000|2021-11-01 13:05:40|575.5|575.2|575.4|575.2|575.5|575.2|575.4|575.2|0
1635771960000|2021-11-01 13:06:00|575.5|575.1|575.6|575.4|575.6|575.5|575.5|575.1|1914
1635771970000|2021-11-01 13:06:10|575.7|575.5|576|575.8|576.1|575.8|575.7|575.5|3163
1635771980000|2021-11-01 13:06:20|575.9|575.7|575.9|575.6|575.9|575.7|575.9|575.6|2
1635771990000|2021-11-01 13:06:30|576|575.7|576|575.7|576|575.7|576|575.7|0
1635772010000|2021-11-01 13:06:50|575.9||575.9||575.9||575.9||0
1635772020000|2021-11-01 13:07:00|575.8|575.6|575.6|575.4|575.8|575.6|575.6|575.4|573
1635772030000|2021-11-01 13:07:10|575.7|575.5|575.7|575.5|575.7|575.6|575.6|575.4|2190
1635772050000|2021-11-01 13:07:30|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.3|125
1635772070000|2021-11-01 13:07:50|575.7|575.6|575.7|575.6|575.7|575.6|575.6|575.4|10003
1635772080000|2021-11-01 13:08:00|575.6|575.5|575.7|575.5|575.7|575.5|575.6|575.4|0
1635772090000|2021-11-01 13:08:10|575.8|575.6|575.9|575.6|576|575.8|575.8|575.6|3144
1635772100000|2021-11-01 13:08:20|576|575.7|576|575.9|576|575.9|576|575.7|2180
1635772140000|2021-11-01 13:09:00|576.1|576|576.3|576.1|576.5|576.2|576.1|576|3055
1635772150000|2021-11-01 13:09:10|576.4|576|576.4|576.1|576.4|576.1|576.4|576|0
1635772160000|2021-11-01 13:09:20|576.3|576|576.3|576|576.3|576|576.3|576|0
1635772170000|2021-11-01 13:09:30|576.4|576.1|576.4|576.1|576.4|576.1|576.4|576.1|0
1635772180000|2021-11-01 13:09:40|576.3|576.2|576.3|576|576.3|576.2|576.3|576|0
1635772190000|2021-11-01 13:09:50||576.1||576||576.1||576|0
1635772200000|2021-11-01 13:10:00|576.2|576.1|576.1|576|576.2|576.1|576.1|576|3
1635772210000|2021-11-01 13:10:10|576.2|576.1|576.3|576.2|576.3|576.2|576.2|576|1115
1635772240000|2021-11-01 13:10:40||576.1||576||576.1||576|2
1635772250000|2021-11-01 13:10:50|576.4|576.1|576.4|576.2|576.4|576.3|576.4|576.1|756
1635772270000|2021-11-01 13:11:10|576.5|576.3|576.7|576.5|576.8|576.5|576.5|576.3|989
1635772280000|2021-11-01 13:11:20|576.6|576.4|576.6|576.4|576.6|576.4|576.6|576.3|0
1635772290000|2021-11-01 13:11:30|576.5|576.3|576.5|576.3|576.5|576.3|576.4|576.2|123
1635772300000|2021-11-01 13:11:40||576.2||576.2||576.2||576.2|0
1635772310000|2021-11-01 13:11:50|576.4|576.3|576.4|576.2|576.4|576.3|576.4|576.2|4
1635772330000|2021-11-01 13:12:10|576.5|576.3|577.1|576.7|577.2|576.8|576.5|576.3|1084
1635772340000|2021-11-01 13:12:20|577||576.9||577||576.9||0
1635772360000|2021-11-01 13:12:40|577|576.9|576.9|576.6|577|576.9|576.7|576.5|18291
1635772380000|2021-11-01 13:13:00|577|576.7|577.1|576.8|577.1|576.8|576.9|576.7|1739
1635772390000|2021-11-01 13:13:10|577|576.7|576.8|576.6|577|576.7|576.8|576.6|1573
1635772400000|2021-11-01 13:13:20|576.9|576.8|577|576.8|577|576.8|576.9|576.7|4500
1635772410000|2021-11-01 13:13:30|577.1|577|577.1|577|577.1|577|577.1|577|1796
1635772420000|2021-11-01 13:13:40|577.2|577.1|577.2|577|577.4|577.1|577.2|577|1173
1635772430000|2021-11-01 13:13:50|577.1|576.9|577|576.9|577.1|576.9|577|576.8|18418
1635772440000|2021-11-01 13:14:00|576.9|576.8|577.1|576.9|577.1|577|576.8|576.6|18988
1635772450000|2021-11-01 13:14:10||577||577||577||577|0
1635772460000|2021-11-01 13:14:20|577.2|576.9|576.9|576.7|577.2|576.9|576.9|576.6|13286
1635772470000|2021-11-01 13:14:30|577|576.6|576.9|576.6|577|576.6|576.9|576.6|0
1635772480000|2021-11-01 13:14:40|576.8|576.5|576.6|576.4|577|576.8|576.5|576.4|23489
1635772490000|2021-11-01 13:14:50|576.5|576.5|576.8|576.6|576.8|576.6|576.5|576.5|910
1635772500000|2021-11-01 13:15:00|576.9|576.7|576.9|576.6|576.9|576.7|576.9|576.6|21
1635772510000|2021-11-01 13:15:10|576.8|576.5|576.7|576.4|576.8|576.5|576.7|576.4|0
1635772520000|2021-11-01 13:15:20|576.8|576.5|577|576.7|577|576.7|576.8|576.5|1107
1635772530000|2021-11-01 13:15:30|576.9|576.8|577.1|576.8|577.1|576.9|576.9|576.8|0
1635772540000|2021-11-01 13:15:40|577|576.7|577.1|576.8|577.1|577|576.9|576.7|9065
1635772550000|2021-11-01 13:15:50|577.2|577|577.2|577|577.2|577.1|577.1|577|1501
1635772560000|2021-11-01 13:16:00|577.1|576.9|577.1|576.8|577.1|576.9|577|576.8|21940
1635772570000|2021-11-01 13:16:10|577||577||577||577||0
1635772580000|2021-11-01 13:16:20|577.1|576.9|577.2|577.1|577.3|577.1|577.1|576.9|3184
1635772600000|2021-11-01 13:16:40|577.1|577|577.1|576.8|577.2|577|577.1|576.8|3938
1635772610000|2021-11-01 13:16:50|577.2|576.9|577.1|576.9|577.4|577.2|577|576.6|66084
1635772620000|2021-11-01 13:17:00|577|576.8|577|576.8|577|576.8|577|576.8|0
1635772640000|2021-11-01 13:17:20|577.1|576.9|577.1|576.9|577.3|577.1|577.1|576.9|2554
1635772650000|2021-11-01 13:17:30|577|576.8|577|576.9|577|576.9|577|576.8|400
1635772660000|2021-11-01 13:17:40|577.1|577|577.1|577|577.1|577|577.1|577|415
1635772690000|2021-11-01 13:18:10|577|576.9|577|576.7|577|576.9|577|576.7|280
1635772700000|2021-11-01 13:18:20|576.9|577|577.1|576.8|577.1|577|576.9|576.8|8001
1635772710000|2021-11-01 13:18:30|577.2|577.1|577.2|576.9|577.3|577.1|577.2|576.9|8003
1635772720000|2021-11-01 13:18:40|577.1||577.2||577.2||577.1||0
1635772730000|2021-11-01 13:18:50||577||577||577||577|0
1635772740000|2021-11-01 13:19:00|577.3|577.1|577.4|577.2|577.4|577.3|577.3|577.1|766
1635772750000|2021-11-01 13:19:10|577.5|577.3|577.8|577.5|577.8|577.6|577.5|577.3|2502
1635772760000|2021-11-01 13:19:20|577.9|577.6|577.7|577.5|578|577.8|577.6|577.5|1580
1635772770000|2021-11-01 13:19:30|577.8||577.7||577.8||577.7||0
1635772780000|2021-11-01 13:19:40|577.8|577.6|577.8|577.5|577.8|577.6|577.7|577.5|907
1635772790000|2021-11-01 13:19:50|577.9|577.6|577.8|577.5|577.9|577.6|577.8|577.5|0
1635772800000|2021-11-01 13:20:00||577.6||577.6||577.6||577.6|0
1635772810000|2021-11-01 13:20:10|577.7||577.8||577.8||577.7||0
1635772820000|2021-11-01 13:20:20|577.7|577.7|577.7|577.5|577.7|577.7|577.7|577.5|110
1635772830000|2021-11-01 13:20:30|577.8|577.6|577.8|577.5|577.9|577.7|577.8|577.5|331
1635772850000|2021-11-01 13:20:50|577.7|577.4|577.7|577.4|577.8|577.4|577.5|577.4|7128
1635772860000|2021-11-01 13:21:00|577.8|577.5|577.8|577.6|577.8|577.6|577.8|577.5|0
1635772870000|2021-11-01 13:21:10|577.7|577.5|577.6|577.4|577.7|577.5|577.6|577.4|0
1635772890000|2021-11-01 13:21:30|577.7|577.5|577.5|577.4|577.7|577.5|577.5|577.4|917
1635772900000|2021-11-01 13:21:40|577.6|577.5|577.7|577.4|577.8|577.5|577.6|577.4|4074
1635772910000|2021-11-01 13:21:50|577.8|577.5|577.6|577.4|577.8|577.5|577.6|577.3|0
1635772920000|2021-11-01 13:22:00|577.5|577.3|577.5|577.4|577.5|577.4|577.5|577.2|0
1635772930000|2021-11-01 13:22:10|577.6|577.3|577.6|577.3|577.6|577.4|577.5|577.3|2455
1635772940000|2021-11-01 13:22:20|577.5|577.4|577.5|577.4|577.5|577.4|577.5|577.4|0
1635772950000|2021-11-01 13:22:30|577.6|577.5|577.8|577.6|577.8|577.6|577.6|577.4|3283
1635772960000|2021-11-01 13:22:40|577.7||577.7||577.7||577.7||0
1635772970000|2021-11-01 13:22:50|577.6|577.5|577.6|577.4|577.7|577.5|577.6|577.4|1316
1635773000000|2021-11-01 13:23:20|577.7|577.6|577.8|577.6|577.8|577.6|577.7|577.6|5835
1635773010000|2021-11-01 13:23:30|577.7|577.5|577.7|577.5|577.9|577.7|577.6|577.4|18511
1635773020000|2021-11-01 13:23:40|577.8|577.4|577.9|577.6|577.9|577.7|577.7|577.4|8702
1635773030000|2021-11-01 13:23:50|577.8||577.9||577.9||577.8||0
1635773040000|2021-11-01 13:24:00|577.8||577.8||577.8||577.8||0
1635773050000|2021-11-01 13:24:10|577.7|577.5|577.8|577.5|577.8|577.5|577.7|577.5|4030
1635773060000|2021-11-01 13:24:20|577.7||577.7||577.7||577.7||0
1635773070000|2021-11-01 13:24:30|577.8|577.6|577.9|577.7|577.9|577.7|577.8|577.6|528
1635773080000|2021-11-01 13:24:40|577.8|577.6|577.8|577.6|577.8|577.6|577.7|577.5|0
1635773110000|2021-11-01 13:25:10|577.7|577.5|577.3|577|577.7|577.5|577.3|577|1243
1635773120000|2021-11-01 13:25:20|577.2|577.1|577.3|577|577.3|577.1|577.2|577|1500
1635773140000|2021-11-01 13:25:40|577.2|576.9|576.9|576.6|577.2|576.9|576.9|576.6|649
1635773150000|2021-11-01 13:25:50|576.8|576.5|576.6|576.3|576.8|576.5|576.6|576.3|886
1635773160000|2021-11-01 13:26:00|576.5|576.2|576.3|576|576.5|576.2|576.3|576|0
1635773170000|2021-11-01 13:26:10|576.4|576.1|576.7|576.4|576.7|576.5|576.4|576.1|1030
1635773180000|2021-11-01 13:26:20|576.6|576.3|576.6|576.3|576.6|576.5|576.5|576.3|200
1635773190000|2021-11-01 13:26:30|576.5|576.2|576.5|576.2|576.5|576.2|576.3|576.1|132
1635773200000|2021-11-01 13:26:40|576.4|576.1|576.5|576.2|576.5|576.2|576.3|576.1|653
1635773220000|2021-11-01 13:27:00|576.6|576.3|576.6|576.3|576.6|576.3|576.6|576.3|0
1635773240000|2021-11-01 13:27:20|576.5|576.2|576.3|576|576.5|576.2|576.2|576|134
1635773250000|2021-11-01 13:27:30|576.4|576.1|576.6|576.2|576.6|576.3|576.4|576.1|982
1635773260000|2021-11-01 13:27:40|576.5||576.4||576.5||576.4||0
1635773270000|2021-11-01 13:27:50||576.3||576.3||576.3||576.2|0
1635773280000|2021-11-01 13:28:00|576.3|576.2|576.4|576.1|576.4|576.2|576.3|576|60
1635773290000|2021-11-01 13:28:10|576.3||576.4||576.4||576.3||0
1635773300000|2021-11-01 13:28:20|576.3|576.2|576.2|576|576.3|576.3|576.2|576|67
1635773320000|2021-11-01 13:28:40|576.3|576.1|576.4|576.1|576.4|576.2|576.3|576.1|10
1635773330000|2021-11-01 13:28:50||576||576||576||576|0
1635773340000|2021-11-01 13:29:00|576.3|576.1|576|575.8|576.3|576.1|576|575.8|347
1635773350000|2021-11-01 13:29:10|576.1|575.9|576.2|576|576.2|576.1|576.1|575.9|4173
1635773360000|2021-11-01 13:29:20||576.1||575.9||576.1||575.9|0
1635773410000|2021-11-01 13:30:10|576.3|576|576.6|576.4|576.8|576.6|576.3|576|4949
1635773420000|2021-11-01 13:30:20|576.7|576.5|576.6|576.4|576.7|576.5|576.6|576.4|650
1635773430000|2021-11-01 13:30:30|576.5|576.3|576.4|576.1|576.5|576.3|576.1|575.9|5820
1635773440000|2021-11-01 13:30:40|576.3|576|575.9|575.6|576.4|576|575.9|575.6|0
1635773460000|2021-11-01 13:31:00|576|575.7|576.6|576.3|576.8|576.4|576|575.7|4793
1635773470000|2021-11-01 13:31:10|576.7|576.4|576.6|576.3|576.7|576.4|576.5|576.3|835
1635773480000|2021-11-01 13:31:20|576.5|576.4|576.5|576.3|576.5|576.4|576.5|576.3|0
1635773490000|2021-11-01 13:31:30|576.6|576.4|576.7|576.4|576.8|576.5|576.6|576.4|130
1635773500000|2021-11-01 13:31:40|576.8|576.5|576.9|576.6|576.9|576.7|576.8|576.5|0
1635773510000|2021-11-01 13:31:50|576.8|576.5|576.8|576.4|576.9|576.5|576.6|576.2|2629
1635773520000|2021-11-01 13:32:00|576.7|576.5|576.8|576.5|576.9|576.6|576.7|576.5|0
1635773530000|2021-11-01 13:32:10|576.7|576.6|576.7|576.4|576.7|576.6|576.7|576.4|0
1635773540000|2021-11-01 13:32:20|576.6|576.3|576.6|576.3|576.6|576.3|576.5|576.3|0
1635773550000|2021-11-01 13:32:30|576.7|576.4|576.7|576.4|576.7|576.5|576.7|576.4|0
1635773560000|2021-11-01 13:32:40|576.6|576.3|576.4|576|576.6|576.3|576.3|575.9|868
1635773580000|2021-11-01 13:33:00|576.3|575.9|576.1|575.9|576.3|576|576|575.7|3943
1635773590000|2021-11-01 13:33:10||575.8||575.9||575.9||575.8|0
1635773600000|2021-11-01 13:33:20|576.2|576|575.9|575.7|576.4|576.2|575.9|575.7|1156
1635773610000|2021-11-01 13:33:30|575.8|575.6|576|575.7|576.1|575.9|575.8|575.6|3072
1635773620000|2021-11-01 13:33:40|575.9|575.6|575.9|575.6|576|575.7|575.8|575.4|2580
1635773630000|2021-11-01 13:33:50|575.8|575.5|575.7|575.4|575.8|575.5|575.7|575.4|0
1635773640000|2021-11-01 13:34:00|575.6|575.3|575.9|575.6|576|575.7|575.6|575.2|2251
1635773650000|2021-11-01 13:34:10|576|575.7|575.8|575.5|576|575.7|575.7|575.3|960
1635773660000|2021-11-01 13:34:20|575.9|575.6|576|575.7|576|575.7|575.9|575.6|1200
1635773670000|2021-11-01 13:34:30|575.9||575.9||575.9||575.9||0
1635773680000|2021-11-01 13:34:40|576|575.8|576|575.8|576|575.9|575.9|575.7|1268
1635773690000|2021-11-01 13:34:50|575.9|575.7|575.7|575.4|576|575.7|575.7|575.4|314
1635773700000|2021-11-01 13:35:00|575.6|575.3|575.5|575.1|575.6|575.3|575.5|575.1|0
1635773710000|2021-11-01 13:35:10|575.4|575.2|575.4|575.1|575.5|575.2|575.4|575|0
1635773720000|2021-11-01 13:35:20|575.5|575.2|575.9|575.6|575.9|575.7|575.5|575.1|1905
1635773730000|2021-11-01 13:35:30|576|575.9|576|575.7|576|575.9|575.9|575.7|9405
1635773740000|2021-11-01 13:35:40|575.9|575.6|576|575.6|576|575.6|575.9|575.6|0
1635773750000|2021-11-01 13:35:50|575.9|575.8|575.9|575.8|576.1|575.9|575.9|575.8|2083
1635773760000|2021-11-01 13:36:00|576|575.7|575.4|575.2|576|575.7|575.4|575.1|23701
1635773770000|2021-11-01 13:36:10|575.3|575.1|575|574.9|575.3|575.1|575|574.8|5331
1635773780000|2021-11-01 13:36:20|574.9|574.7|575.1|574.7|575.1|574.8|574.9|574.6|314
1635773790000|2021-11-01 13:36:30|575.2|574.8|575.1|574.8|575.4|575|575.1|574.8|1837
1635773800000|2021-11-01 13:36:40|575|574.7|575.1|574.7|575.2|574.8|575|574.7|0
1635773810000|2021-11-01 13:36:50|575|574.6|574.9|574.6|575|574.7|574.9|574.6|0
1635773820000|2021-11-01 13:37:00||574.7||574.7||574.7||574.7|0
1635773830000|2021-11-01 13:37:10|574.8|574.5|574.9|574.7|574.9|574.7|574.7|574.4|1837
1635773840000|2021-11-01 13:37:20|574.8|574.6|574.8|574.5|574.9|574.6|574.7|574.4|2154
1635773850000|2021-11-01 13:37:30|574.9|574.8|575.1|574.9|575.3|574.9|574.9|574.8|2930
1635773860000|2021-11-01 13:37:40|575.2|575|575.4|575.2|575.6|575.4|575.2|575|268
1635773870000|2021-11-01 13:37:50|575.3|575.3|575.4|575.1|575.4|575.3|575.3|575.1|538
1635773880000|2021-11-01 13:38:00|575.5|575.2|575.9|575.7|575.9|575.7|575.5|575.2|6063
1635773890000|2021-11-01 13:38:10|576|575.8|576|575.7|576.4|576.1|576|575.7|8283
1635773900000|2021-11-01 13:38:20|576.1|575.8|576.4|575.9|576.4|575.9|576|575.8|0
1635773910000|2021-11-01 13:38:30|576.3||576.2||576.3||576.2||0
1635773920000|2021-11-01 13:38:40||575.8||575.9||575.9||575.8|0
1635773930000|2021-11-01 13:38:50|576.1|575.8|576.1|575.8|576.1|575.8|575.9|575.7|7
1635773940000|2021-11-01 13:39:00||575.9||575.8||575.9||575.8|0
1635773950000|2021-11-01 13:39:10|576.2|575.9|576.6|576.2|576.7|576.2|576.2|575.9|3149
1635773960000|2021-11-01 13:39:20|576.5|576.3|576.6|576.3|576.7|576.4|576.5|576.3|0
1635773970000|2021-11-01 13:39:30|576.7|576.4|576.9|576.5|577|576.6|576.7|576.4|0
1635773980000|2021-11-01 13:39:40|576.8|576.4|576.6|576.2|576.8|576.4|576.6|576.2|489
1635773990000|2021-11-01 13:39:50||576.3||576.3||576.3||576.3|0
1635774000000|2021-11-01 13:40:00|576.5|576.2|576.5|576.1|576.6|576.2|576.4|576.1|3
1635774010000|2021-11-01 13:40:10|576.6|576.2|576.7|576.4|577|576.7|576.6|576.2|1609
1635774020000|2021-11-01 13:40:20|576.8|576.5|577.2|576.9|577.2|576.9|576.8|576.5|2251
1635774030000|2021-11-01 13:40:30|577.3|577|577.4|577.1|577.5|577.4|577.1|576.8|20600
1635774040000|2021-11-01 13:40:40|577.5|577.4|577.5|577.3|577.7|577.6|577.4|577.1|15897
1635774050000|2021-11-01 13:40:50|577.4|577.2|577.4|577.1|577.4|577.2|577.1|576.8|1724
1635774060000|2021-11-01 13:41:00|577.5|577.2|577.5|577.2|577.5|577.2|577.5|577.2|0
1635774070000|2021-11-01 13:41:10|577.4|577.1|577.2|576.9|577.4|577.1|577.2|576.8|0
1635774080000|2021-11-01 13:41:20|577.3|577|577.1|576.7|577.3|577|577|576.7|0
1635774090000|2021-11-01 13:41:30|577|576.6|576.7|576.5|577|576.6|576.7|576.5|0
1635774100000|2021-11-01 13:41:40|576.8|576.6|577.1|576.8|577.2|577|576.8|576.6|3122
1635774110000|2021-11-01 13:41:50||576.9||576.9||576.9||576.9|0
1635774120000|2021-11-01 13:42:00|577.2|577|577.4|577|577.5|577.1|577.2|577|1672
1635774130000|2021-11-01 13:42:10|577.3|576.9|577.3|577|577.3|577.1|577.1|576.7|782
1635774140000|2021-11-01 13:42:20|577.5|577.1|577.5|577.3|577.5|577.3|577.5|577.1|73
1635774150000|2021-11-01 13:42:30|577.6|577.4|577.7|577.4|577.8|577.4|577.6|577.4|748
1635774160000|2021-11-01 13:42:40|577.8|577.5|577.9|577.6|578.2|577.9|577.7|577.5|6319
1635774170000|2021-11-01 13:42:50|577.8||577.9||577.9||577.8||683
1635774180000|2021-11-01 13:43:00|578|577.7|577.9|577.7|578|577.8|577.9|577.7|468
1635774190000|2021-11-01 13:43:10|578||577.9||578||577.9||0
1635774200000|2021-11-01 13:43:20|577.8|577.6|577.7|577.5|577.8|577.6|577.7|577.5|459
1635774210000|2021-11-01 13:43:30|577.8|577.6|577.8|577.6|577.9|577.6|577.8|577.5|874
1635774220000|2021-11-01 13:43:40||577.5||577.5||577.5||577.5|0
1635774230000|2021-11-01 13:43:50|577.7||577.7||577.8||577.7||0
1635774250000|2021-11-01 13:44:10|577.6|577.4|577.4|577.2|577.6|577.4|577.4|577.2|1283
1635774270000|2021-11-01 13:44:30|577.2|577.1|577.3|577.1|577.4|577.1|577.2|577|21
1635774280000|2021-11-01 13:44:40|577.2|576.9|577.2|576.9|577.3|576.9|577.2|576.9|257
1635774300000|2021-11-01 13:45:00|577.3|577|577.3|577|577.3|577.1|577.3|577|129
1635774310000|2021-11-01 13:45:10|577.2|576.9|577.5|577.3|577.8|577.5|577.2|576.9|11399
1635774320000|2021-11-01 13:45:20|577.6||577.5||577.6||577.5||250
1635774330000|2021-11-01 13:45:30||577.2||577.2||577.2||577.2|0
1635774340000|2021-11-01 13:45:40|577.6|577.3|577.7|577.4|577.9|577.7|577.6|577.3|5750
1635774350000|2021-11-01 13:45:50|577.8|577.5|577.8|577.6|577.8|577.6|577.7|577.3|966
1635774360000|2021-11-01 13:46:00|577.9|577.7|577.9|577.6|577.9|577.7|577.9|577.6|57
1635774370000|2021-11-01 13:46:10|577.8|577.5|577.8|577.4|577.8|577.5|577.8|577.4|0
1635774380000|2021-11-01 13:46:20|577.9|577.5|577.9|577.6|577.9|577.6|577.9|577.5|0
1635774400000|2021-11-01 13:46:40|577.8|577.7|577.7|577.4|577.8|577.7|577.7|577.3|148
1635774410000|2021-11-01 13:46:50|577.8|577.6|578|577.7|578|577.7|577.8|577.6|1128
1635774420000|2021-11-01 13:47:00|578.1|577.8|578.3|578.1|578.3|578.1|578.1|577.7|4667
1635774430000|2021-11-01 13:47:10|578.2|578.2|578.2|577.9|578.3|578.2|578.1|577.8|4640
1635774440000|2021-11-01 13:47:20|578.3|578|578.6|578.4|578.7|578.4|578.3|578|671
1635774450000|2021-11-01 13:47:30|578.7|578.3|578.7|578.4|578.9|578.6|578.5|578.2|810
1635774460000|2021-11-01 13:47:40|578.6|578.3|578.5|578.4|578.7|578.5|578.5|578.3|934
1635774470000|2021-11-01 13:47:50|578.7|578.2|578.4|578.1|578.7|578.2|578.3|578|9297
1635774480000|2021-11-01 13:48:00|578.5|578.2|578.4|578.3|578.7|578.6|578.2|578|12790
1635774490000|2021-11-01 13:48:10|578.5|578.2|578.3|577.9|578.5|578.2|578.1|577.9|7228
1635774500000|2021-11-01 13:48:20|578.2|577.8|577.9|577.7|578.2|577.9|577.8|577.7|1000
1635774510000|2021-11-01 13:48:30|577.8||577.9||577.9||577.8||3
1635774520000|2021-11-01 13:48:40|577.8||577.8||577.9||577.8||0
1635774530000|2021-11-01 13:48:50|577.9|577.8|578.1|577.8|578.4|578.1|577.9|577.8|7910
1635774540000|2021-11-01 13:49:00|578|577.9|578.1|577.9|578.1|577.9|578|577.9|0
1635774550000|2021-11-01 13:49:10|578|577.8|578.1|577.8|578.1|577.8|578|577.8|0
1635774560000|2021-11-01 13:49:20|578|577.6|577.8|577.7|578|577.7|577.8|577.6|1806
1635774570000|2021-11-01 13:49:30|577.9|577.8|578|577.7|578.2|578|577.9|577.7|5179
1635774580000|2021-11-01 13:49:40|578.1|577.8|578|577.8|578.1|578|578|577.8|4737
1635774590000|2021-11-01 13:49:50|578.1|577.9|578.2|577.9|578.2|578|578|577.9|7003
1635774600000|2021-11-01 13:50:00|578.1|578|578.1|577.9|578.5|578.3|578.1|577.7|5707
1635774610000|2021-11-01 13:50:10|578.2|578|578.5|578.2|578.5|578.2|578.1|578|10663
1635774620000|2021-11-01 13:50:20|578.4|578.1|578.1|577.9|578.4|578.1|578.1|577.9|0
1635774630000|2021-11-01 13:50:30|578.2|578|578.4|578.2|578.7|578.2|578.2|578|300
1635774640000|2021-11-01 13:50:40|578.3|578|578.1|577.9|578.3|578|578|577.6|1533
1635774650000|2021-11-01 13:50:50|578.2||578.1||578.2||578.1||0
1635774660000|2021-11-01 13:51:00|578|577.8|577.8|577.5|578|577.8|577.8|577.4|0
1635774670000|2021-11-01 13:51:10|577.9|577.6|578.3|578|578.4|578.1|577.8|577.6|869
1635774680000|2021-11-01 13:51:20|578.2|577.9|578.2|578|578.5|578.3|578.1|577.8|6521
1635774690000|2021-11-01 13:51:30|578.1|577.9|578.1|577.9|578.3|578|578.1|577.8|3717
1635774700000|2021-11-01 13:51:40|578|577.8|577.8|577.5|578|577.8|577.8|577.5|0
1635774710000|2021-11-01 13:51:50|577.7|577.4|577.1|577|577.7|577.4|577.1|577|1000
1635774720000|2021-11-01 13:52:00|577|576.8|576.7|576.5|577|576.8|576.6|576.3|8550
1635774730000|2021-11-01 13:52:10|576.8|576.6|576.9|576.7|576.9|576.7|576.8|576.6|0
1635774750000|2021-11-01 13:52:30|577.1|576.8|577.2|576.9|577.2|576.9|577.1|576.8|1310
1635774760000|2021-11-01 13:52:40|577.1|577|576.9|576.6|577.1|577|576.9|576.6|980
1635774780000|2021-11-01 13:53:00|576.8|576.7|577|576.7|577.2|576.9|576.8|576.7|536
1635774790000|2021-11-01 13:53:10|576.9|576.6|576.9|576.5|577|576.6|576.6|576.4|0
1635774810000|2021-11-01 13:53:30|577|576.6|577|576.8|577|576.8|577|576.6|150
1635774820000|2021-11-01 13:53:40|577.1|576.9|577.1|576.8|577.3|577|577.1|576.8|1993
1635774830000|2021-11-01 13:53:50||576.9||576.8||576.9||576.7|0
1635774840000|2021-11-01 13:54:00|577|576.7|577|576.6|577|576.7|576.9|576.6|0
1635774850000|2021-11-01 13:54:10|577.1|576.7|577|576.7|577.1|576.8|577|576.7|1298
1635774860000|2021-11-01 13:54:20|576.9|576.6|576.8|576.6|576.9|576.7|576.7|576.5|3
1635774870000|2021-11-01 13:54:30|576.9||576.8||576.9||576.8||0
1635774880000|2021-11-01 13:54:40|576.9|576.7|577|576.8|577|576.8|576.9|576.6|547
1635774890000|2021-11-01 13:54:50|||||||||346
1635774900000|2021-11-01 13:55:00|577.1|576.9|577.5|577.2|577.5|577.3|577.1|576.8|778
1635774910000|2021-11-01 13:55:10|577.4|577.1|577.4|577.2|577.5|577.2|577.3|577|6735
1635774920000|2021-11-01 13:55:20|577.3|577.1|577.3|577.1|577.3|577.1|577.2|577|0
1635774930000|2021-11-01 13:55:30|577.2|576.9|577.3|576.9|577.3|576.9|577.2|576.9|726
1635774940000|2021-11-01 13:55:40|577.4|577|577.5|577.1|577.5|577.2|577.4|577|1676
1635774950000|2021-11-01 13:55:50|577.6|577.2|577.6|577.3|577.7|577.4|577.6|577.2|227
1635774960000|2021-11-01 13:56:00||577.2||577.3||577.3||577.2|200
1635774970000|2021-11-01 13:56:10||577.2||577.3||577.3||577.2|0
1635774990000|2021-11-01 13:56:30|577.7|577.4|577.4|577|577.7|577.4|577.3|577|463
1635775000000|2021-11-01 13:56:40|577.3|577.1|577|576.7|577.3|577.1|576.9|576.7|6721
1635775010000|2021-11-01 13:56:50|577.1|576.8|577.2|576.9|577.2|576.9|577.1|576.8|232
1635775020000|2021-11-01 13:57:00|577.3|577|577.5|577.2|577.7|577.3|577.3|576.9|554
1635775030000|2021-11-01 13:57:10|577.4|577.1|577.3|577|577.4|577.1|577.2|577|0
1635775040000|2021-11-01 13:57:20||577.1||577.2||577.2||577.1|90
1635775050000|2021-11-01 13:57:30|577.4||577.4||577.5||577.4||226
1635775060000|2021-11-01 13:57:40|577.3|577.1|577.3|577|577.4|577.2|577.2|576.9|1705
1635775070000|2021-11-01 13:57:50|577.2|576.9|577.1|576.8|577.2|577|577.1|576.7|329
1635775090000|2021-11-01 13:58:10|||||||||60
1635775130000|2021-11-01 13:58:50|577|576.7|576.8|576.5|577.1|576.7|576.8|576.5|197
1635775140000|2021-11-01 13:59:00|576.9|576.6|577|576.7|577.2|577|576.9|576.6|26686
1635775150000|2021-11-01 13:59:10|577.1|576.8|576.9|576.5|577.1|576.8|576.8|576.4|2686
1635775160000|2021-11-01 13:59:20|576.8|576.6|576.7|576.4|576.8|576.6|576.7|576.4|163
1635775170000|2021-11-01 13:59:30|576.6|576.5|576.8|576.5|576.8|576.5|576.6|576.5|398
1635775190000|2021-11-01 13:59:50|576.9||576.9||576.9||576.9||0
1635775200000|2021-11-01 14:00:00|576.7|576.6|576.7|576.4|576.8|576.6|576.6|576.4|1553
1635775210000|2021-11-01 14:00:10||576.5||576.5||576.5||576.5|0
1635775220000|2021-11-01 14:00:20|576.6|576.3|576.4|576.2|576.6|576.5|576.4|576.2|623
1635775230000|2021-11-01 14:00:30|576.3|576.3|576.3|576|576.4|576.3|576.3|576|481
1635775240000|2021-11-01 14:00:40|576.4|576.1|576.3|576|576.4|576.1|576.2|576|1366
1635775250000|2021-11-01 14:00:50|576.2||576.2||576.2||576.2||0
1635775260000|2021-11-01 14:01:00|576.1|575.9|575.9|575.5|576.1|575.9|575.9|575.4|763
1635775270000|2021-11-01 14:01:10|575.8|575.4|575.8|575.6|575.8|575.7|575.7|575.3|3967
1635775280000|2021-11-01 14:01:20|575.7|575.5|575.8|575.5|575.8|575.5|575.6|575.2|9012
1635775290000|2021-11-01 14:01:30|575.7|575.4|575.8|575.5|575.8|575.5|575.7|575.4|0
1635775310000|2021-11-01 14:01:50|575.7|575.4|575.7|575.4|575.7|575.5|575.6|575.3|1186
1635775320000|2021-11-01 14:02:00|575.6|575.5|576|575.8|576|575.9|575.6|575.4|2355
1635775330000|2021-11-01 14:02:10|575.9|575.7|575.8|575.5|575.9|575.7|575.8|575.5|0
1635775340000|2021-11-01 14:02:20|575.7|575.6|576|575.7|576|575.8|575.7|575.6|165
1635775350000|2021-11-01 14:02:30|576.1|575.8|576.3|576.1|576.4|576.2|576.1|575.8|1447
1635775360000|2021-11-01 14:02:40|576.4|576|576|575.7|576.4|576|576|575.7|400
1635775370000|2021-11-01 14:02:50||575.6||575.6||575.6||575.5|0
1635775380000|2021-11-01 14:03:00|575.9|575.7|575.8|575.5|575.9|575.7|575.7|575.4|5
1635775390000|2021-11-01 14:03:10|575.9|575.6|576.1|575.7|576.2|575.8|575.9|575.6|9
1635775400000|2021-11-01 14:03:20|576.2|575.8|576.2|575.9|576.3|575.9|576.2|575.8|0
1635775410000|2021-11-01 14:03:30|576.1|575.8|576.1|575.8|576.1|575.8|576|575.8|0
1635775420000|2021-11-01 14:03:40|576.2|575.9|576.1|575.8|576.2|575.9|576.1|575.8|0
1635775430000|2021-11-01 14:03:50|576.2|575.9|576.2|575.9|576.2|575.9|576.2|575.9|500
1635775440000|2021-11-01 14:04:00|576.3|576|576.3|576|576.3|576.1|576.2|575.9|6515
1635775450000|2021-11-01 14:04:10|576.2|576.1|576.5|576.2|576.5|576.2|576.2|576.1|1767
1635775460000|2021-11-01 14:04:20|576.4|576.1|576.3|576|576.4|576.1|576.3|576|0
1635775470000|2021-11-01 14:04:30|576.2|576.1|576.4|576.1|576.4|576.1|576.2|576|4062
1635775490000|2021-11-01 14:04:50|576.3|576|576.4|576.1|576.4|576.1|576.3|576|0
1635775510000|2021-11-01 14:05:10|576.5|576.2|576.7|576.5|576.7|576.5|576.5|576.2|0
1635775520000|2021-11-01 14:05:20|577|576.6|576.9|576.7|577|576.8|576.9|576.6|15000
1635775530000|2021-11-01 14:05:30|576.8|576.6|576.7|576.5|576.8|576.6|576.7|576.5|1356
1635775540000|2021-11-01 14:05:40|576.6|576.4|576.7|576.5|576.7|576.5|576.5|576.4|11326
1635775550000|2021-11-01 14:05:50|576.8|576.6|576.9|576.6|576.9|576.6|576.8|576.5|680
1635775560000|2021-11-01 14:06:00|577|576.7|576.9|576.6|577|576.8|576.9|576.6|2045
1635775570000|2021-11-01 14:06:10|576.8||576.9||576.9||576.8||0
1635775580000|2021-11-01 14:06:20|577|576.7|577|576.7|577|576.9|577|576.7|1043
1635775590000|2021-11-01 14:06:30|577.1|576.9|577|576.8|577.3|577.1|576.9|576.7|55725
1635775600000|2021-11-01 14:06:40|576.9|576.7|576.9|576.7|577|576.7|576.9|576.6|1205
1635775610000|2021-11-01 14:06:50|||||||||260
1635775620000|2021-11-01 14:07:00|577|576.8|577.4|577.1|577.5|577.3|577|576.8|9588
1635775630000|2021-11-01 14:07:10|577.3|577|576.9|576.6|577.3|577|576.9|576.6|2353
1635775640000|2021-11-01 14:07:20|577|576.7|577|576.7|577|576.7|577|576.7|0
1635775650000|2021-11-01 14:07:30|576.9||576.9||577||576.9||0
1635775660000|2021-11-01 14:07:40|576.8|576.6|576.6|576.4|576.9|576.6|576.6|576.4|0
1635775670000|2021-11-01 14:07:50|576.5|576.3|576.9|576.6|576.9|576.6|576.4|576|6873
1635775680000|2021-11-01 14:08:00|576.8|576.7|576.8|576.6|576.8|576.7|576.8|576.6|723
1635775690000|2021-11-01 14:08:10|576.9||576.9||576.9||576.9||0
1635775700000|2021-11-01 14:08:20||576.7||576.7||576.7||576.7|0
1635775710000|2021-11-01 14:08:30|576.8|576.6|576.4|576.1|576.8|576.6|576.3|576.1|23057
1635775720000|2021-11-01 14:08:40|576.5|576.2|576.7|576.4|576.9|576.7|576.5|576.2|331
1635775730000|2021-11-01 14:08:50|576.6|576.3|576.6|576.3|576.6|576.3|576.6|576.3|0
1635775740000|2021-11-01 14:09:00||576.4||576.3||576.4||576.3|0
1635775750000|2021-11-01 14:09:10||576.4||576.5||576.5||576.4|0
1635775760000|2021-11-01 14:09:20|576.5|576.4|576.6|576.4|576.6|576.4|576.5|576.3|5
1635775770000|2021-11-01 14:09:30|576.7|576.5|576.8|576.5|576.9|576.6|576.7|576.5|2150
1635775780000|2021-11-01 14:09:40|576.9|576.6|577|576.8|577.3|577|576.9|576.6|4135
1635775790000|2021-11-01 14:09:50|577.1|576.9|577.2|576.9|577.5|577.2|577.1|576.8|21255
1635775800000|2021-11-01 14:10:00|577.3|577|577.6|577.3|577.8|577.5|577.3|577|7564
1635775810000|2021-11-01 14:10:10|577.5|577.2|577.9|577.7|578|577.7|577.5|577.2|3207
1635775820000|2021-11-01 14:10:20|578|577.8|578.3|578|578.3|578|578|577.8|1746
1635775830000|2021-11-01 14:10:30|578.4|578.4|578.1|577.8|578.6|578.4|578|577.7|11760
1635775840000|2021-11-01 14:10:40|578|577.7|577.9|577.5|578|577.7|577.9|577.5|228
1635775850000|2021-11-01 14:10:50|577.8|577.3|578.3|577.8|578.3|577.9|577.5|577.1|6085
1635775860000|2021-11-01 14:11:00|578.2|577.7|577.9|577.5|578.2|577.7|577.8|577.5|4979
1635775870000|2021-11-01 14:11:10|578|577.6|578.4|578|578.5|578.2|578|577.6|5458
1635775880000|2021-11-01 14:11:20|578.3|577.9|578|577.7|578.3|577.9|578|577.7|2899
1635775890000|2021-11-01 14:11:30|577.9|577.5|577.9|577.4|577.9|577.5|577.6|577.3|3538
1635775900000|2021-11-01 14:11:40|577.8|577.2|577.2|576.9|577.8|577.2|577.1|576.8|3781
1635775910000|2021-11-01 14:11:50|577.1|576.8|577|576.7|577.1|576.8|577|576.7|0
1635775930000|2021-11-01 14:12:10|576.9|576.6|577|576.7|577|576.8|576.9|576.6|2
1635775940000|2021-11-01 14:12:20|576.9|576.6|576.9|576.6|577|576.6|576.7|576.5|1183
1635775960000|2021-11-01 14:12:40|577|576.7|577|576.9|577.2|576.9|576.9|576.7|6055
1635775970000|2021-11-01 14:12:50|576.9|576.8|577|576.7|577|576.8|576.9|576.7|611
1635775980000|2021-11-01 14:13:00|||||||||150
1635775990000|2021-11-01 14:13:10||576.8||576.7||576.8||576.7|0
1635776000000|2021-11-01 14:13:20|577.1|576.8|577.1|576.9|577.2|577|577.1|576.8|4632
1635776010000|2021-11-01 14:13:30|577||577||577||577||0
1635776020000|2021-11-01 14:13:40|576.9|576.8|576.9|576.7|577|576.8|576.9|576.7|7194
1635776030000|2021-11-01 14:13:50||576.6||576.6||576.7||576.6|600
1635776040000|2021-11-01 14:14:00|577|576.7|577.2|576.9|577.2|577|577|576.7|5248
1635776050000|2021-11-01 14:14:10|577.3|577|577.3|577|577.4|577.2|577.3|577|2888
1635776060000|2021-11-01 14:14:20|577.2|576.9|576.8|576.6|577.2|576.9|576.8|576.6|279
1635776070000|2021-11-01 14:14:30|576.7|576.4|576.7|576.3|576.7|576.4|576.6|576.3|4500
1635776080000|2021-11-01 14:14:40||576.4||576.4||576.4||576.4|0
1635776100000|2021-11-01 14:15:00|576.8|576.5|577|576.8|577|576.8|576.8|576.5|1901
1635776120000|2021-11-01 14:15:20|576.9|576.7|577|576.7|577|576.7|576.9|576.7|217
1635776150000|2021-11-01 14:15:50|576.9|576.6|576.7|576.4|576.9|576.6|576.6|576.4|14
1635776160000|2021-11-01 14:16:00|576.6|576.3|576.7|576.3|576.7|576.3|576.6|576.2|0
1635776170000|2021-11-01 14:16:10|576.8|576.4|577|576.7|577|576.7|576.8|576.4|916
1635776180000|2021-11-01 14:16:20|576.9|576.6|576.8|576.5|576.9|576.6|576.7|576.3|623
1635776220000|2021-11-01 14:17:00|576.9|576.6|577.1|576.9|577.3|577.1|576.9|576.6|7476
1635776230000|2021-11-01 14:17:10|577|576.8|577.3|577.1|577.4|577.1|577|576.8|2779
1635776240000|2021-11-01 14:17:20|577.2|576.9|576.8|576.6|577.2|576.9|576.8|576.6|9011
1635776250000|2021-11-01 14:17:30|576.9|576.7|577.1|576.8|577.3|577.1|576.9|576.7|4337
1635776260000|2021-11-01 14:17:40|577||577||577||577||0
1635776270000|2021-11-01 14:17:50|576.9|576.7|576.6|576.3|576.9|576.7|576.6|576.3|6237
1635776280000|2021-11-01 14:18:00|576.7|576.4|577|576.7|577|576.7|576.7|576.4|323
1635776290000|2021-11-01 14:18:10|576.9|576.6|577|576.7|577|576.7|576.9|576.6|0
1635776300000|2021-11-01 14:18:20|576.9||577||577||576.9||0
1635776310000|2021-11-01 14:18:30||576.8||576.8||576.8||576.7|520
1635776320000|2021-11-01 14:18:40|577.1|576.9|577.4|577.1|577.4|577.1|577|576.9|2479
1635776330000|2021-11-01 14:18:50|577.5|577.2|577.5|577.2|577.5|577.2|577.5|577.2|0
1635776340000|2021-11-01 14:19:00|577.4|577|577.3|577|577.4|577|576.9|576.8|14882
1635776350000|2021-11-01 14:19:10|577.2|576.9|577.2|576.9|577.3|577|577.1|576.8|3809
1635776360000|2021-11-01 14:19:20|577.1|576.8|577.1|576.9|577.1|576.9|577.1|576.8|100
1635776370000|2021-11-01 14:19:30|577|576.8|576.9|576.8|577|576.8|576.9|576.8|723
1635776380000|2021-11-01 14:19:40|577||577||577||577||0
1635776400000|2021-11-01 14:20:00|577.1|576.9|577.3|577|577.3|577.1|577.1|576.9|2855
1635776410000|2021-11-01 14:20:10|577.2|577.1|577.1|576.9|577.2|577.1|577.1|576.9|3948
1635776420000|2021-11-01 14:20:20|577.2|577|577.1|576.9|577.3|577.1|577.1|576.9|723
1635776430000|2021-11-01 14:20:30|577.2|577|577.3|577.1|577.5|577.2|577.2|577|2531
1635776440000|2021-11-01 14:20:40|577.4|577|577.1|576.8|577.5|577.2|577.1|576.8|9918
1635776450000|2021-11-01 14:20:50|577||577.1||577.1||577||0
1635776460000|2021-11-01 14:21:00|577.2|576.9|577.1|576.9|577.2|576.9|577.1|576.9|0
1635776470000|2021-11-01 14:21:10|577.2|577|577.1|576.9|577.6|577.2|577.1|576.9|7921
1635776490000|2021-11-01 14:21:30|577|576.8|577|576.8|577|576.8|576.9|576.8|314
1635776540000|2021-11-01 14:22:20|576.9|576.7|576.7|576.4|576.9|576.7|576.6|576.3|785
1635776550000|2021-11-01 14:22:30|576.8|576.5|577.2|576.9|577.3|577|576.7|576.5|25178
1635776560000|2021-11-01 14:22:40|577.1|576.8|577.1|576.9|577.2|577|577|576.8|2189
1635776570000|2021-11-01 14:22:50||576.8||576.8||576.8||576.8|0
1635776580000|2021-11-01 14:23:00|577|576.7|577|576.9|577|576.9|577|576.7|0
1635776590000|2021-11-01 14:23:10|577.2|577|577.5|577.2|577.6|577.4|577.2|577|9841
1635776600000|2021-11-01 14:23:20|577.6|577.3|577.7|577.4|577.7|577.4|577.5|577.2|495
1635776610000|2021-11-01 14:23:30|577.6|577.3|577.7|577.6|577.7|577.6|577.6|577.3|298
1635776620000|2021-11-01 14:23:40|577.6|577.5|577.5|577.3|577.7|577.5|577.4|577.2|1890
1635776630000|2021-11-01 14:23:50|577.6|577.4|577.6|577.4|577.6|577.4|577.6|577.4|0
1635776640000|2021-11-01 14:24:00|577.5|577.3|577.2|576.9|577.5|577.3|577.1|576.9|494
1635776650000|2021-11-01 14:24:10|577.1||577.2||577.2||577.1||0
1635776660000|2021-11-01 14:24:20|577.1|576.8|576.9|576.6|577.1|576.8|576.9|576.6|0
1635776690000|2021-11-01 14:24:50|577|576.7|577.2|577|577.2|577|577|576.7|2222
1635776700000|2021-11-01 14:25:00||577.1||577.1||577.1||577.1|0
1635776710000|2021-11-01 14:25:10|577.3|577.2|577.7|577.4|577.7|577.4|577.3|577.2|664
1635776720000|2021-11-01 14:25:20|577.8|577.5|578|577.8|578|577.8|577.8|577.5|0
1635776730000|2021-11-01 14:25:30|578.1|577.9|578.1|577.8|578.1|577.9|578.1|577.8|0
1635776740000|2021-11-01 14:25:40|578|577.9|578.1|577.9|578.1|577.9|578|577.8|0
1635776750000|2021-11-01 14:25:50|578.2|577.8|578.1|577.8|578.2|577.8|578.1|577.8|0
1635776760000|2021-11-01 14:26:00|578|577.9|578.2|577.9|578.2|578|578|577.9|10
1635776770000|2021-11-01 14:26:10|578.3|578|578|577.8|578.3|578|578|577.8|0
1635776780000|2021-11-01 14:26:20|578.1|577.9|578.2|578|578.3|578|578.1|577.9|2000
1635776790000|2021-11-01 14:26:30|578.3|578.1|578.3|578.1|578.4|578.1|578.3|578|2520
1635776800000|2021-11-01 14:26:40|578.2|578|578.4|578.1|578.4|578.1|578.1|578|648
1635776810000|2021-11-01 14:26:50|578.3|578|578.2|578.1|578.3|578.1|578.2|578|0
1635776820000|2021-11-01 14:27:00|578.3|578.2|578.4|578.1|578.6|578.3|578.3|578|1911
1635776830000|2021-11-01 14:27:10|578.3|578|578.7|578.4|578.7|578.5|578.3|578|12886
1635776840000|2021-11-01 14:27:20|578.8|578.5|579.3|579|579.3|579|578.8|578.5|1900
1635776850000|2021-11-01 14:27:30|579.4|579.1|579.9|579.6|579.9|579.6|579.4|579.1|3614
1635776860000|2021-11-01 14:27:40|580|579.7|579.9|579.7|580|579.7|579.8|579.7|0
1635776870000|2021-11-01 14:27:50|579.5|579.4|579.2|579|579.8|579.5|579.2|579|75577
1635776880000|2021-11-01 14:28:00|579.3|578.9|579|578.7|579.3|579|578.9|578.7|1572
1635776890000|2021-11-01 14:28:10|579.1|578.8|579.4|579.1|579.4|579.1|579.1|578.8|2102
1635776900000|2021-11-01 14:28:20|579.6|579.2|579.6|579.1|579.7|579.4|579.6|579.1|2687
1635776910000|2021-11-01 14:28:30|579.5|579|579.5|579.2|579.5|579.2|579.4|579|0
1635776920000|2021-11-01 14:28:40|579.4|579.1|579.4|579|579.4|579.1|579.4|579|0
1635776930000|2021-11-01 14:28:50|579.5|579.1|579.5|579.2|579.5|579.2|579.5|579.1|50
1635776940000|2021-11-01 14:29:00|579.6|579.3|579.8|579.5|579.9|579.6|579.6|579.3|2019
1635776950000|2021-11-01 14:29:10|579.9|579.4|580|579.7|580|579.7|579.9|579.4|0
1635776960000|2021-11-01 14:29:20|579.9|579.4|579.6|579.3|580|579.5|579.5|579.3|40300
1635776970000|2021-11-01 14:29:30|579.7|579.2|579.5|579.2|579.7|579.3|579.5|579.1|180
1635776980000|2021-11-01 14:29:40|579.6|579.3|579.6|579.3|579.6|579.4|579.5|579.1|0
1635776990000|2021-11-01 14:29:50|579.7|579.4|579.9|579.6|579.9|579.6|579.7|579.4|466
1635777000000|2021-11-01 14:30:00|580|579.7|580|579.7|580|579.7|580|579.6|0
1635777010000|2021-11-01 14:30:10|580.1|579.8|580.1|579.9|580.3|580|579.9|579.6|4712
1635777020000|2021-11-01 14:30:20|580|579.7|579.9|579.7|580|579.7|579.7|579.4|1886
1635777030000|2021-11-01 14:30:30|579.8|579.5|579.5|579.1|579.8|579.5|579.4|579.1|492
1635777040000|2021-11-01 14:30:40|579.4|579.2|579.1|578.8|579.4|579.2|579.1|578.7|2
1635777050000|2021-11-01 14:30:50|579|578.7|578.8|578.5|579.1|578.8|578.8|578.4|100
1635777060000|2021-11-01 14:31:00|578.9|578.6|579|578.7|579.1|578.8|578.8|578.6|3045
1635777070000|2021-11-01 14:31:10|579.1|578.6|579.1|578.7|579.1|578.7|579|578.6|0
1635777080000|2021-11-01 14:31:20|579.2|578.8|579.5|579.2|579.6|579.2|579.2|578.8|1028
1635777090000|2021-11-01 14:31:30|579.4|579|579.3|578.9|579.4|579|579.2|578.9|67
1635777100000|2021-11-01 14:31:40||579||579||579||579|0
1635777110000|2021-11-01 14:31:50|579.2|579.1|578.8|578.5|579.2|579.1|578.8|578.5|3882
1635777120000|2021-11-01 14:32:00||578.6||578.6||578.6||578.6|0
1635777130000|2021-11-01 14:32:10|578.7|578.5|578.7|578.4|578.8|578.5|578.6|578.3|281
1635777140000|2021-11-01 14:32:20||578.5||578.6||578.6||578.5|0
1635777150000|2021-11-01 14:32:30|578.8|578.5|578.6|578.3|578.8|578.5|578.6|578.3|825
1635777160000|2021-11-01 14:32:40|578.7|578.4|578.7|578.4|578.7|578.4|578.6|578.4|0
1635777170000|2021-11-01 14:32:50|578.6|578.3|578.2|578|578.6|578.3|578.2|577.8|7705
1635777180000|2021-11-01 14:33:00|578.3|578.1|578.1|577.8|578.3|578.1|578.1|577.7|1386
1635777190000|2021-11-01 14:33:10|578|577.9|578.1|577.8|578.1|577.9|578|577.7|4000
1635777200000|2021-11-01 14:33:20|578|577.9|578.4|578.1|578.4|578.2|578|577.9|3440
1635777210000|2021-11-01 14:33:30|578.3|578|578.4|578.1|578.5|578.2|578.2|577.8|323
1635777220000|2021-11-01 14:33:40|578.5|578.2|578.8|578.4|578.9|578.5|578.5|578.2|0
1635777230000|2021-11-01 14:33:50|578.9|578.5|579.1|578.8|579.2|578.8|578.8|578.5|2876
1635777240000|2021-11-01 14:34:00|579.2|578.9|579.2|578.9|579.3|579.2|579|578.7|4318
1635777250000|2021-11-01 14:34:10|579.1|578.8|579.2|578.9|579.2|578.9|579.1|578.8|0
1635777260000|2021-11-01 14:34:20|579.4|579|579.6|579.3|579.6|579.3|579.4|579|1887
1635777270000|2021-11-01 14:34:30|579.5|579.4|579.8|579.6|579.9|579.6|579.5|579.4|1368
1635777280000|2021-11-01 14:34:40|579.7|579.5|579.7|579.5|579.8|579.6|579.6|579.3|4921
1635777290000|2021-11-01 14:34:50|579.8||579.8||579.8||579.7||0
1635777300000|2021-11-01 14:35:00|579.7|579.6|579.9|579.6|579.9|579.7|579.7|579.5|1259
1635777310000|2021-11-01 14:35:10|579.8|579.7|579.7|579.5|579.8|579.7|579.6|579.4|527
1635777320000|2021-11-01 14:35:20|579.5|579.4|579.4|579.1|579.5|579.4|579.4|579.1|1713
1635777330000|2021-11-01 14:35:30|579.3|579.2|579.4|579.2|579.4|579.2|579.3|579.2|0
1635777350000|2021-11-01 14:35:50|579.3|579|579.3|579.1|579.3|579.1|579.2|579|213
1635777360000|2021-11-01 14:36:00|579.4|579.2|579.2|579|579.4|579.2|579.1|578.8|169
1635777370000|2021-11-01 14:36:10|579.1|578.9|579.2|579|579.2|579.1|579.1|578.7|492
1635777380000|2021-11-01 14:36:20|579.3|579.1|579.4|579.2|579.4|579.2|579.2|579|876
1635777390000|2021-11-01 14:36:30|579.3|579.1|579.2|579|579.4|579.1|579.2|579|5
1635777400000|2021-11-01 14:36:40|579.1|578.8|579.2|578.9|579.2|578.9|579|578.8|567
1635777410000|2021-11-01 14:36:50|579.3|579|579.4|579|579.5|579.1|579.3|578.9|0
1635777420000|2021-11-01 14:37:00||579.1||579.1||579.1||579.1|0
1635777430000|2021-11-01 14:37:10|579.5|579.2|579.3|579.1|579.5|579.3|579.3|579.1|207
1635777440000|2021-11-01 14:37:20|579.4|579.2|579.5|579.4|579.7|579.4|579.3|579.2|19612
1635777450000|2021-11-01 14:37:30|579.4|579.3|579.4|579.1|579.4|579.3|579.3|579.1|544
1635777480000|2021-11-01 14:38:00|579.5|579.2|579.5|579.3|579.6|579.3|579.4|579.2|7567
1635777490000|2021-11-01 14:38:10|579.7|579.4|579.6|579.3|579.7|579.4|579.6|579.3|4200
1635777500000|2021-11-01 14:38:20|579.5|579.4|579.7|579.4|579.7|579.4|579.5|579.4|400
1635777510000|2021-11-01 14:38:30|579.8|579.5|579.6|579.3|579.8|579.5|579.4|579|4600
1635777530000|2021-11-01 14:38:50|579.5|579.2|579.3|579.1|579.5|579.2|579.2|579|64
1635777540000|2021-11-01 14:39:00|579.4|579.2|579.7|579.5|579.7|579.5|579.4|579.2|2622
1635777550000|2021-11-01 14:39:10|579.8|579.6|579.8|579.6|580|579.7|579.8|579.6|1151
1635777560000|2021-11-01 14:39:20|579.7|579.5|579.4|579.3|579.8|579.5|579.4|579.3|1081
1635777570000|2021-11-01 14:39:30|579.5|579.1|579.3|579|579.6|579.3|579.3|578.9|470
1635777580000|2021-11-01 14:39:40|579.4|578.9|579.1|578.9|579.4|579|579.1|578.8|0
1635777600000|2021-11-01 14:40:00|579|578.7|578.9|578.6|579.1|578.7|578.9|578.6|158
1635777610000|2021-11-01 14:40:10|578.8|578.5|578.9|578.6|578.9|578.6|578.8|578.4|0
1635777620000|2021-11-01 14:40:20||578.7||578.7||578.7||578.6|0
1635777630000|2021-11-01 14:40:30|579|578.8|579|578.7|579.1|578.8|578.9|578.7|1379
1635777650000|2021-11-01 14:40:50|578.9|578.6|578.8|578.6|578.9|578.7|578.7|578.6|1335
1635777660000|2021-11-01 14:41:00|578.7|578.5|578.6|578.3|578.7|578.5|578.5|578.2|1073
1635777670000|2021-11-01 14:41:10||578.4||578.4||578.4||578.3|2
1635777680000|2021-11-01 14:41:20|578.7|578.5|579.1|578.8|579.1|578.9|578.7|578.5|2432
1635777690000|2021-11-01 14:41:30|579|578.9|579|578.6|579|578.9|578.9|578.6|67
1635777700000|2021-11-01 14:41:40||578.7||578.7||578.7||578.7|0
1635777720000|2021-11-01 14:42:00|578.9|578.8|579|578.7|579|578.8|578.9|578.7|1369
1635777730000|2021-11-01 14:42:10|578.9|578.8|579|578.8|579|578.8|578.9|578.7|0
1635777740000|2021-11-01 14:42:20|579.1|579|578.8|578.5|579.1|579|578.7|578.5|4201
1635777750000|2021-11-01 14:42:30||578.6||578.6||578.6||578.6|0
1635777780000|2021-11-01 14:43:00|578.9|578.7|579|578.7|579.1|578.8|578.9|578.6|1226
1635777790000|2021-11-01 14:43:10|578.9|578.8|579|578.7|579|578.8|578.9|578.6|1369
1635777800000|2021-11-01 14:43:20|578.9|578.6|578.9|578.8|578.9|578.8|578.9|578.6|400
1635777810000|2021-11-01 14:43:30|578.8|578.7|578.5|578.3|578.9|578.8|578.5|578.2|750
1635777830000|2021-11-01 14:43:50|578.4|578.2|578.3|578.1|578.4|578.2|578.3|578.1|72
1635777840000|2021-11-01 14:44:00|578.2|578|578.2|578|578.3|578|578.2|578|0
1635777850000|2021-11-01 14:44:10|578.1|577.9|577.9|577.6|578.2|577.9|577.8|577.5|2317
1635777860000|2021-11-01 14:44:20|578|577.7|578|577.8|578|577.8|578|577.7|100
1635777870000|2021-11-01 14:44:30|577.9|577.7|577.8|577.6|577.9|577.8|577.8|577.6|238
1635777880000|2021-11-01 14:44:40|577.9|577.7|577.9|577.7|577.9|577.8|577.9|577.6|990
1635777890000|2021-11-01 14:44:50|577.8|577.6|577.8|577.7|577.9|577.7|577.7|577.6|67
1635777900000|2021-11-01 14:45:00|577.7|577.6|577.8|577.6|577.8|577.6|577.7|577.6|215
1635777920000|2021-11-01 14:45:20|577.9|577.7|577.9|577.6|578|577.9|577.9|577.6|1706
1635777930000|2021-11-01 14:45:30||577.7||577.7||577.7||577.6|0
1635777940000|2021-11-01 14:45:40|578||578||578||577.9||0
1635777950000|2021-11-01 14:45:50|577.9||578||578||577.9||0
1635777960000|2021-11-01 14:46:00|577.9|577.8|578|577.8|578|577.8|577.9|577.8|0
1635777970000|2021-11-01 14:46:10|578.1|577.9|578.2|578|578.3|578|578.1|577.9|626
1635777980000|2021-11-01 14:46:20|578.3|578.1|578.2|578|578.3|578.1|578.2|578|100
1635777990000|2021-11-01 14:46:30|578.3|578.1|578.2|578|578.3|578.1|578.2|578|2217
1635778000000|2021-11-01 14:46:40|578.3|578.2|578.3|578|578.3|578.2|578.1|578|2468
1635778020000|2021-11-01 14:47:00|578.2||578.2||578.3||578.2||200
1635778030000|2021-11-01 14:47:10|578.3||578.3||578.3||578.2||0
1635778040000|2021-11-01 14:47:20|578.2||578.2||578.2||578.2||0
1635778050000|2021-11-01 14:47:30|578.1|577.9|578.3|578|578.3|578|578.1|577.8|306
1635778060000|2021-11-01 14:47:40|578.2|578.1|578.1|577.9|578.2|578.1|578|577.8|1692
1635778090000|2021-11-01 14:48:10|578|577.8|577.9|577.7|578|577.8|577.8|577.6|368
1635778100000|2021-11-01 14:48:20|577.8|577.6|577.6|577.4|577.8|577.6|577.6|577.3|314
1635778110000|2021-11-01 14:48:30|577.5|577.3|577.4|577.1|577.6|577.3|577.4|577.1|0
1635778120000|2021-11-01 14:48:40|577.3|577|577.3|577.1|577.4|577.1|577.3|577|0
1635778130000|2021-11-01 14:48:50|577.4|577.2|577.5|577.3|577.6|577.5|577.3|577.2|3525
1635778140000|2021-11-01 14:49:00|577.4|577.2|577.4|577.2|577.4|577.2|577.4|577.1|0
1635778150000|2021-11-01 14:49:10|577.5|577.3|577.7|577.5|577.7|577.5|577.5|577.3|1349
1635778160000|2021-11-01 14:49:20|577.8|577.6|578|577.7|578|577.8|577.8|577.6|1860
1635778170000|2021-11-01 14:49:30|578.1|577.8|578.1|577.8|578.3|578.1|578|577.7|2239
1635778180000|2021-11-01 14:49:40|578.2|577.9|578.2|577.9|578.2|577.9|578.2|577.9|400
1635778200000|2021-11-01 14:50:00|578.1|577.8|577.8|577.6|578.1|577.8|577.8|577.6|1056
1635778210000|2021-11-01 14:50:10|577.9|577.5|578|577.7|578.1|577.9|577.7|577.5|3683
1635778220000|2021-11-01 14:50:20|578.1|577.8|578.2|577.9|578.2|578|578.1|577.8|0
1635778230000|2021-11-01 14:50:30|578.1||578.1||578.1||578.1||0
1635778260000|2021-11-01 14:51:00|578|577.8|577.7|577.4|578.1|577.8|577.7|577.4|3969
1635778270000|2021-11-01 14:51:10|577.6|577.5|577.6|577.4|577.6|577.5|577.6|577.4|0
1635778280000|2021-11-01 14:51:20|577.5|577.5|577.7|577.5|577.7|577.6|577.5|577.5|184
1635778290000|2021-11-01 14:51:30|577.8|577.6|577.8|577.5|577.8|577.6|577.8|577.5|322
1635778300000|2021-11-01 14:51:40|577.7||577.7||577.7||577.7||0
1635778320000|2021-11-01 14:52:00|577.6|577.4|577.7|577.5|577.7|577.5|577.6|577.4|240
1635778330000|2021-11-01 14:52:10|577.8|577.6|578|577.8|578|577.8|577.8|577.6|898
1635778340000|2021-11-01 14:52:20|577.9|577.7|578.1|577.8|578.2|577.9|577.6|577.5|4021
1635778360000|2021-11-01 14:52:40|578.2|577.9|577.9|577.6|578.2|577.9|577.9|577.6|923
1635778370000|2021-11-01 14:52:50|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.4|0
1635778380000|2021-11-01 14:53:00|||||||||5
1635778390000|2021-11-01 14:53:10|577.7|577.4|577.5|577.3|577.7|577.4|577.5|577.2|237
1635778400000|2021-11-01 14:53:20|577.6|577.4|577.8|577.6|577.8|577.6|577.6|577.3|436
1635778410000|2021-11-01 14:53:30|577.7|577.5|577.7|577.4|577.7|577.5|577.6|577.4|143
1635778420000|2021-11-01 14:53:40|577.8|577.5|577.8|577.5|577.9|577.5|577.8|577.4|1250
1635778440000|2021-11-01 14:54:00|577.9|577.6|577.8|577.7|577.9|577.7|577.8|577.6|0
1635778450000|2021-11-01 14:54:10||577.6||577.7||577.7||577.6|0
1635778460000|2021-11-01 14:54:20||577.6||577.6||577.6||577.6|212
1635778470000|2021-11-01 14:54:30|577.7|577.5|577.7|577.4|577.7|577.6|577.6|577.4|286
1635778480000|2021-11-01 14:54:40||577.6||577.4||577.6||577.4|0
1635778490000|2021-11-01 14:54:50|577.6|577.3|577.5|577.2|577.6|577.4|577.5|577.2|1418
1635778500000|2021-11-01 14:55:00||577.3||577.2||577.3||577.2|0
1635778510000|2021-11-01 14:55:10|577.4||577.3||577.4||577.3||0
1635778530000|2021-11-01 14:55:30|577.4|577.3|577.5|577.2|577.7|577.5|577.4|577.2|576
1635778550000|2021-11-01 14:55:50|577.4|577.3|577.5|577.2|577.5|577.3|577.4|577.2|100
1635778560000|2021-11-01 14:56:00|577.4|577.3|577.4|577.2|577.4|577.3|577.3|577.2|163
1635778570000|2021-11-01 14:56:10|577.5|577.3|577.5|577.3|577.5|577.3|577.4|577.2|958
1635778580000|2021-11-01 14:56:20|||||||||2
1635778610000|2021-11-01 14:56:50|577.6|577.4|577.6|577.4|577.6|577.5|577.5|577.3|681
1635778630000|2021-11-01 14:57:10|577.7|577.5|577.8|577.6|577.8|577.7|577.7|577.5|5376
1635778640000|2021-11-01 14:57:20|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.7|224
1635778650000|2021-11-01 14:57:30|577.8|577.8|577.6|577.4|577.8|577.8|577.6|577.3|3358
1635778660000|2021-11-01 14:57:40|577.7|577.5|577.7|577.5|577.7|577.5|577.7|577.5|769
1635778670000|2021-11-01 14:57:50|577.6||577.7||577.7||577.6||0
1635778700000|2021-11-01 14:58:20|577.6|577.6|577.7|577.5|577.7|577.6|577.6|577.5|290
1635778730000|2021-11-01 14:58:50|577.8|577.6|577.8|577.5|577.9|577.6|577.8|577.5|0
1635778740000|2021-11-01 14:59:00|577.7|577.4|577.7|577.5|577.7|577.5|577.6|577.4|510
1635778750000|2021-11-01 14:59:10|577.8||577.8||577.8||577.8||0
1635778760000|2021-11-01 14:59:20|577.9|577.6|578.1|577.8|578.1|577.9|577.9|577.6|944
1635778770000|2021-11-01 14:59:30|578||578||578||578||5
1635778780000|2021-11-01 14:59:40|577.9|577.7|577.8|577.5|577.9|577.7|577.7|577.5|1644
1635778790000|2021-11-01 14:59:50||577.6||577.6||577.6||577.6|0
1635778800000|2021-11-01 15:00:00|577.7|577.5|577.6|577.4|577.7|577.5|577.6|577.4|467
1635778810000|2021-11-01 15:00:10|577.7|577.7|577.7|577.4|577.8|577.7|577.7|577.4|8114
1635778820000|2021-11-01 15:00:20|577.6||577.6||577.6||577.6||0
1635778830000|2021-11-01 15:00:30|577.5|577.3|577.4|577.1|577.5|577.3|577.3|577.1|3029
1635778840000|2021-11-01 15:00:40|577.5|577.3|577.6|577.4|577.7|577.4|577.5|577.3|119
1635778850000|2021-11-01 15:00:50|577.7|577.5|577.9|577.7|577.9|577.7|577.7|577.5|8823
1635778860000|2021-11-01 15:01:00|577.8||577.9||577.9||577.8||12
1635778870000|2021-11-01 15:01:10|||||||||8
1635778880000|2021-11-01 15:01:20|578|577.8|578.1|577.8|578.1|577.9|578|577.8|512
1635778890000|2021-11-01 15:01:30|578|577.9|578|577.9|578|577.9|578|577.8|0
1635778900000|2021-11-01 15:01:40|578.1|578|578.3|578.1|578.3|578.1|578.1|577.9|6651
1635778910000|2021-11-01 15:01:50|||||||||1
1635778920000|2021-11-01 15:02:00|||||||||5
1635778930000|2021-11-01 15:02:10|578.4|578.2|578.8|578.6|578.8|578.6|578.4|578.2|1988
1635778940000|2021-11-01 15:02:20|578.9|578.7|579.2|578.9|579.2|579|578.9|578.7|2973
1635778950000|2021-11-01 15:02:30|579.1||579.1||579.2||579.1||200
1635778960000|2021-11-01 15:02:40|579.2|579|579.2|579|579.3|579|579.2|578.9|1369
1635778970000|2021-11-01 15:02:50|579.3|579.1|579.3|579.1|579.3|579.1|579.2|579.1|1000
1635778980000|2021-11-01 15:03:00|579.2|579|579.1|578.9|579.2|579|579|578.8|3602
1635778990000|2021-11-01 15:03:10|579||579.2||579.2||579||0
1635779000000|2021-11-01 15:03:20|579.3|579|579.2|579|579.3|579|579.2|579|12
1635779010000|2021-11-01 15:03:30|579.3|579.1|579.3|579.1|579.6|579.3|579.3|579.1|6919
1635779020000|2021-11-01 15:03:40|579.4||579.4||579.4||579.4||0
1635779030000|2021-11-01 15:03:50|579.2|579|579.5|579.2|579.6|579.2|579.2|578.9|2520
1635779040000|2021-11-01 15:04:00|579.6|579.3|579.7|579.4|579.7|579.4|579.6|579.3|321
1635779050000|2021-11-01 15:04:10|579.6|579.3|579.6|579.3|579.6|579.3|579.6|579.2|0
1635779060000|2021-11-01 15:04:20|579.5|579.2|579.6|579.3|579.6|579.4|579.5|579.2|13
1635779070000|2021-11-01 15:04:30|579.7||579.7||579.7||579.7||0
1635779080000|2021-11-01 15:04:40|579.6|579.4|579.6|579.3|579.6|579.4|579.5|579.3|11
1635779090000|2021-11-01 15:04:50|579.7|579.4|579.4|579.2|579.7|579.4|579.4|579.2|2172
1635779100000|2021-11-01 15:05:00|579.5|579.3|579.9|579.6|580|579.7|579.5|579.3|1012
1635779110000|2021-11-01 15:05:10|579.8|579.5|579.8|579.5|579.8|579.6|579.6|579.4|2245
1635779120000|2021-11-01 15:05:20|579.7|579.4|579.8|579.5|579.8|579.5|579.7|579.4|0
1635779150000|2021-11-01 15:05:50|579.7|579.6|579.9|579.6|579.9|579.6|579.7|579.6|299
1635779160000|2021-11-01 15:06:00|579.8|579.5|579.6|579.3|579.8|579.5|579.5|579.3|994
1635779170000|2021-11-01 15:06:10|579.7|579.4|580|579.9|580|579.9|579.7|579.4|925
1635779180000|2021-11-01 15:06:20|580.1|580|580.2|580|580.3|580.1|580.1|580|2140
1635779190000|2021-11-01 15:06:30|580.3|580.1|580.4|580.1|580.4|580.1|580.2|580.1|2200
1635779200000|2021-11-01 15:06:40|580.5|580|580|579.9|580.5|580|580|579.9|3399
1635779210000|2021-11-01 15:06:50|580.1|580|580.2|580|580.3|580.1|580.1|580|729
1635779220000|2021-11-01 15:07:00|580.3|580.1|580.5|580.2|580.5|580.2|580.3|580.1|1115
1635779240000|2021-11-01 15:07:20|580.4|580.1|580.4|580.2|580.4|580.2|580.2|580.1|1192
1635779250000|2021-11-01 15:07:30|580.2|580.1|580.3|580.1|580.4|580.3|580.2|580.1|4184
1635779260000|2021-11-01 15:07:40|580.4|580.2|580.6|580.3|580.7|580.3|580.4|580.2|2472
1635779270000|2021-11-01 15:07:50|580.5|580.2|580.4|580.2|580.5|580.2|580.4|580.1|409
1635779280000|2021-11-01 15:08:00|580.3||580.3||580.3||580.3||0
1635779290000|2021-11-01 15:08:10||580.1||580.1||580.1||580.1|72
1635779300000|2021-11-01 15:08:20|580.2|580|580.2|579.9|580.3|580.1|580.1|579.9|5982
1635779310000|2021-11-01 15:08:30|580.1|579.8|580|579.8|580.1|579.8|580|579.8|1367
1635779320000|2021-11-01 15:08:40|579.9||580||580||579.9||0
1635779330000|2021-11-01 15:08:50|580.1|579.9|580.3|580.2|580.3|580.2|580.1|579.9|2135
1635779340000|2021-11-01 15:09:00|580.4|580.3|580.6|580.3|580.6|580.3|580.4|580.3|510
1635779360000|2021-11-01 15:09:20|580.5|580.4|580.5|580.3|580.5|580.4|580.4|580.2|1366
1635779380000|2021-11-01 15:09:40|580.4|580.2|580.2|580|580.4|580.2|580.2|579.9|2050
1635779390000|2021-11-01 15:09:50|580.3|580.1|580.4|580.1|580.4|580.2|580.3|580.1|290
1635779400000|2021-11-01 15:10:00|580.3|580|580|579.8|580.4|580|580|579.7|213
1635779410000|2021-11-01 15:10:10|580.1|579.7|580.3|579.9|580.3|580|580.1|579.7|5000
1635779420000|2021-11-01 15:10:20|580.2|579.8|580.2|580.1|580.2|580.1|579.9|579.7|2229
1635779430000|2021-11-01 15:10:30|580.1|580|580|579.7|580.1|580.1|580|579.7|1245
1635779440000|2021-11-01 15:10:40|579.9||579.9||580||579.9||0
1635779460000|2021-11-01 15:11:00||579.8||579.8||579.8||579.7|0
1635779470000|2021-11-01 15:11:10|580|579.9|580.2|579.9|580.2|579.9|580|579.9|1224
1635779480000|2021-11-01 15:11:20||580||579.9||580||579.9|0
1635779510000|2021-11-01 15:11:50||580||580||580||579.9|0
1635779520000|2021-11-01 15:12:00|580.1|579.9|580|579.8|580.1|579.9|579.9|579.8|231
1635779560000|2021-11-01 15:12:40|580.1|579.9|580|579.9|580.1|579.9|580|579.9|653
1635779580000|2021-11-01 15:13:00|580.1|580|580.9|580.6|580.9|580.6|580.1|579.9|19306
1635779590000|2021-11-01 15:13:10|581|580.7|581.2|580.9|581.2|580.9|581|580.7|6606
1635779600000|2021-11-01 15:13:20|581.1|580.8|580.9|580.7|581.1|580.8|580.9|580.7|1624
1635779610000|2021-11-01 15:13:30|580.8|580.6|580.7|580.5|580.8|580.6|580.6|580.3|3265
1635779630000|2021-11-01 15:13:50|580.8|580.6|580.8|580.6|580.8|580.6|580.7|580.6|602
1635779640000|2021-11-01 15:14:00|580.7|580.7|580.7|580.4|580.8|580.7|580.7|580.4|236
1635779650000|2021-11-01 15:14:10||580.5||580.4||580.6||580.4|4
1635779660000|2021-11-01 15:14:20|580.8|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1635779670000|2021-11-01 15:14:30|580.8|580.5|580.7|580.4|580.8|580.7|580.6|580.3|2902
1635779680000|2021-11-01 15:14:40|580.5||580.5||580.5||580.5||0
1635779690000|2021-11-01 15:14:50|580.6|580.5|580.7|580.4|580.8|580.5|580.6|580.4|2000
1635779700000|2021-11-01 15:15:00||580.5||580.5||580.5||580.5|0
1635779710000|2021-11-01 15:15:10|580.8|580.6|580.9|580.7|581|580.8|580.8|580.6|1207
1635779720000|2021-11-01 15:15:20|581|580.8|581|580.9|581.2|580.9|581|580.8|3216
1635779730000|2021-11-01 15:15:30||580.8||580.8||580.8||580.7|15
1635779750000|2021-11-01 15:15:50|581.1|580.9|581.1|580.8|581.2|581|581|580.8|507
1635779760000|2021-11-01 15:16:00|581||581||581||581||0
1635779770000|2021-11-01 15:16:10|580.9|580.7|581|580.7|581|580.7|580.9|580.7|1486
1635779780000|2021-11-01 15:16:20||580.8||580.8||580.8||580.8|0
1635779800000|2021-11-01 15:16:40|580.9|580.7|580.8|580.7|581|580.7|580.8|580.6|763
1635779810000|2021-11-01 15:16:50|580.9|580.8|581.1|580.8|581.1|580.9|580.9|580.8|597
1635779820000|2021-11-01 15:17:00|581||581||581||581||0
1635779830000|2021-11-01 15:17:10|580.9|580.7|581|580.8|581|580.8|580.8|580.7|395
1635779840000|2021-11-01 15:17:20|581.1|580.9|581.1|580.9|581.1|580.9|581.1|580.9|148
1635779850000|2021-11-01 15:17:30|581|580.8|581.1|580.9|581.2|581|581|580.8|6564
1635779880000|2021-11-01 15:18:00|581.2|581|581.5|581.3|581.5|581.3|581.2|581|2630
1635779890000|2021-11-01 15:18:10|581.6|581.4|581.5|581.3|581.6|581.4|581.5|581.3|0
1635779900000|2021-11-01 15:18:20|581.6||581.6||581.6||581.6||0
1635779910000|2021-11-01 15:18:30|581.7|581.4|581.6|581.4|581.7|581.4|581.6|581.3|0
1635779920000|2021-11-01 15:18:40|581.4|581.3|582.1|581.8|582.2|582|581.4|581.3|53920
1635779930000|2021-11-01 15:18:50|582.2|581.9|582|581.9|582.2|582|581.8|581.7|17855
1635779940000|2021-11-01 15:19:00|582.1|582|582.2|582|582.3|582.1|582|581.9|7584
1635779950000|2021-11-01 15:19:10|582.3|582.1|582.4|582.1|582.4|582.1|582.3|582|0
1635779960000|2021-11-01 15:19:20|582.5|582.2|582.4|582.2|582.5|582.2|582.1|582|17509
1635779970000|2021-11-01 15:19:30|582.5|582.3|582.5|582.2|582.6|582.3|582.1|582|16780
1635779980000|2021-11-01 15:19:40|582.6|582.3|582.5|582.3|582.6|582.3|582.5|582.3|0
1635779990000|2021-11-01 15:19:50|582.6|582.4|582.6|582.3|582.7|582.4|582.6|582.3|0
1635780000000|2021-11-01 15:20:00|582.5|582.4|582.3|582.2|582.6|582.4|582.3|582|27760
1635780010000|2021-11-01 15:20:10|582.4|582.3|582.7|582.5|582.7|582.5|582.4|582.2|3168
1635780030000|2021-11-01 15:20:30|582.8|582.7|582.8|582.5|582.9|582.7|582.7|582.5|7108
1635780040000|2021-11-01 15:20:40|582.7|582.6|582.8|582.6|582.8|582.6|582.7|582.6|329
1635780060000|2021-11-01 15:21:00|582.7|582.5|582.5|582.4|582.7|582.6|582.5|582.4|1608
1635780070000|2021-11-01 15:21:10||582.3||582.3||582.3||582.3|250
1635780080000|2021-11-01 15:21:20||582.4||582.4||582.4||582.4|0
1635780090000|2021-11-01 15:21:30|582.6|582.5|582.7|582.5|582.9|582.7|582.6|582.4|1887
1635780100000|2021-11-01 15:21:40|582.8|582.6|582.8|582.6|582.8|582.6|582.8|582.6|801
1635780110000|2021-11-01 15:21:50|582.7|582.5|582.8|582.6|582.8|582.6|582.7|582.5|0
1635780120000|2021-11-01 15:22:00|582.9|582.7|583|582.7|583|582.7|582.8|582.7|1223
1635780130000|2021-11-01 15:22:10|583.1|582.8|583.2|583|583.4|583.2|583|582.8|12412
1635780140000|2021-11-01 15:22:20|583.3|583.1|583.7|583.4|583.8|583.4|583.3|583|6783
1635780150000|2021-11-01 15:22:30|583.6|583.5|583.7|583.4|583.7|583.5|583.6|583.4|961
1635780160000|2021-11-01 15:22:40|583.6||583.7||583.7||583.6||0
1635780170000|2021-11-01 15:22:50|583.6|583.3|583.7|583.4|583.7|583.4|583.3|583.1|4452
1635780180000|2021-11-01 15:23:00|583.6|583.3|583.5|583.2|583.6|583.3|583.5|583.2|1820
1635780200000|2021-11-01 15:23:20|583.4|583.3|583.4|583.2|583.7|583.5|583.3|583.1|10743
1635780210000|2021-11-01 15:23:30|583.3|583.1|582.7|582.5|583.3|583.1|582.6|582.4|11785
1635780220000|2021-11-01 15:23:40|582.8|582.6|583.2|582.8|583.3|582.9|582.8|582.6|3305
1635780230000|2021-11-01 15:23:50|583.1|582.7|583|582.7|583.1|582.8|582.8|582.6|3027
1635780240000|2021-11-01 15:24:00|582.9|582.6|582.9|582.6|582.9|582.6|582.7|582.5|2338
1635780250000|2021-11-01 15:24:10|582.8|582.7|583|582.7|583|582.8|582.8|582.7|3029
1635780260000|2021-11-01 15:24:20|583.1|582.8|583.1|582.8|583.1|582.9|583.1|582.8|440
1635780270000|2021-11-01 15:24:30|583||583||583||583||0
1635780280000|2021-11-01 15:24:40|583.1|582.9|583.1|582.9|583.2|583|583.1|582.9|3206
1635780290000|2021-11-01 15:24:50|583|582.8|582.9|582.8|583|582.8|582.9|582.8|3254
1635780300000|2021-11-01 15:25:00|583|582.9|583.2|583|583.2|583|583|582.9|903
1635780310000|2021-11-01 15:25:10|583.3|582.9|583.3|583|583.4|583.1|583.2|582.9|6221
1635780320000|2021-11-01 15:25:20|583.2|583.1|583.1|582.8|583.2|583.1|583.1|582.8|508
1635780330000|2021-11-01 15:25:30|583.2|582.9|583.2|583|583.2|583|583.2|582.9|436
1635780340000|2021-11-01 15:25:40|583.3|583.1|583.3|583.1|583.3|583.1|583.3|583|449
1635780350000|2021-11-01 15:25:50|||||||||500
1635780380000|2021-11-01 15:26:20|583.2|583|582.7|582.5|583.2|583|582.7|582.4|4173
1635780390000|2021-11-01 15:26:30|582.8|582.6|582.7|582.4|582.9|582.7|582.7|582.4|552
1635780400000|2021-11-01 15:26:40|582.6|582.3|582.5|582.3|582.6|582.3|582.4|582.3|968
1635780410000|2021-11-01 15:26:50|582.4|582.2|582.2|581.9|582.4|582.2|582.1|581.8|3516
1635780420000|2021-11-01 15:27:00|582.1|582|581.9|581.8|582.1|582|581.9|581.8|2000
1635780430000|2021-11-01 15:27:10|581.8|581.7|581.8|581.7|581.9|581.7|581.8|581.7|0
1635780440000|2021-11-01 15:27:20|581.9|581.8|582.1|581.9|582.1|581.9|581.9|581.8|2367
1635780450000|2021-11-01 15:27:30|582|582|582|581.7|582.1|582|581.9|581.7|369
1635780460000|2021-11-01 15:27:40||581.8||581.7||581.8||581.7|0
1635780470000|2021-11-01 15:27:50|582.1|581.8|582|581.8|582.1|581.8|582|581.8|0
1635780480000|2021-11-01 15:28:00|582.1|581.9|582.1|581.8|582.1|582|581.9|581.8|2859
1635780490000|2021-11-01 15:28:10|582||582||582||582||0
1635780510000|2021-11-01 15:28:30|581.9|581.7|581.6|581.4|581.9|581.7|581.5|581.3|4298
1635780520000|2021-11-01 15:28:40|581.5|581.6|581.7|581.5|581.8|581.6|581.4|581.1|17575
1635780530000|2021-11-01 15:28:50|581.8|581.6|581.7|581.5|581.9|581.6|581.7|581.5|521
1635780540000|2021-11-01 15:29:00|581.6|581.4|581.6|581.3|581.7|581.4|581.1|581|9423
1635780550000|2021-11-01 15:29:10|581.5|581.2|581.6|581.3|581.6|581.3|581.5|581.2|170
1635780560000|2021-11-01 15:29:20|581.5||581.5||581.5||581.5||0
1635780570000|2021-11-01 15:29:30|581.4|581.2|581.1|580.9|581.4|581.2|581.1|580.7|9534
1635780580000|2021-11-01 15:29:40|||||||||141
1635780590000|2021-11-01 15:29:50||581||580.9||581||580.9|0
1635780600000|2021-11-01 15:30:00|581.2|581|582.1|581.9|582.2|581.9|581.2|581|10442
1635780610000|2021-11-01 15:30:10|582.2|582|582.4|582.1|582.4|582.3|582.2|582|5046
1635780620000|2021-11-01 15:30:20|582.5|582.2|582.3|582.1|582.5|582.2|582.1|581.8|6095
1635780630000|2021-11-01 15:30:30|582.2|582|582|581.7|582.3|582|582|581.7|4670
1635780640000|2021-11-01 15:30:40|582.1|581.6|582.1|581.8|582.1|581.8|582.1|581.6|0
1635780650000|2021-11-01 15:30:50|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.8|0
1635780660000|2021-11-01 15:31:00|582.1|581.8|581.9|581.5|582.1|581.9|581.7|581.5|669
1635780680000|2021-11-01 15:31:20|582|581.6|582.1|581.8|582.3|582.2|582|581.6|8687
1635780690000|2021-11-01 15:31:30|582.2|581.9|582.1|581.8|582.2|581.9|582|581.8|154
1635780700000|2021-11-01 15:31:40|582.2|581.9|582.2|581.9|582.3|581.9|582.2|581.8|0
1635780710000|2021-11-01 15:31:50|582.3|582|582.3|581.9|582.4|582|582.3|581.9|0
1635780720000|2021-11-01 15:32:00|582.4|582|582.4|582.1|582.4|582.2|582.3|582|0
1635780730000|2021-11-01 15:32:10|582.3|582|582.1|581.9|582.3|582.1|582.1|581.8|999
1635780740000|2021-11-01 15:32:20|582.2|582|582.3|582.1|582.3|582.1|582.1|581.9|410
1635780750000|2021-11-01 15:32:30|582.4|582|582.2|581.9|582.4|582|582.2|581.9|149
1635780760000|2021-11-01 15:32:40|582.3|582|582.7|582.4|582.8|582.5|582.3|582|165
1635780770000|2021-11-01 15:32:50|582.6|582.3|582.5|582.2|582.6|582.3|582.5|582.2|2645
1635780780000|2021-11-01 15:33:00|582.4|582.1|582.2|581.9|582.4|582.1|582.2|581.8|0
1635780790000|2021-11-01 15:33:10|582.3|582|582.5|582.1|582.5|582.1|582.3|582|402
1635780810000|2021-11-01 15:33:30|582.6|582.2|582.7|582.4|582.7|582.4|582.6|582.2|0
1635780820000|2021-11-01 15:33:40|582.6||582.7||582.7||582.6||0
1635780830000|2021-11-01 15:33:50|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|0
1635780840000|2021-11-01 15:34:00|582.7||582.7||582.7||582.7||0
1635780850000|2021-11-01 15:34:10|582.8||582.7||582.8||582.7||125
1635780860000|2021-11-01 15:34:20|582.8||582.8||582.8||582.8||0
1635780870000|2021-11-01 15:34:30|582.9|582.6|582.8|582.6|582.9|582.6|582.8|582.6|0
1635780900000|2021-11-01 15:35:00|582.7||582.8||582.8||582.7||0
1635780910000|2021-11-01 15:35:10|582.6|582.5|582.5|582.3|582.6|582.5|582.5|582.3|1768
1635780920000|2021-11-01 15:35:20|582.4|582.2|582.3|582|582.4|582.2|582.3|582|5
1635780930000|2021-11-01 15:35:30|582.2|581.9|582.2|582|582.2|582.1|582.1|581.8|63
1635780940000|2021-11-01 15:35:40||582.1||582.1||582.1||582.1|0
1635780950000|2021-11-01 15:35:50||582||582.1||582.1||582|0
1635780960000|2021-11-01 15:36:00|582.1|582|582.1|581.9|582.1|582|582.1|581.9|103
1635780970000|2021-11-01 15:36:10|582.2||582.1||582.2||582.1||0
1635780990000|2021-11-01 15:36:30|582.2|582|582.3|582|582.4|582.1|582.2|581.9|2818
1635781000000|2021-11-01 15:36:40|582.2|581.9|582|581.7|582.2|581.9|582|581.7|300
1635781010000|2021-11-01 15:36:50|582.1|581.8|582|581.8|582.2|581.8|582|581.7|3122
1635781030000|2021-11-01 15:37:10|582.1|581.9|582.1|581.8|582.2|581.9|582.1|581.8|809
1635781040000|2021-11-01 15:37:20|582.2|581.9|582.2|582|582.2|582|582.2|581.9|0
1635781050000|2021-11-01 15:37:30|582.3|581.9|581.8|581.5|582.3|581.9|581.8|581.5|3433
1635781060000|2021-11-01 15:37:40|581.9|581.6|581.8|581.6|581.9|581.6|581.8|581.6|0
1635781070000|2021-11-01 15:37:50|581.7|581.5|581.5|581.2|581.7|581.5|581.5|581.2|3250
1635781080000|2021-11-01 15:38:00||581.3||581.3||581.3||581.3|0
1635781110000|2021-11-01 15:38:30|581.6|581.4|581.7|581.4|581.7|581.5|581.6|581.4|9
1635781120000|2021-11-01 15:38:40|581.4|581.3|581.4|581.2|581.7|581.3|581.4|581.2|1385
1635781130000|2021-11-01 15:38:50|581.3|581.1|581.3|581.1|581.3|581.1|581.2|581.1|1309
1635781140000|2021-11-01 15:39:00||581.2||581.2||581.2||581.2|0
1635781160000|2021-11-01 15:39:20|581.2|581.1|581.2|581|581.3|581.1|581.1|581|7665
1635781170000|2021-11-01 15:39:30|581.1|580.9|581|580.8|581.1|580.9|581|580.8|500
1635781210000|2021-11-01 15:40:10|581.1|580.9|581.1|580.9|581.2|580.9|581|580.9|1655
1635781220000|2021-11-01 15:40:20|581|580.8|581.1|580.9|581.1|580.9|581|580.8|500
1635781230000|2021-11-01 15:40:30|581|580.8|580.8|580.6|581|580.8|580.7|580.5|2168
1635781250000|2021-11-01 15:40:50||580.5||580.6||580.6||580.5|0
1635781270000|2021-11-01 15:41:10||580.7||580.7||580.7||580.7|0
1635781280000|2021-11-01 15:41:20|580.7|580.6|580.7|580.6|580.7|580.6|580.7|580.6|1147
1635781290000|2021-11-01 15:41:30|580.6|580.5|580.6|580.4|580.6|580.5|580.5|580.4|5498
1635781300000|2021-11-01 15:41:40|580.5|580.3|580.5|580.3|580.6|580.4|580.5|580.2|1570
1635781330000|2021-11-01 15:42:10||580.4||580.3||580.4||580.3|0
1635781360000|2021-11-01 15:42:40|580.6|580.4|581.2|580.9|581.3|581|580.6|580.4|9788
1635781370000|2021-11-01 15:42:50|581.1||581.1||581.1||581.1||0
1635781380000|2021-11-01 15:43:00|581.2||581.2||581.2||581.2||0
1635781390000|2021-11-01 15:43:10|581.1|581|581.4|581.1|581.4|581.2|581.1|581|1518
1635781400000|2021-11-01 15:43:20|581.3||581.3||581.3||581.3||0
1635781410000|2021-11-01 15:43:30|581.2|581|581.3|581|581.3|581|581.1|581|1195
1635781420000|2021-11-01 15:43:40||581.1||581||581.1||581|0
1635781440000|2021-11-01 15:44:00||581.1||581||581.1||581|0
1635781450000|2021-11-01 15:44:10||581.1||581.1||581.1||581.1|0
1635781460000|2021-11-01 15:44:20|581.2|581|581.2|581|581.2|581.1|581.2|581|2955
1635781470000|2021-11-01 15:44:30|581.3||581.3||581.3||581.3||0
1635781480000|2021-11-01 15:44:40||581.1||581.1||581.1||581.1|0
1635781490000|2021-11-01 15:44:50||581||581||581||581|0
1635781500000|2021-11-01 15:45:00|581.2|581.1|581.7|581.4|581.8|581.5|581.2|581|4475
1635781510000|2021-11-01 15:45:10|581.8|581.5|581.6|581.4|581.8|581.6|581.6|581.4|4004
1635781520000|2021-11-01 15:45:20|581.7|581.5|581.7|581.4|581.8|581.5|581.7|581.4|3681
1635781540000|2021-11-01 15:45:40|581.8|581.5|581.6|581.4|581.8|581.5|581.6|581.4|3135
1635781550000|2021-11-01 15:45:50|581.5|581.5|581.8|581.5|581.8|581.5|581.5|581.5|1660
1635781560000|2021-11-01 15:46:00|581.7|581.4|581.8|581.5|581.8|581.5|581.7|581.4|1800
1635781570000|2021-11-01 15:46:10|581.7|581.4|581.7|581.4|581.7|581.4|581.7|581.4|0
1635781620000|2021-11-01 15:47:00|581.6|581.5|581.7|581.5|581.7|581.5|581.5|581.4|6972
1635781630000|2021-11-01 15:47:10|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|0
1635781640000|2021-11-01 15:47:20|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|0
1635781650000|2021-11-01 15:47:30|581.6|581.4|581.8|581.5|581.8|581.7|581.6|581.4|1218
1635781660000|2021-11-01 15:47:40||581.6||581.6||581.6||581.6|0
1635781670000|2021-11-01 15:47:50||581.5||581.6||581.6||581.5|0
1635781680000|2021-11-01 15:48:00||581.5||581.6||581.6||581.5|0
1635781690000|2021-11-01 15:48:10||581.5||581.5||581.5||581.5|272
1635781700000|2021-11-01 15:48:20||581.6||581.6||581.6||581.6|0
1635781710000|2021-11-01 15:48:30|581.9|581.7|582|581.8|582.1|581.9|581.8|581.6|4238
1635781720000|2021-11-01 15:48:40|581.9|581.7|581.7|581.6|581.9|581.7|581.7|581.6|2070
1635781730000|2021-11-01 15:48:50|581.6|581.5|581.9|581.6|581.9|581.6|581.6|581.5|848
1635781740000|2021-11-01 15:49:00|581.8|581.7|581.9|581.6|581.9|581.7|581.8|581.6|980
1635781750000|2021-11-01 15:49:10|582|581.7|582|581.7|582.1|581.7|582|581.7|0
1635781760000|2021-11-01 15:49:20|582.1||582||582.1||582||0
1635781770000|2021-11-01 15:49:30|582.1|582|582.3|582|582.3|582|582.1|582|2073
1635781780000|2021-11-01 15:49:40|582.2|582.1|582.2|582|582.2|582.1|582.2|582|1044
1635781790000|2021-11-01 15:49:50|582|581.9|582|581.8|582|581.9|581.9|581.7|6242
1635781820000|2021-11-01 15:50:20|581.9|581.7|581.9|581.7|582|581.7|581.8|581.7|3012
1635781840000|2021-11-01 15:50:40|581.8|581.6|581.7|581.6|581.8|581.6|581.7|581.4|1450
1635781850000|2021-11-01 15:50:50|581.8|581.5|581.8|581.6|581.8|581.6|581.7|581.5|2144
1635781870000|2021-11-01 15:51:10|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|399
1635781880000|2021-11-01 15:51:20|581.8|581.6|581.7|581.5|581.8|581.6|581.7|581.5|719
1635781890000|2021-11-01 15:51:30|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.5|2440
1635781920000|2021-11-01 15:52:00|581.9|581.7|582|581.8|582|581.8|581.9|581.7|1298
1635781930000|2021-11-01 15:52:10|582.1|581.9|582.1|581.9|582.3|582.1|582.1|581.9|11832
1635781940000|2021-11-01 15:52:20|582|581.8|581.8|581.6|582|581.8|581.8|581.6|62
1635781950000|2021-11-01 15:52:30|581.7|581.5|581.7|581.5|581.8|581.6|581.7|581.4|790
1635781960000|2021-11-01 15:52:40||581.4||581.5||581.5||581.4|0
1635781970000|2021-11-01 15:52:50|581.8|581.6|582|581.7|582|581.8|581.8|581.6|776
1635781990000|2021-11-01 15:53:10|582.1|581.8|582|581.9|582.2|581.9|582|581.8|0
1635782000000|2021-11-01 15:53:20||581.8||581.8||581.8||581.7|1126
1635782010000|2021-11-01 15:53:30|582.1|581.9|582.1|581.9|582.2|582|582.1|581.8|4024
1635782020000|2021-11-01 15:53:40||582||581.9||582||581.9|14
1635782040000|2021-11-01 15:54:00||582||581.9||582||581.9|964
1635782050000|2021-11-01 15:54:10|582.2|582|582.2|582.1|582.3|582.1|582.2|582|608
1635782060000|2021-11-01 15:54:20|582.1|582|582.1|582|582.1|582.1|582.1|581.9|672
1635782070000|2021-11-01 15:54:30|582.2||582.2||582.2||582.1||963
1635782080000|2021-11-01 15:54:40|582.1|582.1|582.2|582.1|582.5|582.3|582.1|582.1|9868
1635782090000|2021-11-01 15:54:50|582.3|582|582.3|582.1|582.3|582.1|582.2|582|2083
1635782110000|2021-11-01 15:55:10|582.2|582|582.3|582|582.3|582.1|582.1|581.9|4248
1635782120000|2021-11-01 15:55:20|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1635782140000|2021-11-01 15:55:40|||||||||100
1635782150000|2021-11-01 15:55:50|582.1|582|581.9|581.7|582.1|582|581.9|581.6|4298
1635782160000|2021-11-01 15:56:00|581.8|581.8|582|581.7|582|581.8|581.8|581.7|6447
1635782170000|2021-11-01 15:56:10|581.9||581.9||581.9||581.9||0
1635782180000|2021-11-01 15:56:20|581.8|581.6|581.6|581.4|581.8|581.7|581.6|581.4|163
1635782190000|2021-11-01 15:56:30|581.5|581.3|581.6|581.5|581.6|581.5|581.5|581.3|0
1635782200000|2021-11-01 15:56:40|581.5|581.4|581.3|581.1|581.5|581.4|581.3|581|223
1635782210000|2021-11-01 15:56:50|581.4|581.2|581.2|581|581.4|581.2|581.2|581|2717
1635782220000|2021-11-01 15:57:00|581.3||581.2||581.3||581.2||0
1635782230000|2021-11-01 15:57:10||581.1||581||581.1||581|0
1635782250000|2021-11-01 15:57:30|581.3|581.1|581.5|581.3|581.5|581.3|581.3|581.1|832
1635782320000|2021-11-01 15:58:40|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.3|0
1635782330000|2021-11-01 15:58:50|581.7||581.6||581.7||581.6||87
1635782350000|2021-11-01 15:59:10|581.5|581.3|581.6|581.3|581.6|581.4|581.4|581.3|3822
1635782360000|2021-11-01 15:59:20|581.5|581.4|581.8|581.5|581.8|581.6|581.5|581.4|2982
1635782370000|2021-11-01 15:59:30|581.7|581.6|581.6|581.3|581.7|581.6|581.6|581.3|1444
1635782380000|2021-11-01 15:59:40|581.5|581.4|581.7|581.4|581.7|581.4|581.5|581.4|1364
1635782390000|2021-11-01 15:59:50|581.6||581.6||581.6||581.6||0
1635782420000|2021-11-01 16:00:20||581.5||581.4||581.5||581.4|791
1635782430000|2021-11-01 16:00:30|581.5|581.3|581.4|581.2|581.5|581.4|581.4|581.2|3348
1635782450000|2021-11-01 16:00:50|581.5||581.4||581.5||581.4||0
1635782460000|2021-11-01 16:01:00|581.5|581.3|581.5|581.3|581.5|581.3|581.4|581.3|1594
1635782470000|2021-11-01 16:01:10|581.6|581.4|581.6|581.4|581.6|581.4|581.5|581.4|1185
1635782480000|2021-11-01 16:01:20|581.7|581.5|581.8|581.5|581.8|581.6|581.7|581.5|1118
1635782490000|2021-11-01 16:01:30||581.6||581.6||581.6||581.6|0
1635782510000|2021-11-01 16:01:50|581.7||581.7||581.7||581.7||0
1635782530000|2021-11-01 16:02:10|581.6|581.5|581.6|581.4|581.6|581.5|581.5|581.3|2431
1635782540000|2021-11-01 16:02:20|581.5||581.5||581.5||581.5||0
1635782550000|2021-11-01 16:02:30|581.4|581.3|581.2|581|581.4|581.3|581.2|581|2345
1635782560000|2021-11-01 16:02:40|581.3|581.1|581.2|581.1|581.4|581.1|581.2|581.1|1996
1635782570000|2021-11-01 16:02:50|||||||||1424
1635782580000|2021-11-01 16:03:00|581.3||581.3||581.4||581.3||802
1635782590000|2021-11-01 16:03:10|581.4|581.2|581.5|581.3|581.5|581.3|581.4|581.2|1866
1635782600000|2021-11-01 16:03:20||581.4||581.3||581.4||581.3|0
1635782610000|2021-11-01 16:03:30|581.6|581.4|581.7|581.4|581.7|581.4|581.6|581.4|282
1635782620000|2021-11-01 16:03:40|581.8|581.5|581.8|581.5|581.8|581.5|581.7|581.5|0
1635782630000|2021-11-01 16:03:50|581.7||581.8||581.8||581.7||0
1635782640000|2021-11-01 16:04:00||581.6||581.6||581.6||581.6|0
1635782660000|2021-11-01 16:04:20|581.9|581.7|581.8|581.7|581.9|581.8|581.8|581.6|8028
1635782670000|2021-11-01 16:04:30|581.7|581.6|581.6|581.5|581.7|581.6|581.6|581.5|4633
1635782680000|2021-11-01 16:04:40|581.5|581.4|581.5|581.2|581.5|581.4|581.5|581.2|725
1635782700000|2021-11-01 16:05:00||581.3||581.3||581.3||581.2|0
1635782730000|2021-11-01 16:05:30|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|816
1635782770000|2021-11-01 16:06:10|581.7|581.5|581.9|581.8|581.9|581.8|581.7|581.5|11887
1635782780000|2021-11-01 16:06:20|582|581.9|581.8|581.6|582.1|581.9|581.8|581.6|25940
1635782800000|2021-11-01 16:06:40|||||||||90
1635782810000|2021-11-01 16:06:50|581.7|581.7|581.8|581.6|581.8|581.7|581.7|581.6|3002
1635782830000|2021-11-01 16:07:10||581.7||581.6||581.7||581.6|484
1635782850000|2021-11-01 16:07:30|||||||||804
1635782870000|2021-11-01 16:07:50|581.9|581.7|582|581.9|582|581.9|581.9|581.7|1362
1635782880000|2021-11-01 16:08:00|581.9|581.8|582|581.7|582|581.8|581.8|581.7|2735
1635782890000|2021-11-01 16:08:10|581.9||581.9||581.9||581.9||0
1635782920000|2021-11-01 16:08:40|582||581.9||582||581.9||170
1635782940000|2021-11-01 16:09:00||581.8||581.7||581.8||581.7|400
1635782950000|2021-11-01 16:09:10||581.8||581.7||581.8||581.7|0
1635782960000|2021-11-01 16:09:20|581.8|581.8|581.8|581.6|581.8|581.8|581.8|581.6|2058
1635782980000|2021-11-01 16:09:40|581.9|581.7|582|581.7|582|581.8|581.9|581.7|5238
1635782990000|2021-11-01 16:09:50||581.8||581.8||581.8||581.7|0
1635783040000|2021-11-01 16:10:40|581.9|581.7|581.9|581.7|582|581.8|581.9|581.7|454
1635783050000|2021-11-01 16:10:50||581.8||581.7||581.8||581.7|1765
1635783060000|2021-11-01 16:11:00|582|581.8|582|581.8|582|581.8|582|581.8|819
1635783100000|2021-11-01 16:11:40|582.1|581.9|582.1|581.9|582.1|582|582|581.8|4446
1635783130000|2021-11-01 16:12:10|582|581.8|581.9|581.8|582|581.8|581.9|581.7|2322
1635783150000|2021-11-01 16:12:30|581.8|581.7|581.9|581.7|582.1|581.9|581.8|581.6|20164
1635783160000|2021-11-01 16:12:40|582|581.9|581.7|581.6|582|581.9|581.7|581.6|21993
1635783170000|2021-11-01 16:12:50|581.8|581.7|582.3|582.1|582.3|582.1|581.8|581.7|22812
1635783180000|2021-11-01 16:13:00|582.2|582|582.1|581.9|582.2|582|582|581.9|23721
1635783190000|2021-11-01 16:13:10||582||581.9||582||581.9|428
1635783210000|2021-11-01 16:13:30|582|582|582.1|581.9|582.1|582|582|581.9|2241
1635783240000|2021-11-01 16:14:00|582.2|582|582.2|582|582.2|582.1|582.2|582|11911
1635783250000|2021-11-01 16:14:10|582.1|581.9|582.1|581.9|582.1|582|582|581.9|2917
1635783260000|2021-11-01 16:14:20|582.2|582|582.2|582|582.2|582.1|582.2|582|8180
1635783280000|2021-11-01 16:14:40||582.1||582.1||582.1||582.1|1504
1635783290000|2021-11-01 16:14:50||582||581.9||582.1||581.8|2468
1635783310000|2021-11-01 16:15:10|582.3|582|582.3|582|582.3|582|582.3|582|0
1635783320000|2021-11-01 16:15:20|582.5|582.1|582.4|582.1|582.5|582.1|582.4|582.1|901
1635783330000|2021-11-01 16:15:30||582||582.1||582.1||582|795
1635783340000|2021-11-01 16:15:40|582.5||582.5||582.5||582.5||9
1635783370000|2021-11-01 16:16:10|582.4||582.4||582.4||582.4||0
1635783380000|2021-11-01 16:16:20|582.3|582|582.3|582|582.3|582|582.3|582|1965
1635783390000|2021-11-01 16:16:30|582.4||582.4||582.4||582.4||0
1635783400000|2021-11-01 16:16:40|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|151
1635783410000|2021-11-01 16:16:50||581.7||581.8||581.8||581.7|214
1635783420000|2021-11-01 16:17:00||581.7||581.7||581.7||581.7|0
1635783430000|2021-11-01 16:17:10||581.8||581.8||581.8||581.8|0
1635783470000|2021-11-01 16:17:50|||||||||140
1635783510000|2021-11-01 16:18:30|582.2||582.2||582.2||582.2||0
1635783560000|2021-11-01 16:19:20|||||||||407
1635783600000|2021-11-01 16:20:00|582.3|581.9|582.2|581.9|582.3|581.9|582.2|581.9|835
1635783610000|2021-11-01 16:20:10|582.3||582.3||582.3||582.3||0
1635783620000|2021-11-01 16:20:20|582.2|581.8|582.3|581.9|582.3|581.9|582.2|581.8|1118
1635783630000|2021-11-01 16:20:30|582.2||582.2||582.2||582.2||0
1635783660000|2021-11-01 16:21:00|582.3||582.3||582.3||582.3||978
1635783670000|2021-11-01 16:21:10|582.2||582.2||582.2||582.2||0
1635783690000|2021-11-01 16:21:30|582.3|582.1|582.4|582.1|582.4|582.1|582.3|582.1|157
1635783700000|2021-11-01 16:21:40|582.5|582.2|582.6|582.2|582.6|582.2|582.5|582.2|868
1635783720000|2021-11-01 16:22:00|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|1980
1635783750000|2021-11-01 16:22:30|582.3|581.9|582.3|581.9|582.3|581.9|582.3|581.9|79
1635783760000|2021-11-01 16:22:40|582.2|581.8|582.2|581.9|582.2|581.9|582.2|581.8|1400
1635783770000|2021-11-01 16:22:50|582.3||582.3||582.4||582.3||0
1635783780000|2021-11-01 16:23:00|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1635783800000|2021-11-01 16:23:20||581.9||581.9||581.9||581.9|0
1635783810000|2021-11-01 16:23:30||581.8||581.9||581.9||581.8|769
1635783820000|2021-11-01 16:23:40|582.3||582.3||582.3||582.3||148
1635783850000|2021-11-01 16:24:10|582.4|582|582.4|582|582.4|582|582.4|582|10
1635783860000|2021-11-01 16:24:20|582.2|581.8|582.2|581.9|582.2|581.9|582.2|581.8|5259
1635783890000|2021-11-01 16:24:50|||||||||337
1635783900000|2021-11-01 16:25:00|582.3||582.3||582.3||582.3||0
1635783940000|2021-11-01 16:25:40|582.1|581.8|582.1|581.7|582.1|581.8|582.1|581.7|3205
1635783960000|2021-11-01 16:26:00|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|527
1635783990000|2021-11-01 16:26:30||581.9||581.9||581.9||581.9|1127
1635784000000|2021-11-01 16:26:40|582.3|581.8|582.3|581.9|582.3|581.9|582.2|581.8|510
1635784010000|2021-11-01 16:26:50|582.2|582|582.2|581.9|582.2|582|582.2|581.9|320
1635784020000|2021-11-01 16:27:00|||||||||517
1635784030000|2021-11-01 16:27:10|582.1|581.8|582.1|581.7|582.1|581.8|582.1|581.7|1010
1635784040000|2021-11-01 16:27:20||581.8||581.8||581.8||581.7|722
1635784060000|2021-11-01 16:27:40||581.7||581.7||581.7||581.7|0
1635784080000|2021-11-01 16:28:00|582|581.8|582.1|581.7|582.1|581.8|582|581.7|0
1635784140000|2021-11-01 16:29:00|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|3715
1635784160000|2021-11-01 16:29:20|582.3|581.9|582.3|581.9|582.3|581.9|582.3|581.9|0
1635784170000|2021-11-01 16:29:30|582.5|582.1|582.5|582.1|582.5|582.1|582.5|582.1|577
1635784180000|2021-11-01 16:29:40||582.2||582.1||582.2||582.1|669
1635784190000|2021-11-01 16:29:50|||||||||4
1635840020000|2021-11-02 08:00:20|589.9|589.5|589.8|589.3|590.5|590|589.4|589|0
1635840030000|2021-11-02 08:00:30|589.7|589.2|590.9|590.6|591|590.6|589.5|589|0
1635840040000|2021-11-02 08:00:40|591|590.5|590.9|590.5|591|590.5|590.6|590.2|0
1635840050000|2021-11-02 08:00:50|590.8|590.3|591.2|590.5|591.3|590.8|590|589.5|0
1635840060000|2021-11-02 08:01:00|591.1|590.6|590.7|590.2|591.4|590.7|590.2|589.7|0
1635840070000|2021-11-02 08:01:10|590.8|590.1|592.6|592|592.6|592|590.5|589.9|0
1635840080000|2021-11-02 08:01:20|592.5|592.1|592.8|592.2|592.8|592.3|592.2|591.5|0
1635840090000|2021-11-02 08:01:30|592.9|592.3|595|594.3|595|594.6|592.9|592.3|0
1635840100000|2021-11-02 08:01:40|594.7|594.4|594.3|593.8|596.2|595.8|594|593.3|0
1635840110000|2021-11-02 08:01:50|594.1|593.7|593.9|593.3|594.3|593.9|593.5|593|0
1635840120000|2021-11-02 08:02:00|594|593.4|594.5|593.8|595.2|594.3|594|593.3|0
1635840130000|2021-11-02 08:02:10|594.6|593.9|594.5|593.8|594.6|594.1|593.9|593.7|1838
1635840140000|2021-11-02 08:02:20|594.6|593.9|593.9|593.5|594.6|594.2|593.8|593.5|5228
1635840150000|2021-11-02 08:02:30|593.4|593.3|593.8|593.4|594|593.5|593.4|593|11132
1635840160000|2021-11-02 08:02:40|593.7|593.3|594|593.7|594|593.7|592.9|592.6|14579
1635840170000|2021-11-02 08:02:50|594.3|594|594.9|594.2|595.5|594.7|594.3|594|14354
1635840180000|2021-11-02 08:03:00|595|594.3|593.7|593.2|595|594.4|593.3|592.7|5105
1635840190000|2021-11-02 08:03:10|594|593.3|594|593.2|594.6|593.9|593.6|593.2|9791
1635840200000|2021-11-02 08:03:20|594.1|593.4|594.2|593.5|594.5|593.9|594.1|593.4|1675
1635840210000|2021-11-02 08:03:30|594.1|593.4|594.2|593.8|594.5|593.8|593.5|593.4|15437
1635840220000|2021-11-02 08:03:40|594.1|593.6|593.6|593.3|594.1|593.6|593.3|592.6|4764
1635840230000|2021-11-02 08:03:50|593.5|593.1|593.6|593|594.4|593.6|593.4|593|1038
1635840240000|2021-11-02 08:04:00|593.5|592.7|593.2|592.5|593.5|593|593.2|592.5|72
1635840250000|2021-11-02 08:04:10|593.3|592.6|593.5|592.8|593.8|592.9|593|592.6|3189
1635840260000|2021-11-02 08:04:20|593.7|592.9|593.8|593.3|594.3|593.5|593.7|592.9|2949
1635840270000|2021-11-02 08:04:30|593.7|593.2|594.2|593.4|594.3|593.5|593.5|593|5001
1635840280000|2021-11-02 08:04:40|594.3|593.5|594.6|594|594.6|594.4|594|593.5|4591
1635840290000|2021-11-02 08:04:50|594.5|593.9|595.9|595.3|596.8|596.1|594.4|593.9|53875
1635840300000|2021-11-02 08:05:00|595.8|595.2|598.7|598.1|598.7|598.1|595.5|594.9|64603
1635840310000|2021-11-02 08:05:10|598.6|598|597.1|596.5|598.6|598.2|596.5|596.4|25815
1635840320000|2021-11-02 08:05:20|597.3|596.6|598.4|597.9|599|598.4|597.3|596.6|25581
1635840330000|2021-11-02 08:05:30|598.3|597.8|598.1|597.5|598.8|598.6|597.5|597.1|66756
1635840340000|2021-11-02 08:05:40|598|597.4|596.6|596|598.2|597.8|596.6|595.9|19070
1635840350000|2021-11-02 08:05:50|596.7|596.1|597|596.5|597|596.5|596|595.7|8905
1635840360000|2021-11-02 08:06:00|596.9|596.4|596.9|596.5|597|596.6|596.4|596.1|20488
1635840370000|2021-11-02 08:06:10|596.8|596.4|596.9|596.3|597.2|596.6|596.6|596.2|6855
1635840380000|2021-11-02 08:06:20|596.8|596.4|596.6|596|597|596.8|596.5|596|22105
1635840390000|2021-11-02 08:06:30|596.5|595.8|595.3|595|596.5|595.8|595.2|594.6|29814
1635840400000|2021-11-02 08:06:40|595.4|595.1|594.8|594|595.4|595.1|594.8|594|9526
1635840410000|2021-11-02 08:06:50|594.7|594.1|594.8|594.3|594.8|594.3|594.6|594.1|1263
1635840420000|2021-11-02 08:07:00|594.9|594.4|595.1|594.8|595.2|594.8|594.7|594.4|9538
1635840430000|2021-11-02 08:07:10|595|594.6|595.8|595.5|595.8|595.5|595|594.6|7025
1635840440000|2021-11-02 08:07:20|595.7|595.4|595.8|595.3|595.8|595.4|595.6|595|10222
1635840450000|2021-11-02 08:07:30|595.7|595.2|595.7|595|595.7|595.2|595.7|595|0
1635840460000|2021-11-02 08:07:40||595.1||595.1||595.1||595.1|0
1635840470000|2021-11-02 08:07:50|595.6|595.2|594.5|593.9|595.6|595.3|593.8|593.7|27140
1635840480000|2021-11-02 08:08:00|594.6|594|594|593.4|594.7|594.2|594|593.2|2172
1635840500000|2021-11-02 08:08:20|593.9|593.5|594.1|593.6|594.2|593.7|593.9|593.5|1800
1635840510000|2021-11-02 08:08:30|594.2|593.7|593.5|593|594.2|593.7|593.4|592.9|3887
1635840520000|2021-11-02 08:08:40||592.9||593.1||593.1||592.9|0
1635840530000|2021-11-02 08:08:50|593.4|593|594.1|593.4|594.1|593.4|593|592.5|3824
1635840540000|2021-11-02 08:09:00|594|594|594.4|594|594.5|594|593.9|593.5|8520
1635840550000|2021-11-02 08:09:10|594.3|593.9|594.1|593.7|594.3|593.9|593.4|593.3|12021
1635840560000|2021-11-02 08:09:20|594.2|593.8|594.7|594.4|594.9|594.4|594.2|593.8|1457
1635840570000|2021-11-02 08:09:30|594.6|594|594.2|593.7|594.6|594.1|594|593.6|6974
1635840580000|2021-11-02 08:09:40|594.3|593.8|594.4|594|594.5|594.2|594.3|593.8|1433
1635840590000|2021-11-02 08:09:50|594.5|593.9|594.5|593.8|594.6|594|593.8|593.7|14761
1635840600000|2021-11-02 08:10:00|594.4|593.9|594.2|593.9|594.5|594|594|593.8|4207
1635840610000|2021-11-02 08:10:10|594.4|594|594.8|594.5|594.9|594.5|594.4|594|3501
1635840620000|2021-11-02 08:10:20|594.9|594.6|596|595.6|596|595.6|594.9|594.6|2026
1635840630000|2021-11-02 08:10:30|596.2|595.7|596.4|596|596.6|596.2|596.2|595.7|3391
1635840640000|2021-11-02 08:10:40|596.5|596.1|596.4|596|596.6|596.2|596.3|595.9|1520
1635840650000|2021-11-02 08:10:50|596.5|595.9|596.4|596|596.5|596|596.2|595.9|1760
1635840660000|2021-11-02 08:11:00|596.5|596.1|596.9|596.5|597.2|596.7|596.5|596.1|11662
1635840670000|2021-11-02 08:11:10|597|596.6|597.3|596.9|597.5|597|596.8|596.6|10882
1635840680000|2021-11-02 08:11:20|597.4|597|597.8|597.3|597.8|597.3|597.4|597|2026
1635840690000|2021-11-02 08:11:30|597.7|597|597.9|597.4|598|597.8|597.5|597|50864
1635840700000|2021-11-02 08:11:40|597.8|597.3|597.6|597.2|597.9|597.3|597.5|597.1|7731
1635840710000|2021-11-02 08:11:50|597.7|597.3|597|596.4|597.8|597.3|596.6|596.1|13688
1635840720000|2021-11-02 08:12:00|596.9|596.3|596.3|595.8|596.9|596.4|596.3|595.7|5416
1635840730000|2021-11-02 08:12:10|596.2|595.7|596.1|595.8|596.4|595.9|595.8|595.6|4412
1635840740000|2021-11-02 08:12:20|596|595.6|595.5|595|596.1|595.6|595.5|595|815
1635840750000|2021-11-02 08:12:30|595.6|595.1|595.4|595|596.1|595.6|595.2|594.6|19253
1635840760000|2021-11-02 08:12:40|595.5|595.1|595.6|595.2|595.8|595.3|595.5|595.1|2168
1635840770000|2021-11-02 08:12:50|595.8|595.7|595.7|595.2|596.1|596|595.5|595.2|19939
1635840780000|2021-11-02 08:13:00|595.8|595.3|596.2|595.8|596.2|595.8|595.8|595.3|642
1635840790000|2021-11-02 08:13:10|596.4|595.9|595.9|595.3|596.5|596.1|595.7|595.2|3166
1635840800000|2021-11-02 08:13:20|596.1|595.4|596.1|595.7|596.2|595.7|596|595.4|2100
1635840810000|2021-11-02 08:13:30|596.2|595.8|596.4|595.9|596.4|595.9|596.2|595.8|317
1635840820000|2021-11-02 08:13:40|596.3|595.7|595.9|595.6|596.3|595.8|595.9|595.6|5133
1635840830000|2021-11-02 08:13:50|595.8|595.4|595.2|594.8|595.8|595.4|595.2|594.8|3252
1635840840000|2021-11-02 08:14:00|595.1|594.6|594.8|594.4|595.1|594.6|594.4|593.8|4355
1635840850000|2021-11-02 08:14:10|594.7|594.2|594.8|594.4|595.1|594.7|594.5|594.2|7806
1635840860000|2021-11-02 08:14:20|594.9|594.5|594.8|594.5|595|594.5|594.8|594.4|600
1635840870000|2021-11-02 08:14:30|594.7|594.4|594.2|593.5|594.7|594.4|593.6|593.1|4980
1635840880000|2021-11-02 08:14:40|594.1||594.1||594.1||594.1||0
1635840890000|2021-11-02 08:14:50||593.4||593.5||593.5||593.4|0
1635840900000|2021-11-02 08:15:00|594||594||594||594||0
1635840910000|2021-11-02 08:15:10|593.8|593.4|593.7|593.2|593.8|593.5|593|592.8|15295
1635840920000|2021-11-02 08:15:20|593.8|593.3|594|593.5|594|593.5|593.8|593.3|300
1635840930000|2021-11-02 08:15:30|593.9|593.3|593.7|593.4|593.9|593.5|593.6|593.2|1289
1635840940000|2021-11-02 08:15:40|593.8|593.5|594|593.6|594|593.7|593.7|593.4|2724
1635840950000|2021-11-02 08:15:50|593.9|593.5|593.3|593|593.9|593.5|593.3|593|946
1635840960000|2021-11-02 08:16:00|593.4|593.1|593.4|593|593.6|593.3|593.3|593|755
1635840970000|2021-11-02 08:16:10|593.5|593.1|593.3|593|593.5|593.1|593.3|593|419
1635840980000|2021-11-02 08:16:20|593.5|592.8|593.1|592.8|593.5|592.9|593|592.8|512
1635840990000|2021-11-02 08:16:30|593.4|592.9|593.8|593.5|593.8|593.5|593|592.9|7169
1635841000000|2021-11-02 08:16:40|593.9|594.2|594.2|593.8|594.4|594.2|593.9|593.5|8794
1635841010000|2021-11-02 08:16:50|594.1|593.6|594.3|594|594.5|594|594.1|593.5|3698
1635841020000|2021-11-02 08:17:00|594.2|593.9|593.4|592.9|594.2|593.9|593.4|592.9|494
1635841030000|2021-11-02 08:17:10|593.2|592.8|593.2|592.9|593.2|592.9|593.1|592.8|22
1635841040000|2021-11-02 08:17:20|593.1|592.8|593.2|592.8|593.2|592.8|592.9|592.5|1948
1635841050000|2021-11-02 08:17:30|593.1|592.7|593.2|592.8|593.2|592.8|593.1|592.6|850
1635841060000|2021-11-02 08:17:40|593.1|592.6|592.6|592.1|593.2|592.8|592.6|592.1|8069
1635841080000|2021-11-02 08:18:00|592.5||592.5||592.5||592.5||0
1635841090000|2021-11-02 08:18:10|592.6|592.2|591.5|591.1|592.9|592.4|591.5|591.1|8188
1635841100000|2021-11-02 08:18:20|591.4|591|591.8|591.5|591.8|591.5|591.4|590.8|1120
1635841110000|2021-11-02 08:18:30|592|591.7|591.7|591.2|592|591.7|591.7|591.2|3400
1635841120000|2021-11-02 08:18:40|591.6|591.1|591.8|591.5|592|591.7|591.5|591.1|24935
1635841130000|2021-11-02 08:18:50|591.9|591.6|592|591.7|592.2|591.7|591.9|591.5|546
1635841140000|2021-11-02 08:19:00|591.9|591.6|591.9|591.3|591.9|591.6|591.7|591.3|2500
1635841150000|2021-11-02 08:19:10|591.8|591.2|591.5|591.2|591.9|591.3|591.3|590.9|18530
1635841160000|2021-11-02 08:19:20|591.6|591.3|591.7|591.2|591.8|591.4|591.4|591.1|5171
1635841170000|2021-11-02 08:19:30|591.6|591.1|591.5|591.1|591.6|591.1|591.5|591.1|0
1635841180000|2021-11-02 08:19:40|591.4|591|590.8|590.6|591.4|591|590.8|590.6|2052
1635841190000|2021-11-02 08:19:50|590.9|590.7|591.5|591|591.6|591.2|590.9|590.7|1541
1635841200000|2021-11-02 08:20:00|591.4|590.9|591.2|590.6|591.4|590.9|590.9|590.4|1371
1635841210000|2021-11-02 08:20:10|591.3|590.9|591.3|591|591.3|591|591.3|590.9|0
1635841220000|2021-11-02 08:20:20|591.2|590.9|590.6|590.1|591.3|590.9|590.4|590|4237
1635841230000|2021-11-02 08:20:30|590.5|590|590.4|590|590.7|590.3|590.4|590|10636
1635841240000|2021-11-02 08:20:40|590.7|590.1|591.6|591.2|591.7|591.6|590.6|590.1|34503
1635841250000|2021-11-02 08:20:50|591.7|591.3|591.8|591.3|592.4|592.2|591.7|591.3|5847
1635841260000|2021-11-02 08:21:00|592|591.4|591.6|591.1|592.2|591.6|591.6|591.1|8014
1635841270000|2021-11-02 08:21:10|591.7|591.2|591.6|591.3|591.7|591.3|591.4|591.1|2863
1635841280000|2021-11-02 08:21:20|591.7|591.4|591.7|591.6|592|591.6|591.7|591.4|2016
1635841290000|2021-11-02 08:21:30|592|591.7|592.1|591.7|592.2|591.7|591.7|591.7|86
1635841300000|2021-11-02 08:21:40|592.2|591.8|592|591.8|592.5|591.9|592|591.5|364
1635841310000|2021-11-02 08:21:50|591.9|591.6|592|591.6|592|591.6|591.8|591.4|626
1635841320000|2021-11-02 08:22:00|592.3|591.7|591.8|591.2|592.3|591.8|591.5|591.1|2486
1635841330000|2021-11-02 08:22:10|591.6|591.1|590.7|590.5|591.6|591.2|590.7|590.1|24271
1635841340000|2021-11-02 08:22:20|591.1|590.4|591.6|591.1|591.6|591.2|591|590.4|18120
1635841350000|2021-11-02 08:22:30|591.5|591.2|591.2|590.9|591.6|591.2|591.1|590.6|4230
1635841360000|2021-11-02 08:22:40|591.4|590.8|591.5|590.9|591.8|591.3|591.1|590.8|5840
1635841370000|2021-11-02 08:22:50|591.4|591|591.6|591.1|591.6|591.1|591.4|591|0
1635841380000|2021-11-02 08:23:00|591.5|591.2|591.6|591.2|591.6|591.3|591.4|591|200
1635841390000|2021-11-02 08:23:10|591.8|591.3|591.4|591.1|591.8|591.4|591.4|591.1|2185
1635841400000|2021-11-02 08:23:20|591.3|591.2|591.4|591.1|591.4|591.2|591.3|591.1|2036
1635841410000|2021-11-02 08:23:30|591.3|590.9|591.3|591|591.3|591|590.9|590.8|8657
1635841420000|2021-11-02 08:23:40|591.2|590.8|590.9|590.7|591.2|590.8|590.9|590.7|1153
1635841430000|2021-11-02 08:23:50|591|590.8|590.6|590.1|591|590.8|590.5|590.1|2326
1635841440000|2021-11-02 08:24:00|590.5|590|590.4|590|590.5|590.1|590.4|590|50
1635841450000|2021-11-02 08:24:10||590.1||590||590.1||590|544
1635841470000|2021-11-02 08:24:30|590.3|589.9|589.7|589.5|590.3|589.9|589.4|588.9|12813
1635841480000|2021-11-02 08:24:40|589.9|589.4|589.7|589.3|589.9|589.7|589.6|589.2|1269
1635841490000|2021-11-02 08:24:50|589.6|589.2|589.7|589.3|589.7|589.3|589.6|589.1|1774
1635841500000|2021-11-02 08:25:00|589.9|589.4|589.3|589|590|589.7|589.3|589|2649
1635841510000|2021-11-02 08:25:10|589.2|589.1|589.4|589|589.5|589.1|589.2|589|1741
1635841520000|2021-11-02 08:25:20|589.3|589.1|589.3|589|589.3|589.2|589.3|589|3093
1635841530000|2021-11-02 08:25:30|589.2|589.1|589.3|589|589.4|589.1|589.2|589|1059
1635841540000|2021-11-02 08:25:40|589.4|589.1|589.3|589|589.5|589.2|589.3|589|2011
1635841550000|2021-11-02 08:25:50|589.6|589.5|589.6|589.2|589.6|589.5|589.1|589|17491
1635841560000|2021-11-02 08:26:00|589.5|589.1|589.4|589.1|589.5|589.1|589.4|589.1|0
1635841580000|2021-11-02 08:26:20|589.5|589.2|590.2|589.9|590.5|590.2|589.5|589.2|11655
1635841590000|2021-11-02 08:26:30|590.3|590|589.6|589.2|590.3|590|589.6|589.2|2184
1635841600000|2021-11-02 08:26:40|589.5|589.1|590|589.6|590|589.6|589.4|589.1|15000
1635841610000|2021-11-02 08:26:50|590.4|589.8|590.9|590.4|591.1|590.5|590.4|589.8|689
1635841620000|2021-11-02 08:27:00|591|590.6|590.8|590.1|591.3|590.6|590.8|590.1|148
1635841630000|2021-11-02 08:27:10|590.6|590.3|590.8|590.3|590.8|590.3|590.6|590.3|526
1635841640000|2021-11-02 08:27:20|590.7|590.4|591.1|590.4|591.1|590.4|590.7|590.4|0
1635841650000|2021-11-02 08:27:30|591|590.3|590.9|590.4|591|590.4|590.9|590.3|665
1635841660000|2021-11-02 08:27:40|590.6|590|589.8|589.1|590.6|590|589.8|589.1|903
1635841670000|2021-11-02 08:27:50||589.3||589.3||589.3||589.2|1203
1635841680000|2021-11-02 08:28:00|589.7|589|589.5|589|589.7|589|589.5|589|119
1635841690000|2021-11-02 08:28:10|589.4|588.9|589.2|588.7|589.5|589|589.2|588.7|1768
1635841710000|2021-11-02 08:28:30|589.4|588.8|589.4|588.8|589.4|588.8|589.1|588.4|1120
1635841720000|2021-11-02 08:28:40|589.3|588.1|588.4|587.8|589.3|588.1|588.4|587.8|445
1635841730000|2021-11-02 08:28:50|588.5|587.9|589|587.9|589|587.9|588.4|587.8|6671
1635841740000|2021-11-02 08:29:00|588.8|588.2|588.8|588.2|588.9|588.2|588.8|588.2|1951
1635841750000|2021-11-02 08:29:10|588.9|588.3|588.8|588.2|589|588.3|588.5|588.1|405
1635841760000|2021-11-02 08:29:20|588.9|588.4|589.2|588.4|589.2|588.4|588.9|588.4|0
1635841770000|2021-11-02 08:29:30|589.3|588.6|589.2|588.6|589.5|588.9|589.2|588.6|1100
1635841780000|2021-11-02 08:29:40|589.1|588.5|589.2|588.4|589.2|588.5|589|588.4|780
1635841790000|2021-11-02 08:29:50|589.1|588.8|589.5|588.8|589.5|588.8|589.1|588.8|808
1635841800000|2021-11-02 08:30:00|589.4|588.9|589.4|588.9|589.4|588.9|589.4|588.9|0
1635841810000|2021-11-02 08:30:10|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|625
1635841820000|2021-11-02 08:30:20|589.7|589.1|589.8|589.2|589.8|589.2|589.7|589.1|0
1635841830000|2021-11-02 08:30:30|589.7|589.1|589.7|589.1|589.7|589.1|589.7|589.1|0
1635841840000|2021-11-02 08:30:40|589.8|589.3|590|589.4|590|589.6|589.7|589.3|2246
1635841850000|2021-11-02 08:30:50|589.9|589.6|590.3|589.8|590.3|589.8|589.9|589.6|804
1635841860000|2021-11-02 08:31:00|590.5|590|590.9|590.3|590.9|590.3|590.5|590|334
1635841870000|2021-11-02 08:31:10|590.4|589.9|590.5|589.9|590.5|589.9|590.4|589.9|694
1635841880000|2021-11-02 08:31:20|590.6|590.1|590.7|590.3|590.7|590.3|590.6|590.1|908
1635841890000|2021-11-02 08:31:30|590.9|590.4|590.9|590.3|590.9|590.4|590.9|590.3|943
1635841900000|2021-11-02 08:31:40|||||||||40
1635841910000|2021-11-02 08:31:50|||||||||10
1635841920000|2021-11-02 08:32:00|591.3|590.9|591.7|591.1|591.7|591.1|591.3|590.9|1080
1635841930000|2021-11-02 08:32:10|591.9|591.3|591.9|591.5|591.9|591.5|591.9|591.3|729
1635841940000|2021-11-02 08:32:20|591.6|591|591.9|591.3|591.9|591.3|591.6|591|900
1635841950000|2021-11-02 08:32:30|592.2|591.7|592.5|591.9|592.5|591.9|592.2|591.7|9187
1635841960000|2021-11-02 08:32:40|592.6||592.5||592.6||592.5||0
1635841970000|2021-11-02 08:32:50|591.7|591.3|591.8|591.3|591.9|591.4|591.6|591.2|871
1635841980000|2021-11-02 08:33:00|592.3|591.4|592.3|591.8|592.4|591.8|592.3|591.4|201
1635841990000|2021-11-02 08:33:10|592.4|591.9|592.6|592|592.6|592|592.4|591.9|400
1635842000000|2021-11-02 08:33:20|592.4|591.9|592.2|591.8|592.4|591.9|592.2|591.8|611
1635842010000|2021-11-02 08:33:30|592.3|591.9|592.7|592.2|592.7|592.2|592.3|591.9|1043
1635842020000|2021-11-02 08:33:40|592.6|592.1|592.4|591.8|592.6|592.1|592.4|591.8|438
1635842030000|2021-11-02 08:33:50|592.2|591.6|592.8|592.3|592.8|592.3|592.1|591.6|1115
1635842040000|2021-11-02 08:34:00|592.6|592.1|593|592.4|593|592.4|592.6|592.1|1497
1635842050000|2021-11-02 08:34:10|592.9|592.5|592.5|591.9|593|592.5|592.4|591.9|1452
1635842060000|2021-11-02 08:34:20|592.6|592|592.6|592|592.6|592|592.6|592|0
1635842070000|2021-11-02 08:34:30|592.4|591.8|592.3|591.8|592.4|591.9|592.3|591.8|970
1635842080000|2021-11-02 08:34:40|592.4|591.9|592.6|592.1|592.6|592.1|592.4|591.8|1934
1635842090000|2021-11-02 08:34:50|592.3|591.9|592.5|591.9|592.5|592|592.3|591.9|150
1635842100000|2021-11-02 08:35:00|592.4||592.5||592.5||592.4||0
1635842110000|2021-11-02 08:35:10|591.9|591.6|591.7|591.1|591.9|591.6|591.4|590.8|474
1635842120000|2021-11-02 08:35:20|591.6|591|591.2|590.5|591.6|591|591.2|590.5|188
1635842130000|2021-11-02 08:35:30|591|590.1|590.6|590.1|591|590.2|590.6|590.1|1425
1635842140000|2021-11-02 08:35:40|590.5|589.9|590.8|590.2|590.8|590.2|590.5|589.9|1061
1635842150000|2021-11-02 08:35:50|591|590.4|591|590.4|591|590.4|591|590.4|1160
1635842160000|2021-11-02 08:36:00|590.9|590.3|590.7|590.3|591|590.4|590.7|590.3|2586
1635842170000|2021-11-02 08:36:10|590.9|590.4|591.6|591.1|591.7|591.1|590.9|590.4|16195
1635842190000|2021-11-02 08:36:30|591.5|590.7|591.4|590.8|591.7|591|591.3|590.7|3802
1635842200000|2021-11-02 08:36:40|591.2|590.6|591.7|591.1|591.7|591.1|591.1|590.6|400
1635842210000|2021-11-02 08:36:50|591.5|591|591.2|590.8|591.6|591|591.2|590.7|1200
1635842220000|2021-11-02 08:37:00|590.9|590.4|590.6|590.1|590.9|590.4|590.6|590.1|1998
1635842230000|2021-11-02 08:37:10|590.7|590.2|590.7|590.2|590.7|590.2|590.6|590.2|577
1635842240000|2021-11-02 08:37:20|590.8|590.3|590.8|590.3|590.8|590.3|590.8|590.3|0
1635842250000|2021-11-02 08:37:30|591|590.5|590.7|590.2|591.1|590.5|590.7|590.2|491
1635842260000|2021-11-02 08:37:40|590.5|589.9|590.5|589.9|590.5|589.9|590.5|589.9|0
1635842270000|2021-11-02 08:37:50|590.4||590.5||590.5||590.4||130
1635842280000|2021-11-02 08:38:00|590.6|590|590.6|590|590.6|590|590.6|590|1074
1635842290000|2021-11-02 08:38:10|590.5|589.9|590.6|590|590.6|590.2|590.5|589.9|400
1635842300000|2021-11-02 08:38:20|590.5|589.9|590.4|589.9|590.5|589.9|590.4|589.9|0
1635842310000|2021-11-02 08:38:30|590.3|589.8|590.3|589.8|590.3|589.8|590.3|589.8|520
1635842320000|2021-11-02 08:38:40|590.2|589.7|590|589.6|590.2|589.7|589.9|589.5|968
1635842330000|2021-11-02 08:38:50|590.1|589.5|591.1|590.3|591.1|590.3|590.1|589.5|532
1635842340000|2021-11-02 08:39:00|591|590.5|591|590.4|591|590.5|590.9|590.4|6986
1635842350000|2021-11-02 08:39:10|591.1|590.5|591|590.4|591.1|590.5|591|590.4|73
1635842360000|2021-11-02 08:39:20|590.8|590|590.6|590.1|590.8|590.1|590.6|590|260
1635842370000|2021-11-02 08:39:30|590.4|589.9|590.4|589.9|590.4|589.9|590.4|589.9|2165
1635842380000|2021-11-02 08:39:40|590.3|589.8|590.5|590|590.5|590|590.3|589.8|2295
1635842390000|2021-11-02 08:39:50||590.1||590.1||590.1||590.1|1296
1635842400000|2021-11-02 08:40:00|590.4|589.9|590.4|589.9|590.4|589.9|590.4|589.9|67
1635842410000|2021-11-02 08:40:10|590.5|590.2|590.7|590.3|590.8|590.3|590.5|590.2|5437
1635842420000|2021-11-02 08:40:20|590.6|590.1|590.4|589.9|590.6|590.1|590.4|589.9|2474
1635842430000|2021-11-02 08:40:30||590||590||590||590|740
1635842440000|2021-11-02 08:40:40|590.5|590.1|590.5|590.1|590.5|590.1|590.5|590.1|766
1635842450000|2021-11-02 08:40:50|590.4|589.9|590.4|589.9|590.4|590|590.4|589.9|0
1635842460000|2021-11-02 08:41:00|590.3|589.8|590.3|589.8|590.4|589.8|590.3|589.8|563
1635842470000|2021-11-02 08:41:10|590.4|589.9|590.4|589.9|590.4|589.9|590.4|589.8|600
1635842480000|2021-11-02 08:41:20|590.6|590|591.1|590.5|591.1|590.6|590.6|590|2504
1635842490000|2021-11-02 08:41:30|591.2|590.6|591.2|590.8|591.2|590.8|591.2|590.6|465
1635842500000|2021-11-02 08:41:40|591.3|590.9|591.4|590.8|591.4|590.9|591.2|590.8|357
1635842510000|2021-11-02 08:41:50|591.8|591.1|591.6|591.2|591.9|591.4|591.3|591|7770
1635842530000|2021-11-02 08:42:10|591.7|591.3|591.7|591.3|592.1|591.7|591.6|591.3|774
1635842540000|2021-11-02 08:42:20|591.8|591.4|591.5|591|591.8|591.4|591.5|591|0
1635842550000|2021-11-02 08:42:30||591.1||591.1||591.1||591.1|200
1635842560000|2021-11-02 08:42:40|591.6|591.2|591.8|591.6|591.8|591.6|591.6|591.2|3240
1635842570000|2021-11-02 08:42:50|591.7|591.5|591.8|591.5|591.8|591.5|591.7|591.5|400
1635842580000|2021-11-02 08:43:00|591.7|591.4|591.8|591.5|591.8|591.5|591.6|591.4|3457
1635842590000|2021-11-02 08:43:10|591.9|591.4|591.9|591.6|591.9|591.7|591.8|591.4|900
1635842600000|2021-11-02 08:43:20|592|591.7|592.1|591.8|592.2|592|592|591.7|1181
1635842610000|2021-11-02 08:43:30|591.9|591.7|591.9|591.7|592.1|591.8|591.9|591.7|11598
1635842620000|2021-11-02 08:43:40|591.8|591.5|591.8|591.6|591.8|591.6|591.8|591.5|215
1635842630000|2021-11-02 08:43:50||591.7||591.6||591.7||591.6|400
1635842640000|2021-11-02 08:44:00|592|591.7|591.8|591.7|592|591.7|591.7|591.4|5908
1635842650000|2021-11-02 08:44:10|591.7|591.6|591.4|591.2|591.9|591.6|591.4|591.1|11826
1635842660000|2021-11-02 08:44:20|591.3|590.9|591.2|590.8|591.3|590.9|590.8|590.7|12567
1635842670000|2021-11-02 08:44:30|591.1|590.9|591.2|590.9|591.2|590.9|591.1|590.7|400
1635842680000|2021-11-02 08:44:40|591.3|591|591.6|591.1|591.6|591.2|591.3|591|5230
1635842700000|2021-11-02 08:45:00|591.7|591.2|591.7|591.5|591.8|591.5|591.6|591.2|2646
1635842710000|2021-11-02 08:45:10|591.6|591.4|591.4|591.1|591.8|591.4|591.4|591.1|4963
1635842720000|2021-11-02 08:45:20|591.3|591|591.1|590.9|591.3|591|591.1|590.9|215
1635842730000|2021-11-02 08:45:30|591.2|591|590.8|590.5|591.3|591|590.7|590.5|13262
1635842740000|2021-11-02 08:45:40|590.9|590.6|591|590.5|591|590.6|590.8|590.5|1600
1635842750000|2021-11-02 08:45:50|590.9|590.6|590.7|590.5|590.9|590.7|590.7|590.5|11050
1635842760000|2021-11-02 08:46:00|590.8|590.6|591.2|590.8|591.2|591|590.8|590.5|3672
1635842770000|2021-11-02 08:46:10|591.1|590.9|590.9|590.6|591.2|590.9|590.9|590.6|16836
1635842780000|2021-11-02 08:46:20|591|590.5|590.1|589.8|591|590.5|590.1|589.8|7858
1635842790000|2021-11-02 08:46:30|590.2|589.9|590.1|589.9|590.2|590|590.1|589.9|400
1635842800000|2021-11-02 08:46:40|590.2|590|590.3|590|590.3|590.1|590.1|589.9|4148
1635842810000|2021-11-02 08:46:50|590.2|589.9|589.8|589.5|590.2|590|589.8|589.5|7303
1635842820000|2021-11-02 08:47:00|589.7|589.4|589.5|589.1|589.7|589.4|589.4|589.1|9734
1635842830000|2021-11-02 08:47:10|589|588.9|589.3|589|589.6|589.2|589|588.9|17724
1635842840000|2021-11-02 08:47:20|||||||||1000
1635842850000|2021-11-02 08:47:30|589.2|588.9|589.3|588.9|589.5|589.1|589.1|588.9|2092
1635842860000|2021-11-02 08:47:40|589.5|589|589.3|589|589.5|589|589.3|589|0
1635842870000|2021-11-02 08:47:50|589.5|588.9|589.6|589.3|589.9|589.7|589.3|588.9|6534
1635842880000|2021-11-02 08:48:00|589.5|589.2|589.5|589.1|589.6|589.2|589.5|588.9|0
1635842890000|2021-11-02 08:48:10|589.4|589.2|589.5|589.1|589.5|589.2|589.2|589.1|500
1635842900000|2021-11-02 08:48:20||589.2||589.2||589.2||589.2|0
1635842910000|2021-11-02 08:48:30|589.6|589.3|590.2|589.9|590.4|590|589.6|589.3|38669
1635842920000|2021-11-02 08:48:40|590.1|590|590.4|590.2|590.4|590.2|590.1|589.9|1608
1635842930000|2021-11-02 08:48:50|590.5|590.1|590.3|590|590.6|590.3|590.2|590|5984
1635842940000|2021-11-02 08:49:00|590.2|589.8|589.9|589.5|590.2|589.9|589.9|589.4|530
1635842950000|2021-11-02 08:49:10|590.4|589.6|590.3|590.1|590.5|590.2|590|589.6|27594
1635842960000|2021-11-02 08:49:20|590.4|590.2|590.3|590.1|590.4|590.2|590.3|590.1|61
1635842970000|2021-11-02 08:49:30|590.4|590.2|590.4|590.2|590.5|590.3|590.4|590.1|1408
1635842980000|2021-11-02 08:49:40|590.5|590.3|590.7|590.4|591.1|590.6|590.5|590.3|4630
1635842990000|2021-11-02 08:49:50|590.6|590.3|590.7|590.3|590.7|590.4|590.3|590|3174
1635843000000|2021-11-02 08:50:00|590.6|590.2|590.6|590.3|590.6|590.3|590.6|590.1|0
1635843010000|2021-11-02 08:50:10|590.7|590.4|590.4|590.1|590.8|590.6|590.1|590|4199
1635843020000|2021-11-02 08:50:20|590.3|590|590.5|590.1|590.5|590.3|590.2|590|2111
1635843030000|2021-11-02 08:50:30|590.4|590.2|590.5|590.2|590.5|590.3|590.4|590.2|3062
1635843040000|2021-11-02 08:50:40|590.4|590.3|590.5|590.3|590.5|590.3|589.9|589.8|29357
1635843050000|2021-11-02 08:50:50|590.6|590.4|591.5|591.2|591.5|591.2|590.5|590.3|7069
1635843060000|2021-11-02 08:51:00|591.4|591.1|591.5|591.2|591.5|591.2|591.3|591.1|400
1635843080000|2021-11-02 08:51:20|591.6|591.3|591.3|591.1|591.7|591.5|591.2|591.1|18957
1635843090000|2021-11-02 08:51:30|591.2|591|591.2|590.8|591.3|591|591.1|590.8|146
1635843100000|2021-11-02 08:51:40|591.3|590.9|591.7|591.4|591.9|591.5|591.1|590.9|5320
1635843110000|2021-11-02 08:51:50|591.8|591.5|591.6|591.2|591.9|591.6|591.3|591.1|5968
1635843120000|2021-11-02 08:52:00|591.7||591.6||591.7||591.6||0
1635843150000|2021-11-02 08:52:30|591.7|591.3|592.4|592.1|592.4|592.3|591.7|591.3|9314
1635843160000|2021-11-02 08:52:40|592.3|592|592.3|592|592.3|592.1|592.2|592|10934
1635843170000|2021-11-02 08:52:50|592.4|592.1|592.5|592.1|592.5|592.3|592.3|592.1|671
1635843180000|2021-11-02 08:53:00|592.4|592.2|592.3|592.1|592.5|592.3|592.3|592.1|2741
1635843190000|2021-11-02 08:53:10|592.4|592|591.9|591.7|592.4|592|591.9|591.7|1355
1635843200000|2021-11-02 08:53:20|591.8|591.8|592.1|591.7|592.1|591.9|591.8|591.7|5567
1635843210000|2021-11-02 08:53:30|592|591.8|591.9|591.7|592|591.8|591.8|591.7|3018
1635843220000|2021-11-02 08:53:40|592|591.8|592.1|591.8|592.1|591.8|592|591.7|1259
1635843230000|2021-11-02 08:53:50|592|591.7|592|591.7|592.1|591.9|592|591.7|2506
1635843240000|2021-11-02 08:54:00|592.1|591.8|592.7|592.5|592.9|592.6|592.1|591.8|7418
1635843250000|2021-11-02 08:54:10|592.8|592.4|592.9|592.8|593|592.8|592.8|592.4|1029
1635843260000|2021-11-02 08:54:20|593|592.6|592.3|592|593|592.6|592.3|591.9|8690
1635843270000|2021-11-02 08:54:30|592.4|592.1|592.2|591.8|592.5|592.2|592|591.7|2172
1635843280000|2021-11-02 08:54:40|592.3|591.7|591.9|591.7|592.3|592|591.9|591.7|635
1635843290000|2021-11-02 08:54:50|591.8|591.8|592|591.7|592|591.8|591.8|591.7|618
1635843300000|2021-11-02 08:55:00|591.9|591.8|591.9|591.5|592|591.8|591.8|591.5|5611
1635843310000|2021-11-02 08:55:10|592|591.6|591.9|591.6|592|591.7|591.9|591.6|700
1635843320000|2021-11-02 08:55:20|591.8|591.5|591.9|591.5|592|591.8|591.8|591.5|1138
1635843330000|2021-11-02 08:55:30|592|591.6|591.9|591.6|592|591.7|591.9|591.6|400
1635843340000|2021-11-02 08:55:40|591.8|591.5|591.9|591.6|591.9|591.6|591.8|591.5|1884
1635843350000|2021-11-02 08:55:50|591.8|591.7|591.9|591.6|591.9|591.8|591.7|591.5|2547
1635843360000|2021-11-02 08:56:00|591.8|591.5|591.8|591.5|591.8|591.5|591.8|591.4|400
1635843370000|2021-11-02 08:56:10|591.9|591.6|592.5|592.1|592.5|592.1|591.8|591.6|19432
1635843380000|2021-11-02 08:56:20|592.4|592|591.7|591.4|592.4|592.1|591.7|591.4|10690
1635843390000|2021-11-02 08:56:30|591.6|591.3|591.9|591.6|591.9|591.7|591.2|591.1|9182
1635843400000|2021-11-02 08:56:40|591.8|591.5|591.8|591.4|591.8|591.6|591.7|591.3|0
1635843410000|2021-11-02 08:56:50|591.9|591.3|591.9|591.4|591.9|591.4|591.9|591.3|0
1635843420000|2021-11-02 08:57:00|591.8|591.3|591.4|591|591.8|591.3|591.4|591|0
1635843430000|2021-11-02 08:57:10|591.3|590.9|591.1|590.8|591.3|590.9|591.1|590.7|400
1635843440000|2021-11-02 08:57:20|591.2|590.9|591.3|591.1|591.3|591.1|591.2|590.9|7234
1635843450000|2021-11-02 08:57:30|591.2|591|591.2|591|591.3|591.1|591|590.7|8806
1635843460000|2021-11-02 08:57:40|591.3|591.1|591.3|591|591.6|591.4|591.1|590.9|4681
1635843470000|2021-11-02 08:57:50|591.4|591.1|591.8|591.6|591.8|591.6|591.4|591.1|13505
1635843480000|2021-11-02 08:58:00|591.7|591.5|591.6|591.4|591.8|591.7|591.6|591.4|2469
1635843490000|2021-11-02 08:58:10|591.5|591.2|591.7|591.4|591.7|591.4|591.5|591.2|447
1635843500000|2021-11-02 08:58:20|591.6|591.3|591.7|591.4|591.7|591.4|591.6|591.2|900
1635843520000|2021-11-02 08:58:40|591.6|591.5|591.6|591.4|591.7|591.5|591.5|591.3|1821
1635843530000|2021-11-02 08:58:50|591.5|591.3|591.6|591.3|591.6|591.3|591.4|591.1|1945
1635843540000|2021-11-02 08:59:00|591.7|591.4|591.8|591.5|591.8|591.5|591.7|591.3|3732
1635843550000|2021-11-02 08:59:10|591.7|591.3|591.8|591.5|591.9|591.6|591.7|591.3|4881
1635843560000|2021-11-02 08:59:20||591.4||591.5||591.5||591.4|0
1635843570000|2021-11-02 08:59:30|591.7|591.4|591.8|591.5|591.8|591.5|591.7|591.4|0
1635843590000|2021-11-02 08:59:50|591.7|591.4|591.4|591.1|591.7|591.4|591.3|591|48461
1635843600000|2021-11-02 09:00:00|591.5|591.2|591.5|591.2|591.5|591.3|591.5|591.2|1400
1635843610000|2021-11-02 09:00:10|591.4|591.3|591.6|591.4|591.9|591.5|591.3|591|12762
1635843620000|2021-11-02 09:00:20|591.7|591.5|592.1|591.7|592.2|591.9|591.7|591.5|2740
1635843630000|2021-11-02 09:00:30|592.2|591.8|591.7|591.4|592.3|592|591.7|591.4|1866
1635843640000|2021-11-02 09:00:40|591.8|591.5|592|591.7|592|591.7|591.8|591.5|2600
1635843650000|2021-11-02 09:00:50|592.1|591.8|592.6|592.3|592.6|592.3|592.1|591.8|5109
1635843660000|2021-11-02 09:01:00|592.4|592.2|592.3|591.9|592.4|592.2|592.2|591.8|245
1635843670000|2021-11-02 09:01:10|592.2|592|592.4|592.1|592.4|592.1|592.2|591.9|1645
1635843680000|2021-11-02 09:01:20|592.5|592.2|592.3|592|592.6|592.3|592.3|592|1872
1635843690000|2021-11-02 09:01:30||591.9||592||592||591.9|0
1635843700000|2021-11-02 09:01:40|592.4|592.1|592.9|592.4|592.9|592.5|592.4|592.1|3080
1635843710000|2021-11-02 09:01:50|593|592.5|592.9|592.4|593|592.8|592.8|592.4|2510
1635843720000|2021-11-02 09:02:00|592.8|592.5|592.7|592.4|592.8|592.5|592.6|592.4|200
1635843730000|2021-11-02 09:02:10|592.8|592.3|592.7|592.4|592.8|592.5|592.4|592.2|10917
1635843740000|2021-11-02 09:02:20|592.6|592.3|592.7|592.4|592.7|592.5|592.5|592.3|2140
1635843750000|2021-11-02 09:02:30|592.8|592.5|592.5|592.1|593|592.7|592.4|592.1|5349
1635843760000|2021-11-02 09:02:40|592.4|592|592.5|592.2|592.5|592.3|592.3|592|5951
1635843770000|2021-11-02 09:02:50|592.6|592.3|592.8|592.5|592.9|592.5|592.6|592.2|2145
1635843790000|2021-11-02 09:03:10|592.9||592.8||592.9||592.8||0
1635843800000|2021-11-02 09:03:20|592.7|592.4|593|592.8|593|592.8|592.6|592.4|3975
1635843810000|2021-11-02 09:03:30|592.9|592.7|592.8|592.6|593|592.8|592.7|592.5|1063
1635843820000|2021-11-02 09:03:40|592.9|592.7|592.8|592.5|592.9|592.7|592.8|592.4|1207
1635843830000|2021-11-02 09:03:50|592.9|592.6|592.9|592.5|592.9|592.6|592.9|592.5|0
1635843840000|2021-11-02 09:04:00|593|592.6|592.8|592.6|593|592.7|592.8|592.6|5422
1635843850000|2021-11-02 09:04:10|592.7|592.5|592.6|592.2|592.7|592.5|592.4|592.1|8843
1635843860000|2021-11-02 09:04:20|592.7|592.3|592.6|592.2|592.8|592.5|592.6|592.2|1229
1635843870000|2021-11-02 09:04:30|592.7|592.3|592.6|592.3|592.7|592.4|592.4|592.1|4200
1635843880000|2021-11-02 09:04:40|592.7|592.4|592.7|592.3|592.8|592.5|592.7|592.3|400
1635843890000|2021-11-02 09:04:50|592.8|592.4|592.9|592.6|593|592.8|592.8|592.4|4445
1635843900000|2021-11-02 09:05:00|592.8|592.5|592.8|592.5|593|592.6|592.8|592.4|700
1635843910000|2021-11-02 09:05:10|592.9|592.6|593.5|593.2|593.5|593.2|592.9|592.6|35375
1635843920000|2021-11-02 09:05:20|593.6|593.3|593.7|593.3|593.8|593.6|593.5|593.3|2873
1635843930000|2021-11-02 09:05:30||593.4||593.3||593.4||593.3|0
1635843940000|2021-11-02 09:05:40||593.4||593.4||593.4||593.4|0
1635843950000|2021-11-02 09:05:50|593.9|593.3|593.9|593.6|593.9|593.6|593.8|593.3|3945
1635843960000|2021-11-02 09:06:00|593.8|593.5|593.5|593.2|593.9|593.6|593.3|593|18755
1635843970000|2021-11-02 09:06:10|593.6|593.3|593.5|593.2|593.6|593.4|593.4|593.2|1888
1635843980000|2021-11-02 09:06:20|593.6|593.3|593.5|593.2|593.6|593.3|593.5|593.2|633
1635843990000|2021-11-02 09:06:30|593.6|593.3|593.9|593.7|593.9|593.7|593.6|593.3|3249
1635844000000|2021-11-02 09:06:40|594|593.8|593.9|593.5|594.3|594.1|593.6|593.4|47080
1635844010000|2021-11-02 09:06:50|593.8|593.4|593.8|593.5|593.8|593.5|593.7|593.3|16
1635844020000|2021-11-02 09:07:00|593.9|593.6|594.1|593.9|594.1|593.9|593.9|593.6|269
1635844030000|2021-11-02 09:07:10|594.2|593.8|594.3|594|594.3|594|594.2|593.8|1867
1635844040000|2021-11-02 09:07:20|594.2|593.9|594.8|594.4|594.9|594.4|594.2|593.9|4191
1635844050000|2021-11-02 09:07:30|594.7|594.3|594.6|594.3|594.7|594.4|594.2|594.1|9694
1635844060000|2021-11-02 09:07:40|594.5|594.1|594.5|594.3|594.5|594.3|594.2|593.9|4422
1635844070000|2021-11-02 09:07:50|594.6|594.4|594.4|594|594.6|594.4|594.4|594|546
1635844080000|2021-11-02 09:08:00|594.3|594.2|593.7|593.4|594.4|594.2|593.7|593.4|2807
1635844090000|2021-11-02 09:08:10|593.6|593.5|593.7|593.4|593.7|593.5|593.5|593.2|1503
1635844100000|2021-11-02 09:08:20|593.8|593.5|593.9|593.7|593.9|593.7|593.6|593.3|2802
1635844110000|2021-11-02 09:08:30|594.1|593.6|593.7|593.4|594.2|593.8|593.7|593.4|7231
1635844120000|2021-11-02 09:08:40|593.8|593.5|594.1|593.7|594.1|593.7|593.7|593.4|3823
1635844140000|2021-11-02 09:09:00|593.9|593.6|593.1|592.8|593.9|593.6|593|592.7|7482
1635844150000|2021-11-02 09:09:10|593|592.7|593|592.6|593.2|592.7|592.8|592.5|2424
1635844160000|2021-11-02 09:09:20|592.9|592.5|592.6|592.3|592.9|592.5|592.6|592.2|3874
1635844170000|2021-11-02 09:09:30|592.7|592.4|592.2|591.8|592.9|592.6|592.2|591.8|4795
1635844180000|2021-11-02 09:09:40|592.1|591.7|592.4|592.1|592.4|592.1|592|591.7|6792
1635844200000|2021-11-02 09:10:00|592.3|591.9|591.7|591.4|592.3|591.9|591.6|591.3|2775
1635844210000|2021-11-02 09:10:10|591.6|591.5|591.8|591.5|591.8|591.5|591.6|591.5|3217
1635844220000|2021-11-02 09:10:20|591.7|591.4|591.8|591.4|591.8|591.4|591.7|591.4|226
1635844230000|2021-11-02 09:10:30|591.7|591.5|591.7|591.4|591.7|591.5|591.7|591.4|600
1635844240000|2021-11-02 09:10:40|591.6|591.5|591.7|591.4|591.7|591.5|591.6|591.4|50
1635844250000|2021-11-02 09:10:50|591.6|591.3|591.6|591.3|591.7|591.3|591.6|591.3|600
1635844260000|2021-11-02 09:11:00|591.5|591.4|591.6|591.4|591.6|591.4|591.5|591.4|62
1635844270000|2021-11-02 09:11:10|591.5|591.3|591.5|591.2|591.5|591.3|591.4|591.2|838
1635844280000|2021-11-02 09:11:20|591.6|591.3|591.8|591.3|591.8|591.3|591.6|591.2|1235
1635844290000|2021-11-02 09:11:30|591.7|591.2|591.5|591.3|591.7|591.4|591.5|591.2|2584
1635844300000|2021-11-02 09:11:40|591.6|591.4|591.6|591.3|591.6|591.4|591.5|591.3|1020
1635844310000|2021-11-02 09:11:50|591.7|591.4|591.8|591.6|592|591.7|591.7|591.4|3933
1635844320000|2021-11-02 09:12:00|592|591.7|591.9|591.6|592|591.7|591.8|591.6|2440
1635844330000|2021-11-02 09:12:10|591.8|591.5|591.6|591.4|591.8|591.5|591.6|591.4|1001
1635844340000|2021-11-02 09:12:20|591.5|591.3|591.8|591.5|591.8|591.5|591.5|591.2|2205
1635844350000|2021-11-02 09:12:30|591.7|591.6|591.7|591.5|591.7|591.6|591.6|591.3|576
1635844360000|2021-11-02 09:12:40|591.8|591.4|591.8|591.3|591.8|591.4|591.5|591.2|348
1635844370000|2021-11-02 09:12:50||591.4||591.5||591.5||591.4|0
1635844380000|2021-11-02 09:13:00|591.7|591.6|591.9|591.6|592|591.7|591.7|591.5|4558
1635844390000|2021-11-02 09:13:10||591.7||591.6||591.7||591.6|0
1635844400000|2021-11-02 09:13:20|591.8|591.5|591.6|591.4|591.8|591.5|591.5|591.3|2954
1635844410000|2021-11-02 09:13:30|591.5|591.3|591.8|591.4|591.8|591.6|591.5|591.3|2126
1635844430000|2021-11-02 09:13:50|591.9|591.5|592|591.6|592|591.8|591.8|591.5|1884
1635844440000|2021-11-02 09:14:00|592.1|591.8|591.8|591.5|592.2|591.9|591.8|591.5|7841
1635844450000|2021-11-02 09:14:10|591.9||591.8||591.9||591.8||0
1635844460000|2021-11-02 09:14:20|591.7|591.4|591.8|591.5|591.9|591.5|591.7|591.4|0
1635844470000|2021-11-02 09:14:30|591.7|591.4|591.6|591.3|591.7|591.5|591.5|591.3|418
1635844500000|2021-11-02 09:15:00|591.5|591.4|591.5|591.2|591.6|591.4|591.5|591.2|688
1635844510000|2021-11-02 09:15:10|591.6|591.3|591.1|590.9|591.6|591.3|591|590.8|6687
1635844520000|2021-11-02 09:15:20|591|590.7|590.3|590.1|591|590.7|590.3|590|1388
1635844530000|2021-11-02 09:15:30|590.4|590.2|590.7|590.3|590.7|590.3|590.4|590.2|3597
1635844540000|2021-11-02 09:15:40|590.8||590.9||590.9||590.8||0
1635844550000|2021-11-02 09:15:50|590.8|590.5|590.5|590.2|590.8|590.6|590.5|590.1|403
1635844560000|2021-11-02 09:16:00|590.4|590.1|590.6|590.1|590.6|590.3|590.3|590|2907
1635844570000|2021-11-02 09:16:10|590.5|590.2|590.3|590|590.7|590.3|590.3|590|2406
1635844580000|2021-11-02 09:16:20|590.2|589.9|589.8|589.5|590.2|590|589.8|589.5|23017
1635844590000|2021-11-02 09:16:30|589.9|589.6|590.1|589.8|590.2|590|589.9|589.6|43318
1635844600000|2021-11-02 09:16:40|590.2|589.9|590|589.8|590.2|589.9|590|589.8|0
1635844610000|2021-11-02 09:16:50|590.1|589.9|590.2|589.9|590.2|590|590.1|589.9|3807
1635844620000|2021-11-02 09:17:00|590.3|590|590.6|590.3|590.6|590.4|590.3|590|5465
1635844630000|2021-11-02 09:17:10|590.7|590.4|590.7|590.4|590.7|590.5|590.6|590.4|1088
1635844640000|2021-11-02 09:17:20|590.6|590.2|590.4|590|590.6|590.4|590.2|590|495
1635844650000|2021-11-02 09:17:30|590|589.9|590.2|590|590.3|590|590|589.8|20129
1635844680000|2021-11-02 09:18:00|590.1|589.8|590.2|589.9|590.2|589.9|590.1|589.8|94
1635844690000|2021-11-02 09:18:10|590.3|590|590.3|590|590.3|590|590.1|590|0
1635844700000|2021-11-02 09:18:20|590.4|590.1|590.3|590|590.4|590.2|590.3|590|3240
1635844710000|2021-11-02 09:18:30|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|3
1635844730000|2021-11-02 09:18:50|590.3||590.3||590.3||590.3||0
1635844740000|2021-11-02 09:19:00|590.2|590|589.5|589.2|590.2|590.1|589.5|589.2|9801
1635844750000|2021-11-02 09:19:10|589.4|589.1|589.5|589.2|589.5|589.2|589.4|589.1|0
1635844760000|2021-11-02 09:19:20|589.6|589.3|589.6|589.3|589.6|589.4|589.5|589.3|4802
1635844780000|2021-11-02 09:19:40||589.4||589.4||589.4||589.4|0
1635844790000|2021-11-02 09:19:50|589.7|589.5|590.5|590.2|590.5|590.2|589.6|589.4|15156
1635844800000|2021-11-02 09:20:00|590.4|590.1|590.4|590.1|590.4|590.2|590.3|590.1|619
1635844810000|2021-11-02 09:20:10|590.3|590|590|589.6|590.3|590|589.9|589.5|5165
1635844830000|2021-11-02 09:20:30|589.9|589.7|589.8|589.4|589.9|589.7|589.7|589.4|886
1635844840000|2021-11-02 09:20:40|589.9|589.5|589.9|589.7|589.9|589.7|589.9|589.5|1194
1635844850000|2021-11-02 09:20:50|590|589.8|590|589.8|590.2|589.9|589.9|589.7|1944
1635844860000|2021-11-02 09:21:00|590.1|589.9|590.2|589.9|590.2|589.9|590.1|589.9|20
1635844870000|2021-11-02 09:21:10|||||||||150
1635844880000|2021-11-02 09:21:20|590.3|590.4|590.5|590.2|590.5|590.4|590.3|590|15859
1635844890000|2021-11-02 09:21:30|590.4|590.1|589.9|589.6|590.4|590.1|589.8|589.6|416
1635844900000|2021-11-02 09:21:40|590|589.7|589.6|589.4|590|589.7|589.6|589.4|2380
1635844910000|2021-11-02 09:21:50|589.7||589.7||589.7||589.7||800
1635844920000|2021-11-02 09:22:00|589.6|589.3|589.5|589.3|589.7|589.4|589.5|589.3|1356
1635844950000|2021-11-02 09:22:30|589.4|589.2|589.4|589.1|589.4|589.2|589.4|589.1|475
1635844970000|2021-11-02 09:22:50||589.2||589.1||589.2||589.1|0
1635844980000|2021-11-02 09:23:00|589.5|589.2|589.4|589.2|589.5|589.4|589.4|589.1|6674
1635844990000|2021-11-02 09:23:10|589.3|589.1|589.3|589.1|589.4|589.3|589|588.9|22031
1635845000000|2021-11-02 09:23:20|589.4|589.2|589.6|589.3|589.7|589.4|589.3|589.2|577
1635845010000|2021-11-02 09:23:30|589.7|589.4|589.8|589.4|589.8|589.4|589.7|589.4|1000
1635845020000|2021-11-02 09:23:40|589.7|589.3|589.6|589.3|589.7|589.4|589.5|589.3|4
1635845030000|2021-11-02 09:23:50|589.5|589.2|589|588.6|589.6|589.2|588.9|588.6|4586
1635845040000|2021-11-02 09:24:00|588.9|588.7|589|588.7|589|588.7|588.9|588.6|0
1635845050000|2021-11-02 09:24:10|588.9|588.6|588.6|588.2|588.9|588.6|588.5|588.2|4735
1635845060000|2021-11-02 09:24:20|588.7|588.3|588.6|588.3|588.8|588.6|588.6|588.3|9350
1635845070000|2021-11-02 09:24:30|588.5|588.2|588.4|588.2|588.5|588.3|588.3|588.2|2997
1635845080000|2021-11-02 09:24:40|588.3|588.1|587.5|587.2|588.3|588.1|587.5|587.2|3092
1635845090000|2021-11-02 09:24:50|587.4|587.3|587.2|587|587.4|587.3|587.2|587|4069
1635845100000|2021-11-02 09:25:00|587.3|587.1|587.4|587.1|587.4|587.1|587.3|587.1|0
1635845110000|2021-11-02 09:25:10|587.5|587.2|587|586.6|587.5|587.3|587|586.5|2379
1635845120000|2021-11-02 09:25:20|586.9|586.5|587|586.7|587|586.7|586.8|586.5|1281
1635845130000|2021-11-02 09:25:30|587.1|586.8|587.2|586.8|587.2|587|587.1|586.8|998
1635845140000|2021-11-02 09:25:40|587.1||587.1||587.1||587.1||9
1635845150000|2021-11-02 09:25:50|587.2|586.9|587.2|586.8|587.2|587|587.2|586.8|1516
1635845160000|2021-11-02 09:26:00|587.3|586.9|587.4|587.3|587.8|587.5|587.3|586.9|11590
1635845180000|2021-11-02 09:26:20|587.3|587.1|587.2|586.8|587.3|587.2|587.1|586.8|1249
1635845190000|2021-11-02 09:26:30|587.1|586.7|587|586.5|587.1|586.7|587|586.5|0
1635845200000|2021-11-02 09:26:40|586.9|586.6|586.6|586.2|586.9|586.6|586.6|586.1|0
1635845210000|2021-11-02 09:26:50|586.5|586.1|586.3|586|586.5|586.1|586.3|586|0
1635845220000|2021-11-02 09:27:00|586.2|586.1|586.2|585.9|586.3|586.1|586.1|585.7|24667
1635845230000|2021-11-02 09:27:10|586.1|586|586.4|586.1|586.4|586.2|586.1|586|329
1635845240000|2021-11-02 09:27:20||586||586||586||586|0
1635845250000|2021-11-02 09:27:30|586.5|586.1|587|586.6|587|586.6|586.5|586.1|1750
1635845260000|2021-11-02 09:27:40|587.1|586.7|587.2|586.7|587.2|586.7|587.1|586.6|1800
1635845270000|2021-11-02 09:27:50||586.8||586.8||586.8||586.8|0
1635845280000|2021-11-02 09:28:00|587.1|586.9|587.1|586.7|587.1|586.9|586.9|586.6|2233
1635845300000|2021-11-02 09:28:20||586.8||586.8||586.8||586.8|0
1635845320000|2021-11-02 09:28:40|587|586.9|587|586.8|587|586.9|587|586.8|50
1635845330000|2021-11-02 09:28:50|587.1|586.7|587.1|586.7|587.1|586.7|587|586.7|2000
1635845340000|2021-11-02 09:29:00|587|586.8|587|586.7|587|586.8|587|586.7|0
1635845350000|2021-11-02 09:29:10|587.1|586.6|586.3|585.9|587.1|586.6|586.3|585.9|4557
1635845360000|2021-11-02 09:29:20|586.2|585.8|586.1|585.6|586.2|585.8|586.1|585.5|18
1635845370000|2021-11-02 09:29:30|586|585.5|586|585.7|586|585.7|585.9|585.4|5000
1635845380000|2021-11-02 09:29:40|586.1|585.8|586.5|586.3|586.6|586.3|586.1|585.8|8395
1635845390000|2021-11-02 09:29:50|586.6|586.2|586.4|586.1|586.6|586.2|586.3|585.9|1415
1635845400000|2021-11-02 09:30:00|586.5|586|586.4|586.1|586.6|586.2|586.3|586|0
1635845410000|2021-11-02 09:30:10|586.3|586|586|585.5|586.3|586.1|585.9|585.5|1148
1635845420000|2021-11-02 09:30:20|586.1|585.6|586.4|586.2|586.7|586.3|586.1|585.6|6699
1635845430000|2021-11-02 09:30:30|586.5|586|586.2|585.8|586.5|586|586.2|585.8|152
1635845440000|2021-11-02 09:30:40|586.3|585.9|586.4|586|586.4|586.1|586.2|585.9|276
1635845450000|2021-11-02 09:30:50||586.1||586.1||586.1||586.1|500
1635845460000|2021-11-02 09:31:00|586.3|586|586.1|585.7|586.3|586|586.1|585.7|2588
1635845470000|2021-11-02 09:31:10|586|585.6|585.9|585.6|586.1|585.7|585.9|585.6|2242
1635845480000|2021-11-02 09:31:20|586|585.7|586.3|586.1|586.3|586.1|586|585.7|3077
1635845490000|2021-11-02 09:31:30|586.5|586.2|586.5|586.1|586.5|586.2|586.5|586.1|622
1635845500000|2021-11-02 09:31:40||586.2||586.3||586.3||586.2|0
1635845510000|2021-11-02 09:31:50|586.7|586.4|586.5|586.2|586.7|586.4|586.5|586.2|645
1635845520000|2021-11-02 09:32:00|586.4|586.1|586.6|586.3|586.7|586.4|586.4|586|0
1635845530000|2021-11-02 09:32:10|586.5|586.2|586.4|586|586.5|586.2|586.3|585.9|0
1635845540000|2021-11-02 09:32:20|586.5|586.1|586.6|586.4|586.6|586.4|586.4|586.1|3874
1635845560000|2021-11-02 09:32:40|586.7|586.5|586.8|586.6|587|586.6|586.7|586.4|2326
1635845580000|2021-11-02 09:33:00|586.7|586.4|586.6|586.3|587.3|587|586.5|586.1|22308
1635845600000|2021-11-02 09:33:20||586.2||586.2||586.2||586.1|50
1635845610000|2021-11-02 09:33:30||586.3||586.2||586.3||586.2|18
1635845620000|2021-11-02 09:33:40|586.5|586.1|586.4|586|586.5|586.1|586.3|585.9|0
1635845640000|2021-11-02 09:34:00|586.3|586.1|586.2|585.9|586.3|586.1|586.2|585.9|3090
1635845650000|2021-11-02 09:34:10|586.1|585.8|585.9|585.6|586.2|585.8|585.8|585.5|8839
1635845660000|2021-11-02 09:34:20|586|585.7|585.9|585.6|586|585.7|585.8|585.6|0
1635845670000|2021-11-02 09:34:30|586|585.7|586.1|585.8|586.1|585.9|586|585.7|539
1635845680000|2021-11-02 09:34:40|586|585.7|586.1|585.8|586.1|585.8|585.9|585.5|3000
1635845700000|2021-11-02 09:35:00|586|585.9|586|585.8|586|585.9|586|585.8|0
1635845710000|2021-11-02 09:35:10|585.9|585.7|586.1|585.8|586.2|586|585.8|585.7|12296
1635845720000|2021-11-02 09:35:20|586.2|586|586.2|586|586.2|586.1|586.2|586|654
1635845730000|2021-11-02 09:35:30|586.1|586.1|586.2|586|586.2|586.1|586.1|585.9|675
1635845750000|2021-11-02 09:35:50|586.3|586.1|586.5|586.3|586.5|586.4|586.3|586.1|5738
1635845760000|2021-11-02 09:36:00|586.6|586.5|586.9|586.7|586.9|586.7|586.6|586.5|1363
1635845770000|2021-11-02 09:36:10|587|586.8|587.5|587.1|587.6|587.2|587|586.8|1472
1635845780000|2021-11-02 09:36:20|587.4|587|587.4|587.1|587.4|587.1|587.2|587|400
1635845790000|2021-11-02 09:36:30|587.5|587.2|587.5|587.2|587.5|587.3|587.5|587.2|317
1635845810000|2021-11-02 09:36:50|587.6|587.3|587.8|587.6|587.8|587.6|587.6|587.2|2700
1635845820000|2021-11-02 09:37:00|587.9|587.7|588.2|587.8|588.3|587.8|587.9|587.7|635
1635845830000|2021-11-02 09:37:10|588.3|587.9|588.1|587.8|588.3|588|588.1|587.8|400
1635845840000|2021-11-02 09:37:20|588||588||588||588||0
1635845850000|2021-11-02 09:37:30|588.1||588.2||588.2||588.1||0
1635845860000|2021-11-02 09:37:40|588.1|587.7|588.2|587.9|588.2|587.9|587.9|587.7|1129
1635845870000|2021-11-02 09:37:50|588.1||588.2||588.2||588.1||0
1635845880000|2021-11-02 09:38:00|588.1|587.8|587.9|587.7|588.1|587.8|587.8|587.6|1491
1635845890000|2021-11-02 09:38:10|587.8|587.5|588|587.7|588|587.8|587.7|587.4|4276
1635845900000|2021-11-02 09:38:20||587.8||587.7||587.8||587.7|0
1635845910000|2021-11-02 09:38:30|587.9|587.6|587.6|587.2|587.9|587.6|587.4|587.1|10167
1635845920000|2021-11-02 09:38:40|587.5|587.1|587.7|587.3|587.7|587.3|587.5|587.1|895
1635845930000|2021-11-02 09:38:50||587.4||587.5||587.5||587.4|0
1635845940000|2021-11-02 09:39:00|587.8|587.6|588.1|587.9|588.2|588|587.8|587.6|3702
1635845950000|2021-11-02 09:39:10|588|587.8|588.2|587.9|588.2|587.9|588|587.8|306
1635845960000|2021-11-02 09:39:20|588.3|588|588.6|588.3|588.7|588.3|588.3|588|1580
1635845970000|2021-11-02 09:39:30|588.5|588.2|588.5|588.2|588.6|588.3|588.5|588.1|1000
1635845980000|2021-11-02 09:39:40|588.4|588.1|588.5|588.1|588.5|588.1|588.4|588.1|0
1635845990000|2021-11-02 09:39:50|588.4|588.3|588.3|588|588.5|588.3|588.2|588|3170
1635846000000|2021-11-02 09:40:00|588.2|588.1|588.7|588.4|588.9|588.5|588.2|588|4021
1635846010000|2021-11-02 09:40:10|588.8|588.5|588.7|588.4|588.8|588.5|588.4|588.3|350
1635846020000|2021-11-02 09:40:20|588.9|588.5|589|588.9|589.1|588.9|588.7|588.5|5499
1635846030000|2021-11-02 09:40:30|589.1|588.8|590.5|590.2|590.5|590.3|589.1|588.8|20283
1635846040000|2021-11-02 09:40:40|590.4|590.3|591|590.6|591|590.6|590.2|590|7295
1635846050000|2021-11-02 09:40:50|590.9|590.7|590.9|590.5|590.9|590.7|590.9|590.5|447
1635846060000|2021-11-02 09:41:00|590.8|590.6|590.5|590.1|590.8|590.6|590.4|590.1|1579
1635846070000|2021-11-02 09:41:10|590.4|590|590|589.7|590.4|590|590|589.7|570
1635846080000|2021-11-02 09:41:20||589.6||589.5||589.6||589.5|0
1635846090000|2021-11-02 09:41:30|589.9|589.4|589.6|589.3|589.9|589.5|589.6|589.3|1000
1635846110000|2021-11-02 09:41:50|589.7|589.4|589.8|589.6|589.8|589.6|589.7|589.4|1427
1635846120000|2021-11-02 09:42:00|589.9|589.7|590|589.8|590|589.8|589.9|589.7|813
1635846130000|2021-11-02 09:42:10|589.9|589.7|589.9|589.7|589.9|589.8|589.8|589.7|2356
1635846140000|2021-11-02 09:42:20|589.8|589.5|589.6|589.3|589.8|589.5|589.6|589.3|244
1635846160000|2021-11-02 09:42:40|589.7|589.4|589.8|589.5|589.8|589.5|589.7|589.4|0
1635846170000|2021-11-02 09:42:50||589.6||589.6||589.6||589.5|0
1635846180000|2021-11-02 09:43:00|589.9|589.7|589.9|589.7|589.9|589.7|589.9|589.7|938
1635846190000|2021-11-02 09:43:10|590|589.8|590.4|590.1|590.8|590.5|590|589.8|20628
1635846200000|2021-11-02 09:43:20|590.3|590|590.1|589.7|590.3|590|590.1|589.7|0
1635846220000|2021-11-02 09:43:40|590|589.6|590|589.8|590|589.8|589.9|589.6|1109
1635846240000|2021-11-02 09:44:00|590.2|589.9|590.1|589.9|590.3|589.9|590.1|589.9|3034
1635846250000|2021-11-02 09:44:10|590.2|590|590.2|590|590.3|590|590.2|590|100
1635846260000|2021-11-02 09:44:20|590.3||590.3||590.3||590.3||0
1635846280000|2021-11-02 09:44:40||590.1||590.1||590.1||590.1|500
1635846290000|2021-11-02 09:44:50|590.2|590|589.8|589.4|590.2|590|589.6|589.4|13398
1635846300000|2021-11-02 09:45:00|589.7||589.8||589.8||589.6||0
1635846320000|2021-11-02 09:45:20|589.7|589.3|589.5|589.1|589.7|589.3|589.2|588.8|2920
1635846340000|2021-11-02 09:45:40|589.6|589.2|589.9|589.6|589.9|589.7|589.6|589.2|4245
1635846350000|2021-11-02 09:45:50|589.8|589.5|589.4|589.1|589.9|589.5|589.4|589.1|342
1635846360000|2021-11-02 09:46:00|589.3|589.2|588.7|588.4|589.3|589.2|588.7|588.3|1698
1635846370000|2021-11-02 09:46:10|588.8|588.5|588.8|588.6|588.9|588.6|588.8|588.5|668
1635846380000|2021-11-02 09:46:20|588.7|588.5|588.7|588.4|588.7|588.5|588.7|588.4|0
1635846390000|2021-11-02 09:46:30|588.6|588.3|588.4|588.1|588.6|588.3|588.4|588.1|0
1635846400000|2021-11-02 09:46:40|588.5|588.2|588.6|588.4|588.6|588.4|588.5|588.2|1000
1635846420000|2021-11-02 09:47:00|||||||||20
1635846430000|2021-11-02 09:47:10|588.7|588.5|588.6|588.4|588.7|588.5|588.6|588.4|702
1635846440000|2021-11-02 09:47:20|588.7|588.5|589.3|589|589.4|589|588.7|588.5|4544
1635846470000|2021-11-02 09:47:50|589.4|589.1|589.4|589.1|589.4|589.1|589.2|589|1541
1635846490000|2021-11-02 09:48:10|589.5|589.2|589.7|589.4|589.8|589.4|589.5|589.2|11252
1635846500000|2021-11-02 09:48:20|589.6||589.7||589.7||589.6||0
1635846520000|2021-11-02 09:48:40|589.6|589.3|589.3|589.1|589.6|589.3|589.3|589.1|1955
1635846530000|2021-11-02 09:48:50|589.2|589|589.3|589|589.5|589.1|589.2|589|404
1635846540000|2021-11-02 09:49:00|589.4|589.1|589.5|589.1|589.5|589.1|589.4|589.1|0
1635846550000|2021-11-02 09:49:10||589.2||589.2||589.2||589.1|0
1635846570000|2021-11-02 09:49:30|589.4|589|589.4|589.1|589.5|589.1|589.1|588.9|2979
1635846580000|2021-11-02 09:49:40|589.5|589|589|588.6|589.5|589|589|588.5|3061
1635846590000|2021-11-02 09:49:50|589.1|588.7|588.2|587.9|589.1|588.7|588|587.8|9285
1635846600000|2021-11-02 09:50:00|588.3|588|588.6|588.3|588.6|588.4|588.3|587.9|3778
1635846610000|2021-11-02 09:50:10|588.5|588.2|588.6|588.1|588.6|588.2|588.5|588.1|0
1635846620000|2021-11-02 09:50:20|588.5|588.2|588.5|588.1|588.5|588.3|588|587.9|17272
1635846630000|2021-11-02 09:50:30|588.6|588.2|588.9|588.6|588.9|588.6|588.6|588.2|5402
1635846640000|2021-11-02 09:50:40|589|588.7|588.9|588.6|589|588.7|588.9|588.6|0
1635846650000|2021-11-02 09:50:50|589|588.7|589|588.7|589|588.7|588.9|588.7|0
1635846660000|2021-11-02 09:51:00|589.1|588.8|589.5|589.2|589.5|589.2|589|588.8|3112
1635846670000|2021-11-02 09:51:10|589.4|589.1|589.1|588.8|589.4|589.1|589.1|588.8|4342
1635846680000|2021-11-02 09:51:20|589.2|588.9|589.4|589.1|589.4|589.1|589.2|588.9|435
1635846690000|2021-11-02 09:51:30|589.3|589|589.3|588.9|589.3|589|589.3|588.8|350
1635846700000|2021-11-02 09:51:40||588.8||588.8||588.8||588.8|0
1635846720000|2021-11-02 09:52:00|589.4|588.9|589.4|589.1|589.4|589.1|589.4|588.9|0
1635846740000|2021-11-02 09:52:20|589.3|589|589.4|589.1|589.4|589.1|589.3|589|1352
1635846750000|2021-11-02 09:52:30|589.5|589.5|589.6|589.3|589.6|589.5|589.5|589.1|5155
1635846760000|2021-11-02 09:52:40|589.5||589.6||589.6||589.5||0
1635846770000|2021-11-02 09:52:50|589.5||589.6||589.6||589.5||0
1635846780000|2021-11-02 09:53:00|589.5|589|589.3|589.1|589.5|589.1|589.1|588.8|12644
1635846800000|2021-11-02 09:53:20|589.4|589.2|589.5|589.2|589.5|589.2|589.4|589.2|300
1635846810000|2021-11-02 09:53:30|589.4|589.3|589|588.7|589.5|589.3|588.9|588.5|8360
1635846820000|2021-11-02 09:53:40|588.9|588.6|588.8|588.4|588.9|588.6|588.7|588.3|215
1635846840000|2021-11-02 09:54:00|588.7|588.3|588.4|588|588.7|588.3|588.4|588|0
1635846850000|2021-11-02 09:54:10|588.5|588.2|588.4|588.1|588.5|588.2|588.4|588|9361
1635846860000|2021-11-02 09:54:20|588.3|588|588.3|588.1|588.3|588.1|588.2|588|615
1635846870000|2021-11-02 09:54:30|588.4|588.2|589.6|589.2|589.9|589.5|588.4|588.1|12299
1635846880000|2021-11-02 09:54:40|589.5|589.3|589.7|589.4|589.7|589.4|589.5|589.2|0
1635846890000|2021-11-02 09:54:50|589.8|589.5|589.8|589.5|589.8|589.5|589.7|589.4|400
1635846900000|2021-11-02 09:55:00|589.9|589.4|590.2|589.8|590.3|589.9|589.9|589.4|3164
1635846910000|2021-11-02 09:55:10|590.3|589.9|590.1|589.8|590.4|590|590.1|589.8|1350
1635846930000|2021-11-02 09:55:30|590.2|589.9|590.1|589.9|590.3|590|590.1|589.9|1751
1635846940000|2021-11-02 09:55:40|590|589.8|590.1|589.9|590.1|589.9|589.9|589.8|1684
1635846950000|2021-11-02 09:55:50|590.3|590|590.3|590.2|590.3|590.2|590.3|590|723
1635846960000|2021-11-02 09:56:00|590.2|590.1|590.2|589.8|590.2|590.1|590|589.8|1750
1635846980000|2021-11-02 09:56:20|590.1|589.7|589.6|589.3|590.1|589.7|589.6|589.3|816
1635846990000|2021-11-02 09:56:30|589.8|589.4|590.4|590|590.4|590|589.8|589.4|4723
1635847000000|2021-11-02 09:56:40|590.5|590.1|590.7|590.6|590.9|590.6|590.5|590.1|900
1635847010000|2021-11-02 09:56:50|590.6|590.5|590.6|590.3|590.6|590.5|590.6|590.3|700
1635847030000|2021-11-02 09:57:10|590.5||590.5||590.5||590.5||145
1635847040000|2021-11-02 09:57:20|590.4|590.1|590.6|590.2|590.6|590.2|590.3|590|1432
1635847050000|2021-11-02 09:57:30|590.7|590.3|590.9|590.6|591.5|591.1|590.7|590.3|6006
1635847060000|2021-11-02 09:57:40|591.1|591|591.5|591.2|591.7|591.3|591|590.7|34225
1635847070000|2021-11-02 09:57:50|591.7|591.3|592|591.6|592|591.6|591.6|591.3|6192
1635847080000|2021-11-02 09:58:00|591.9||591.9||591.9||591.9||0
1635847090000|2021-11-02 09:58:10|592|591.7|591.8|591.6|592.2|591.9|591.8|591.6|14168
1635847100000|2021-11-02 09:58:20|591.9|591.7|591.9|591.6|592|591.8|591.7|591.5|3372
1635847120000|2021-11-02 09:58:40||591.7||591.6||591.7||591.6|0
1635847130000|2021-11-02 09:58:50|592|591.7|592|591.7|592|591.7|592|591.6|0
1635847140000|2021-11-02 09:59:00|592.2|591.8|592.6|592.2|592.6|592.2|592|591.7|18418
1635847150000|2021-11-02 09:59:10|592.7|592.3|592.7|592.4|592.8|592.4|592.6|592.3|6070
1635847170000|2021-11-02 09:59:30|592.6|592.3|592.6|592.3|592.6|592.3|592.4|592|3768
1635847180000|2021-11-02 09:59:40|592.7|592.4|592.2|591.9|592.7|592.4|592.2|591.8|2731
1635847190000|2021-11-02 09:59:50|592.3|591.8|591.8|591.5|592.3|591.8|591.7|591.5|11930
1635847200000|2021-11-02 10:00:00|591.7|591.3|591.7|591.4|591.9|591.5|591.5|591.2|6400
1635847210000|2021-11-02 10:00:10|591.8|591.5|591.4|591.2|591.9|591.7|591.4|591.2|6523
1635847220000|2021-11-02 10:00:20|591.3|591.1|591.2|590.9|591.3|591.1|591.2|590.7|769
1635847230000|2021-11-02 10:00:30|591.1|591|591.1|590.5|591.1|591|591.1|590.5|104
1635847240000|2021-11-02 10:00:40||590.6||590.6||590.6||590.6|0
1635847250000|2021-11-02 10:00:50|591|590.7|590.9|590.4|591|590.8|590.9|590.4|304
1635847260000|2021-11-02 10:01:00|591.1|590.5|591.1|590.6|591.2|590.9|591.1|590.5|233
1635847270000|2021-11-02 10:01:10|591.4|590.7|590.9|590.6|591.5|591.3|590.9|590.6|10893
1635847280000|2021-11-02 10:01:20|590.8|590.5|590.9|590.5|590.9|590.6|590.6|590.4|1511
1635847290000|2021-11-02 10:01:30|590.8||590.9||590.9||590.8||0
1635847300000|2021-11-02 10:01:40|590.8||590.9||590.9||590.8||0
1635847310000|2021-11-02 10:01:50|590.8||590.8||590.8||590.8||0
1635847320000|2021-11-02 10:02:00|590.7|590.4|590.5|590.2|590.7|590.4|590.5|590.1|7853
1635847330000|2021-11-02 10:02:10|590.4|590.1|590.1|589.9|590.4|590.1|590.1|589.8|2811
1635847340000|2021-11-02 10:02:20|590.2|590|589.9|589.5|590.3|590.1|589.7|589.3|15543
1635847350000|2021-11-02 10:02:30|590|589.6|589.9|589.5|590.1|589.8|589.8|589.5|2077
1635847360000|2021-11-02 10:02:40|589.8|589.4|589.7|589.3|589.8|589.4|589.7|589.3|0
1635847370000|2021-11-02 10:02:50|589.8|589.4|589.7|589.4|589.9|589.6|589.7|589.4|1349
1635847390000|2021-11-02 10:03:10|589.6|589.3|589.4|589.1|589.6|589.3|589.4|589.1|0
1635847400000|2021-11-02 10:03:20|589.5|589.2|590|589.8|590.2|589.8|589.5|589.2|5776
1635847410000|2021-11-02 10:03:30|589.9|589.6|590|589.6|590|589.8|589.9|589.6|903
1635847420000|2021-11-02 10:03:40|589.9|589.3|589.7|589.3|589.9|589.3|589.4|589.1|11811
1635847430000|2021-11-02 10:03:50|589.8|589.4|589.9|589.7|589.9|589.7|589.8|589.4|1367
1635847440000|2021-11-02 10:04:00|590|589.8|590|589.7|590.1|589.8|589.9|589.6|2036
1635847450000|2021-11-02 10:04:10|590.1||590.1||590.1||590.1||0
1635847460000|2021-11-02 10:04:20||589.8||589.8||589.8||589.8|0
1635847470000|2021-11-02 10:04:30|590|589.7|589.8|589.7|590|589.7|589.8|589.7|0
1635847480000|2021-11-02 10:04:40|589.7|589.6|589.7|589.4|589.7|589.6|589.6|589.3|248
1635847490000|2021-11-02 10:04:50|589.6|589.1|589.8|589.4|589.8|589.5|589.4|589|10203
1635847500000|2021-11-02 10:05:00|589.7|589.3|589.8|589.5|589.8|589.5|589.5|589.3|1663
1635847510000|2021-11-02 10:05:10|589.9|589.6|589.9|589.7|590|589.7|589.8|589.5|2544
1635847520000|2021-11-02 10:05:20|590|589.8|590.1|589.8|590.1|589.8|589.7|589.5|12037
1635847530000|2021-11-02 10:05:30|590.2|589.9|589.9|589.4|590.2|589.9|589.8|589.4|4939
1635847540000|2021-11-02 10:05:40|590|589.3|590|589.6|590.1|589.6|590|589.3|0
1635847550000|2021-11-02 10:05:50|589.6|589.5|589.8|589.5|590|589.6|589.6|589.5|2000
1635847560000|2021-11-02 10:06:00|589.7||589.8||589.8||589.7||0
1635847570000|2021-11-02 10:06:10|589.7|589.4|589.6|589.3|589.7|589.5|589.5|589.3|528
1635847580000|2021-11-02 10:06:20|589.7|589.4|589.8|589.6|589.8|589.6|589.7|589.3|0
1635847590000|2021-11-02 10:06:30|589.9|589.7|590.1|589.8|590.3|590|589.9|589.7|7846
1635847600000|2021-11-02 10:06:40|590|589.7|590.1|589.8|590.1|590|589.9|589.6|9680
1635847610000|2021-11-02 10:06:50|590|589.9|590.6|590.3|590.6|590.4|590|589.8|8895
1635847620000|2021-11-02 10:07:00|590.5|590.2|590.5|590.2|590.5|590.2|590.4|590.2|1346
1635847630000|2021-11-02 10:07:10|590.4|590.1|590.5|590.3|590.5|590.3|590.3|590|3015
1635847640000|2021-11-02 10:07:20|590.4|590.2|590.5|590.1|590.5|590.2|590.3|590.1|578
1635847650000|2021-11-02 10:07:30|590.4|590|590.1|589.9|590.4|590|590|589.9|4215
1635847660000|2021-11-02 10:07:40|590.2|590|590.2|590|590.3|590|590.2|589.9|5000
1635847670000|2021-11-02 10:07:50|590.3|589.9|590.3|590.1|590.3|590.1|590.1|589.9|1631
1635847680000|2021-11-02 10:08:00|590.4|590.2|590.4|590.1|590.4|590.2|590.3|590.1|1038
1635847690000|2021-11-02 10:08:10|590.5|590.4|590.4|590.1|590.5|590.4|590.3|590.1|2500
1635847710000|2021-11-02 10:08:30|590.5||590.4||590.5||590.4||0
1635847740000|2021-11-02 10:09:00|590.3|590|589.7|589.4|590.3|590|589.7|589.3|25313
1635847750000|2021-11-02 10:09:10|589.6|589.3|589.6|589.2|589.6|589.3|589.5|589.2|0
1635847760000|2021-11-02 10:09:20|589.7|589.3|589.7|589.3|589.7|589.3|589.7|589.3|0
1635847770000|2021-11-02 10:09:30|589.8|589.4|589.7|589.5|589.9|589.5|589.7|589.4|3649
1635847780000|2021-11-02 10:09:40|589.8|589.6|589.9|589.6|589.9|589.7|589.8|589.6|12477
1635847790000|2021-11-02 10:09:50||589.7||589.6||589.7||589.6|337
1635847800000|2021-11-02 10:10:00|589.8|589.5|589.9|589.5|589.9|589.5|589.7|589.5|0
1635847810000|2021-11-02 10:10:10|589.8||589.8||589.8||589.8||0
1635847820000|2021-11-02 10:10:20|589.7||589.7||589.7||589.7||0
1635847830000|2021-11-02 10:10:30|589.6|589.4|589.6|589.3|589.6|589.4|589.5|589.2|844
1635847840000|2021-11-02 10:10:40|589.7|589.2|589.7|589.5|589.7|589.5|589.7|589.2|0
1635847850000|2021-11-02 10:10:50|589.8|589.6|589.9|589.6|589.9|589.6|589.8|589.6|3050
1635847860000|2021-11-02 10:11:00|589.8|589.7|589.9|589.7|589.9|589.7|589.8|589.6|0
1635847870000|2021-11-02 10:11:10|589.8|589.6|589.7|589.4|589.8|589.6|589.7|589.4|153
1635847880000|2021-11-02 10:11:20||589.5||589.5||589.5||589.5|0
1635847890000|2021-11-02 10:11:30|589.8||589.8||589.8||589.8||0
1635847910000|2021-11-02 10:11:50|589.9|589.6|590.4|590.1|590.6|590.3|589.9|589.6|13075
1635847920000|2021-11-02 10:12:00|590.5|590|590.5|590.2|590.5|590.2|590.4|590|0
1635847930000|2021-11-02 10:12:10|590.6|590.3|590.7|590.4|590.7|590.5|590.6|590.2|2541
1635847940000|2021-11-02 10:12:20|590.8|590.5|590.9|590.7|591|590.7|590.8|590.5|1500
1635847950000|2021-11-02 10:12:30|591||591||591||591||0
1635847960000|2021-11-02 10:12:40|591.1|591|591.1|591|591.3|591|591.1|591|2768
1635847970000|2021-11-02 10:12:50|591|590.9|591|590.7|591.1|590.9|590.9|590.7|632
1635847980000|2021-11-02 10:13:00|590.9|590.6|590.9|590.6|591|590.8|590.8|590.6|5149
1635847990000|2021-11-02 10:13:10|591|590.7|591|590.7|591|590.7|591|590.7|247
1635848000000|2021-11-02 10:13:20|590.9|590.6|590.5|590.3|590.9|590.6|590.5|590.3|1293
1635848010000|2021-11-02 10:13:30||590.2||590.2||590.2||590.2|0
1635848020000|2021-11-02 10:13:40|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|0
1635848030000|2021-11-02 10:13:50|590.7||590.6||590.7||590.6||0
1635848040000|2021-11-02 10:14:00||590.4||590.4||590.4||590.4|1070
1635848050000|2021-11-02 10:14:10||590.3||590.3||590.3||590.3|0
1635848060000|2021-11-02 10:14:20|590.5|590.2|590.5|590.2|590.5|590.4|590.4|590.1|5000
1635848070000|2021-11-02 10:14:30|590.4|590.1|590.3|590|590.5|590.1|589.9|589.6|19708
1635848080000|2021-11-02 10:14:40|590.4|590.1|590.4|590|590.4|590.1|590.4|590|0
1635848090000|2021-11-02 10:14:50|590.3|590.1|590.5|590.1|590.5|590.1|590.3|590.1|0
1635848100000|2021-11-02 10:15:00|590.4|590|590.3|590|590.4|590|590.2|590|1751
1635848110000|2021-11-02 10:15:10|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|0
1635848120000|2021-11-02 10:15:20|590.5|590.2|590.4|590.1|590.6|590.3|590.4|590.1|3380
1635848130000|2021-11-02 10:15:30|590.5|590.2|590.6|590.3|590.6|590.5|590.5|590.2|3929
1635848140000|2021-11-02 10:15:40|590.5|590.2|590.4|590.1|590.6|590.2|590.4|590.1|215
1635848150000|2021-11-02 10:15:50|590.3||590.4||590.4||590.3||300
1635848160000|2021-11-02 10:16:00|590.5|590.2|590.4|590.1|590.5|590.4|590.4|590.1|5
1635848170000|2021-11-02 10:16:10|590.5||590.5||590.5||590.5||0
1635848180000|2021-11-02 10:16:20|590.4|590.2|590.6|590.4|590.6|590.4|590.4|590.2|787
1635848190000|2021-11-02 10:16:30|590.7|590.5|591|590.7|591|590.7|590.7|590.5|8154
1635848200000|2021-11-02 10:16:40|591.1|590.8|591.7|591.4|591.8|591.5|591.1|590.7|8243
1635848210000|2021-11-02 10:16:50|591.8|591.7|591.7|591.4|592.1|591.9|591.7|591.4|9338
1635848220000|2021-11-02 10:17:00|591.8|591.5|591.8|591.5|591.9|591.5|591.8|591.5|0
1635848230000|2021-11-02 10:17:10|591.7|591.4|591.8|591.4|591.8|591.4|591.4|591.3|819
1635848240000|2021-11-02 10:17:20|591.7|591.5|591.7|591.4|591.7|591.5|591.6|591.3|949
1635848250000|2021-11-02 10:17:30|591.8|591.5|592.3|592|592.5|592.2|591.8|591.5|6797
1635848260000|2021-11-02 10:17:40|592.4|591.9|592.1|591.9|592.4|592|592.1|591.9|5313
1635848270000|2021-11-02 10:17:50|592.3|592|592.4|592.1|592.4|592.2|592.3|592|2517
1635848280000|2021-11-02 10:18:00|592.5|592.2|592.8|592.5|592.8|592.5|592.5|592.2|746
1635848290000|2021-11-02 10:18:10|592.9|592.6|592.7|592.5|592.9|592.6|592.6|592.4|2218
1635848310000|2021-11-02 10:18:30|592.8|592.7|592.9|592.6|593|592.7|592.8|592.6|2441
1635848320000|2021-11-02 10:18:40||592.7||592.7||592.7||592.6|1
1635848330000|2021-11-02 10:18:50|593|592.8|593|592.9|593|592.9|593|592.7|675
1635848340000|2021-11-02 10:19:00|593.2|593|593.3|592.9|593.9|593.5|593.2|592.9|18755
1635848350000|2021-11-02 10:19:10|593.2|593|593.2|592.9|593.2|593|593.2|592.9|0
1635848360000|2021-11-02 10:19:20|593.1|593|593.2|592.9|593.3|593|593.1|592.9|3719
1635848370000|2021-11-02 10:19:30|593.1|592.8|592.9|592.6|593.1|592.9|592.8|592.6|6181
1635848380000|2021-11-02 10:19:40||592.7||592.6||592.7||592.6|144
1635848390000|2021-11-02 10:19:50|592.8|592.5|592.1|591.7|592.8|592.5|592.1|591.7|4030
1635848400000|2021-11-02 10:20:00|592|591.8|592.1|591.8|592.2|591.9|592|591.8|850
1635848410000|2021-11-02 10:20:10|592.2|591.7|592.1|591.7|592.2|591.7|591.9|591.7|0
1635848420000|2021-11-02 10:20:20|591.8|591.6|592.1|591.8|592.1|591.9|591.8|591.5|17163
1635848430000|2021-11-02 10:20:30||591.9||591.9||591.9||591.9|500
1635848440000|2021-11-02 10:20:40|592.2|592|592.1|591.8|592.2|592|592|591.8|5450
1635848450000|2021-11-02 10:20:50|592.2|591.9|592.2|591.9|592.2|592.1|592.1|591.9|7711
1635848460000|2021-11-02 10:21:00|592.1|591.8|591.9|591.7|592.1|591.9|591.9|591.7|7586
1635848470000|2021-11-02 10:21:10|591.8|591.6|592|591.8|592.1|591.8|591.8|591.6|3868
1635848490000|2021-11-02 10:21:30|592.1|591.9|592.8|592.4|592.9|592.6|592.1|591.9|11827
1635848500000|2021-11-02 10:21:40|592.7|592.5|592.7|592.6|592.9|592.7|592.6|592.4|3982
1635848510000|2021-11-02 10:21:50|592.9||592.9||592.9||592.9||300
1635848520000|2021-11-02 10:22:00|592.8|592.7|592.9|592.6|592.9|592.7|592.8|592.6|0
1635848540000|2021-11-02 10:22:20||592.7||592.7||592.7||592.7|0
1635848550000|2021-11-02 10:22:30|592.8||592.9||592.9||592.8||0
1635848570000|2021-11-02 10:22:50|592.8|592.6|593.3|593|593.3|593|592.8|592.6|1216
1635848590000|2021-11-02 10:23:10|593.2|592.9|593.4|593.2|593.5|593.2|593.1|592.9|4539
1635848620000|2021-11-02 10:23:40|593.3|593.1|593.3|593.1|593.5|593.1|593.2|593|2694
1635848640000|2021-11-02 10:24:00|593.2|593|593.2|592.9|593.3|593.1|593|592.7|1830
1635848650000|2021-11-02 10:24:10||593||593||593||593|0
1635848660000|2021-11-02 10:24:20||592.9||593||593||592.9|0
1635848690000|2021-11-02 10:24:50|593.1|592.9|593|592.7|593.1|592.9|592.7|592.6|8201
1635848700000|2021-11-02 10:25:00|592.9|592.6|592.9|592.7|592.9|592.7|592.8|592.6|2807
1635848710000|2021-11-02 10:25:10|593|592.8|593.1|592.8|593.2|592.9|593|592.8|2663
1635848720000|2021-11-02 10:25:20|593|592.9|593|592.8|593.1|592.9|593|592.8|2100
1635848730000|2021-11-02 10:25:30|592.9|592.7|593.1|592.9|593.1|593|592.8|592.6|7697
1635848750000|2021-11-02 10:25:50||593||592.9||593||592.9|443
1635848770000|2021-11-02 10:26:10||593||593||593||593|0
1635848780000|2021-11-02 10:26:20|593|592.9|593|592.9|593.1|593|593|592.9|267
1635848790000|2021-11-02 10:26:30|593.1||593.1||593.1||593.1||176
1635848800000|2021-11-02 10:26:40|593|592.8|593.1|592.9|593.1|592.9|593|592.8|339
1635848820000|2021-11-02 10:27:00|593|592.8|593.1|592.9|593.1|592.9|593|592.8|158
1635848840000|2021-11-02 10:27:20|593.2|593|593.2|593|593.4|593.2|593.2|593|3364
1635848860000|2021-11-02 10:27:40|593.1|592.9|593.2|593|593.4|593.3|593|592.9|6540
1635848870000|2021-11-02 10:27:50|593.1|592.9|593.2|592.9|593.3|593.2|593|592.9|10049
1635848880000|2021-11-02 10:28:00|593.1|593|593.3|593.1|593.3|593.1|593.1|593|300
1635848890000|2021-11-02 10:28:10|593.4|593.2|593.5|593.3|593.5|593.3|593.4|593.2|582
1635848900000|2021-11-02 10:28:20|593.6|593.4|593.7|593.6|593.7|593.6|593.6|593.4|796
1635848910000|2021-11-02 10:28:30|593.6|593.5|593.7|593.5|593.7|593.5|593.6|593.5|46
1635848920000|2021-11-02 10:28:40|593.6|593.4|593.6|593.4|593.6|593.5|593.5|593.3|1054
1635848930000|2021-11-02 10:28:50|593.7||593.7||593.7||593.7||0
1635848940000|2021-11-02 10:29:00||593.5||593.5||593.5||593.5|0
1635848950000|2021-11-02 10:29:10||593.6||593.6||593.6||593.6|0
1635848960000|2021-11-02 10:29:20|593.8|593.7|594.3|594.1|594.4|594.1|593.8|593.7|7314
1635848970000|2021-11-02 10:29:30|594.2|594|594.5|594.3|594.5|594.3|594.2|593.9|3038
1635848980000|2021-11-02 10:29:40|594.4|594.4|594.4|594.2|594.5|594.4|594.4|594.2|156
1635848990000|2021-11-02 10:29:50|594.5|594.3|594.5|594.3|594.5|594.3|594.5|594.2|631
1635849000000|2021-11-02 10:30:00|594.6|594.4|594.5|594.2|594.7|594.5|594.5|594.2|1303
1635849010000|2021-11-02 10:30:10|594.4|594.1|594.4|594.2|594.5|594.2|594.3|594.1|5228
1635849020000|2021-11-02 10:30:20|594.6|594.3|594.4|594.2|594.6|594.3|594.4|594.2|6865
1635849030000|2021-11-02 10:30:30|594.3|594.1|594.4|594.1|594.4|594.1|594.3|594.1|787
1635849040000|2021-11-02 10:30:40|594.3|594|594|593.8|594.3|594|594|593.8|1293
1635849050000|2021-11-02 10:30:50|593.9||594||594.1||593.9||100
1635849060000|2021-11-02 10:31:00|593.9|593.7|593.9|593.6|593.9|593.8|593.9|593.6|782
1635849070000|2021-11-02 10:31:10|593.8|593.5|593.8|593.6|593.8|593.6|593.7|593.5|0
1635849080000|2021-11-02 10:31:20|593.7|593.5|593.7|593.6|593.8|593.6|593.7|593.5|332
1635849090000|2021-11-02 10:31:30|593.8|593.7|593.8|593.5|593.9|593.7|593.8|593.5|146
1635849100000|2021-11-02 10:31:40|593.7|593.4|593.2|593|593.7|593.4|593.2|592.9|2452
1635849110000|2021-11-02 10:31:50|593|592.9|593|592.7|593|592.9|593|592.7|681
1635849120000|2021-11-02 10:32:00|592.9|592.8|593|592.7|593|592.8|592.9|592.7|2309
1635849130000|2021-11-02 10:32:10|592.9|592.6|592.7|592.4|592.9|592.7|592.7|592.4|452
1635849140000|2021-11-02 10:32:20|592.4|592.3|592.5|592.3|592.7|592.4|592.4|592.3|1259
1635849150000|2021-11-02 10:32:30|592.6|592.4|592.7|592.5|592.7|592.5|592.6|592.4|1103
1635849160000|2021-11-02 10:32:40|592.6|592.4|592.6|592.4|592.7|592.5|592.6|592.4|2
1635849170000|2021-11-02 10:32:50|592.7|592.5|592.8|592.5|592.8|592.6|592.7|592.4|567
1635849180000|2021-11-02 10:33:00|592.7|592.4|592.7|592.4|592.7|592.4|592.6|592.4|0
1635849190000|2021-11-02 10:33:10||592.5||592.4||592.5||592.4|0
1635849200000|2021-11-02 10:33:20||592.5||592.4||592.5||592.4|0
1635849210000|2021-11-02 10:33:30|592.6|592.3|592.9|592.6|593|592.7|592.4|592.3|2326
1635849220000|2021-11-02 10:33:40|592.8|592.7|592.9|592.7|592.9|592.7|592.8|592.6|0
1635849230000|2021-11-02 10:33:50|592.8|592.6|593|592.8|593|592.8|592.7|592.5|2762
1635849240000|2021-11-02 10:34:00|592.9|592.9|592.8|592.6|592.9|592.9|592.8|592.6|947
1635849250000|2021-11-02 10:34:10|592.7|592.5|592.8|592.5|592.8|592.6|592.7|592.4|443
1635849270000|2021-11-02 10:34:30|592.9|592.6|592.9|592.7|592.9|592.7|592.9|592.6|0
1635849280000|2021-11-02 10:34:40|592.8|592.8|592.6|592.3|592.8|592.8|592.6|592.2|31
1635849290000|2021-11-02 10:34:50||592.2||592.2||592.2||592.2|0
1635849300000|2021-11-02 10:35:00|592.5|592.3|592.6|592.3|592.6|592.3|592.3|592.3|0
1635849320000|2021-11-02 10:35:20|593.1|592.4|593.2|593|593.6|593.2|592.6|592.4|36308
1635849330000|2021-11-02 10:35:30|593.1|592.9|593|592.8|593.2|592.9|592.9|592.8|4585
1635849340000|2021-11-02 10:35:40|593.1|592.9|593.1|592.8|593.2|592.9|593|592.8|5424
1635849350000|2021-11-02 10:35:50|593|592.9|593|592.8|593|592.9|593|592.8|1000
1635849360000|2021-11-02 10:36:00|593.1||593.1||593.1||593.1||0
1635849370000|2021-11-02 10:36:10|593||593||593||592.9||0
1635849380000|2021-11-02 10:36:20|593.1|592.9|593.7|593.4|593.9|593.4|592.9|592.8|5813
1635849390000|2021-11-02 10:36:30|593.8|593.5|593.7|593.4|594|593.6|593.5|593.4|2151
1635849400000|2021-11-02 10:36:40|593.6|593.3|593.6|593.4|593.6|593.4|593.5|593.3|2041
1635849410000|2021-11-02 10:36:50|593.7|593.6|593.7|593.6|593.7|593.6|593.7|593.6|550
1635849420000|2021-11-02 10:37:00|593.6|593.5|593.6|593.2|593.7|593.5|593.6|593.1|166
1635849430000|2021-11-02 10:37:10||593.3||593.3||593.3||593.3|0
1635849450000|2021-11-02 10:37:30|593.4|593.2|593.6|593.2|593.6|593.3|593.4|593.1|658
1635849460000|2021-11-02 10:37:40|593.5|593.1|593|592.7|593.5|593.1|593|592.7|71
1635849470000|2021-11-02 10:37:50||592.8||592.7||592.8||592.7|0
1635849480000|2021-11-02 10:38:00|592.9|592.6|593|592.7|593.1|592.7|592.7|592.6|730
1635849490000|2021-11-02 10:38:10|593.1||593.1||593.1||593.1||0
1635849500000|2021-11-02 10:38:20|593|593|593|592.7|593.1|593|593|592.7|1400
1635849520000|2021-11-02 10:38:40|592.9|592.6|592.8|592.6|592.9|592.6|592.7|592.4|675
1635849530000|2021-11-02 10:38:50|592.9||592.9||592.9||592.9||0
1635849540000|2021-11-02 10:39:00|593|592.7|593.2|593|593.2|593|593|592.7|3101
1635849550000|2021-11-02 10:39:10||592.9||593||593||592.9|0
1635849560000|2021-11-02 10:39:20|||||||||150
1635849580000|2021-11-02 10:39:40|593.3|593.1|593.2|593|593.4|593.1|593|592.8|1414
1635849590000|2021-11-02 10:39:50|593.1|592.9|592.8|592.5|593.1|592.9|592.8|592.5|3661
1635849610000|2021-11-02 10:40:10|592.9|592.6|593|592.8|593|592.8|592.8|592.6|2239
1635849620000|2021-11-02 10:40:20|593.1|592.9|593.2|592.9|593.2|592.9|593.1|592.9|1396
1635849630000|2021-11-02 10:40:30|593.1|592.8|593.1|592.9|593.1|592.9|593|592.7|118
1635849640000|2021-11-02 10:40:40|593.2||593.1||593.2||593.1||0
1635849650000|2021-11-02 10:40:50|593.2||593.2||593.2||593.2||0
1635849660000|2021-11-02 10:41:00|593.3|593|593.4|593.1|593.5|593.2|593.3|593|4165
1635849680000|2021-11-02 10:41:20|593.5|593.2|593.4|593.2|593.5|593.3|593.4|593.2|498
1635849690000|2021-11-02 10:41:30|593.3|593.1|593.4|593.1|593.4|593.1|593.3|593.1|0
1635849700000|2021-11-02 10:41:40|593.3||593.4||593.4||593.2||0
1635849720000|2021-11-02 10:42:00|593.3|593|593|592.7|593.3|593|592.9|592.7|1855
1635849730000|2021-11-02 10:42:10|593.1|592.8|593.1|592.8|593.1|592.8|593.1|592.8|0
1635849740000|2021-11-02 10:42:20|593|592.5|592.7|592.6|593|592.7|592.7|592.4|11034
1635849750000|2021-11-02 10:42:30|592.8|592.7|592.8|592.7|592.8|592.7|592.8|592.7|0
1635849770000|2021-11-02 10:42:50|592.9|592.8|592.6|592.3|592.9|592.8|592.6|592.3|364
1635849780000|2021-11-02 10:43:00||592.4||592.3||592.4||592.3|0
1635849790000|2021-11-02 10:43:10|592.5|592.2|592.3|592.1|592.6|592.3|592.2|592.1|1950
1635849800000|2021-11-02 10:43:20|592.4|592.2|592.5|592.2|592.5|592.2|592.4|592.2|1579
1635849810000|2021-11-02 10:43:30|592.6|592.3|592.6|592.3|592.7|592.5|592.5|592.2|2229
1635849820000|2021-11-02 10:43:40|592.7|592.4|592.6|592.4|592.7|592.4|592.6|592.3|400
1635849850000|2021-11-02 10:44:10|592.5||592.6||592.7||592.5||0
1635849860000|2021-11-02 10:44:20|592.7|592.5|592.8|592.5|592.8|592.6|592.7|592.5|1050
1635849870000|2021-11-02 10:44:30|592.7|592.4|592.6|592.4|592.7|592.4|592.6|592.4|1
1635849890000|2021-11-02 10:44:50|592.7||592.8||592.8||592.7||0
1635849900000|2021-11-02 10:45:00||592.5||592.5||592.5||592.5|0
1635849910000|2021-11-02 10:45:10||592.6||592.6||592.6||592.6|0
1635849920000|2021-11-02 10:45:20|592.9|592.7|593|592.7|593|592.8|592.9|592.7|3034
1635849930000|2021-11-02 10:45:30|593.1|592.8|592.5|592.4|593.1|592.9|592.5|592.4|6529
1635849940000|2021-11-02 10:45:40|592.4|592.3|592.5|592.2|592.7|592.3|592.4|592.2|3161
1635849950000|2021-11-02 10:45:50|592.6|592.4|592.7|592.4|592.7|592.5|592.6|592.4|0
1635849960000|2021-11-02 10:46:00|592.6||592.6||592.6||592.6||0
1635849970000|2021-11-02 10:46:10|592.5|592.3|592.4|592.2|592.5|592.4|592.4|592.2|3375
1635849990000|2021-11-02 10:46:30|592.3||592.3||592.3||592.3||192
1635850000000|2021-11-02 10:46:40|592.4|592.3|592.4|592.2|592.5|592.3|592.4|592.2|330
1635850010000|2021-11-02 10:46:50|592.5||592.3||592.5||592.3||0
1635850020000|2021-11-02 10:47:00|592.2|592.1|592.3|592.1|592.4|592.1|592.2|592.1|1
1635850030000|2021-11-02 10:47:10|||||||||119
1635850040000|2021-11-02 10:47:20|592.2|592|592|591.7|592.2|592|592|591.7|1812
1635850050000|2021-11-02 10:47:30|592.1|591.8|592.3|592.1|592.3|592.2|592.1|591.8|1278
1635850060000|2021-11-02 10:47:40|592.4|592.2|592.5|592.4|592.5|592.4|592.4|592|15832
1635850070000|2021-11-02 10:47:50|592.6|592.5|592.6|592.4|592.7|592.5|592.5|592.2|14168
1635850080000|2021-11-02 10:48:00|592.7|592.5|592.8|592.6|592.8|592.6|592.7|592.5|1915
1635850090000|2021-11-02 10:48:10|592.9|592.7|593.1|592.8|593.2|593|592.9|592.7|1875
1635850100000|2021-11-02 10:48:20|593|592.7|592.7|592.4|593|592.7|592.7|592.4|500
1635850110000|2021-11-02 10:48:30|592.8|592.5|592.8|592.5|592.9|592.5|592.8|592.5|0
1635850140000|2021-11-02 10:49:00|592.7|592.4|592.8|592.6|592.8|592.6|592.7|592.4|0
1635850150000|2021-11-02 10:49:10|592.9|592.7|592.9|592.7|593.2|592.9|592.9|592.7|3172
1635850160000|2021-11-02 10:49:20|593|592.8|593|592.8|593.1|592.8|592.8|592.7|968
1635850180000|2021-11-02 10:49:40|593.1|592.9|593.3|593|593.3|593|593.1|592.9|1971
1635850190000|2021-11-02 10:49:50|592.9|592.8|593.6|593.3|593.6|593.3|592.9|592.8|27020
1635850200000|2021-11-02 10:50:00|593.5|593.2|593.5|593.3|593.5|593.3|593.3|593.2|374
1635850210000|2021-11-02 10:50:10|593.4|593.2|593.5|593.2|593.6|593.3|593.2|593|32967
1635850220000|2021-11-02 10:50:20|593.4|593.3|593.4|593.1|593.5|593.3|593.3|593.1|1081
1635850240000|2021-11-02 10:50:40|593.7|593.2|593.8|593.5|593.8|593.6|593.3|593.2|26592
1635850250000|2021-11-02 10:50:50|593.7|593.6|593.7|593.5|593.7|593.6|593.7|593.5|400
1635850260000|2021-11-02 10:51:00|593.8||593.7||593.8||593.7||500
1635850270000|2021-11-02 10:51:10|593.8|593.6|593.8|593.5|593.8|593.6|593.7|593.5|945
1635850290000|2021-11-02 10:51:30|593.9|593.6|593.7|593.5|594|593.8|593.7|593.5|1712
1635850300000|2021-11-02 10:51:40|593.8|593.6|593.7|593.5|593.8|593.6|593.7|593.5|74
1635850310000|2021-11-02 10:51:50|||||||||300
1635850320000|2021-11-02 10:52:00|593.6|593.4|593.6|593.4|593.7|593.5|593.5|593.4|1665
1635850330000|2021-11-02 10:52:10|593.7|593.5|593.6|593.4|593.7|593.6|593.6|593.4|5002
1635850340000|2021-11-02 10:52:20|593.7|593.6|593.9|593.7|593.9|593.8|593.7|593.4|10667
1635850350000|2021-11-02 10:52:30|593.8|593.6|593.8|593.6|593.8|593.6|593.8|593.6|0
1635850360000|2021-11-02 10:52:40|593.9|593.5|593.8|593.4|593.9|593.5|593.8|593.4|175
1635850380000|2021-11-02 10:53:00||593.5||593.5||593.5||593.5|0
1635850390000|2021-11-02 10:53:10||593.6||593.6||593.6||593.6|0
1635850410000|2021-11-02 10:53:30|593.9|593.7|593.9|593.7|593.9|593.8|593.9|593.7|1133
1635850420000|2021-11-02 10:53:40|593.8||593.9||593.9||593.8||0
1635850430000|2021-11-02 10:53:50|594|593.8|594|593.8|594|593.9|594|593.8|6672
1635850440000|2021-11-02 10:54:00|593.9||594||594||593.9||12
1635850450000|2021-11-02 10:54:10|593.9|593.7|593.9|593.6|593.9|593.7|593.7|593.5|260
1635850460000|2021-11-02 10:54:20|594|593.7|593.9|593.7|594|593.9|593.9|593.7|5968
1635850500000|2021-11-02 10:55:00|593.8|593.6|593.9|593.7|593.9|593.7|593.7|593.5|1495
1635850510000|2021-11-02 10:55:10|594|593.8|594|593.8|594|593.8|594|593.7|500
1635850520000|2021-11-02 10:55:20|593.9|593.7|593.9|593.7|593.9|593.7|593.8|593.7|175
1635850530000|2021-11-02 10:55:30|594||594||594||594||0
1635850540000|2021-11-02 10:55:40|593.9|593.6|593.7|593.5|593.9|593.6|593.7|593.5|7320
1635850550000|2021-11-02 10:55:50|593.6|593.4|593.7|593.5|593.7|593.5|593.6|593.4|337
1635850570000|2021-11-02 10:56:10|593.8|593.6|593.8|593.6|593.9|593.6|593.8|593.6|0
1635850590000|2021-11-02 10:56:30|593.9||593.9||593.9||593.8||0
1635850610000|2021-11-02 10:56:50||593.7||593.7||593.7||593.7|0
1635850620000|2021-11-02 10:57:00|593.8|593.8|593.8|593.7|593.9|593.8|593.8|593.7|357
1635850630000|2021-11-02 10:57:10|593.9||593.9||593.9||593.9||0
1635850640000|2021-11-02 10:57:20|||||||||775
1635850660000|2021-11-02 10:57:40||593.8||593.8||593.8||593.7|313
1635850670000|2021-11-02 10:57:50|594|593.9|594.2|594.1|594.4|594.1|594|593.9|13754
1635850680000|2021-11-02 10:58:00|594.3|594|594.5|594.3|594.5|594.3|594.3|594|1410
1635850690000|2021-11-02 10:58:10|594.6|594.4|594.6|594.4|594.6|594.4|594.6|594.4|1927
1635850700000|2021-11-02 10:58:20|594.7|594.5|594.5|594.4|594.7|594.5|594.5|594.4|331
1635850710000|2021-11-02 10:58:30|594.6||594.5||594.6||594.5||0
1635850720000|2021-11-02 10:58:40|594.6|594.5|594.7|594.4|594.8|594.5|594.6|594.4|1
1635850750000|2021-11-02 10:59:10|594.6|594.5|594.5|594.3|594.7|594.5|594.5|594.2|11336
1635850760000|2021-11-02 10:59:20|594.6||594.6||594.6||594.6||0
1635850780000|2021-11-02 10:59:40|594.5|594.4|594.5|594.3|594.6|594.5|594.5|594.3|1260
1635850800000|2021-11-02 11:00:00|594.6|594.4|594.5|594.3|594.6|594.4|594.5|594.3|805
1635850810000|2021-11-02 11:00:10|594.6|594.4|594.6|594.3|594.6|594.4|594.5|594.3|300
1635850820000|2021-11-02 11:00:20||594.4||594.4||594.4||594.4|0
1635850830000|2021-11-02 11:00:30|594.7|594.5|594.8|594.6|594.8|594.6|594.7|594.5|1158
1635850840000|2021-11-02 11:00:40|594.9|594.7|595|594.8|595|594.8|594.9|594.7|1538
1635850850000|2021-11-02 11:00:50|594.9|594.7|595|594.8|595.4|595.2|594.9|594.7|25790
1635850860000|2021-11-02 11:01:00|594.9|594.7|594.7|594.5|594.9|594.7|594.7|594.5|500
1635850870000|2021-11-02 11:01:10|594.6||594.7||594.7||594.6||0
1635850890000|2021-11-02 11:01:30|594.5|594.4|594.5|594.2|594.5|594.4|594.4|594.1|11405
1635850900000|2021-11-02 11:01:40|594.4|594.3|594.8|594.5|594.8|594.6|594.4|594.3|11530
1635850910000|2021-11-02 11:01:50|594.7|594.6|594.8|594.5|594.8|594.6|594.7|594.5|0
1635850920000|2021-11-02 11:02:00|594.7|594.6|594.7|594.5|594.8|594.6|594.7|594.5|1715
1635850930000|2021-11-02 11:02:10||594.6||594.6||594.6||594.6|0
1635850940000|2021-11-02 11:02:20|594.8|594.5|594.9|594.7|594.9|594.7|594.8|594.5|833
1635850950000|2021-11-02 11:02:30|595|594.6|595.1|594.8|595.1|594.9|594.9|594.6|4669
1635850960000|2021-11-02 11:02:40||594.9||594.9||594.9||594.9|0
1635850970000|2021-11-02 11:02:50|595.2|595|595.4|595.2|595.6|595.4|595.1|594.9|10390
1635850980000|2021-11-02 11:03:00|595.5|595.3|595.5|595.1|596|595.7|595.4|595.1|3482
1635850990000|2021-11-02 11:03:10|595.4||595.3||595.4||595.2||0
1635851000000|2021-11-02 11:03:20|595.2||595.3||595.3||595.2||0
1635851040000|2021-11-02 11:04:00|595.4|595.2|595.4|595.2|595.5|595.2|595.3|595.1|5542
1635851050000|2021-11-02 11:04:10|595.3|595.1|595.4|595.1|595.5|595.3|595.2|595.1|2973
1635851060000|2021-11-02 11:04:20|595.5|595.2|595.5|595.3|595.5|595.3|595.4|595.2|308
1635851070000|2021-11-02 11:04:30||595.2||595.2||595.2||595.2|0
1635851080000|2021-11-02 11:04:40||595.3||595.2||595.3||595.2|420
1635851090000|2021-11-02 11:04:50|595.4||595.5||595.5||595.4||0
1635851110000|2021-11-02 11:05:10|595.4|595|595.2|595|595.4|595.1|595.1|594.9|6413
1635851120000|2021-11-02 11:05:20|595.3|595.1|595.1|594.9|595.3|595.1|595.1|594.9|2402
1635851130000|2021-11-02 11:05:30|595|594.8|595.1|594.8|595.1|594.9|595|594.8|1724
1635851140000|2021-11-02 11:05:40|595||595||595||595||400
1635851150000|2021-11-02 11:05:50|595.1|594.9|594.7|594.5|595.1|594.9|594.7|594.5|3545
1635851160000|2021-11-02 11:06:00|594.8||594.8||594.8||594.8||0
1635851170000|2021-11-02 11:06:10|594.7|594.6|594.8|594.6|594.8|594.7|594.7|594.5|1793
1635851180000|2021-11-02 11:06:20|594.9|594.7|595.3|595|595.3|595|594.9|594.7|5115
1635851200000|2021-11-02 11:06:40|595.4|595.1|595.5|595.2|595.5|595.2|595.1|595|2012
1635851210000|2021-11-02 11:06:50||595.3||595.3||595.3||595.3|81
1635851220000|2021-11-02 11:07:00|595.6|595.4|596|595.8|596.3|596|595.6|595.4|13652
1635851230000|2021-11-02 11:07:10|596.1|595.9|596.2|595.9|596.2|596|596.1|595.9|5432
1635851240000|2021-11-02 11:07:20|596.1|596|596|595.9|596.1|596|596|595.8|1340
1635851250000|2021-11-02 11:07:30|596.1||596.2||596.2||596.1||0
1635851270000|2021-11-02 11:07:50|596.3|596|596.4|596.1|596.4|596.1|596.1|595.9|3297
1635851280000|2021-11-02 11:08:00|596.3|596|596.3|596|596.3|596.1|596.2|596|616
1635851290000|2021-11-02 11:08:10|596.4|596.1|596.4|596|596.4|596.1|596|595.8|22098
1635851300000|2021-11-02 11:08:20|596.3|596.1|596.3|596|596.4|596.1|596.2|596|1553
1635851310000|2021-11-02 11:08:30|596.4|596.1|596.6|596.3|596.6|596.3|596.4|596.1|6494
1635851320000|2021-11-02 11:08:40|596.5|596.2|596.5|596.2|596.5|596.2|596.4|596.1|4457
1635851330000|2021-11-02 11:08:50|596.4|596.3|596.4|596.2|596.5|596.3|596.2|596.1|9420
1635851340000|2021-11-02 11:09:00|596.3|596.1|596.3|596.1|596.3|596.1|596.2|596.1|183
1635851350000|2021-11-02 11:09:10|596.4||596.3||596.4||596.3||0
1635851360000|2021-11-02 11:09:20|596.4||596.4||596.4||596.2||0
1635851370000|2021-11-02 11:09:30|596.3|596.2|596.4|596.1|596.5|596.3|596.3|596.1|9584
1635851380000|2021-11-02 11:09:40|596.3|596|596|595.8|596.4|596|596|595.8|1596
1635851390000|2021-11-02 11:09:50|595.9|595.7|595.6|595.4|595.9|595.7|595.6|595.3|2047
1635851400000|2021-11-02 11:10:00|595.7|595.3|595.8|595.6|595.8|595.6|595.4|595.1|10438
1635851410000|2021-11-02 11:10:10|595.9|595.7|596|595.7|596|595.8|595.9|595.7|1186
1635851420000|2021-11-02 11:10:20|595.9|595.6|595.8|595.7|595.9|595.7|595.8|595.6|0
1635851440000|2021-11-02 11:10:40|595.7|595.6|595.4|595.1|595.7|595.6|595.4|595.1|1204
1635851450000|2021-11-02 11:10:50|595.3|594.9|594.7|594.5|595.3|594.9|594.2|594.1|33616
1635851460000|2021-11-02 11:11:00|594.8|594.6|595.4|595.2|595.4|595.2|594.7|594.6|5596
1635851470000|2021-11-02 11:11:10|595.3|595.1|595.3|595|595.3|595.2|595.2|595|433
1635851480000|2021-11-02 11:11:20|595.2|594.9|594.8|594.7|595.3|595|594.8|594.7|666
1635851490000|2021-11-02 11:11:30|594.9|594.8|595|594.8|595.1|594.8|594.8|594.6|3820
1635851500000|2021-11-02 11:11:40|595.1|594.9|595.4|595.1|595.4|595.1|595.1|594.9|3727
1635851510000|2021-11-02 11:11:50|595.3|595|595.2|594.9|595.3|595|594.8|594.6|9507
1635851520000|2021-11-02 11:12:00|595.1|594.8|595.1|594.8|595.1|594.8|595|594.8|0
1635851530000|2021-11-02 11:12:10|595|594.9|594.8|594.6|595|595|594.8|594.6|1853
1635851540000|2021-11-02 11:12:20|594.7|594.5|594.8|594.6|594.8|594.6|594.7|594.5|2738
1635851560000|2021-11-02 11:12:40|594.9|594.7|595|594.7|595|594.7|594.9|594.7|0
1635851570000|2021-11-02 11:12:50|594.9|594.8|595.1|594.9|595.2|595|594.9|594.7|5754
1635851580000|2021-11-02 11:13:00|595.2|595|595.4|595.1|595.5|595.2|595.2|595|2500
1635851600000|2021-11-02 11:13:20|595.5|595.2|595.3|595.1|595.5|595.2|595.3|595.1|372
1635851610000|2021-11-02 11:13:30||595.2||595.2||595.2||595.2|0
1635851620000|2021-11-02 11:13:40|||||||||180
1635851640000|2021-11-02 11:14:00|595.2|595.1|595|594.6|595.3|595.1|594.8|594.5|1742
1635851650000|2021-11-02 11:14:10||594.7||594.7||594.7||594.7|0
1635851660000|2021-11-02 11:14:20|594.9|594.6|595|594.7|595|594.7|594.6|594.5|4491
1635851670000|2021-11-02 11:14:30|594.9|594.6|594.8|594.6|594.9|594.6|594.8|594.6|36
1635851680000|2021-11-02 11:14:40|594.7|594.5|594.7|594.5|594.7|594.5|594.7|594.5|665
1635851690000|2021-11-02 11:14:50|594.6|594.3|594.8|594.3|594.8|594.4|594.6|594.3|1302
1635851700000|2021-11-02 11:15:00|594.7|594.4|594.4|594.1|594.7|594.4|594.4|594.1|474
1635851710000|2021-11-02 11:15:10|594.3|594|594.4|594|594.4|594|594.2|594|1473
1635851720000|2021-11-02 11:15:20||594.1||594.1||594.1||594.1|0
1635851730000|2021-11-02 11:15:30|594.3|594|594.3|594|594.3|594|594.3|594|700
1635851750000|2021-11-02 11:15:50|594.4|594.1|594.3|594|594.4|594.1|594.3|594|0
1635851760000|2021-11-02 11:16:00|594.2|593.6|593.9|593.5|594.2|593.8|593.2|593|38722
1635851770000|2021-11-02 11:16:10||593.6||593.6||593.6||593.6|0
1635851780000|2021-11-02 11:16:20|594|593.5|593.9|593.6|594|593.6|593.9|593.5|0
1635851790000|2021-11-02 11:16:30|594||594||594||594||0
1635851800000|2021-11-02 11:16:40|593.9|593.7|594|593.7|594|593.7|593.9|593.7|0
1635851810000|2021-11-02 11:16:50|593.9|593.6|594.3|594|594.3|594|593.8|593.5|218
1635851820000|2021-11-02 11:17:00|594.4|594.1|594.6|594.3|595|594.7|594.4|594.1|13228
1635851830000|2021-11-02 11:17:10|594.5|594.2|594.3|594|594.5|594.3|594.3|593.9|779
1635851840000|2021-11-02 11:17:20|594.2|593.9|594.4|594|594.6|594.3|594.2|593.9|1516
1635851850000|2021-11-02 11:17:30|594.5|594.1|594.5|594.2|594.6|594.2|594.5|594.1|0
1635851860000|2021-11-02 11:17:40|594.4|594.1|594.4|594.1|594.6|594.3|594.4|594|1344
1635851870000|2021-11-02 11:17:50|594.5|594.2|594.5|594.2|594.5|594.2|594.5|594.2|0
1635851880000|2021-11-02 11:18:00|594.4|594.1|594.4|594|594.4|594.1|594.3|593.9|0
1635851890000|2021-11-02 11:18:10|594.5|594.1|594.4|594.1|594.5|594.2|594.4|594.1|1800
1635851900000|2021-11-02 11:18:20|594.5|594.2|594.7|594.4|594.9|594.7|594.5|594.2|3166
1635851910000|2021-11-02 11:18:30||594.5||594.5||594.5||594.5|0
1635851920000|2021-11-02 11:18:40|595|594.6|594.9|594.7|595.2|594.8|594.8|594.5|14315
1635851940000|2021-11-02 11:19:00|595|594.8|595|594.8|595|594.8|595|594.8|1211
1635851960000|2021-11-02 11:19:20|595.1|594.9|594.9|594.6|595.2|595|594.9|594.6|8665
1635851970000|2021-11-02 11:19:30|595|594.7|594.6|594.4|595|594.7|594.6|594.4|648
1635851980000|2021-11-02 11:19:40|||||||||300
1635852030000|2021-11-02 11:20:30|594.7|594.5|594.7|594.4|594.8|594.5|594.7|594.4|2662
1635852040000|2021-11-02 11:20:40|||||||||100
1635852050000|2021-11-02 11:20:50|594.6|594.3|594.6|594.3|594.6|594.4|594.5|594.2|5580
1635852060000|2021-11-02 11:21:00|594.7|594.4|594.6|594.3|594.8|594.6|594.5|594.3|1021
1635852070000|2021-11-02 11:21:10|594.5|594.2|594.2|594|594.6|594.3|594.2|594|1670
1635852080000|2021-11-02 11:21:20|594.1|593.9|593.6|593.3|594.2|593.9|593.6|593.3|1375
1635852100000|2021-11-02 11:21:40|593.7|593.4|593.9|593.6|593.9|593.6|593.7|593.4|934
1635852110000|2021-11-02 11:21:50|593.8|593.5|593.7|593.4|593.8|593.5|593.6|593.4|0
1635852120000|2021-11-02 11:22:00|593.6|593.3|594.2|594|594.6|594.4|593.6|593.3|63349
1635852130000|2021-11-02 11:22:10|594.1|593.9|594.7|594.4|594.7|594.5|594|593.8|22025
1635852140000|2021-11-02 11:22:20|594.8|594.3|594.5|594.3|594.8|594.5|594.5|594.3|3563
1635852150000|2021-11-02 11:22:30|594.6|594.4|594.6|594.3|594.7|594.4|594.5|594.3|522
1635852160000|2021-11-02 11:22:40|594.7|594.4|594.4|594.3|594.7|594.4|594.4|594.3|5678
1635852170000|2021-11-02 11:22:50|594.3|594.2|594.2|594|594.3|594.2|594|593.7|1559
1635852180000|2021-11-02 11:23:00|594.3|594.1|594.4|594.1|594.6|594.3|594.3|594.1|3795
1635852190000|2021-11-02 11:23:10|594.3|594|594.3|594|594.3|594|594|593.7|1192
1635852200000|2021-11-02 11:23:20|594.2|593.9|594.2|594|594.3|594|593.9|593.6|2702
1635852220000|2021-11-02 11:23:40||593.9||593.9||593.9||593.9|0
1635852230000|2021-11-02 11:23:50|594.3|594|594.4|594.1|594.4|594.2|594.3|594|958
1635852240000|2021-11-02 11:24:00|594.3|594|594.2|593.9|594.3|594|594.2|593.8|0
1635852250000|2021-11-02 11:24:10||594||593.9||594||593.9|0
1635852260000|2021-11-02 11:24:20|594.3|594|594.4|594.2|594.4|594.2|594.3|593.9|752
1635852270000|2021-11-02 11:24:30|594.5|594.1|594.2|593.9|594.6|594.4|594.2|593.9|3576
1635852280000|2021-11-02 11:24:40|594.1|593.8|593.9|593.6|594.1|593.8|593.8|593.5|634
1635852290000|2021-11-02 11:24:50|593.8|593.5|593.6|593.3|593.8|593.5|593.6|593.3|0
1635852300000|2021-11-02 11:25:00|593.7|593.4|594.9|594.5|595|594.6|593.6|593.4|66367
1635852310000|2021-11-02 11:25:10|594.8|594.4|594.9|594.6|594.9|594.7|594.6|594.4|5047
1635852320000|2021-11-02 11:25:20|594.8|594.5|594.6|594.3|594.8|594.5|594.5|594.2|9729
1635852330000|2021-11-02 11:25:30|594.5|594.2|594.4|594.2|594.6|594.3|594.3|594|827
1635852340000|2021-11-02 11:25:40|594.5|594.3|594.4|594.2|594.5|594.3|594.3|594|460
1635852350000|2021-11-02 11:25:50|594.5|594.3|594.5|594.2|594.5|594.3|594.5|594.2|549
1635852360000|2021-11-02 11:26:00|594.6|594.3|594.9|594.6|595|594.7|594.6|594.3|1816
1635852370000|2021-11-02 11:26:10|594.8|594.5|594.6|594.3|595|594.6|594.6|594.3|1000
1635852380000|2021-11-02 11:26:20|594.5|594.2|594.8|594.5|594.8|594.5|594.5|594.1|3079
1635852410000|2021-11-02 11:26:50|594.7|594.6|594.6|594.5|594.7|594.6|594.6|594.5|187
1635852420000|2021-11-02 11:27:00|594.7||594.7||594.7||594.7||199
1635852430000|2021-11-02 11:27:10|594.6|594.4|594.5|594.3|594.6|594.4|594.5|594.3|339
1635852440000|2021-11-02 11:27:20|594.4|594.2|594.7|594.5|594.7|594.6|594.4|594.2|1464
1635852450000|2021-11-02 11:27:30|594.8|594.6|594.9|594.7|595|594.8|594.8|594.6|1870
1635852460000|2021-11-02 11:27:40|594.8|594.6|594.8|594.5|594.8|594.6|594.8|594.5|250
1635852480000|2021-11-02 11:28:00|594.7|594.4|594.6|594.3|594.7|594.4|594.5|594.2|1400
1635852490000|2021-11-02 11:28:10|594.5|594.2|594.2|594|594.5|594.2|594.2|593.9|6413
1635852510000|2021-11-02 11:28:30|594.1|593.9|594.1|593.8|594.1|593.9|593.9|593.7|13737
1635852520000|2021-11-02 11:28:40||593.9||593.9||593.9||593.9|0
1635852530000|2021-11-02 11:28:50|594|593.8|594.2|594|594.2|594|594|593.8|2584
1635852540000|2021-11-02 11:29:00|594.1|593.9|594.2|594|594.2|594|594.1|593.9|0
1635852550000|2021-11-02 11:29:10|594.1||594.2||594.2||594.1||200
1635852560000|2021-11-02 11:29:20|594.3|594.1|594.3|594.1|594.3|594.1|594.3|594|1441
1635852580000|2021-11-02 11:29:40||594||594||594||594|0
1635852590000|2021-11-02 11:29:50|594.2||594.2||594.2||594.2||0
1635852600000|2021-11-02 11:30:00|594.3|594.1|594.5|594.4|594.5|594.4|594.3|594.1|4425
1635852610000|2021-11-02 11:30:10|594.4|594.3|594.6|594.3|594.8|594.5|594.3|594.1|5216
1635852620000|2021-11-02 11:30:20|594.7|594.4|594.5|594.2|594.7|594.4|594.5|594.2|1
1635852630000|2021-11-02 11:30:30||594.4||594.2||594.4||594.2|50
1635852650000|2021-11-02 11:30:50|594.6|594.3|594.7|594.6|594.7|594.6|594.6|594.3|1056
1635852660000|2021-11-02 11:31:00|594.6|594.5|594.9|594.5|594.9|594.6|594.6|594.5|2350
1635852670000|2021-11-02 11:31:10||594.6||594.6||594.6||594.6|0
1635852680000|2021-11-02 11:31:20|594.8|594.5|594.4|594.1|594.8|594.6|594.3|594.1|554
1635852690000|2021-11-02 11:31:30|594.3|594|594.3|594|594.3|594|594.3|594|0
1635852700000|2021-11-02 11:31:40|594.2|594.1|594.4|594.2|594.4|594.2|594.2|594.1|579
1635852710000|2021-11-02 11:31:50|594.3|594.1|594.2|594|594.4|594.2|594.2|594|6163
1635852720000|2021-11-02 11:32:00|594.3|594.1|594.3|594.1|594.3|594.1|594.2|594.1|0
1635852740000|2021-11-02 11:32:20|594.2||594.3||594.3||594.2||0
1635852750000|2021-11-02 11:32:30|594.2||594.3||594.3||594.2||270
1635852780000|2021-11-02 11:33:00|594.2|594|594.3|594.1|594.3|594.1|594|593.9|4755
1635852800000|2021-11-02 11:33:20|594.2|594|594.7|594.5|594.7|594.6|594.2|594|5044
1635852810000|2021-11-02 11:33:30||594.4||594.4||594.5||594.4|0
1635852830000|2021-11-02 11:33:50||594.5||594.6||594.6||594.5|0
1635852840000|2021-11-02 11:34:00|594.8|594.7|594.9|594.8|594.9|594.8|594.8|594.6|1176
1635852860000|2021-11-02 11:34:20|595|594.9|595.3|595.1|595.3|595.2|595|594.9|12954
1635852870000|2021-11-02 11:34:30|595.5|595.2|595.3|595.1|595.5|595.4|595.3|595.1|7175
1635852880000|2021-11-02 11:34:40|595.2|595|595.5|595.2|595.5|595.3|595.1|594.8|1402
1635852890000|2021-11-02 11:34:50|595.4|595.1|595.4|595.1|595.5|595.1|595.4|595.1|1000
1635852900000|2021-11-02 11:35:00|595.5||595.4||595.5||595.4||0
1635852910000|2021-11-02 11:35:10|595.3|595.2|595.3|595|595.4|595.2|595.3|595|1791
1635852920000|2021-11-02 11:35:20|595.4|595.1|595.8|595.6|596.3|596.1|595.4|595.1|71914
1635852930000|2021-11-02 11:35:30|||||||||1000
1635852950000|2021-11-02 11:35:50|596|595.7|596|595.7|596|595.8|596|595.7|0
1635852960000|2021-11-02 11:36:00|596.2|595.8|596.3|596|596.3|596.1|596.2|595.8|2454
1635852990000|2021-11-02 11:36:30|596.5|596.1|596.5|596.2|596.5|596.3|596.4|596.1|5720
1635853000000|2021-11-02 11:36:40|596.4|596.3|596.5|596.3|596.5|596.3|596.4|596.2|493
1635853010000|2021-11-02 11:36:50|596.4|596.2|596.3|595.9|596.4|596.2|596.3|595.9|311
1635853020000|2021-11-02 11:37:00||596||595.9||596||595.9|0
1635853030000|2021-11-02 11:37:10|596.2|595.8|596.1|595.8|596.2|595.8|596.1|595.8|0
1635853040000|2021-11-02 11:37:20||595.9||595.9||595.9||595.9|0
1635853060000|2021-11-02 11:37:40|596.2|596|596.1|596|596.5|596.3|596.1|595.9|5011
1635853070000|2021-11-02 11:37:50|596|595.9|596.1|595.9|596.1|595.9|596|595.9|1126
1635853100000|2021-11-02 11:38:20|596|596|596|595.8|596|596|595.9|595.8|1767
1635853110000|2021-11-02 11:38:30|595.9|595.7|595.9|595.6|596|595.9|595.9|595.6|4963
1635853120000|2021-11-02 11:38:40|595.8|595.7|595.9|595.6|595.9|595.7|595.8|595.6|1768
1635853130000|2021-11-02 11:38:50||595.7||595.7||595.7||595.6|0
1635853140000|2021-11-02 11:39:00||595.8||595.8||595.8||595.8|0
1635853150000|2021-11-02 11:39:10|595.8|595.7|595.8|595.6|595.8|595.7|595.8|595.6|1000
1635853160000|2021-11-02 11:39:20|595.9|595.7|595.9|595.7|595.9|595.8|595.9|595.7|519
1635853170000|2021-11-02 11:39:30|596|595.8|595.9|595.7|596|595.8|595.8|595.7|875
1635853180000|2021-11-02 11:39:40|595.8|595.6|595.9|595.7|595.9|595.7|595.8|595.6|345
1635853190000|2021-11-02 11:39:50|596|595.8|596|595.7|596|595.9|596|595.7|553
1635853200000|2021-11-02 11:40:00|595.9|595.6|596|595.7|596|595.8|595.9|595.6|778
1635853210000|2021-11-02 11:40:10|595.9||595.9||595.9||595.9||0
1635853220000|2021-11-02 11:40:20|595.8|595.6|595.8|595.6|595.8|595.6|595.8|595.6|0
1635853230000|2021-11-02 11:40:30|595.6|595.5|595.7|595.4|595.8|595.6|595.4|595.2|20900
1635853240000|2021-11-02 11:40:40||595.5||595.5||595.5||595.5|0
1635853250000|2021-11-02 11:40:50|595.6|595.4|595.7|595.4|595.7|595.5|595.6|595.4|1266
1635853270000|2021-11-02 11:41:10|595.6|595.5|595.9|595.7|595.9|595.7|595.6|595.5|2050
1635853280000|2021-11-02 11:41:20|595.8|595.6|596|595.9|596|595.9|595.8|595.6|3482
1635853290000|2021-11-02 11:41:30|595.9|595.8|595.8|595.6|595.9|595.8|595.8|595.6|789
1635853300000|2021-11-02 11:41:40|595.9|595.7|596|595.8|596|595.9|595.9|595.7|400
1635853310000|2021-11-02 11:41:50||595.7||595.7||595.7||595.7|0
1635853330000|2021-11-02 11:42:10||595.8||595.8||595.8||595.8|0
1635853350000|2021-11-02 11:42:30|596.1|595.9|596|595.8|596.1|595.9|596|595.8|1566
1635853360000|2021-11-02 11:42:40||595.9||595.8||595.9||595.8|1435
1635853370000|2021-11-02 11:42:50|595.9|595.6|595.5|595.3|595.9|595.6|595.5|595.2|31243
1635853390000|2021-11-02 11:43:10|595.4|595.2|595.5|595.1|595.5|595.2|595.3|595|303
1635853400000|2021-11-02 11:43:20|595.4|595.2|595.4|595.1|595.4|595.2|595.3|595.1|500
1635853410000|2021-11-02 11:43:30|595.3|595.3|595.1|595|595.3|595.3|595.1|595|542
1635853420000|2021-11-02 11:43:40|595.2||595.2||595.2||595.2||0
1635853430000|2021-11-02 11:43:50|595.1|594.9|594.9|594.6|595.1|594.9|594.9|594.6|2093
1635853440000|2021-11-02 11:44:00|594.8|594.7|595.2|594.9|595.3|595.1|594.7|594.6|7286
1635853450000|2021-11-02 11:44:10|595.1|594.8|595.3|595|595.7|595.3|595|594.8|22257
1635853460000|2021-11-02 11:44:20|595.4|595.1|595.4|595|595.5|595.3|595.3|595|2768
1635853470000|2021-11-02 11:44:30|595.3|594.9|595.2|594.9|595.3|595|595.1|594.7|248
1635853480000|2021-11-02 11:44:40|595.1|594.8|595.1|594.9|595.3|595.1|595|594.8|3983
1635853490000|2021-11-02 11:44:50|595||595.1||595.1||595||0
1635853500000|2021-11-02 11:45:00|595|594.8|595|594.7|595.2|594.8|595|594.7|125
1635853510000|2021-11-02 11:45:10|594.9|594.6|594.9|594.6|594.9|594.6|594.9|594.6|0
1635853520000|2021-11-02 11:45:20|594.8|594.5|594.7|594.5|594.8|594.5|594.7|594.4|5000
1635853530000|2021-11-02 11:45:30|594.6|594.4|594.7|594.5|594.7|594.5|594.6|594.4|172
1635853540000|2021-11-02 11:45:40|594.6|594.6|594.7|594.5|594.9|594.7|594.6|594.5|512
1635853560000|2021-11-02 11:46:00|594.8|594.4|594.9|594.6|594.9|594.6|594.8|594.4|1086
1635853570000|2021-11-02 11:46:10|595.1|594.7|595.3|595|595.3|595.1|595.1|594.7|5758
1635853580000|2021-11-02 11:46:20|595.2|595.1|595.2|594.9|595.2|595.1|595.1|594.9|440
1635853590000|2021-11-02 11:46:30|595.1||595.1||595.1||595.1||0
1635853600000|2021-11-02 11:46:40|595.2|595|595.2|594.9|595.4|595.1|595.2|594.9|1368
1635853620000|2021-11-02 11:47:00||595||595||595||595|0
1635853630000|2021-11-02 11:47:10|595.3|595.1|595.5|595.2|595.7|595.3|595.2|595.1|2290
1635853640000|2021-11-02 11:47:20|595.4||595.5||595.5||595.4||0
1635853650000|2021-11-02 11:47:30|595.4|595.1|595.3|595|595.4|595.1|595.2|595|348
1635853690000|2021-11-02 11:48:10|595.2|595.1|595.3|595|595.3|595.1|595.2|595|131
1635853700000|2021-11-02 11:48:20|595.2|594.9|595.2|594.9|595.2|594.9|595|594.9|1850
1635853710000|2021-11-02 11:48:30||595||594.9||595||594.9|0
1635853720000|2021-11-02 11:48:40|595.1|594.8|595.2|594.9|595.2|594.9|595.1|594.8|834
1635853740000|2021-11-02 11:49:00||595||594.9||595||594.9|1000
1635853750000|2021-11-02 11:49:10|595.1|595|595.2|595|595.2|595|595.1|595|0
1635853770000|2021-11-02 11:49:30|595.1|594.9|595.2|595|595.2|595|595.1|594.9|500
1635853800000|2021-11-02 11:50:00|595.1|594.9|595.1|594.9|595.2|594.9|595.1|594.9|3650
1635853810000|2021-11-02 11:50:10|595|594.8|594.8|594.5|595|594.8|594.8|594.5|1041
1635853820000|2021-11-02 11:50:20|594.9|594.6|595.1|594.8|595.2|594.9|594.8|594.6|14258
1635853830000|2021-11-02 11:50:30|595||595.1||595.1||594.9||0
1635853850000|2021-11-02 11:50:50|595.2|594.9|595.2|594.9|595.2|595.1|595.1|594.9|1557
1635853860000|2021-11-02 11:51:00|595.1|594.8|595.2|594.9|595.2|594.9|595.1|594.8|0
1635853870000|2021-11-02 11:51:10|595.1|594.8|595|594.8|595.1|594.8|595|594.8|0
1635853910000|2021-11-02 11:51:50|594.9||595||595||594.9||0
1635853930000|2021-11-02 11:52:10|595.1|594.9|595.8|595.5|595.9|595.7|595.1|594.9|6179
1635853940000|2021-11-02 11:52:20|595.7|595.4|595.2|594.9|595.7|595.4|595.2|594.9|2034
1635853960000|2021-11-02 11:52:40||595||595||595||595|0
1635853970000|2021-11-02 11:52:50|595.1|594.9|595.1|594.8|595.1|595|595|594.8|3274
1635853980000|2021-11-02 11:53:00|595.2|594.9|595.2|594.9|595.2|595|595.1|594.8|1353
1635853990000|2021-11-02 11:53:10|595.1||595.1||595.2||595.1||0
1635854000000|2021-11-02 11:53:20|595|594.8|595|594.9|595|594.9|595|594.7|136
1635854010000|2021-11-02 11:53:30|595.1|595|595.1|594.8|595.3|595.1|595|594.7|9901
1635854020000|2021-11-02 11:53:40|595|594.9|595|594.8|595.2|595|595|594.8|2201
1635854030000|2021-11-02 11:53:50|595.1|594.9|595.5|595.2|595.5|595.2|595.1|594.9|2840
1635854040000|2021-11-02 11:54:00|595.6|595.3|595.6|595.4|595.7|595.5|595.6|595.3|400
1635854050000|2021-11-02 11:54:10|595.7||595.7||595.7||595.7||0
1635854060000|2021-11-02 11:54:20|595.6|595.3|595.7|595.4|595.7|595.4|595.5|595.2|840
1635854070000|2021-11-02 11:54:30|595.6|595.3|595.6|595.3|595.6|595.3|595.6|595.3|0
1635854080000|2021-11-02 11:54:40|595.5|595.2|595.5|595.3|595.5|595.3|595.4|595.2|200
1635854100000|2021-11-02 11:55:00|595.4|595.2|595.3|595|595.4|595.2|595.3|595|2807
1635854110000|2021-11-02 11:55:10|595.2|595.1|595.5|595.2|595.5|595.2|595.2|595.1|2000
1635854120000|2021-11-02 11:55:20|595.4|595.1|595.4|595|595.4|595.1|595.4|595|0
1635854130000|2021-11-02 11:55:30|595.3|595.1|595.4|595.1|595.4|595.1|595.3|595.1|0
1635854140000|2021-11-02 11:55:40|595.3||595.3||595.3||595.3||300
1635854150000|2021-11-02 11:55:50|595.4|595.2|595.5|595.2|595.5|595.3|595.4|595.2|1370
1635854160000|2021-11-02 11:56:00|595.6|595.3|595.7|595.4|595.7|595.5|595.6|595.3|6370
1635854170000|2021-11-02 11:56:10||595.5||595.4||595.5||595.4|250
1635854180000|2021-11-02 11:56:20|595.8|595.5|596.2|595.8|596.5|596.1|595.7|595.4|13746
1635854190000|2021-11-02 11:56:30|596.3|595.9|596.5|596|596.5|596.2|596.2|595.9|1378
1635854220000|2021-11-02 11:57:00|596.4|595.7|596.3|596|596.4|596.1|595.9|595.6|33928
1635854230000|2021-11-02 11:57:10|596.4|596.1|596.4|596.2|596.5|596.3|596.4|596.1|1060
1635854240000|2021-11-02 11:57:20|596.5|596.1|596.3|596|596.5|596.2|596.2|596|1267
1635854250000|2021-11-02 11:57:30|596.4|596.1|596.5|596.3|596.5|596.3|596.4|596.1|3222
1635854260000|2021-11-02 11:57:40|596.4|596.2|596.4|596.1|596.5|596.3|596.3|596|8305
1635854270000|2021-11-02 11:57:50|596.3|596|596.2|596|596.3|596|596.2|596|0
1635854280000|2021-11-02 11:58:00|596.1|595.9|595.9|595.8|596.1|595.9|595.8|595.6|907
1635854290000|2021-11-02 11:58:10|596|595.7|595.5|595.1|596|595.7|595.5|595.1|1557
1635854300000|2021-11-02 11:58:20|595.4|595.2|595.4|595.1|595.7|595.3|595.2|595.1|6604
1635854310000|2021-11-02 11:58:30|595.3|595.2|595.4|595.1|595.6|595.5|595.2|594.9|6988
1635854320000|2021-11-02 11:58:40|595.3|595|595.4|595|595.4|595.1|595.1|594.9|143
1635854330000|2021-11-02 11:58:50|595.3|595.1|594.8|594.5|595.3|595.1|594.7|594.5|3247
1635854340000|2021-11-02 11:59:00|594.7|594.4|595.1|594.9|595.2|595|594.7|594.2|15448
1635854350000|2021-11-02 11:59:10|595|594.8|594.8|594.5|595|594.8|594.8|594.5|1357
1635854370000|2021-11-02 11:59:30|594.7|594.6|595|594.8|595|594.9|594.7|594.6|1212
1635854390000|2021-11-02 11:59:50|594.9|594.7|594.8|594.6|594.9|594.7|594.8|594.5|112
1635854400000|2021-11-02 12:00:00|||||||||52
1635854530000|2021-11-02 12:02:10|595.6|595|595.6|595.3|595.8|595.5|595.4|595|13387
1635854540000|2021-11-02 12:02:20|595.5|595.2|595.4|595.2|595.6|595.4|595.4|595.2|9122
1635854550000|2021-11-02 12:02:30|595.3|595.1|595.5|595.2|595.9|595.6|595.3|595.1|11418
1635854560000|2021-11-02 12:02:40|595.6|595.3|595.7|595.4|595.7|595.5|595.6|595.3|2680
1635854580000|2021-11-02 12:03:00|595.6|595.5|595.7|595.4|595.7|595.5|595.3|595.1|5262
1635854590000|2021-11-02 12:03:10|595.6|595.5|595.7|595.5|595.7|595.5|595.6|595.5|1571
1635854600000|2021-11-02 12:03:20|595.6|595.4|595.6|595.3|595.7|595.4|595.5|595.2|4112
1635854610000|2021-11-02 12:03:30|595.5|595.2|595|594.8|595.5|595.2|595|594.8|1842
1635854620000|2021-11-02 12:03:40|595.1|594.9|595.1|594.9|595.1|595|595.1|594.9|739
1635854640000|2021-11-02 12:04:00|595.2|595|595.2|595|595.2|595|595.2|595|299
1635854650000|2021-11-02 12:04:10|595.3|595.1|596|595.8|596|595.8|595.2|595|10420
1635854660000|2021-11-02 12:04:20|596.1|595.9|596.5|596.3|596.5|596.3|596.1|595.9|6622
1635854670000|2021-11-02 12:04:30|596.4|596.2|596.5|596.2|596.5|596.2|596.4|596.2|0
1635854680000|2021-11-02 12:04:40|596.6|596.3|596.8|596.5|597|596.6|596.4|596.2|8007
1635854690000|2021-11-02 12:04:50|596.9|596.6|596.9|596.7|597|596.8|596.9|596.5|9261
1635854700000|2021-11-02 12:05:00|597|596.8|596.9|596.6|597.6|597.3|596.6|596.3|50339
1635854710000|2021-11-02 12:05:10|596.8|596.5|596.9|596.7|596.9|596.7|596.6|596.3|4558
1635854720000|2021-11-02 12:05:20|596.8|596.6|596.9|596.5|596.9|596.6|596.8|596.5|0
1635854740000|2021-11-02 12:05:40|596.8|596.6|596.8|596.6|596.8|596.7|596.8|596.6|711
1635854750000|2021-11-02 12:05:50|596.9|596.7|597.5|597.2|597.6|597.2|596.9|596.7|5273
1635854760000|2021-11-02 12:06:00|597.4|597.3|597|596.7|597.5|597.3|597|596.7|1878
1635854770000|2021-11-02 12:06:10|596.9|596.6|596.8|596.4|596.9|596.6|596.8|596.3|0
1635854780000|2021-11-02 12:06:20|596.9|596.5|596.9|596.5|596.9|596.5|596.9|596.5|0
1635854800000|2021-11-02 12:06:40|597|596.6|596.5|596.1|597|596.7|596.3|596|13056
1635854810000|2021-11-02 12:06:50|596.6|596.2|596.7|596.4|596.9|596.6|596.5|596.2|3759
1635854820000|2021-11-02 12:07:00|596.6|596.2|596.6|596.2|596.6|596.2|596|595.9|23710
1635854830000|2021-11-02 12:07:10|596.2|596.1|596.4|596.1|596.6|596.2|596.2|596.1|2600
1635854840000|2021-11-02 12:07:20|596.5|596.2|596.6|596.1|596.6|596.3|596.3|596.1|1205
1635854850000|2021-11-02 12:07:30|596.5|596.2|596.4|596.1|596.5|596.2|596.4|596.1|0
1635854860000|2021-11-02 12:07:40|596.3|596|596.1|595.8|596.3|596.1|596.1|595.7|2202
1635854870000|2021-11-02 12:07:50|596.2||596.2||596.2||596.2||0
1635854880000|2021-11-02 12:08:00|596.3|595.9|596.3|596|596.3|596|596.3|595.9|0
1635854890000|2021-11-02 12:08:10|596.4|596.1|596.3|596.1|596.4|596.2|596.3|596.1|2880
1635854910000|2021-11-02 12:08:30|596.4|596.2|596.6|596.3|596.8|596.4|596.3|596.2|4367
1635854930000|2021-11-02 12:08:50|596.7||596.7||596.7||596.6||0
1635854940000|2021-11-02 12:09:00|596.8|596.4|596.8|596.4|596.8|596.4|596.8|596.4|0
1635854950000|2021-11-02 12:09:10|596.9|596.5|597.2|596.8|597.3|597|596.9|596.5|7359
1635854960000|2021-11-02 12:09:20|597||597||597||597||0
1635854970000|2021-11-02 12:09:30||596.9||596.8||596.9||596.8|3317
1635854980000|2021-11-02 12:09:40|||||||||323
1635854990000|2021-11-02 12:09:50|596.8|596.9|596.8|596.5|596.9|596.9|596.8|596.5|25366
1635855000000|2021-11-02 12:10:00|596.7|596.7|596.9|596.6|596.9|596.7|596.7|596.5|888
1635855010000|2021-11-02 12:10:10||596.7||596.7||596.7||596.7|0
1635855020000|2021-11-02 12:10:20|596.8|596.5|596.9|596.5|597|596.6|596.8|596.5|1995
1635855040000|2021-11-02 12:10:40|597|596.6|596.9|596.5|597|596.6|596.9|596.5|0
1635855050000|2021-11-02 12:10:50||596.6||596.6||596.6||596.6|0
1635855060000|2021-11-02 12:11:00|597|596.7|597|596.7|597|596.7|597|596.7|0
1635855070000|2021-11-02 12:11:10|597.1|596.8|597.4|597.1|597.5|597.1|597.1|596.7|3596
1635855080000|2021-11-02 12:11:20|597.3|597|597.2|597|597.3|597|597.2|596.9|294
1635855100000|2021-11-02 12:11:40|597.1|596.9|597|596.7|597.1|596.9|597|596.7|590
1635855110000|2021-11-02 12:11:50|597.1|596.8|597.1|596.8|597.1|596.9|597.1|596.8|0
1635855130000|2021-11-02 12:12:10|597||597||597||597||0
1635855140000|2021-11-02 12:12:20|597.1||597.1||597.1||597.1||0
1635855150000|2021-11-02 12:12:30|597.2|596.9|597.2|596.9|597.2|596.9|597.2|596.9|0
1635855160000|2021-11-02 12:12:40|597.1|597|597.4|597.1|597.5|597.2|597.1|596.9|4302
1635855170000|2021-11-02 12:12:50|597.5|597|597.6|597.3|597.8|597.6|597.2|597|2010
1635855180000|2021-11-02 12:13:00|597.7|597.4|597.8|597.5|597.8|597.6|597.7|597.4|528
1635855190000|2021-11-02 12:13:10|597.7|597.4|597.7|597.4|597.7|597.4|597.7|597.3|0
1635855200000|2021-11-02 12:13:20|597.6|597.5|597.7|597.4|597.7|597.5|597.6|597.4|627
1635855210000|2021-11-02 12:13:30||597.5||597.4||597.5||597.4|0
1635855230000|2021-11-02 12:13:50||597.5||597.4||597.5||597.4|0
1635855240000|2021-11-02 12:14:00||597.5||597.5||597.5||597.5|0
1635855260000|2021-11-02 12:14:20|597.8|597.6|597.8|597.5|597.8|597.6|597.7|597.5|1045
1635855280000|2021-11-02 12:14:40|597.7|597.6|597.8|597.5|597.9|597.6|597.5|597.4|8392
1635855290000|2021-11-02 12:14:50|597.9|597.6|597.8|597.5|597.9|597.6|597.8|597.5|272
1635855300000|2021-11-02 12:15:00|597.9|597.6|597.9|597.7|598|597.7|597.7|597.6|938
1635855310000|2021-11-02 12:15:10|597.8|597.6|597.7|597.4|597.9|597.6|597.6|597.4|525
1635855330000|2021-11-02 12:15:30|597.6|597.3|597.4|597.2|597.6|597.3|597.3|597.2|7024
1635855340000|2021-11-02 12:15:40|597.5|597.1|597|596.7|597.5|597.1|596.9|596.5|4406
1635855350000|2021-11-02 12:15:50|596.9|596.6|596.9|596.6|596.9|596.6|596.9|596.6|1000
1635855360000|2021-11-02 12:16:00|596.8|596.5|597|596.8|597|596.8|596.6|596.5|17089
1635855370000|2021-11-02 12:16:10|597.1|596.9|597.1|596.7|597.3|596.9|597.1|596.7|2222
1635855380000|2021-11-02 12:16:20|597|596.8|597.1|596.8|597.2|596.8|597|596.8|0
1635855390000|2021-11-02 12:16:30|597|596.7|597|596.7|597|596.7|596.9|596.7|2400
1635855400000|2021-11-02 12:16:40|597.1|596.8|597|596.7|597.1|596.8|597|596.7|0
1635855410000|2021-11-02 12:16:50|596.9|596.8|596.7|596.4|596.9|596.8|596.6|596.2|5744
1635855430000|2021-11-02 12:17:10|596.8|596.5|596.8|596.6|596.8|596.6|596.8|596.5|940
1635855440000|2021-11-02 12:17:20|596.9|596.7|597|596.7|597|596.7|596.9|596.7|1036
1635855450000|2021-11-02 12:17:30|597.1|596.8|597.2|596.9|597.2|596.9|597.1|596.8|3256
1635855460000|2021-11-02 12:17:40|597.1|596.8|597|596.8|597.2|596.8|597|596.8|569
1635855470000|2021-11-02 12:17:50|597.1|596.9|597.2|596.9|597.2|596.9|597.1|596.9|150
1635855480000|2021-11-02 12:18:00|597.1|596.8|596.9|596.7|597.1|596.8|596.9|596.7|0
1635855490000|2021-11-02 12:18:10||596.6||596.6||596.6||596.6|0
1635855500000|2021-11-02 12:18:20|596.8|596.5|596.7|596.4|596.9|596.5|596.6|596.3|0
1635855510000|2021-11-02 12:18:30|596.8|596.5|596.9|596.5|596.9|596.5|596.7|596.5|0
1635855520000|2021-11-02 12:18:40||596.6||596.5||596.6||596.5|0
1635855530000|2021-11-02 12:18:50|596.7|596.6|596.7|596.5|596.9|596.6|596.7|596.4|2800
1635855540000|2021-11-02 12:19:00|596.8||596.8||596.8||596.8||0
1635855550000|2021-11-02 12:19:10|596.7||596.7||596.8||596.7||0
1635855560000|2021-11-02 12:19:20|596.8||596.8||596.8||596.8||0
1635855580000|2021-11-02 12:19:40|596.7|596.6|597.1|596.9|597.1|596.9|596.7|596.6|4575
1635855620000|2021-11-02 12:20:20|597|596.8|597|596.6|597|596.8|596.8|596.5|3476
1635855630000|2021-11-02 12:20:30|596.9||596.9||596.9||596.9||0
1635855640000|2021-11-02 12:20:40||596.7||596.6||596.8||596.6|11
1635855660000|2021-11-02 12:21:00|596.6|596.5|596.8|596.5|596.9|596.7|596.6|596.5|8791
1635855670000|2021-11-02 12:21:10|596.7|596.4|596.7|596.4|596.7|596.4|596.6|596.4|1154
1635855690000|2021-11-02 12:21:30|596.6||596.6||596.6||596.6||0
1635855700000|2021-11-02 12:21:40|596.5|596.3|596.2|595.9|596.5|596.3|596.1|595.9|4028
1635855710000|2021-11-02 12:21:50|596.1||596||596.1||596||424
1635855730000|2021-11-02 12:22:10|596.1|595.8|596.3|596|596.4|596|596.1|595.8|2875
1635855750000|2021-11-02 12:22:30|596.2||596.3||596.3||596.2||0
1635855760000|2021-11-02 12:22:40|596.4|596.1|596.5|596.2|596.5|596.2|596.4|596.1|0
1635855770000|2021-11-02 12:22:50||596.3||596.2||596.3||596.2|0
1635855780000|2021-11-02 12:23:00|596.4|596.3|596.5|596.2|596.7|596.3|596.3|596.2|5013
1635855790000|2021-11-02 12:23:10|596.4||596.4||596.4||596.4||250
1635855800000|2021-11-02 12:23:20|596.3|596.1|596.4|596.1|596.4|596.1|596.3|596|0
1635855810000|2021-11-02 12:23:30|596.3||596.3||596.3||596.3||0
1635855820000|2021-11-02 12:23:40|596.7|596.2|596.5|596.1|596.7|596.4|596.4|596.1|11109
1635855830000|2021-11-02 12:23:50|596.4||596.4||596.4||596.4||0
1635855880000|2021-11-02 12:24:40||596.2||596.2||596.2||596.2|0
1635855890000|2021-11-02 12:24:50|596.3|596.1|596.3|596.1|596.3|596.1|596.3|596.1|0
1635855900000|2021-11-02 12:25:00|596.4||596.4||596.5||596.4||0
1635855920000|2021-11-02 12:25:20|596.5||596.5||596.5||596.5||0
1635855930000|2021-11-02 12:25:30|596.4|596.2|596.4|596.1|596.5|596.2|596.4|596.1|0
1635855950000|2021-11-02 12:25:50|596.5|596.2|596.5|596.3|596.5|596.3|596.4|596.2|0
1635855970000|2021-11-02 12:26:10|596.6|596.4|596.9|596.7|596.9|596.7|596.5|596.4|7177
1635855980000|2021-11-02 12:26:20|597||597||597||597||0
1635855990000|2021-11-02 12:26:30|596.8|596.6|596.7|596.6|596.8|596.6|596.7|596.6|949
1635856000000|2021-11-02 12:26:40|596.8||596.8||596.8||596.8||0
1635856020000|2021-11-02 12:27:00|596.9|596.7|596.9|596.7|597|596.7|596.8|596.6|3400
1635856030000|2021-11-02 12:27:10|596.8|596.6|596.8|596.6|596.8|596.6|596.8|596.6|0
1635856050000|2021-11-02 12:27:30|597|596.7|596.9|596.7|597|596.7|596.9|596.6|3751
1635856060000|2021-11-02 12:27:40|597|596.8|596.9|596.7|597|596.8|596.9|596.6|583
1635856080000|2021-11-02 12:28:00|597|596.8|596.9|596.7|597|596.8|596.9|596.7|1115
1635856090000|2021-11-02 12:28:10|597|596.8|596.8|596.6|597|596.9|596.8|596.6|8464
1635856100000|2021-11-02 12:28:20|596.9||596.9||596.9||596.9||0
1635856120000|2021-11-02 12:28:40|596.8|596.5|596.6|596.4|596.8|596.5|596.4|596.3|10745
1635856130000|2021-11-02 12:28:50|596.4|596.3|596.5|596.3|596.6|596.3|596.4|596.3|2570
1635856140000|2021-11-02 12:29:00|596.6||596.6||596.6||596.6||1550
1635856160000|2021-11-02 12:29:20|596.5|596.2|596.4|596.2|596.5|596.2|596.4|596.2|1019
1635856170000|2021-11-02 12:29:30|596.3|596|596.4|596.1|596.4|596.1|596.1|595.9|4556
1635856190000|2021-11-02 12:29:50|596.5|596.2|596.5|596.2|596.5|596.2|596.4|596.2|0
1635856200000|2021-11-02 12:30:00|596.4|596.1|596.1|595.8|596.4|596.1|596|595.8|972
1635856210000|2021-11-02 12:30:10||595.9||595.9||595.9||595.9|0
1635856220000|2021-11-02 12:30:20|596.2|596|596.6|596.3|596.7|596.4|596.2|596|7385
1635856240000|2021-11-02 12:30:40|596.5|596.1|596.2|595.9|596.5|596.2|596.2|595.9|6727
1635856250000|2021-11-02 12:30:50||596||595.9||596||595.9|650
1635856270000|2021-11-02 12:31:10||596||596||596||596|0
1635856280000|2021-11-02 12:31:20|596.1|595.9|596|595.9|596.1|595.9|596|595.9|1185
1635856290000|2021-11-02 12:31:30|595.9|595.8|596.1|595.9|596.1|596|595.8|595.6|4147
1635856300000|2021-11-02 12:31:40|596.2|596|596.4|596.2|596.5|596.2|596.2|596|2533
1635856310000|2021-11-02 12:31:50|596.5|596.3|596.5|596.2|596.6|596.3|596.4|596.1|1379
1635856350000|2021-11-02 12:32:30|596.4|596.3|596.7|596.4|596.7|596.4|596.4|596.3|1665
1635856360000|2021-11-02 12:32:40|596.6|596.5|596.4|596.2|596.7|596.6|596.4|596.2|4965
1635856380000|2021-11-02 12:33:00|596.5|596.3|596.4|596.2|596.5|596.3|596.4|596.2|0
1635856390000|2021-11-02 12:33:10|596.5||596.5||596.5||596.4||0
1635856400000|2021-11-02 12:33:20|596.6|596.3|596.6|596.4|596.6|596.4|596.5|596.3|3292
1635856420000|2021-11-02 12:33:40|596.5|596.5|596.5|596.2|596.6|596.5|596.5|596.2|986
1635856430000|2021-11-02 12:33:50||596.3||596.3||596.3||596.3|500
1635856440000|2021-11-02 12:34:00|596.6||596.5||596.6||596.5||0
1635856450000|2021-11-02 12:34:10||596.4||596.3||596.4||596.3|400
1635856490000|2021-11-02 12:34:50||596.4||596.3||596.4||596.3|0
1635856500000|2021-11-02 12:35:00|596.6|596.4|596.6|596.4|596.6|596.4|596.6|596.3|1002
1635856510000|2021-11-02 12:35:10|596.5||596.6||596.6||596.5||363
1635856520000|2021-11-02 12:35:20|596.7|596.5|596.7|596.5|596.7|596.5|596.7|596.5|904
1635856530000|2021-11-02 12:35:30|596.6|596.4|596.5|596.3|596.6|596.4|596.5|596.3|276
1635856540000|2021-11-02 12:35:40|596.6|596.4|596.6|596.4|596.7|596.5|596.6|596.4|586
1635856550000|2021-11-02 12:35:50|596.7|596.5|596.8|596.6|596.9|596.7|596.7|596.5|2135
1635856570000|2021-11-02 12:36:10|596.7|596.5|596.8|596.6|596.8|596.6|596.7|596.4|4707
1635856580000|2021-11-02 12:36:20|596.9|596.7|596.9|596.6|596.9|596.7|596.8|596.5|3119
1635856590000|2021-11-02 12:36:30||596.7||596.7||596.7||596.7|469
1635856620000|2021-11-02 12:37:00|597|596.8|597.5|597.2|597.7|597.4|596.9|596.8|19192
1635856630000|2021-11-02 12:37:10|597.4|597.1|597.3|597.1|597.4|597.1|597.3|597.1|629
1635856640000|2021-11-02 12:37:20|597.2|597|597.2|597|597.3|597|597.1|596.9|215
1635856660000|2021-11-02 12:37:40|597.3|597.1|597.3|597|597.5|597.1|597.2|597|4220
1635856670000|2021-11-02 12:37:50|597|596.9|597|596.8|597.3|597|596.9|596.8|16955
1635856680000|2021-11-02 12:38:00|596.9|596.7|597|596.7|597.1|596.7|596.9|596.7|692
1635856690000|2021-11-02 12:38:10|596.9|596.6|596.9|596.6|597|596.6|596.8|596.6|1287
1635856700000|2021-11-02 12:38:20|597|596.7|597.3|597|597.3|597.1|597|596.7|3331
1635856710000|2021-11-02 12:38:30|597.2|596.9|597.1|596.9|597.2|597|597.1|596.9|1449
1635856740000|2021-11-02 12:39:00|597.2||597.2||597.2||597.1||0
1635856750000|2021-11-02 12:39:10|597.1|597|597.1|596.9|597.2|597|597.1|596.9|1201
1635856760000|2021-11-02 12:39:20|597|596.8|597.1|596.9|597.1|597|597|596.7|672
1635856770000|2021-11-02 12:39:30||597||597||597||597|40
1635856790000|2021-11-02 12:39:50||596.9||596.9||596.9||596.9|939
1635856800000|2021-11-02 12:40:00|597|596.8|596.9|596.6|597|596.8|596.9|596.6|0
1635856810000|2021-11-02 12:40:10|596.8|596.5|596.7|596.4|596.9|596.7|596.7|596.3|13150
1635856820000|2021-11-02 12:40:20|596.5|596.3|596.3|596|596.7|596.3|596.3|596|3328
1635856830000|2021-11-02 12:40:30|596.4|596.2|596.4|596.2|596.4|596.3|596.3|596.2|1046
1635856840000|2021-11-02 12:40:40|596.3|596.1|596.2|595.9|596.3|596.1|596|595.7|1744
1635856860000|2021-11-02 12:41:00|596.3|596|596.3|596|596.3|596.1|596.3|596|947
1635856890000|2021-11-02 12:41:30|596.2|596.1|596.1|595.8|596.2|596.1|596.1|595.8|1276
1635856900000|2021-11-02 12:41:40|596||596||596||596||0
1635856910000|2021-11-02 12:41:50|595.9|595.7|595.7|595.4|595.9|595.7|595.7|595.4|498
1635856920000|2021-11-02 12:42:00|595.6|595.3|594.6|594.3|595.6|595.3|594.3|594|67135
1635856930000|2021-11-02 12:42:10|594.7|594.4|594.7|594.4|595.2|595|594.7|594.4|5151
1635856940000|2021-11-02 12:42:20|594.8|594.5|595.4|595.1|595.4|595.1|594.8|594.5|7471
1635856950000|2021-11-02 12:42:30|595.5|595|595.2|594.9|595.5|595|595.2|594.9|589
1635856970000|2021-11-02 12:42:50|595.1|595|595.3|595.1|595.3|595.1|595.1|595|3143
1635856980000|2021-11-02 12:43:00|595.2|595|595|594.7|595.2|595|594.9|594.7|1629
1635856990000|2021-11-02 12:43:10|594.9||594.9||594.9||594.9||100
1635857030000|2021-11-02 12:43:50|595|594.8|595|594.8|595|594.8|595|594.8|971
1635857040000|2021-11-02 12:44:00|595.1|594.9|595|594.8|595.1|594.9|595|594.8|3993
1635857050000|2021-11-02 12:44:10|||||||||10
1635857070000|2021-11-02 12:44:30|595.1|594.9|595.1|594.9|595.1|595|595.1|594.9|1069
1635857090000|2021-11-02 12:44:50|595.2|595|595.5|595.1|595.5|595.1|595.2|595|2468
1635857100000|2021-11-02 12:45:00|595.6|595.2|595.4|595.2|595.8|595.5|595.4|595.2|3518
1635857110000|2021-11-02 12:45:10|595.3|595.1|595.3|595.1|595.3|595.1|595.3|595.1|1490
1635857120000|2021-11-02 12:45:20|595.2|595|595.1|594.9|595.2|595.1|595|594.9|1291
1635857130000|2021-11-02 12:45:30|595|594.8|595.2|595|595.2|595.1|594.9|594.6|14380
1635857140000|2021-11-02 12:45:40|595.3|595.1|595.5|595.3|595.6|595.3|595.3|595.1|3817
1635857150000|2021-11-02 12:45:50|595.4|595.2|595.3|595|595.4|595.2|595.2|595|2618
1635857160000|2021-11-02 12:46:00|595.4|595.1|595.4|595.1|595.4|595.1|595.4|595.1|0
1635857170000|2021-11-02 12:46:10|595.3|595|595.3|595.1|595.3|595.1|595.3|595|0
1635857180000|2021-11-02 12:46:20|595.4|595.2|595.2|595|595.4|595.2|595.1|594.7|20352
1635857190000|2021-11-02 12:46:30|595.3|594.9|595.4|595|595.4|595.2|595.2|594.9|1186
1635857200000|2021-11-02 12:46:40|595.3|595.1|595.8|595.4|595.8|595.5|595.2|595|5003
1635857210000|2021-11-02 12:46:50|595.9|595.5|595.8|595.4|595.9|595.6|595.7|595.4|1659
1635857220000|2021-11-02 12:47:00|595.9|595.5|595.8|595.5|595.9|595.6|595.7|595.4|1582
1635857230000|2021-11-02 12:47:10|595.7|595.4|595.8|595.5|595.8|595.5|595.6|595.4|909
1635857240000|2021-11-02 12:47:20|595.7|595.4|595.5|595.3|595.8|595.5|595.5|595.3|8381
1635857250000|2021-11-02 12:47:30|595.6|595.4|595.5|595.3|595.7|595.4|595.5|595.3|893
1635857260000|2021-11-02 12:47:40||595.4||595.3||595.4||595.3|420
1635857270000|2021-11-02 12:47:50|595.6|595.4|595.8|595.5|595.8|595.6|595.6|595.4|1037
1635857280000|2021-11-02 12:48:00|595.9|595.6|595.9|595.7|596|595.8|595.9|595.6|2156
1635857290000|2021-11-02 12:48:10|595.8|595.6|595.8|595.5|595.8|595.6|595.8|595.5|489
1635857300000|2021-11-02 12:48:20|595.7|595.4|595.5|595.2|595.7|595.4|595.3|595|2593
1635857310000|2021-11-02 12:48:30||595.3||595.2||595.3||595.2|0
1635857330000|2021-11-02 12:48:50|595.4|595.1|595.5|595.2|595.5|595.2|595.3|595.1|0
1635857340000|2021-11-02 12:49:00|596|595.3|595.6|595.4|596|595.6|595.6|595.3|30406
1635857360000|2021-11-02 12:49:20|595.5|595.3|595.6|595.4|595.8|595.5|595.5|595.2|2932
1635857370000|2021-11-02 12:49:30|595.7||595.7||595.8||595.7||0
1635857380000|2021-11-02 12:49:40|595.8|595.5|595.8|595.5|595.8|595.6|595.7|595.5|2471
1635857390000|2021-11-02 12:49:50||595.6||595.6||595.6||595.6|0
1635857400000|2021-11-02 12:50:00|595.9|595.7|596|595.8|596|595.8|595.8|595.6|6103
1635857410000|2021-11-02 12:50:10|596.1|595.9|596|595.9|596.2|595.9|596|595.8|5809
1635857420000|2021-11-02 12:50:20||595.8||595.9||595.9||595.8|0
1635857430000|2021-11-02 12:50:30|596.1|596|596.4|596.1|596.5|596.2|596.1|596|4634
1635857440000|2021-11-02 12:50:40|596.5|596.2|596.4|596.2|596.5|596.2|596.4|596.1|0
1635857450000|2021-11-02 12:50:50|596.5||596.4||596.5||596.4||0
1635857460000|2021-11-02 12:51:00|596.3|596.1|596.3|596.1|596.3|596.1|596.2|596.1|1939
1635857470000|2021-11-02 12:51:10|596.4|596.2|596.5|596.2|596.5|596.3|596.3|596.1|14960
1635857480000|2021-11-02 12:51:20|596.4|596.3|596.4|596.2|596.5|596.3|596.3|596.2|245
1635857490000|2021-11-02 12:51:30|596.5|596.3|596.5|596.3|596.5|596.3|596.5|596.3|0
1635857500000|2021-11-02 12:51:40||596.2||596.2||596.2||596.2|0
1635857510000|2021-11-02 12:51:50|596.4|596.3|596.8|596.5|596.8|596.5|596.4|596.2|2735
1635857520000|2021-11-02 12:52:00|596.9|596.6|596.9|596.7|597.1|596.7|596.8|596.6|296
1635857530000|2021-11-02 12:52:10|597|596.8|596.8|596.5|597|596.8|596.7|596.5|1130
1635857540000|2021-11-02 12:52:20|596.7||596.7||596.8||596.7||0
1635857550000|2021-11-02 12:52:30|596.8|596.4|596.5|596.2|596.8|596.4|596.5|596.2|334
1635857560000|2021-11-02 12:52:40||596.3||596.2||596.3||596.2|400
1635857570000|2021-11-02 12:52:50|596.4|596.3|596.5|596.2|596.5|596.3|596.4|596.1|0
1635857590000|2021-11-02 12:53:10|596.6|596.3|596.9|596.5|596.9|596.5|596.6|596.3|3866
1635857600000|2021-11-02 12:53:20|597|596.6|597.3|596.9|597.3|596.9|597|596.6|1688
1635857610000|2021-11-02 12:53:30|597.4|597|597.4|597.1|597.4|597.1|597.4|597|0
1635857620000|2021-11-02 12:53:40|597.5||597.5||597.5||597.5||0
1635857630000|2021-11-02 12:53:50|597.6|597.3|597.6|597.3|597.6|597.3|597.5|597.3|377
1635857640000|2021-11-02 12:54:00|597.5|596.9|597|596.8|597.5|597|596.8|596.5|13832
1635857650000|2021-11-02 12:54:10|597.1|596.9|597.3|597|597.3|597|597.1|596.9|1068
1635857670000|2021-11-02 12:54:30|597.2|596.9|597.4|597.1|597.4|597.3|597|596.6|37337
1635857680000|2021-11-02 12:54:40|597.5|597.2|597.5|597.2|597.6|597.2|597.4|597.1|1042
1635857690000|2021-11-02 12:54:50|597.4|597.1|597.4|597.1|597.4|597.1|597.3|597.1|1956
1635857700000|2021-11-02 12:55:00|597.3|596.8|597.2|596.9|597.3|596.9|597.1|596.8|3915
1635857710000|2021-11-02 12:55:10|597.1||597.1||597.1||597.1||0
1635857720000|2021-11-02 12:55:20|597|596.8|597.1|596.7|597.1|596.8|596.9|596.6|104
1635857730000|2021-11-02 12:55:30|597|597|597|596.7|597|597|597|596.7|1170
1635857740000|2021-11-02 12:55:40|597.1|596.8|597.2|596.8|597.2|597|596.5|596.2|8640
1635857750000|2021-11-02 12:55:50|597.1|596.7|597.1|596.6|597.2|596.8|597.1|596.6|0
1635857770000|2021-11-02 12:56:10|597.2|596.7|597.2|596.8|597.2|596.8|597.2|596.7|0
1635857780000|2021-11-02 12:56:20|597.1|596.9|597.2|596.8|597.2|596.9|597|596.7|390
1635857790000|2021-11-02 12:56:30||596.9||596.9||597||596.9|628
1635857820000|2021-11-02 12:57:00|597.3|597|597.6|597.2|597.6|597.2|597.3|597|4159
1635857830000|2021-11-02 12:57:10|597.7|597.4|597.7|597.4|597.7|597.4|597.7|597.4|168
1635857850000|2021-11-02 12:57:30||597.5||597.4||597.5||597.4|500
1635857870000|2021-11-02 12:57:50|597.6|597.3|597.3|596.8|597.6|597.3|597.1|596.8|14211
1635857880000|2021-11-02 12:58:00||596.9||597||597.1||596.9|312
1635857890000|2021-11-02 12:58:10|597.2||597.3||597.3||597.2||500
1635857900000|2021-11-02 12:58:20|597.2||597.2||597.2||597.2||0
1635857910000|2021-11-02 12:58:30|597.1|596.9|597.3|597|597.3|597|597|596.8|2252
1635857920000|2021-11-02 12:58:40|597.4|597.1|597.4|597.2|597.6|597.2|597.3|597.1|1912
1635857930000|2021-11-02 12:58:50|597.3|597.1|597.4|597.1|597.4|597.1|597.2|597|2993
1635857940000|2021-11-02 12:59:00|597.3||597.3||597.3||597.3||0
1635857950000|2021-11-02 12:59:10|597.4||597.4||597.4||597.3||0
1635857960000|2021-11-02 12:59:20|597.3|597|597.1|596.8|597.3|597|596.9|596.6|11601
1635857970000|2021-11-02 12:59:30||596.9||596.8||596.9||596.8|0
1635857980000|2021-11-02 12:59:40|597.2|596.9|597.1|596.8|597.3|597|597.1|596.8|0
1635857990000|2021-11-02 12:59:50|597.2|596.9|597.3|597|597.3|597|597.1|596.8|622
1635858000000|2021-11-02 13:00:00|597.2||597.3||597.3||597.2||0
1635858030000|2021-11-02 13:00:30|597.2||597.2||597.2||597.2||0
1635858040000|2021-11-02 13:00:40|597.3||597.3||597.3||597.3||0
1635858070000|2021-11-02 13:01:10|597.2|596.9|597.2|596.9|597.2|596.9|597.1|596.7|7014
1635858080000|2021-11-02 13:01:20|597.1|596.8|597|596.7|597.1|596.8|597|596.7|282
1635858090000|2021-11-02 13:01:30|597.1|596.8|597.3|597|597.3|597|597.1|596.8|2831
1635858100000|2021-11-02 13:01:40|597.4|597.1|597.2|597|597.6|597.4|597.2|596.9|12520
1635858110000|2021-11-02 13:01:50|597.3||597.3||597.3||597.3||0
1635858120000|2021-11-02 13:02:00|597.2|596.9|597.2|596.9|597.2|596.9|597.2|596.9|0
1635858130000|2021-11-02 13:02:10|597.1|597|597.1|597|597.3|597|597|597|1007
1635858140000|2021-11-02 13:02:20||596.9||597||597||596.9|0
1635858150000|2021-11-02 13:02:30|597|596.8|597|596.6|597.1|596.8|597|596.6|1900
1635858160000|2021-11-02 13:02:40||596.7||596.7||596.7||596.7|0
1635858170000|2021-11-02 13:02:50||596.6||596.7||596.7||596.6|0
1635858180000|2021-11-02 13:03:00|597.1|597|597|596.7|597.1|597|597|596.7|10000
1635858190000|2021-11-02 13:03:10|597.1|596.8|597.1|596.8|597.1|596.8|597.1|596.8|0
1635858200000|2021-11-02 13:03:20||596.9||596.9||596.9||596.9|0
1635858210000|2021-11-02 13:03:30|597|597|597|596.7|597|597|597|596.7|298
1635858220000|2021-11-02 13:03:40|596.9||596.9||596.9||596.9||0
1635858230000|2021-11-02 13:03:50|596.8|596.6|596.7|596.5|596.9|596.6|596.6|596.5|972
1635858240000|2021-11-02 13:04:00|596.6|596.4|596.6|596.3|596.6|596.4|596.4|596.2|952
1635858250000|2021-11-02 13:04:10|596.7|596.4|596.7|596.4|596.7|596.4|596.7|596.3|1000
1635858260000|2021-11-02 13:04:20|596.5|596.3|596.4|596.2|596.5|596.3|596.4|596.2|261
1635858270000|2021-11-02 13:04:30|596.5||596.4||596.5||596.4||0
1635858280000|2021-11-02 13:04:40|596.3|596.3|596.5|596.2|596.5|596.3|596.3|596.2|5151
1635858300000|2021-11-02 13:05:00|596.4|596.1|596.3|596|596.4|596.2|596.2|596|1594
1635858310000|2021-11-02 13:05:10|596.2|596.1|596|595.5|596.2|596.1|595.7|595.4|4958
1635858320000|2021-11-02 13:05:20|595.9|595.6|595.7|595.4|595.9|595.7|595.7|595.4|0
1635858330000|2021-11-02 13:05:30|595.6|595.3|595.8|595.6|595.8|595.7|595.6|595.3|1204
1635858340000|2021-11-02 13:05:40||595.5||595.5||595.5||595.5|0
1635858350000|2021-11-02 13:05:50|595.6|595.6|595.6|595.5|595.6|595.6|595.6|595.5|265
1635858360000|2021-11-02 13:06:00|595.5|595.4|595.7|595.4|595.7|595.4|595.5|595.4|957
1635858370000|2021-11-02 13:06:10|595.6|595.5|595.7|595.4|595.7|595.5|595.6|595.4|0
1635858380000|2021-11-02 13:06:20|595.6||595.7||595.7||595.6||0
1635858390000|2021-11-02 13:06:30|595.6|595.3|595.5|595.1|595.6|595.3|595.4|595|1723
1635858410000|2021-11-02 13:06:50||595.2||595.2||595.3||595.2|1000
1635858420000|2021-11-02 13:07:00|595.6|595.3|595.8|595.5|595.8|595.5|595.6|595.2|1092
1635858430000|2021-11-02 13:07:10|595.7|595.4|595.4|595.1|595.7|595.4|595.4|595.1|548
1635858450000|2021-11-02 13:07:30|595.5||595.6||595.6||595.5||0
1635858460000|2021-11-02 13:07:40|595.5|595.2|595.4|595.1|595.5|595.2|595.3|595.1|1756
1635858470000|2021-11-02 13:07:50|595.3|595|595|594.7|595.3|595|594.9|594.6|3346
1635858480000|2021-11-02 13:08:00|595.1||595.1||595.1||595||0
1635858490000|2021-11-02 13:08:10|595|594.6|595.1|594.8|595.1|594.9|595|594.6|2840
1635858500000|2021-11-02 13:08:20|595|594.9|595|594.9|595|594.9|595|594.9|0
1635858510000|2021-11-02 13:08:30|595.1||595.1||595.1||595.1||0
1635858520000|2021-11-02 13:08:40|595|594.8|595|594.7|595|594.8|594.9|594.7|325
1635858530000|2021-11-02 13:08:50|595.1|594.8|595.7|595.4|595.8|595.4|595|594.7|1462
1635858540000|2021-11-02 13:09:00|595.8|595.5|595.6|595.3|595.8|595.5|595.5|595.2|3039
1635858550000|2021-11-02 13:09:10|595.5||595.6||595.6||595.5||0
1635858560000|2021-11-02 13:09:20|595.7|595.4|595.4|595.2|595.8|595.5|595.4|595.2|334
1635858570000|2021-11-02 13:09:30|595.3||595.4||595.5||595.3||0
1635858580000|2021-11-02 13:09:40|595.5|595.3|595.7|595.4|595.7|595.4|595.5|595.3|4480
1635858590000|2021-11-02 13:09:50|595.6|595.5|595.7|595.4|595.8|595.5|595.6|595.4|3122
1635858610000|2021-11-02 13:10:10|595.6|595.5|595.6|595.3|595.6|595.5|595.5|595.2|2328
1635858620000|2021-11-02 13:10:20|595.7|595.4|595.6|595.3|595.7|595.5|595.5|595.3|1287
1635858640000|2021-11-02 13:10:40|595.7|595.4|595.9|595.5|596|595.5|595.6|595.4|1402
1635858650000|2021-11-02 13:10:50|595.8|595.6|596|595.7|596|595.7|595.8|595.5|736
1635858660000|2021-11-02 13:11:00|595.9|595.8|595.8|595.6|595.9|595.8|595.8|595.6|1086
1635858670000|2021-11-02 13:11:10|595.7||595.8||595.8||595.7||0
1635858680000|2021-11-02 13:11:20|595.9|595.7|596|595.7|596|595.7|595.9|595.7|311
1635858690000|2021-11-02 13:11:30|596.1|595.8|596|595.7|596.4|596|595.9|595.7|9073
1635858700000|2021-11-02 13:11:40|595.9||595.9||595.9||595.9||0
1635858710000|2021-11-02 13:11:50|596|595.8|596.2|595.9|596.2|596|596|595.8|464
1635858720000|2021-11-02 13:12:00|596.3|596|596.2|596|596.3|596.1|596.1|595.9|5130
1635858730000|2021-11-02 13:12:10|596.3|596.1|596|595.8|596.3|596.1|596|595.8|8897
1635858740000|2021-11-02 13:12:20|595.9|595.7|595.8|595.6|595.9|595.7|595.8|595.6|4472
1635858750000|2021-11-02 13:12:30|595.9|595.7|596.7|596.5|596.7|596.5|595.9|595.7|6121
1635858760000|2021-11-02 13:12:40|596.8|596.6|596.6|596.3|596.9|596.6|596.6|596.3|2483
1635858770000|2021-11-02 13:12:50|596.5|596.2|596.5|596.2|596.5|596.3|596.5|596.2|374
1635858780000|2021-11-02 13:13:00|596.6|596.3|596.7|596.1|596.7|596.3|596.6|596.1|0
1635858790000|2021-11-02 13:13:10|596.8|596.2|596.9|596.6|596.9|596.6|596.8|596.2|2247
1635858800000|2021-11-02 13:13:20|597|596.7|596.9|596.6|597|596.7|596.9|596.6|0
1635858820000|2021-11-02 13:13:40|597|596.7|597|596.7|597|596.7|597|596.7|0
1635858840000|2021-11-02 13:14:00|597.1|596.8|596.9|596.7|597.4|597|596.9|596.7|10563
1635858850000|2021-11-02 13:14:10|597|596.8|597|596.8|597|596.8|597|596.7|15
1635858860000|2021-11-02 13:14:20|597.1|596.7|596.9|596.6|597.1|596.8|596.8|596.5|3225
1635858870000|2021-11-02 13:14:30|596.8|596.5|596.4|596|596.8|596.5|596.2|595.9|2398
1635858900000|2021-11-02 13:15:00|596|595.9|596.4|596.1|596.5|596.2|596|595.9|16875
1635858910000|2021-11-02 13:15:10|596.5|595.8|596.4|596.1|596.5|596.2|596.2|595.8|11966
1635858920000|2021-11-02 13:15:20|596.3||596.3||596.3||596.3||0
1635858930000|2021-11-02 13:15:30|596.4||596.4||596.4||596.4||0
1635858940000|2021-11-02 13:15:40|596.3|596|596.6|596.3|596.6|596.3|596.1|595.7|4940
1635858950000|2021-11-02 13:15:50|596.5|596.2|596.4|596.1|596.5|596.2|596.2|596|995
1635858960000|2021-11-02 13:16:00|596.5|596.2|596.5|596.2|596.5|596.2|596.5|596.2|0
1635858970000|2021-11-02 13:16:10|596.6|596.4|596.6|596.4|596.6|596.4|596.6|596.4|0
1635858980000|2021-11-02 13:16:20|596.7||596.7||596.7||596.7||0
1635858990000|2021-11-02 13:16:30|596.8|596.5|596.9|596.5|596.9|596.5|596.8|596.5|1974
1635859000000|2021-11-02 13:16:40|597|596.6|597.1|596.9|597.4|597.1|597|596.6|5224
1635859010000|2021-11-02 13:16:50|597|596.8|596.7|596.5|597.1|596.8|596.7|596.5|1354
1635859020000|2021-11-02 13:17:00|596.8||596.8||596.8||596.7||1000
1635859030000|2021-11-02 13:17:10|596.9|596.6|596.9|596.6|596.9|596.6|596.8|596.6|0
1635859050000|2021-11-02 13:17:30|597|596.7|597|596.7|597.1|596.9|597|596.7|1210
1635859060000|2021-11-02 13:17:40|596.9|596.6|596.7|596.5|596.9|596.6|596.7|596.5|1668
1635859070000|2021-11-02 13:17:50|596.8||596.8||596.8||596.8||10
1635859080000|2021-11-02 13:18:00|596.9|596.6|596.9|596.7|596.9|596.7|596.9|596.6|967
1635859090000|2021-11-02 13:18:10|596.8|596.6|597.1|596.8|597.1|596.8|596.7|596.5|4761
1635859100000|2021-11-02 13:18:20|597.2|596.9|597.3|597|597.3|597|597.2|596.9|383
1635859110000|2021-11-02 13:18:30|597.4|597.1|597.3|597.1|597.5|597.3|597.2|597|5571
1635859120000|2021-11-02 13:18:40|597.2|597|597|596.7|597.2|597|597|596.7|858
1635859130000|2021-11-02 13:18:50|597.1|596.8|597.2|597|597.2|597|597.1|596.8|8
1635859140000|2021-11-02 13:19:00|597.1|596.9|597.1|596.8|597.1|596.9|597.1|596.8|0
1635859150000|2021-11-02 13:19:10|597.2|596.7|596.9|596.6|597.2|596.8|596.9|596.6|1000
1635859170000|2021-11-02 13:19:30|597|596.7|597|596.7|597|596.7|597|596.7|0
1635859180000|2021-11-02 13:19:40|596.9|596.6|597|596.5|597|596.6|596.8|596.4|416
1635859190000|2021-11-02 13:19:50|597.1||597.1||597.1||597.1||0
1635859200000|2021-11-02 13:20:00|597|596.7|597.2|596.9|597.2|597|597|596.7|2124
1635859220000|2021-11-02 13:20:20|597.1||597.1||597.1||597.1||0
1635859230000|2021-11-02 13:20:30|597|596.8|597|596.7|597|596.8|596.9|596.6|221
1635859250000|2021-11-02 13:20:50|597.1|596.8|597.2|596.9|597.3|597|597.1|596.8|3440
1635859260000|2021-11-02 13:21:00|597.1||597.2||597.2||597.1||0
1635859270000|2021-11-02 13:21:10||597||597||597||597|0
1635859300000|2021-11-02 13:21:40|597.1|596.9|597.1|596.8|597.1|596.9|597|596.7|493
1635859310000|2021-11-02 13:21:50||596.9||596.9||596.9||596.9|0
1635859320000|2021-11-02 13:22:00|597.2|597|597.3|597|597.4|597.2|597.1|597|5143
1635859330000|2021-11-02 13:22:10||597.1||597.1||597.1||597.1|0
1635859340000|2021-11-02 13:22:20|597.2|597|597|596.8|597.2|597|596.9|596.8|603
1635859360000|2021-11-02 13:22:40|597.1||597.1||597.1||597.1||0
1635859380000|2021-11-02 13:23:00|597||597||597||597||0
1635859400000|2021-11-02 13:23:20|596.9|596.7|596.4|596.1|597|596.7|596.4|596.1|4088
1635859410000|2021-11-02 13:23:30|596.3|596.2|596.6|596.3|596.6|596.3|596.3|596.1|1936
1635859420000|2021-11-02 13:23:40|596.5||596.6||596.6||596.5||250
1635859430000|2021-11-02 13:23:50|596.7|596.4|596.8|596.5|596.8|596.5|596.7|596.4|150
1635859440000|2021-11-02 13:24:00||596.6||596.5||596.6||596.5|200
1635859450000|2021-11-02 13:24:10|596.7|596.4|596.7|596.3|596.7|596.4|596.5|596.2|205
1635859460000|2021-11-02 13:24:20|596.8|596.4|596.9|596.4|596.9|596.4|596.8|596.4|0
1635859480000|2021-11-02 13:24:40|596.8|596.5|596.8|596.5|596.9|596.6|596.7|596.5|1762
1635859490000|2021-11-02 13:24:50|596.7|596.4|596.7|596.4|596.7|596.4|596.5|596.2|3531
1635859500000|2021-11-02 13:25:00|596.8|596.5|597|596.7|597|596.7|596.8|596.4|1688
1635859510000|2021-11-02 13:25:10|597.1|596.8|597.2|597|597.2|597|597.1|596.8|9111
1635859520000|2021-11-02 13:25:20|597.3|597.1|597.3|597|597.5|597.3|597.2|597|8117
1635859530000|2021-11-02 13:25:30|597.2||597.2||597.2||597.1||548
1635859540000|2021-11-02 13:25:40|597.1|596.9|596.7|596.4|597.1|596.9|596.6|596.3|1242
1635859550000|2021-11-02 13:25:50|596.6|596.5|596.8|596.4|596.8|596.5|596.5|596.2|1800
1635859560000|2021-11-02 13:26:00|596.7|596.5|597|596.7|597|596.7|596.7|596.5|400
1635859590000|2021-11-02 13:26:30|596.9|596.6|596.8|596.5|596.9|596.7|596.7|596.4|3346
1635859600000|2021-11-02 13:26:40|596.9|596.6|597.1|596.8|597.2|597|596.8|596.6|2694
1635859620000|2021-11-02 13:27:00|597.2|596.7|597|596.6|597.2|596.7|597|596.5|0
1635859640000|2021-11-02 13:27:20|596.9|596.5|596.4|596.1|596.9|596.6|596.3|596.1|19343
1635859650000|2021-11-02 13:27:30|596.5|596.2|596.1|595.8|596.5|596.2|596.1|595.8|6255
1635859660000|2021-11-02 13:27:40|596.2|595.9|596.2|595.9|596.3|596|596|595.8|3117
1635859670000|2021-11-02 13:27:50|596.1|596|596|595.7|596.1|596|596|595.7|12401
1635859680000|2021-11-02 13:28:00|596.1|595.8|595.6|595.3|596.3|596.1|595.6|595.3|15343
1635859690000|2021-11-02 13:28:10|595.5|595.2|595.6|595.3|595.6|595.4|595.3|595.2|3329
1635859720000|2021-11-02 13:28:40|595.7|595.4|596|595.8|596|595.9|595.7|595.4|4033
1635859730000|2021-11-02 13:28:50|595.9|595.7|595.8|595.5|595.9|595.7|595.8|595.5|696
1635859740000|2021-11-02 13:29:00|595.9|595.6|595.8|595.6|595.9|595.6|595.7|595.5|400
1635859750000|2021-11-02 13:29:10|595.9|595.5|596|595.6|596|595.7|595.9|595.5|1397
1635859760000|2021-11-02 13:29:20||595.7||595.7||595.7||595.7|0
1635859770000|2021-11-02 13:29:30|595.9|595.8|596.2|595.9|596.2|595.9|595.9|595.7|2628
1635859780000|2021-11-02 13:29:40|596.3|596|596.3|596|596.3|596|596.3|595.9|0
1635859790000|2021-11-02 13:29:50|596.2|596.1|595.6|595.2|596.2|596.1|595.6|595.2|688
1635859800000|2021-11-02 13:30:00|595.5|595.3|595.7|595.3|595.7|595.3|595.4|595.3|1191
1635859810000|2021-11-02 13:30:10|595.6|595.2|595.4|595.2|595.6|595.2|595.4|595.2|0
1635859820000|2021-11-02 13:30:20|595.3|595.1|595.3|594.8|595.4|595.1|595|594.7|4351
1635859830000|2021-11-02 13:30:30|595.2|595|595.4|595.2|595.4|595.2|595.2|595|0
1635859840000|2021-11-02 13:30:40|595.5|595.3|595.5|595.2|595.6|595.4|595.4|595|4144
1635859850000|2021-11-02 13:30:50|595.4||595.5||595.5||595.4||0
1635859860000|2021-11-02 13:31:00|595.4|595.1|595.2|594.9|595.4|595.1|595.1|594.8|3947
1635859870000|2021-11-02 13:31:10|595.1|594.8|595.4|594.9|595.4|594.9|595|594.6|4608
1635859890000|2021-11-02 13:31:30|595.5|595|595.6|595.4|595.6|595.4|595.5|595|2000
1635859910000|2021-11-02 13:31:50|595.5|595.3|595.3|595|595.5|595.3|595.2|595|2003
1635859920000|2021-11-02 13:32:00|595.2|594.9|595.1|594.7|595.2|594.9|595|594.6|639
1635859940000|2021-11-02 13:32:20|595|594.6|594.9|594.6|595|594.6|594.8|594.5|903
1635859950000|2021-11-02 13:32:30|595|594.7|594.8|594.5|595.1|594.8|594.8|594.4|1574
1635859960000|2021-11-02 13:32:40|594.7|594.6|595.1|594.8|595.1|594.8|594.7|594.6|0
1635859970000|2021-11-02 13:32:50|595|594.7|594.9|594.7|595.1|595|594.9|594.7|9508
1635859980000|2021-11-02 13:33:00|595||594.9||595||594.9||0
1635859990000|2021-11-02 13:33:10|594.8|594.6|594.9|594.5|595|594.7|594.7|594.4|3055
1635860000000|2021-11-02 13:33:20|595|594.6|594.7|594.5|595|594.6|594.7|594.4|2202
1635860010000|2021-11-02 13:33:30|594.8|594.4|594.5|594|594.9|594.4|594.5|594|563
1635860020000|2021-11-02 13:33:40|594.6|594.1|594.7|594.3|594.7|594.3|594.6|594.1|0
1635860030000|2021-11-02 13:33:50||594.4||594.3||594.4||594.3|0
1635860040000|2021-11-02 13:34:00|594.6|594.4|594.5|594.3|594.6|594.4|594.4|594.2|525
1635860050000|2021-11-02 13:34:10|594.6|594.4|594.7|594.3|594.7|594.5|594.4|594.3|2500
1635860060000|2021-11-02 13:34:20|594.6|594.2|594.2|594|594.6|594.2|594.2|594|2936
1635860070000|2021-11-02 13:34:30|594.1|594.1|594.8|594.5|594.8|594.5|594.1|594.1|1430
1635860080000|2021-11-02 13:34:40|594.9|594.6|595.4|595.1|595.5|595.2|594.9|594.6|2598
1635860090000|2021-11-02 13:34:50|595.5|595.2|595.1|594.8|595.6|595.2|595|594.8|1401
1635860100000|2021-11-02 13:35:00|595||595.1||595.1||595||0
1635860110000|2021-11-02 13:35:10|595.2|594.9|595.5|595.2|595.5|595.2|595.1|594.8|2108
1635860120000|2021-11-02 13:35:20|595.6|595.3|595.2|594.7|595.6|595.3|595.1|594.7|5
1635860130000|2021-11-02 13:35:30|595.1||595.1||595.1||595||0
1635860140000|2021-11-02 13:35:40|595.2|594.8|595.3|595|595.3|595|595.2|594.8|0
1635860150000|2021-11-02 13:35:50|595.2|594.9|595.2|594.8|595.2|594.9|595.1|594.8|1525
1635860160000|2021-11-02 13:36:00|595.3|594.9|595.1|594.8|595.3|594.9|595.1|594.8|0
1635860170000|2021-11-02 13:36:10|595|594.7|594.8|594.5|595|594.7|594.8|594.3|1061
1635860180000|2021-11-02 13:36:20|594.7|594.4|594.4|594.2|594.8|594.4|594.4|594.1|0
1635860190000|2021-11-02 13:36:30|594.3|594.1|593.8|593.5|594.3|594.1|593.6|593.2|12559
1635860200000|2021-11-02 13:36:40|593.9|593.3|593.8|593.3|593.9|593.3|593.8|593.3|0
1635860210000|2021-11-02 13:36:50|593.9|593.4|593.9|593.5|594.1|593.9|593.9|593.4|1967
1635860220000|2021-11-02 13:37:00|593.8|593.6|593.7|593.4|593.9|593.6|593.7|593.4|1814
1635860230000|2021-11-02 13:37:10|593.8||593.7||593.8||593.7||0
1635860240000|2021-11-02 13:37:20||593.5||593.5||593.5||593.5|0
1635860250000|2021-11-02 13:37:30|593.6|593.4|593.5|593.1|593.6|593.4|593.4|593|1490
1635860260000|2021-11-02 13:37:40|593.4|593.2|593.5|593.2|593.5|593.2|593.4|593.2|0
1635860270000|2021-11-02 13:37:50|593.4||593.5||593.5||593.4||0
1635860280000|2021-11-02 13:38:00|593.4|593|592.4|592.2|593.4|593|592.4|592.1|19297
1635860290000|2021-11-02 13:38:10|592.5||592.4||592.5||592.4||900
1635860310000|2021-11-02 13:38:30|592.3|592|592.5|592.1|592.5|592.3|592.2|592|6405
1635860320000|2021-11-02 13:38:40|592.4|592.2|592.4|592.1|592.5|592.2|592.4|592.1|0
1635860330000|2021-11-02 13:38:50|592.3|592.2|592.5|592.2|592.5|592.3|592.3|592.1|493
1635860340000|2021-11-02 13:39:00|592.4|592.1|592.4|592.1|592.5|592.3|592.2|592|10104
1635860350000|2021-11-02 13:39:10||592.2||592.3||592.3||592.2|0
1635860360000|2021-11-02 13:39:20|592.5|592.4|592.6|592.4|592.7|592.5|592.5|592.4|1869
1635860370000|2021-11-02 13:39:30|592.5|592.3|591.5|591.2|592.5|592.3|591.5|591.1|26356
1635860380000|2021-11-02 13:39:40|591.4|591.3|591.4|591.1|591.4|591.3|591.4|591|0
1635860390000|2021-11-02 13:39:50|591.3|591|591.2|591.1|591.3|591.1|591.2|591|0
1635860400000|2021-11-02 13:40:00|591.1|591|591.4|591.1|591.4|591.1|591.1|590.8|5677
1635860410000|2021-11-02 13:40:10|591.5|591.2|591.1|590.6|591.5|591.2|591.1|590.6|812
1635860420000|2021-11-02 13:40:20|591|590.7|591|590.8|591|590.8|590.9|590.7|635
1635860430000|2021-11-02 13:40:30|591.1|590.9|591.2|590.8|591.5|591.1|591.1|590.8|1426
1635860440000|2021-11-02 13:40:40|591.1|591|590.8|590.6|591.2|591|590.8|590.6|2
1635860450000|2021-11-02 13:40:50|590.7|590.5|591|590.7|591|590.7|590.7|590.5|1188
1635860460000|2021-11-02 13:41:00|590.9|590.6|590.9|590.6|590.9|590.6|590.8|590.6|0
1635860470000|2021-11-02 13:41:10|590.8|590.5|590.8|590.5|590.9|590.6|590.7|590.5|1109
1635860490000|2021-11-02 13:41:30|590.7||590.7||590.7||590.7||0
1635860500000|2021-11-02 13:41:40|||||||||134
1635860510000|2021-11-02 13:41:50|590.6|590.3|590.4|590.1|590.6|590.4|590.4|590.1|1791
1635860520000|2021-11-02 13:42:00|590.3|590.2|590.3|590.2|590.3|590.2|590.2|590.2|644
1635860530000|2021-11-02 13:42:10|590.4|590.3|590.5|590.2|590.6|590.3|590.4|590.1|1110
1635860540000|2021-11-02 13:42:20|590.7|590.3|590.6|590.4|590.9|590.5|590.6|590.3|751
1635860550000|2021-11-02 13:42:30|590.7||590.8||590.8||590.6||0
1635860560000|2021-11-02 13:42:40|590.7|590.5|590.4|590.1|590.7|590.5|590.4|590.1|961
1635860570000|2021-11-02 13:42:50|590.5|590.2|590.9|590.6|591.1|590.8|590.4|590.2|24660
1635860580000|2021-11-02 13:43:00|591|590.7|590.6|590.3|591.3|590.9|590.5|590.3|4816
1635860590000|2021-11-02 13:43:10|590.5|590.4|591.2|590.9|591.3|590.9|590.5|590.4|13691
1635860600000|2021-11-02 13:43:20|591.3|590.8|590.8|590.5|591.3|591|590.6|590.3|5866
1635860610000|2021-11-02 13:43:30|590.9|590.6|590.8|590.4|590.9|590.6|590.8|590.4|200
1635860630000|2021-11-02 13:43:50||590.3||590.4||590.4||590.3|0
1635860640000|2021-11-02 13:44:00|590.4|590.3|590.1|589.8|590.7|590.4|590|589.7|19540
1635860650000|2021-11-02 13:44:10|590.2|589.9|590.2|590|590.4|590|590.1|589.9|1581
1635860660000|2021-11-02 13:44:20|590.3|590.1|590.3|590.1|590.3|590.2|590.3|590|1622
1635860670000|2021-11-02 13:44:30|590.4|590.2|590.8|590.4|590.8|590.4|590.4|590.2|2005
1635860680000|2021-11-02 13:44:40|590.7|590.3|590.4|590.1|590.7|590.3|590.3|590.1|2370
1635860690000|2021-11-02 13:44:50|590.6|590.5|590.6|590.4|590.8|590.5|590.5|590.1|17130
1635860700000|2021-11-02 13:45:00|590.5|590.3|590.6|590.2|590.6|590.3|590.4|590.2|2616
1635860710000|2021-11-02 13:45:10|590.5|590.3|590.3|590|590.5|590.3|590.3|590|2227
1635860720000|2021-11-02 13:45:20|590.2|589.6|589.8|589.5|590.2|589.6|589.8|589.3|12972
1635860730000|2021-11-02 13:45:30|589.9|589.6|590.2|590|590.2|590|589.9|589.6|0
1635860740000|2021-11-02 13:45:40|590.3|590.1|590.2|590|590.5|590.1|590.2|590|3596
1635860750000|2021-11-02 13:45:50|590.3|590.1|590.2|589.9|590.6|590.3|590.1|589.9|3926
1635860760000|2021-11-02 13:46:00|590.3|590|590.3|590|590.3|590|590.3|590|0
1635860770000|2021-11-02 13:46:10|590.2|590.1|590.4|590.1|590.5|590.2|590.2|590.1|1075
1635860780000|2021-11-02 13:46:20|590.5|590.2|590.6|590.2|590.7|590.3|590.4|590.2|1605
1635860790000|2021-11-02 13:46:30|590.7|590.3|591|590.7|591|590.8|590.6|590.3|7281
1635860800000|2021-11-02 13:46:40|591.2|590.8|591.3|591|591.3|591|591.2|590.8|643
1635860810000|2021-11-02 13:46:50||591.1||591.1||591.1||591.1|0
1635860830000|2021-11-02 13:47:10|591.2|591|591.2|590.9|591.3|591.1|591.1|590.8|42
1635860850000|2021-11-02 13:47:30|591.3|591|591.6|591.1|591.6|591.2|591.3|591|1118
1635860860000|2021-11-02 13:47:40|591.5|591.2|591.5|591.3|591.5|591.5|591.5|591.2|100
1635860870000|2021-11-02 13:47:50|591.4|591.2|591.6|591.3|591.6|591.3|591.4|591.2|713
1635860880000|2021-11-02 13:48:00|591.7|591.4|590.8|590.4|591.7|591.4|590.8|590.4|1626
1635860890000|2021-11-02 13:48:10|590.7|590.3|590.7|590.2|590.7|590.3|590.5|590.1|0
1635860900000|2021-11-02 13:48:20|590.6|590.3|590.6|590.4|590.6|590.5|590.5|590.3|1014
1635860910000|2021-11-02 13:48:30|590.5|590.3|590.6|590.2|590.6|590.3|590.5|590.1|6
1635860920000|2021-11-02 13:48:40||590.3||590.3||590.4||590.3|0
1635860930000|2021-11-02 13:48:50||590.4||590.4||590.4||590.4|0
1635860940000|2021-11-02 13:49:00|590.7|590.5|590.9|590.6|591.1|590.7|590.7|590.5|5330
1635860960000|2021-11-02 13:49:20|591|590.7|591.1|590.8|591.3|591|590.9|590.7|2430
1635860970000|2021-11-02 13:49:30|591||591.2||591.2||591||400
1635860980000|2021-11-02 13:49:40|591.3|590.9|591.3|591|591.3|591|591.3|590.9|0
1635860990000|2021-11-02 13:49:50|591.4|591.1|591.5|591.2|591.5|591.3|591.4|591.1|5032
1635861000000|2021-11-02 13:50:00|591.4|591.1|591.4|591.2|591.5|591.2|591.2|591|730
1635861010000|2021-11-02 13:50:10||591.3||591.2||591.3||591.2|439
1635861020000|2021-11-02 13:50:20|591.5|591.3|591.6|591.4|591.7|591.5|591.5|591.3|5726
1635861030000|2021-11-02 13:50:30|591.7|591.5|591.9|591.6|591.9|591.6|591.7|591.5|636
1635861040000|2021-11-02 13:50:40|592|591.7|591.8|591.5|592|591.7|591.7|591.5|800
1635861050000|2021-11-02 13:50:50|591.9|591.6|592|591.6|592|591.6|591.9|591.6|0
1635861060000|2021-11-02 13:51:00|592.1|591.7|592|591.8|592.1|591.8|592|591.7|0
1635861070000|2021-11-02 13:51:10|592.2|591.9|592.2|592|592.3|592|591.7|591.6|12826
1635861080000|2021-11-02 13:51:20|592.3|592.1|592.5|592.2|592.5|592.2|592.3|592.1|4319
1635861090000|2021-11-02 13:51:30|592.6|592.3|592.7|592.4|592.7|592.4|592.6|592.3|0
1635861100000|2021-11-02 13:51:40|592.8||592.8||592.8||592.8||0
1635861110000|2021-11-02 13:51:50||592.5||592.5||592.5||592.5|0
1635861120000|2021-11-02 13:52:00|592.7|592.4|592.5|592.3|592.7|592.4|592.2|592.1|19628
1635861130000|2021-11-02 13:52:10|592.4|592.2|592.5|592.2|592.5|592.3|592.4|592.2|1568
1635861140000|2021-11-02 13:52:20|592.6|592.3|592.9|592.6|592.9|592.6|592.6|592.2|1409
1635861150000|2021-11-02 13:52:30|592.8|592.7|592.6|592.2|592.8|592.7|592.6|592.1|563
1635861160000|2021-11-02 13:52:40|592.7||592.6||592.7||592.6||0
1635861170000|2021-11-02 13:52:50|592.5|592.3|592.5|592.3|592.6|592.3|592.5|592.2|100
1635861180000|2021-11-02 13:53:00|592.4|592.2|592.3|592|592.4|592.2|592.3|591.9|0
1635861190000|2021-11-02 13:53:10|592.4|592.1|592.4|592.1|592.4|592.1|592.3|592|1666
1635861200000|2021-11-02 13:53:20|592.3|591.9|592.3|591.9|592.3|592|592.1|591.9|356
1635861210000|2021-11-02 13:53:30|592.2|592|592.2|591.8|592.3|592|592|591.8|75
1635861220000|2021-11-02 13:53:40|592.1|592.2|592.4|592.2|592.5|592.2|592|591.8|25594
1635861230000|2021-11-02 13:53:50|592.5|592.3|591.8|591.5|592.5|592.3|591.8|591.4|569
1635861240000|2021-11-02 13:54:00|591.9|591.6|592.1|591.9|592.2|592|591.9|591.6|1093
1635861250000|2021-11-02 13:54:10|592.2|591.8|592|591.7|592.2|591.8|591.9|591.7|0
1635861260000|2021-11-02 13:54:20|592.1|591.8|591.8|591.5|592.2|591.9|591.8|591.5|368
1635861270000|2021-11-02 13:54:30|591.7|591.4|591.8|591.5|591.8|591.5|591.7|591.3|0
1635861290000|2021-11-02 13:54:50|591.7|591.6|591.7|591.5|591.7|591.6|591.7|591.5|0
1635861300000|2021-11-02 13:55:00|591.8|591.4|591.4|591.2|591.8|591.4|591.2|590.8|2997
1635861310000|2021-11-02 13:55:10|591.5|591.3|591.5|591.2|591.7|591.4|591.5|591.1|1420
1635861320000|2021-11-02 13:55:20|591.6|591.3|591.5|591.2|591.7|591.3|591.5|591.2|0
1635861330000|2021-11-02 13:55:30|591.4|591.1|591.2|590.9|591.5|591.1|591.2|590.9|215
1635861340000|2021-11-02 13:55:40|591.3|591|591.4|591|591.4|591|591.3|591|0
1635861350000|2021-11-02 13:55:50|591.5|591.1|591.5|591.2|591.5|591.2|591.5|591.1|0
1635861360000|2021-11-02 13:56:00||591.1||591.2||591.2||591.1|0
1635861370000|2021-11-02 13:56:10|591.4|591.1|591.2|590.8|591.4|591.3|590.9|590.7|10443
1635861380000|2021-11-02 13:56:20|591.1|590.9|591|590.7|591.2|591|590.6|590.3|5727
1635861390000|2021-11-02 13:56:30|591.1|590.8|591.2|590.9|591.3|591|591.1|590.8|4733
1635861400000|2021-11-02 13:56:40|591.1|590.8|591|590.7|591.1|590.8|591|590.7|331
1635861410000|2021-11-02 13:56:50|591.1|590.8|591.2|590.8|591.2|590.9|591.1|590.8|0
1635861420000|2021-11-02 13:57:00|591.1||591.1||591.1||591.1||0
1635861430000|2021-11-02 13:57:10|591.2|590.9|591.1|590.9|591.2|590.9|591.1|590.9|1188
1635861440000|2021-11-02 13:57:20|591.2|591|591.3|591|591.3|591|591.2|591|0
1635861450000|2021-11-02 13:57:30|591.2|591.1|591.4|591.1|591.5|591.1|591.2|591.1|0
1635861460000|2021-11-02 13:57:40|591.3||591.3||591.3||591.3||0
1635861490000|2021-11-02 13:58:10|591.2|591|591|590.7|591.2|591|590.8|590.6|11512
1635861500000|2021-11-02 13:58:20|590.9|590.6|590.8|590.4|590.9|590.6|590.8|590.4|0
1635861510000|2021-11-02 13:58:30|590.9|590.5|591.3|591|591.4|591.1|590.9|590.5|4316
1635861530000|2021-11-02 13:58:50|591.4|590.9|591.2|590.8|591.5|591|591.2|590.7|445
1635861540000|2021-11-02 13:59:00||590.9||590.9||590.9||590.9|100
1635861550000|2021-11-02 13:59:10|591.3|591|591.3|591|591.4|591|591.2|591|300
1635861560000|2021-11-02 13:59:20|591.4||591.4||591.4||591.4||0
1635861570000|2021-11-02 13:59:30|591.5|591.1|591.4|591.2|591.6|591.2|591.4|591.1|0
1635861590000|2021-11-02 13:59:50|591.3|591.1|591.3|591|591.4|591.2|591.3|590.9|724
1635861600000|2021-11-02 14:00:00|591.4|591.1|591.4|591.1|591.4|591.1|591.3|591|0
1635861620000|2021-11-02 14:00:20|591.5|591.2|591.4|591|591.8|591.4|591.3|591|2824
1635861630000|2021-11-02 14:00:30|591.3|591.1|591|590.6|591.3|591.1|591|590.6|747
1635861640000|2021-11-02 14:00:40|590.9|590.5|590.8|590.5|590.9|590.5|590.8|590.5|0
1635861660000|2021-11-02 14:01:00|590.7|590.4|590.7|590.3|590.7|590.4|590.7|590.3|0
1635861670000|2021-11-02 14:01:10|590.6||590.6||590.7||590.6||0
1635861680000|2021-11-02 14:01:20||590.4||590.4||590.4||590.4|0
1635861690000|2021-11-02 14:01:30|590.5|590.5|590.8|590.5|590.8|590.6|590.5|590.5|1
1635861710000|2021-11-02 14:01:50|590.9|590.6|590.9|590.7|590.9|590.7|590.9|590.5|412
1635861720000|2021-11-02 14:02:00|591|590.8|591|590.6|591.2|590.9|590.9|590.6|5687
1635861730000|2021-11-02 14:02:10|591.1|590.7|591|590.8|591.2|590.9|591|590.7|1662
1635861740000|2021-11-02 14:02:20|591.1|590.9|591.2|590.9|591.2|590.9|591.1|590.9|1
1635861750000|2021-11-02 14:02:30|591.3|591|591.5|591.2|591.6|591.2|591.3|591|7572
1635861790000|2021-11-02 14:03:10|591.6|591.3|591.5|591.3|591.6|591.3|591.5|591.3|0
1635861800000|2021-11-02 14:03:20|591.4|591.2|591.4|591.1|591.4|591.2|591.3|591.1|1471
1635861820000|2021-11-02 14:03:40|591.3|591|591.4|591.1|591.5|591.1|591.3|591|0
1635861830000|2021-11-02 14:03:50|591.5|591.2|591.4|591.1|591.5|591.2|591.4|591.1|0
1635861840000|2021-11-02 14:04:00|591.5|591.2|591.5|591.3|591.5|591.3|591.5|591.2|0
1635861850000|2021-11-02 14:04:10|591.6|591.5|591.9|591.6|591.9|591.6|591.6|591.5|6
1635861860000|2021-11-02 14:04:20|592|591.7|592|591.6|592|591.7|591.8|591.5|83
1635861870000|2021-11-02 14:04:30|592.1|591.7|592|591.7|592.1|591.7|592|591.7|0
1635861880000|2021-11-02 14:04:40|592.1||592||592.1||592||0
1635861890000|2021-11-02 14:04:50|591.9|591.8|592.3|591.8|592.3|591.8|591.9|591.8|40
1635861900000|2021-11-02 14:05:00|592.2|591.7|591.7|591.5|592.2|591.7|591.7|591.5|3418
1635861910000|2021-11-02 14:05:10|591.8|591.6|591.6|591.1|591.8|591.6|591.5|591|926
1635861920000|2021-11-02 14:05:20||591.2||591.3||591.3||591.2|0
1635861930000|2021-11-02 14:05:30|591.7|591.4|591.6|591.3|591.7|591.5|591.6|591.3|319
1635861940000|2021-11-02 14:05:40|591.5||591.5||591.5||591.5||15
1635861950000|2021-11-02 14:05:50|591.6|591.4|591.2|590.9|591.6|591.4|591.2|590.9|2169
1635861960000|2021-11-02 14:06:00|591.3|591|591.3|591|591.4|591|591.3|591|1000
1635861970000|2021-11-02 14:06:10|591.4|591.1|591.6|591.4|591.7|591.4|591.4|591.1|314
1635861980000|2021-11-02 14:06:20|591.5|591.3|591.5|591.2|591.5|591.3|591.4|591.2|1492
1635861990000|2021-11-02 14:06:30|591.6|591.3|591.8|591.5|591.8|591.5|591.6|591.3|0
1635862000000|2021-11-02 14:06:40|591.7|591.6|591.6|591.3|591.7|591.6|591.4|591.2|208
1635862010000|2021-11-02 14:06:50|591.5|591.2|591.6|591.3|591.6|591.3|591.5|591.2|0
1635862020000|2021-11-02 14:07:00|591.7||591.7||591.7||591.7||0
1635862030000|2021-11-02 14:07:10|591.8||591.8||591.8||591.8||0
1635862060000|2021-11-02 14:07:40|591.7|591.6|591.8|591.6|591.8|591.6|591.7|591.5|535
1635862070000|2021-11-02 14:07:50|591.7|591.5|591.1|590.9|591.8|591.5|591.1|590.9|1511
1635862080000|2021-11-02 14:08:00|591.2|590.8|591.1|590.9|591.2|591.1|591.1|590.8|2944
1635862090000|2021-11-02 14:08:10|591|590.8|591.2|590.9|591.2|591|591|590.8|2715
1635862100000|2021-11-02 14:08:20|591.1|591|591.2|591|591.2|591.1|591.1|590.9|975
1635862110000|2021-11-02 14:08:30|591.3|591.1|591.2|590.9|591.3|591.2|591.2|590.9|1396
1635862120000|2021-11-02 14:08:40|591.1|591|591.1|590.9|591.1|591|591.1|590.9|222
1635862130000|2021-11-02 14:08:50|591|590.8|590.3|590.1|591|590.8|590.2|590.1|40686
1635862140000|2021-11-02 14:09:00|590.2|590|590.3|590.1|590.4|590.2|590.1|589.9|7912
1635862150000|2021-11-02 14:09:10|590.2|590|590.2|590|590.3|590.1|590.2|589.9|1444
1635862160000|2021-11-02 14:09:20|590.1|589.9|589.7|589.4|590.2|589.9|589.5|589.2|34663
1635862170000|2021-11-02 14:09:30|589.6|589.5|590|589.9|590|589.9|589.6|589.5|5013
1635862180000|2021-11-02 14:09:40|590.1|590|590.3|590|590.3|590|590.1|589.9|557
1635862190000|2021-11-02 14:09:50|590.4|590.1|590.4|590.1|590.4|590.2|590.4|590.1|0
1635862210000|2021-11-02 14:10:10|590.5|590.2|590.5|590.3|590.8|590.6|590.5|590.2|5783
1635862230000|2021-11-02 14:10:30|590.4|590.2|590.6|590.4|590.6|590.4|590.4|590.2|2994
1635862240000|2021-11-02 14:10:40|590.5|590.3|590.6|590.3|590.6|590.4|590.4|590.2|916
1635862250000|2021-11-02 14:10:50|590.4|590.2|590.3|590|590.4|590.2|590.3|590|3590
1635862260000|2021-11-02 14:11:00|590.4|590.1|590|589.8|590.4|590.2|589.9|589.8|6255
1635862270000|2021-11-02 14:11:10|589.9|589.6|590|589.7|590.1|589.8|589.9|589.6|250
1635862300000|2021-11-02 14:11:40|590.1|589.8|590.3|590|590.4|590|590.1|589.8|1315
1635862310000|2021-11-02 14:11:50|590.2|589.9|590|589.8|590.2|590|590|589.8|1731
1635862320000|2021-11-02 14:12:00|589.9|589.7|590.3|590.1|590.3|590.2|589.8|589.5|17175
1635862330000|2021-11-02 14:12:10|590.4|590.2|590.3|590.2|590.4|590.2|590.3|590.2|2566
1635862340000|2021-11-02 14:12:20||590.1||590.1||590.1||590.1|0
1635862350000|2021-11-02 14:12:30|590.2|590|590.2|589.9|590.2|590|590.1|589.8|31
1635862360000|2021-11-02 14:12:40|590.1|589.8|589.8|589.5|590.1|589.9|589.6|589.1|1778
1635862370000|2021-11-02 14:12:50|589.7|589.4|589.8|589.6|589.8|589.6|589.7|589.4|950
1635862380000|2021-11-02 14:13:00|589.9|589.7|589.8|589.5|590.1|589.9|589.8|589.5|3934
1635862390000|2021-11-02 14:13:10|589.7|589.4|589.9|589.6|589.9|589.6|589.7|589.4|2200
1635862400000|2021-11-02 14:13:20|590|589.7|590.1|589.8|590.1|590|590|589.7|12271
1635862410000|2021-11-02 14:13:30|590||590||590||590||0
1635862420000|2021-11-02 14:13:40|590.1|589.9|590.1|590|590.1|590|590.1|589.9|0
1635862440000|2021-11-02 14:14:00|590|589.9|590|589.8|590|589.9|590|589.8|800
1635862450000|2021-11-02 14:14:10|590.1|589.9|590.1|589.9|590.1|590|590|589.9|866
1635862470000|2021-11-02 14:14:30|590.2|590|590.6|590.3|590.6|590.4|590.2|590|1101
1635862480000|2021-11-02 14:14:40|590.5|590.4|590.6|590.4|590.6|590.5|590.4|590.3|896
1635862500000|2021-11-02 14:15:00|590.5|590.5|590.3|590.1|590.6|590.5|590.3|590.1|3008
1635862510000|2021-11-02 14:15:10|590.4||590.4||590.4||590.4||0
1635862520000|2021-11-02 14:15:20|590.3|590|589.9|589.6|590.3|590|589.9|589.5|653
1635862530000|2021-11-02 14:15:30|590|589.7|590.1|589.9|590.1|589.9|590|589.7|1284
1635862550000|2021-11-02 14:15:50|590|589.8|590|589.8|590.1|589.8|589.9|589.6|25
1635862560000|2021-11-02 14:16:00|590.1|589.9|590.1|589.9|590.3|590|590|589.8|4797
1635862570000|2021-11-02 14:16:10|590.2|590|590.4|590|590.4|590|590.2|590|695
1635862580000|2021-11-02 14:16:20|590.3|590.1|590.2|589.9|590.3|590.1|590.2|589.9|1837
1635862590000|2021-11-02 14:16:30|590.3|590|590.3|590|590.3|590|590.3|590|0
1635862600000|2021-11-02 14:16:40|590.2|590.2|590|589.6|590.2|590.2|590|589.6|7272
1635862620000|2021-11-02 14:17:00|590.1|589.7|590.1|589.8|590.1|589.9|590|589.7|500
1635862650000|2021-11-02 14:17:30|590|589.7|590.1|589.8|590.1|589.9|589.9|589.7|951
1635862660000|2021-11-02 14:17:40|590.2|589.9|590.3|590|590.3|590|590.1|589.9|708
1635862680000|2021-11-02 14:18:00|590.2|590.1|590.4|590.1|590.7|590.3|590.2|590.1|1809
1635862710000|2021-11-02 14:18:30|590.3|590|590.2|590|590.3|590|590.1|589.7|753
1635862720000|2021-11-02 14:18:40|590.1|589.9|590.3|590|590.3|590|590.1|589.8|0
1635862730000|2021-11-02 14:18:50|590.2|589.9|590.2|590|590.3|590|590.1|589.9|5000
1635862750000|2021-11-02 14:19:10|590.1|589.9|590.1|589.8|590.2|589.9|589.9|589.7|4220
1635862760000|2021-11-02 14:19:20||589.9||589.9||589.9||589.9|0
1635862770000|2021-11-02 14:19:30|590.2|590|590.3|590|590.3|590|590.2|590|402
1635862780000|2021-11-02 14:19:40|590.4|590.1|590.6|590.3|590.6|590.3|590.4|590.1|0
1635862800000|2021-11-02 14:20:00|590.7|590.4|590.6|590.3|590.8|590.6|590.6|590.3|2138
1635862810000|2021-11-02 14:20:10|590.5||590.5||590.6||590.5||0
1635862840000|2021-11-02 14:20:40|590.4|590.2|590.4|590.1|590.4|590.2|590.2|590.1|2185
1635862860000|2021-11-02 14:21:00|590.3|590|590.1|589.8|590.3|590.1|590.1|589.8|5186
1635862870000|2021-11-02 14:21:10|590|589.7|590.1|589.8|590.1|589.9|590|589.7|405
1635862880000|2021-11-02 14:21:20|590.2|589.9|590.3|590.1|590.4|590.1|590.2|589.9|3798
1635862890000|2021-11-02 14:21:30|590.4|590.2|590.3|590.1|590.5|590.3|590.3|590.1|951
1635862900000|2021-11-02 14:21:40|590.4|590.2|590.5|590.2|590.5|590.3|590.4|590.2|1035
1635862910000|2021-11-02 14:21:50|590.6|590.3|590.6|590.3|590.7|590.5|590.6|590.3|1000
1635862920000|2021-11-02 14:22:00||590.2||590.2||590.3||590.2|0
1635862930000|2021-11-02 14:22:10|590.7|590.3|590.8|590.6|590.9|590.6|590.7|590.3|2073
1635862950000|2021-11-02 14:22:30|590.9|590.7|591.2|590.9|591.2|591|590.7|590.6|16708
1635862980000|2021-11-02 14:23:00|591.1|591|591.4|591.1|591.4|591.2|591.1|591|976
1635862990000|2021-11-02 14:23:10|591.3|591|591.4|591.1|591.4|591.1|591.2|591|596
1635863000000|2021-11-02 14:23:20|591.3||591.4||591.4||591.3||0
1635863020000|2021-11-02 14:23:40|591.3|591.2|591.2|590.9|591.6|591.4|591|590.7|5176
1635863030000|2021-11-02 14:23:50|591.3|591|591.6|591.1|591.6|591.1|591.3|591|169
1635863040000|2021-11-02 14:24:00||591.2||591.3||591.3||591.2|0
1635863050000|2021-11-02 14:24:10|591.5|591.2|591.3|590.9|591.5|591.3|591.2|590.9|1275
1635863060000|2021-11-02 14:24:20||591||591.1||591.1||591|0
1635863070000|2021-11-02 14:24:30|591.2|591|591|590.7|591.2|591|591|590.7|357
1635863080000|2021-11-02 14:24:40|590.9|590.6|590.9|590.5|590.9|590.7|590.5|590.2|1889
1635863090000|2021-11-02 14:24:50|590.7|590.6|590.9|590.5|590.9|590.6|590.7|590.5|100
1635863100000|2021-11-02 14:25:00|590.8|590.4|590.6|590.2|590.8|590.5|590.4|590.1|4887
1635863110000|2021-11-02 14:25:10|590.5|590.1|590.3|590.1|590.6|590.1|590.3|590|0
1635863120000|2021-11-02 14:25:20|590.4|590.2|590.7|590.4|590.7|590.5|590.4|590.2|1564
1635863130000|2021-11-02 14:25:30||590.5||590.4||590.5||590.4|0
1635863140000|2021-11-02 14:25:40|590.6||590.7||590.7||590.6||0
1635863150000|2021-11-02 14:25:50|590.6||590.7||590.7||590.6||0
1635863160000|2021-11-02 14:26:00|590.6|590.3|590.7|590.5|590.7|590.5|590.5|590.2|1042
1635863170000|2021-11-02 14:26:10|590.8|590.6|590.8|590.5|590.8|590.6|590.8|590.5|600
1635863190000|2021-11-02 14:26:30|590.9|590.6|591|590.8|591.1|590.9|590.9|590.6|2982
1635863220000|2021-11-02 14:27:00|591.1|590.9|591.3|591.1|591.4|591.1|590.9|590.7|8607
1635863230000|2021-11-02 14:27:10|591.4|591.2|591.4|591.1|591.4|591.2|591.4|591.1|950
1635863240000|2021-11-02 14:27:20|591.5|591.2|591.6|591.2|591.7|591.5|591.4|591.1|4544
1635863250000|2021-11-02 14:27:30|591.7|591.3|591.6|591.3|591.7|591.5|591.6|591.3|2642
1635863260000|2021-11-02 14:27:40|591.5|591.2|591.1|590.8|591.5|591.2|591|590.8|3012
1635863270000|2021-11-02 14:27:50|591.2|590.9|591.2|590.9|591.2|590.9|591.1|590.8|1012
1635863280000|2021-11-02 14:28:00|591.3|591|591.1|590.8|591.3|591|591.1|590.8|0
1635863310000|2021-11-02 14:28:30||590.9||590.8||591||590.8|0
1635863330000|2021-11-02 14:28:50||590.9||590.8||590.9||590.8|0
1635863340000|2021-11-02 14:29:00||590.9||590.8||590.9||590.8|0
1635863350000|2021-11-02 14:29:10|591.2|590.9|591.1|590.9|591.4|591.1|591.1|590.9|1785
1635863360000|2021-11-02 14:29:20|591|590.8|591.1|590.8|591.1|590.9|590.9|590.8|449
1635863370000|2021-11-02 14:29:30|591.2|590.9|591.2|590.9|591.2|590.9|591.2|590.9|850
1635863380000|2021-11-02 14:29:40|591.1|591|591.3|591.1|591.4|591.2|591.1|591|8254
1635863390000|2021-11-02 14:29:50|591.4|591.2|591.4|591.1|591.6|591.3|591.4|591|0
1635863400000|2021-11-02 14:30:00|591.3|591|591.3|591.1|591.4|591.1|591.3|590.9|0
1635863410000|2021-11-02 14:30:10|591.2|591|591.2|590.9|591.2|591|591.1|590.8|2181
1635863420000|2021-11-02 14:30:20|591.1|590.8|591|590.8|591.1|590.8|591|590.8|0
1635863430000|2021-11-02 14:30:30|591.1|590.9|591.5|591.2|591.5|591.2|591.1|590.9|3244
1635863440000|2021-11-02 14:30:40|591.6|591.3|591.6|591.3|591.7|591.5|591.5|591.2|5000
1635863450000|2021-11-02 14:30:50|591.7|591.4|591.9|591.6|592|591.6|591.7|591.4|333
1635863460000|2021-11-02 14:31:00|591.8|591.5|591.5|591.2|591.8|591.5|591.5|591.2|1355
1635863470000|2021-11-02 14:31:10||591.3||591.3||591.3||591.3|0
1635863480000|2021-11-02 14:31:20|591.6|591.4|591.7|591.4|591.7|591.5|591.6|591.4|287
1635863490000|2021-11-02 14:31:30|591.6|591.5|591.8|591.5|591.8|591.6|591.6|591.3|4289
1635863500000|2021-11-02 14:31:40|591.7|591.6|592|591.7|592|591.8|591.7|591.5|6313
1635863520000|2021-11-02 14:32:00|591.9|591.8|592.1|591.9|592.2|591.9|591.9|591.7|3654
1635863530000|2021-11-02 14:32:10|592|591.8|592|591.9|592.2|591.9|591.9|591.7|3818
1635863540000|2021-11-02 14:32:20|592.1|592|592.1|591.9|592.2|592|592|591.9|2263
1635863550000|2021-11-02 14:32:30|592|592|592.2|592|592.4|592.2|592|592|8990
1635863560000|2021-11-02 14:32:40|592.1|591.9|591.8|591.5|592.1|591.9|591.6|591.3|7601
1635863570000|2021-11-02 14:32:50|591.7|591.4|591.5|591.4|591.7|591.5|591.5|591.3|0
1635863580000|2021-11-02 14:33:00||591.3||591.3||591.3||591.3|616
1635863600000|2021-11-02 14:33:20||591.4||591.4||591.4||591.4|0
1635863610000|2021-11-02 14:33:30|591.6|591.5|591.5|591.3|591.7|591.5|591.5|591.3|2993
1635863620000|2021-11-02 14:33:40|591.4|591.4|591.9|591.6|591.9|591.6|591.4|591.3|7437
1635863630000|2021-11-02 14:33:50|591.8|591.5|591.9|591.7|591.9|591.7|591.7|591.5|2000
1635863640000|2021-11-02 14:34:00|591.8|591.6|591.7|591.5|591.9|591.7|591.7|591.5|4954
1635863660000|2021-11-02 14:34:20|591.8|591.6|591.9|591.6|591.9|591.6|591.8|591.5|1
1635863670000|2021-11-02 14:34:30|592|591.7|592.1|591.8|592.1|591.8|592|591.6|1439
1635863680000|2021-11-02 14:34:40|592|591.9|591.5|591.3|592.1|591.9|591.5|591.3|2960
1635863690000|2021-11-02 14:34:50|591.6||591.6||591.6||591.6||0
1635863700000|2021-11-02 14:35:00|591.5|591.4|591.5|591.3|591.5|591.4|591.4|591.3|0
1635863720000|2021-11-02 14:35:20|591.4|591.2|591.3|591.2|591.4|591.2|590.8|590.6|8404
1635863730000|2021-11-02 14:35:30|591.4|591.3|591.5|591.3|591.6|591.3|591.4|591.3|0
1635863760000|2021-11-02 14:36:00|591.4|591.2|590.8|590.6|591.4|591.2|590.8|590.6|3834
1635863770000|2021-11-02 14:36:10|590.9|590.5|590.9|590.6|590.9|590.7|590.7|590.4|0
1635863780000|2021-11-02 14:36:20|590.8|590.5|590.8|590.7|590.8|590.7|590.8|590.5|0
1635863790000|2021-11-02 14:36:30|590.9|590.6|590.9|590.6|590.9|590.7|590.8|590.6|177
1635863800000|2021-11-02 14:36:40|591|590.7|591|590.7|591.1|590.8|591|590.7|0
1635863810000|2021-11-02 14:36:50||590.8||590.8||590.8||590.8|0
1635863820000|2021-11-02 14:37:00|591.1|590.9|591.4|591.1|591.4|591.2|591.1|590.9|1272
1635863830000|2021-11-02 14:37:10|591.3|591|591|590.8|591.3|591.1|591|590.7|1447
1635863840000|2021-11-02 14:37:20|591.1|590.9|591.2|590.9|591.2|590.9|591.1|590.9|631
1635863850000|2021-11-02 14:37:30|591.3||591.3||591.3||591.3||0
1635863870000|2021-11-02 14:37:50||591||591||591||591|0
1635863890000|2021-11-02 14:38:10|591.2|590.9|590.9|590.6|591.2|590.9|590.8|590.5|2386
1635863900000|2021-11-02 14:38:20|591|590.7|591.1|590.8|591.1|590.8|591|590.7|0
1635863910000|2021-11-02 14:38:30|591.2|590.9|591.1|590.8|591.2|590.9|591.1|590.8|0
1635863920000|2021-11-02 14:38:40|591.2|590.9|591.3|591|591.3|591|591.2|590.9|327
1635863930000|2021-11-02 14:38:50|591.4|591.1|591.6|591.3|591.7|591.3|591.4|591.1|460
1635863940000|2021-11-02 14:39:00|591.7|591.2|591.8|591.5|591.8|591.6|591.6|591.2|1778
1635863950000|2021-11-02 14:39:10|591.9|591.6|591.9|591.6|591.9|591.7|591.9|591.6|0
1635863960000|2021-11-02 14:39:20||591.7||591.7||591.7||591.7|0
1635863970000|2021-11-02 14:39:30|592|591.8|592.2|591.8|592.2|591.9|592|591.8|830
1635863980000|2021-11-02 14:39:40|592.1||592.1||592.1||592.1||0
1635863990000|2021-11-02 14:39:50|592|591.7|591.8|591.6|592|591.7|591.7|591.6|4282
1635864000000|2021-11-02 14:40:00|591.7|591.5|591.6|591.4|591.7|591.5|591.5|591.2|1253
1635864010000|2021-11-02 14:40:10|591.5|591.3|591.3|591|591.5|591.3|591.3|591|1407
1635864030000|2021-11-02 14:40:30||591.1||591.1||591.1||591|6
1635864040000|2021-11-02 14:40:40|591.4|591.2|591.6|591.4|591.8|591.5|591.4|591.2|11191
1635864050000|2021-11-02 14:40:50|591.7|591.5|591.8|591.6|591.8|591.6|591.7|591.5|565
1635864060000|2021-11-02 14:41:00|591.7|591.5|591.6|591.4|591.7|591.5|591.6|591.4|2546
1635864070000|2021-11-02 14:41:10|591.5|591.3|591.5|591.3|591.5|591.3|591.4|591.2|1920
1635864080000|2021-11-02 14:41:20|591.6|591.4|591.7|591.4|591.7|591.5|591.6|591.4|1149
1635864100000|2021-11-02 14:41:40|591.6|591.3|591.2|590.9|591.6|591.3|591.1|590.9|4627
1635864120000|2021-11-02 14:42:00|591.1|590.8|591|590.8|591.1|590.8|590.9|590.6|1750
1635864140000|2021-11-02 14:42:20|591.3|590.9|591.5|591.2|591.5|591.2|591.1|590.9|12296
1635864150000|2021-11-02 14:42:30|591.6|591.3|591.6|591.3|591.7|591.4|591.6|591.3|0
1635864170000|2021-11-02 14:42:50||591.4||591.3||591.4||591.3|0
1635864180000|2021-11-02 14:43:00|591.5|591.4|591.4|591.3|591.6|591.4|591.4|591.2|939
1635864190000|2021-11-02 14:43:10|591.5|591.4|591.6|591.3|591.6|591.5|591.5|591.3|975
1635864200000|2021-11-02 14:43:20|591.7|591.4|591.8|591.5|591.9|591.6|591.6|591.4|2895
1635864210000|2021-11-02 14:43:30|591.7|591.4|591.4|591.2|591.7|591.5|591.3|591.1|2906
1635864220000|2021-11-02 14:43:40|591.5|591.3|591.5|591.2|591.5|591.3|591.5|591.2|0
1635864230000|2021-11-02 14:43:50|591.4|591.1|591.3|591.1|591.4|591.1|591.3|591.1|2
1635864240000|2021-11-02 14:44:00|591.2|591|591.2|591|591.2|591|591.1|591|715
1635864250000|2021-11-02 14:44:10|591.1|590.9|590.9|590.6|591.1|590.9|590.9|590.6|1385
1635864260000|2021-11-02 14:44:20|590.8|590.5|590.8|590.5|590.9|590.5|590.5|590.1|4347
1635864270000|2021-11-02 14:44:30|590.7|590.4|590.7|590.4|590.7|590.4|590.5|590.2|787
1635864280000|2021-11-02 14:44:40|590.8|590.5|590.9|590.6|590.9|590.6|590.8|590.5|200
1635864290000|2021-11-02 14:44:50|590.8||590.8||590.8||590.8||0
1635864300000|2021-11-02 14:45:00|590.9|590.7|590.9|590.6|590.9|590.7|590.9|590.6|2000
1635864310000|2021-11-02 14:45:10|591|590.7|590.9|590.6|591|590.7|590.9|590.6|0
1635864320000|2021-11-02 14:45:20|590.8|590.5|590.7|590.4|590.9|590.6|590.5|590.2|1534
1635864340000|2021-11-02 14:45:40|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|0
1635864350000|2021-11-02 14:45:50|590.5||590.5||590.5||590.5||0
1635864360000|2021-11-02 14:46:00|590.6|590.4|590.6|590.3|590.7|590.5|590.6|590.3|1070
1635864370000|2021-11-02 14:46:10||590.4||590.4||590.4||590.3|500
1635864380000|2021-11-02 14:46:20|590.5|590.3|590.3|590.1|590.5|590.3|590.3|590.1|3417
1635864390000|2021-11-02 14:46:30|590.4|590.2|590.8|590.6|590.8|590.6|590.4|590.2|1521
1635864400000|2021-11-02 14:46:40|590.9|590.5|590.8|590.6|591.1|590.9|590.7|590.5|10945
1635864410000|2021-11-02 14:46:50|590.7|590.5|590.6|590.4|590.7|590.5|590.5|590.3|14671
1635864420000|2021-11-02 14:47:00|590.7|590.5|590.7|590.5|590.9|590.7|590.6|590.3|11067
1635864430000|2021-11-02 14:47:10|590.8|590.6|590.8|590.5|590.8|590.6|590.8|590.5|1001
1635864440000|2021-11-02 14:47:20|590.9|590.6|590.7|590.5|590.9|590.6|590.7|590.5|1938
1635864450000|2021-11-02 14:47:30||590.6||590.5||590.6||590.5|675
1635864460000|2021-11-02 14:47:40|590.8|590.6|590.8|590.6|590.9|590.7|590.7|590.5|3329
1635864470000|2021-11-02 14:47:50|590.9|590.7|590.9|590.7|590.9|590.7|590.9|590.7|400
1635864500000|2021-11-02 14:48:20|590.8|590.6|591.3|591|591.3|591|590.8|590.6|3410
1635864510000|2021-11-02 14:48:30|591.2|591.1|591.1|590.8|591.2|591.1|591.1|590.8|2236
1635864520000|2021-11-02 14:48:40|591.2|590.9|591.1|590.8|591.2|590.9|591|590.8|1349
1635864540000|2021-11-02 14:49:00|591||590.9||591||590.9||795
1635864550000|2021-11-02 14:49:10|590.8|590.7|590.9|590.8|590.9|590.8|590.8|590.6|1302
1635864560000|2021-11-02 14:49:20|591|590.9|591.1|590.7|591.2|590.9|591|590.6|2645
1635864570000|2021-11-02 14:49:30|591|590.6|590.9|590.6|591|590.6|590.9|590.6|0
1635864580000|2021-11-02 14:49:40|591|590.7|590.9|590.7|591|590.7|590.9|590.7|80
1635864600000|2021-11-02 14:50:00|591|590.8|591.1|590.8|591.1|590.9|590.8|590.6|4041
1635864610000|2021-11-02 14:50:10|591.2|590.9|591.3|591|591.5|591.2|591.2|590.9|4487
1635864620000|2021-11-02 14:50:20|591.2|590.9|590.6|590.4|591.2|590.9|590.6|590.3|4820
1635864630000|2021-11-02 14:50:30|590.7|590.5|590.6|590.4|590.9|590.7|590.5|590.4|3127
1635864640000|2021-11-02 14:50:40|590.7|590.5|590.7|590.5|590.7|590.5|590.7|590.4|400
1635864650000|2021-11-02 14:50:50|590.8|590.6|590.9|590.6|590.9|590.6|590.8|590.6|400
1635864660000|2021-11-02 14:51:00|590.8|590.7|590.9|590.7|591|590.8|590.8|590.5|3400
1635864670000|2021-11-02 14:51:10|591|590.8|591.2|591|591.3|591|591|590.7|578
1635864680000|2021-11-02 14:51:20|591.3|591.1|591|590.7|591.4|591.2|590.9|590.6|6292
1635864690000|2021-11-02 14:51:30|591.1|590.8|591|590.8|591.2|590.9|591|590.8|1262
1635864700000|2021-11-02 14:51:40|591.1|590.9|591.1|590.9|591.2|590.9|591.1|590.8|1
1635864710000|2021-11-02 14:51:50|591.2|591|591.1|590.9|591.2|591.1|591.1|590.9|732
1635864720000|2021-11-02 14:52:00|591.2|591|591.5|591.2|591.5|591.3|591.2|591|2857
1635864730000|2021-11-02 14:52:10|591.7|591.3|591.9|591.7|592|591.9|591.7|591.3|11821
1635864740000|2021-11-02 14:52:20|592|591.8|591.8|591.6|592|591.9|591.8|591.6|3134
1635864750000|2021-11-02 14:52:30|591.9|591.7|591.9|591.6|592|591.8|591.7|591.5|4689
1635864760000|2021-11-02 14:52:40|591.8|591.5|592|591.8|592|591.9|591.5|591.2|32086
1635864770000|2021-11-02 14:52:50|591.9|591.7|592|591.8|592|591.8|591.8|591.6|1787
1635864780000|2021-11-02 14:53:00|592.2|591.9|592.1|591.8|592.2|592|592|591.7|19178
1635864790000|2021-11-02 14:53:10||591.9||591.9||591.9||591.9|38
1635864800000|2021-11-02 14:53:20|592.2|592|592.3|592.1|592.3|592.1|592.2|591.9|1876
1635864810000|2021-11-02 14:53:30|592.4|592.2|592.3|592.1|592.5|592.3|592.3|592.1|1790
1635864820000|2021-11-02 14:53:40|592.2|592|592|591.9|592.3|592|592|591.8|0
1635864830000|2021-11-02 14:53:50||591.8||591.8||591.8||591.8|288
1635864840000|2021-11-02 14:54:00|592.1|591.9|591.9|591.6|592.3|592|591.8|591.5|2984
1635864850000|2021-11-02 14:54:10|591.8|591.5|591.8|591.6|591.8|591.6|591.6|591.5|0
1635864860000|2021-11-02 14:54:20|591.7|591.5|591.9|591.7|591.9|591.7|591.5|591.3|3786
1635864870000|2021-11-02 14:54:30||591.8||591.7||591.8||591.7|0
1635864880000|2021-11-02 14:54:40|592.1|591.8|591.7|591.4|592.1|591.9|591.5|591.2|20413
1635864890000|2021-11-02 14:54:50|591.8|591.5|592|591.7|592.1|591.8|591.8|591.5|2239
1635864900000|2021-11-02 14:55:00|591.9|591.6|591.9|591.7|592|591.7|591.8|591.5|210
1635864910000|2021-11-02 14:55:10|592|591.8|592.1|591.8|592.1|592|592|591.8|1105
1635864920000|2021-11-02 14:55:20|592|591.7|591.9|591.7|592|591.7|591.9|591.6|0
1635864930000|2021-11-02 14:55:30|591.8|591.6|591.6|591.4|591.8|591.6|591.6|591.4|528
1635864940000|2021-11-02 14:55:40||591.3||591.4||591.4||591.3|905
1635864950000|2021-11-02 14:55:50|591.7|591.5|591.8|591.6|591.8|591.6|591.7|591.5|158
1635864960000|2021-11-02 14:56:00||591.7||591.6||591.7||591.6|0
1635864970000|2021-11-02 14:56:10||591.7||591.6||591.7||591.6|0
1635864990000|2021-11-02 14:56:30|591.9|591.7|592.2|592|592.2|592|591.9|591.7|2574
1635865000000|2021-11-02 14:56:40|592.3|591.9|592.2|591.9|592.4|591.9|592.1|591.9|0
1635865020000|2021-11-02 14:57:00|592.1|592|592.1|591.9|592.1|592|592.1|591.9|0
1635865030000|2021-11-02 14:57:10|592||592||592||592||23
1635865040000|2021-11-02 14:57:20|592.1|592|592.3|592.1|592.4|592.2|592.1|591.9|3458
1635865070000|2021-11-02 14:57:50|592.4|592.2|592.5|592.2|592.5|592.2|592.4|592.2|901
1635865080000|2021-11-02 14:58:00|592.6|592.3|593.2|592.9|593.3|592.9|592.6|592.3|9047
1635865090000|2021-11-02 14:58:10|593.3|593|593.3|593|593.3|593|593.3|593|0
1635865100000|2021-11-02 14:58:20|593.2|593.1|593.5|593.3|593.5|593.3|593.2|593|3692
1635865110000|2021-11-02 14:58:30|593.6|593.4|593.3|593|593.7|593.5|593.2|593|4927
1635865120000|2021-11-02 14:58:40|593.2||593.3||593.3||593.2||0
1635865130000|2021-11-02 14:58:50|593.2||593.3||593.3||593.2||0
1635865140000|2021-11-02 14:59:00|593.2|592.9|592.1|591.9|593.2|593|591.9|591.8|9135
1635865150000|2021-11-02 14:59:10|592.2|592|592.3|592|592.5|592.2|592.2|592|10550
1635865160000|2021-11-02 14:59:20|592.4|592.1|592.4|592.1|592.4|592.2|592.4|592|414
1635865170000|2021-11-02 14:59:30|592.3||592.4||592.4||592.3||0
1635865190000|2021-11-02 14:59:50|592.5|592.2|592.7|592.5|592.7|592.6|592.5|592.2|7207
1635865200000|2021-11-02 15:00:00|592.8|592.4|592.2|592|592.8|592.6|592.1|592|6758
1635865210000|2021-11-02 15:00:10|592.3|592.1|592.6|592.3|592.6|592.4|592.3|592|155
1635865220000|2021-11-02 15:00:20|592.5|592.4|592.6|592.3|592.7|592.4|592.5|592.3|841
1635865230000|2021-11-02 15:00:30|592.7|592.4|592.6|592.4|592.7|592.4|592.6|592.3|13
1635865240000|2021-11-02 15:00:40|592.7|592.6|592.5|592.3|592.8|592.6|592.5|592.3|2121
1635865250000|2021-11-02 15:00:50|592.6||592.6||592.6||592.6||0
1635865260000|2021-11-02 15:01:00|592.7|592.4|592.6|592.3|592.7|592.4|592.5|592.3|479
1635865270000|2021-11-02 15:01:10|592.7|592.4|592.6|592.4|592.7|592.4|592.6|592.3|0
1635865300000|2021-11-02 15:01:40|||||||||8
1635865310000|2021-11-02 15:01:50|592.5|592.3|592.2|591.9|592.5|592.3|592.2|591.9|1512
1635865320000|2021-11-02 15:02:00|592.1|591.8|592.2|592|592.3|592|592.1|591.8|24
1635865330000|2021-11-02 15:02:10|592.3|592.1|592.4|592.1|592.4|592.2|592.3|592|1153
1635865340000|2021-11-02 15:02:20|592.5|592.2|592.7|592.4|592.8|592.5|592.5|592.2|2455
1635865350000|2021-11-02 15:02:30|592.8|592.5|592.8|592.5|592.8|592.5|592.7|592.4|0
1635865360000|2021-11-02 15:02:40|592.7|592.4|592|591.8|592.7|592.5|591.9|591.7|21300
1635865370000|2021-11-02 15:02:50|592.1|591.9|592.1|591.8|592.1|591.9|592.1|591.8|51
1635865410000|2021-11-02 15:03:30|592|591.6|591.9|591.6|592|591.7|591.6|591.2|1404
1635865420000|2021-11-02 15:03:40|591.8|591.4|591.6|591.4|591.8|591.5|591.6|591.2|4248
1635865430000|2021-11-02 15:03:50|591.7|591.5|591.8|591.6|591.8|591.6|591.7|591.5|2423
1635865440000|2021-11-02 15:04:00|591.7|591.5|591.7|591.5|591.7|591.5|591.7|591.4|0
1635865450000|2021-11-02 15:04:10|591.6|591.4|591.3|591.1|591.6|591.4|591.1|590.8|3390
1635865460000|2021-11-02 15:04:20|591.4|591.2|591.5|591.3|591.5|591.3|591.4|591.2|1257
1635865470000|2021-11-02 15:04:30|591.6|591.4|591.7|591.5|591.8|591.6|591.6|591.4|1724
1635865490000|2021-11-02 15:04:50|591.6|591.4|591.8|591.5|591.8|591.7|591.6|591.4|6961
1635865500000|2021-11-02 15:05:00|591.7||591.7||591.7||591.7||0
1635865510000|2021-11-02 15:05:10|591.8|591.6|592|591.8|592|591.9|591.8|591.5|4533
1635865520000|2021-11-02 15:05:20|591.9|591.7|592|591.7|592|591.9|591.9|591.7|1775
1635865530000|2021-11-02 15:05:30||591.8||591.8||591.8||591.8|0
1635865540000|2021-11-02 15:05:40|591.9|591.9|591.9|591.7|591.9|591.9|591.9|591.7|493
1635865560000|2021-11-02 15:06:00|592.1|591.8|592|591.7|592.2|591.9|591.8|591.6|6120
1635865570000|2021-11-02 15:06:10|591.9|591.8|591.7|591.4|592|591.8|591.7|591.4|2519
1635865580000|2021-11-02 15:06:20|591.8|591.5|591.8|591.5|591.8|591.5|591.8|591.5|0
1635865590000|2021-11-02 15:06:30|591.9||591.9||591.9||591.9||0
1635865600000|2021-11-02 15:06:40|591.8|591.6|591.8|591.6|591.9|591.6|591.8|591.5|643
1635865610000|2021-11-02 15:06:50|591.7|591.5|591.9|591.6|591.9|591.6|591.6|591.5|2933
1635865620000|2021-11-02 15:07:00|591.8|591.4|591.8|591.5|592|591.9|591.7|591.4|10762
1635865630000|2021-11-02 15:07:10|591.7||591.8||591.8||591.7||0
1635865640000|2021-11-02 15:07:20|591.7|591.4|591.3|591|591.7|591.4|591.3|590.9|1149
1635865650000|2021-11-02 15:07:30|591.4|591.1|591.3|591.1|591.4|591.2|591.3|591.1|1776
1635865660000|2021-11-02 15:07:40|591.2|591|591.2|591|591.2|591|591.1|591|4086
1635865670000|2021-11-02 15:07:50|591.1|590.8|591|590.8|591.1|590.9|591|590.8|650
1635865680000|2021-11-02 15:08:00|590.9|590.7|590.8|590.5|590.9|590.7|590.7|590.4|4204
1635865690000|2021-11-02 15:08:10|590.9|590.6|591.1|590.8|591.1|590.9|590.9|590.6|3791
1635865700000|2021-11-02 15:08:20|591.2|590.9|591.1|590.9|591.3|591.1|591|590.8|1960
1635865710000|2021-11-02 15:08:30|591|590.7|590.8|590.5|591|590.7|590.8|590.5|21
1635865720000|2021-11-02 15:08:40||590.6||590.6||590.6||590.6|0
1635865730000|2021-11-02 15:08:50|590.7|590.5|590.7|590.5|590.7|590.6|590.6|590.5|2
1635865740000|2021-11-02 15:09:00|590.6|590.4|590.6|590.3|590.6|590.5|590.5|590.3|630
1635865750000|2021-11-02 15:09:10|590.7|590.4|590.7|590.4|590.7|590.4|590.7|590.4|0
1635865760000|2021-11-02 15:09:20|590.8|590.5|590.6|590.3|590.8|590.5|590.6|590.3|38
1635865770000|2021-11-02 15:09:30|590.7|590.4|590.6|590.4|590.7|590.6|590.6|590.4|1893
1635865780000|2021-11-02 15:09:40|590.7|590.5|590.9|590.6|591.1|590.9|590.7|590.5|16949
1635865790000|2021-11-02 15:09:50||590.7||590.6||590.7||590.6|338
1635865800000|2021-11-02 15:10:00|590.8|590.5|590.5|590.1|590.8|590.5|590.4|590|786
1635865810000|2021-11-02 15:10:10|590.6||590.6||590.6||590.6||0
1635865820000|2021-11-02 15:10:20|590.5|590|590.4|590.1|590.5|590.1|590.3|590|252
1635865830000|2021-11-02 15:10:30|590.3||590.3||590.3||590.3||0
1635865840000|2021-11-02 15:10:40|590.4|590.2|590.6|590.3|590.8|590.4|590.4|590.2|2467
1635865850000|2021-11-02 15:10:50|590.5|590.2|590.4|590.2|590.5|590.2|590.4|590.2|0
1635865860000|2021-11-02 15:11:00|590.3|590.1|590.5|590.3|590.5|590.3|590.2|590|805
1635865880000|2021-11-02 15:11:20|590.6|590.4|590.7|590.5|590.8|590.5|590.6|590.4|410
1635865890000|2021-11-02 15:11:30|590.8||590.8||590.8||590.8||10
1635865900000|2021-11-02 15:11:40|590.9|590.6|590.8|590.7|591|590.7|590.8|590.6|6381
1635865910000|2021-11-02 15:11:50|590.7|590.6|590.7|590.4|590.7|590.6|590.7|590.4|178
1635865920000|2021-11-02 15:12:00|590.8|590.5|590.8|590.5|591.1|590.9|590.8|590.4|9543
1635865930000|2021-11-02 15:12:10|590.7|590.4|590.5|590.3|590.7|590.4|590.5|590.1|425
1635865940000|2021-11-02 15:12:20|590.4|590.1|590.6|590.2|590.7|590.4|590.3|590|1838
1635865950000|2021-11-02 15:12:30|590.4|590.1|590.6|590.2|590.7|590.4|590.3|590|5000
1635865960000|2021-11-02 15:12:40|590.5|590.1|590.4|590.2|590.5|590.2|590.4|590.1|200
1635865970000|2021-11-02 15:12:50||590.1||590.1||590.1||590.1|0
1635865980000|2021-11-02 15:13:00||590.2||590.2||590.2||590.1|0
1635865990000|2021-11-02 15:13:10|590.5||590.4||590.5||590.4||0
1635866000000|2021-11-02 15:13:20|590.5||590.4||590.5||590.4||0
1635866010000|2021-11-02 15:13:30|590.5|590.3|590.7|590.4|590.7|590.5|590.5|590.3|637
1635866020000|2021-11-02 15:13:40|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|0
1635866030000|2021-11-02 15:13:50||590.2||590.3||590.3||590.2|0
1635866040000|2021-11-02 15:14:00||590.4||590.3||590.4||590.3|1140
1635866050000|2021-11-02 15:14:10|590.7||590.8||590.8||590.7||0
1635866060000|2021-11-02 15:14:20|590.7|590.4|590.9|590.6|590.9|590.6|590.7|590.4|1037
1635866100000|2021-11-02 15:15:00|591|590.7|590.7|590.6|591.1|590.9|590.7|590.6|2118
1635866110000|2021-11-02 15:15:10|590.8|590.5|590.7|590.4|590.8|590.6|590.6|590.4|3750
1635866120000|2021-11-02 15:15:20|590.8|590.5|590.9|590.7|590.9|590.7|590.8|590.5|0
1635866130000|2021-11-02 15:15:30|591|590.8|591.2|591|591.3|591.1|591|590.8|1459
1635866140000|2021-11-02 15:15:40|591.1|590.9|591.1|590.8|591.1|590.9|591.1|590.8|33
1635866150000|2021-11-02 15:15:50|591|590.9|591.1|590.8|591.2|591|591|590.8|1349
1635866160000|2021-11-02 15:16:00|591.2|590.9|591.2|591|591.2|591|591.2|590.8|80
1635866170000|2021-11-02 15:16:10|591.3|591.1|591.4|591.1|591.4|591.1|591.3|591.1|0
1635866180000|2021-11-02 15:16:20|591.3||591.3||591.3||591.3||0
1635866200000|2021-11-02 15:16:40|591.4||591.4||591.4||591.3||0
1635866210000|2021-11-02 15:16:50|591.3||591.4||591.4||591.3||0
1635866220000|2021-11-02 15:17:00|591.3||591.3||591.3||591.3||0
1635866230000|2021-11-02 15:17:10|591.4|591.2|591.4|591.2|591.6|591.3|591.4|591.1|301
1635866250000|2021-11-02 15:17:30|591.3|591.1|591.7|591.5|591.9|591.6|591.1|591|6033
1635866260000|2021-11-02 15:17:40|591.6|591.4|591.4|591.2|591.6|591.4|591.4|591.1|57
1635866270000|2021-11-02 15:17:50|591.5|591.3|591.5|591.2|591.6|591.4|591.5|591.2|500
1635866280000|2021-11-02 15:18:00|591.4||591.4||591.5||591.3||0
1635866290000|2021-11-02 15:18:10|591.3|591.1|591.3|591|591.3|591.1|591.2|591|1966
1635866300000|2021-11-02 15:18:20|591.4|591.1|591.4|591.1|591.4|591.1|591.4|591.1|0
1635866310000|2021-11-02 15:18:30|591.5|591.2|591.4|591.1|591.5|591.3|591.3|591|1681
1635866330000|2021-11-02 15:18:50|591.3|591.2|591.3|591.1|591.3|591.2|591.3|591.1|80
1635866340000|2021-11-02 15:19:00|591.4|591.2|591.5|591.2|591.5|591.3|591.4|591.2|315
1635866350000|2021-11-02 15:19:10|591.6|591.3|591.5|591.3|591.6|591.4|591.5|591.2|3138
1635866360000|2021-11-02 15:19:20|591.6|591.4|591.4|591.1|591.7|591.4|591.2|591|1258
1635866380000|2021-11-02 15:19:40|591.5|591.2|591.3|591|591.5|591.2|591.3|591|0
1635866390000|2021-11-02 15:19:50||591.1||591.1||591.1||591.1|0
1635866400000|2021-11-02 15:20:00|591.2|591|591|590.8|591.2|591|591|590.7|2211
1635866410000|2021-11-02 15:20:10|591.1|590.9|591.2|590.9|591.4|591.3|591.1|590.9|3616
1635866420000|2021-11-02 15:20:20|||||||||150
1635866450000|2021-11-02 15:20:50|591.1|590.8|591.2|590.9|591.2|590.9|591|590.7|1213
1635866470000|2021-11-02 15:21:10|591.1||591.1||591.1||591.1||0
1635866480000|2021-11-02 15:21:20|591|590.8|590.8|590.6|591|590.8|590.7|590.4|2890
1635866490000|2021-11-02 15:21:30|590.7|590.5|590.6|590.4|590.7|590.5|590.6|590.4|1733
1635866520000|2021-11-02 15:22:00|590.5|590.1|590.2|590|590.5|590.2|590.2|590|12637
1635866530000|2021-11-02 15:22:10|590.3|590.1|590.8|590.6|590.8|590.6|590.3|590.1|849
1635866540000|2021-11-02 15:22:20|590.9|590.7|591|590.8|591|590.9|590.9|590.7|0
1635866550000|2021-11-02 15:22:30||590.9||590.8||590.9||590.8|0
1635866580000|2021-11-02 15:23:00|591.1|590.9|591.3|591.1|591.3|591.1|591.1|590.9|888
1635866590000|2021-11-02 15:23:10|591.4|591.2|591.6|591.3|591.6|591.3|591.4|591.2|742
1635866600000|2021-11-02 15:23:20|591.5|591.4|591.4|591.2|591.5|591.4|591.3|591.1|1966
1635866610000|2021-11-02 15:23:30|591.5|591.3|591.6|591.3|591.6|591.5|591.5|591.3|1361
1635866620000|2021-11-02 15:23:40|591.5|591.4|591.5|591.3|591.6|591.4|591.4|591.2|5930
1635866630000|2021-11-02 15:23:50|591.6|591.4|591.7|591.4|591.7|591.4|591.6|591.4|0
1635866640000|2021-11-02 15:24:00|591.8|591.5|592|591.9|592|591.9|591.8|591.5|1033
1635866650000|2021-11-02 15:24:10|592.1|592|592.5|592.3|592.5|592.3|592.1|592|1477
1635866660000|2021-11-02 15:24:20|592.6|592.2|592.4|592.1|592.8|592.6|592.4|592.1|7234
1635866670000|2021-11-02 15:24:30|592.3|592|592.3|592|592.4|592.2|592.2|592|761
1635866690000|2021-11-02 15:24:50|592.4|592.1|592.4|592.1|592.4|592.2|592.3|592.1|1347
1635866700000|2021-11-02 15:25:00|592.5|592.2|592.3|592|592.7|592.4|592.1|591.8|4943
1635866710000|2021-11-02 15:25:10|592.4|592.1|592.3|591.9|592.5|592.2|592.3|591.9|290
1635866720000|2021-11-02 15:25:20|592.2||592.2||592.2||592||439
1635866730000|2021-11-02 15:25:30|592.3|592|592.5|592.2|592.5|592.2|592.3|592|1
1635866740000|2021-11-02 15:25:40||592.3||592.3||592.3||592.3|0
1635866750000|2021-11-02 15:25:50|592.6|592.4|592.8|592.4|592.9|592.4|592.5|592.3|947
1635866760000|2021-11-02 15:26:00|592.7|592.5|592.6|592.4|592.7|592.6|592.6|592.2|400
1635866770000|2021-11-02 15:26:10|592.5|592.3|592.5|592.2|592.5|592.3|592.3|592.2|415
1635866780000|2021-11-02 15:26:20|592.4|592.1|592.2|591.9|592.4|592.1|592.2|591.9|2413
1635866790000|2021-11-02 15:26:30|592.3|592|592|591.7|592.3|592|592|591.7|3350
1635866800000|2021-11-02 15:26:40|592.1|591.8|592|591.7|592.1|592|592|591.7|5155
1635866810000|2021-11-02 15:26:50|591.9|591.6|591.8|591.5|591.9|591.6|591.8|591.5|0
1635866820000|2021-11-02 15:27:00|591.7|591.6|591.8|591.6|591.9|591.7|591.7|591.4|821
1635866830000|2021-11-02 15:27:10|591.9|591.7|592.4|592.1|592.4|592.1|591.9|591.7|1
1635866840000|2021-11-02 15:27:20|592.5|592.2|592.6|592.3|592.6|592.4|592.5|592.2|0
1635866850000|2021-11-02 15:27:30|592.5||592.5||592.5||592.4||0
1635866860000|2021-11-02 15:27:40|592.4|592.4|592.4|592.3|592.8|592.5|592.4|592.3|37282
1635866870000|2021-11-02 15:27:50|592.3|592.2|592.1|591.9|592.3|592.2|592.1|591.8|6351
1635866880000|2021-11-02 15:28:00||591.8||591.8||591.8||591.7|0
1635866890000|2021-11-02 15:28:10|592|591.7|592|591.9|592.3|592.2|591.9|591.6|10136
1635866900000|2021-11-02 15:28:20|592.1|592|592.3|592|592.4|592|592.1|592|1259
1635866910000|2021-11-02 15:28:30|592.2|591.9|592.2|591.9|592.2|591.9|592.1|591.9|0
1635866920000|2021-11-02 15:28:40|592.3|592|592.3|592|592.3|592|592.3|592|0
1635866930000|2021-11-02 15:28:50|592.4|592.1|592.2|592|592.4|592.1|592.2|591.9|2319
1635866950000|2021-11-02 15:29:10|592.3|592.1|592|591.6|592.4|592.2|591.7|591.3|17068
1635866960000|2021-11-02 15:29:20|592.1|591.7|592|591.7|592.3|592.2|591.9|591.6|11384
1635866970000|2021-11-02 15:29:30|591.9|591.6|592|591.7|592|591.8|591.9|591.5|0
1635866980000|2021-11-02 15:29:40|591.9|591.6|591.9|591.6|591.9|591.6|591.9|591.6|0
1635866990000|2021-11-02 15:29:50|591.8|591.7|591.9|591.6|591.9|591.7|591.8|591.6|1346
1635867000000|2021-11-02 15:30:00|591.8|591.7|591.8|591.5|591.8|591.7|591.6|591.3|661
1635867010000|2021-11-02 15:30:10|591.9|591.6|591.9|591.6|591.9|591.6|591.8|591.4|0
1635867030000|2021-11-02 15:30:30|592|591.7|592.2|591.9|592.2|591.9|591.9|591.7|416
1635867040000|2021-11-02 15:30:40|592.3|592|592.2|592|592.3|592|592.1|591.9|3781
1635867050000|2021-11-02 15:30:50|592.3|592.1|592.4|592.1|592.4|592.2|592.3|592|2199
1635867060000|2021-11-02 15:31:00|592.3||592.4||592.4||592.3||0
1635867080000|2021-11-02 15:31:20|592.5|592|592.1|592|592.5|592|592.1|591.9|8155
1635867090000|2021-11-02 15:31:30|592.2|591.9|592.2|592|592.3|592|592|591.9|32130
1635867100000|2021-11-02 15:31:40||591.9||592||592||591.9|0
1635867110000|2021-11-02 15:31:50||591.9||591.9||591.9||591.9|298
1635867120000|2021-11-02 15:32:00|592.3|592|592.4|592.1|592.5|592.1|592.3|592|0
1635867130000|2021-11-02 15:32:10|592.3|592.2|592.3|592.1|592.5|592.3|592.2|592.1|3019
1635867150000|2021-11-02 15:32:30|592.2|592|592.2|591.9|592.2|592|592.1|591.9|285
1635867160000|2021-11-02 15:32:40|592|591.8|591.7|591.5|592|591.8|591.7|591.5|73919
1635867170000|2021-11-02 15:32:50|591.8|591.6|592|591.7|592|591.8|591.8|591.5|753
1635867180000|2021-11-02 15:33:00|592.1|591.8|592.3|592|592.3|592.1|592.1|591.8|4628
1635867190000|2021-11-02 15:33:10|592.4|592.1|592.4|592.2|592.4|592.2|592.2|592|5351
1635867240000|2021-11-02 15:34:00|592.3|592.1|592.2|592|592.3|592.1|592.2|592|2635
1635867250000|2021-11-02 15:34:10|592.1|591.9|592|591.7|592.2|592|592|591.7|2265
1635867260000|2021-11-02 15:34:20||591.8||591.8||591.8||591.7|100
1635867270000|2021-11-02 15:34:30|592.1|591.9|592.1|592|592.1|592|592.1|591.9|843
1635867280000|2021-11-02 15:34:40|592.2|591.9|592.4|592.1|592.4|592.1|592.2|591.9|1
1635867290000|2021-11-02 15:34:50|592.5|592.2|592.6|592.4|592.7|592.4|592.5|592.2|6695
1635867300000|2021-11-02 15:35:00|592.7|592.5|592.9|592.6|592.9|592.7|592.7|592.5|904
1635867310000|2021-11-02 15:35:10|593|592.7|592.9|592.6|593|592.7|592.9|592.6|1469
1635867320000|2021-11-02 15:35:20|592.8|592.7|592.9|592.7|592.9|592.7|592.8|592.6|1268
1635867330000|2021-11-02 15:35:30|592.8|592.6|592.8|592.6|592.9|592.7|592.7|592.6|263
1635867340000|2021-11-02 15:35:40|592.7|592.5|592.8|592.5|592.8|592.5|592.6|592.4|1237
1635867350000|2021-11-02 15:35:50||592.6||592.6||592.6||592.5|0
1635867360000|2021-11-02 15:36:00|592.7|592.5|592.3|592.1|592.7|592.5|592.2|591.9|9738
1635867370000|2021-11-02 15:36:10|592.4|592.2|592.4|592.1|592.4|592.2|592.4|592.1|0
1635867380000|2021-11-02 15:36:20|592.3|592.2|592.4|592.1|592.5|592.3|592.3|592.1|2012
1635867390000|2021-11-02 15:36:30|592.3|592.2|592.5|592.2|592.5|592.2|592.3|592.2|843
1635867400000|2021-11-02 15:36:40|592.4||592.4||592.4||592.4||0
1635867410000|2021-11-02 15:36:50|592.3|592.1|592.4|592.2|592.4|592.2|592.3|592.1|1978
1635867420000|2021-11-02 15:37:00|592.5||592.5||592.5||592.4||0
1635867430000|2021-11-02 15:37:10|592.4|592.1|592.2|592.1|592.5|592.2|592.2|592.1|4616
1635867440000|2021-11-02 15:37:20|592.3||592.3||592.3||592.3||0
1635867450000|2021-11-02 15:37:30|592.2|591.9|592.2|591.9|592.2|592.1|591.9|591.6|9891
1635867460000|2021-11-02 15:37:40|592.1|592|592.3|592|592.3|592|592.1|592|1706
1635867470000|2021-11-02 15:37:50|592.4|592.1|592.4|592.2|592.4|592.2|592.4|592.1|0
1635867480000|2021-11-02 15:38:00|592.3|592.1|592.2|592.1|592.4|592.2|592.2|592.1|1201
1635867490000|2021-11-02 15:38:10|592.3||592.3||592.3||592.3||160
1635867500000|2021-11-02 15:38:20|592.2|592|592.2|592|592.3|592.1|592.2|592|510
1635867510000|2021-11-02 15:38:30|592.3|592.1|592.5|592.3|592.5|592.3|592.3|592|1431
1635867520000|2021-11-02 15:38:40|592.4|592.2|592.5|592.3|592.6|592.3|592.4|592.1|4324
1635867530000|2021-11-02 15:38:50|592.4|592.2|592.4|592.2|592.4|592.2|592.4|592.2|0
1635867540000|2021-11-02 15:39:00|592.5||592.5||592.5||592.5||0
1635867550000|2021-11-02 15:39:10||592.3||592.2||592.3||592.2|0
1635867560000|2021-11-02 15:39:20||592.3||592.3||592.3||592.2|0
1635867570000|2021-11-02 15:39:30|592.4|592.2|592.2|592|592.4|592.2|592.2|592|1556
1635867580000|2021-11-02 15:39:40|592.3|592.2|592.6|592.3|592.6|592.3|592.3|592.1|6069
1635867590000|2021-11-02 15:39:50|592.7|592.4|592.6|592.4|592.9|592.6|592.6|592.4|3703
1635867600000|2021-11-02 15:40:00|||||||||20
1635867610000|2021-11-02 15:40:10|592.5|592.3|592.5|592.3|592.6|592.3|592.5|592.2|2722
1635867640000|2021-11-02 15:40:40|592.6|592.4|592.7|592.4|592.7|592.5|592.6|592.4|1285
1635867660000|2021-11-02 15:41:00|592.6|592.3|592.4|592.1|592.6|592.3|592.2|591.9|6600
1635867670000|2021-11-02 15:41:10|592.3||592.3||592.3||592.3||0
1635867680000|2021-11-02 15:41:20|592.2|592|592.3|592|592.3|592.1|592.1|591.7|406
1635867700000|2021-11-02 15:41:40|592.2|591.9|592.1|591.8|592.2|591.9|592|591.8|649
1635867710000|2021-11-02 15:41:50|592.2|591.9|592.2|592|592.2|592|592.2|591.9|0
1635867730000|2021-11-02 15:42:10|592.3|592.1|592.7|592.5|592.7|592.5|592.3|592.1|255
1635867740000|2021-11-02 15:42:20|592.8|592.6|592.7|592.5|592.8|592.6|592.7|592.5|1126
1635867750000|2021-11-02 15:42:30|592.6|592.4|592.5|592.3|592.6|592.4|592.5|592.3|1902
1635867780000|2021-11-02 15:43:00|592.6|592.4|592.7|592.4|592.7|592.4|592.6|592.4|814
1635867790000|2021-11-02 15:43:10|592.6|592.3|592.5|592.4|592.6|592.4|592.5|592.3|0
1635867800000|2021-11-02 15:43:20|592.6|592.3|592.5|592.3|592.6|592.3|592.5|592.3|950
1635867810000|2021-11-02 15:43:30|592.6|592.4|592.6|592.3|592.6|592.4|592.6|592.3|450
1635867820000|2021-11-02 15:43:40|592.7|592.4|592.7|592.5|592.8|592.6|592.7|592.4|1985
1635867860000|2021-11-02 15:44:20|592.8|592.6|592.8|592.6|592.8|592.6|592.7|592.5|0
1635867870000|2021-11-02 15:44:30|592.7|592.7|592.8|592.6|592.8|592.7|592.7|592.6|0
1635867880000|2021-11-02 15:44:40|592.9|592.7|592.9|592.7|592.9|592.7|592.9|592.7|0
1635867890000|2021-11-02 15:44:50|593|592.8|592.8|592.5|593|592.8|592.7|592.4|8384
1635867900000|2021-11-02 15:45:00|592.7|592.4|592.8|592.6|592.8|592.6|592.6|592.4|1089
1635867910000|2021-11-02 15:45:10||592.5||592.6||592.6||592.5|0
1635867920000|2021-11-02 15:45:20|592.9||592.9||592.9||592.9||0
1635867930000|2021-11-02 15:45:30|592.8|592.5|592.8|592.5|592.8|592.5|592.6|592.5|0
1635867940000|2021-11-02 15:45:40|592.7|592.6|592.5|592.3|592.7|592.6|592.5|592.3|2130
1635867950000|2021-11-02 15:45:50|592.4|592.2|592.4|592.2|592.4|592.2|592.3|592.1|1491
1635867960000|2021-11-02 15:46:00|592.3|592.1|592.4|592.1|592.4|592.2|592.2|592|844
1635867970000|2021-11-02 15:46:10|592.5|592.2|592.6|592.3|592.6|592.4|592.5|592.2|907
1635867980000|2021-11-02 15:46:20|592.5||592.5||592.5||592.5||0
1635868010000|2021-11-02 15:46:50|592.6|592.4|592.7|592.4|592.7|592.5|592.5|592.3|2711
1635868020000|2021-11-02 15:47:00|592.6|592.5|592.4|592.1|592.6|592.5|592.3|592.1|4488
1635868040000|2021-11-02 15:47:20|592.3|592.2|592.4|592.2|592.4|592.2|592.3|592.2|400
1635868050000|2021-11-02 15:47:30||592.3||592.2||592.3||592.2|0
1635868060000|2021-11-02 15:47:40|592.5|592.3|592.6|592.3|592.6|592.4|592.5|592.3|379
1635868070000|2021-11-02 15:47:50|592.5|592.4|592.6|592.4|592.6|592.4|592.5|592.4|0
1635868100000|2021-11-02 15:48:20||592.5||592.4||592.5||592.4|0
1635868120000|2021-11-02 15:48:40|592.7|592.5|592.4|592.2|592.7|592.5|592.4|592.1|4441
1635868140000|2021-11-02 15:49:00|592.5|592.3|592.5|592.3|592.6|592.4|592.5|592.3|2255
1635868150000|2021-11-02 15:49:10|592.6||592.6||592.6||592.5||0
1635868160000|2021-11-02 15:49:20|592.7|592.4|592.6|592.3|592.7|592.4|592.6|592.2|0
1635868170000|2021-11-02 15:49:30|592.5|592.4|592.3|592.2|592.6|592.4|592.2|592|6725
1635868180000|2021-11-02 15:49:40|592.4||592.5||592.5||592.4||0
1635868190000|2021-11-02 15:49:50|592.4|592.3|592.4|592.1|592.4|592.3|592.4|592.1|1125
1635868200000|2021-11-02 15:50:00|592.3|592|592.1|591.8|592.4|592|592|591.8|1987
1635868210000|2021-11-02 15:50:10|592.2|591.9|592.2|591.9|592.2|591.9|592.2|591.8|200
1635868220000|2021-11-02 15:50:20|592.4|592.3|592.4|592.1|592.5|592.3|592.3|591.9|11105
1635868230000|2021-11-02 15:50:30|592.3|592|592.2|591.9|592.3|592.1|592|591.8|1575
1635868240000|2021-11-02 15:50:40|592.1|591.8|592|591.6|592.1|591.8|591.9|591.6|865
1635868250000|2021-11-02 15:50:50|591.6|591.7|591.8|591.5|591.9|591.7|591.6|591.4|10000
1635868270000|2021-11-02 15:51:10|591.7|591.6|592|591.7|592|591.8|591.7|591.6|2652
1635868280000|2021-11-02 15:51:20|592.1|591.8|592|591.7|592.1|591.8|592|591.7|0
1635868290000|2021-11-02 15:51:30|592.1|591.8|592.1|591.9|592.4|592.1|592|591.8|17558
1635868300000|2021-11-02 15:51:40|592|591.8|591.9|591.6|592|591.8|591.8|591.6|1595
1635868310000|2021-11-02 15:51:50||591.7||591.7||591.7||591.7|0
1635868340000|2021-11-02 15:52:20|591.8|591.6|591.8|591.6|591.9|591.6|591.8|591.6|948
1635868350000|2021-11-02 15:52:30|591.7|591.5|591.5|591.3|591.8|591.5|591.5|591.3|3097
1635868370000|2021-11-02 15:52:50|591.4||591.5||591.5||591.4||1253
1635868390000|2021-11-02 15:53:10|591.4|591.2|591.3|591.2|591.4|591.2|591.3|591.1|3189
1635868400000|2021-11-02 15:53:20|591.4|591.3|591.3|591.1|591.5|591.3|591.3|591.1|3830
1635868410000|2021-11-02 15:53:30|591.4|591.2|591.6|591.3|591.6|591.3|591.4|591.2|2222
1635868420000|2021-11-02 15:53:40|591.5||591.5||591.5||591.5||0
1635868430000|2021-11-02 15:53:50|591.6|591.4|591.6|591.4|591.8|591.6|591.5|591.3|4012
1635868440000|2021-11-02 15:54:00|||||||||500
1635868450000|2021-11-02 15:54:10|591.7||591.7||591.7||591.7||0
1635868460000|2021-11-02 15:54:20|591.6|591.3|591.6|591.3|591.6|591.3|591.1|590.8|15710
1635868470000|2021-11-02 15:54:30||591.4||591.3||591.4||591.3|5
1635868480000|2021-11-02 15:54:40|591.5|591.4|591.5|591.3|591.5|591.4|591.5|591.3|0
1635868490000|2021-11-02 15:54:50|591.4|591.2|591.5|591.3|591.7|591.6|591.3|591.1|11118
1635868500000|2021-11-02 15:55:00|591.6|591.2|591.6|591.4|591.6|591.4|591.6|591.1|0
1635868520000|2021-11-02 15:55:20|591.7|591.5|591.9|591.7|591.9|591.7|591.7|591.5|1289
1635868530000|2021-11-02 15:55:30|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.6|24
1635868540000|2021-11-02 15:55:40|591.9|591.7|591.9|591.7|592.1|591.7|591.9|591.6|0
1635868550000|2021-11-02 15:55:50|592|591.8|591.9|591.7|592.1|591.8|591.9|591.7|1393
1635868580000|2021-11-02 15:56:20|591.8|591.6|591.5|591.2|591.8|591.6|591.5|591.2|6756
1635868590000|2021-11-02 15:56:30||591.3||591.2||591.3||591.2|15
1635868610000|2021-11-02 15:56:50||591.3||591.3||591.3||591.3|0
1635868620000|2021-11-02 15:57:00|591.4|591.2|591.2|590.9|591.4|591.2|591.2|590.9|1167
1635868630000|2021-11-02 15:57:10|591.3|591|591.2|590.9|591.4|591.2|591.1|590.9|1400
1635868640000|2021-11-02 15:57:20||591||591||591||591|0
1635868650000|2021-11-02 15:57:30|591.3|591.1|591.1|590.9|591.3|591.1|591.1|590.9|658
1635868660000|2021-11-02 15:57:40|591|590.8|591|590.7|591.1|590.8|590.8|590.6|2138
1635868670000|2021-11-02 15:57:50||590.8||590.7||590.8||590.7|0
1635868680000|2021-11-02 15:58:00|590.9||590.9||590.9||590.9||0
1635868690000|2021-11-02 15:58:10|590.8|590.6|590.6|590.3|590.9|590.7|590.6|590.3|5453
1635868700000|2021-11-02 15:58:20||590.4||590.3||590.4||590.3|0
1635868710000|2021-11-02 15:58:30|590.5||590.5||590.5||590.5||0
1635868720000|2021-11-02 15:58:40|590.6|590.4|590.6|590.3|590.6|590.4|590.5|590.3|4181
1635868730000|2021-11-02 15:58:50|590.7|590.4|590.9|590.8|591.1|590.8|590.7|590.3|5045
1635868740000|2021-11-02 15:59:00|591|591|590.7|590.5|591.1|591|590.7|590.3|10372
1635868760000|2021-11-02 15:59:20|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|0
1635868770000|2021-11-02 15:59:30|590.7||590.7||590.7||590.7||0
1635868780000|2021-11-02 15:59:40|590.6|590.5|590.9|590.6|590.9|590.7|590.6|590.5|2030
1635868790000|2021-11-02 15:59:50|590.8||590.8||590.8||590.8||0
1635868810000|2021-11-02 16:00:10|590.9|590.7|590.9|590.7|591|590.8|590.8|590.6|2009
1635868820000|2021-11-02 16:00:20|590.8|590.8|591|590.7|591.1|590.8|590.8|590.7|2505
1635868830000|2021-11-02 16:00:30||590.8||590.8||590.8||590.8|0
1635868850000|2021-11-02 16:00:50|591.1|590.9|591.2|590.9|591.2|591|590.8|590.7|4295
1635868860000|2021-11-02 16:01:00|591.1|590.8|591.1|590.9|591.1|590.9|591.1|590.8|0
1635868870000|2021-11-02 16:01:10|591.2|591|591.4|591.1|591.4|591.2|591.1|591|1038
1635868880000|2021-11-02 16:01:20|591.5|591.2|591.5|591.3|592|591.7|591.3|591.2|19527
1635868890000|2021-11-02 16:01:30|591.4|591.2|591.3|591.1|591.4|591.2|591.2|591|942
1635868910000|2021-11-02 16:01:50|591.2|591|591.1|590.9|591.2|591|591.1|590.9|2367
1635868920000|2021-11-02 16:02:00||590.8||590.9||590.9||590.8|0
1635868930000|2021-11-02 16:02:10|591.2|591|591.2|591|591.2|591.1|591.2|591|383
1635868940000|2021-11-02 16:02:20||591.1||591||591.1||591|0
1635868950000|2021-11-02 16:02:30||591.1||591||591.1||591|0
1635868970000|2021-11-02 16:02:50|591.3|591.1|591.4|591.1|591.5|591.2|591.3|591.1|417
1635868980000|2021-11-02 16:03:00|591.3|591.2|591.4|591.2|591.4|591.2|591.2|591.1|3362
1635868990000|2021-11-02 16:03:10|591.5|591.1|591.7|591.5|591.7|591.5|591.5|591.1|9824
1635869000000|2021-11-02 16:03:20|591.5|591.4|591.7|591.5|591.7|591.5|591.5|591.4|1862
1635869030000|2021-11-02 16:03:50|591.6|591.3|591.7|591.4|591.7|591.4|591.5|591.3|4608
1635869050000|2021-11-02 16:04:10|591.8|591.5|591.8|591.6|591.8|591.7|591.8|591.5|1989
1635869060000|2021-11-02 16:04:20|591.7||591.8||591.8||591.7||2362
1635869070000|2021-11-02 16:04:30||591.7||591.6||591.7||591.6|315
1635869100000|2021-11-02 16:05:00|591.7|591.7|591.9|591.7|592|591.7|591.7|591.7|3058
1635869110000|2021-11-02 16:05:10|592|591.8|592|591.8|592.1|591.8|592|591.7|1262
1635869130000|2021-11-02 16:05:30||591.9||591.8||591.9||591.8|3616
1635869140000|2021-11-02 16:05:40|591.9|591.7|592|591.7|592|591.8|591.9|591.7|3392
1635869150000|2021-11-02 16:05:50|591.9|591.8|591.8|591.6|592|591.8|591.7|591.6|3876
1635869160000|2021-11-02 16:06:00|591.9||591.9||591.9||591.9||0
1635869170000|2021-11-02 16:06:10|591.8||591.8||591.8||591.8||200
1635869190000|2021-11-02 16:06:30|591.7|591.5|591.8|591.5|591.8|591.6|591.4|591.1|9644
1635869200000|2021-11-02 16:06:40|591.7|591.4|591.7|591.5|591.7|591.5|591.7|591.4|0
1635869210000|2021-11-02 16:06:50||591.6||591.5||591.6||591.5|549
1635869220000|2021-11-02 16:07:00||591.6||591.5||591.6||591.5|400
1635869250000|2021-11-02 16:07:30|591.6|591.4|591.5|591.2|591.7|591.4|591.4|591.2|412
1635869260000|2021-11-02 16:07:40|591.4|591.1|591.5|591.3|591.5|591.3|591.4|591.1|0
1635869280000|2021-11-02 16:08:00||591.4||591.3||591.4||591.3|0
1635869290000|2021-11-02 16:08:10||591.4||591.3||591.4||591.3|0
1635869300000|2021-11-02 16:08:20|591.6|591.4|591.7|591.4|591.7|591.5|591.6|591.2|3048
1635869310000|2021-11-02 16:08:30|591.8|591.5|591.8|591.7|591.9|591.7|591.8|591.5|2587
1635869320000|2021-11-02 16:08:40|591.9||591.9||591.9||591.9||0
1635869330000|2021-11-02 16:08:50|592|591.8|591.9|591.8|592|591.8|591.9|591.7|1343
1635869340000|2021-11-02 16:09:00|592|591.9|592|591.7|592.1|591.9|592|591.7|653
1635869350000|2021-11-02 16:09:10|591.9||591.9||591.9||591.8||0
1635869360000|2021-11-02 16:09:20|||||||||466
1635869380000|2021-11-02 16:09:40|591.8|591.6|591.8|591.6|591.9|591.7|591.7|591.4|6414
1635869390000|2021-11-02 16:09:50|||||||||632
1635869400000|2021-11-02 16:10:00|591.7|591.5|591.7|591.5|591.7|591.5|591.7|591.5|0
1635869410000|2021-11-02 16:10:10|591.6|591.4|591.8|591.6|591.8|591.6|591.6|591.4|30
1635869420000|2021-11-02 16:10:20|591.7|591.5|591.7|591.5|591.7|591.6|591.7|591.5|1710
1635869430000|2021-11-02 16:10:30||591.6||591.6||591.6||591.6|0
1635869440000|2021-11-02 16:10:40|591.8||591.8||591.8||591.8||2051
1635869460000|2021-11-02 16:11:00|591.7|591.5|591.5|591.4|591.8|591.5|591.4|591|18113
1635869470000|2021-11-02 16:11:10|591.6||591.6||591.6||591.6||649
1635869480000|2021-11-02 16:11:20||591.5||591.4||591.5||591.4|0
1635869490000|2021-11-02 16:11:30|591.7|591.5|591.6|591.4|591.8|591.7|591.5|591.4|2862
1635869500000|2021-11-02 16:11:40|||||||||100
1635869510000|2021-11-02 16:11:50|591.7|591.5|591.7|591.5|591.8|591.6|591.7|591.5|1001
1635869520000|2021-11-02 16:12:00|591.6||591.6||591.6||591.6||0
1635869530000|2021-11-02 16:12:10|591.7||591.7||591.7||591.7||0
1635869540000|2021-11-02 16:12:20|591.8|591.6|591.7|591.5|591.8|591.6|591.7|591.5|2500
1635869560000|2021-11-02 16:12:40|591.8|591.6|591.8|591.6|591.8|591.6|591.8|591.5|1
1635869570000|2021-11-02 16:12:50|591.7|591.5|591.7|591.4|591.7|591.6|591.5|591.4|6080
1635869580000|2021-11-02 16:13:00|591.8|591.5|591.7|591.5|591.8|591.5|591.7|591.4|12
1635869590000|2021-11-02 16:13:10|591.6|591.4|591.7|591.5|591.7|591.5|591.4|591.3|2547
1635869600000|2021-11-02 16:13:20|591.8|591.6|591.8|591.6|591.8|591.7|591.8|591.6|2096
1635869610000|2021-11-02 16:13:30|591.9|591.7|591.9|591.7|591.9|591.7|591.9|591.7|1000
1635869620000|2021-11-02 16:13:40|592|591.8|592|591.8|592.2|591.9|592|591.8|5754
1635869630000|2021-11-02 16:13:50|592.1|591.9|592.2|591.9|592.2|592|592|591.8|800
1635869640000|2021-11-02 16:14:00|592.1|592|592.2|592|592.2|592|592.1|592|0
1635869650000|2021-11-02 16:14:10||592.1||592.1||592.1||592.1|0
1635869660000|2021-11-02 16:14:20|592.3|592.2|592.4|592.2|592.5|592.2|592.3|592.2|172
1635869670000|2021-11-02 16:14:30|592.5|592.3|592.6|592.5|592.6|592.5|592.5|592.3|2613
1635869680000|2021-11-02 16:14:40|592.7||592.8||592.8||592.7||0
1635869690000|2021-11-02 16:14:50|592.7||592.7||592.7||592.7||0
1635869700000|2021-11-02 16:15:00|592.6|592.4|592.6|592.4|592.7|592.5|592.4|592.3|10415
1635869710000|2021-11-02 16:15:10|592.7|592.5|592.6|592.4|592.7|592.6|592.6|592.3|3313
1635869720000|2021-11-02 16:15:20||592.5||592.4||592.5||592.4|600
1635869740000|2021-11-02 16:15:40|592.5|592.5|592.3|592|592.5|592.5|592.3|592|4926
1635869750000|2021-11-02 16:15:50|592.4|592.1|592.4|592.2|592.4|592.2|592.4|592.1|0
1635869760000|2021-11-02 16:16:00|592.3|592|592.1|591.8|592.3|592|592.1|591.8|1377
1635869770000|2021-11-02 16:16:10|592|591.9|592|591.8|592|591.9|592|591.7|0
1635869780000|2021-11-02 16:16:20||591.9||591.9||591.9||591.9|150
1635869800000|2021-11-02 16:16:40|591.9|591.8|591.8|591.6|591.9|591.8|591.8|591.6|1894
1635869810000|2021-11-02 16:16:50|591.7||591.7||591.7||591.7||0
1635869830000|2021-11-02 16:17:10|591.8|591.7|591.9|591.7|591.9|591.7|591.8|591.7|1701
1635869840000|2021-11-02 16:17:20|592|591.8|592|591.7|592|591.9|591.9|591.7|996
1635869850000|2021-11-02 16:17:30||591.9||591.9||591.9||591.9|0
1635869860000|2021-11-02 16:17:40|592.1|592|592.2|592|592.2|592|592|591.9|939
1635869870000|2021-11-02 16:17:50|592.1|592.1|592|591.8|592.2|592.1|591.8|591.5|13595
1635869880000|2021-11-02 16:18:00|592.1|591.7|592.1|591.8|592.1|591.8|592.1|591.7|0
1635869900000|2021-11-02 16:18:20||591.9||591.9||591.9||591.9|0
1635869910000|2021-11-02 16:18:30||592||591.9||592||591.9|400
1635869940000|2021-11-02 16:19:00|591.9|591.8|591.9|591.6|591.9|591.8|591.8|591.6|2663
1635869950000|2021-11-02 16:19:10|591.8|591.7|591.8|591.6|591.9|591.8|591.8|591.6|888
1635869970000|2021-11-02 16:19:30|591.7||591.8||591.8||591.7||0
1635869990000|2021-11-02 16:19:50|591.9|591.7|591.9|591.7|591.9|591.7|591.9|591.6|1131
1635870000000|2021-11-02 16:20:00|592|591.8|592.2|592|592.3|592.1|591.9|591.7|26525
1635870020000|2021-11-02 16:20:20|592.1|592.1|592.2|592|592.2|592.1|592.1|592|1344
1635870030000|2021-11-02 16:20:30|592.1||592.2||592.2||592.1||0
1635870040000|2021-11-02 16:20:40|592.1|592.1|592.2|592|592.2|592.1|592.1|592|310
1635870050000|2021-11-02 16:20:50|592.3|592.1|592.4|592.2|592.5|592.2|592.3|592.1|1676
1635870060000|2021-11-02 16:21:00|592.5|592.3|592.5|592.3|592.6|592.3|592.4|592.2|1047
1635870090000|2021-11-02 16:21:30|592.4|592.2|592.4|592.2|592.5|592.3|592.3|592.2|7736
1635870100000|2021-11-02 16:21:40|592.3||592.4||592.4||592.3||0
1635870110000|2021-11-02 16:21:50|592.3|592.3|592.4|592.2|592.4|592.3|592.3|592.2|2020
1635870130000|2021-11-02 16:22:10|592.5|592.3|592.6|592.4|592.7|592.5|592.5|592.2|3028
1635870140000|2021-11-02 16:22:20|592.5|592.3|592.5|592.3|592.6|592.4|592.4|592.3|2440
1635870150000|2021-11-02 16:22:30||592.4||592.3||592.4||592.3|1000
1635870160000|2021-11-02 16:22:40||592.4||592.4||592.4||592.4|0
1635870170000|2021-11-02 16:22:50|592.7||592.6||592.7||592.6||120
1635870180000|2021-11-02 16:23:00||592.5||592.4||592.5||592.4|0
1635870190000|2021-11-02 16:23:10|592.5|592.3|592.5|592.3|592.5|592.3|592.4|592.3|4827
1635870200000|2021-11-02 16:23:20|592.4|592.4|592.5|592.3|592.5|592.4|592.4|592.3|2624
1635870210000|2021-11-02 16:23:30|592.4|592.4|592.5|592.4|592.5|592.4|592.4|592.3|3566
1635870220000|2021-11-02 16:23:40|592.4|592.3|592.3|592.1|592.5|592.3|592.3|592.1|7039
1635870230000|2021-11-02 16:23:50|592.2|592|592.2|592|592.2|592|591.9|591.8|2824
1635870240000|2021-11-02 16:24:00|592.1|591.9|592|591.8|592.2|591.9|592|591.8|6316
1635870250000|2021-11-02 16:24:10|592.1|591.9|592|591.8|592.1|591.9|591.9|591.8|3076
1635870260000|2021-11-02 16:24:20|592.1|591.9|592|591.9|592.1|591.9|592|591.8|2457
1635870270000|2021-11-02 16:24:30|592.1|591.8|592.1|591.9|592.2|591.9|592.1|591.8|2
1635870280000|2021-11-02 16:24:40|592.2|592|591.9|591.7|592.2|592|591.8|591.7|7356
1635870290000|2021-11-02 16:24:50|591.8||591.9||591.9||591.8||2443
1635870300000|2021-11-02 16:25:00|591.8|591.6|591.9|591.7|591.9|591.7|591.7|591.5|6929
1635870310000|2021-11-02 16:25:10|591.6|591.5|591.5|591.3|591.9|591.8|591.5|591.1|10508
1635870320000|2021-11-02 16:25:20|591.6|591.2|591.2|591|591.6|591.2|591.2|591|2516
1635870330000|2021-11-02 16:25:30|591.1|590.9|591.2|591|591.4|591.3|590.9|590.6|48624
1635870340000|2021-11-02 16:25:40|591.3|591.1|591|590.7|591.3|591.1|590.8|590.7|27031
1635870350000|2021-11-02 16:25:50|591.1|590.8|591.4|591.1|591.4|591.2|590.9|590.7|14142
1635870360000|2021-11-02 16:26:00|591.5|591.2|591.4|591.1|591.7|591.5|591.3|591|5106
1635870370000|2021-11-02 16:26:10|591.3|591|591.1|590.9|591.4|591.1|590.9|590.8|13935
1635870380000|2021-11-02 16:26:20|591|590.8|591|590.8|591.1|590.9|590.9|590.8|15400
1635870390000|2021-11-02 16:26:30|591.1|590.9|591|590.8|591.1|590.9|591|590.8|1504
1635870400000|2021-11-02 16:26:40|590.9|590.7|590.9|590.7|591|590.7|590.8|590.7|1667
1635870410000|2021-11-02 16:26:50||590.8||590.7||590.8||590.7|400
1635870420000|2021-11-02 16:27:00|591|590.8|591|590.8|591|590.9|591|590.8|718
1635870440000|2021-11-02 16:27:20|590.9|590.7|591|590.8|591|590.9|590.9|590.7|331
1635870450000|2021-11-02 16:27:30|591.1|590.9|591.2|591|591.2|591|591.1|590.9|1
1635870460000|2021-11-02 16:27:40|591.3|591.1|591.3|591.1|591.3|591.1|591.3|591|1121
1635870470000|2021-11-02 16:27:50|591.4|591.2|591.4|591.2|591.5|591.3|591.4|591.2|1150
1635870480000|2021-11-02 16:28:00|591.7|591.6|591.3|591.1|591.8|591.6|591.2|591.1|74863
1635870500000|2021-11-02 16:28:20|591.2|591|591.3|591.1|591.3|591.1|591.2|591|1095
1635870510000|2021-11-02 16:28:30|591.4|591.2|591.4|591.3|591.4|591.3|591.4|591.2|1917
1635870520000|2021-11-02 16:28:40|591.3|591.2|591.1|591|591.3|591.3|591.1|591|1106
1635870530000|2021-11-02 16:28:50|591|590.9|591.1|590.9|591.1|591|591|590.7|1099
1635870540000|2021-11-02 16:29:00|591.2|591|591.2|590.9|591.4|591.1|591.2|590.9|3314
1635870550000|2021-11-02 16:29:10|591.3|591|591.4|591.1|591.5|591.1|591.3|591|2124
1635870560000|2021-11-02 16:29:20|591.5|591.2|591.8|591.5|591.8|591.5|591.5|591.2|1012
1635870570000|2021-11-02 16:29:30|591.6|591.4|591.5|591.3|591.8|591.4|591.4|591.3|1522
1635870580000|2021-11-02 16:29:40|591.4|591.1|591.8|591.5|591.9|591.7|591.4|591.1|39286
1635870590000|2021-11-02 16:29:50|591.7|591.4|591.7|591.4|591.8|591.4|591.6|591.4|1346
1635926410000|2021-11-03 08:00:10|606.7|606|606.5|605.4|606.7|606|606.3|605.1|0
1635926420000|2021-11-03 08:00:20|606.6|605.5|605.9|605|607|606.2|605.3|605|0
1635926430000|2021-11-03 08:00:30|606.3|605.1|605.9|605|606.4|605.3|604.8|604|0
1635926440000|2021-11-03 08:00:40|605.8|605.1|607.3|606.4|607.5|606.5|605.7|605.1|0
1635926450000|2021-11-03 08:00:50|607.4|606.5|609.2|608.4|609.4|609|607.4|606.5|0
1635926460000|2021-11-03 08:01:00|609.4|608.5|608.7|608.1|609.4|608.7|608.7|608.1|0
1635926470000|2021-11-03 08:01:10|608.6|608.2|610.7|610|610.8|610.4|608.5|608|0
1635926480000|2021-11-03 08:01:20|610.8|610.1|611.4|610.5|612|611.4|610.8|610.1|0
1635926490000|2021-11-03 08:01:30|611.5|610.6|611.5|610.8|612|611.3|611|610.4|0
1635926500000|2021-11-03 08:01:40|610.9|610.5|609.3|608.7|610.9|610.6|608.4|607.1|0
1635926510000|2021-11-03 08:01:50|609.4|608.8|612|611.4|612|611.4|609|608.6|0
1635926520000|2021-11-03 08:02:00|611|610.9|610.7|610|612|611.7|610.7|610|0
1635926530000|2021-11-03 08:02:10|610.9|610.1|612.8|611.9|613.3|612.4|610.7|610|116032
1635926540000|2021-11-03 08:02:20|612.9|612|609.6|609.1|613.5|612.5|609.1|608.7|32929
1635926550000|2021-11-03 08:02:30|609.8|609.6|610|609.4|610.3|609.6|609.7|608.9|8150
1635926560000|2021-11-03 08:02:40|610.2|609.5|611.9|610.8|611.9|611|610|609.5|32253
1635926570000|2021-11-03 08:02:50|612|611.1|611|610.9|612|611.2|611|610.2|47263
1635926580000|2021-11-03 08:03:00|610.9|610.8|611|610.5|611|610.9|610.9|610.2|10718
1635926590000|2021-11-03 08:03:10|611.4|610.6|612|611.3|613.2|612.1|611.4|610.5|15998
1635926600000|2021-11-03 08:03:20|611.9|611.4|612.6|611.6|613|611.9|611|610.6|40215
1635926610000|2021-11-03 08:03:30|612.7|611.7|612.2|611.6|612.9|612|611.6|611.2|13901
1635926620000|2021-11-03 08:03:40|612.3|612|611.3|610.5|612.5|612|611.1|610.5|12319
1635926630000|2021-11-03 08:03:50|611.2|610.6|611.4|610.6|611.7|610.6|610|609.5|44369
1635926640000|2021-11-03 08:04:00|611.3|610.3|610.9|610.1|611.3|610.6|610.6|609.6|8109
1635926650000|2021-11-03 08:04:10|611|610.2|612.5|611.8|612.5|612|611|610.2|10407
1635926660000|2021-11-03 08:04:20|612.4|611.9|611.4|610.8|612.9|612|611.1|610|18609
1635926670000|2021-11-03 08:04:30|611.5|610.9|611.1|610.5|612|611.2|610|609.7|34562
1635926680000|2021-11-03 08:04:40|611.2|610.6|610.8|610.1|611.2|610.6|610.6|610|4472
1635926690000|2021-11-03 08:04:50|611.1|610.2|611.2|610.4|611.6|610.6|611.1|610.1|644
1635926700000|2021-11-03 08:05:00|611.1|610.5|610.9|610.1|611.5|611.1|610.7|610|29186
1635926710000|2021-11-03 08:05:10|610.8|610|610.5|610.1|610.9|610.2|610.4|610|7547
1635926720000|2021-11-03 08:05:20|610.4|610|609.7|609|610.4|610|609.6|609|24310
1635926730000|2021-11-03 08:05:30|609.6|608.6|609.3|608.5|609.9|609.1|608.8|608|34789
1635926740000|2021-11-03 08:05:40|609.5|608.6|609.3|608.7|609.9|609.6|609|608.5|22000
1635926750000|2021-11-03 08:05:50|609.2|608.8|609.7|609.2|609.7|609.2|608.8|608.5|4457
1635926760000|2021-11-03 08:06:00|609.9|609.3|610.9|610.4|611.1|610.6|609.9|609.3|32640
1635926770000|2021-11-03 08:06:10|611.1|610.5|612|611.4|612|611.4|610|609.9|58598
1635926780000|2021-11-03 08:06:20|612.1|611.5|612.4|611.9|613|612.6|612|611.1|19305
1635926790000|2021-11-03 08:06:30|612.6|612|611.9|611.2|612.6|612.1|611.9|611.2|10783
1635926800000|2021-11-03 08:06:40|611.8|611.1|612.1|611.5|612.6|611.8|611.6|611.1|7134
1635926810000|2021-11-03 08:06:50|612|611.1|611.4|610.6|612|611.2|611.4|610.3|4250
1635926820000|2021-11-03 08:07:00|611.3|610.5|611.8|611.2|612.2|611.4|611.1|610.5|10197
1635926830000|2021-11-03 08:07:10|611.7|610.9|611.8|611.3|611.8|611.3|611|610.9|14471
1635926840000|2021-11-03 08:07:20|611.7|611.2|611.8|611.3|611.8|611.5|611.6|610.9|6630
1635926850000|2021-11-03 08:07:30|612|611.4|611.4|611|612.4|612.2|611.4|610.9|15662
1635926860000|2021-11-03 08:07:40|611.3|610.9|610.4|610|611.3|610.9|610.4|610|4748
1635926870000|2021-11-03 08:07:50|610.5|610.1|610.3|609.6|612|611|609.4|608.6|19603
1635926880000|2021-11-03 08:08:00|610.4|609.7|609|608.2|610.4|609.8|608.9|608.1|31406
1635926890000|2021-11-03 08:08:10|608.9|608.3|609.3|608.8|609.5|609|608.8|608.3|2520
1635926900000|2021-11-03 08:08:20|609.2|608.9|610|609.4|610|609.4|609.2|608.8|2436
1635926910000|2021-11-03 08:08:30|609.9|609.3|609.2|608.7|609.9|609.4|609.2|608.7|17395
1635926920000|2021-11-03 08:08:40|609.1|608.8|610|609.4|610|609.4|608|607.9|21941
1635926930000|2021-11-03 08:08:50|610.1|609.5|610|609.5|610.1|609.8|609.8|609.4|7356
1635926940000|2021-11-03 08:09:00|610.1|609.6|609.6|609.1|610.3|610|609.3|608.4|18426
1635926950000|2021-11-03 08:09:10|609.8|609.2|609.9|609.4|609.9|609.4|609.6|609.1|1260
1635926960000|2021-11-03 08:09:20|609.8|609.5|611.4|611|611.9|611.7|609.8|609.4|37672
1635926970000|2021-11-03 08:09:30|611.5|611.1|611.1|610.6|611.6|611.1|611|610.4|6167
1635926980000|2021-11-03 08:09:40|611.2|610.7|611.8|611.1|612|611.6|611.2|610.7|3040
1635926990000|2021-11-03 08:09:50|611.9|611.2|613.1|612.3|613.6|612.8|611.9|611.2|60992
1635927000000|2021-11-03 08:10:00|613|612.4|612.8|612.3|613.7|612.8|612.7|612.3|3006
1635927010000|2021-11-03 08:10:10|612.7|612.1|612.8|612.2|613.2|612.6|612.6|612.1|11154
1635927020000|2021-11-03 08:10:20|612.7|612.1|614.4|613.7|614.5|613.7|612|611.7|41255
1635927030000|2021-11-03 08:10:30|614.3|614|613.9|613.5|614.3|614|613.1|612.8|44927
1635927040000|2021-11-03 08:10:40|614|613.4|613.9|613.3|614.4|613.8|613.7|613.3|3252
1635927050000|2021-11-03 08:10:50|613.8|613.1|613.9|613|614|613.3|613.1|612.8|9304
1635927060000|2021-11-03 08:11:00|613.8|612.9|613.1|612.7|613.8|612.9|612.5|612|21461
1635927070000|2021-11-03 08:11:10|613|612.8|613.8|613.4|614.5|613.9|613|612.8|26891
1635927080000|2021-11-03 08:11:20|613.7|613.5|614.3|613.9|614.4|614|613.2|613.1|17134
1635927090000|2021-11-03 08:11:30|614.4|614|614.6|614.1|614.9|614.4|613.6|613.4|34252
1635927100000|2021-11-03 08:11:40|614.7|614.2|614.9|614.4|615|614.6|614.6|614.2|13055
1635927110000|2021-11-03 08:11:50|615|614.5|615.3|614.9|615.7|615.1|615|614.4|43322
1635927120000|2021-11-03 08:12:00|615.5|615|615.6|615|615.7|615.4|615.4|615|12737
1635927130000|2021-11-03 08:12:10|615.5|614.7|615|614.6|615.5|615.1|614.7|614.5|27053
1635927140000|2021-11-03 08:12:20|614.9|614.5|615.4|615|615.5|615|614.7|614.5|12695
1635927150000|2021-11-03 08:12:30|615.5|615.1|615.9|615.4|616.5|615.7|614.5|614.3|85670
1635927160000|2021-11-03 08:12:40|615.8|615.2|615.5|615.1|616|615.4|615.2|614.8|8131
1635927170000|2021-11-03 08:12:50|615.4|615|614.3|614.1|615.4|615|614.3|613.9|7029
1635927180000|2021-11-03 08:13:00|614.4|614.2|614.7|614.1|614.7|614.3|614.4|614.1|1588
1635927190000|2021-11-03 08:13:10|614.6|614.2|614.9|614.4|615.2|614.7|614.3|614.1|18844
1635927200000|2021-11-03 08:13:20|614.8|614.3|614.1|613.5|614.8|614.4|614.1|613.5|21479
1635927210000|2021-11-03 08:13:30|614|613.6|613.5|613|614|613.6|612.8|612|8733
1635927220000|2021-11-03 08:13:40|613.4|613.1|613.7|613.3|613.8|613.3|613.4|613.1|985
1635927230000|2021-11-03 08:13:50|613.6|613.2|612.7|612.3|613.6|613.2|612.4|612.3|12761
1635927240000|2021-11-03 08:14:00|612.8|612.4|612.6|612|612.9|612.4|612|611.6|4648
1635927250000|2021-11-03 08:14:10|612.5|611.9|613.1|612.6|613.1|612.6|611.8|610|24276
1635927260000|2021-11-03 08:14:20|613|612.7|613.4|613.2|613.5|613.2|612|611.9|21205
1635927270000|2021-11-03 08:14:30|613.3|612.9|612.9|612.6|613.4|613.2|612.8|612.5|2048
1635927280000|2021-11-03 08:14:40|613|612.7|612.7|612.3|613.5|612.9|612.5|612.1|3439
1635927290000|2021-11-03 08:14:50|612.6|612.4|612.6|612.2|612.8|612.4|612.6|612.2|1200
1635927300000|2021-11-03 08:15:00|612.7|612.3|612.5|612|613.2|612.7|612|611.6|9259
1635927310000|2021-11-03 08:15:10|612.4|611.9|613.7|613.4|613.7|613.4|612.2|611.7|47514
1635927320000|2021-11-03 08:15:20|613.6|613.5|613.6|613.2|613.7|613.5|613.3|613|20096
1635927330000|2021-11-03 08:15:30|613.7|613.3|615.7|615.3|615.9|615.5|613.7|613.3|54184
1635927340000|2021-11-03 08:15:40|615.8|615.5|616.3|615.7|616.5|616|615.7|615.3|13068
1635927350000|2021-11-03 08:15:50|616.5|615.8|616|615.6|616.6|616.2|615.8|615.5|24819
1635927360000|2021-11-03 08:16:00|615.8|615.5|615.5|615.1|615.8|615.5|615.4|615|2838
1635927370000|2021-11-03 08:16:10|615.6|615.2|616.9|616.3|616.9|616.3|615.6|615.2|15675
1635927380000|2021-11-03 08:16:20|616.8|616.2|616.5|616.1|616.8|616.2|616.4|616|1097
1635927390000|2021-11-03 08:16:30|616.4|616|615.7|615.3|616.4|616|615.7|615.3|8529
1635927400000|2021-11-03 08:16:40|615.9|615.4|616.2|615.7|616.2|615.7|615.5|615|9396
1635927410000|2021-11-03 08:16:50|616.1|615.8|616.6|615.9|616.7|616|615.6|615.1|16387
1635927420000|2021-11-03 08:17:00|616.5|616.1|616.3|615.9|616.5|616.1|616.1|615.6|4796
1635927430000|2021-11-03 08:17:10|616.2|615.8|617.3|616.7|617.4|616.9|615.9|615.5|6647
1635927440000|2021-11-03 08:17:20|617.2|616.4|616.2|615.8|617.2|616.4|616|615.5|6489
1635927450000|2021-11-03 08:17:30|616.1|615.7|615.3|614.9|616.1|615.7|615.1|614.7|10879
1635927460000|2021-11-03 08:17:40|615.5|615|615.1|614.7|615.6|615.1|615.1|614.7|2687
1635927470000|2021-11-03 08:17:50|615|614.8|615.3|615|615.5|615.2|615|614.7|9928
1635927480000|2021-11-03 08:18:00|615.4|615.1|615.9|615.5|616.2|615.7|615.4|615|14120
1635927490000|2021-11-03 08:18:10|616|615.6|616.1|615.7|616.6|616.2|615.9|615.6|16072
1635927500000|2021-11-03 08:18:20|616.2|615.6|615.8|615.3|616.3|615.8|615.4|615|17054
1635927510000|2021-11-03 08:18:30|615.7|615.4|615.7|615.3|616|615.5|614.9|614.7|7000
1635927520000|2021-11-03 08:18:40|616|615.4|615.8|615.4|616.2|615.5|615.7|615.3|1676
1635927530000|2021-11-03 08:18:50|615.9|615.5|615.4|614.8|615.9|615.5|615|614.5|4641
1635927540000|2021-11-03 08:19:00|615.3|614.7|616.2|615.9|616.3|616.2|614.6|614.5|37324
1635927550000|2021-11-03 08:19:10|616.5|616|618.4|617.9|618.7|618.2|616.4|615.9|77721
1635927560000|2021-11-03 08:19:20|618.3|617.8|619.7|619.3|619.7|619.3|618.2|617.7|38805
1635927570000|2021-11-03 08:19:30|619.5|619.4|620.6|620.3|620.7|620.4|619.5|619.3|136361
1635927580000|2021-11-03 08:19:40|620.5|620.2|619.8|619.5|620.5|620.2|619.6|619.1|34373
1635927590000|2021-11-03 08:19:50|619.9|619.6|620.6|620.1|620.6|620.1|619.6|619.5|33720
1635927600000|2021-11-03 08:20:00|620.5|619.9|620.3|619.9|620.5|620|619.7|619.5|38006
1635927610000|2021-11-03 08:20:10|620.2|620|620.1|619.8|620.2|620|619.7|619.5|20418
1635927620000|2021-11-03 08:20:20|620|619.9|620.5|620.1|620.5|620.1|619.6|619.1|32434
1635927630000|2021-11-03 08:20:30|620.4|620.2|620.8|620.4|620.8|620.4|620.4|620.1|13921
1635927640000|2021-11-03 08:20:40|620.7|620.3|620.3|620|620.8|620.4|620.1|620|17313
1635927650000|2021-11-03 08:20:50|620.2|619.7|620|619.7|620.3|619.7|620|619.6|5836
1635927660000|2021-11-03 08:21:00|619.9|619.6|619.6|619.2|620|619.6|619.2|619.1|19148
1635927670000|2021-11-03 08:21:10|619.5|619.1|620|619.6|620|619.7|619.4|618.9|4504
1635927680000|2021-11-03 08:21:20|620.1|619.7|620.4|620|620.6|620.1|620|619.7|36643
1635927690000|2021-11-03 08:21:30|620.5|620.1|620.8|620.4|621|620.8|620.3|620.1|45005
1635927700000|2021-11-03 08:21:40|620.7|620.5|619.7|619.4|620.8|620.5|619.7|619.4|44344
1635927710000|2021-11-03 08:21:50|619.6|619.3|618.6|618.3|619.6|619.3|618.5|618.1|15965
1635927720000|2021-11-03 08:22:00|618.5|618.2|618.6|618.3|618.7|618.5|618.4|618.1|3539
1635927730000|2021-11-03 08:22:10|618.7|618.4|619.4|619.1|619.9|619.4|618.7|618.4|6685
1635927740000|2021-11-03 08:22:20|619.7|619.2|619|618.7|619.7|619.2|618.7|618.4|25520
1635927750000|2021-11-03 08:22:30|618.9|618.6|618.1|617.5|618.9|618.6|617.8|617.4|20087
1635927760000|2021-11-03 08:22:40|618|617.4|614.7|614.1|618|617.5|614.6|612.7|194271
1635927770000|2021-11-03 08:22:50|614.6|614|615.5|615.1|615.6|615.1|614|613.8|9163
1635927780000|2021-11-03 08:23:00|615.4|615|616.2|615.7|616.4|616|615|614.6|118112
1635927790000|2021-11-03 08:23:10|616.5|615.8|617.8|617.3|617.9|617.3|616.4|615.8|3932
1635927800000|2021-11-03 08:23:20|617.9|617.4|618.5|618.1|618.8|618.3|617.9|617.4|22818
1635927810000|2021-11-03 08:23:30|618.4|617.5|617.4|617|618.4|617.6|617.2|616.6|17997
1635927820000|2021-11-03 08:23:40|617.5|617.1|617|616.7|617.7|617.1|616.7|616.3|11122
1635927830000|2021-11-03 08:23:50|617.2|616.6|617.3|617|617.5|617.1|617.1|616.6|29129
1635927840000|2021-11-03 08:24:00|617.2|617.1|617.5|617.1|617.5|617.1|617.2|617|3710
1635927850000|2021-11-03 08:24:10|617.4|617|617.4|617|617.4|617.1|617.4|617|3500
1635927860000|2021-11-03 08:24:20|617.6|617.1|618|617.6|618|617.6|617.2|617|40305
1635927870000|2021-11-03 08:24:30|618.2|617.7|617.9|617.5|618.8|618.5|617.9|617.5|24159
1635927880000|2021-11-03 08:24:40|617.8|617.6|618.4|618|618.7|618|617.8|617.5|1188
1635927890000|2021-11-03 08:24:50|618.3|617.9|618.6|618.3|618.6|618.3|618.2|617.8|2662
1635927900000|2021-11-03 08:25:00|618.5|618.1|618.4|618|619|618.5|618.3|617.9|3894
1635927910000|2021-11-03 08:25:10|618.3|617.9|618.9|618.4|619|618.5|618.3|617.8|1000
1635927920000|2021-11-03 08:25:20|619.2|618.3|618.4|617.8|619.2|619.1|618.2|617.7|58138
1635927930000|2021-11-03 08:25:30|618.5|617.9|618.8|618.5|619.2|618.9|618.2|617.9|20720
1635927940000|2021-11-03 08:25:40|618.7|618.6|619.8|619.4|619.9|619.4|618.6|618.6|13772
1635927950000|2021-11-03 08:25:50|620|619.5|620.9|620.4|621|620.6|620|619.5|37855
1635927960000|2021-11-03 08:26:00|620.8|620.3|620.3|620|620.8|620.3|620.2|620|10126
1635927970000|2021-11-03 08:26:10|620.2|619.8|620.5|620.1|620.6|620.2|619.7|619.3|3668
1635927980000|2021-11-03 08:26:20|620.4|620|619.6|619.2|620.4|620|619.6|619.2|4609
1635927990000|2021-11-03 08:26:30|619.5|619|619.9|619.3|620.1|619.7|619.2|618.6|24465
1635928000000|2021-11-03 08:26:40|619.8|619.2|618.6|618.1|619.8|619.2|618.6|618|4748
1635928010000|2021-11-03 08:26:50|619.1|619|619.1|618.6|619.3|619.1|618.6|618.1|25993
1635928020000|2021-11-03 08:27:00|619|618.5|618.4|617.9|619.1|619|618.4|617.8|46101
1635928030000|2021-11-03 08:27:10|618.3|617.8|617.1|616.6|618.3|617.8|616.8|616.4|42929
1635928040000|2021-11-03 08:27:20|617|616.5|616.3|615.9|617.2|616.8|616|615.6|21592
1635928050000|2021-11-03 08:27:30|616.4|616|616.3|615.8|616.8|616.3|616.2|615.7|2457
1635928060000|2021-11-03 08:27:40|616.4|615.9|615.4|615|616.7|616.6|615.4|615|69160
1635928070000|2021-11-03 08:27:50|615.7|615.1|616.6|616.1|616.8|616.7|615.7|615.1|9590
1635928080000|2021-11-03 08:28:00|616.9|616.2|616.8|616.3|617.1|616.7|616.5|616.2|3986
1635928090000|2021-11-03 08:28:10|616.9|616.4|617|616.6|617|616.6|616.9|616.4|4304
1635928100000|2021-11-03 08:28:20|617.2|616.7|617.7|617.3|617.8|617.3|617.2|616.7|8299
1635928110000|2021-11-03 08:28:30|617.6|617.2|616.6|616.1|617.6|617.2|616.5|616.1|3486
1635928120000|2021-11-03 08:28:40|616.8|616.2|617.1|616.6|617.2|616.6|616.8|616.2|1069
1635928130000|2021-11-03 08:28:50|617|616.5|617.2|616.9|618|617.6|617|616.5|29772
1635928140000|2021-11-03 08:29:00|617.4|617|618|617.7|618|617.7|617.4|617|2220
1635928150000|2021-11-03 08:29:10|618.2|617.8|619.4|618.7|619.4|618.7|618.2|617.8|1971
1635928160000|2021-11-03 08:29:20|619.5|618.8|619.6|619.2|619.8|619.5|619.5|618.8|4809
1635928170000|2021-11-03 08:29:30|619.9|619.3|619.2|618.7|619.9|619.3|618.9|618.5|15867
1635928180000|2021-11-03 08:29:40|619|618.8|619.9|619.4|620.4|620|619|618.8|45550
1635928190000|2021-11-03 08:29:50|620|619.5|619.9|619.5|620|619.7|619.5|619.4|57378
1635928200000|2021-11-03 08:30:00|619.8|619.6|619.5|619.4|619.9|619.6|619.5|619.4|33771
1635928210000|2021-11-03 08:30:10|619.6|619.5|620.1|619.7|620.7|620.4|619.6|619.5|141987
1635928220000|2021-11-03 08:30:20|620.2|619.8|620|619.8|620.2|620|620|619.6|22621
1635928230000|2021-11-03 08:30:30|620.2|619.9|620.3|619.9|620.4|620.1|619.9|619.7|21329
1635928240000|2021-11-03 08:30:40|620.2|620|620.3|620|620.3|620.1|620.1|619.8|1735
1635928250000|2021-11-03 08:30:50|620.2|619.9|620.1|619.9|620.2|620|620.1|619.7|2406
1635928260000|2021-11-03 08:31:00|620.2|620|620.3|620|620.3|620.1|620.1|619.9|6186
1635928270000|2021-11-03 08:31:10|620|619.9|620.3|619.9|620.3|619.9|620|619.9|6264
1635928280000|2021-11-03 08:31:20|620.4|620|620.3|619.9|620.8|620.4|620.3|619.9|4883
1635928290000|2021-11-03 08:31:30|620.2|619.6|619.8|619.5|620.3|619.9|619.2|619.1|24753
1635928300000|2021-11-03 08:31:40|619.7|619.3|619.5|619.2|619.7|619.3|619.4|619.1|3947
1635928310000|2021-11-03 08:31:50|619.7|619.3|620.2|619.7|620.2|619.7|619.7|619.3|1691
1635928320000|2021-11-03 08:32:00|620.1|619.9|619.9|619.6|620.2|619.9|619.7|619.3|5436
1635928330000|2021-11-03 08:32:10|620|619.7|620.4|619.8|620.4|619.8|620|619.7|2160
1635928340000|2021-11-03 08:32:20|620.3|619.9|619.3|618.8|620.4|620|619.1|618.6|10225
1635928350000|2021-11-03 08:32:30|619.2|618.7|619.4|619|619.5|619.3|619.1|618.7|2888
1635928360000|2021-11-03 08:32:40|619.3|618.9|618.8|618.4|619.3|619|618.6|618.3|24704
1635928370000|2021-11-03 08:32:50|618.9|618.5|618.8|618.3|618.9|618.5|618.2|617.9|9763
1635928380000|2021-11-03 08:33:00|618.7|618.4|618.3|617.7|618.7|618.4|617.7|617.4|18964
1635928390000|2021-11-03 08:33:10|618.2|617.8|618.6|618.3|618.6|618.3|617.9|617.7|8033
1635928400000|2021-11-03 08:33:20|618.5|618.2|617.5|617.3|618.6|618.2|617.5|617.2|6897
1635928410000|2021-11-03 08:33:30|617.7|617.2|617.8|617.4|618|617.6|617.5|617.1|9657
1635928420000|2021-11-03 08:33:40|617.7|617.5|618|617.7|618|617.7|617.7|617.5|970
1635928430000|2021-11-03 08:33:50|618.3|617.8|617.5|617.1|618.3|617.9|617.5|617.1|10179
1635928440000|2021-11-03 08:34:00|617.4|617.2|617.7|617.4|617.7|617.4|617.3|617.1|3577
1635928450000|2021-11-03 08:34:10|617.8|617.5|618|617.6|618|617.6|617.8|617.4|801
1635928460000|2021-11-03 08:34:20|617.9|617.5|617.7|617.3|618|617.6|617.5|617.1|9104
1635928470000|2021-11-03 08:34:30|617.6|617.2|617.5|617.3|617.8|617.6|617.5|617.1|2549
1635928480000|2021-11-03 08:34:40|617.4|617.1|617.3|617|617.4|617.1|617.3|617|654
1635928490000|2021-11-03 08:34:50|617.4|617.3|617.1|616.6|617.4|617.3|616.9|616.5|17392
1635928500000|2021-11-03 08:35:00|617.3|616.7|617.8|617.3|618.2|617.6|617.1|616.7|11147
1635928510000|2021-11-03 08:35:10|617.9|617.4|617.7|617.4|617.9|617.5|617.7|617.4|50
1635928520000|2021-11-03 08:35:20|617.6|617.3|616.9|616.4|617.6|617.3|616.4|616|24856
1635928530000|2021-11-03 08:35:30|616.8|616.3|616.3|615.7|616.8|616.4|616.1|615.6|2796
1635928540000|2021-11-03 08:35:40|616.2|615.8|615.8|615.4|616.4|616|615.7|615.3|14348
1635928550000|2021-11-03 08:35:50|615.9|615.5|615.9|615.5|616|615.6|615.7|615.1|7315
1635928560000|2021-11-03 08:36:00|615.8|615.4|615.6|615.2|615.8|615.6|615.3|615|4107
1635928570000|2021-11-03 08:36:10|615.4|615.1|614.4|614.1|615.4|615.1|614.2|614|63818
1635928580000|2021-11-03 08:36:20|614.5|614.2|614.5|614.2|614.7|614.5|614.5|614|3644
1635928590000|2021-11-03 08:36:30|614.4|614.4|614.1|613.6|614.5|614.4|614.1|613.6|16101
1635928600000|2021-11-03 08:36:40|614|613.5|613.5|613.1|614|613.7|613|612.8|14259
1635928610000|2021-11-03 08:36:50|613.4|613|614.9|614.5|615|614.6|613.4|612.8|20374
1635928620000|2021-11-03 08:37:00|615|614.6|614.2|613.8|615.4|614.9|614.2|613.8|13285
1635928630000|2021-11-03 08:37:10|614.3|613.9|615|614.6|615.4|614.9|614.2|613.9|7534
1635928640000|2021-11-03 08:37:20|615.1|614.7|614.8|614.3|616|615.6|614.1|613.8|140438
1635928650000|2021-11-03 08:37:30|614.9|614.4|614.8|614.4|614.9|614.5|614.7|614.4|2600
1635928660000|2021-11-03 08:37:40|614.7|614.3|614.7|614.3|614.7|614.3|613.7|613.3|14387
1635928670000|2021-11-03 08:37:50|614.8|614.4|614.9|614.4|615|614.5|614.8|614.4|451
1635928680000|2021-11-03 08:38:00|614.8|614.3|614.3|613.7|614.8|614.3|614.1|613.6|3046
1635928690000|2021-11-03 08:38:10|614.2|614|614.5|614|614.5|614.1|614|613.7|3351
1635928700000|2021-11-03 08:38:20|613.7|613.6|614.2|613.9|614.5|613.9|613.7|613.4|11234
1635928710000|2021-11-03 08:38:30|613.5|613.4|614.3|613.9|614.3|613.9|613.5|613.3|12805
1635928720000|2021-11-03 08:38:40|614.2|614|614.5|614.1|614.5|614.2|614.1|613.9|1437
1635928730000|2021-11-03 08:38:50|614.7|614.2|614.9|614.4|615|614.5|614.7|614.2|1490
1635928740000|2021-11-03 08:39:00|614.8|614.3|614.5|614.1|614.9|614.5|614.1|614|13727
1635928750000|2021-11-03 08:39:10|614.7|614.2|614.6|614.3|615.1|614.9|614.5|614.1|17083
1635928760000|2021-11-03 08:39:20|614.5|614.2|614.5|614.2|615|614.5|614.4|614.2|3255
1635928770000|2021-11-03 08:39:30|614.6|614.5|614.9|614.6|614.9|614.6|614.6|614.5|1015
1635928780000|2021-11-03 08:39:40|615|614.7|614.1|613.9|615|614.7|614.1|613.9|87333
1635928790000|2021-11-03 08:39:50|614.2|614|614.5|614.3|615|614.3|614.2|613.9|13836
1635928800000|2021-11-03 08:40:00|614.7|614.4|614.5|614|614.9|614.5|614.4|614|2306
1635928810000|2021-11-03 08:40:10|614.4|614.1|614.5|614.1|614.5|614.3|614.3|614|4393
1635928820000|2021-11-03 08:40:20|613.8|613.7|614.4|614.1|614.5|614.1|613.8|613.7|12761
1635928830000|2021-11-03 08:40:30|614.6|614.2|614.7|614.2|614.7|614.3|614.6|614.2|625
1635928840000|2021-11-03 08:40:40|614|613.9|614.4|614.1|614.7|614.3|614|613.9|22253
1635928850000|2021-11-03 08:40:50|614.7|614.6|614.6|614.1|614.7|614.6|614.4|613.9|4700
1635928860000|2021-11-03 08:41:00|614.7|614.2|614.9|614.5|615|614.7|614.1|614|20159
1635928870000|2021-11-03 08:41:10|614.8|614.4|614.8|614.4|614.8|614.4|614.8|614.4|280
1635928880000|2021-11-03 08:41:20|614.7|614.3|614.4|613.9|614.7|614.3|614.4|613.9|975
1635928890000|2021-11-03 08:41:30|614.5|614|614.1|613.7|614.6|614.3|614.1|613.6|3521
1635928900000|2021-11-03 08:41:40|614.2|613.8|613.9|613.4|614.8|614.6|613.9|613.3|13111
1635928910000|2021-11-03 08:41:50|613.8|613.3|613.5|613.3|613.8|613.4|613.5|613.3|2594
1635928920000|2021-11-03 08:42:00|613.6|613.4|613.4|613|613.7|613.4|613.2|612.9|9009
1635928930000|2021-11-03 08:42:10|613.5|613.1|613.9|613.4|613.9|613.4|613.2|612.8|3574
1635928940000|2021-11-03 08:42:20|613.8|613.3|613.4|613|613.8|613.3|613.3|612.9|4692
1635928950000|2021-11-03 08:42:30|613.3|612.9|613.3|612.9|613.3|613.1|613.1|612.6|2254
1635928960000|2021-11-03 08:42:40|613.2|613|613.3|612.9|613.4|613|613.2|612.9|819
1635928970000|2021-11-03 08:42:50|613.4|613|612.8|612.5|613.4|613|612.6|612.4|7809
1635928980000|2021-11-03 08:43:00|612.7|612.6|612.9|612.7|612.9|612.7|612.7|612.4|5319
1635928990000|2021-11-03 08:43:10|612.8|612.6|612.7|612.2|612.8|612.6|612.6|612.2|7501
1635929000000|2021-11-03 08:43:20|612.6|612|612.2|612|612.6|612.2|612.1|612|43991
1635929010000|2021-11-03 08:43:30|612.3|612.1|612.4|612.1|612.4|612.1|612.2|612|8983
1635929020000|2021-11-03 08:43:40|612.5|612.2|612.4|612.2|612.6|612.3|612.4|612.2|7891
1635929030000|2021-11-03 08:43:50|612.5|612.3|612.9|612.5|612.9|612.5|612.5|612.3|3176
1635929040000|2021-11-03 08:44:00|612.8|612.4|612.8|612.3|612.8|612.4|612.4|612.2|1652
1635929050000|2021-11-03 08:44:10|612.7|612.2|612.6|612.3|612.7|612.3|612.6|612.2|800
1635929060000|2021-11-03 08:44:20|612.5|612|612.8|612.5|612.8|612.5|612.3|611.9|4671
1635929070000|2021-11-03 08:44:30|612.7|612.4|612.7|612.4|612.7|612.4|612.7|612.4|264
1635929080000|2021-11-03 08:44:40|612.6|612.5|612.6|612.2|612.6|612.5|612.6|612.2|1213
1635929090000|2021-11-03 08:44:50|612.5|612.1|612.5|612.2|612.5|612.2|612.4|612.1|700
1635929100000|2021-11-03 08:45:00|612.6|612.1|612.3|612|612.8|612.5|612.3|612|5318
1635929110000|2021-11-03 08:45:10|612.2||612.2||612.2||612.2||0
1635929130000|2021-11-03 08:45:30|612.1|611.8|612.8|612.5|613|612.5|612.1|611.8|4793
1635929140000|2021-11-03 08:45:40|612.9|612.6|613.4|613|613.9|613.4|612.8|612.5|16552
1635929150000|2021-11-03 08:45:50|613.5|613.1|613.8|613.4|614|613.7|613.4|613|4498
1635929160000|2021-11-03 08:46:00|613.7|613.3|614|613.5|614.2|614|613.6|613.2|9632
1635929170000|2021-11-03 08:46:10|614.1|613.6|614.2|613.9|614.2|613.9|614|613.6|1308
1635929180000|2021-11-03 08:46:20|614.4|614|614.5|614.3|614.8|614.5|614.4|614|3065
1635929190000|2021-11-03 08:46:30|614.6|614.2|614.8|614.5|614.8|614.5|614|613.5|13855
1635929200000|2021-11-03 08:46:40|614.9|614.3|614.6|614.1|615.3|614.9|614.6|614.1|7071
1635929210000|2021-11-03 08:46:50|614.5|614.2|614.5|614.2|614.5|614.2|614.2|614|3502
1635929220000|2021-11-03 08:47:00|614.6|614.3|614.7|614.3|614.9|614.7|614.5|614.1|2540
1635929230000|2021-11-03 08:47:10|614.8|614.5|614.9|614.5|614.9|614.5|614.5|614.2|751
1635929240000|2021-11-03 08:47:20|615|614.6|614.9|614.6|615|614.7|614.8|614.6|2810
1635929250000|2021-11-03 08:47:30|615|614.7|614.7|614.3|615|614.7|614.4|614.3|7544
1635929260000|2021-11-03 08:47:40|614.8|614.4|614.9|614.7|615|614.7|614.8|614.4|1676
1635929270000|2021-11-03 08:47:50|615|614.8|614.7|614.3|615.1|614.9|614.4|614.3|26409
1635929280000|2021-11-03 08:48:00|614.3|614.2|614.4|614.2|614.7|614.2|614.1|613.7|13380
1635929290000|2021-11-03 08:48:10|614.5|614.3|614.4|614.2|614.5|614.3|614.4|614.2|1049
1635929300000|2021-11-03 08:48:20|614.9|614.3|614.7|614.3|614.9|614.4|614.7|614.1|4705
1635929310000|2021-11-03 08:48:30|614.6|614.2|614.7|614.3|614.7|614.3|614.4|614|1569
1635929320000|2021-11-03 08:48:40|614.8|614.4|614.8|614.5|614.8|614.7|614.7|614.2|4160
1635929330000|2021-11-03 08:48:50||614.6||614.6||614.6||614.5|456
1635929340000|2021-11-03 08:49:00|614.5|614.5|613.9|613.5|614.5|614.5|613.8|613.5|4742
1635929350000|2021-11-03 08:49:10|613.8|613.6|613.8|613.5|613.9|613.6|613.8|613.5|2139
1635929360000|2021-11-03 08:49:20|613.9|613.6|613.5|613.2|614.1|613.6|613.5|613.2|3483
1635929370000|2021-11-03 08:49:30|613.6|613.3|613.6|613.2|613.6|613.3|613.5|613.1|1075
1635929380000|2021-11-03 08:49:40|613.5|613|613.4|613|613.5|613.3|613.3|612.9|3614
1635929390000|2021-11-03 08:49:50|613.5|613.1|613.4|613|613.5|613.1|613.4|613|332
1635929400000|2021-11-03 08:50:00|613.2|612.8|613.5|613.1|614.1|613.5|612.9|612.5|16623
1635929410000|2021-11-03 08:50:10|613.4|612.9|612.8|612.6|613.4|612.9|612.8|612.6|3354
1635929420000|2021-11-03 08:50:20|612.9|612.7|613|612.6|613.1|612.9|612.9|612.6|1956
1635929430000|2021-11-03 08:50:30|612.9|612.7|613|612.7|613|612.7|612.9|612.5|629
1635929440000|2021-11-03 08:50:40|612.9|612.8|613|612.6|613|612.8|612.9|612.6|644
1635929450000|2021-11-03 08:50:50|612.9|612.7|613.1|612.8|613.2|612.8|612.9|612.7|2900
1635929460000|2021-11-03 08:51:00|613|612.7|613|612.7|613.1|612.8|612.9|612.6|1217
1635929470000|2021-11-03 08:51:10||612.8||612.7||612.8||612.7|300
1635929480000|2021-11-03 08:51:20|612.9||612.9||612.9||612.9||0
1635929490000|2021-11-03 08:51:30|613|612.8|613.1|612.8|613.1|612.9|612.8|612.6|3591
1635929500000|2021-11-03 08:51:40|613|612.1|612.6|612.3|613|612.4|612.4|612.1|11936
1635929510000|2021-11-03 08:51:50|612.5|612.2|612.5|612.2|612.5|612.2|612.5|612.2|1220
1635929520000|2021-11-03 08:52:00|612.4|612.1|612.5|612.2|612.5|612.2|612.4|612.1|2191
1635929530000|2021-11-03 08:52:10|612.6|612.1|612.7|612.4|612.7|612.5|612.6|612.1|2393
1635929540000|2021-11-03 08:52:20|612.6|612.5|613.5|613|613.5|613|612.6|612.3|3988
1635929550000|2021-11-03 08:52:30|613.6|613.1|613.8|613.4|614.7|614.6|613.6|613.1|24587
1635929560000|2021-11-03 08:52:40|613.9|613.5|614.1|613.6|614.1|613.9|613.9|613.5|9612
1635929570000|2021-11-03 08:52:50|614|613.5|613.8|613.5|614|613.5|613.7|613.4|149
1635929580000|2021-11-03 08:53:00|613.7|613.4|614.4|613.9|614.6|614.1|613.6|613.4|6658
1635929590000|2021-11-03 08:53:10|614.3|613.8|614.2|613.9|614.3|613.9|614.1|613.7|1647
1635929600000|2021-11-03 08:53:20|614.1|613.7|614.1|613.9|614.2|614|614.1|613.6|3529
1635929610000|2021-11-03 08:53:30|614|613.7|614|613.7|614|613.8|613.8|613.4|2481
1635929620000|2021-11-03 08:53:40|615|613.8|614.7|614.2|615|614.5|614.5|613.8|15899
1635929630000|2021-11-03 08:53:50|614.6|614.3|614|613.7|614.6|614.3|613.9|613.7|3152
1635929640000|2021-11-03 08:54:00|613.9|613.6|613.2|612.9|613.9|613.6|613.1|612.8|5867
1635929650000|2021-11-03 08:54:10|613.1|612.8|613.9|613.5|614.4|613.7|613|612.8|21758
1635929660000|2021-11-03 08:54:20|614|613.6|613.5|613.3|614.1|613.7|613.5|613.1|1974
1635929670000|2021-11-03 08:54:30|614.3|613.4|614.7|614.3|615|614.5|614.1|613.4|19399
1635929680000|2021-11-03 08:54:40|614.6|614.2|613.2|612.8|614.6|614.2|613|612.8|65391
1635929690000|2021-11-03 08:54:50|613|612.9|612.7|612.4|613|612.9|612.6|612.4|2920
1635929700000|2021-11-03 08:55:00|612.6|612.3|612.7|612.3|612.8|612.5|612.6|612.2|5211
1635929710000|2021-11-03 08:55:10|612.8|612.4|612.8|612.6|612.8|612.6|612.7|612.4|300
1635929720000|2021-11-03 08:55:20|612.9|612.7|614|613.4|614.1|613.4|612.8|612.6|2340
1635929730000|2021-11-03 08:55:30|613.9|613.5|613.8|613.5|614|613.7|613.8|613.5|2059
1635929740000|2021-11-03 08:55:40|613.7|613.6|613.8|613.4|614.1|613.8|613.7|613.4|1743
1635929750000|2021-11-03 08:55:50|613.9|613.6|614.8|614.2|614.9|614.3|613.9|613.6|1803
1635929760000|2021-11-03 08:56:00|614.7|614.1|614.4|614|615.1|615|614.4|613.9|27101
1635929770000|2021-11-03 08:56:10|614.6|614.1|614.8|614.3|614.8|614.3|613.9|613.6|6725
1635929780000|2021-11-03 08:56:20|614.7|614.2|614.3|613.9|614.7|614.2|614|613.6|29555
1635929790000|2021-11-03 08:56:30|614.2|613.7|614.8|614.3|614.8|614.3|614|613.6|29613
1635929800000|2021-11-03 08:56:40|614.9|614.4|614.9|614.5|615|614.6|614.8|614.4|3478
1635929810000|2021-11-03 08:56:50|615|614.6|614.9|614.4|615|614.6|614.7|614.3|4839
1635929820000|2021-11-03 08:57:00|614.8|614.3|614.9|614.6|614.9|614.7|614.4|614.3|12495
1635929830000|2021-11-03 08:57:10|615|614.7|615.1|614.9|615.2|615|615|614.7|14323
1635929840000|2021-11-03 08:57:20|615.2|615|615.2|615|615.5|615.3|615.2|615|8198
1635929850000|2021-11-03 08:57:30|615.3|615.1|615|614.6|615.3|615.1|614.8|614.4|2880
1635929860000|2021-11-03 08:57:40|614.8|614.7|615|614.8|615|614.8|614.7|614.3|14794
1635929870000|2021-11-03 08:57:50|615.1|614.9|615.3|615|615.3|615|615|614.8|6415
1635929880000|2021-11-03 08:58:00|615.2|615.1|615.3|615|615.5|615.1|615.1|614.9|14459
1635929890000|2021-11-03 08:58:10|615.2|614.9|615.3|615|615.3|615.2|615.2|614.9|849
1635929900000|2021-11-03 08:58:20|615.2|614.9|615.3|615.1|615.3|615.1|615.2|614.8|710
1635929910000|2021-11-03 08:58:30|615.4|615.2|615.9|615.7|616|615.8|615.4|615.2|8119
1635929920000|2021-11-03 08:58:40|616.2|615.8|616.2|615.7|616.4|616.1|616.1|615.7|4800
1635929930000|2021-11-03 08:58:50|616.3|616|615.7|615.4|616.3|616|615.7|615.4|686
1635929940000|2021-11-03 08:59:00|615.6|615.3|615.9|615.6|615.9|615.6|615.5|615.3|3067
1635929950000|2021-11-03 08:59:10|615.8|615.7|615.8|615.5|615.9|615.7|615.6|615.3|2045
1635929960000|2021-11-03 08:59:20|615.5|615.4|615.3|614.9|615.8|615.5|615|614.5|8813
1635929970000|2021-11-03 08:59:30|615.4|615|615.5|615.1|615.6|615.2|615.4|615|7002
1635929980000|2021-11-03 08:59:40|615.4|614.9|614.9|614.6|615.4|615.1|614.8|614.3|2799
1635929990000|2021-11-03 08:59:50|615|614.7|614.6|614.3|615|614.8|614.6|614.2|10072
1635930000000|2021-11-03 09:00:00|614.7|614.4|614.8|614.4|615|614.7|614|613.9|36959
1635930010000|2021-11-03 09:00:10|614.7|614.3|614.7|614.3|614.7|614.4|614.4|614|5132
1635930020000|2021-11-03 09:00:20|614.8|614.4|615.3|615|615.5|615.1|614.8|614.4|7736
1635930030000|2021-11-03 09:00:30|615.2|615.1|615.7|615.2|615.9|615.6|615.2|615|7269
1635930040000|2021-11-03 09:00:40|615.6|615.3|615.6|615.2|615.6|615.3|615.5|615.2|1628
1635930050000|2021-11-03 09:00:50|615.8|615.3|616.3|615.6|617|616.9|615.8|615.3|64128
1635930060000|2021-11-03 09:01:00|616.2|615.9|616.1|615.7|616.2|615.9|616.1|615.6|312
1635930080000|2021-11-03 09:01:20|616|615.5|616.9|616.5|616.9|616.5|615.9|615.5|13017
1635930090000|2021-11-03 09:01:30|616.8|616.6|616.8|616.5|616.8|616.6|616.7|616.5|3941
1635930100000|2021-11-03 09:01:40|616.7|616.6|616.5|616.2|616.7|616.6|616.2|615.9|7088
1635930110000|2021-11-03 09:01:50|616.4|616.3|617.4|617|617.4|617|616.4|616.2|17409
1635930120000|2021-11-03 09:02:00|617.3|617.1|616.4|616.1|617.3|617.1|616.4|616|21667
1635930130000|2021-11-03 09:02:10|616.3|616|616.9|616.5|616.9|616.5|616.2|615.9|6894
1635930140000|2021-11-03 09:02:20|617|616.6|617.3|616.8|617.6|617.1|617|616.5|2349
1635930150000|2021-11-03 09:02:30|617|616.7|616.9|616.6|617|616.7|616.7|616.4|2399
1635930160000|2021-11-03 09:02:40|617|616.5|617|616.7|617.4|617|617|616.5|11433
1635930170000|2021-11-03 09:02:50|616.9|616.8|616.7|616.4|616.9|616.8|616.7|616.2|3582
1635930180000|2021-11-03 09:03:00|616.6|616.3|616.6|616.3|616.6|616.4|616.5|616.3|3599
1635930190000|2021-11-03 09:03:10|616.5||616.6||616.6||616.5||400
1635930200000|2021-11-03 09:03:20|616.5|616.4|616.7|616.3|616.7|616.6|616.4|616|11903
1635930210000|2021-11-03 09:03:30|616.9|616.4|616.9|616.5|617|616.8|616.9|616.4|7627
1635930220000|2021-11-03 09:03:40|616|615.9|616.7|616.3|616.9|616.4|616|615.9|30049
1635930230000|2021-11-03 09:03:50|616.9|616.5|617.3|616.8|617.3|616.8|616.5|616.2|72523
1635930240000|2021-11-03 09:04:00|617.2|616.9|616.8|616.7|617.2|616.9|616.8|616.7|3036
1635930250000|2021-11-03 09:04:10|616.9|616.8|616.8|616.6|617.1|616.9|616.8|616.6|8233
1635930260000|2021-11-03 09:04:20|616.7|616.5|616.6|616.2|616.7|616.5|616.4|615.9|4429
1635930270000|2021-11-03 09:04:30|616.7|616.3|616.7|616.2|617|616.5|616.5|616.1|2585
1635930300000|2021-11-03 09:05:00|616.8|616.3|617.2|616.9|617.4|616.9|616.8|616.3|5640
1635930310000|2021-11-03 09:05:10|617.1|616.8|617|616.7|617.5|617|616.6|616.3|15072
1635930320000|2021-11-03 09:05:20|616.6|616.5|617.2|616.8|617.2|616.9|616.6|616.3|15096
1635930330000|2021-11-03 09:05:30||616.9||616.9||616.9||616.9|0
1635930340000|2021-11-03 09:05:40|617.1|616.8|617.2|616.9|617.9|617.3|616.9|616.6|18784
1635930350000|2021-11-03 09:05:50|617.1|617|617.2|617|617.4|617.2|617.1|616.9|1112
1635930360000|2021-11-03 09:06:00|617.3|617.1|617.4|617.1|617.8|617.3|616.5|616.4|27360
1635930370000|2021-11-03 09:06:10|617.3|617.2|617.9|617.6|618|617.6|617.3|617.1|4441
1635930380000|2021-11-03 09:06:20|618|617.7|618.1|617.7|618.1|617.8|618|617.7|7155
1635930390000|2021-11-03 09:06:30|618|617|618|617.6|618|617.6|617.4|617|31233
1635930400000|2021-11-03 09:06:40|618.3|617.7|618.8|618.5|619|618.7|618|617.6|29873
1635930410000|2021-11-03 09:06:50|618.9|618.6|619.2|618.9|619.7|619.2|618.8|618.5|21799
1635930420000|2021-11-03 09:07:00|619.1|618.8|618.9|618.5|619.2|618.8|618.8|618.5|6658
1635930430000|2021-11-03 09:07:10|618.8|618.4|619.3|618.9|619.4|619|618.5|618.2|19093
1635930440000|2021-11-03 09:07:20|619.4|619|619.7|619.3|619.8|619.3|619.1|618.9|9716
1635930450000|2021-11-03 09:07:30|619|618.9|619.7|619.5|619.8|619.6|619|618.9|11260
1635930460000|2021-11-03 09:07:40|619.8|619.3|619.7|619.4|619.9|619.5|619.6|619.3|5797
1635930470000|2021-11-03 09:07:50|619.9|619.5|619.7|619.4|619.9|619.6|619.7|619.4|1609
1635930480000|2021-11-03 09:08:00|619.6|619.3|619.4|619.2|619.6|619.4|618.9|618.2|18791
1635930490000|2021-11-03 09:08:10|619.5|619.3|619.6|619.3|619.6|619.4|619.5|619.2|6435
1635930500000|2021-11-03 09:08:20|619.7|619.4|619.8|619.6|619.8|619.6|619.7|619.4|8510
1635930510000|2021-11-03 09:08:30|619.9|619.7|620.2|619.7|620.5|620|619.9|619.7|162779
1635930520000|2021-11-03 09:08:40|620.1|619.8|620.9|620.7|621|620.8|620|619.8|39155
1635930530000|2021-11-03 09:08:50|621|620.8|620.3|620.2|621|620.8|620.3|620.2|54374
1635930540000|2021-11-03 09:09:00|620.4|620.3|620.7|620.3|620.9|620.5|620.4|620.3|24394
1635930550000|2021-11-03 09:09:10|620.3|620.2|620.9|620.5|621|620.6|620.3|620|48868
1635930560000|2021-11-03 09:09:20|621|620.6|620.7|620.2|621|620.7|620.2|620|29994
1635930570000|2021-11-03 09:09:30|620.8|620.3|620.7|620.3|620.9|620.5|620.3|620.3|17500
1635930580000|2021-11-03 09:09:40|620.6|620.2|620.5|620.2|620.6|620.2|620.5|620.2|300
1635930590000|2021-11-03 09:09:50|620.4|620.3|621.3|620.9|621.6|621.1|620.4|620.3|130771
1635930600000|2021-11-03 09:10:00|621.2|620.8|621.1|620.8|621.5|621.1|621.1|620.8|9502
1635930610000|2021-11-03 09:10:10|621.4|620.9|621.3|620.9|621.6|621.2|621.3|620.8|11802
1635930620000|2021-11-03 09:10:20|621.1|621|620.9|620.5|621.5|621.1|620.9|620.5|25037
1635930630000|2021-11-03 09:10:30|||||||||150
1635930640000|2021-11-03 09:10:40|620.8|620.3|620.7|620.3|620.8|620.3|620.1|619.5|7056
1635930650000|2021-11-03 09:10:50|620.8|620.2|620.8|620.4|621.1|620.7|620.8|620.2|1301
1635930660000|2021-11-03 09:11:00|621|620.3|621.7|621.4|621.8|621.5|621|620.3|15803
1635930670000|2021-11-03 09:11:10|621.6|621.3|621.5|621.2|621.6|621.3|621.4|621.1|1522
1635930680000|2021-11-03 09:11:20|621.6|621.1|621.6|621.3|621.8|621.5|621.6|621.1|2634
1635930690000|2021-11-03 09:11:30|621.2|621.2|621.6|621.3|621.6|621.4|621.2|621|18367
1635930700000|2021-11-03 09:11:40|621.7|621.4|622.4|622.1|622.4|622.1|621.7|621.4|85710
1635930710000|2021-11-03 09:11:50|622.7|622.2|622.7|622.2|623|622.4|622.5|622.1|24768
1635930720000|2021-11-03 09:12:00|623|622.3|623.1|622.8|623.4|622.9|622.4|622.2|53827
1635930730000|2021-11-03 09:12:10|622.7|622.6|622.8|622.5|623|622.7|622.7|622.5|21058
1635930740000|2021-11-03 09:12:20|623|622.6|623.3|622.9|623.4|622.9|622.9|622.5|10897
1635930750000|2021-11-03 09:12:30|623.4|623|623.3|623|623.4|623.3|623.3|623|2500
1635930760000|2021-11-03 09:12:40|622.9|622.8|623.7|623.3|624|623.6|622.9|622.7|37941
1635930770000|2021-11-03 09:12:50|623.6|623.2|622.6|622.2|623.6|623.2|622.4|622|23318
1635930780000|2021-11-03 09:13:00|622.5|622.3|622.9|622.4|623.6|622.8|622.4|622.2|17875
1635930790000|2021-11-03 09:13:10|622.7|622.3|621.8|621.3|622.7|622.3|621.8|621.3|2570
1635930800000|2021-11-03 09:13:20|621.9|621.5|621.3|620.8|622|621.5|621.3|620.8|3486
1635930810000|2021-11-03 09:13:30|621.4|620.9|621.1|620.8|621.7|621.4|620.8|620.4|7744
1635930820000|2021-11-03 09:13:40|621|620.7|622|621.6|622|621.6|621|620.7|51689
1635930830000|2021-11-03 09:13:50|622.1|621.7|622.3|622|623.1|622.4|622.1|621.7|34417
1635930840000|2021-11-03 09:14:00|622.6|622.1|622.7|622.3|622.8|622.6|622.3|622|22556
1635930850000|2021-11-03 09:14:10|622.6|622.2|622.1|621.7|622.6|622.2|622|621.5|2500
1635930860000|2021-11-03 09:14:20|622|621.6|621.6|621.2|622|621.6|621.6|621.1|1568
1635930870000|2021-11-03 09:14:30|621.7|621.3|621.4|621.1|621.8|621.4|621.3|621.1|680
1635930880000|2021-11-03 09:14:40|621.5|621.2|620.7|620.4|621.6|621.2|620.6|620.4|8632
1635930890000|2021-11-03 09:14:50|620.8|620.5|620.9|620.6|620.9|620.7|620.8|620.5|1292
1635930900000|2021-11-03 09:15:00|620.8|620.7|620.9|620.6|620.9|620.7|620.7|620.4|1336
1635930910000|2021-11-03 09:15:10|621.2|620.7|621.8|621.2|622.1|621.6|621.2|620.7|8034
1635930920000|2021-11-03 09:15:20|621.7|621.1|620.8|620.5|621.7|621.1|620.8|620.4|3346
1635930930000|2021-11-03 09:15:30|620.7|620.4|621.5|621|621.8|621.1|620.7|620.4|11749
1635930940000|2021-11-03 09:15:40|621.4|620.8|620.9|620.4|621.4|620.8|620.9|620.3|586
1635930950000|2021-11-03 09:15:50|620.8|620.3|620|619.7|620.8|620.3|620|619.4|6226
1635930960000|2021-11-03 09:16:00|620.1|619.6|620.5|620|620.5|620.2|620|619.6|10405
1635930970000|2021-11-03 09:16:10|620.4|619.9|620.1|619.8|620.4|619.9|619.9|619.3|5160
1635930980000|2021-11-03 09:16:20|620.5|619.9|621.2|620.6|621.3|621.1|620.5|619.8|14897
1635930990000|2021-11-03 09:16:30|621.5|620.7|621.3|620.9|622|621.6|621.1|620.7|13334
1635931000000|2021-11-03 09:16:40|621.2|620.8|620.1|619.8|621.2|620.8|619.9|619.4|6977
1635931010000|2021-11-03 09:16:50|620|619.7|619.6|619.2|620|619.7|619.6|619|11761
1635931020000|2021-11-03 09:17:00|619.5|619.3|620|619.5|620|619.5|619.4|619.2|6245
1635931030000|2021-11-03 09:17:10|619.7|619.6|619.3|618.9|620|619.6|618.9|618.7|13939
1635931040000|2021-11-03 09:17:20|619.5|619|619.7|619.2|619.9|619.2|619.1|618.7|6645
1635931050000|2021-11-03 09:17:30|619.5|619.1|619.3|618.9|619.5|619.1|619|618.8|1527
1635931060000|2021-11-03 09:17:40|619.4|619|620.7|620.2|620.9|620.2|619.4|619|15128
1635931070000|2021-11-03 09:17:50|620.6|620.3|623|622.2|623|622.9|620.4|620|24729
1635931080000|2021-11-03 09:18:00|622.9|622.3|621.7|621.3|622.9|622.4|621.6|620.9|12530
1635931090000|2021-11-03 09:18:10|621.6|621.2|621.4|621|622.2|621.4|621.2|620.9|19240
1635931100000|2021-11-03 09:18:20|621.3|621.2|620.9|620.3|621.4|621.2|620.8|620.3|12239
1635931110000|2021-11-03 09:18:30|620.4|620.2|620.4|620|621.1|620.4|620.3|620|16385
1635931120000|2021-11-03 09:18:40|620.6|620.1|619.7|619.3|620.6|620.1|619.5|618.7|23998
1635931130000|2021-11-03 09:18:50|620.3|619.4|620.5|620|621.8|620.7|620.3|619.4|17209
1635931140000|2021-11-03 09:19:00|620.4|619.8|621.4|620.5|621.8|620.6|620.2|619.8|22481
1635931150000|2021-11-03 09:19:10|621.3|620.6|621.1|620.6|621.3|620.8|620.9|620.6|2041
1635931160000|2021-11-03 09:19:20|621|620.7|621.1|620.9|622.2|621.3|620.8|620.6|25817
1635931170000|2021-11-03 09:19:30|621.2|620.8|620.9|620.6|621.5|621.1|620.9|620.6|10874
1635931180000|2021-11-03 09:19:40|621.1|620.7|621.5|621|621.5|621|621.1|620.7|1357
1635931190000|2021-11-03 09:19:50|621.2|620.9|621.2|620.8|621.5|621.2|621|620.6|6057
1635931200000|2021-11-03 09:20:00|621.5|620.9|621.5|621.3|621.5|621.3|621.3|620.8|6193
1635931210000|2021-11-03 09:20:10|621.4|621.2|622.1|621.8|622.1|621.8|621.4|621.2|5146
1635931220000|2021-11-03 09:20:20|622|621.7|621.6|621.2|622|621.7|621|620.9|9808
1635931230000|2021-11-03 09:20:30|621.5|621.1|622.1|621.6|622.2|621.7|621.5|621.1|3493
1635931240000|2021-11-03 09:20:40|621.8||621.7||621.8||621.7||1605
1635931250000|2021-11-03 09:20:50|621.8|621.7|622.1|621.7|622.1|621.8|621.8|621.6|6245
1635931260000|2021-11-03 09:21:00|622||622||622||622||0
1635931270000|2021-11-03 09:21:10|621.9|621.6|622.4|622|622.6|622.2|621.8|621.6|12168
1635931280000|2021-11-03 09:21:20|622.3|622.1|622.5|622.2|622.5|622.3|622.2|622.1|1531
1635931290000|2021-11-03 09:21:30|622.7|622.3|622.9|622.4|623|622.5|622.5|622.2|4316
1635931300000|2021-11-03 09:21:40|622.8|622.5|623.9|623.4|624|623.6|622.8|622.5|28415
1635931310000|2021-11-03 09:21:50|623.8|623.5|624.5|624|624.9|624.2|623.5|623.4|103541
1635931320000|2021-11-03 09:22:00|624.3|623.9|624.6|624.4|624.8|624.4|624|623.9|21779
1635931330000|2021-11-03 09:22:10|624.8|624.3|623.7|623.3|624.8|624.3|623.7|623.3|7341
1635931340000|2021-11-03 09:22:20|623.4|622.8|622.4|622|623.4|622.9|622|621.7|35054
1635931350000|2021-11-03 09:22:30|622.3|622.1|622.6|622.2|622.6|622.2|622.3|622.1|2740
1635931360000|2021-11-03 09:22:40|622.5|622.1|622.6|622.1|622.6|622.1|622.5|622|400
1635931370000|2021-11-03 09:22:50||622.2||622.2||622.2||622.2|0
1635931380000|2021-11-03 09:23:00|622.5|622.1|622.6|622.3|622.9|622.4|622.4|622.1|3216
1635931390000|2021-11-03 09:23:10|622.9|622.4|622.9|622.3|623.1|622.6|622.9|622.3|1689
1635931400000|2021-11-03 09:23:20|622.8|622.4|623.4|623|623.8|623.2|622.7|622.4|13437
1635931410000|2021-11-03 09:23:30||623.1||623.1||623.2||623.1|570
1635931420000|2021-11-03 09:23:40|623.3|622.9|623|622.7|623.3|622.9|623|622.7|8012
1635931430000|2021-11-03 09:23:50|622.7|622.6|623.2|622.7|623.2|622.9|622.7|622.3|6952
1635931440000|2021-11-03 09:24:00|623.6|622.8|624.4|623.9|624.9|624.6|623.6|622.8|41170
1635931450000|2021-11-03 09:24:10|624.3|623.8|624.1|624|624.3|624|623.9|623.6|9140
1635931460000|2021-11-03 09:24:20|624.3|624.1|624.8|624.3|624.8|624.3|624.2|624|2795
1635931470000|2021-11-03 09:24:30|624.7|624.2|625.2|624.8|625.9|625.5|624.6|624.2|105722
1635931480000|2021-11-03 09:24:40|625.1|624.7|624.7|624.3|625.2|624.7|624.6|624.3|3192
1635931490000|2021-11-03 09:24:50|624.8|624.4|625|624.7|625.3|624.9|624.8|624.4|6013
1635931500000|2021-11-03 09:25:00|624.9|624.6|624.9|624.3|625.1|624.6|624.5|624|8192
1635931510000|2021-11-03 09:25:10|625.1|624.4|625.2|624.7|625.3|624.8|624.6|624.3|16800
1635931520000|2021-11-03 09:25:20|625.1|625|625.1|625|625.1|625|625|624.7|3706
1635931530000|2021-11-03 09:25:30|625.2|625.1|624.9|624.6|625.3|625.1|624.9|624.6|33956
1635931540000|2021-11-03 09:25:40|624.8|624.4|625.3|625|625.3|625|624.8|624.4|2714
1635931550000|2021-11-03 09:25:50|625.4|625.1|625.3|625|625.9|625.3|625|624.8|64148
1635931560000|2021-11-03 09:26:00|625.2|625.1|625.3|625|625.4|625.1|625.2|625|1393
1635931570000|2021-11-03 09:26:10|625.2|625.1|625.3|625|625.3|625.1|625.2|625|3586
1635931580000|2021-11-03 09:26:20|625.2|625.1|625.2|624.8|625.3|625.1|625|624.3|5396
1635931590000|2021-11-03 09:26:30|625|624.9|625.3|624.8|625.3|625|625|624.8|9939
1635931600000|2021-11-03 09:26:40|625.2|624.9|625.3|624.9|625.3|625|625.2|624.8|280
1635931610000|2021-11-03 09:26:50|625.2|624.8|624.8|624.5|625.4|625|624.8|624.5|5660
1635931620000|2021-11-03 09:27:00|625|624.6|625.1|624.6|625.1|624.7|624.8|624.5|9008
1635931630000|2021-11-03 09:27:10|625.3|625|625.1|624.8|625.3|625|625.1|624.6|2291
1635931640000|2021-11-03 09:27:20||625||624.8||625||624.8|200
1635931650000|2021-11-03 09:27:30|625|624.7|625.2|624.8|625.3|624.9|624.6|624.4|11631
1635931660000|2021-11-03 09:27:40|625.1|624.9|625.2|624.8|625.2|625|625.1|624.7|300
1635931670000|2021-11-03 09:27:50|625.1|624.7|624.7|624.5|625.1|624.7|624.6|624.5|731
1635931680000|2021-11-03 09:28:00|624.5|624.4|625.4|625.2|625.6|625.2|624.5|624.3|13181
1635931690000|2021-11-03 09:28:10|625.6|625.3|625.1|624.6|625.6|625.3|625.1|624.6|7931
1635931700000|2021-11-03 09:28:20|625|624.7|624.9|624.4|625.1|624.8|624.9|624.4|3016
1635931710000|2021-11-03 09:28:30|624.5|624.3|624.5|624.3|624.5|624.4|624.5|624.3|4230
1635931720000|2021-11-03 09:28:40|624.4|624.1|623.8|623.4|624.4|624.1|623.8|623.4|15078
1635931730000|2021-11-03 09:28:50|623.7|623.3|622.7|622.3|623.8|623.4|622.7|622.3|4883
1635931740000|2021-11-03 09:29:00|622.6|622.2|623.1|622.8|623.1|622.8|622.5|622.2|1667
1635931750000|2021-11-03 09:29:10|623|622.9|624.3|623.9|624.3|623.9|623|622.9|5823
1635931760000|2021-11-03 09:29:20|624.2|623.7|623.8|623.4|624.2|623.7|623.6|623.3|18017
1635931770000|2021-11-03 09:29:30|623.7|623.5|623.6|623.2|623.8|623.5|623.5|623|5185
1635931780000|2021-11-03 09:29:40||623.3||623.3||623.3||623.3|250
1635931790000|2021-11-03 09:29:50|623.5|623.2|623.3|622.6|623.5|623.2|623.3|622.6|3058
1635931800000|2021-11-03 09:30:00|623.2|623|623.5|623.3|623.5|623.3|623.2|622.8|6792
1635931810000|2021-11-03 09:30:10|623.8|623.4|623.6|623.2|623.8|623.4|623.5|623.2|1955
1635931820000|2021-11-03 09:30:20|623.7|623.3|623.4|623|623.7|623.3|623.4|623|4881
1635931830000|2021-11-03 09:30:30|623.3|622.8|623.2|622.7|623.3|623.1|623|622.6|4816
1635931840000|2021-11-03 09:30:40|623|622.8|622.9|622.5|623.2|622.8|622.7|622.5|1506
1635931850000|2021-11-03 09:30:50|623.1|622.6|623|622.5|623.1|622.6|622.7|622.5|1797
1635931860000|2021-11-03 09:31:00|623.1|622.6|623|622.6|623.1|622.7|622.8|622.5|2150
1635931870000|2021-11-03 09:31:10|622.9|622.7|623.6|623.1|623.7|623.2|622.7|622.5|6379
1635931880000|2021-11-03 09:31:20|623.5|622.9|623.6|622.9|623.6|623|623.1|622.7|3847
1635931890000|2021-11-03 09:31:30|623.5|622.7|622.9|622.5|623.5|622.7|622.9|622.5|779
1635931900000|2021-11-03 09:31:40|622.8|622.6|622.9|622.6|622.9|622.6|622.7|622.5|4620
1635931910000|2021-11-03 09:31:50|622.8|622.5|622.8|622.5|622.9|622.6|622.7|622.5|450
1635931920000|2021-11-03 09:32:00|623|622.6|624.1|623.6|624.3|623.8|623|622.6|10094
1635931930000|2021-11-03 09:32:10|624.2|623.7|624.2|623.9|624.3|623.9|624|623.5|3197
1635931940000|2021-11-03 09:32:20|624.1|623.8|623.8|623.5|624.2|623.8|623.7|623.3|3659
1635931950000|2021-11-03 09:32:30|623.9|623.4|624|623.8|624.1|623.9|623.8|623.4|7315
1635931960000|2021-11-03 09:32:40|624.1|623.9|624.1|623.8|624.1|623.9|624|623.6|3207
1635931970000|2021-11-03 09:32:50|624|623.9|624|623.7|624.1|623.9|624|623.7|2448
1635931980000|2021-11-03 09:33:00|623.9|623.6|623.9|623.6|623.9|623.6|623.9|623.6|802
1635931990000|2021-11-03 09:33:10|623.8|623.5|623.8|623.5|623.9|623.6|623.7|623.4|1876
1635932000000|2021-11-03 09:33:20|623.9|623.6|624|623.6|624|623.6|623.9|623.6|1260
1635932010000|2021-11-03 09:33:30|624.1|624|624.3|623.9|624.3|624|624|623.6|1348
1635932020000|2021-11-03 09:33:40|624.2|624|624.3|624|624.3|624|624.2|623.9|1144
1635932030000|2021-11-03 09:33:50|624.2|623.9|623.3|623.1|624.2|623.9|623.2|622.9|18932
1635932040000|2021-11-03 09:34:00||623||623||623.1||623|0
1635932050000|2021-11-03 09:34:10|623.2|622.9|623.3|623|623.3|623|623.2|622.9|2361
1635932060000|2021-11-03 09:34:20|623.5|623.1|623.9|623.5|623.9|623.5|623.5|623.1|3508
1635932070000|2021-11-03 09:34:30|624|623.2|623.6|623.1|624|623.2|623.6|623.1|1597
1635932080000|2021-11-03 09:34:40|623.7|623.2|623.5|623.2|623.7|623.3|623.4|623.1|1883
1635932100000|2021-11-03 09:35:00|623.4|623.1|624|623.6|624|623.6|623.2|623.1|6787
1635932110000|2021-11-03 09:35:10|623.9|623.5|623.8|623.3|623.9|623.5|623.8|623.3|756
1635932130000|2021-11-03 09:35:30|623.7|623.4|623.8|623.4|623.8|623.6|623.6|623.4|650
1635932140000|2021-11-03 09:35:40|623.7|623.3|623.5|623.2|623.7|623.3|623.3|623|3642
1635932150000|2021-11-03 09:35:50|623.4|623|623.4|623.2|623.5|623.2|623.3|623|312
1635932160000|2021-11-03 09:36:00|623.7|623.3|623.8|623.6|624|623.7|623.5|623.3|5603
1635932170000|2021-11-03 09:36:10|623.7|623.4|623.7|623.4|623.8|623.6|623.7|623.4|9194
1635932180000|2021-11-03 09:36:20|623.6|623.2|623.1|622.9|623.6|623.2|623|622.6|10409
1635932190000|2021-11-03 09:36:30|623|623|623.2|623|623.4|623|623|623|759
1635932210000|2021-11-03 09:36:50|623.3|623.2|623.4|623|623.4|623.2|623|622.8|3913
1635932220000|2021-11-03 09:37:00|623.5|623.1|623.4|623.1|623.7|623.1|623.4|623.1|1383
1635932230000|2021-11-03 09:37:10|623.3|623|622.8|622.4|623.3|623|622.8|622.3|2377
1635932240000|2021-11-03 09:37:20|622.7|622.2|622.6|622.3|622.7|622.3|622.3|622|2318
1635932250000|2021-11-03 09:37:30|622.3|622.1|622.1|621.8|622.4|622.1|622.1|621.6|2952
1635932260000|2021-11-03 09:37:40|622.3|621.9|623.4|623|623.7|623.1|622.3|621.9|4355
1635932270000|2021-11-03 09:37:50|623.6|623.1|623.5|623.1|623.6|623.4|623.3|623|5164
1635932280000|2021-11-03 09:38:00|623.7|623.2|623.5|623.3|623.8|623.4|623.5|623.2|735
1635932290000|2021-11-03 09:38:10|623.8|623.4|623.7|623.5|623.8|623.5|623.6|623.4|344
1635932300000|2021-11-03 09:38:20|623.8|623.6|624|623.7|624|623.7|623.8|623.6|1613
1635932310000|2021-11-03 09:38:30|624.1|623.8|623.9|623.7|624.1|623.9|623.9|623.7|2647
1635932320000|2021-11-03 09:38:40|623.8|623.6|623.7|623.4|623.9|623.6|623.7|623.4|2564
1635932330000|2021-11-03 09:38:50|623.6|623.3|623.4|623.2|623.6|623.3|623.4|623.2|2822
1635932340000|2021-11-03 09:39:00|623.5||623.4||623.6||623.4||300
1635932350000|2021-11-03 09:39:10|623.3|623.1|623|622.5|623.3|623.1|622.5|622|11789
1635932360000|2021-11-03 09:39:20|622.9|622.7|622.9|622.7|623.1|622.7|622.8|622.7|3292
1635932370000|2021-11-03 09:39:30|622.8|622.8|623.6|623.2|623.7|623.2|622.8|622.8|3060
1635932380000|2021-11-03 09:39:40|623.5|623.3|623.7|623.2|623.7|623.3|623.5|623.2|517
1635932390000|2021-11-03 09:39:50|623.5|623|623.3|623|623.5|623|623|622.7|4651
1635932400000|2021-11-03 09:40:00|623.4|623.1|623.4|623.1|623.5|623.2|623.4|623.1|9534
1635932410000|2021-11-03 09:40:10|623.3|622.9|623.4|622.9|623.4|622.9|623.2|622.8|1355
1635932420000|2021-11-03 09:40:20|623.3||623.2||623.3||623.2||0
1635932430000|2021-11-03 09:40:30|623.3|623|623.7|623.4|624|623.6|623.2|623|4612
1635932440000|2021-11-03 09:40:40|623.6|623.3|623.1|622.7|623.6|623.3|623.1|622.7|3656
1635932450000|2021-11-03 09:40:50|623.2|622.8|623.1|622.8|623.3|622.8|622.9|622.7|2900
1635932460000|2021-11-03 09:41:00|623|622.7|622.9|622.7|623|622.7|622.9|622.7|412
1635932470000|2021-11-03 09:41:10|623|622.8|623|622.7|623.2|622.8|623|622.7|953
1635932480000|2021-11-03 09:41:20|622.9|622.8|623.2|622.9|623.2|622.9|622.8|622.7|15370
1635932490000|2021-11-03 09:41:30|623.3|622.8|623.3|622.9|623.5|623.1|623|622.8|9193
1635932500000|2021-11-03 09:41:40|623.2|623|623.4|623.2|623.4|623.2|623.2|623|1050
1635932510000|2021-11-03 09:41:50|623.3|623.3|623.9|623.3|623.9|623.3|623.3|623.3|5033
1635932520000|2021-11-03 09:42:00|624|623.5|623.9|623.7|624|623.7|623.9|623.5|4700
1635932530000|2021-11-03 09:42:10|624|623.8|624.1|623.9|624.3|624|624|623.7|18143
1635932540000|2021-11-03 09:42:20|624|623.8|623.7|623.4|624.2|623.8|623.2|622.8|16239
1635932550000|2021-11-03 09:42:30|||||||||160
1635932560000|2021-11-03 09:42:40|623.9|623.5|623.9|623.5|623.9|623.5|623.9|623.5|500
1635932570000|2021-11-03 09:42:50|623.7|623.4|623.7|623.4|623.7|623.4|623.7|623.4|0
1635932580000|2021-11-03 09:43:00|623.9|623.5|623.9|623.5|624|623.8|623.9|623.4|2756
1635932590000|2021-11-03 09:43:10|624|623.6|623.9|623.6|624|623.7|623.9|623.6|650
1635932610000|2021-11-03 09:43:30|623.7|623.5|623.7|623.4|623.7|623.5|623.6|623.4|1241
1635932620000|2021-11-03 09:43:40|623.8|623.5|624|623.7|624|623.7|623.8|623.4|8090
1635932630000|2021-11-03 09:43:50||623.8||623.8||623.8||623.7|1416
1635932640000|2021-11-03 09:44:00||623.7||623.7||623.7||623.7|160
1635932650000|2021-11-03 09:44:10|623.9|623.8|624.1|623.9|624.1|623.9|623.9|623.8|531
1635932660000|2021-11-03 09:44:20|624.3|624|624.1|623.8|624.3|624|624|623.7|3817
1635932670000|2021-11-03 09:44:30|624.2|623.9|624|623.8|624.2|623.9|624|623.8|1482
1635932680000|2021-11-03 09:44:40|623.9|623.7|623.9|623.7|623.9|623.7|623.9|623.7|1000
1635932690000|2021-11-03 09:44:50|623.7|623.5|623.7|623.5|623.7|623.5|623.7|623.5|100
1635932700000|2021-11-03 09:45:00|623.6|623.4|623.2|622.8|623.6|623.4|623.2|622.8|4915
1635932710000|2021-11-03 09:45:10|623.3|622.9|623.2|622.8|623.4|623|623.2|622.8|1650
1635932720000|2021-11-03 09:45:20|623.1|622.3|622.4|622|623.1|622.7|622.4|621.9|27602
1635932740000|2021-11-03 09:45:40|622|621.9|621|620.6|622|621.9|621|620.5|14838
1635932750000|2021-11-03 09:45:50|620.9|620.5|620.7|620.4|621|620.7|620.6|620.4|6684
1635932760000|2021-11-03 09:46:00|620.8|620.5|620.8|620.4|620.9|620.7|620.6|620.4|3236
1635932770000|2021-11-03 09:46:10|620.7|620.3|621|620.7|621|620.7|620.4|620|8193
1635932780000|2021-11-03 09:46:20|620.9|620.6|620.9|620.5|620.9|620.6|620.8|620.5|0
1635932790000|2021-11-03 09:46:30|620.8||620.7||620.8||620.7||0
1635932800000|2021-11-03 09:46:40|620.8|620.6|621.2|620.9|621.3|620.9|620.8|620.6|726
1635932810000|2021-11-03 09:46:50|621.1|620.8|621|620.6|621.4|620.9|620.8|620.5|3246
1635932820000|2021-11-03 09:47:00||620.5||620.5||620.5||620.5|0
1635932830000|2021-11-03 09:47:10|620.9|620.3|620.2|619.9|620.9|620.3|619.8|619.4|32711
1635932840000|2021-11-03 09:47:20|620.1|619.8|620.3|619.7|620.3|619.8|619.8|619.4|2757
1635932850000|2021-11-03 09:47:30|620.2|619.6|620.1|619.6|620.2|619.7|620.1|619.6|550
1635932860000|2021-11-03 09:47:40|620.2|619.5|621|620.3|621|620.3|620.2|619.5|1182
1635932870000|2021-11-03 09:47:50|621.1|620.5|621.4|621|621.4|621|620.9|620.5|4220
1635932880000|2021-11-03 09:48:00|621.3|621.1|621.3|621|621.4|621.1|621.3|621|400
1635932900000|2021-11-03 09:48:20|621.4|621.1|621.3|621|622.4|621.9|621.3|621|13947
1635932910000|2021-11-03 09:48:30|621.2|620.9|620.9|620.5|621.2|620.9|620.8|620.3|3380
1635932940000|2021-11-03 09:49:00|620.8||620.8||620.8||620.8||0
1635932950000|2021-11-03 09:49:10|620.7|620.4|620.6|620.2|620.8|620.5|620|619.8|14523
1635932960000|2021-11-03 09:49:20|620.5|620.1|620.8|620.5|620.8|620.5|620.4|620.1|1533
1635932970000|2021-11-03 09:49:30|621|620.7|621.1|620.8|621.1|620.8|620.8|620.5|250
1635932980000|2021-11-03 09:49:40|621|620.7|621|620.6|621|620.7|620.9|620.6|1111
1635932990000|2021-11-03 09:49:50|621.1|621|621.5|621.2|621.7|621.3|621.1|621|11510
1635933000000|2021-11-03 09:50:00|621.4|621.1|621.5|621.2|621.6|621.2|621.3|621.1|620
1635933010000|2021-11-03 09:50:10||621.3||621.3||621.3||621.3|0
1635933020000|2021-11-03 09:50:20|621.7|621.4|621.8|621.5|621.8|621.5|621.6|621.3|4040
1635933030000|2021-11-03 09:50:30|621.7|621.4|621.8|621.4|621.8|621.4|621.7|621.3|806
1635933040000|2021-11-03 09:50:40|621.9|621.5|622.2|622|622.3|622.1|621.9|621.5|17120
1635933050000|2021-11-03 09:50:50|622.4|622.1|622.4|622.1|622.4|622.1|622.4|622.1|256
1635933060000|2021-11-03 09:51:00|622.3|622.2|621.8|621.5|622.3|622.2|621.8|621.5|30179
1635933070000|2021-11-03 09:51:10|621.7|621.4|621.5|621.4|621.7|621.4|621.1|620.5|20420
1635933080000|2021-11-03 09:51:20|621.4|621.3|621.4|621|621.5|621.4|621.4|621|2444
1635933090000|2021-11-03 09:51:30|621.5|621.1|621.9|621.5|621.9|621.5|621.5|621.1|1732
1635933100000|2021-11-03 09:51:40|622.1|621.6|622.1|621.5|622.1|621.6|622.1|621.5|0
1635933110000|2021-11-03 09:51:50|622|621.6|622.3|622|622.3|622.1|621.7|621.5|6336
1635933120000|2021-11-03 09:52:00|622.4|622.1|622.4|622|622.5|622.3|622.3|622|6602
1635933130000|2021-11-03 09:52:10|622.6|622.1|622.4|622.1|622.6|622.5|622.3|622|33444
1635933140000|2021-11-03 09:52:20|622.1|622|622.6|622.3|622.6|622.3|622.1|622|6178
1635933150000|2021-11-03 09:52:30|622.5|622.2|622.5|622.2|622.6|622.3|622.5|622.2|2450
1635933160000|2021-11-03 09:52:40|622.6|622.3|622.6|622.2|622.6|622.3|622.5|622.2|511
1635933170000|2021-11-03 09:52:50|622.5|622.3|621.5|621.1|622.6|622.3|621.5|621.1|10739
1635933180000|2021-11-03 09:53:00|621.6|621.2|621.9|621.6|622|621.8|621.6|621.2|8122
1635933200000|2021-11-03 09:53:20|622.1|622|621.7|621.5|622.1|622|621.1|621|28247
1635933210000|2021-11-03 09:53:30|621.9|621.6|621.9|621.5|622|621.7|621.8|621.4|250
1635933220000|2021-11-03 09:53:40|622.1|621.6|622.1|621.8|622.1|621.8|622.1|621.5|750
1635933230000|2021-11-03 09:53:50|622|621.7|621.4|621.1|622.1|621.9|621.4|621.1|10543
1635933240000|2021-11-03 09:54:00|621.3|621|621.4|621.1|621.6|621.5|621.1|621|11820
1635933250000|2021-11-03 09:54:10|621.3|621|621.3|621|621.3|621|621.3|621|0
1635933260000|2021-11-03 09:54:20|621.5|621.1|621.3|621|621.5|621.2|621.3|621|1500
1635933270000|2021-11-03 09:54:30|621.2|620.8|620.7|620.3|621.2|620.8|620.7|620.3|2409
1635933280000|2021-11-03 09:54:40|620.8|620.4|621|620.6|621.4|620.9|620.8|620.4|4388
1635933290000|2021-11-03 09:54:50|620.9|620.7|621.2|620.7|621.3|621|620.8|620.7|520
1635933300000|2021-11-03 09:55:00|621.3|621|620.9|620.6|621.4|621.1|620.7|620.6|7100
1635933310000|2021-11-03 09:55:10|620.8||620.9||620.9||620.8||0
1635933320000|2021-11-03 09:55:20|620.8|620.5|619.5|619.3|620.8|620.5|619.5|619.3|18743
1635933330000|2021-11-03 09:55:30|619.6|619.4|620.1|620|620.2|620|619.6|619.4|1489
1635933340000|2021-11-03 09:55:40|620.2|619.9|619.5|619.3|620.2|619.9|619.5|619.3|3410
1635933350000|2021-11-03 09:55:50|619.6|619.2|619.3|618.9|619.6|619.2|619.1|618.5|10940
1635933360000|2021-11-03 09:56:00|619.2|618.8|618.9|618.6|619.2|618.8|618.9|618.5|822
1635933370000|2021-11-03 09:56:10|618.6|618.5|618.9|618.6|619.1|618.6|618.5|618.1|5870
1635933380000|2021-11-03 09:56:20|619.1|618.7|619.1|618.7|619.3|618.8|618.7|618.5|5636
1635933390000|2021-11-03 09:56:30|618.9|618.8|619.1|618.8|619.3|618.8|618.9|618.7|662
1635933410000|2021-11-03 09:56:50|619|618.7|619.4|619|619.4|619|618.8|618.6|4626
1635933420000|2021-11-03 09:57:00|619.6|619.1|619.7|619.4|620|619.8|619.5|619.1|14260
1635933430000|2021-11-03 09:57:10|619.9|619.5|619.8|619.5|619.9|619.6|619.6|619.3|1480
1635933440000|2021-11-03 09:57:20|619.7|619.4|619.4|619|619.7|619.4|619.4|619|1561
1635933450000|2021-11-03 09:57:30|619.3|618.9|619.1|618.7|619.3|619|619.1|618.7|620
1635933460000|2021-11-03 09:57:40|619|618.9|618.8|618.5|619.4|619|618.8|618.5|16846
1635933470000|2021-11-03 09:57:50|618.7|618.6|619.5|619|619.5|619|618.7|618.6|5000
1635933480000|2021-11-03 09:58:00|619.4|618.9|619.7|619.3|619.8|619.4|619.1|618.8|1921
1635933490000|2021-11-03 09:58:10|619.6|619.2|619.3|619.1|619.6|619.2|619.3|619.1|1132
1635933500000|2021-11-03 09:58:20|619.4|619.2|619.6|619.2|619.8|619.4|619.4|619.2|1055
1635933520000|2021-11-03 09:58:40|619.5|619.3|619.6|619.3|619.6|619.3|619.5|619.2|5
1635933530000|2021-11-03 09:58:50|619.8|619.4|619.8|619.5|620|619.8|619.8|619.3|4944
1635933540000|2021-11-03 09:59:00|619.7|619.3|619.7|619.4|619.8|619.6|619.6|619.3|2913
1635933550000|2021-11-03 09:59:10|619.6|619.3|619.6|619.4|619.7|619.4|619.5|619.3|500
1635933560000|2021-11-03 09:59:20||619.3||619.3||619.3||619.3|0
1635933580000|2021-11-03 09:59:40|619.5|619.4|620|619.7|620|619.7|619.5|619.1|10383
1635933590000|2021-11-03 09:59:50|619.9||620||620||619.9||0
1635933600000|2021-11-03 10:00:00|619.9|619.6|620.2|619.9|620.5|620.2|619.7|619.5|6025
1635933610000|2021-11-03 10:00:10|620.3|620|620.2|620|620.3|620|620.2|620|90
1635933620000|2021-11-03 10:00:20|621.2|620.1|621.3|621|621.5|621.1|620.4|620.1|25305
1635933630000|2021-11-03 10:00:30|621.4|621.1|621.5|621.2|621.6|621.3|621.2|621|1196
1635933640000|2021-11-03 10:00:40|621.6|621.3|621.6|621.3|622|621.5|621.6|621.3|6776
1635933650000|2021-11-03 10:00:50|621.5|621.1|621|620.8|621.5|621.1|621|620.5|11000
1635933660000|2021-11-03 10:01:00|621.2|620.9|621.5|621.2|621.5|621.2|621.2|620.9|1540
1635933670000|2021-11-03 10:01:10|621.6|621.3|621.6|621.2|621.8|621.3|621.4|621.2|746
1635933680000|2021-11-03 10:01:20|621.7|621.3|621.8|621.4|621.8|621.4|621.7|621.3|254
1635933690000|2021-11-03 10:01:30|621.7|621.5|621.7|621.4|621.8|621.5|621.5|621.2|5305
1635933700000|2021-11-03 10:01:40|621.8|621.5|622|621.8|622|621.8|621.8|621.5|5123
1635933710000|2021-11-03 10:01:50|621.9|621.7|622.5|622.3|622.8|622.3|621.9|621.7|31809
1635933720000|2021-11-03 10:02:00|622.7|622.2|623|622.7|623|622.7|622.5|622.1|12997
1635933730000|2021-11-03 10:02:10|622.9|622.5|623.4|623.1|623.5|623.2|622.7|622.4|14164
1635933740000|2021-11-03 10:02:20|623.3|623.2|623.5|623.3|623.6|623.4|623.2|623.1|14353
1635933750000|2021-11-03 10:02:30|623.6|623.4|623.9|623.6|624|623.6|623.6|623.3|6125
1635933760000|2021-11-03 10:02:40|624|623.7|623.7|623.4|624|623.8|623.7|623.3|10619
1635933770000|2021-11-03 10:02:50|623.6|623.5|623.9|623.7|623.9|623.7|623.6|623.4|1881
1635933780000|2021-11-03 10:03:00|623.8|623.6|623.8|623.6|623.9|623.7|623.8|623.6|1301
1635933800000|2021-11-03 10:03:20|623.7|623.5|623.5|623.3|623.8|623.6|623.4|623.3|13513
1635933830000|2021-11-03 10:03:50|623.4|623.2|623.6|623.4|623.6|623.4|623.4|623.2|3033
1635933840000|2021-11-03 10:04:00|623.7|623.5|624.1|623.7|624.3|624|623.7|623.5|40439
1635933850000|2021-11-03 10:04:10|624|623.5|623.9|623.5|624|623.6|623.5|623.3|12755
1635933860000|2021-11-03 10:04:20|624|623.6|623.7|623.5|624|623.7|623.6|623.4|5660
1635933870000|2021-11-03 10:04:30|623.9|623.6|623.9|623.7|623.9|623.7|623.9|623.5|650
1635933880000|2021-11-03 10:04:40||623.8||623.7||623.8||623.7|1658
1635933890000|2021-11-03 10:04:50|624|623.8|624|623.8|624|623.8|624|623.8|234
1635933900000|2021-11-03 10:05:00|624.1|623.9|624.1|623.9|624.3|624|623.8|623.4|12770
1635933910000|2021-11-03 10:05:10|624.2|624|624.3|624.1|624.3|624.1|624.2|624|499
1635933920000|2021-11-03 10:05:20|624.2|624|624.2|624|624.3|624.1|624.1|623.9|6541
1635933930000|2021-11-03 10:05:30|624.3|624.1|624.4|624.1|624.5|624.3|624.3|624.1|10322
1635933940000|2021-11-03 10:05:40|624.2|624|624.1|623.9|624.2|624|623.6|623.4|25144
1635933950000|2021-11-03 10:05:50|624.2|624|623.4|623|624.2|624|623.4|623|21348
1635933960000|2021-11-03 10:06:00|623.3|622.9|623.4|623|623.4|623|622.6|622.3|7613
1635933970000|2021-11-03 10:06:10|623.5|623.1|623.9|623.6|623.9|623.6|623.5|623|1101
1635933980000|2021-11-03 10:06:20|623.8|623.5|623.7|623.4|623.8|623.6|623.7|623.4|3709
1635933990000|2021-11-03 10:06:30|624.2|623.5|623.9|623.5|624.2|623.7|623.9|623.5|10612
1635934000000|2021-11-03 10:06:40|623.8|623.4|623.6|623.3|623.8|623.4|623.6|623.2|3523
1635934010000|2021-11-03 10:06:50|623.5|623.4|623.9|623.5|623.9|623.5|623.5|623.4|654
1635934020000|2021-11-03 10:07:00|623.8|623.4|623.8|623.5|623.9|623.6|623.7|623.4|2050
1635934030000|2021-11-03 10:07:10|623.7|623.3|623.5|623.3|623.7|623.4|623.4|623.1|2366
1635934040000|2021-11-03 10:07:20|623.3|623.2|623.1|622.9|623.4|623.2|623.1|622.7|6502
1635934050000|2021-11-03 10:07:30|623.2|623|624.1|623.6|624.1|623.6|623.2|623|7759
1635934060000|2021-11-03 10:07:40|623.9|623.5|623.4|623|623.9|623.5|623.4|623|2083
1635934070000|2021-11-03 10:07:50|623.3||623.3||623.3||623.2||0
1635934080000|2021-11-03 10:08:00|623.4|623.1|623.6|623.1|623.6|623.1|623.4|623.1|638
1635934090000|2021-11-03 10:08:10|623.5|623.2|623.5|623.1|623.5|623.3|623.5|623.1|1000
1635934100000|2021-11-03 10:08:20|623.6|623.2|623.8|623.6|623.8|623.6|623.5|623.2|1906
1635934110000|2021-11-03 10:08:30|623.9|623.5|623.7|623.3|624|623.6|623.5|623.3|3028
1635934120000|2021-11-03 10:08:40|623.6||623.6||623.6||623.6||0
1635934130000|2021-11-03 10:08:50|623.5|623.2|623.5|623.2|623.6|623.3|623.3|623|3958
1635934140000|2021-11-03 10:09:00|623.7|623.3|623.9|623.4|624|623.8|623.6|623.1|6664
1635934150000|2021-11-03 10:09:10|624|623.5|623.9|623.5|624|623.7|623.9|623.5|570
1635934160000|2021-11-03 10:09:20|624|623.6|624.2|624|624.5|624.2|623.9|623.6|9959
1635934170000|2021-11-03 10:09:30|624.3|624.1|624.2|624|624.3|624.1|624.2|624|328
1635934180000|2021-11-03 10:09:40|624.3|624.1|624.4|624.2|624.5|624.2|624.3|624.1|2293
1635934190000|2021-11-03 10:09:50|624.5|624.3|624.3|624.1|624.5|624.3|624.3|624|2921
1635934200000|2021-11-03 10:10:00|624.4|624.2|625.2|625|625.5|625.1|624.3|624.1|85387
1635934210000|2021-11-03 10:10:10|625.1|624.9|624.2|623.8|625.1|624.9|624.1|623.7|12144
1635934220000|2021-11-03 10:10:20|624.1|623.9|624.6|624.2|624.6|624.4|624.1|623.9|6382
1635934230000|2021-11-03 10:10:30|624.7|624.3|624.6|624.4|624.8|624.4|624.6|624.2|0
1635934240000|2021-11-03 10:10:40|624.8|624.5|624.9|624.6|625.2|624.7|624.8|624.5|451
1635934250000|2021-11-03 10:10:50|625|624.7|624.8|624.7|625.5|624.9|624.8|624.6|8785
1635934260000|2021-11-03 10:11:00|625|624.8|625.1|624.8|625.5|625.1|624.9|624.7|2658
1635934270000|2021-11-03 10:11:10|624.9|624.9|625.1|624.9|625.1|624.9|624.9|624.7|2887
1635934280000|2021-11-03 10:11:20|625|624.8|625.1|624.9|625.1|624.9|625|624.7|750
1635934290000|2021-11-03 10:11:30|625|624.7|625|624.6|625.1|624.7|624.8|624.6|6011
1635934300000|2021-11-03 10:11:40|624.8|624.4|624.7|624.3|624.8|624.4|624.6|624.2|998
1635934320000|2021-11-03 10:12:00|624.6|624.2|623.9|623.4|624.6|624.2|623.6|623.2|3440
1635934330000|2021-11-03 10:12:10|623.8|623.5|624.3|624|624.5|624|623.8|623.5|3714
1635934340000|2021-11-03 10:12:20|624.4|623.9|623.8|623.7|624.4|623.9|623.7|623.5|10510
1635934350000|2021-11-03 10:12:30|624|623.8|623.5|623|624|623.8|623.5|623|6330
1635934360000|2021-11-03 10:12:40|623.4|623.1|623.5|623.2|623.5|623.2|623.4|623.1|525
1635934370000|2021-11-03 10:12:50|||||||||7
1635934380000|2021-11-03 10:13:00|623.7|623.3|623.3|623.1|623.7|623.4|623.1|623|14160
1635934390000|2021-11-03 10:13:10|623.4|623.2|623.4|623.2|623.7|623.2|623.4|623.1|250
1635934400000|2021-11-03 10:13:20|623.3|623.1|623.3|623|623.4|623.2|623.2|623|12223
1635934410000|2021-11-03 10:13:30|623.2|622.9|624.1|623.7|624.1|623.7|622.9|622.5|5643
1635934420000|2021-11-03 10:13:40|624|623.6|623.9|623.5|624|623.7|623.9|623.5|1000
1635934430000|2021-11-03 10:13:50|624.1|623.6|624.3|623.9|624.3|623.9|624.1|623.6|450
1635934440000|2021-11-03 10:14:00|624.2|624.1|624.3|623.9|624.5|624.1|624.1|623.9|9500
1635934450000|2021-11-03 10:14:10|624.2|623.8|624.3|623.9|624.4|623.9|624.1|623.8|1776
1635934460000|2021-11-03 10:14:20|624.4||624.4||624.4||624.4||0
1635934470000|2021-11-03 10:14:30|624.5|624|624.6|624.3|624.8|624.3|624.5|624|1570
1635934480000|2021-11-03 10:14:40|624.7|624.4|624.6|624.3|624.7|624.4|624.6|624.3|1102
1635934490000|2021-11-03 10:14:50|624.8|624.4|624.8|624.4|625|624.6|624.6|624.3|2904
1635934500000|2021-11-03 10:15:00|625|624.5|625|624.7|625|624.8|625|624.5|562
1635934510000|2021-11-03 10:15:10|624.9|624.8|625.3|624.8|625.4|624.9|624.9|624.5|12613
1635934520000|2021-11-03 10:15:20|625.2|624.9|625|624.9|625.5|625.2|625|624.8|10835
1635934530000|2021-11-03 10:15:30|625.2|625|625.2|624.8|625.3|625.1|625|624.8|7074
1635934540000|2021-11-03 10:15:40|625.1|624.9|625|624.6|625.1|624.9|624.8|624.5|2151
1635934560000|2021-11-03 10:16:00|624.9|624.5|624.3|624|624.9|624.5|624.2|623.7|4058
1635934570000|2021-11-03 10:16:10|624.2|623.9|624|623.8|624.2|623.9|623.9|623.7|12323
1635934580000|2021-11-03 10:16:20|623.9|623.7|623.9|623.7|623.9|623.7|623.9|623.7|0
1635934590000|2021-11-03 10:16:30|623.8|623.5|624|623.6|624|623.7|623.8|623.4|7119
1635934600000|2021-11-03 10:16:40|623.9|623.7|624.3|624|624.4|624|623.9|623.7|724
1635934610000|2021-11-03 10:16:50|624.1|623.6|624.1|623.8|624.1|623.8|624|623.6|5000
1635934620000|2021-11-03 10:17:00|624.3|623.9|624.2|623.9|624.6|624.2|624|623.7|10380
1635934630000|2021-11-03 10:17:10|624.1|623.8|623.7|623.4|624.2|623.9|623.7|623.4|4461
1635934640000|2021-11-03 10:17:20|623.6|623.3|623.4|623.1|623.7|623.4|623.3|623.1|3653
1635934650000|2021-11-03 10:17:30|623.5|623.2|623.5|623.4|624.1|623.5|623.5|623.2|6748
1635934660000|2021-11-03 10:17:40|623.4|623.3|623.8|623.5|623.9|623.5|623.3|623.2|6707
1635934670000|2021-11-03 10:17:50|623.9|623.6|623.9|623.6|624.1|623.8|623.8|623.6|246
1635934680000|2021-11-03 10:18:00|623.8|623.5|623.5|623.2|623.8|623.5|623.5|623.2|2287
1635934700000|2021-11-03 10:18:20|623.4|623.1|622.8|622.6|623.4|623.2|622.6|622.4|10815
1635934710000|2021-11-03 10:18:30|622.9|622.5|622.9|622.7|623.2|622.8|622.9|622.5|250
1635934720000|2021-11-03 10:18:40|623|622.8|623.4|623.1|623.4|623.1|623|622.8|1257
1635934730000|2021-11-03 10:18:50|623.5|623|623.7|623.5|623.7|623.5|623.5|623|100
1635934740000|2021-11-03 10:19:00|623.9|623.6|624.3|623.7|624.3|623.7|623.9|623.6|250
1635934750000|2021-11-03 10:19:10|624.4|623.8|623.7|623.5|624.4|623.9|623.5|623|55302
1635934760000|2021-11-03 10:19:20|623.8|623.4|623.1|622.6|623.8|623.4|623|622.6|5579
1635934770000|2021-11-03 10:19:30|623.2|622.7|623|622.7|623.2|622.9|623|622.6|2314
1635934780000|2021-11-03 10:19:40|622.9|622.6|622.4|622.1|622.9|622.6|622.3|622|50131
1635934790000|2021-11-03 10:19:50|622.3|622|622.3|622.1|622.5|622.2|622.2|622|5889
1635934800000|2021-11-03 10:20:00|622.2|622|622|621.8|622.2|622|621.9|621.5|7926
1635934810000|2021-11-03 10:20:10|622.1|621.7|621.8|621.6|622.1|621.7|621.8|621.6|1507
1635934820000|2021-11-03 10:20:20|621.7|621.5|622.2|622|622.2|622|621.6|621.5|4014
1635934830000|2021-11-03 10:20:30|622.3|622.1|622.2|621.9|622.5|622.1|622.2|621.9|779
1635934840000|2021-11-03 10:20:40|622.1|622|622.6|622.2|622.6|622.3|622.1|621.9|1115
1635934850000|2021-11-03 10:20:50|622.5|622.1|622.6|622.4|622.8|622.4|622.3|622|1347
1635934860000|2021-11-03 10:21:00|622.7|622.5|622.8|622.5|622.9|622.6|622.7|622.5|295
1635934870000|2021-11-03 10:21:10|622.9|622.6|622.8|622.6|622.9|622.6|622.8|622.6|180
1635934880000|2021-11-03 10:21:20|622.9|622.7|623|622.8|623|622.8|622.9|622.7|27125
1635934890000|2021-11-03 10:21:30|623.1|622.7|623.4|623.1|623.6|623.1|623.1|622.7|2826
1635934900000|2021-11-03 10:21:40|623.3|623|623.3|623|623.4|623.1|623.2|623|759
1635934910000|2021-11-03 10:21:50|623.2|622.9|622.8|622.6|623.3|622.9|622.8|622.6|3462
1635934920000|2021-11-03 10:22:00|622.7|622.5|622.8|622.7|623.1|622.7|622.7|622.5|4374
1635934930000|2021-11-03 10:22:10|622.7|622.5|622.6|622.2|622.7|622.6|622.6|622.2|5231
1635934950000|2021-11-03 10:22:30|622.7|622.4|622.5|622.2|622.9|622.6|622.4|622.2|21468
1635934960000|2021-11-03 10:22:40|622.4|622.1|621.7|621.2|622.4|622.1|621.7|621.2|4215
1635934970000|2021-11-03 10:22:50|621.5|621.1|620.9|620.5|621.5|621.1|620.9|620.5|2440
1635934980000|2021-11-03 10:23:00|620.8|620.4|620.8|620.5|620.8|620.5|620.7|620.4|0
1635934990000|2021-11-03 10:23:10|620.7|620.3|620.8|620.6|621|620.7|620.7|620.3|1581
1635935000000|2021-11-03 10:23:20|620.9|620.7|622|621.8|622|621.8|620.9|620.7|3321
1635935010000|2021-11-03 10:23:30|621.9|621.7|621.8|621.6|622|621.8|621.7|621.6|4769
1635935020000|2021-11-03 10:23:40|621.7|621.7|621.9|621.6|622|621.7|621.7|621.6|1150
1635935030000|2021-11-03 10:23:50|622||621.9||622||621.9||244
1635935040000|2021-11-03 10:24:00|621.8|621.7|621.7|621.4|621.9|621.7|621.7|621.4|1986
1635935050000|2021-11-03 10:24:10|621.6|621.3|621.5|621.3|621.7|621.3|621.5|621.3|2297
1635935070000|2021-11-03 10:24:30|621.7|621.4|621.7|621.3|622.2|621.8|621.6|621.3|36792
1635935080000|2021-11-03 10:24:40||621.4||621.4||621.4||621.3|0
1635935090000|2021-11-03 10:24:50||621.3||621.3||621.3||621.3|300
1635935100000|2021-11-03 10:25:00|621.8|621.4|622.4|622|622.4|622|621.8|621.4|3312
1635935110000|2021-11-03 10:25:10|622.6|622.2|623|622.6|623.4|622.9|622.4|622.2|7859
1635935120000|2021-11-03 10:25:20|623.3|622.7|623.2|622.8|623.4|623|623|622.7|2560
1635935130000|2021-11-03 10:25:30|623.1|622.9|622.9|622.7|623.1|622.9|622.9|622.7|2300
1635935140000|2021-11-03 10:25:40|623|622.8|622.9|622.7|623.1|622.8|622.9|622.7|442
1635935150000|2021-11-03 10:25:50|623|622.8|622.3|622|623.2|623|622.3|622|39799
1635935160000|2021-11-03 10:26:00|622.4|622.1|622.5|622.2|622.5|622.3|622.4|622.1|1164
1635935170000|2021-11-03 10:26:10|622.6|622.3|622.6|622.4|622.6|622.4|622.6|622.3|680
1635935180000|2021-11-03 10:26:20|622.5||622.6||622.6||622.5||684
1635935200000|2021-11-03 10:26:40|622.8|622.5|622.8|622.5|623|622.5|622.8|622.5|637
1635935220000|2021-11-03 10:27:00|623|622.6|623.2|622.7|623.2|622.7|623|622.6|1561
1635935230000|2021-11-03 10:27:10|623.1|622.8|623.1|622.7|623.1|622.8|622.8|622.7|1309
1635935240000|2021-11-03 10:27:20|623|622.8|623|622.8|623|622.8|623|622.8|0
1635935250000|2021-11-03 10:27:30|623.2|622.9|623.4|623|623.5|623.1|623.2|622.9|1207
1635935260000|2021-11-03 10:27:40|623.5|623.1|623.4|623.1|623.5|623.1|623.4|623|0
1635935270000|2021-11-03 10:27:50|623.3||623.3||623.4||623.3||281
1635935280000|2021-11-03 10:28:00|623.4|623.2|624.5|624|624.6|624|623.4|623.1|2047
1635935290000|2021-11-03 10:28:10|624.4||624.2||624.4||624.2||0
1635935300000|2021-11-03 10:28:20|624.1|623.7|624.5|624.1|624.5|624.1|624|623.6|6944
1635935320000|2021-11-03 10:28:40|624.4|623.9|624.4|624|624.4|624.2|624.1|623.6|2324
1635935330000|2021-11-03 10:28:50|624.3||624.2||624.3||624.2||0
1635935340000|2021-11-03 10:29:00|624.3|624.1|624.5|624.3|624.5|624.3|624.3|624.1|1104
1635935350000|2021-11-03 10:29:10|624.4|624.2|624.5|624.2|624.5|624.2|624.1|623.7|2237
1635935360000|2021-11-03 10:29:20|624.4|624.3|624.5|624.2|624.5|624.3|624.4|624.2|5905
1635935370000|2021-11-03 10:29:30|624.4|624|624.4|624|624.4|624|624.2|624|387
1635935380000|2021-11-03 10:29:40|624.3|623.9|624|623.6|624.3|623.9|624|623.4|3780
1635935390000|2021-11-03 10:29:50|624.1|623.7|624.1|623.7|624.3|624|624.1|623.6|1417
1635935400000|2021-11-03 10:30:00|624|623.8|624.2|623.9|624.2|624|624|623.8|107
1635935410000|2021-11-03 10:30:10|624.1|623.8|623.6|623.4|624.1|623.8|623.6|623.4|1846
1635935420000|2021-11-03 10:30:20|623.5|623.2|623.5|623.2|623.6|623.2|623.4|623|1307
1635935430000|2021-11-03 10:30:30|623.4|623.1|623.3|623.1|623.5|623.2|623.2|623|3185
1635935450000|2021-11-03 10:30:50|||||||||170
1635935460000|2021-11-03 10:31:00|623.2|623|624|623.6|624|623.7|622.9|622.6|8128
1635935470000|2021-11-03 10:31:10|623.9|623.7|623.7|623.6|623.9|623.7|623.7|623.3|1464
1635935480000|2021-11-03 10:31:20|623.8|623.7|624.5|624.3|624.5|624.3|623.8|623.7|7814
1635935490000|2021-11-03 10:31:30|624.6|624.4|624.6|624.3|624.9|624.5|624.6|624.3|8469
1635935500000|2021-11-03 10:31:40|624.5|624.1|624.5|624.2|624.5|624.2|624.4|624.1|1436
1635935510000|2021-11-03 10:31:50|624.6|624.3|624.6|624.2|624.6|624.4|624.6|624.2|250
1635935520000|2021-11-03 10:32:00|624.5||624.5||624.5||624.5||0
1635935530000|2021-11-03 10:32:10|624.4|624.1|624|623.8|624.4|624.1|623.9|623.7|8304
1635935540000|2021-11-03 10:32:20|624.2|623.9|623.6|623.4|624.3|624.1|623|622.9|33562
1635935550000|2021-11-03 10:32:30|623.5|623.2|623.5|623.1|623.5|623.2|623.1|623|11387
1635935560000|2021-11-03 10:32:40|623.4|623|623.2|623.1|623.4|623.1|623.2|623|848
1635935570000|2021-11-03 10:32:50|623.3||623.3||623.3||623.3||328
1635935580000|2021-11-03 10:33:00|623.2|623|623.6|623.3|623.6|623.3|623.2|623|6038
1635935590000|2021-11-03 10:33:10|623.7|623.4|623.7|623.5|624|623.8|623.7|623.4|8403
1635935600000|2021-11-03 10:33:20|623.8|623.6|623.9|623.6|623.9|623.6|623.8|623.6|642
1635935610000|2021-11-03 10:33:30|623.8|623.7|624|623.6|624|623.8|623.8|623.5|1433
1635935620000|2021-11-03 10:33:40|623.9||623.9||624||623.9||0
1635935630000|2021-11-03 10:33:50|623.8|623.5|623.8|623.5|623.8|623.5|623.7|623.5|5444
1635935640000|2021-11-03 10:34:00|623.7|623.4|624.1|623.9|624.3|623.9|623.6|623.4|12319
1635935650000|2021-11-03 10:34:10|624.2|624|624.1|623.9|624.2|624|624.1|623.9|2334
1635935670000|2021-11-03 10:34:30|624.2|624|624.2|623.9|624.2|624|624|623.8|3477
1635935680000|2021-11-03 10:34:40|624.1|623.8|623.7|623.4|624.1|623.9|623.7|623.4|2465
1635935690000|2021-11-03 10:34:50|623.6|623.2|623.5|623.2|623.6|623.2|623.5|623.2|769
1635935700000|2021-11-03 10:35:00|623.4|623|623.3|623|623.5|623|623.3|623|1069
1635935710000|2021-11-03 10:35:10|623.2|622.8|622.9|622.6|623.2|622.8|622.9|622.6|1551
1635935720000|2021-11-03 10:35:20|622.8||622.7||622.8||622.7||0
1635935730000|2021-11-03 10:35:30|622.8|622.7|623.2|623|623.3|623.1|622.8|622.6|4879
1635935740000|2021-11-03 10:35:40|623.1|622.9|623.1|622.9|623.2|622.9|623.1|622.9|4055
1635935760000|2021-11-03 10:36:00|623||623||623.1||623||40
1635935770000|2021-11-03 10:36:10|623.1|623|623.2|623|623.3|623.1|623.1|622.9|2163
1635935780000|2021-11-03 10:36:20|623.1|622.9|623|622.8|623.1|622.9|622.9|622.6|2909
1635935790000|2021-11-03 10:36:30|622.9|622.7|622.9|622.7|622.9|622.7|622.8|622.7|502
1635935800000|2021-11-03 10:36:40|623|622.8|623.4|623.1|623.5|623.1|623|622.8|879
1635935810000|2021-11-03 10:36:50||623.2||623||623.2||623|0
1635935820000|2021-11-03 10:37:00|623.3|623.2|622.9|622.7|623.3|623.2|622.8|622.6|1198
1635935830000|2021-11-03 10:37:10|623|622.8|623.3|622.9|623.4|623|622.9|622.6|464
1635935840000|2021-11-03 10:37:20|623.4|623|623.4|623.1|623.4|623.1|623.4|623|0
1635935850000|2021-11-03 10:37:30|623.3|622.9|624|623.8|624|623.8|623.3|622.9|3465
1635935860000|2021-11-03 10:37:40|623.9|623.6|623.8|623.5|623.9|623.6|623.7|623.4|2691
1635935870000|2021-11-03 10:37:50|623.9|623.6|624.1|623.6|624.1|623.7|623.9|623.5|851
1635935880000|2021-11-03 10:38:00|623.9|623.7|624.1|623.7|624.1|623.7|623.9|623.6|743
1635935890000|2021-11-03 10:38:10|624.2|623.8|624.5|624.2|624.6|624.2|624|623.6|15942
1635935900000|2021-11-03 10:38:20|624.4|624.3|624.9|624.6|624.9|624.7|624.4|624.2|5596
1635935910000|2021-11-03 10:38:30|625|624.7|624.8|624.4|625.2|624.9|624.6|624.1|37812
1635935920000|2021-11-03 10:38:40|624.7|624.2|624.5|624.3|624.7|624.3|624.5|624.2|969
1635935930000|2021-11-03 10:38:50|624.4|624.2|624.2|624|624.4|624.2|624.1|623.7|2756
1635935940000|2021-11-03 10:39:00|624.1|623.7|624.5|624.2|624.5|624.3|624.1|623.6|4519
1635935950000|2021-11-03 10:39:10|624.4|624.3|624.8|624.3|624.8|624.3|624.4|624.3|1812
1635935960000|2021-11-03 10:39:20|624.9|624.4|624.9|624.7|624.9|624.7|624.8|624.4|388
1635935970000|2021-11-03 10:39:30|624.8|624.6|624.7|624.5|624.9|624.6|624.7|624.5|2786
1635935980000|2021-11-03 10:39:40|624.8|624.6|624.8|624.5|624.9|624.6|624.8|624.5|500
1635935990000|2021-11-03 10:39:50|624.7|624.4|624.4|624|624.7|624.5|624.4|624|2126
1635936000000|2021-11-03 10:40:00|624.5|624.1|624.6|624.3|624.6|624.3|624.4|624.1|1000
1635936010000|2021-11-03 10:40:10|624.7|624.4|625|624.7|625|624.7|624.7|624.4|573
1635936020000|2021-11-03 10:40:20|624.9|624.8|624.9|624.7|625|624.8|624.9|624.7|1000
1635936030000|2021-11-03 10:40:30|624.8|624.6|624.7|624.5|624.8|624.6|624.7|624.3|1060
1635936040000|2021-11-03 10:40:40|624.8|624.6|624.9|624.6|625|624.6|624.8|624.6|1448
1635936050000|2021-11-03 10:40:50|624.8|624.7|624.9|624.5|625|624.7|624.8|624.5|231
1635936060000|2021-11-03 10:41:00|625|624.6|625|624.8|625|624.8|624.8|624.6|1469
1635936070000|2021-11-03 10:41:10||624.9||624.8||624.9||624.8|14081
1635936080000|2021-11-03 10:41:20|625.2|624.9|625.4|625.2|625.6|625.3|625.2|624.8|24984
1635936090000|2021-11-03 10:41:30|625.5|625|625.6|625.3|625.6|625.3|625|624.8|31279
1635936100000|2021-11-03 10:41:40|625.5||625.5||625.6||625.5||1600
1635936110000|2021-11-03 10:41:50|625|624.9|624.9|624.6|625.5|625.1|624.7|624.3|60135
1635936120000|2021-11-03 10:42:00|625|624.7|625.1|624.8|625.3|624.9|624.8|624.6|18359
1635936130000|2021-11-03 10:42:10|625.2|624.9|624.9|624.6|625.3|625|624.9|624.6|2703
1635936140000|2021-11-03 10:42:20|624.8|624.5|624.1|623.9|624.8|624.5|624.1|623.9|7287
1635936150000|2021-11-03 10:42:30|624|623.7|624.2|623.9|624.3|623.9|624|623.7|1090
1635936160000|2021-11-03 10:42:40|624||624.2||624.2||624||250
1635936170000|2021-11-03 10:42:50|624.3|624|624.1|623.8|624.4|624|624|623.8|2007
1635936180000|2021-11-03 10:43:00|624.3|623.9|624.2|623.9|624.3|624|624.2|623.9|651
1635936190000|2021-11-03 10:43:10|624.1|624|624.3|624|624.6|624.2|624.1|623.9|7255
1635936200000|2021-11-03 10:43:20|624.2|624.1|625.1|624.7|625.1|624.7|624.2|623.7|2886
1635936210000|2021-11-03 10:43:30|625|624.8|625|624.8|625|624.8|625|624.8|400
1635936220000|2021-11-03 10:43:40|624.9|624.7|624.9|624.4|624.9|624.7|624.9|624.4|923
1635936230000|2021-11-03 10:43:50|624.8||624.7||624.8||624.7||0
1635936240000|2021-11-03 10:44:00|624.6|624.5|624.9|624.6|624.9|624.7|624.6|624.5|3677
1635936250000|2021-11-03 10:44:10|624.8|624.5|624.1|623.9|624.8|624.6|624.1|623.9|7531
1635936260000|2021-11-03 10:44:20|624|623.7|624.4|624.1|624.4|624.1|623.4|623.3|33265
1635936270000|2021-11-03 10:44:30|624.5|624.2|625|624.6|625|624.6|624.4|624.2|3763
1635936280000|2021-11-03 10:44:40|624.9|624.7|624.9|624.5|624.9|624.8|624.9|624.5|2320
1635936290000|2021-11-03 10:44:50|625|624.6|624.9|624.5|625|624.6|624.8|624.4|1000
1635936300000|2021-11-03 10:45:00|624.8|624.4|624.4|624|624.8|624.5|624.4|624|720
1635936310000|2021-11-03 10:45:10||624.1||624||624.1||624|0
1635936320000|2021-11-03 10:45:20|624.3|624.1|624.6|624.3|624.9|624.4|624.3|624.1|466
1635936330000|2021-11-03 10:45:30|624.5|624.1|625.5|625.2|625.6|625.4|624.4|624|51192
1635936340000|2021-11-03 10:45:40|625.6|625.1|625.4|625.1|625.6|625.2|625.4|625.1|2924
1635936350000|2021-11-03 10:45:50|625.3|625.2|625.3|625|625.3|625.2|625.3|625|1110
1635936360000|2021-11-03 10:46:00|625.4|625.1|624.9|624.6|625.6|625.3|624.8|624.5|27487
1635936370000|2021-11-03 10:46:10|||||||||1800
1635936380000|2021-11-03 10:46:20|624.8|624.7|624.9|624.8|625|624.8|624.8|624.6|643
1635936390000|2021-11-03 10:46:30|||||||||66
1635936400000|2021-11-03 10:46:40|625|624.6|624.8|624.6|625.1|624.6|624.6|624.3|3887
1635936410000|2021-11-03 10:46:50|624.9|624.7|625.3|625.1|625.5|625.1|624.9|624.7|3184
1635936420000|2021-11-03 10:47:00|625.4|625.2|625.4|625.2|625.4|625.2|625.4|625.2|750
1635936430000|2021-11-03 10:47:10|625.5|625.3|625.3|624.9|625.6|625.3|625.3|624.9|3294
1635936440000|2021-11-03 10:47:20|625|625|625.3|625|625.3|625|625|624.6|1583
1635936450000|2021-11-03 10:47:30|625.4|625.1|625.9|625.5|625.9|625.6|625.3|625.1|26280
1635936460000|2021-11-03 10:47:40|625.8|625.4|625.6|625.3|625.9|625.4|625.5|625.3|6341
1635936470000|2021-11-03 10:47:50|625.5|625.4|625.9|625.5|626|625.6|625.5|625.4|1870
1635936480000|2021-11-03 10:48:00|625.8|625.6|625.9|625.5|625.9|625.6|625.7|625.5|2152
1635936490000|2021-11-03 10:48:10|625.8|625.6|625.9|625.5|626|625.6|625.8|625.5|2518
1635936500000|2021-11-03 10:48:20|625.8|625.6|625.8|625.6|625.8|625.6|625.8|625.6|577
1635936510000|2021-11-03 10:48:30|626|625.7|625.6|625.3|626|625.7|625.6|625.1|12278
1635936520000|2021-11-03 10:48:40|625.5|625.1|625.8|625.5|625.9|625.5|625.5|625.1|3872
1635936530000|2021-11-03 10:48:50|625.7||625.7||625.7||625.7||50
1635936540000|2021-11-03 10:49:00|625.6|625.3|625.9|625.4|625.9|625.6|625.6|625.2|574
1635936550000|2021-11-03 10:49:10|625.8|625.5|625.9|625.7|625.9|625.7|625.8|625.4|644
1635936570000|2021-11-03 10:49:30|625.8|625.6|625.9|625.7|625.9|625.7|625.8|625.5|1408
1635936580000|2021-11-03 10:49:40|626|625.8|626|625.9|626|625.9|625.9|625.7|26382
1635936590000|2021-11-03 10:49:50|625.9|625.7|626.3|625.8|626.4|626.1|625.9|625.5|30305
1635936600000|2021-11-03 10:50:00|626.4|625.9|626.1|625.7|626.5|626.3|626|625.7|19052
1635936620000|2021-11-03 10:50:20|626.2|625.8|626.5|626.4|626.5|626.4|626.2|625.8|1277
1635936630000|2021-11-03 10:50:30|626.6|626.5|626.4|626.1|627.6|627.5|626.4|626|77692
1635936640000|2021-11-03 10:50:40|626.3|626|626.2|626|626.3|626|626.2|625.7|2232
1635936650000|2021-11-03 10:50:50|626.4|626.1|626.5|626.1|626.5|626.1|626.3|626|409
1635936660000|2021-11-03 10:51:00|626.4|625.9|626.4|626|626.4|626|626.1|625.9|2413
1635936670000|2021-11-03 10:51:10|626.5|626.1|626.3|626.1|626.5|626.2|626.3|626|345
1635936680000|2021-11-03 10:51:20|626.4|626|626.2|626|626.4|626.1|626.2|626|2179
1635936700000|2021-11-03 10:51:40|626.1|625.9|625.9|625.7|626.1|625.9|625.7|625.3|4363
1635936720000|2021-11-03 10:52:00|625.8|625.6|626.2|625.8|626.2|625.8|625.8|625.4|2576
1635936730000|2021-11-03 10:52:10|626.1|625.9|626.7|626.2|626.7|626.2|626.1|625.9|140
1635936740000|2021-11-03 10:52:20|626.4|626.3|626.7|626.3|626.7|626.4|626.4|626.2|565
1635936750000|2021-11-03 10:52:30|626.6|626.2|626.2|625.8|626.6|626.2|626.1|625.7|2736
1635936760000|2021-11-03 10:52:40|626.1|625.9|626|625.7|626.1|625.9|626|625.7|321
1635936770000|2021-11-03 10:52:50|625.5|625.4|625.8|625.6|625.9|625.7|625.5|625.4|7649
1635936780000|2021-11-03 10:53:00|625.9|625.7|625.8|625.6|626|625.7|625.7|625.5|825
1635936790000|2021-11-03 10:53:10|625.6|625.5|625.9|625.5|626.1|625.7|625.6|625.5|1797
1635936800000|2021-11-03 10:53:20|626|625.6|626.2|625.9|626.3|625.9|626|625.6|36
1635936830000|2021-11-03 10:53:50|626.3|626|626.7|626.2|626.7|626.2|626.3|626|750
1635936840000|2021-11-03 10:54:00|626.8|626.3|627|626.6|627.1|626.6|626.6|626.2|1229
1635936850000|2021-11-03 10:54:10|626.9|626.7|626.9|626.7|626.9|626.7|626.8|626.5|744
1635936860000|2021-11-03 10:54:20|626.8|626.6|626.7|626.5|626.8|626.6|626.7|626.5|3137
1635936870000|2021-11-03 10:54:30|626.6|626.4|626.6|626.4|626.7|626.4|626.6|626.3|1875
1635936880000|2021-11-03 10:54:40|||||||||1
1635936890000|2021-11-03 10:54:50|626.5|626.3|626.8|626.5|626.8|626.6|626.5|626.3|1402
1635936900000|2021-11-03 10:55:00|||||||||75
1635936910000|2021-11-03 10:55:10|626.7|626.4|626.6|626.5|626.7|626.5|626.6|626.3|3526
1635936920000|2021-11-03 10:55:20|626.5|626.4|626.5|626.3|626.6|626.5|626.5|626.3|1739
1635936930000|2021-11-03 10:55:30|626.4|626.4|626.4|626.1|626.4|626.4|626.4|626|3214
1635936940000|2021-11-03 10:55:40|626.5|626.2|626.6|626.5|626.6|626.5|626.5|626.2|5176
1635936950000|2021-11-03 10:55:50|626.7|626.6|626.8|626.6|627|626.8|626.7|626.5|5080
1635936960000|2021-11-03 10:56:00|626.7|626.5|626.7|626.3|626.8|626.5|626.5|626.2|2327
1635936970000|2021-11-03 10:56:10|626.6|626.4|626.6|626.4|626.6|626.4|626.6|626.4|53
1635936980000|2021-11-03 10:56:20|626.7|626.5|626.8|626.6|626.8|626.6|626.7|626.5|1163
1635936990000|2021-11-03 10:56:30|626.7|626.4|626.7|626.3|626.7|626.4|626.7|626.2|332
1635937000000|2021-11-03 10:56:40|626.8|626.4|626.7|626.4|626.8|626.5|626.7|626.3|250
1635937010000|2021-11-03 10:56:50|626.6|626.2|626.5|626.1|626.6|626.2|626.4|626|1487
1635937020000|2021-11-03 10:57:00|626.4|626.2|626.5|626.4|626.7|626.4|626.4|626.1|1004
1635937030000|2021-11-03 10:57:10|626.6|626.5|626.9|626.6|627|626.7|626.6|626.5|13615
1635937040000|2021-11-03 10:57:20|627|626.7|627|626.8|627|626.8|627|626.7|927
1635937050000|2021-11-03 10:57:30|627.1|626.9|627.1|626.9|627.1|626.9|627.1|626.9|756
1635937060000|2021-11-03 10:57:40|627.2|627|626.7|626.5|627.2|627|626.7|626.5|14596
1635937070000|2021-11-03 10:57:50|626.6|626.4|626.5|626.2|626.7|626.4|626.5|626.1|2203
1635937080000|2021-11-03 10:58:00|626.6|626.3|626.5|626.2|626.7|626.4|626.5|626.2|608
1635937090000|2021-11-03 10:58:10|626.4|626.1|625.6|625.2|626.4|626.1|625.6|625.2|9364
1635937100000|2021-11-03 10:58:20|625.5|625|624.7|624.5|625.5|625|624.7|624.5|5975
1635937110000|2021-11-03 10:58:30|624.9|624.6|624.6|624.3|624.9|624.7|624.5|624.2|15193
1635937120000|2021-11-03 10:58:40|624.7|624.4|625.2|624.9|625.2|625|624.7|624.4|4305
1635937130000|2021-11-03 10:58:50|625.1|624.8|624.9|624.6|625.1|624.8|624.7|624.4|2063
1635937140000|2021-11-03 10:59:00|624.8|624.7|625.7|625.3|625.8|625.4|624.8|624.6|1762
1635937150000|2021-11-03 10:59:10|625.6|625.2|625.5|625.2|625.6|625.4|625.5|625.2|955
1635937160000|2021-11-03 10:59:20|625.6|625.3|625.2|625|625.6|625.3|625.2|624.9|2278
1635937170000|2021-11-03 10:59:30|625.1|624.9|625.2|624.9|625.2|625|625.1|624.9|1437
1635937180000|2021-11-03 10:59:40|625.1|624.8|624.8|624.5|625.1|624.8|624.8|624.5|908
1635937190000|2021-11-03 10:59:50|624.7|624.4|624.6|624.4|624.7|624.4|624.6|624.4|50
1635937200000|2021-11-03 11:00:00|624.5|624.3|625.2|624.8|625.2|624.9|624.5|624.3|11608
1635937210000|2021-11-03 11:00:10|625.4|624.9|625.7|625.3|625.7|625.3|625.3|624.9|1735
1635937220000|2021-11-03 11:00:20|625.8|625.4|625.9|625.4|625.9|625.5|625.8|625.4|0
1635937230000|2021-11-03 11:00:30|625.6|625.5|625.7|625.4|626.1|625.6|625.5|625.3|2046
1635937240000|2021-11-03 11:00:40|625.6|625.3|625.6|625.4|625.6|625.4|625.5|625.3|858
1635937250000|2021-11-03 11:00:50|625.5|625.1|625.4|625.3|625.6|625.3|625.4|625|7257
1635937260000|2021-11-03 11:01:00|625.5|625.1|625.8|625.4|625.9|625.6|625.4|625.1|2819
1635937270000|2021-11-03 11:01:10|625.9|625.5|626.1|625.7|626.1|625.8|625.9|625.5|400
1635937280000|2021-11-03 11:01:20|626|625.8|626|625.7|626.2|625.8|626|625.7|666
1635937290000|2021-11-03 11:01:30||625.8||625.8||625.8||625.7|30
1635937320000|2021-11-03 11:02:00|625.9|625.7|626.2|625.8|626.2|626|625.9|625.7|3002
1635937330000|2021-11-03 11:02:10|626.1|625.7|626.1|625.9|626.1|626|626|625.7|4651
1635937340000|2021-11-03 11:02:20|626.2|626|626.5|626.2|626.8|626.5|626.2|626|7288
1635937350000|2021-11-03 11:02:30|626.7|626.4|626.7|626.2|626.7|626.5|626.4|626.2|1753
1635937360000|2021-11-03 11:02:40|626.6|626.3|626.7|626.5|626.7|626.5|626.5|626.3|1200
1635937370000|2021-11-03 11:02:50|||||||||200
1635937380000|2021-11-03 11:03:00|626.6|626.4|626.4|626.2|626.6|626.4|626.3|626|3416
1635937390000|2021-11-03 11:03:10|||||||||250
1635937400000|2021-11-03 11:03:20|626.3|626.3|626.4|626.1|626.7|626.4|626|625.9|20032
1635937410000|2021-11-03 11:03:30|626.5|626.2|626.8|626.6|626.8|626.6|626.5|626.2|1358
1635937420000|2021-11-03 11:03:40|626.9|626.7|627|626.7|627.3|626.9|626.8|626.5|17570
1635937430000|2021-11-03 11:03:50|626.9|626.6|626.6|626.2|626.9|626.6|626.3|625.9|8950
1635937440000|2021-11-03 11:04:00|626.7|626.3|626.8|626.5|626.8|626.6|626.6|626.3|862
1635937450000|2021-11-03 11:04:10||626.6||626.6||626.6||626.6|0
1635937470000|2021-11-03 11:04:30|626.9|626.7|626.9|626.8|627.1|626.8|626.8|626.6|1785
1635937480000|2021-11-03 11:04:40|627.5|626.9|627|626.8|627.5|627|627|626.8|10200
1635937490000|2021-11-03 11:04:50|627.1|626.9|626.7|626.5|627.2|626.9|626.7|626.5|4360
1635937500000|2021-11-03 11:05:00|626.6|626.4|626.4|626.2|626.7|626.4|626.3|626|6457
1635937510000|2021-11-03 11:05:10|626.3|626|626|625.6|626.3|626.2|626|625.5|5405
1635937520000|2021-11-03 11:05:20|625.9|625.4|625.6|625.3|625.9|625.4|625.6|625.3|7136
1635937530000|2021-11-03 11:05:30|625.7|625.4|625.6|625.4|625.7|625.4|625.6|625.3|0
1635937540000|2021-11-03 11:05:40||625.3||625.3||625.3||625.3|0
1635937550000|2021-11-03 11:05:50|625.5|625.2|624.8|624.5|625.5|625.2|624.5|624.2|11049
1635937560000|2021-11-03 11:06:00|624.7|624.4|624.7|624.3|624.8|624.4|624.7|624.3|557
1635937570000|2021-11-03 11:06:10|624.6|624.4|624|623.8|624.6|624.6|624|623.8|4643
1635937580000|2021-11-03 11:06:20|624.1|623.9|624.3|624|624.5|624.1|624.1|623.9|10118
1635937590000|2021-11-03 11:06:30|624.2|624.2|624.2|623.8|624.3|624.2|624.1|623.8|3368
1635937600000|2021-11-03 11:06:40|624.1|624|623.9|623.5|624.1|624|623.9|623.5|4339
1635937610000|2021-11-03 11:06:50|||||||||320
1635937620000|2021-11-03 11:07:00|624|623.6|624.2|623.8|624.3|624|624|623.6|3700
1635937640000|2021-11-03 11:07:20|624.1||624||624.1||624||0
1635937650000|2021-11-03 11:07:30|||||||||150
1635937660000|2021-11-03 11:07:40|||||||||200
1635937670000|2021-11-03 11:07:50|623.9|623.6|623.8|623.5|624|623.8|623.8|623.5|1836
1635937680000|2021-11-03 11:08:00|623.7|623.3|624.2|623.8|624.4|624|623.3|623|17968
1635937690000|2021-11-03 11:08:10|624.4|623.9|624.2|623.9|624.5|624.1|624.2|623.9|619
1635937700000|2021-11-03 11:08:20|624.4|624|624.9|624.4|625|624.6|624.2|624|369
1635937710000|2021-11-03 11:08:30|624.8|624.5|624.9|624.5|624.9|624.5|624.7|624.4|842
1635937720000|2021-11-03 11:08:40|624.4|624.3|624|623.8|624.5|624.3|624|623.8|48700
1635937730000|2021-11-03 11:08:50|623.9|623.7|623.7|623.5|623.9|623.7|623.7|623.4|3590
1635937740000|2021-11-03 11:09:00|623.8|623.4|623.7|623.4|624|623.7|623.7|623.4|1945
1635937750000|2021-11-03 11:09:10|623.6|623.5|623.3|623.1|623.8|623.5|623.3|623.1|8108
1635937760000|2021-11-03 11:09:20|623.5|623.2|623.5|623.1|623.5|623.2|623.4|623.1|798
1635937770000|2021-11-03 11:09:30||623.2||623.1||623.2||623.1|667
1635937780000|2021-11-03 11:09:40|623.4||623.4||623.4||623.4||150
1635937790000|2021-11-03 11:09:50|623.3|623|622.5|622.3|623.3|623|622.5|622.1|14155
1635937800000|2021-11-03 11:10:00|622.4|622.2|622.4|622.2|622.4|622.2|622.4|622.2|0
1635937810000|2021-11-03 11:10:10|622.3|622|621.6|621.5|622.3|622|621.6|621.4|10119
1635937820000|2021-11-03 11:10:20|621.5|621.3|622.5|622.1|622.5|622.1|621.5|621.3|3266
1635937830000|2021-11-03 11:10:30|||||||||100
1635937840000|2021-11-03 11:10:40|622.7|622.2|621.8|621.5|622.8|622.4|621.8|621.5|2655
1635937850000|2021-11-03 11:10:50|621.9|621.6|622.2|622|622.5|622.1|621.9|621.6|7008
1635937860000|2021-11-03 11:11:00|622.3|622.1|622.1|621.9|622.5|622.2|622.1|621.9|2085
1635937870000|2021-11-03 11:11:10|622|621.8|621.9|621.6|622.1|622|621.8|621.6|4632
1635937880000|2021-11-03 11:11:20|621.8|621.7|621.2|620.9|621.8|621.7|621.1|620.8|44971
1635937890000|2021-11-03 11:11:30|620.9|620.8|620.9|620.7|621.2|620.9|620.8|620.6|32615
1635937900000|2021-11-03 11:11:40|621.1|620.8|620.9|620.7|621.3|620.8|620.9|620.7|75
1635937920000|2021-11-03 11:12:00|621.1|620.8|621|620.7|621.1|620.8|620.9|620.7|881
1635937930000|2021-11-03 11:12:10|620.9|620.6|620.8|620.6|620.9|620.6|620.8|620.6|2000
1635937940000|2021-11-03 11:12:20|620.7||620.7||620.7||620.7||0
1635937950000|2021-11-03 11:12:30|620.6|620.5|620.3|620.1|620.7|620.5|620.3|620.1|4875
1635937960000|2021-11-03 11:12:40|620.7|620.2|621.4|620.9|621.5|620.9|620.5|620.2|7577
1635937970000|2021-11-03 11:12:50|621.6|621|621.2|620.8|621.6|621.1|620.8|620.6|20650
1635937980000|2021-11-03 11:13:00|621.3|620.9|621.2|620.8|621.4|620.9|621.2|620.8|900
1635937990000|2021-11-03 11:13:10|621.3|620.9|622|621.6|622.4|622|621.3|620.9|3663
1635938000000|2021-11-03 11:13:20|622.1|621.9|622.1|621.9|622.2|621.9|622|621.6|1295
1635938010000|2021-11-03 11:13:30|622|621.8|622.7|622.1|622.8|622.1|622|621.6|3761
1635938020000|2021-11-03 11:13:40|622.6|622.2|622.3|622|622.6|622.3|622.2|621.8|2271
1635938030000|2021-11-03 11:13:50|622.2|622.1|622.2|622|622.3|622.1|622.2|622|400
1635938040000|2021-11-03 11:14:00|622.1|621.9|622.2|621.7|622.5|621.9|621.8|621.6|16271
1635938050000|2021-11-03 11:14:10|621.9||621.9||621.9||621.9||0
1635938060000|2021-11-03 11:14:20|621.8|621.6|622.4|622.1|622.5|622.1|621.5|621.2|14217
1635938070000|2021-11-03 11:14:30|622.3|621.9|622.2|622|622.5|622.1|622|621.7|3987
1635938080000|2021-11-03 11:14:40|622.6|622.1|622.2|622|622.6|622.1|622.2|622|4200
1635938090000|2021-11-03 11:14:50|622.1|621.9|621.8|621.6|622.1|621.9|621.8|621.5|3322
1635938100000|2021-11-03 11:15:00|||||||||60
1635938110000|2021-11-03 11:15:10|621.9|621.7|622|621.7|622|621.7|621.7|621.6|4333
1635938120000|2021-11-03 11:15:20|621.9|621.6|621.2|621|621.9|621.6|621.1|621|4728
1635938130000|2021-11-03 11:15:30|621.1|620.9|621.1|620.9|621.2|620.9|621|620.9|321
1635938140000|2021-11-03 11:15:40|621|620.8|621|620.6|621.3|621|620.8|620.5|13887
1635938150000|2021-11-03 11:15:50|620.9||620.8||620.9||620.8||0
1635938160000|2021-11-03 11:16:00|620.7|620.5|620.7|620.5|620.8|620.6|620.6|620.4|2146
1635938170000|2021-11-03 11:16:10|621.1|620.6|621.5|621.1|621.6|621.5|620.8|620.6|16803
1635938180000|2021-11-03 11:16:20|621.3|621.2|621.3|621.1|621.3|621.2|621.3|621.1|27
1635938200000|2021-11-03 11:16:40|621.5|621.2|621.7|621.3|621.8|621.5|621.5|621.2|872
1635938220000|2021-11-03 11:17:00|621.2|621.1|621.7|621.2|621.7|621.2|621.1|620.7|13274
1635938230000|2021-11-03 11:17:10|621.5|621.1|621.5|621.2|621.5|621.2|621.5|621.1|0
1635938240000|2021-11-03 11:17:20|621.4|621.3|621.8|621.5|621.9|621.6|621.4|621.2|689
1635938250000|2021-11-03 11:17:30|621.7|621.3|621.6|621.4|621.7|621.4|621.6|621.2|1675
1635938260000|2021-11-03 11:17:40|621.7|621.5|621.7|621.4|622|621.6|621.7|621.4|78
1635938270000|2021-11-03 11:17:50|621.6|621.5|621.9|621.7|621.9|621.7|621.6|621.5|1848
1635938280000|2021-11-03 11:18:00|621.8|621.6|621.3|621.1|621.9|621.6|621.2|621|3337
1635938290000|2021-11-03 11:18:10|621.5|621.2|621.8|621.4|621.9|621.5|621.5|621.1|991
1635938300000|2021-11-03 11:18:20|621.9|621.5|622|621.7|622|621.7|621.9|621.5|0
1635938310000|2021-11-03 11:18:30|621.8|621.8|621.9|621.7|622|621.8|621.8|621.7|650
1635938340000|2021-11-03 11:19:00|622|621.8|622.6|622.4|623.3|623|622|621.8|31420
1635938350000|2021-11-03 11:19:10|622.8|622.5|622.5|622.2|622.9|622.5|622.5|622.1|2308
1635938360000|2021-11-03 11:19:20|622.7|622.3|622.7|622.4|622.7|622.4|622.7|622.1|7830
1635938370000|2021-11-03 11:19:30|622.8|622.3|623.1|622.8|623.1|622.8|622.5|622.3|3754
1635938380000|2021-11-03 11:19:40|623.2|622.9|623.2|622.9|623.3|622.9|623.1|622.8|218
1635938390000|2021-11-03 11:19:50|623.1|622.8|623.2|622.8|623.2|622.8|623|622.8|850
1635938400000|2021-11-03 11:20:00|623|622.9|622.9|622.7|623.2|622.9|622.7|622.5|4884
1635938410000|2021-11-03 11:20:10||622.6||622.7||622.7||622.5|0
1635938430000|2021-11-03 11:20:30||622.8||622.7||622.8||622.7|355
1635938440000|2021-11-03 11:20:40|623.1|622.8|623.2|623|623.2|623|623.1|622.8|671
1635938450000|2021-11-03 11:20:50|623.1|623.1|622.9|622.6|623.2|623.1|622.9|622.6|2651
1635938460000|2021-11-03 11:21:00|622.8|622.7|622.4|622.1|622.9|622.7|622.3|622|1748
1635938470000|2021-11-03 11:21:10|622.3|622|622.5|622.1|622.5|622.2|622.1|622|1353
1635938480000|2021-11-03 11:21:20|622.6|622.2|622.7|622.3|622.7|622.4|622.4|622.2|329
1635938490000|2021-11-03 11:21:30|622.6|622.5|622.3|622.1|622.7|622.5|622.3|622|1353
1635938500000|2021-11-03 11:21:40|622.2|622|622.6|622.2|622.6|622.4|622.1|621.8|15214
1635938510000|2021-11-03 11:21:50|622.5||622.5||622.5||622.5||0
1635938520000|2021-11-03 11:22:00|622.4|622.1|622|621.6|622.4|622.2|621.8|621.3|36182
1635938530000|2021-11-03 11:22:10|621.9|621.8|622.1|621.9|622.1|621.9|621.9|621.8|944
1635938540000|2021-11-03 11:22:20|622.3|622|622.5|622.1|622.8|622.5|622.3|622|4719
1635938550000|2021-11-03 11:22:30|622.6|622.5|622.3|622|622.6|622.5|622.1|621.7|7110
1635938560000|2021-11-03 11:22:40|622.2|621.9|621.9|621.4|622.2|621.9|621.5|621.1|4464
1635938570000|2021-11-03 11:22:50|622|621.5|622|621.6|622|621.7|622|621.5|0
1635938580000|2021-11-03 11:23:00|622.1|621.7|622.2|622|622.3|622.1|622|621.7|31892
1635938590000|2021-11-03 11:23:10|622.1||622.1||622.1||622.1||0
1635938600000|2021-11-03 11:23:20|622|621.9|622.2|621.9|622.3|622|621.9|621.7|2903
1635938610000|2021-11-03 11:23:30|622.3|622|622.3|621.9|622.4|622|622.3|621.9|0
1635938620000|2021-11-03 11:23:40|622.4|622|622.2|622|622.4|622|622.2|621.9|2850
1635938640000|2021-11-03 11:24:00|622.1|621.9|621.9|621.6|622.1|621.9|621.9|621.5|1400
1635938650000|2021-11-03 11:24:10|622.1|621.7|622.4|622|622.5|622.1|621.9|621.6|10571
1635938660000|2021-11-03 11:24:20|622.3|622.1|622|621.7|622.4|622.1|621.9|621.6|8324
1635938670000|2021-11-03 11:24:30|621.9|621.8|621.9|621.7|621.9|621.8|621.9|621.7|0
1635938680000|2021-11-03 11:24:40|621.8|621.6|621.8|621.6|621.8|621.7|621.7|621.5|501
1635938690000|2021-11-03 11:24:50|621.7|621.7|622.2|621.9|622.5|622.1|621.7|621.6|27550
1635938700000|2021-11-03 11:25:00|622.3|622|622.9|622.5|622.9|622.5|622.3|622|470
1635938710000|2021-11-03 11:25:10|622.5|622.4|622.6|622.4|622.9|622.6|622.5|622.4|5205
1635938720000|2021-11-03 11:25:20|622.5|622.3|622.6|622.3|622.6|622.4|622.4|622.3|1711
1635938730000|2021-11-03 11:25:30|622.5|622.2|622.3|622.2|622.5|622.2|622.2|621.9|10199
1635938740000|2021-11-03 11:25:40|622.5|622.1|622.2|622.1|622.5|622.1|622.2|622.1|5251
1635938750000|2021-11-03 11:25:50|622.1|622|621.8|621.5|622.2|622.1|621.7|621.5|22930
1635938760000|2021-11-03 11:26:00||621.6||621.5||621.6||621.5|0
1635938770000|2021-11-03 11:26:10|621.9|621.6|622.2|621.9|622.2|621.9|621.9|621.5|2170
1635938790000|2021-11-03 11:26:30|622|621.7|621.9|621.5|622|621.7|621.9|621.5|408
1635938800000|2021-11-03 11:26:40|622|621.6|622.1|621.9|622.2|621.9|621.9|621.6|1183
1635938810000|2021-11-03 11:26:50|622|622|622|621.7|622|622|622|621.6|760
1635938820000|2021-11-03 11:27:00|622.1|621.8|622|621.8|622.1|621.8|621.9|621.7|2849
1635938830000|2021-11-03 11:27:10|621.9|621.9|622.5|622.1|622.5|622.2|621.9|621.7|18914
1635938840000|2021-11-03 11:27:20|622.4|622.2|622.2|622|622.4|622.2|622|621.7|15355
1635938850000|2021-11-03 11:27:30|622.5|622.1|622.2|622.1|622.5|622.1|622.2|622|8030
1635938860000|2021-11-03 11:27:40|622.4|622.2|622.4|622.1|622.5|622.3|622.4|622.1|1000
1635938870000|2021-11-03 11:27:50|622.3|622.2|622.5|622.3|622.5|622.3|622.3|622.1|2713
1635938880000|2021-11-03 11:28:00|622.6|622.4|623.8|623.4|623.9|623.4|622.6|622.4|14194
1635938890000|2021-11-03 11:28:10|623.7|623.5|622.6|622.4|623.7|623.5|622.6|622.3|13466
1635938900000|2021-11-03 11:28:20|622.5|622.3|622.8|622.5|622.9|622.6|622.5|622.1|4178
1635938910000|2021-11-03 11:28:30|622.7|622.6|623.6|623.2|623.6|623.2|622.7|622.6|413
1635938920000|2021-11-03 11:28:40|623.5|623.1|623|622.7|623.5|623.1|622.9|622.6|1821
1635938930000|2021-11-03 11:28:50|622.9|622.5|622.6|622.1|622.9|622.5|622.6|622.1|193
1635938940000|2021-11-03 11:29:00|622.5|622|622.4|621.9|622.5|622|622.4|621.9|0
1635938950000|2021-11-03 11:29:10|622.3|621.8|622.6|622.2|622.7|622.2|622.2|621.7|1037
1635938960000|2021-11-03 11:29:20|622.7|622.3|622.9|622.4|622.9|622.4|622.6|622.3|3473
1635938970000|2021-11-03 11:29:30|623|622.5|622.9|622.6|623|622.6|622.9|622.5|0
1635938980000|2021-11-03 11:29:40|622.8|622.7|623|622.6|623|622.8|622.5|622.3|17007
1635938990000|2021-11-03 11:29:50|622.9|622.5|623|622.8|623.1|622.8|622.9|622.5|284
1635939000000|2021-11-03 11:30:00|623.1|622.9|623.4|623.1|623.6|623.2|623.1|622.9|10311
1635939010000|2021-11-03 11:30:10|623.5|623.2|623.5|623.3|623.6|623.5|623.3|623.2|1524
1635939020000|2021-11-03 11:30:20|623.6|623.2|623.5|623.2|623.6|623.3|623.3|623|13642
1635939030000|2021-11-03 11:30:30|623.4|623|623.2|622.9|623.5|623|623.2|622.9|5082
1635939040000|2021-11-03 11:30:40|623.1|622.8|623.5|623.2|623.5|623.3|623.1|622.5|4185
1635939050000|2021-11-03 11:30:50||623.3||623.3||623.3||623.3|190
1635939060000|2021-11-03 11:31:00|623.7|623.4|623.7|623.4|623.7|623.4|623.6|623.3|1145
1635939070000|2021-11-03 11:31:10|623.6|623.5|624|623.8|624|623.8|623.6|623.4|12012
1635939080000|2021-11-03 11:31:20|624.1|623.9|624.3|624.1|624.4|624.1|624.1|623.8|16246
1635939090000|2021-11-03 11:31:30|624.2|624|624|623.8|624.5|624.3|623.9|623.8|6602
1635939100000|2021-11-03 11:31:40|623.9|623.6|623.9|623.6|624|623.7|623.7|623.4|15232
1635939110000|2021-11-03 11:31:50|623.8|623.5|623.7|623.4|623.8|623.5|623.7|623.4|2801
1635939120000|2021-11-03 11:32:00|623.8|623.5|624|623.6|624|623.7|623.7|623.4|3583
1635939130000|2021-11-03 11:32:10|623.9|623.5|623.9|623.6|623.9|623.6|623.9|623.5|0
1635939150000|2021-11-03 11:32:30|623.8|623.5|623.7|623.5|623.9|623.6|623.5|623.2|15754
1635939160000|2021-11-03 11:32:40|623.8|623.6|623.5|623.2|623.8|623.6|623.5|623.2|1339
1635939170000|2021-11-03 11:32:50|623.7|623.3|623.6|623.3|623.7|623.4|623.4|623.2|1756
1635939180000|2021-11-03 11:33:00|623.7|623.4|623.9|623.6|623.9|623.6|623.7|623.4|2743
1635939190000|2021-11-03 11:33:10|624|623.7|624.1|623.8|624.3|623.9|624|623.7|3608
1635939200000|2021-11-03 11:33:20|624|623.7|623.5|623.1|624|623.7|623.5|623.1|8882
1635939210000|2021-11-03 11:33:30|623.4|622.9|623.1|622.8|623.4|623.1|623.1|622.8|2062
1635939220000|2021-11-03 11:33:40|623.3|622.9|623.3|623|623.5|623.1|623.3|622.9|654
1635939230000|2021-11-03 11:33:50|623.5|623.1|623.4|623.2|623.5|623.3|623.4|623|480
1635939250000|2021-11-03 11:34:10|623.3|623.1|623.3|623.1|623.4|623.1|623.2|622.9|2951
1635939260000|2021-11-03 11:34:20|623.4|623.2|623.8|623.5|623.8|623.5|623.4|623.2|5739
1635939270000|2021-11-03 11:34:30|623.9|623.6|624|623.6|624|623.8|623.9|623.6|2800
1635939280000|2021-11-03 11:34:40|||||||||5
1635939290000|2021-11-03 11:34:50|623.9||623.9||623.9||623.9||0
1635939300000|2021-11-03 11:35:00|624|623.7|624|623.7|624|623.8|624|623.7|9162
1635939310000|2021-11-03 11:35:10||623.8||623.9||623.9||623.7|13312
1635939320000|2021-11-03 11:35:20|624.2|624|624.4|624|624.5|624.3|624.2|624|14142
1635939330000|2021-11-03 11:35:30|624.3|623.9|624|623.7|624.3|623.9|624|623.6|2378
1635939340000|2021-11-03 11:35:40|623.9|623.8|623.3|623|623.9|623.8|623.3|622.7|4710
1635939350000|2021-11-03 11:35:50|623.2||623.2||623.2||623.2||0
1635939360000|2021-11-03 11:36:00|623.1|623.1|623.4|623.1|623.4|623.1|623.1|623|1078
1635939370000|2021-11-03 11:36:10|623.3|623|623.9|623.4|623.9|623.5|623.3|623|1621
1635939380000|2021-11-03 11:36:20|623.8|623.3|623.5|623.2|623.9|623.5|623.5|623.1|8031
1635939390000|2021-11-03 11:36:30|623.6|623.3|623.7|623.5|623.9|623.5|623.6|623.3|513
1635939410000|2021-11-03 11:36:50|623.9|623.6|623.9|623.6|623.9|623.6|623.9|623.6|236
1635939420000|2021-11-03 11:37:00|624|623.5|624|623.7|624.1|623.9|623.9|623.4|9369
1635939430000|2021-11-03 11:37:10|623.9|623.8|624.2|623.9|624.2|623.9|623.9|623.7|23085
1635939440000|2021-11-03 11:37:20|624.1|623.8|624.1|623.8|624.2|623.9|623.8|623.7|21833
1635939460000|2021-11-03 11:37:40|624|623.7|623.3|622.9|624|623.7|623.3|622.8|5345
1635939470000|2021-11-03 11:37:50|623.6|623.5|623.7|623.5|623.9|623.5|623.4|622.9|10798
1635939480000|2021-11-03 11:38:00|623.9|623.6|624.2|623.8|624.2|623.8|623.9|623.6|1550
1635939490000|2021-11-03 11:38:10|624.1|623.9|624.2|623.9|624.2|624|624.1|623.9|3909
1635939500000|2021-11-03 11:38:20|624.1|623.7|624|623.8|624.1|623.8|623.9|623.7|2081
1635939510000|2021-11-03 11:38:30||623.9||623.9||623.9||623.9|0
1635939520000|2021-11-03 11:38:40|623.9|623.8|623.9|623.8|624|623.8|623.9|623.7|209
1635939530000|2021-11-03 11:38:50||623.7||623.7||623.7||623.7|9
1635939540000|2021-11-03 11:39:00|624|623.8|624.2|623.9|624.7|624.1|624|623.8|9108
1635939550000|2021-11-03 11:39:10||624||623.9||624||623.9|221
1635939560000|2021-11-03 11:39:20||624||624||624||624|0
1635939570000|2021-11-03 11:39:30|624.1|623.9|624.1|623.8|624.2|624|624.1|623.8|3049
1635939580000|2021-11-03 11:39:40|624.2|623.9|624.5|624.3|624.6|624.3|624.2|623.9|313
1635939590000|2021-11-03 11:39:50|624.4|624.4|624.4|624.2|624.4|624.4|624.4|624|4757
1635939600000|2021-11-03 11:40:00|624.5|624.3|624.8|624.5|625|624.6|624.5|624.3|783
1635939610000|2021-11-03 11:40:10|624.7|624.4|624.7|624.4|624.8|624.5|624.5|624.4|9740
1635939620000|2021-11-03 11:40:20|624.8|624.5|624.9|624.8|625|624.9|624.8|624.5|2674
1635939630000|2021-11-03 11:40:30|625|624.7|625|624.7|625|624.7|625|624.7|660
1635939640000|2021-11-03 11:40:40|624.9|624.6|624.8|624.7|624.9|624.7|624.8|624.5|3442
1635939650000|2021-11-03 11:40:50|624.9||625||625||624.9||210
1635939660000|2021-11-03 11:41:00|625.1|624.8|625.2|625|625.5|625|625.1|624.7|45868
1635939670000|2021-11-03 11:41:10|625.1|624.9|625|624.7|625.1|625|624.9|624.7|2869
1635939680000|2021-11-03 11:41:20|624.9|624.8|624.9|624.7|624.9|624.8|624.9|624.7|1160
1635939690000|2021-11-03 11:41:30|624.8|624.6|625|624.8|625|624.8|624.7|624.5|14445
1635939700000|2021-11-03 11:41:40|625.1|624.9|625.5|625.2|625.6|625.2|625.1|624.9|2427
1635939710000|2021-11-03 11:41:50|625.4|625.1|625.2|624.9|625.4|625.1|625.1|624.8|2430
1635939720000|2021-11-03 11:42:00|625.1|625|625.2|625|625.4|625.1|625.1|624.9|3145
1635939730000|2021-11-03 11:42:10|625.4|625.1|625.4|625.2|625.4|625.2|625.4|624.9|12088
1635939740000|2021-11-03 11:42:20|625.5|625.3|625|624.9|625.6|625.4|624.9|624.6|19552
1635939750000|2021-11-03 11:42:30|625.1|624.8|625|624.9|625.2|624.9|625|624.8|555
1635939760000|2021-11-03 11:42:40|625.2|625|625.1|624.9|625.2|625|625.1|624.9|143
1635939780000|2021-11-03 11:43:00|625|624.8|625.6|625.4|625.6|625.4|625|624.8|2753
1635939790000|2021-11-03 11:43:10|625.5||625.6||625.6||625.5||300
1635939800000|2021-11-03 11:43:20|625.8|625.5|625.8|625.5|625.9|625.5|625.6|625.4|2896
1635939820000|2021-11-03 11:43:40|625.7|625.4|625|624.8|625.7|625.4|625|624.7|11578
1635939830000|2021-11-03 11:43:50|624.8|624.7|624.7|624.2|624.8|624.7|624.7|624.2|1942
1635939840000|2021-11-03 11:44:00|624.8|624.3|624.8|624.5|624.8|624.6|624.7|624.3|2715
1635939850000|2021-11-03 11:44:10|624.7||624.7||624.7||624.7||450
1635939860000|2021-11-03 11:44:20|624.6|624.3|624.6|624.4|624.7|624.5|624.4|624.1|3600
1635939870000|2021-11-03 11:44:30|624.5|624.3|624.7|624.3|624.8|624.5|624.5|624.2|2194
1635939880000|2021-11-03 11:44:40|624.8|624.4|624.8|624.4|624.8|624.4|624.8|624.4|596
1635939890000|2021-11-03 11:44:50|624.7|624.3|624.7|624.3|624.7|624.3|624.7|624.3|50
1635939900000|2021-11-03 11:45:00|624.6|624.1|624.6|624.4|624.7|624.4|624.4|624|4258
1635939910000|2021-11-03 11:45:10|624.5|624.3|624.5|624.2|624.8|624.3|624.5|624.2|3080
1635939920000|2021-11-03 11:45:20|624.4|624.1|624.1|623.8|624.4|624.1|624.1|623.7|10971
1635939930000|2021-11-03 11:45:30|624|623.7|623.9|623.7|624|623.8|623.9|623.7|1528
1635939940000|2021-11-03 11:45:40|624.1|623.8|624.3|623.9|624.7|624.4|623.9|623.7|14712
1635939950000|2021-11-03 11:45:50|624.2|623.8|624.3|624|624.3|624|624.1|623.7|3400
1635939960000|2021-11-03 11:46:00|624.2|623.9|624.1|623.9|624.2|623.9|624.1|623.7|1756
1635939970000|2021-11-03 11:46:10|624.2|623.8|624.1|623.8|624.2|623.8|624|623.8|113
1635939980000|2021-11-03 11:46:20|624||624||624||624||0
1635939990000|2021-11-03 11:46:30|623.9|623.7|624|623.7|624|623.7|623.7|623.4|3238
1635940000000|2021-11-03 11:46:40|623.9||623.9||623.9||623.9||0
1635940010000|2021-11-03 11:46:50|||||||||150
1635940020000|2021-11-03 11:47:00|624|623.8|624.2|623.8|624.5|624.2|624|623.8|5811
1635940030000|2021-11-03 11:47:10|624.1|623.9|624.4|624|624.5|624.1|624.1|623.9|1307
1635940040000|2021-11-03 11:47:20|624.3||624.3||624.3||624.3||0
1635940050000|2021-11-03 11:47:30|624.2||624.2||624.2||624.2||300
1635940070000|2021-11-03 11:47:50|624.1|623.8|624.1|623.8|624.2|624|624.1|623.7|535
1635940080000|2021-11-03 11:48:00|624|623.9|623.8|623.5|624.1|624|623.8|623.5|5096
1635940110000|2021-11-03 11:48:30|623.7|623.4|623.7|623.4|623.7|623.4|623.7|623.4|929
1635940130000|2021-11-03 11:48:50|623.9|623.8|623.8|623.5|623.9|623.8|623.8|623.4|1535
1635940140000|2021-11-03 11:49:00|623.7|623.4|623.2|622.8|623.7|623.5|623.2|622.8|16197
1635940150000|2021-11-03 11:49:10|623.4|622.9|623.8|623.5|624|623.6|623.3|622.9|2272
1635940160000|2021-11-03 11:49:20|||||||||32
1635940170000|2021-11-03 11:49:30|623.7||623.8||623.8||623.7||600
1635940180000|2021-11-03 11:49:40|623.9|623.6|624|623.7|624.1|623.7|623.8|623.6|1899
1635940190000|2021-11-03 11:49:50|623.9|623.6|623.9|623.6|623.9|623.6|623.8|623.6|200
1635940200000|2021-11-03 11:50:00|623.8|623.5|623.7|623.3|623.8|623.5|623.5|623.1|2214
1635940210000|2021-11-03 11:50:10|623.6|623.2|623.7|623.4|623.7|623.4|623.6|623.2|1450
1635940220000|2021-11-03 11:50:20|623.8|623.5|623.8|623.5|623.8|623.6|623.8|623.5|3636
1635940230000|2021-11-03 11:50:30|623.7|623.4|623.8|623.6|623.8|623.6|623.6|623.3|900
1635940240000|2021-11-03 11:50:40|623.7|623.5|623.8|623.6|623.8|623.6|623.5|623.2|4233
1635940250000|2021-11-03 11:50:50|623.7|623.4|623.7|623.3|623.7|623.5|623.6|623.3|2920
1635940260000|2021-11-03 11:51:00|623.6|623.4|623.6|623.4|623.6|623.5|623.6|623.3|1235
1635940270000|2021-11-03 11:51:10|623.5|623.3|623.5|623.3|623.5|623.3|623.5|623.3|1000
1635940280000|2021-11-03 11:51:20|623.4|623.4|623.6|623.4|623.6|623.4|623.4|623.4|721
1635940290000|2021-11-03 11:51:30|623.5|623.5|623.5|623.1|623.5|623.5|623.5|623.1|630
1635940300000|2021-11-03 11:51:40|623.4|623.2|623.4|623.2|623.4|623.2|623.4|623.2|500
1635940320000|2021-11-03 11:52:00|623.6|623.5|623.7|623.5|623.7|623.5|623.5|623.2|16487
1635940330000|2021-11-03 11:52:10|623.8|623.6|624|623.6|624|623.6|623.8|623.5|938
1635940340000|2021-11-03 11:52:20|623.9|623.7|624|623.7|624.3|624.2|623.9|623.7|9807
1635940350000|2021-11-03 11:52:30|623.9|623.8|623.9|623.7|623.9|623.8|623.9|623.7|0
1635940360000|2021-11-03 11:52:40|623.8|623.6|623.9|623.7|623.9|623.7|623.8|623.6|553
1635940380000|2021-11-03 11:53:00|624.1|623.8|624.1|623.8|624.2|623.9|624.1|623.8|1985
1635940390000|2021-11-03 11:53:10|624|623.9|623.9|623.7|624.2|623.9|623.8|623.6|5716
1635940400000|2021-11-03 11:53:20|623.8|623.6|623|622.8|623.8|623.6|623|622.7|7831
1635940410000|2021-11-03 11:53:30|622.9||622.9||622.9||622.9||200
1635940420000|2021-11-03 11:53:40|622.8|622.7|622.8|622.6|622.8|622.7|622.8|622.5|2250
1635940430000|2021-11-03 11:53:50|622.5|622.4|623|622.7|623.1|622.8|622.4|622.1|29809
1635940440000|2021-11-03 11:54:00|623.1|622.8|623|622.8|623.1|622.9|623|622.8|2054
1635940450000|2021-11-03 11:54:10|622.9|622.7|622.7|622.5|622.9|622.7|622.7|622.5|3962
1635940460000|2021-11-03 11:54:20|622.6||622.6||622.6||622.6||0
1635940470000|2021-11-03 11:54:30|622.8|622.6|622.9|622.7|622.9|622.8|622.7|622.5|1168
1635940480000|2021-11-03 11:54:40|622.8|622.6|622.8|622.5|622.9|622.6|622.8|622.5|338
1635940490000|2021-11-03 11:54:50|622.7|622.4|622.3|622.1|622.7|622.5|622.3|622|2661
1635940500000|2021-11-03 11:55:00|622.2|622|622.2|622|622.3|622|622|621.8|14727
1635940510000|2021-11-03 11:55:10|622.1|621.9|621.7|621.4|622.2|622|621.7|621.3|1420
1635940520000|2021-11-03 11:55:20|621.6|621.3|621.3|621|621.6|621.3|621.3|621|1815
1635940540000|2021-11-03 11:55:40|621.4|621.1|621.9|621.5|622.1|621.7|621.4|621.1|10418
1635940550000|2021-11-03 11:55:50|622|621.7|622|621.7|622.1|621.8|621.9|621.7|900
1635940560000|2021-11-03 11:56:00|621.9|621.8|622.5|622.1|622.5|622.1|621.9|621.8|1676
1635940570000|2021-11-03 11:56:10|622.7|622.2|622.3|621.9|622.7|622.2|622.1|621.8|2465
1635940580000|2021-11-03 11:56:20|622.2|622|621.9|621.5|622.2|622|621.9|621.5|4796
1635940600000|2021-11-03 11:56:40|621.8|621.6|622.5|622.1|622.5|622.1|621.8|621.6|3174
1635940610000|2021-11-03 11:56:50|622.4|621.9|622.3|622|622.4|622|622|621.7|4344
1635940630000|2021-11-03 11:57:10|622.5|622.1|622.2|621.8|622.5|622.2|622.2|621.8|1832
1635940640000|2021-11-03 11:57:20|622.1|621.7|621.9|621.6|622.1|621.7|621.9|621.4|0
1635940650000|2021-11-03 11:57:30|621.8|621.4|621.6|621.2|621.8|621.4|621.6|621.2|340
1635940660000|2021-11-03 11:57:40|621.3|621.3|621.5|621.1|621.6|621.3|621.3|621.1|116
1635940670000|2021-11-03 11:57:50||621||621||621||621|0
1635940680000|2021-11-03 11:58:00|621.4|621.1|621.6|621.2|621.7|621.3|621.3|621.1|250
1635940690000|2021-11-03 11:58:10|621.5|621.1|622|621.7|622|621.7|621.4|621|6027
1635940700000|2021-11-03 11:58:20|621.9|621.6|621.9|621.5|622|621.7|621.8|621.3|1507
1635940720000|2021-11-03 11:58:40|621.5|621.4|621.7|621.5|622|621.6|621.5|621.2|7569
1635940730000|2021-11-03 11:58:50|621.8|621.6|621.9|621.7|622|621.7|621.8|621.6|1215
1635940740000|2021-11-03 11:59:00|621.8|621.5|621.6|621.3|621.8|621.7|621.1|621|17117
1635940750000|2021-11-03 11:59:10|621.7|621.2|621.4|621.1|621.7|621.2|621.3|621|4786
1635940760000|2021-11-03 11:59:20|621.3||621.3||621.3||621.3||155
1635940770000|2021-11-03 11:59:30|621.5|621.2|621.5|621.3|621.5|621.3|621.3|621.2|244
1635940780000|2021-11-03 11:59:40||621.4||621.3||621.4||621.3|300
1635940930000|2021-11-03 12:02:10|621.6|621.4|621.2|620.9|621.9|621.4|621|620.5|6842
1635940940000|2021-11-03 12:02:20|621.1|621|621.2|620.9|621.2|621|621.1|620.9|1258
1635940950000|2021-11-03 12:02:30||621||621||621.1||620.9|400
1635940960000|2021-11-03 12:02:40|621.1|620.9|621.1|620.9|621.2|621|621.1|620.6|3431
1635940970000|2021-11-03 12:02:50|621|620.8|621.1|620.9|621.1|620.9|621|620.8|1717
1635940980000|2021-11-03 12:03:00|621.2|621|621.6|621.4|621.6|621.4|621.2|621|5775
1635940990000|2021-11-03 12:03:10|621.7|621.5|621.6|621.2|622.1|621.6|621.6|621.2|3479
1635941000000|2021-11-03 12:03:20||621.1||621.1||621.1||621.1|0
1635941010000|2021-11-03 12:03:30|621.5|621|621.4|620.9|621.5|621|621.4|620.9|0
1635941020000|2021-11-03 12:03:40|621.3|620.7|621.3|620.8|621.3|620.8|621.3|620.7|1000
1635941030000|2021-11-03 12:03:50||621||621||621||621|0
1635941040000|2021-11-03 12:04:00|621.2|621.1|621.2|620.8|621.2|621.1|621.2|620.8|1328
1635941060000|2021-11-03 12:04:20|621.1||621.1||621.1||621.1||0
1635941080000|2021-11-03 12:04:40|621.3|620.9|621.2|620.9|621.4|621.1|621.1|620.9|1728
1635941090000|2021-11-03 12:04:50|621.3|621|621.4|621.1|621.4|621.1|621.3|621|337
1635941100000|2021-11-03 12:05:00|621.3|621.2|621.5|621.1|621.8|621.4|621.3|621.1|1942
1635941110000|2021-11-03 12:05:10|621.4|621|621.3|621|621.4|621|621.3|620.9|0
1635941120000|2021-11-03 12:05:20|621.5|621.1|621.5|621.1|621.6|621.4|621.5|621.1|984
1635941130000|2021-11-03 12:05:30|621.4|621.2|621.4|621.2|621.4|621.2|621.4|621.2|0
1635941140000|2021-11-03 12:05:40|||||||||120
1635941150000|2021-11-03 12:05:50|621.5|621.3|621.9|621.5|622|621.6|621.5|621.3|2516
1635941160000|2021-11-03 12:06:00|621.8|621.6|621.8|621.5|621.9|621.6|621.8|621.5|805
1635941170000|2021-11-03 12:06:10|621.7||621.8||621.8||621.7||0
1635941180000|2021-11-03 12:06:20|621.7|621.6|622|621.6|622|621.6|621.7|621.6|225
1635941190000|2021-11-03 12:06:30|622.2|621.7|622.1|621.8|622.3|622.2|622|621.6|12867
1635941200000|2021-11-03 12:06:40|622.3|621.9|622.2|621.9|622.3|622|622.2|621.8|1187
1635941220000|2021-11-03 12:07:00|622.1|621.8|622|621.8|622.1|621.8|622|621.8|1390
1635941230000|2021-11-03 12:07:10|622.1|621.9|622.2|621.9|622.2|621.9|622.1|621.8|750
1635941250000|2021-11-03 12:07:30|622.1|621.8|622|621.8|622.1|621.9|622|621.8|563
1635941260000|2021-11-03 12:07:40|622.1|621.9|622.3|622|622.3|622.1|622.1|621.8|3341
1635941270000|2021-11-03 12:07:50|622.2|621.9|622.2|621.9|622.2|621.9|622.2|621.8|1537
1635941290000|2021-11-03 12:08:10||622||622||622||622|0
1635941300000|2021-11-03 12:08:20|622.3|622.1|622.3|622|622.3|622.1|622.2|622|1235
1635941310000|2021-11-03 12:08:30|622.2|621.8|621.9|621.6|622.2|622|621.9|621.6|3639
1635941320000|2021-11-03 12:08:40|621.8||621.7||621.9||621.7||0
1635941330000|2021-11-03 12:08:50|621.6|621.4|621.8|621.5|621.8|621.5|621.5|621.3|3622
1635941340000|2021-11-03 12:09:00|621.7|621.6|621.7|621.5|621.7|621.6|621.7|621.5|0
1635941350000|2021-11-03 12:09:10|621.8|621.6|621.8|621.6|621.9|621.6|621.8|621.6|250
1635941360000|2021-11-03 12:09:20||621.5||621.5||621.5||621.5|200
1635941370000|2021-11-03 12:09:30|621.7|621.4|621.2|620.9|621.7|621.4|621.2|620.8|4522
1635941380000|2021-11-03 12:09:40|621.1|620.8|621.2|620.9|621.2|620.9|620.9|620.5|1952
1635941390000|2021-11-03 12:09:50|621.1|621|621.4|621|621.4|621.1|621.1|621|663
1635941400000|2021-11-03 12:10:00|621.3|620.9|620.7|620.5|621.3|620.9|620.7|620.5|5952
1635941410000|2021-11-03 12:10:10|620.8|620.6|620.9|620.6|620.9|620.6|620.8|620.5|5005
1635941420000|2021-11-03 12:10:20|620.8|620.5|620.8|620.5|620.8|620.6|620.6|620.5|1796
1635941430000|2021-11-03 12:10:30|620.9|620.6|620.9|620.7|620.9|620.7|620.9|620.6|700
1635941450000|2021-11-03 12:10:50|621|620.8|620.9|620.6|621|620.8|620.9|620.5|12225
1635941460000|2021-11-03 12:11:00|620.8|620.5|620.7|620.5|620.8|620.5|620.7|620.5|578
1635941470000|2021-11-03 12:11:10|620.8||620.7||620.8||620.7||0
1635941490000|2021-11-03 12:11:30|620.8|620.6|620.7|620.6|620.8|620.6|620.7|620.6|1150
1635941510000|2021-11-03 12:11:50|620.6|620.5|620.5|620.1|620.7|620.6|620.2|620|32268
1635941520000|2021-11-03 12:12:00|620.4|620.2|620.7|620.5|620.7|620.5|620.4|620.2|340
1635941540000|2021-11-03 12:12:20|620.8|620.6|620.8|620.4|621|620.7|620.8|620.4|2018
1635941550000|2021-11-03 12:12:30||620.5||620.6||620.7||620.5|269
1635941560000|2021-11-03 12:12:40||620.5||620.4||620.5||620.4|500
1635941580000|2021-11-03 12:13:00|620.7|620.5|620.7|620.5|620.7|620.5|620.7|620.5|400
1635941590000|2021-11-03 12:13:10|620.9|620.6|620.9|620.5|620.9|620.7|620.8|620.5|789
1635941600000|2021-11-03 12:13:20|620.8||620.8||620.8||620.8||0
1635941610000|2021-11-03 12:13:30|620.7|620.4|620.5|620.1|620.7|620.4|620.5|620|670
1635941620000|2021-11-03 12:13:40|620.6|620.2|620.7|620.4|620.7|620.4|620.6|620.2|534
1635941630000|2021-11-03 12:13:50|620.6|619.9|620|619.9|620.6|620|620|619.9|46465
1635941640000|2021-11-03 12:14:00|620.1|620|620.2|620|620.3|620.1|620.1|619.9|12122
1635941650000|2021-11-03 12:14:10|620.4|620.3|620.3|620|620.4|620.3|620.3|620|16319
1635941660000|2021-11-03 12:14:20|620.2||620.2||620.2||620.2||0
1635941670000|2021-11-03 12:14:30|620.3|620.1|620.4|620.1|620.4|620.1|620.3|620|1500
1635941680000|2021-11-03 12:14:40|620.3|620.2|620.5|620.2|620.5|620.2|620.3|620.1|1424
1635941690000|2021-11-03 12:14:50|620.4|620.3|620.4|620|620.4|620.3|620.4|620|500
1635941700000|2021-11-03 12:15:00|620.3|620.1|620.2|620|620.3|620.1|620.1|619.9|5650
1635941710000|2021-11-03 12:15:10|620.1|619.9|620.2|620|620.2|620|620|619.9|4148
1635941720000|2021-11-03 12:15:20|620.1|619.9|620.1|619.9|620.1|619.9|620.1|619.9|212
1635941730000|2021-11-03 12:15:30|620|619.7|619.5|619.3|620|619.7|619.4|619|6084
1635941740000|2021-11-03 12:15:40|619.4|619.1|619.6|619.2|619.6|619.3|619.4|619.1|1354
1635941750000|2021-11-03 12:15:50|619.4|619.3|619.7|619.4|619.7|619.4|619.4|619.3|1213
1635941760000|2021-11-03 12:16:00|619.6|619.3|620.3|620.1|620.4|620.2|619.5|619.3|17710
1635941770000|2021-11-03 12:16:10|620.4|620.2|620.7|620.4|620.9|620.5|620.4|620.2|12488
1635941780000|2021-11-03 12:16:20|||||||||664
1635941810000|2021-11-03 12:16:50|620.6|620.3|620.1|619.9|620.6|620.3|620.1|619.7|15923
1635941820000|2021-11-03 12:17:00|620|619.7|619.7|619.3|620.1|619.7|619.6|619.2|1153
1635941830000|2021-11-03 12:17:10|619.6|619.2|619.6|619.1|619.6|619.2|619.6|619.1|0
1635941840000|2021-11-03 12:17:20|619.5|619|619.5|619.1|619.5|619.1|619.4|619|0
1635941850000|2021-11-03 12:17:30|619.4|619|619.3|619|619.4|619|619.3|619|0
1635941860000|2021-11-03 12:17:40|619.4|619.1|619.6|619.2|619.8|619.4|619.4|619.1|1080
1635941870000|2021-11-03 12:17:50|619.4|619.1|619.6|619.2|619.6|619.3|619.4|619.1|170
1635941880000|2021-11-03 12:18:00||619.1||619.1||619.1||619.1|0
1635941890000|2021-11-03 12:18:10||619.2||619.2||619.2||619.2|0
1635941900000|2021-11-03 12:18:20|619.5|619.3|619.5|619.2|619.6|619.3|619.5|619.2|500
1635941910000|2021-11-03 12:18:30|619.4||619.4||619.4||619.4||590
1635941920000|2021-11-03 12:18:40|619.5|619.3|619.6|619.4|619.7|619.5|619.1|619|10644
1635941930000|2021-11-03 12:18:50|619.7|619.5|619.7|619.5|619.7|619.5|619.5|619.1|3882
1635941940000|2021-11-03 12:19:00|619.6||619.6||619.7||619.6||690
1635941950000|2021-11-03 12:19:10||619.3||619.4||619.4||619.2|209
1635941960000|2021-11-03 12:19:20|619.5||619.5||619.5||619.5||0
1635941970000|2021-11-03 12:19:30|619.4|619.3|619.6|619.5|619.6|619.5|619.3|619|1644
1635941980000|2021-11-03 12:19:40|620.1|619.4|620.5|620.3|621|620.4|620.1|619.4|14268
1635942000000|2021-11-03 12:20:00|620.7|620.4|621|620.7|621|620.7|620.5|620.3|75173
1635942010000|2021-11-03 12:20:10|620.9||620.9||620.9||620.9||0
1635942020000|2021-11-03 12:20:20|621|620.8|620.9|620.7|621|620.8|620.9|620.7|1591
1635942030000|2021-11-03 12:20:30|620.8|620.6|620.4|620.1|620.8|620.6|620.4|620|9297
1635942050000|2021-11-03 12:20:50|620.5|620.2|620.8|620.4|620.9|620.5|620.5|620.2|320
1635942060000|2021-11-03 12:21:00|620.7|620.6|620.7|620.5|620.9|620.6|620.6|620.3|1332
1635942090000|2021-11-03 12:21:30|620.8|620.6|620.9|620.6|621|620.6|620.8|620.6|650
1635942100000|2021-11-03 12:21:40|621|620.7|620.9|620.7|621|620.7|620.9|620.7|0
1635942120000|2021-11-03 12:22:00|620.8|620.6|621|620.7|621|620.7|620.8|620.6|437
1635942130000|2021-11-03 12:22:10|620.9||620.9||620.9||620.9||0
1635942140000|2021-11-03 12:22:20|621|620.8|620.8|620.3|621|620.8|620.8|620.3|2359
1635942150000|2021-11-03 12:22:30||620.5||620.5||620.5||620.5|0
1635942190000|2021-11-03 12:23:10|620.9|620.6|620.9|620.5|621.1|620.9|620.7|620.3|10405
1635942200000|2021-11-03 12:23:20|620.8|620.4|620.9|620.6|620.9|620.6|620.7|620.4|0
1635942230000|2021-11-03 12:23:50|620.8|620.7|620.9|620.7|621|620.8|620.8|620.7|1469
1635942240000|2021-11-03 12:24:00|621|620.8|621|620.7|621|620.8|620.9|620.7|458
1635942250000|2021-11-03 12:24:10|620.9||620.9||620.9||620.9||0
1635942270000|2021-11-03 12:24:30|620.8|620.6|620.9|620.7|620.9|620.7|620.6|620.4|7301
1635942280000|2021-11-03 12:24:40|621|620.8|620.8|620.4|621|620.8|620.8|620.4|1268
1635942290000|2021-11-03 12:24:50|620.9|620.3|621|620.6|621|620.6|620.8|620.3|1000
1635942300000|2021-11-03 12:25:00|620.9||620.9||620.9||620.9||0
1635942320000|2021-11-03 12:25:20|621|620.7|621|620.9|621.1|620.9|621|620.7|841
1635942330000|2021-11-03 12:25:30|621.1|620.8|621.1|620.9|621.1|620.9|621.1|620.8|566
1635942340000|2021-11-03 12:25:40|621.2|621|621.4|621.1|621.6|621.3|621.2|621|5495
1635942350000|2021-11-03 12:25:50|621.5|621|621.4|621|621.5|621.1|621.3|620.9|0
1635942360000|2021-11-03 12:26:00|621.5|620.9|621.6|621.3|621.6|621.4|621.5|620.9|250
1635942370000|2021-11-03 12:26:10|621.8|621.4|621.8|621.4|621.9|621.6|621.7|621.3|2760
1635942380000|2021-11-03 12:26:20|621.7|621.3|621.7|621.2|621.7|621.3|621.7|621.2|0
1635942390000|2021-11-03 12:26:30||621.3||621.3||621.3||621.3|0
1635942400000|2021-11-03 12:26:40|621.6|621.4|622|621.8|622|621.8|621.5|621.3|2823
1635942410000|2021-11-03 12:26:50|622.2|621.9|622.3|622|622.4|622|622.1|621.8|821
1635942420000|2021-11-03 12:27:00|622.2|621.8|622.1|621.8|622.2|621.8|622.1|621.8|93
1635942430000|2021-11-03 12:27:10|622|621.6|621.9|621.4|622|621.6|621.9|621.4|1157
1635942440000|2021-11-03 12:27:20|621.8||621.8||621.8||621.8||0
1635942450000|2021-11-03 12:27:30|621.7||621.7||621.7||621.7||0
1635942460000|2021-11-03 12:27:40||621.5||621.5||621.5||621.5|204
1635942470000|2021-11-03 12:27:50|621.8|621.7|621.8|621.4|622|621.7|621.8|621.4|355
1635942490000|2021-11-03 12:28:10|621.7||621.7||621.7||621.6||0
1635942500000|2021-11-03 12:28:20||621.5||621.5||621.5||621.4|0
1635942510000|2021-11-03 12:28:30||621.4||621.5||621.5||621.4|0
1635942540000|2021-11-03 12:29:00|621.6|621.4|621.6|621.4|621.6|621.4|621.6|621.4|705
1635942550000|2021-11-03 12:29:10|621.5|621.3|621.6|621.4|621.6|621.4|621.5|621.2|784
1635942560000|2021-11-03 12:29:20|621.7|621.5|621.8|621.6|621.8|621.6|621.7|621.5|250
1635942570000|2021-11-03 12:29:30|621.9|621.7|622|621.7|622|621.7|621.9|621.7|1410
1635942580000|2021-11-03 12:29:40|621.9|621.6|622.1|621.8|622.1|621.8|621.9|621.6|3238
1635942590000|2021-11-03 12:29:50|622.2|621.9|622.2|621.9|622.4|622.1|622.2|621.8|2900
1635942600000|2021-11-03 12:30:00|622.1|622|622.2|621.9|622.2|622|622.1|621.9|400
1635942610000|2021-11-03 12:30:10|622.1||622.1||622.1||622.1||0
1635942620000|2021-11-03 12:30:20|622|621.7|622|621.8|622.1|621.8|622|621.7|2358
1635942630000|2021-11-03 12:30:30|622.2|621.9|622.1|621.8|622.2|622.1|622.1|621.8|8372
1635942640000|2021-11-03 12:30:40|622|621.7|622.1|621.9|622.1|621.9|621.9|621.7|437
1635942650000|2021-11-03 12:30:50|622|622|622.1|621.8|622.1|622|622|621.7|715
1635942660000|2021-11-03 12:31:00|622|621.7|621.7|621.4|622|621.7|621.7|621.4|1723
1635942670000|2021-11-03 12:31:10|621.8|621.5|622.1|621.8|622.1|621.9|621.8|621.5|5307
1635942680000|2021-11-03 12:31:20|622||622||622||622||0
1635942690000|2021-11-03 12:31:30|622.2|622.1|621.9|621.5|622.2|622.1|621.2|620.7|12724
1635942700000|2021-11-03 12:31:40|622|621.6|622.4|622.1|622.5|622.2|622|621.6|1745
1635942730000|2021-11-03 12:32:10|622.3||622.3||622.3||622.3||300
1635942770000|2021-11-03 12:32:50|622.5|622.2|622.5|622.2|622.5|622.2|622.4|622.2|5447
1635942780000|2021-11-03 12:33:00|622.6|622.3|622.3|622.1|622.8|622.5|622.3|622.1|34131
1635942790000|2021-11-03 12:33:10|622.2|622|622.2|621.9|622.2|622|622.2|621.9|1985
1635942800000|2021-11-03 12:33:20|622.1|621.6|622|621.7|622.1|621.7|622|621.6|6186
1635942810000|2021-11-03 12:33:30|622.1||622||622.1||622||0
1635942820000|2021-11-03 12:33:40|622.1|621.8|622.2|621.9|622.2|621.9|622.1|621.8|4239
1635942830000|2021-11-03 12:33:50||622||621.9||622||621.9|148
1635942870000|2021-11-03 12:34:30|622.1|621.8|621.9|621.7|622.1|621.8|621.9|621.7|882
1635942880000|2021-11-03 12:34:40|||||||||800
1635942890000|2021-11-03 12:34:50|||||||||400
1635942900000|2021-11-03 12:35:00|621.8|621.6|621.9|621.6|621.9|621.7|621.8|621.6|967
1635942910000|2021-11-03 12:35:10|||||||||570
1635942930000|2021-11-03 12:35:30|622|621.7|622|621.7|622|621.7|622|621.7|230
1635942940000|2021-11-03 12:35:40|621.9|621.5|622|621.6|622|621.7|621.9|621.5|4470
1635942950000|2021-11-03 12:35:50|621.9|621.5|621.9|621.5|621.9|621.6|621.7|621.5|1922
1635942960000|2021-11-03 12:36:00||621.6||621.7||621.7||621.6|1658
1635942990000|2021-11-03 12:36:30|621.8|621.6|621.8|621.5|621.9|621.6|621.8|621.5|498
1635943020000|2021-11-03 12:37:00|621.7|621.6|621.9|621.6|621.9|621.6|621.7|621.5|2157
1635943030000|2021-11-03 12:37:10|621.8||621.8||621.8||621.8||0
1635943040000|2021-11-03 12:37:20|622|621.7|622|621.7|622|621.7|622|621.7|1294
1635943070000|2021-11-03 12:37:50|621.9|621.6|621.7|621.5|622|621.6|621.7|621.4|7411
1635943080000|2021-11-03 12:38:00|621.8|621.6|621.8|621.6|621.8|621.6|621.8|621.6|1250
1635943100000|2021-11-03 12:38:20|621.7|621.5|621.8|621.6|621.8|621.6|621.7|621.5|2172
1635943110000|2021-11-03 12:38:30|621.7|621.5|621.7|621.5|621.8|621.5|621.7|621.5|1300
1635943130000|2021-11-03 12:38:50|621.8|621.6|621.9|621.6|621.9|621.6|621.8|621.6|300
1635943140000|2021-11-03 12:39:00|621.8||621.8||621.8||621.8||269
1635943150000|2021-11-03 12:39:10|621.7|621.5|621.8|621.5|621.8|621.5|621.7|621.5|132
1635943170000|2021-11-03 12:39:30|621.7|621.6|621.7|621.5|622.1|621.8|621.7|621.5|63614
1635943180000|2021-11-03 12:39:40|621.6|621.4|621.6|621.4|621.7|621.4|621.6|621.4|1472
1635943190000|2021-11-03 12:39:50|621.5|621.3|621.6|621.3|621.6|621.4|621.5|621.3|4889
1635943200000|2021-11-03 12:40:00|621.7|621.6|621.7|621.4|621.7|621.6|621.7|621.3|1563
1635943220000|2021-11-03 12:40:20|621.8|621.5|621.8|621.6|621.8|621.6|621.8|621.5|1849
1635943230000|2021-11-03 12:40:30|621.7|621.5|621.7|621.5|621.7|621.5|621.7|621.5|308
1635943240000|2021-11-03 12:40:40|621.6|621.3|621.2|620.9|621.6|621.4|621|620.8|5390
1635943250000|2021-11-03 12:40:50|621.3|621|621.3|621.1|621.3|621.2|621.3|621|932
1635943260000|2021-11-03 12:41:00|||||||||454
1635943270000|2021-11-03 12:41:10|621.5|621.2|621.4|621.1|621.5|621.2|621.3|621|1700
1635943280000|2021-11-03 12:41:20|621.3|621|621.3|621.1|621.4|621.2|621.2|620.9|6003
1635943300000|2021-11-03 12:41:40|621.2|620.8|621|620.8|621.2|620.9|621|620.8|2071
1635943310000|2021-11-03 12:41:50|621.1|620.9|621.1|621|621.1|621|621.1|620.8|852
1635943320000|2021-11-03 12:42:00|621.2|621.1|621.2|621|621.3|621.1|621.1|621|23368
1635943330000|2021-11-03 12:42:10|621.3|621.1|621.2|621|621.3|621.1|621.2|621|714
1635943350000|2021-11-03 12:42:30|621.1|620.9|621|620.8|621.1|620.9|620.8|620.7|14025
1635943360000|2021-11-03 12:42:40|621.1|620.9|621.2|620.9|621.2|620.9|621.1|620.9|616
1635943370000|2021-11-03 12:42:50|621.3|621|621.3|621.1|621.3|621.1|621.3|621|1535
1635943380000|2021-11-03 12:43:00|||||||||1040
1635943400000|2021-11-03 12:43:20|621.4|621.2|621.4|621.2|621.4|621.2|621.4|621.1|292
1635943410000|2021-11-03 12:43:30|621.3|621.1|621.3|621.1|621.3|621.1|621.3|621.1|0
1635943420000|2021-11-03 12:43:40|621.4|621.2|621.5|621.3|621.5|621.3|621.3|621.2|1670
1635943430000|2021-11-03 12:43:50|621.6|621.4|621.7|621.5|621.7|621.6|621.6|621.4|1367
1635943440000|2021-11-03 12:44:00|621.8|621.6|622|621.7|622|621.7|621.8|621.5|5768
1635943460000|2021-11-03 12:44:20|621.9|621.6|621.9|621.6|621.9|621.7|621.8|621.6|1654
1635943470000|2021-11-03 12:44:30|621.8|621.5|621.6|621.4|621.8|621.5|621.6|621.4|4029
1635943480000|2021-11-03 12:44:40|621.5|621.3|621.5|621.2|621.5|621.3|621.4|621.2|2130
1635943490000|2021-11-03 12:44:50||621.3||621.3||621.3||621.3|403
1635943500000|2021-11-03 12:45:00|621.6|621.4|621.9|621.5|621.9|621.6|621.6|621.4|963
1635943510000|2021-11-03 12:45:10|621.8|621.6|621.8|621.6|621.8|621.6|621.8|621.5|488
1635943520000|2021-11-03 12:45:20|||||||||200
1635943540000|2021-11-03 12:45:40|621.7|621.5|621.9|621.5|621.9|621.5|621.6|621.4|864
1635943550000|2021-11-03 12:45:50|621.8||621.8||621.8||621.8||0
1635943560000|2021-11-03 12:46:00|621.9|621.6|622.3|622|622.4|622.1|621.9|621.6|17855
1635943570000|2021-11-03 12:46:10||622.1||622.2||622.2||622|104
1635943580000|2021-11-03 12:46:20|622.4|622.3|622.6|622.3|622.7|622.3|622.4|622.3|681
1635943590000|2021-11-03 12:46:30|622.5|622.2|622.5|622.2|622.6|622.3|622.5|622.2|1017
1635943600000|2021-11-03 12:46:40|622.4|622.3|622.6|622.4|622.6|622.4|622.4|622.2|1175
1635943610000|2021-11-03 12:46:50|622.7|622.5|622.7|622.6|622.7|622.6|622.7|622.5|884
1635943620000|2021-11-03 12:47:00|622.6|622.5|622.8|622.4|622.9|622.6|622.6|622.4|15617
1635943630000|2021-11-03 12:47:10|622.9|622.5|623.2|622.9|623.2|622.9|622.9|622.5|3102
1635943640000|2021-11-03 12:47:20|623.1|622.7|622.9|622.5|623.1|622.8|622.6|622.5|9154
1635943670000|2021-11-03 12:47:50|622.8|622.6|622.8|622.5|622.8|622.6|622.8|622.5|1121
1635943680000|2021-11-03 12:48:00|622.7|622.6|623.2|622.9|623.2|622.9|622.7|622.3|2389
1635943700000|2021-11-03 12:48:20|623.3|623|623.5|623.3|623.7|623.3|623.3|623|15620
1635943710000|2021-11-03 12:48:30|623.4|623.2|623.1|622.8|623.5|623.2|622.8|622.7|9821
1635943720000|2021-11-03 12:48:40|623|622.5|623.1|622.7|623.1|622.8|622.9|622.5|808
1635943730000|2021-11-03 12:48:50|623.2|622.8|623.1|622.9|623.2|622.9|623.1|622.8|1031
1635943740000|2021-11-03 12:49:00|623|622.8|622.8|622.6|623|622.9|622.8|622.6|11507
1635943760000|2021-11-03 12:49:20|622.7|622.5|622.8|622.5|622.8|622.5|622.7|622.4|3285
1635943770000|2021-11-03 12:49:30|622.9|622.6|623|622.7|623|622.7|622.9|622.6|1644
1635943800000|2021-11-03 12:50:00||622.8||622.8||622.8||622.8|1329
1635943810000|2021-11-03 12:50:10|622.9|622.7|622.7|622.4|622.9|622.7|622.7|622.4|2032
1635943830000|2021-11-03 12:50:30|||||||||506
1635943840000|2021-11-03 12:50:40|622.6|622.3|622.4|622.1|622.6|622.3|622.3|622.1|2362
1635943850000|2021-11-03 12:50:50|622.3|622|622.2|622|622.3|622|621.9|621.6|5518
1635943860000|2021-11-03 12:51:00|622.3|622.1|622.4|622.1|622.4|622.2|622.3|622|1868
1635943870000|2021-11-03 12:51:10||622.2||622.2||622.2||622.2|150
1635943880000|2021-11-03 12:51:20|622.3|622.1|622.5|622.3|622.5|622.3|622.3|622.1|1853
1635943910000|2021-11-03 12:51:50|622.4|622.1|622.4|622|622.4|622.1|622.4|622|334
1635943920000|2021-11-03 12:52:00|622.3||622.3||622.3||622.3||0
1635943940000|2021-11-03 12:52:20|622.2|622.1|622.3|622|622.3|622.1|622.2|622|1798
1635943950000|2021-11-03 12:52:30||622.1||622.1||622.1||622.1|0
1635943960000|2021-11-03 12:52:40|622.4|622.2|622.4|622|622.5|622.2|622.4|622|1671
1635943970000|2021-11-03 12:52:50||622.1||622.1||622.1||622.1|0
1635943980000|2021-11-03 12:53:00|622|621.9|622.1|621.9|622.4|622|622|621.9|20233
1635944000000|2021-11-03 12:53:20|622|621.8|621.8|621.5|622|621.8|621.8|621.5|5377
1635944010000|2021-11-03 12:53:30|621.7||621.7||621.7||621.7||0
1635944020000|2021-11-03 12:53:40|621.6|621.4|621.6|621.4|621.7|621.4|621.4|621.3|9870
1635944040000|2021-11-03 12:54:00|621.5|621.3|621.5|621.3|621.6|621.3|621.5|621.3|352
1635944050000|2021-11-03 12:54:10|621.4|621.1|621.6|621.4|621.6|621.4|621.3|621|2515
1635944080000|2021-11-03 12:54:40|621.5||621.6||621.6||621.5||250
1635944090000|2021-11-03 12:54:50|621.5|621.3|621.5|621.3|621.5|621.3|621.4|621.2|1318
1635944100000|2021-11-03 12:55:00|621.4|621.4|621.6|621.4|621.6|621.4|621.4|621.3|2330
1635944140000|2021-11-03 12:55:40|621.7|621.5|622|621.8|622|621.8|621.7|621.5|4070
1635944150000|2021-11-03 12:55:50|622.1|621.9|622.4|622|622.4|622|622.1|621.8|1603
1635944160000|2021-11-03 12:56:00|622.3|621.9|623|622.7|623|622.7|622.2|621.9|2429
1635944170000|2021-11-03 12:56:10|622.9|622.6|622.9|622.7|623|622.8|622.9|622.6|819
1635944180000|2021-11-03 12:56:20|622.8|622.6|622.9|622.6|622.9|622.7|622.8|622.6|2063
1635944190000|2021-11-03 12:56:30|622.8||622.8||622.8||622.8||0
1635944210000|2021-11-03 12:56:50|622.7|622.5|623.4|623.1|623.4|623.1|622.7|622.5|5598
1635944220000|2021-11-03 12:57:00|623.3|623|623.4|623.2|623.4|623.2|623.2|622.9|2281
1635944230000|2021-11-03 12:57:10|623.3|623.1|623.2|623|623.3|623.2|623.2|623|1553
1635944240000|2021-11-03 12:57:20|623.4|623.1|623.2|623|623.4|623.1|623.2|623|2000
1635944250000|2021-11-03 12:57:30|623.5|623.1|623.2|623|623.5|623.1|623.2|622.9|5600
1635944280000|2021-11-03 12:58:00|623.1|622.9|623.4|623.1|623.4|623.1|623.1|622.8|1432
1635944290000|2021-11-03 12:58:10||623.2||623.2||623.2||623.2|0
1635944300000|2021-11-03 12:58:20||623.3||623.3||623.3||623.3|0
1635944310000|2021-11-03 12:58:30||623.2||623.2||623.2||623.2|162
1635944340000|2021-11-03 12:59:00|623.3|623.3|623.8|623.5|623.9|623.5|623.3|623.3|9346
1635944350000|2021-11-03 12:59:10|623.7|623.4|622.9|622.6|623.7|623.4|622.9|622.5|9096
1635944360000|2021-11-03 12:59:20|623|622.7|623|622.7|623|622.7|623|622.5|1797
1635944400000|2021-11-03 13:00:00|622.9|622.6|622.7|622.5|623|622.6|622.7|622.5|4454
1635944410000|2021-11-03 13:00:10|622.6|622.4|622.7|622.5|622.7|622.5|622.4|622.1|4624
1635944420000|2021-11-03 13:00:20|622.8|622.6|622.9|622.7|622.9|622.7|622.8|622.6|1734
1635944430000|2021-11-03 13:00:30|622.8||622.9||622.9||622.8||276
1635944440000|2021-11-03 13:00:40|||||||||1034
1635944450000|2021-11-03 13:00:50|623|622.8|622.8|622.7|623|622.8|622.8|622.7|2826
1635944460000|2021-11-03 13:01:00||622.6||622.6||622.6||622.5|400
1635944470000|2021-11-03 13:01:10|622.7|622.5|622.7|622.5|622.7|622.5|622.7|622.5|70
1635944490000|2021-11-03 13:01:30|622.9|622.6|623|622.6|623|622.8|622.8|622.6|524
1635944500000|2021-11-03 13:01:40|622.8|622.7|622.8|622.5|623|622.8|622.6|622.5|25484
1635944510000|2021-11-03 13:01:50|622.7||622.7||622.7||622.7||0
1635944520000|2021-11-03 13:02:00|622.6|622.4|622.6|622.4|622.8|622.5|622.6|622.4|1882
1635944540000|2021-11-03 13:02:20||622.5||622.5||622.5||622.5|0
1635944550000|2021-11-03 13:02:30|622.7|622.6|622.8|622.5|622.8|622.6|622.7|622.5|500
1635944560000|2021-11-03 13:02:40|622.7|622.4|622.3|622.1|622.7|622.4|622.3|622|7584
1635944570000|2021-11-03 13:02:50|||||||||500
1635944580000|2021-11-03 13:03:00||622||622||622||622|0
1635944590000|2021-11-03 13:03:10|622.2|621.9|620.9|620.5|622.2|621.9|620.7|620.4|12657
1635944600000|2021-11-03 13:03:20|621|620.6|621.3|621|621.5|621|621|620.6|3562
1635944620000|2021-11-03 13:03:40|621.2||621.2||621.3||621.2||559
1635944640000|2021-11-03 13:04:00|621.3|621.1|621.3|621.1|621.3|621.1|621.3|621.1|1460
1635944650000|2021-11-03 13:04:10|621.4|621.2|621.9|621.6|621.9|621.6|621.4|621.2|2329
1635944660000|2021-11-03 13:04:20|622|621.7|622|621.7|622.1|621.7|622|621.6|0
1635944670000|2021-11-03 13:04:30|622.1|621.8|622.1|621.8|622.4|622.1|622|621.7|8475
1635944680000|2021-11-03 13:04:40|622.2|621.9|622.4|622.1|622.5|622.2|622.2|621.9|3678
1635944690000|2021-11-03 13:04:50|622.3|622|622.4|622|622.4|622.2|622.2|621.9|2847
1635944700000|2021-11-03 13:05:00|622.3|621.9|622.3|621.9|622.3|622|622.1|621.9|2299
1635944710000|2021-11-03 13:05:10|622.2|621.8|622.1|621.7|622.2|621.8|621.9|621.7|1495
1635944720000|2021-11-03 13:05:20|622||622||622||622||0
1635944730000|2021-11-03 13:05:30|622.1|621.8|622.4|622|622.5|622|622.1|621.8|1662
1635944750000|2021-11-03 13:05:50|622.3|621.9|622|621.8|622.3|622|622|621.8|423
1635944760000|2021-11-03 13:06:00|621.9|621.7|621.7|621.3|622|621.8|621.7|621.2|7649
1635944770000|2021-11-03 13:06:10|||||||||512
1635944780000|2021-11-03 13:06:20|621.6|621.2|621.1|620.7|621.6|621.2|621.1|620.7|2399
1635944800000|2021-11-03 13:06:40|621.2|620.8|621.3|621.1|621.3|621.1|621.2|620.8|250
1635944820000|2021-11-03 13:07:00||621||621.1||621.1||621|1327
1635944850000|2021-11-03 13:07:30|621.2|621|620.9|620.7|621.2|621|620.7|620.6|4255
1635944860000|2021-11-03 13:07:40|620.8||620.8||620.8||620.8||0
1635944880000|2021-11-03 13:08:00|620.9|620.6|621|620.7|621|620.7|620.9|620.6|1457
1635944890000|2021-11-03 13:08:10|620.9|620.8|621|620.7|621|620.8|620.9|620.7|307
1635944900000|2021-11-03 13:08:20|||||||||30
1635944920000|2021-11-03 13:08:40||620.8||620.8||620.8||620.8|1000
1635944950000|2021-11-03 13:09:10||620.7||620.7||620.7||620.7|0
1635944960000|2021-11-03 13:09:20|620.9|620.6|620.7|620.4|620.9|620.6|620.7|620.4|3209
1635944970000|2021-11-03 13:09:30|620.8|620.5|620.8|620.4|620.9|620.7|620.7|620.4|395
1635944980000|2021-11-03 13:09:40|620.9|620.5|620.9|620.5|620.9|620.8|620.9|620.5|793
1635944990000|2021-11-03 13:09:50|620.8||620.8||620.8||620.8||0
1635945000000|2021-11-03 13:10:00|620.5|620.4|620.4|620.1|620.5|620.4|620.3|620.1|3613
1635945010000|2021-11-03 13:10:10||620.2||620.2||620.2||620|1086
1635945030000|2021-11-03 13:10:30|620.5|620.3|620.7|620.4|620.7|620.5|620.5|620.3|5782
1635945040000|2021-11-03 13:10:40|620.8|620.5|620.9|620.6|620.9|620.6|620.8|620.5|3058
1635945060000|2021-11-03 13:11:00|621.1||620.9||621.1||620.9||656
1635945070000|2021-11-03 13:11:10|620.8|620.5|620.8|620.5|620.9|620.6|620.7|620.3|2161
1635945080000|2021-11-03 13:11:20|620.9|620.6|620.9|620.6|620.9|620.6|620.9|620.6|0
1635945100000|2021-11-03 13:11:40|621.1|620.7|621.2|620.9|621.3|620.9|621.1|620.7|9
1635945110000|2021-11-03 13:11:50|621.3|621|621.1|620.8|621.4|621|621.1|620.7|4044
1635945120000|2021-11-03 13:12:00|621|620.7|620.7|620.4|621|620.7|620.7|620.4|3261
1635945130000|2021-11-03 13:12:10|620.8||620.8||620.8||620.8||170
1635945140000|2021-11-03 13:12:20|620.7|620.3|620.5|620.1|620.7|620.3|620.5|620.1|1500
1635945150000|2021-11-03 13:12:30|620.6||620.5||620.6||620.5||0
1635945170000|2021-11-03 13:12:50|620.4|620|620|619.6|620.4|620.1|620|619.5|66145
1635945180000|2021-11-03 13:13:00|619.9|619.7|619.9|619.5|619.9|619.7|619.7|619.3|1439
1635945190000|2021-11-03 13:13:10|620|619.6|619.8|619.5|620|619.6|619.8|619.5|700
1635945210000|2021-11-03 13:13:30|619.7|619.4|619.4|619.1|619.7|619.4|619.4|619|5510
1635945220000|2021-11-03 13:13:40|619.3|619|619|618.7|619.3|619|618.9|618.7|7437
1635945230000|2021-11-03 13:13:50|619.1|618.9|619|618.7|619.1|618.9|619|618.7|400
1635945240000|2021-11-03 13:14:00|618.9|618.6|618.3|617.9|618.9|618.6|618.1|617.6|7044
1635945250000|2021-11-03 13:14:10|618.2|617.8|618.1|617.8|618.2|617.9|617.8|617.5|4371
1635945260000|2021-11-03 13:14:20||617.9||617.9||617.9||617.9|0
1635945270000|2021-11-03 13:14:30|618|618|618.2|617.8|618.2|618|617.5|617.4|6861
1635945280000|2021-11-03 13:14:40|618.1|617.9|617.8|617.7|618.2|617.9|617.7|617.5|6838
1635945290000|2021-11-03 13:14:50|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.5|11
1635945300000|2021-11-03 13:15:00|617.8|617.4|617.3|616.9|617.8|617.4|617.1|616.5|3091
1635945310000|2021-11-03 13:15:10|617.4|617|616.6|616.3|617.4|617|616.4|616.1|5577
1635945320000|2021-11-03 13:15:20|616.8|616.4|616.8|616.4|616.8|616.6|616.6|616.4|2275
1635945330000|2021-11-03 13:15:30|616.9|616.5|617.2|616.9|617.7|617.2|616.9|616.5|6898
1635945340000|2021-11-03 13:15:40|617.1|616.8|616.7|616.4|617.1|616.8|616.6|616.3|3733
1635945350000|2021-11-03 13:15:50|616.3|616.2|616.1|615.9|617.1|617|616.1|615.8|73026
1635945360000|2021-11-03 13:16:00|616|615.7|616|615.7|616|615.8|615.6|615.1|46175
1635945370000|2021-11-03 13:16:10|615.7|615.8|615.5|615.1|615.9|615.8|615|614.5|62323
1635945390000|2021-11-03 13:16:30|615.4|615|616.1|615.6|616.1|615.6|615.4|615|4818
1635945400000|2021-11-03 13:16:40|616.2|616.1|616.2|615.8|616.2|616.1|616.1|615.6|4260
1635945410000|2021-11-03 13:16:50|616.3|615.9|616.7|616.2|616.8|616.2|616.3|615.9|1188
1635945420000|2021-11-03 13:17:00|616.9|616.3|616.6|616.3|617|616.4|616.4|616|5071
1635945430000|2021-11-03 13:17:10|616.7|616.4|616.6|616.3|616.7|616.5|616.6|616.3|1128
1635945440000|2021-11-03 13:17:20|616.5|616.2|615.7|615.4|616.5|616.2|615.7|615.3|5813
1635945450000|2021-11-03 13:17:30|615.6|615.3|615.6|615.3|615.6|615.4|615.5|615.3|775
1635945460000|2021-11-03 13:17:40|615.5|615.2|615.5|615.3|615.5|615.3|615.4|615.1|801
1635945470000|2021-11-03 13:17:50|615.4|615.1|615.4|615|615.5|615.1|615.3|615|674
1635945480000|2021-11-03 13:18:00|615.3|615.1|615.6|615.2|615.7|615.2|615.2|615|11371
1635945490000|2021-11-03 13:18:10|615.4|615.3|615.6|615.2|616|615.6|615.4|615.2|2212
1635945500000|2021-11-03 13:18:20|615.2|615.1|615.2|615.1|615.2|615.1|615.2|615.1|3
1635945510000|2021-11-03 13:18:30|615.4||615.2||615.4||615.2||1621
1635945520000|2021-11-03 13:18:40|615.4|615.2|615.4|615|615.6|615.2|615.4|615|943
1635945530000|2021-11-03 13:18:50|615.3||615.2||615.3||615.2||0
1635945540000|2021-11-03 13:19:00|615.3|614.8|614.6|614.2|615.3|614.8|614.4|614.1|127381
1635945550000|2021-11-03 13:19:10|614.7|614.3|614.6|614.2|615.3|614.7|614.5|614|11101
1635945570000|2021-11-03 13:19:30|614.8|614.3|615.2|614.7|615.3|614.9|614.8|614.3|1500
1635945580000|2021-11-03 13:19:40|615.1|614.8|615.5|615|615.5|615|615.1|614.8|1790
1635945640000|2021-11-03 13:20:40|615.7|615.1|615.7|615.4|615.7|615.4|615.5|615.1|842
1635945650000|2021-11-03 13:20:50|615.6|615.2|615.5|614.9|615.7|615.4|615.2|614.8|9197
1635945660000|2021-11-03 13:21:00|615.4|614.8|614.9|614.4|615.4|614.8|614.9|614.4|492
1635945670000|2021-11-03 13:21:10|614.8|614.3|614.7|614.1|614.8|614.3|614.5|614.1|522
1635945680000|2021-11-03 13:21:20|614.6|614|614.5|614.1|614.7|614.1|614.1|613.5|16719
1635945690000|2021-11-03 13:21:30|614.6|614.2|614.6|614.1|614.9|614.3|614.1|613.9|8233
1635945700000|2021-11-03 13:21:40|614.7|613.8|615.7|615.3|615.8|615.5|613.9|613.7|23811
1635945710000|2021-11-03 13:21:50|615.6|615.2|615.6|615.3|615.7|615.4|615.6|615.2|325
1635945720000|2021-11-03 13:22:00|615.5|615.2|616.1|615.8|616.2|615.8|615.4|615.1|6484
1635945730000|2021-11-03 13:22:10|616.2|615.9|615.7|615.2|616.4|616.1|615.7|615.2|7008
1635945740000|2021-11-03 13:22:20|615.6||615.5||615.6||615.5||200
1635945760000|2021-11-03 13:22:40|616.1|615.3|615.9|615.7|616.1|615.7|615.9|615.3|10524
1635945770000|2021-11-03 13:22:50|616|615.5|616.8|616.4|616.8|616.4|616|615.5|2850
1635945780000|2021-11-03 13:23:00|616.7|616.3|616.7|616.4|616.7|616.4|616.7|616.3|0
1635945790000|2021-11-03 13:23:10|616.6|616.3|616.8|616.4|616.8|616.5|616.5|616.2|2798
1635945800000|2021-11-03 13:23:20|616.7|616.6|616.9|616.6|617.2|616.6|616.5|616.1|4127
1635945810000|2021-11-03 13:23:30|616.8|616.7|617|616.7|617.1|616.8|616.8|616.7|3333
1635945820000|2021-11-03 13:23:40|616.8|616.8|616.7|616.5|616.8|616.9|616.7|616.5|1961
1635945840000|2021-11-03 13:24:00|616.6|616.4|616.5|616|616.7|616.4|616.4|616|3295
1635945850000|2021-11-03 13:24:10|616.4||616.4||616.5||616.4||0
1635945870000|2021-11-03 13:24:30||616.1||616.1||616.1||616.1|0
1635945890000|2021-11-03 13:24:50|616.3|616|616.1|615.8|616.3|616|616.1|615.8|2678
1635945900000|2021-11-03 13:25:00|616|615.7|615.2|615|616|615.7|615.2|614.9|7758
1635945910000|2021-11-03 13:25:10|615.3|615.1|616.5|616|616.7|616.1|615.2|615.1|3487
1635945920000|2021-11-03 13:25:20|616.7|616.1|616.6|616.3|616.8|616.4|616.6|616.1|747
1635945930000|2021-11-03 13:25:30|616.7|616.4|616.7|616.5|616.7|616.5|616.7|616.4|0
1635945940000|2021-11-03 13:25:40|616.8|616.6|617.2|616.7|617.3|616.8|616.8|616.5|2384
1635945950000|2021-11-03 13:25:50|617.1|616.5|616.8|616.6|617.1|616.6|616.7|616.3|2081
1635945960000|2021-11-03 13:26:00|616.9|616.7|617.4|617|617.4|617|616.9|616.7|1897
1635945970000|2021-11-03 13:26:10|617.5|617.1|617.4|616.9|617.7|617.2|617.4|616.7|1609
1635945980000|2021-11-03 13:26:20|617.3|616.8|616.8|616.5|617.3|616.8|616.8|616.5|313
1635945990000|2021-11-03 13:26:30|616.9|616.6|617|616.7|617|616.7|616.9|616.4|1045
1635946000000|2021-11-03 13:26:40|616.9|616.8|617.4|616.9|617.4|616.9|616.9|616.8|1703
1635946010000|2021-11-03 13:26:50|617.5|617|617.1|617|617.5|617|617.1|617|0
1635946020000|2021-11-03 13:27:00|617|616.8|617.7|617.1|617.8|617.5|617|616.7|7403
1635946030000|2021-11-03 13:27:10|617.5|617.2|617.7|617.3|617.7|617.3|617.4|617.2|861
1635946040000|2021-11-03 13:27:20|617.6|617.1|617.5|617.1|617.6|617.1|617.5|617.1|500
1635946050000|2021-11-03 13:27:30|617.4||617.4||617.4||617.4||0
1635946060000|2021-11-03 13:27:40||617.2||617.1||617.2||617.1|50
1635946070000|2021-11-03 13:27:50|617.3|616.9|617.1|616.8|617.3|616.9|617.1|616.8|3075
1635946080000|2021-11-03 13:28:00|617|616.6|616.9|616.6|617|616.8|616.9|616.6|1371
1635946090000|2021-11-03 13:28:10|616.8|616.7|617.5|616.9|617.5|616.9|616.8|616.7|4060
1635946100000|2021-11-03 13:28:20|617.4|616.8|617.4|616.9|617.4|616.9|617.4|616.8|1203
1635946110000|2021-11-03 13:28:30|617.5|617|618|617.6|618.1|617.7|617.5|617|2710
1635946120000|2021-11-03 13:28:40|617.6|617.7|617.9|617.6|618|617.7|617.6|617.4|5000
1635946130000|2021-11-03 13:28:50|617.8|617.4|616.2|615.8|617.8|617.4|616.1|615.7|6238
1635946140000|2021-11-03 13:29:00|616.3|615.9|616.3|616|616.4|616|616.2|615.7|1060
1635946150000|2021-11-03 13:29:10|616.5|616.1|616.8|616.2|616.8|616.3|616.5|616|742
1635946160000|2021-11-03 13:29:20|616.5|616.3|616.5|616.4|616.8|616.4|616.4|616.3|290
1635946170000|2021-11-03 13:29:30|616.8|616.5|617|616.6|617|616.6|616.8|616.4|35
1635946180000|2021-11-03 13:29:40||616.7||616.8||616.8||616.6|54
1635946190000|2021-11-03 13:29:50|617.2|616.9|616.9|616.5|617.2|616.9|616.6|616.4|9491
1635946200000|2021-11-03 13:30:00|616.8|616.4|616.4|616|616.8|616.4|616.3|615.7|8659
1635946210000|2021-11-03 13:30:10|616.3|615.8|616.2|615.9|616.4|616|616.2|615.8|849
1635946220000|2021-11-03 13:30:20|616.3|616|616.7|616.5|616.9|616.5|616.3|615.9|2611
1635946230000|2021-11-03 13:30:30|616.9|616.6|617|616.6|617|616.8|616.9|616.6|1300
1635946250000|2021-11-03 13:30:50|617.2|616.7|616.7|616.2|617.2|616.9|616.5|616.2|3389
1635946260000|2021-11-03 13:31:00|616.9|616.3|616.7|616.2|616.9|616.4|616.7|616.2|0
1635946270000|2021-11-03 13:31:10|616.6|616.1|616.4|615.9|616.6|616.2|616.3|615.7|1743
1635946280000|2021-11-03 13:31:20|616.5|616|616.8|616.5|616.9|616.5|616.5|616|1708
1635946290000|2021-11-03 13:31:30|616.7|616.6|616.4|616|616.7|616.6|616.4|615.9|6241
1635946300000|2021-11-03 13:31:40|616.5||616.5||616.5||616.4||0
1635946310000|2021-11-03 13:31:50|616.4|616.1|616.5|616.3|616.6|616.3|616.4|616.1|1434
1635946320000|2021-11-03 13:32:00|616.4|616.1|616.3|616.2|616.6|616.2|616.3|616|2656
1635946330000|2021-11-03 13:32:10||616.1||616.1||616.1||616.1|100
1635946340000|2021-11-03 13:32:20|616.5|616.2|616.6|616.3|616.6|616.3|616.5|616.1|1364
1635946350000|2021-11-03 13:32:30||616.4||616.2||616.4||616.2|207
1635946360000|2021-11-03 13:32:40|616.7|616.3|617|616.6|617|616.6|616.7|616.3|1826
1635946370000|2021-11-03 13:32:50|617.1|616.7|616.9|616.7|617.2|616.7|616.9|616.7|0
1635946380000|2021-11-03 13:33:00|616.8|616.6|617.3|616.9|617.3|616.9|616.7|616.5|4021
1635946390000|2021-11-03 13:33:10|617.4|617|617.3|616.9|617.5|617.1|617.3|616.9|345
1635946400000|2021-11-03 13:33:20||617||616.9||617||616.9|0
1635946410000|2021-11-03 13:33:30|617.2|616.7|617.2|617|617.2|617|617.1|616.7|4916
1635946420000|2021-11-03 13:33:40|||||||||300
1635946430000|2021-11-03 13:33:50|617.4|617.1|617.5|617|617.5|617.1|617.3|617|288
1635946440000|2021-11-03 13:34:00|617.4||617.3||617.4||617.3||0
1635946450000|2021-11-03 13:34:10|617.2|616.7|617|616.8|617.2|616.8|617|616.7|3012
1635946460000|2021-11-03 13:34:20|616.9|616.9|616.9|616.5|616.9|616.9|616.8|616.4|1305
1635946470000|2021-11-03 13:34:30||616.6||616.6||616.6||616.6|0
1635946480000|2021-11-03 13:34:40|||||||||100
1635946490000|2021-11-03 13:34:50|616.8|616.4|616.4|615.9|616.8|616.4|616.4|615.9|2016
1635946500000|2021-11-03 13:35:00|616.5|616|616.8|616.3|616.8|616.5|616.4|615.9|6853
1635946510000|2021-11-03 13:35:10||616.4||616.4||616.4||616.4|0
1635946520000|2021-11-03 13:35:20|617.1|616.5|617.7|617.4|617.9|617.4|617.1|616.5|23702
1635946530000|2021-11-03 13:35:30|617.6|617.3|617.5|617.3|617.7|617.3|617.5|617.2|1521
1635946540000|2021-11-03 13:35:40|617.4|617.2|617.5|617.2|617.5|617.3|617.4|617.2|289
1635946550000|2021-11-03 13:35:50|617.6||617.6||617.6||617.6||135
1635946560000|2021-11-03 13:36:00|617.5|617.3|617|616.6|617.5|617.3|616.8|616.5|70676
1635946570000|2021-11-03 13:36:10|616.9|616.7|616.8|616.6|616.9|616.7|616.6|616.5|10535
1635946600000|2021-11-03 13:36:40|616.7|616.5|616.8|616.5|616.8|616.5|616.6|616.5|2521
1635946610000|2021-11-03 13:36:50|616.7|616.4|616.7|616.3|616.7|616.5|616.3|616|19932
1635946620000|2021-11-03 13:37:00|616.6|616.1|616.3|616|616.6|616.1|616.3|616|317
1635946630000|2021-11-03 13:37:10|616.4|616.1|616.5|616|616.5|616.1|616.4|616|1000
1635946640000|2021-11-03 13:37:20|616.4|616.1|616.2|615.9|616.4|616.4|616.1|615.8|12190
1635946650000|2021-11-03 13:37:30|616.1|615.8|616.1|615.8|616.1|615.8|616|615.8|400
1635946660000|2021-11-03 13:37:40|616|615.6|615.9|615.5|616|615.6|615.9|615.5|1500
1635946670000|2021-11-03 13:37:50|615.8|615.3|615.6|615.2|615.8|615.3|615.5|615.2|1762
1635946680000|2021-11-03 13:38:00|615.7|615.3|615.6|615.3|615.7|615.3|615.6|615.2|0
1635946690000|2021-11-03 13:38:10|615.7|615.4|616.3|616|616.3|616|615.7|615.4|7292
1635946700000|2021-11-03 13:38:20|616.5|616.1|616.5|616.2|616.7|616.2|616.4|615.9|3227
1635946710000|2021-11-03 13:38:30|616.7|616.3|616.7|616.4|616.9|616.6|616.7|616.3|2869
1635946720000|2021-11-03 13:38:40|616.9|616.5|616.8|616.5|616.9|616.6|616.8|616.5|1197
1635946730000|2021-11-03 13:38:50|616.7|616.4|616.4|616.2|616.7|616.4|616.4|616.2|2714
1635946740000|2021-11-03 13:39:00|616.5|616.1|616.2|616.1|616.5|616.4|616.2|616.1|5769
1635946750000|2021-11-03 13:39:10|616.3|616.2|616.5|616.2|616.5|616.2|616.3|616.2|966
1635946760000|2021-11-03 13:39:20|616.4|616.1|616.3|615.9|616.4|616.1|616|615.7|13859
1635946770000|2021-11-03 13:39:30|616.4|616|616.5|616.3|616.5|616.3|616.2|615.9|13162
1635946780000|2021-11-03 13:39:40|616.4|616.1|616.6|616.5|616.8|616.5|616.2|615.9|25360
1635946790000|2021-11-03 13:39:50|616.8|616.6|616.9|616.6|617|616.7|616.8|616.6|444
1635946800000|2021-11-03 13:40:00|616.8|616.5|616.9|616.6|616.9|616.6|616.7|616.5|825
1635946810000|2021-11-03 13:40:10|617|616.7|617.5|617.2|617.8|617.3|617|616.7|6687
1635946820000|2021-11-03 13:40:20|617.7|617.3|617.7|617.5|617.9|617.5|617.5|617.2|1700
1635946830000|2021-11-03 13:40:30|617.8|617.4|617.9|617.5|617.9|617.6|617.8|617.4|1082
1635946840000|2021-11-03 13:40:40|617.8|617.4|617.8|617.5|617.9|617.6|617.6|617.4|1369
1635946850000|2021-11-03 13:40:50|617.7|617.4|617.7|617.5|617.7|617.5|617.6|617.4|3127
1635946860000|2021-11-03 13:41:00|617.6|617.4|617.9|617.6|617.9|617.6|617.6|617.4|3963
1635946870000|2021-11-03 13:41:10|618.1|617.7|618.1|617.9|618.2|617.9|617.6|617.5|4934
1635946880000|2021-11-03 13:41:20|618|617.8|617.8|617.5|618|617.8|617.8|617.4|3488
1635946890000|2021-11-03 13:41:30|617.7||617.7||617.7||617.7||0
1635946900000|2021-11-03 13:41:40|617.9|617.6|617.7|617.5|617.9|617.6|617.7|617.5|1190
1635946920000|2021-11-03 13:42:00|617.6|617.4|617.1|617|617.6|617.4|617.1|616.8|9166
1635946930000|2021-11-03 13:42:10|617.2|617.1|617.8|617.5|618|617.7|617.2|617|14344
1635946940000|2021-11-03 13:42:20|618.1|618|617.9|617.7|618.3|618|617.9|617.5|8000
1635946950000|2021-11-03 13:42:30|618.2|617.8|617.9|617.7|618.2|617.9|617.9|617.7|2000
1635946960000|2021-11-03 13:42:40|618.1|617.8|617.9|617.7|618.1|617.8|617.9|617.7|324
1635946970000|2021-11-03 13:42:50|617.8|617.6|617.6|617.3|617.9|617.6|617.6|617.1|2389
1635946980000|2021-11-03 13:43:00|617.5|617.2|617.3|617|617.5|617.2|617.3|617|633
1635946990000|2021-11-03 13:43:10|617.5|617.1|618.3|617.9|618.4|617.9|617.5|617.1|3971
1635947000000|2021-11-03 13:43:20|618.4|618|618.5|618.3|618.6|618.3|618.4|618|1814
1635947010000|2021-11-03 13:43:30|618.4|618.2|618.2|618|618.4|618.2|618.2|618|4513
1635947020000|2021-11-03 13:43:40|618.3|618.1|618.4|618|618.4|618.2|618|617.9|4099
1635947030000|2021-11-03 13:43:50|618.6|618.1|618.5|618.2|618.6|618.4|618.5|618.1|12804
1635947040000|2021-11-03 13:44:00||618.3||618.3||618.3||618.3|0
1635947060000|2021-11-03 13:44:20|618.7|618.4|618.8|618.5|618.8|618.5|618.7|618.4|965
1635947070000|2021-11-03 13:44:30|619|618.6|619.2|618.8|619.3|618.8|619|618.6|1371
1635947080000|2021-11-03 13:44:40|619.1|618.9|619.6|619.3|619.6|619.3|619.1|618.9|7200
1635947090000|2021-11-03 13:44:50|619.5|619|619.6|619.2|619.6|619.2|619.5|619|3970
1635947100000|2021-11-03 13:45:00|619.5|619.3|619.5|619.2|619.6|619.3|619.5|619.2|844
1635947120000|2021-11-03 13:45:20|619.4|619.1|619.4|619.1|619.5|619.2|619.4|619.1|1030
1635947150000|2021-11-03 13:45:50|619.6|619.2|619.9|619.6|620|619.6|619.6|619.2|1653
1635947160000|2021-11-03 13:46:00|620|619.7|620.2|619.9|620.5|620|620|619.7|30499
1635947170000|2021-11-03 13:46:10|620.1|620|620.1|619.9|620.2|620|620.1|619.9|436
1635947180000|2021-11-03 13:46:20|620|619.8|619.2|618.7|620|619.8|619|618.6|20544
1635947190000|2021-11-03 13:46:30|619.1|618.6|619.1|618.7|619.2|619.1|619|618.6|9079
1635947200000|2021-11-03 13:46:40|619.2|618.8|619.2|618.7|619.2|618.9|619.2|618.7|500
1635947210000|2021-11-03 13:46:50|619.1|618.6|618.9|618.6|619.1|618.8|618.9|618.6|310
1635947220000|2021-11-03 13:47:00|619|618.7|618.9|618.6|619.1|618.7|618.9|618.6|197
1635947230000|2021-11-03 13:47:10|618.8|618.7|619.4|619|619.4|619|618.8|618.6|4602
1635947240000|2021-11-03 13:47:20|619.5|618.9|619.8|619.5|620|619.5|619.4|618.9|3402
1635947250000|2021-11-03 13:47:30|619.7|619.6|619.8|619.5|619.8|619.6|619.7|619.5|2857
1635947260000|2021-11-03 13:47:40|619.7|619.6|619.8|619.7|619.9|619.7|619.6|619.4|23646
1635947270000|2021-11-03 13:47:50|619.9|619.6|620.1|619.8|620.4|619.9|619.9|619.6|1513
1635947280000|2021-11-03 13:48:00|620.3|619.9|620|619.5|620.9|620.6|619.8|619.4|18263
1635947290000|2021-11-03 13:48:10|619.9|619.4|619.8|619.4|619.9|619.4|619.8|619.4|0
1635947300000|2021-11-03 13:48:20|620|619.5|619.8|619.4|620|619.7|619.7|619.4|894
1635947310000|2021-11-03 13:48:30|619.9|619.5|620.2|619.6|620.4|620|619.9|619.5|3752
1635947320000|2021-11-03 13:48:40|620.1|619.5|619.8|619.5|620.1|619.5|619.8|619.5|0
1635947340000|2021-11-03 13:49:00|619.7|619.3|620|619.5|620|619.6|619.5|619.2|3429
1635947350000|2021-11-03 13:49:10||619.6||619.7||619.7||619.6|10
1635947360000|2021-11-03 13:49:20|619.9|619.8|619.8|619.5|620.1|619.8|619.7|619.4|4032
1635947370000|2021-11-03 13:49:30|620|619.6|620|619.6|620|619.6|620|619.6|0
1635947380000|2021-11-03 13:49:40|619.9|619.7|619.9|619.6|619.9|619.7|619.9|619.6|254
1635947390000|2021-11-03 13:49:50|620|619.7|620|619.7|620.2|619.8|619.9|619.7|242
1635947400000|2021-11-03 13:50:00|619.9||619.9||619.9||619.9||1
1635947410000|2021-11-03 13:50:10|620|619.8|620.4|620.1|620.5|620.1|620|619.7|1502
1635947420000|2021-11-03 13:50:20|620.5|620.2|620.5|620.2|620.5|620.2|620.5|620.2|0
1635947430000|2021-11-03 13:50:30|620.3|620.3|620.5|620.2|620.5|620.3|620.3|620.2|1101
1635947440000|2021-11-03 13:50:40|620.4|620.1|620.7|620.2|620.8|620.6|620.2|619.9|13395
1635947450000|2021-11-03 13:50:50|620.6|620.3|620.6|620.3|620.6|620.3|620.6|620.3|1062
1635947460000|2021-11-03 13:51:00|620.5|620.1|620.9|620.8|621|620.8|620.4|620.1|2634
1635947470000|2021-11-03 13:51:10|621|620.9|621.3|620.8|621.4|621|621|620.8|4209
1635947480000|2021-11-03 13:51:20||620.9||620.9||620.9||620.9|0
1635947490000|2021-11-03 13:51:30||621||621||621||621|0
1635947500000|2021-11-03 13:51:40|621.4|621.1|621.7|621.3|621.8|621.5|621.4|621.1|5502
1635947510000|2021-11-03 13:51:50|621.8|621.4|621.8|621.5|621.8|621.5|621.7|621.4|303
1635947520000|2021-11-03 13:52:00|621.9|621.6|622.3|621.9|622.4|621.9|621.9|621.6|1830
1635947530000|2021-11-03 13:52:10|622.2||622.2||622.2||622.2||0
1635947540000|2021-11-03 13:52:20|622.1||622.1||622.1||622.1||0
1635947550000|2021-11-03 13:52:30|622|621.8|621.4|620.8|622.1|621.9|621.4|620.8|8465
1635947560000|2021-11-03 13:52:40|621.3|620.9|621.9|621.6|622|621.6|621.2|620.7|3559
1635947570000|2021-11-03 13:52:50|622.2|621.7|622.3|621.9|622.5|622.1|621.9|621.5|4740
1635947590000|2021-11-03 13:53:10|622.4|622|622.5|622.1|622.6|622.3|622.3|622|7528
1635947600000|2021-11-03 13:53:20|622.6|622.2|622.5|622.1|622.6|622.2|622.5|622.1|0
1635947620000|2021-11-03 13:53:40|622|621.9|622.2|621.9|622.5|622|621.9|621.5|7891
1635947630000|2021-11-03 13:53:50|622.1|621.7|622.1|621.7|622.2|622|622|621.6|1419
1635947640000|2021-11-03 13:54:00|621.6|621.5|621.5|621.2|622.1|621.8|621.5|621.1|16940
1635947650000|2021-11-03 13:54:10|621.4|621|622|621.8|622|621.8|621.2|620.7|1558
1635947660000|2021-11-03 13:54:20|621.9|621.7|622.1|621.9|622.1|621.9|621.8|621.3|4304
1635947670000|2021-11-03 13:54:30||621.8||621.9||622||621.7|0
1635947680000|2021-11-03 13:54:40|622|621.7|622|621.6|622|621.7|622|621.5|1712
1635947690000|2021-11-03 13:54:50||621.7||621.7||621.7||621.7|0
1635947700000|2021-11-03 13:55:00|622.1|621.8|622.4|622.1|622.5|622.2|622.1|621.8|2106
1635947710000|2021-11-03 13:55:10|622.5|622.2|622.7|622.4|622.9|622.5|622.5|622.2|5273
1635947720000|2021-11-03 13:55:20|622.6|622.3|622.4|622.1|622.6|622.3|622.4|622|1224
1635947730000|2021-11-03 13:55:30|622.3||622.3||622.3||622.3||0
1635947740000|2021-11-03 13:55:40|622.4|622.2|622.4|622.2|622.4|622.2|622.4|622.2|389
1635947750000|2021-11-03 13:55:50|622.5|622.3|622.6|622.2|622.6|622.4|622.5|622.2|562
1635947770000|2021-11-03 13:56:10|622|621.9|623.3|622.9|623.4|622.9|622|621.9|20590
1635947780000|2021-11-03 13:56:20|623.2|622.8|623.3|623|623.3|623|623.2|622.8|600
1635947790000|2021-11-03 13:56:30|623.4|623.1|623.5|623.2|623.5|623.2|623.4|623|360
1635947800000|2021-11-03 13:56:40|623.7|623.3|623.4|623.2|623.9|623.4|623.4|623.2|2015
1635947810000|2021-11-03 13:56:50|623.3|623.1|623.2|622.6|623.3|623.1|623.2|622.6|2687
1635947830000|2021-11-03 13:57:10||622.7||622.7||622.7||622.7|60
1635947840000|2021-11-03 13:57:20|623.1|622.8|623.8|623.2|623.8|623.2|623|622.7|2885
1635947850000|2021-11-03 13:57:30||623.3||623.4||623.4||623.3|0
1635947870000|2021-11-03 13:57:50|623.9|623.5|623.7|623.4|624|623.7|623.7|623.3|4749
1635947880000|2021-11-03 13:58:00|623.8|623.5|623.9|623.5|623.9|623.5|623.8|623.5|2179
1635947900000|2021-11-03 13:58:20|624|623.6|624|623.7|624|623.7|624|623.6|2000
1635947910000|2021-11-03 13:58:30|624.1|623.8|624.1|623.7|624.5|623.9|623.9|623.6|20220
1635947920000|2021-11-03 13:58:40|624|623.3|623.4|623.1|624|623.5|623.4|622.7|7755
1635947930000|2021-11-03 13:58:50|623.3|623|623.3|623.1|623.4|623.1|623.2|622.8|644
1635947940000|2021-11-03 13:59:00|623.8|623.2|623.8|623.3|624|623.5|623.5|622.9|19610
1635947950000|2021-11-03 13:59:10|623.7|623.2|623.5|623.2|623.7|623.3|623.5|623.2|2500
1635947960000|2021-11-03 13:59:20|623.6|623.3|623.5|623.2|623.6|623.4|623.5|623.2|1231
1635947970000|2021-11-03 13:59:30|623|622.9|622.9|622.6|623.5|623|622.9|622.6|7200
1635947980000|2021-11-03 13:59:40|622.8|622.5|622.8|622.5|622.8|622.5|622.7|622.4|878
1635947990000|2021-11-03 13:59:50|622.9|622.4|623.2|622.7|623.2|622.7|622.8|622.4|6035
1635948000000|2021-11-03 14:00:00|623.3|622.8|623.3|623|623.4|623.1|623.1|622.8|1093
1635948010000|2021-11-03 14:00:10|623.2|622.9|623|622.8|623.2|622.9|623|622.8|1254
1635948020000|2021-11-03 14:00:20|623.1|622.9|623.5|623.1|623.8|623.3|623.1|622.9|5147
1635948030000|2021-11-03 14:00:30|623.4||623.4||623.4||623.4||0
1635948050000|2021-11-03 14:00:50|623.3||623.3||623.3||623.3||0
1635948060000|2021-11-03 14:01:00|623.2|623.2|623.4|623.1|623.4|623.2|623.2|623.1|3508
1635948080000|2021-11-03 14:01:20|623.5|623.2|623.4|623.1|623.5|623.2|623.3|623.1|2086
1635948090000|2021-11-03 14:01:30|623.5|623.2|623.7|623.5|623.7|623.5|623.5|623.2|3095
1635948100000|2021-11-03 14:01:40|623.6|623.4|623.9|623.7|624|623.7|623.6|623.4|4123
1635948110000|2021-11-03 14:01:50|623.8|623.6|623.8|623.5|623.9|623.6|623.6|623.1|8735
1635948120000|2021-11-03 14:02:00|623.9|623.6|624|623.9|624.3|623.9|623.9|623.6|7805
1635948130000|2021-11-03 14:02:10|624.2|624|624.1|623.6|624.6|624.1|624.1|623.5|13771
1635948140000|2021-11-03 14:02:20|624.2|623.7|624.5|623.9|624.5|624.4|624|623.7|11079
1635948150000|2021-11-03 14:02:30|624.7|624.2|624.5|624.3|624.8|624.4|624.5|624.1|2316
1635948160000|2021-11-03 14:02:40|624.2|624.1|624.2|623.9|624.7|624.3|624.2|623.9|14085
1635948170000|2021-11-03 14:02:50|624.3|624|624.4|624.1|624.6|624.4|624.3|624|12169
1635948180000|2021-11-03 14:03:00|624.1|624|624.5|624.3|624.5|624.3|624.1|624|14225
1635948190000|2021-11-03 14:03:10|624.6|624.4|624.6|624.4|624.9|624.4|624.6|624.3|926
1635948200000|2021-11-03 14:03:20|624.8|624.5|624.7|624.4|625|624.6|624.5|624.4|23807
1635948210000|2021-11-03 14:03:30|624.4|624.3|624.9|624.5|624.9|624.5|624.4|624.3|10139
1635948220000|2021-11-03 14:03:40|624.5|624.4|624.9|624.4|624.9|624.5|624.5|624.4|2500
1635948230000|2021-11-03 14:03:50|624.8|624.3|624.7|624.3|624.8|624.3|624.3|624|11410
1635948240000|2021-11-03 14:04:00|624.8|624.2|624.9|624.6|624.9|624.6|624.8|624.1|1638
1635948250000|2021-11-03 14:04:10|625|624.7|625.3|625|625.4|625.2|625|624.7|219076
1635948260000|2021-11-03 14:04:20|625.4|624.9|624.9|624.7|625.5|625.1|624.8|624.6|41072
1635948270000|2021-11-03 14:04:30|625|624.8|625.1|625|625.1|625|625|624.7|4886
1635948280000|2021-11-03 14:04:40|625|624.9|624.6|624.4|625|625|624.6|624.4|11221
1635948290000|2021-11-03 14:04:50|624.7|624.5|624.7|624.4|624.7|624.5|624.7|624.4|317
1635948300000|2021-11-03 14:05:00|624.8|624.5|625.1|624.9|625.1|625|624.8|624.5|2907
1635948310000|2021-11-03 14:05:10|625|624.8|625|624.8|625|624.8|624.9|624.8|3619
1635948320000|2021-11-03 14:05:20|624.9|624.7|624|623.8|624.9|624.7|624|623.8|2804
1635948330000|2021-11-03 14:05:30|624.1|623.9|624.1|623.8|624.2|623.9|624.1|623.8|750
1635948350000|2021-11-03 14:05:50|624|623.6|623.6|623.4|624|623.6|623.6|623.4|8132
1635948360000|2021-11-03 14:06:00|623.5|623.3|624|623.6|624|623.6|623.2|622.7|6153
1635948370000|2021-11-03 14:06:10|623.9|623.7|623.9|623.6|624|623.8|623.7|623.5|2440
1635948380000|2021-11-03 14:06:20|624|623.7|624|623.7|624|623.7|624|623.7|1050
1635948390000|2021-11-03 14:06:30|623.9|623.6|623.9|623.7|624|623.7|623.9|623.6|518
1635948410000|2021-11-03 14:06:50|624.1|623.8|624.2|623.9|624.3|624|624.1|623.8|1778
1635948420000|2021-11-03 14:07:00|624.3|624|624.4|624|624.4|624.1|624.3|624|1019
1635948430000|2021-11-03 14:07:10|624.2||624.2||624.2||624.2||609
1635948440000|2021-11-03 14:07:20|624.4|624.1|624.2|624.1|624.5|624.2|624.2|624|21529
1635948450000|2021-11-03 14:07:30|624.3|624|623.7|623.3|624.4|624.1|623.7|623.3|11277
1635948460000|2021-11-03 14:07:40|623.6|623.4|623.6|623.3|623.6|623.4|623.6|623.3|350
1635948470000|2021-11-03 14:07:50||623.2||623.2||623.2||623.1|0
1635948480000|2021-11-03 14:08:00|623.7|623.3|624.1|623.8|624.1|623.9|623.4|623.3|10105
1635948490000|2021-11-03 14:08:10|624|623.6|623.7|623.5|624|623.6|623.7|623.5|5058
1635948500000|2021-11-03 14:08:20|623.8|623.4|623.2|622.9|623.8|623.4|623.2|622.8|5627
1635948510000|2021-11-03 14:08:30|623.1|622.8|622.6|622.3|623.1|622.8|622.6|622.2|3725
1635948520000|2021-11-03 14:08:40|622.5|622.2|622.4|622|622.5|622.2|622.2|621.7|2333
1635948530000|2021-11-03 14:08:50|622.6|622.1|622.7|622.4|622.7|622.4|622.4|622.1|1638
1635948540000|2021-11-03 14:09:00|622.8|622.5|622.8|622.5|622.9|622.6|622.8|622.5|798
1635948550000|2021-11-03 14:09:10|622.9|622.6|623.2|622.8|623.2|622.8|622.7|622.6|4493
1635948560000|2021-11-03 14:09:20|623.1|622.6|623.1|622.8|623.1|622.8|622.9|622.6|5000
1635948570000|2021-11-03 14:09:30|623|622.9|623|622.8|623.1|622.9|623|622.8|823
1635948580000|2021-11-03 14:09:40|623.1|622.9|623.3|622.9|623.3|622.9|623.1|622.9|460
1635948590000|2021-11-03 14:09:50|623.1|623|623.1|622.8|623.4|623.1|622.8|622.5|5982
1635948600000|2021-11-03 14:10:00|623.3|622.9|623.2|622.9|623.6|623.4|623.2|622.9|8074
1635948610000|2021-11-03 14:10:10|623.4|623|623.5|623.1|623.6|623.2|623.4|623|14075
1635948630000|2021-11-03 14:10:30|623.4|623.2|623.7|623.2|623.7|623.2|623.3|623.1|1206
1635948640000|2021-11-03 14:10:40|623.5|623.3|623.5|623.3|623.5|623.3|623.5|623.3|499
1635948650000|2021-11-03 14:10:50|623.4|623.2|623.4|623.2|623.5|623.2|623.4|623.2|1054
1635948660000|2021-11-03 14:11:00|623.3|623.1|622.8|622.3|623.3|623.1|622.8|622.3|4954
1635948670000|2021-11-03 14:11:10|622.7|622.4|622.5|622.2|622.7|622.4|622.5|622.2|0
1635948680000|2021-11-03 14:11:20|622.6|622.3|622.6|622.3|622.6|622.3|622.5|622.2|670
1635948690000|2021-11-03 14:11:30|622.5|622.2|623|622.8|623|622.8|622.5|622.2|1097
1635948700000|2021-11-03 14:11:40|623.1|622.7|623|622.9|623.1|622.9|623|622.7|733
1635948710000|2021-11-03 14:11:50|623.2|622.8|622.9|622.6|623.2|622.8|622.8|622.6|2429
1635948720000|2021-11-03 14:12:00|622.8|622.5|622.8|622.5|622.8|622.5|622.8|622.5|0
1635948730000|2021-11-03 14:12:10||622.6||622.6||622.6||622.5|0
1635948740000|2021-11-03 14:12:20|622.9|622.7|623.2|622.8|623.2|622.8|622.9|622.7|668
1635948750000|2021-11-03 14:12:30|623.1||623||623.1||623||0
1635948770000|2021-11-03 14:12:50|623.1|622.9|623.2|622.9|623.5|623.1|623.1|622.9|10548
1635948780000|2021-11-03 14:13:00|623.3|623|623.5|623.2|623.5|623.3|623.2|623|3633
1635948790000|2021-11-03 14:13:10|623.6|623.3|623.9|623.6|624|623.6|623.6|623.3|1063
1635948800000|2021-11-03 14:13:20|624|623.7|624.3|624.1|624.4|624.1|624|623.6|2892
1635948810000|2021-11-03 14:13:30|624.2|624|624.3|624|624.5|624.1|624.2|624|5458
1635948820000|2021-11-03 14:13:40|624.2|623.9|623.8|623.4|624.2|623.9|623.8|623.4|17037
1635948830000|2021-11-03 14:13:50|623.7|623.5|623.8|623.5|623.9|623.5|623.6|623.4|1000
1635948840000|2021-11-03 14:14:00|623.9|623.6|623.9|623.6|624.1|623.6|623.9|623.6|749
1635948850000|2021-11-03 14:14:10|624.1|623.7|624.2|624.1|624.5|624.2|624.1|623.7|5338
1635948860000|2021-11-03 14:14:20|624.4|624.2|624.4|624.2|624.4|624.2|624.4|624.1|13278
1635948870000|2021-11-03 14:14:30|624.5|624.3|624.8|624.6|625|624.6|624.5|624.3|8129
1635948880000|2021-11-03 14:14:40|624.7|624.5|624.5|624.3|624.7|624.6|624.5|624.1|6161
1635948890000|2021-11-03 14:14:50|624.4|624.2|624.7|624.5|624.7|624.5|624.4|624.1|1651
1635948900000|2021-11-03 14:15:00|624.6|624.4|625|624.8|625|624.8|624.6|624.4|6357
1635948910000|2021-11-03 14:15:10|624.9|624.7|624.9|624.8|624.9|624.8|624.9|624.7|4914
1635948920000|2021-11-03 14:15:20|625|624.9|624.8|624.4|625.2|625|624.8|624.4|32322
1635948930000|2021-11-03 14:15:30|624.9|624.5|624.4|624.1|624.9|624.5|624.4|623.9|5936
1635948950000|2021-11-03 14:15:50|624.3||624.3||624.3||624.3||0
1635948960000|2021-11-03 14:16:00|624.4|624.2|625|624.8|625|624.8|624.4|624.2|9623
1635948970000|2021-11-03 14:16:10|625.3|625.2|625.1|624.8|625.3|625.2|625.1|624.8|1817
1635948980000|2021-11-03 14:16:20|625.2|624.9|625.3|625.1|625.3|625.1|625.2|624.9|336
1635948990000|2021-11-03 14:16:30|625.2|625|625.2|625|625.2|625.1|625.2|625|14
1635949000000|2021-11-03 14:16:40|625.1|624.9|625.2|625|625.2|625|625|624.9|3135
1635949010000|2021-11-03 14:16:50|625.1|624.9|625.2|625|625.2|625|625.1|624.9|2315
1635949020000|2021-11-03 14:17:00|625.3|625.1|625.6|625.3|625.8|625.3|625.3|625|3773
1635949030000|2021-11-03 14:17:10|625.5|625.4|625.7|625.5|625.7|625.6|625.5|625.3|9856
1635949040000|2021-11-03 14:17:20|625.5|625.4|625.1|624.8|625.7|625.5|625.1|624.7|10704
1635949050000|2021-11-03 14:17:30|625|624.7|624.9|624.6|625.1|624.8|624.9|624.5|6024
1635949060000|2021-11-03 14:17:40|625.1|624.7|625.3|624.9|625.4|625.1|625.1|624.7|1105
1635949070000|2021-11-03 14:17:50|625.2|625|625.1|624.8|625.2|625|625|624.7|1875
1635949080000|2021-11-03 14:18:00|||||||||882
1635949100000|2021-11-03 14:18:20|625|624.7|625|624.6|625|624.7|624.6|624.4|7370
1635949110000|2021-11-03 14:18:30|624.9|624.5|624.7|624.4|624.9|624.6|624.7|624.4|2644
1635949120000|2021-11-03 14:18:40|624.6|624.3|624.4|623.9|624.7|624.3|624.3|623.9|3096
1635949130000|2021-11-03 14:18:50|624.3|623.8|623.7|623.3|624.3|623.9|623.7|623.3|5132
1635949140000|2021-11-03 14:19:00|623.9|623.4|624.4|624.2|624.4|624.2|623.9|623.4|1137
1635949150000|2021-11-03 14:19:10|624.6|624.3|624.4|624.1|624.7|624.4|624.4|623.9|2596
1635949160000|2021-11-03 14:19:20|624.3|624|624.3|624.1|624.3|624.1|624.3|624|78
1635949170000|2021-11-03 14:19:30|624.2|624|623.8|623.6|624.2|624|623.7|623.3|1771
1635949180000|2021-11-03 14:19:40|623.7|623.4|623.7|623.3|623.7|623.4|623.7|623.3|51
1635949210000|2021-11-03 14:20:10|623.6|623.4|623.6|623.3|623.6|623.4|623.6|623.3|500
1635949220000|2021-11-03 14:20:20||623.4||623.3||623.4||623.3|526
1635949230000|2021-11-03 14:20:30|623.7|623.4|623.7|623.6|623.8|623.6|623.6|623.4|1125
1635949240000|2021-11-03 14:20:40|623.6|623.5|623.4|623|623.6|623.5|623.4|623|4333
1635949250000|2021-11-03 14:20:50|623.5|623.2|623.2|623|623.5|623.2|623.2|623|954
1635949260000|2021-11-03 14:21:00|623.1|622.9|623.2|622.9|623.2|622.9|623.1|622.8|3276
1635949270000|2021-11-03 14:21:10|623.1|622.8|623.8|623.5|623.8|623.5|623.1|622.8|5210
1635949280000|2021-11-03 14:21:20|623.7|623.4|624.1|623.8|624.2|623.9|623.7|623.4|3620
1635949290000|2021-11-03 14:21:30|624.2|623.9|624.3|624.2|624.4|624.2|624.2|623.9|168
1635949300000|2021-11-03 14:21:40|624.5|624.3|624.6|624.3|624.7|624.4|624.5|624.3|704
1635949310000|2021-11-03 14:21:50|624.7|624.4|624.6|624.3|624.7|624.4|624.6|624.3|0
1635949320000|2021-11-03 14:22:00|624.5|624.2|624|623.7|624.5|624.2|624|623.7|2003
1635949340000|2021-11-03 14:22:20|623.6|623.5|624.1|623.9|624.2|623.9|623.6|623.5|16254
1635949350000|2021-11-03 14:22:30|624.2||624.2||624.2||624.2||0
1635949360000|2021-11-03 14:22:40|624.3|624|624.3|624.1|624.3|624.1|624.3|624|0
1635949370000|2021-11-03 14:22:50|624.4|624.2|624.5|624.4|624.6|624.4|624.3|624.2|12178
1635949380000|2021-11-03 14:23:00|624.7|624.5|625.1|624.9|625.4|625|624.7|624.5|33337
1635949390000|2021-11-03 14:23:10|625.3|625|624.9|624.7|625.3|625|624.9|624.5|17464
1635949400000|2021-11-03 14:23:20|625|624.6|625.1|624.8|625.1|624.8|624.8|624.4|8310
1635949410000|2021-11-03 14:23:30|625|624.7|625.1|624.9|625.1|624.9|625|624.7|556
1635949420000|2021-11-03 14:23:40|625.2|625|625.7|625.6|626|625.6|625.2|625|11081
1635949430000|2021-11-03 14:23:50|625.9|625.8|625.7|625.4|626|625.8|625.6|625.4|6987
1635949440000|2021-11-03 14:24:00|625.9|625.5|625.9|625.7|625.9|625.8|625.8|625.5|6640
1635949450000|2021-11-03 14:24:10|626|625.8|626|625.7|626|625.8|626|625.7|921
1635949460000|2021-11-03 14:24:20|625.9|625.8|626|625.8|626|625.8|625.9|625.8|5209
1635949470000|2021-11-03 14:24:30|626.1|625.9|626|625.8|626.1|626|626|625.7|27617
1635949480000|2021-11-03 14:24:40|626.1|626|626.1|625.8|626.1|626|626.1|625.8|2951
1635949490000|2021-11-03 14:24:50||625.9||625.8||625.9||625.8|2132
1635949500000|2021-11-03 14:25:00||625.9||626||626||625.9|10342
1635949510000|2021-11-03 14:25:10|626|625.9|626.1|625.9|626.1|626|626|625.9|11261
1635949520000|2021-11-03 14:25:20|||||||||100
1635949530000|2021-11-03 14:25:30|626|625.8|626|625.8|626|625.9|625.9|625.8|13982
1635949540000|2021-11-03 14:25:40|625.9|625.7|625.5|625.2|625.9|625.7|625.5|625.2|10343
1635949560000|2021-11-03 14:26:00|||||||||131
1635949570000|2021-11-03 14:26:10|625.6|625.5|625.6|625.4|625.6|625.5|625.5|625.2|3991
1635949580000|2021-11-03 14:26:20|625.7|625.5|625.6|625.3|625.9|625.6|625.6|625.3|16634
1635949600000|2021-11-03 14:26:40|625.4|625.4|625.7|625.4|625.7|625.4|625.4|625.4|537
1635949610000|2021-11-03 14:26:50|625.5|625.3|625.4|625.3|625.5|625.3|625.4|625.3|807
1635949620000|2021-11-03 14:27:00|625.6|625.4|625.9|625.7|625.9|625.8|625.5|625.3|25679
1635949630000|2021-11-03 14:27:10|625.8|625.6|625.9|625.7|625.9|625.7|625.8|625.6|358
1635949640000|2021-11-03 14:27:20|625.8|625.6|625.8|625.7|625.9|625.7|625.8|625.6|184
1635949650000|2021-11-03 14:27:30|625.7|625.5|625.2|624.9|625.7|625.5|625.2|624.9|8723
1635949660000|2021-11-03 14:27:40||625||625||625||624.9|0
1635949670000|2021-11-03 14:27:50|625.5|625.1|625.9|625.6|625.9|625.6|625.5|625.1|5580
1635949680000|2021-11-03 14:28:00|625.8|625.7|625.8|625.6|625.9|625.8|625.7|625.4|10307
1635949690000|2021-11-03 14:28:10|625.9|625.7|625.9|625.6|625.9|625.8|625.8|625.5|6918
1635949700000|2021-11-03 14:28:20||625.7||625.7||625.7||625.7|0
1635949720000|2021-11-03 14:28:40||625.8||625.8||625.8||625.8|1703
1635949730000|2021-11-03 14:28:50||625.7||625.8||625.8||625.7|10960
1635949740000|2021-11-03 14:29:00||625.7||625.8||625.8||625.7|6803
1635949760000|2021-11-03 14:29:20|626|625.9|626.1|625.9|626.1|625.9|626|625.8|9767
1635949780000|2021-11-03 14:29:40||626||626||626||626|0
1635949790000|2021-11-03 14:29:50|626.2|626.1|626.3|626.2|626.3|626.2|626.2|626.1|2927
1635949800000|2021-11-03 14:30:00|626.4|626.3|626.5|626.3|626.8|626.7|626.4|626.3|33832
1635949810000|2021-11-03 14:30:10|626.4|626.1|626.4|626.2|626.4|626.2|626.2|626.1|11483
1635949830000|2021-11-03 14:30:30||626.3||626.3||626.3||626.3|0
1635949840000|2021-11-03 14:30:40|626.5||626.5||626.5||626.4||10844
1635949860000|2021-11-03 14:31:00|626.4||626.5||626.5||626.4||831
1635949870000|2021-11-03 14:31:10||626.4||626.4||626.4||626.4|434
1635949880000|2021-11-03 14:31:20|626.6|626.5|626.7|626.6|626.7|626.6|626.6|626.5|2840
1635949890000|2021-11-03 14:31:30|626.6|626.5|626.7|626.5|626.7|626.5|626.6|626.4|2960
1635949920000|2021-11-03 14:32:00|626.6|626.6|626.9|626.7|626.9|626.7|626.6|626.5|9398
1635949940000|2021-11-03 14:32:20|627|626.8|626.9|626.7|627.1|627|626.8|626.6|67295
1635949950000|2021-11-03 14:32:30|626.7|626.5|626.5|626.2|626.7|626.5|626.3|626.1|13897
1635949960000|2021-11-03 14:32:40|626.6|626.3|626.7|626.5|626.7|626.5|626.6|626.3|0
1635949970000|2021-11-03 14:32:50|626.8|626.6|626.8|626.6|626.8|626.6|626.8|626.6|1038
1635949980000|2021-11-03 14:33:00|626.9|626.7|627.1|627|627.1|627|626.9|626.7|11188
1635949990000|2021-11-03 14:33:10|627.2|627.4|627.7|627.5|628|627.9|627.2|627.1|48889
1635950000000|2021-11-03 14:33:20|627.8|627.6|627.7|627.6|627.9|627.6|627.7|627.6|1483
1635950010000|2021-11-03 14:33:30|627.9|627.7|628|627.7|628|627.7|627.9|627.7|8655
1635950020000|2021-11-03 14:33:40|627.9|627.6|627.9|627.8|628|627.8|627.8|627.6|1583
1635950030000|2021-11-03 14:33:50|628|627.9|628|627.8|628|627.9|627.9|627.6|5682
1635950040000|2021-11-03 14:34:00|627.9|627.9|628|627.8|628|627.9|627.9|627.8|8089
1635950060000|2021-11-03 14:34:20||627.9||627.9||627.9||627.9|5254
1635950070000|2021-11-03 14:34:30|627.9|627.8|628|627.9|628|627.9|627.9|627.8|7750
1635950080000|2021-11-03 14:34:40|||||||||807
1635950090000|2021-11-03 14:34:50|628.1|628|628.9|628.6|628.9|628.6|628.1|628|18194
1635950100000|2021-11-03 14:35:00|628.8|628.5|628.1|627.9|628.8|628.5|628|627.9|31875
1635950110000|2021-11-03 14:35:10|628||628||628||628||936
1635950120000|2021-11-03 14:35:20|627.8|627.7|628|627.7|628|627.7|627.7|627.6|14233
1635950130000|2021-11-03 14:35:30|627.9|627.6|627.8|627.7|627.9|627.7|627.5|627.4|6682
1635950140000|2021-11-03 14:35:40|627.9||627.8||627.9||627.8||0
1635950150000|2021-11-03 14:35:50|627.7|627.5|627.5|627.3|627.7|627.5|627.5|627.3|4218
1635950160000|2021-11-03 14:36:00|627.4|627.2|627.2|627|627.4|627.2|626.9|626.7|15979
1635950170000|2021-11-03 14:36:10|627|626.9|626.9|626.7|627|626.9|626.9|626.7|5748
1635950180000|2021-11-03 14:36:20|627.1|626.8|627.1|626.8|627.1|626.8|627.1|626.8|407
1635950190000|2021-11-03 14:36:30|627.2|626.9|626.9|626.8|627.2|627|626.9|626.8|1005
1635950200000|2021-11-03 14:36:40|626.7|626.6|627.6|627.4|627.6|627.4|626.7|626.5|22419
1635950210000|2021-11-03 14:36:50|627.5|627.3|627.6|627.3|627.6|627.4|627.5|627.3|863
1635950220000|2021-11-03 14:37:00|627.5||627.5||627.5||627.5||1898
1635950230000|2021-11-03 14:37:10|627.3|627.2|627.5|627.2|627.5|627.3|627.3|627.2|3778
1635950240000|2021-11-03 14:37:20|627.7|627.3|627.5|627.3|627.8|627.3|627.5|627.3|6000
1635950250000|2021-11-03 14:37:30|627.7|627.4|627.8|627.5|627.8|627.5|627.7|627.4|738
1635950260000|2021-11-03 14:37:40|627.7|627.2|627.9|627.6|627.9|627.6|627.5|627.2|17499
1635950270000|2021-11-03 14:37:50|628|627.7|628|627.8|628|627.8|628|627.7|3754
1635950280000|2021-11-03 14:38:00|||||||||1607
1635950290000|2021-11-03 14:38:10|627.9|627.7|628|627.8|628|627.8|627.9|627.7|4280
1635950300000|2021-11-03 14:38:20|||||||||1161
1635950310000|2021-11-03 14:38:30|627.9|627.7|627.8|627.7|627.9|627.8|627.8|627.7|1290
1635950320000|2021-11-03 14:38:40|627.7|627.6|627.7|627.5|627.7|627.6|627.7|627.5|5418
1635950330000|2021-11-03 14:38:50|627.6|627.3|627.6|627.4|627.7|627.4|627.5|627.3|9690
1635950340000|2021-11-03 14:39:00|627.7|627.5|628|627.7|628|627.8|627.7|627.5|5281
1635950350000|2021-11-03 14:39:10|627.9|627.6|627.6|627.3|627.9|627.6|627.5|627.2|4800
1635950360000|2021-11-03 14:39:20||627.4||627.4||627.4||627.4|0
1635950370000|2021-11-03 14:39:30||627.3||627.4||627.4||627.3|0
1635950380000|2021-11-03 14:39:40||627.3||627.3||627.3||627.3|0
1635950390000|2021-11-03 14:39:50|627.5|627.2|627.5|627.2|627.5|627.3|627.4|627.2|4944
1635950400000|2021-11-03 14:40:00||627.3||627.3||627.3||627.2|1011
1635950410000|2021-11-03 14:40:10|627.4|627.2|627.5|627.3|627.5|627.3|627.4|627.2|2420
1635950420000|2021-11-03 14:40:20|627.6|627.4|627.6|627.5|627.6|627.5|627.6|627.4|870
1635950430000|2021-11-03 14:40:30||627.4||627.4||627.4||627.4|287
1635950450000|2021-11-03 14:40:50|627.5|627.3|627.6|627.4|627.6|627.4|627.5|627.3|624
1635950460000|2021-11-03 14:41:00|627.5|627.3|627.6|627.4|627.6|627.4|627.5|627.3|1437
1635950470000|2021-11-03 14:41:10|627.7|627.5|627.7|627.5|627.7|627.5|627.7|627.5|964
1635950480000|2021-11-03 14:41:20|627.6|627.4|627.7|627.5|627.7|627.5|627.6|627.4|185
1635950490000|2021-11-03 14:41:30|627.6||627.7||627.7||627.6||16
1635950500000|2021-11-03 14:41:40|627.6||627.6||627.6||627.6||0
1635950510000|2021-11-03 14:41:50||627.4||627.4||627.4||627.4|1634
1635950530000|2021-11-03 14:42:10|627.7|627.5|627.5|627.2|627.7|627.5|627.3|627.1|7371
1635950540000|2021-11-03 14:42:20|627.4|627.3|627.4|627.2|627.4|627.3|627.4|627.2|0
1635950550000|2021-11-03 14:42:30|627.3|627.3|626.9|626.8|627.3|627.3|626.9|626.8|17945
1635950570000|2021-11-03 14:42:50|627|626.9|626.9|626.8|627.1|626.9|626.9|626.8|1440
1635950580000|2021-11-03 14:43:00|627|626.9|627.6|627.2|627.6|627.3|627|626.9|10535
1635950590000|2021-11-03 14:43:10|627.5|627.1|627.3|627.1|627.5|627.2|627.3|627.1|1623
1635950600000|2021-11-03 14:43:20|627.2|627|627.1|626.9|627.2|627|626.9|626.8|1680
1635950610000|2021-11-03 14:43:30|627||627||627||627||0
1635950640000|2021-11-03 14:44:00|626.9|626.8|626.6|626.5|626.9|626.8|626.6|626.4|5671
1635950650000|2021-11-03 14:44:10|626.8|626.6|626.7|626.3|627|626.8|626.4|626.2|17301
1635950660000|2021-11-03 14:44:20|626.3|626.2|626.4|626.1|626.5|626.2|626.2|626|11969
1635950670000|2021-11-03 14:44:30|626.3|626|626.3|626|626.3|626|626.3|626|0
1635950680000|2021-11-03 14:44:40||626.1||626.1||626.1||626.1|0
1635950690000|2021-11-03 14:44:50|626.2|626|625.6|625.3|626.2|626|625.5|625.3|13212
1635950700000|2021-11-03 14:45:00|625.5||625.5||625.5||625.5||100
1635950710000|2021-11-03 14:45:10|625.7|625.4|625.6|625.3|625.7|625.5|625.6|625.3|4388
1635950720000|2021-11-03 14:45:20|625.7|625.4|625.6|625.4|625.7|625.4|625.6|625.4|1736
1635950730000|2021-11-03 14:45:30||625.3||625.3||625.3||625.3|0
1635950760000|2021-11-03 14:46:00|625.5|625.4|625.5|625.3|625.5|625.4|625.5|625.3|459
1635950780000|2021-11-03 14:46:20|625.6|625.4|626.1|625.9|626.1|625.9|625.5|625.3|10221
1635950790000|2021-11-03 14:46:30|626.3|626|626.5|626.2|626.9|626.4|626.1|626|6123
1635950800000|2021-11-03 14:46:40|626.4|626.1|626.9|626.5|626.9|626.5|626.2|625.9|6964
1635950810000|2021-11-03 14:46:50|627.1|626.6|627|626.7|627.1|626.7|627|626.6|0
1635950820000|2021-11-03 14:47:00|626.9|626.5|626.9|626.7|627|626.7|626.9|626.5|1558
1635950830000|2021-11-03 14:47:10|627|626.8|627.1|626.9|627.2|626.9|627|626.8|552
1635950840000|2021-11-03 14:47:20|627.2|626.8|627.1|626.7|627.2|626.8|627.1|626.7|2063
1635950850000|2021-11-03 14:47:30|627|626.8|627|626.8|627|626.8|626.9|626.8|400
1635950860000|2021-11-03 14:47:40|626.9|626.7|626.7|626.4|626.9|626.7|626.5|626.2|4236
1635950870000|2021-11-03 14:47:50|626.6|626.2|625.9|625.6|626.6|626.2|625.8|625.3|3929
1635950880000|2021-11-03 14:48:00|625.8||625.8||625.9||625.8||248
1635950890000|2021-11-03 14:48:10|625.9|625.7|626.7|626.4|626.7|626.5|625.9|625.7|11754
1635950900000|2021-11-03 14:48:20|626.6|626.2|626.4|626.1|626.6|626.3|626.4|626.1|1325
1635950910000|2021-11-03 14:48:30|626.5|626.2|626.7|626.5|626.7|626.5|626.4|626.1|7299
1635950920000|2021-11-03 14:48:40|626.6|625.8|626.1|625.7|626.7|626.5|626.1|625.7|25152
1635950930000|2021-11-03 14:48:50|626|625.6|625.7|625.3|626|625.6|625.7|625.3|1068
1635950940000|2021-11-03 14:49:00|625.6|625.4|625.5|625.3|625.6|625.4|625.5|625.3|417
1635950950000|2021-11-03 14:49:10|625.6|625.4|625.6|625.4|625.6|625.4|625.6|625.4|1282
1635950960000|2021-11-03 14:49:20|625.7|625.5|625.8|625.5|625.8|625.6|625.7|625.4|2386
1635950980000|2021-11-03 14:49:40||625.6||625.5||625.6||625.5|0
1635950990000|2021-11-03 14:49:50|625.7|625.6|625.8|625.5|625.8|625.6|625.7|625.5|578
1635951000000|2021-11-03 14:50:00||625.6||625.5||625.6||625.5|522
1635951010000|2021-11-03 14:50:10||625.6||625.6||625.6||625.6|0
1635951020000|2021-11-03 14:50:20|625.9|625.7|625.9|625.7|625.9|625.7|625.8|625.6|1581
1635951040000|2021-11-03 14:50:40|626|625.8|626.2|626|626.2|626|626|625.8|4122
1635951050000|2021-11-03 14:50:50|626.3|626.1|626.5|626.1|626.5|626.1|626.2|626|1609
1635951060000|2021-11-03 14:51:00|626.4||626.4||626.4||626.4||0
1635951070000|2021-11-03 14:51:10|626.3|626.2|626.1|625.7|626.3|626.2|626.1|625.6|10334
1635951080000|2021-11-03 14:51:20|626.2|625.8|626.5|626.3|626.6|626.3|626.2|625.8|2251
1635951090000|2021-11-03 14:51:30|626.6|626.4|626.6|626.4|626.6|626.4|626.6|626.4|199
1635951100000|2021-11-03 14:51:40|626.7||626.7||626.7||626.7||310
1635951110000|2021-11-03 14:51:50|626.6|626.3|626.6|626.4|626.7|626.4|626.4|626.3|12822
1635951120000|2021-11-03 14:52:00|626.7|626.5|626.9|626.6|626.9|626.6|626.7|626.5|2122
1635951130000|2021-11-03 14:52:10|626.8||626.9||626.9||626.8||346
1635951140000|2021-11-03 14:52:20|627.1|627|626.2|625.8|627.1|627|626.2|625.7|25704
1635951160000|2021-11-03 14:52:40|626.3|625.9|626.4|626.1|626.4|626.1|626.3|625.9|4379
1635951170000|2021-11-03 14:52:50|626.3|626|626.4|626.2|626.4|626.2|626|625.8|7887
1635951180000|2021-11-03 14:53:00|626.3||626.4||626.4||626.3||2424
1635951200000|2021-11-03 14:53:20|626.2|626.1|626.1|625.7|626.2|626.1|625.9|625.6|7433
1635951210000|2021-11-03 14:53:30|||||||||2163
1635951220000|2021-11-03 14:53:40|626|625.8|625.8|625.6|626|625.8|625.8|625.4|4310
1635951230000|2021-11-03 14:53:50|625.7|625.4|625.4|625.2|625.7|625.4|625.4|625.1|5820
1635951240000|2021-11-03 14:54:00|625.3|625.1|625.3|625.1|625.3|625.1|625.3|625.1|800
1635951250000|2021-11-03 14:54:10|625.2|625|624.9|624.7|625.2|625|624.9|624.6|26128
1635951260000|2021-11-03 14:54:20|625.1|624.8|625.3|625|625.3|625.1|625.1|624.7|6842
1635951270000|2021-11-03 14:54:30|625.1|624.8|625.4|625.1|625.4|625.2|625.1|624.8|6023
1635951290000|2021-11-03 14:54:50|625.5|625.2|625.5|625.3|625.5|625.3|625.5|625.2|1639
1635951300000|2021-11-03 14:55:00|625.6|625.4|625.7|625.4|625.9|625.5|625.6|625.4|13850
1635951310000|2021-11-03 14:55:10|625.8|625.5|625.8|625.6|625.9|625.8|625.8|625.5|3553
1635951320000|2021-11-03 14:55:20|625.9|625.7|626|625.6|626|625.7|625.8|625.6|806
1635951330000|2021-11-03 14:55:30|626.1|625.7|626|625.7|626.1|625.8|625.8|625.6|5450
1635951340000|2021-11-03 14:55:40|625.9|625.6|625.4|624.9|625.9|625.6|625.4|624.9|5294
1635951350000|2021-11-03 14:55:50|625.3|625|625.3|625.1|625.3|625.1|625.2|625|400
1635951360000|2021-11-03 14:56:00|625.4|625.2|625.9|625.7|626|625.7|625.4|625.2|3715
1635951370000|2021-11-03 14:56:10|626|625.8|625.9|625.7|626.1|625.8|625.9|625.7|922
1635951380000|2021-11-03 14:56:20|626|625.8|625.9|625.7|626|625.8|625.9|625.7|209
1635951390000|2021-11-03 14:56:30|626.1|625.8|626|625.8|626.2|625.8|626|625.7|3150
1635951410000|2021-11-03 14:56:50|626.1|626|626|625.8|626.2|626|625.9|625.8|4004
1635951420000|2021-11-03 14:57:00|625.9|625.7|625.5|625.1|625.9|625.7|625.3|624.9|6205
1635951430000|2021-11-03 14:57:10|625.6|625.2|625.2|625|625.7|625.5|625|624.7|17979
1635951440000|2021-11-03 14:57:20|625.3|625.1|625.4|625.1|625.4|625.1|625.3|625|663
1635951450000|2021-11-03 14:57:30||625||625.2||625.2||625|0
1635951460000|2021-11-03 14:57:40|625.5|625.3|625.7|625.5|625.7|625.5|625.5|625.3|1443
1635951470000|2021-11-03 14:57:50|625.6|625.4|625.8|625.4|625.8|625.6|625.6|625.3|5433
1635951480000|2021-11-03 14:58:00|625.5|625.5|625.8|625.4|625.8|625.5|625.5|625.4|173
1635951490000|2021-11-03 14:58:10|625.6||625.6||625.6||625.6||0
1635951500000|2021-11-03 14:58:20|625.5|625.3|625.2|624.9|625.6|625.3|625.2|624.8|2864
1635951520000|2021-11-03 14:58:40|625.1|625|625.3|625.1|625.4|625.1|625.1|625|3461
1635951530000|2021-11-03 14:58:50|625.4|625.2|625.3|625.2|625.4|625.2|625.3|625.2|1500
1635951540000|2021-11-03 14:59:00|625.4|625.3|625.5|625.3|625.5|625.4|625.4|625.3|1434
1635951560000|2021-11-03 14:59:20|625.4|625.2|624.9|624.6|625.4|625.3|624.9|624.6|7642
1635951570000|2021-11-03 14:59:30||624.7||624.7||624.7||624.7|500
1635951580000|2021-11-03 14:59:40|625|624.8|625.3|625.1|625.3|625.1|625|624.8|5553
1635951590000|2021-11-03 14:59:50|625.2|625|624.9|624.6|625.2|625|624.8|624.6|4381
1635951600000|2021-11-03 15:00:00|624.8|624.7|624.6|624.3|624.9|624.7|624.6|624.2|8775
1635951610000|2021-11-03 15:00:10|624.5|624.1|623.1|622.7|624.5|624.3|623.1|622.6|28690
1635951620000|2021-11-03 15:00:20|623.2|623|622.7|622.3|623.2|623|622.5|622.3|18164
1635951630000|2021-11-03 15:00:30|622.5|622.4|622.9|622.5|622.9|622.5|622.5|622.4|2589
1635951640000|2021-11-03 15:00:40|622.8|622.6|623.8|623.4|623.8|623.4|622.8|622.6|12402
1635951650000|2021-11-03 15:00:50|623.7|623.3|623.2|623|623.8|623.4|623|622.7|4818
1635951660000|2021-11-03 15:01:00|623.1|622.7|623.2|623|623.2|623|623.1|622.7|87
1635951670000|2021-11-03 15:01:10|623.1|622.9|623.1|622.9|623.1|622.9|623.1|622.9|971
1635951680000|2021-11-03 15:01:20|623|622.7|623.1|622.8|623.1|622.9|622.9|622.7|2852
1635951690000|2021-11-03 15:01:30|623.2|622.9|623.7|623.4|623.8|623.4|623.1|622.9|14291
1635951700000|2021-11-03 15:01:40|623.3|623.2|623.6|623.4|623.7|623.4|623.3|623.1|2600
1635951710000|2021-11-03 15:01:50|623.5|623.3|623.3|623|623.6|623.3|623.3|622.8|4644
1635951720000|2021-11-03 15:02:00|623.2||623.2||623.2||623.2||0
1635951730000|2021-11-03 15:02:10|623.3|623.1|623.4|623.2|623.7|623.2|623|622.9|5544
1635951740000|2021-11-03 15:02:20|623.5|623.3|624|623.7|624|623.7|623.4|623.2|2491
1635951750000|2021-11-03 15:02:30|624.1|623.8|624.1|623.9|624.3|623.9|624.1|623.8|265
1635951760000|2021-11-03 15:02:40|624.3|624|624.4|624.2|624.7|624.2|624.1|624|355
1635951770000|2021-11-03 15:02:50|624.6|624.3|624.7|624.3|624.7|624.3|624.6|624.3|331
1635951780000|2021-11-03 15:03:00|624.6|624.2|624.6|624.2|624.9|624.4|624.4|624.2|1576
1635951790000|2021-11-03 15:03:10||624.3||624.3||624.3||624.3|519
1635951800000|2021-11-03 15:03:20|624.7|624.4|624.8|624.5|624.9|624.6|624.7|624.4|1040
1635951810000|2021-11-03 15:03:30|624.7||624.7||624.7||624.7||0
1635951820000|2021-11-03 15:03:40|624.6|624.4|624.4|624.2|624.7|624.4|624.3|624.1|14481
1635951840000|2021-11-03 15:04:00|624.3|624.1|624.3|624.1|624.4|624.2|624.3|624.1|434
1635951850000|2021-11-03 15:04:10|624.4|624.2|624.8|624.6|625|624.6|624.4|624.2|3328
1635951860000|2021-11-03 15:04:20||624.5||624.6||624.6||624.5|0
1635951870000|2021-11-03 15:04:30|624.7|624.5|624.7|624.3|624.7|624.6|624.7|624.2|3976
1635951890000|2021-11-03 15:04:50|624.6|624.2|625.2|624.7|625.2|625|624.5|624.2|4576
1635951900000|2021-11-03 15:05:00|625.1|624.8|624.7|624.3|625.1|624.9|624.6|624.2|3227
1635951920000|2021-11-03 15:05:20|624.9|624.4|624.7|624.3|625|624.7|624.7|624.2|5724
1635951930000|2021-11-03 15:05:30|624.6|624.4|624.6|624.2|624.9|624.7|624.6|624.2|3310
1635951940000|2021-11-03 15:05:40|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.4|0
1635951950000|2021-11-03 15:05:50|624.6|624.2|624.4|624.2|624.6|624.2|624.4|624.2|110
1635951960000|2021-11-03 15:06:00|624.3|624.1|623.4|622.9|624.3|624.1|623.4|622.8|3620
1635951970000|2021-11-03 15:06:10|623.3|622.8|623.3|622.9|623.3|622.9|623.2|622.8|200
1635951980000|2021-11-03 15:06:20|623.4|623|623.9|623.6|624|623.6|623.4|623|8774
1635951990000|2021-11-03 15:06:30|624.1|623.7|623.9|623.6|624.1|623.7|623.9|623.5|12
1635952000000|2021-11-03 15:06:40|623.8|623.5|623.3|622.8|623.8|623.5|623.3|622.8|3336
1635952020000|2021-11-03 15:07:00|623.2|622.7|622.8|622.5|623.2|622.7|622.8|622.4|0
1635952030000|2021-11-03 15:07:10|622.9|622.6|623.5|623.2|623.5|623.2|622.9|622.6|2936
1635952040000|2021-11-03 15:07:20|623.4||623.5||623.5||623.4||0
1635952050000|2021-11-03 15:07:30|623.4|623.1|623.4|623.1|623.4|623.1|623.4|623.1|0
1635952060000|2021-11-03 15:07:40|623.6|623.2|624.1|623.6|624.1|623.6|623.6|623.2|1236
1635952080000|2021-11-03 15:08:00|623.8|623.5|623.8|623.5|623.8|623.5|623.7|623.4|2340
1635952090000|2021-11-03 15:08:10|623.7|623.4|623.7|623.4|623.7|623.4|623.7|623.4|500
1635952110000|2021-11-03 15:08:30|623.6|623.3|623.6|623.4|623.7|623.4|623.5|623.3|3185
1635952130000|2021-11-03 15:08:50|||||||||450
1635952140000|2021-11-03 15:09:00|623.5|623.3|623.3|623|623.5|623.3|623.3|623|5831
1635952150000|2021-11-03 15:09:10|623.5|623.1|624.2|623.7|624.2|623.7|623.5|623.1|1942
1635952160000|2021-11-03 15:09:20|624.3|623.9|624.2|623.7|624.5|624|624.1|623.6|1200
1635952180000|2021-11-03 15:09:40|624.1|623.6|624.2|623.8|624.2|623.8|624|623.5|2507
1635952190000|2021-11-03 15:09:50||623.9||623.8||623.9||623.8|310
1635952200000|2021-11-03 15:10:00|624.1|623.9|624.1|623.7|624.2|624|623.9|623.5|5139
1635952210000|2021-11-03 15:10:10|624.2|623.8|624.2|623.9|624.3|623.9|624.2|623.8|0
1635952230000|2021-11-03 15:10:30|624.5|624|624.6|624.3|624.8|624.4|624.5|623.9|13629
1635952240000|2021-11-03 15:10:40|624.8|624.4|625.2|624.9|625.2|624.9|624.8|624.4|3425
1635952250000|2021-11-03 15:10:50|625.1|625|625.8|625.4|625.8|625.4|624.7|624.2|87521
1635952260000|2021-11-03 15:11:00|625.7|625.3|625.6|625.2|625.7|625.3|625.6|625.2|100
1635952280000|2021-11-03 15:11:20|625.8|625.3|626.3|626|626.6|626.1|625.8|625.3|63407
1635952290000|2021-11-03 15:11:30|626.4|626.1|626.3|626|626.4|626.1|626.3|626|700
1635952300000|2021-11-03 15:11:40|626.4|626.1|626.6|626.3|626.6|626.4|626.4|626.1|2353
1635952310000|2021-11-03 15:11:50|627.1|626.4|627|626.6|627.2|627|626.9|626.3|23474
1635952320000|2021-11-03 15:12:00|626.9|626.5|627.2|626.8|627.3|626.9|626.9|626.5|7690
1635952330000|2021-11-03 15:12:10|627.3|626.9|627.3|627.1|627.4|627.1|627.3|626.9|2206
1635952340000|2021-11-03 15:12:20|627.2||627.2||627.2||627.2||0
1635952350000|2021-11-03 15:12:30|627.3|627.2|627.8|627.4|627.9|627.5|627.3|627.2|7498
1635952360000|2021-11-03 15:12:40|627.9|627.5|628.1|627.9|628.2|627.9|627.8|627.5|37316
1635952370000|2021-11-03 15:12:50|628.2|628|627.5|627|628.2|628|627.5|627|15837
1635952380000|2021-11-03 15:13:00|627.4|626.9|627.1|626.7|627.4|627|627|626.5|42722
1635952390000|2021-11-03 15:13:10|627|626.6|627|626.6|627|626.6|627|626.6|0
1635952400000|2021-11-03 15:13:20|626.9|626.5|626.5|626.1|626.9|626.5|626.5|626.1|390
1635952410000|2021-11-03 15:13:30|626.6|626|626.2|625.8|626.8|626.5|626.1|625.5|9762
1635952420000|2021-11-03 15:13:40||625.9||625.9||625.9||625.9|0
1635952430000|2021-11-03 15:13:50|626.1|626|626.4|626|626.4|626.2|626.1|626|4327
1635952440000|2021-11-03 15:14:00|626.6|626.1|626.1|625.7|626.8|626.5|626|625.6|6025
1635952450000|2021-11-03 15:14:10|625.9|625.8|626.2|625.8|626.2|625.8|625.9|625.7|711
1635952480000|2021-11-03 15:14:40|626.4|625.9|626.6|626.3|626.6|626.3|626.4|625.9|12790
1635952490000|2021-11-03 15:14:50|626.7||626.6||626.7||626.6||0
1635952500000|2021-11-03 15:15:00|626.8|626.7|627|626.8|627|626.8|626.8|626.4|28379
1635952510000|2021-11-03 15:15:10|627.1|626.9|626.9|626.6|627.1|626.9|626.8|626.3|10633
1635952520000|2021-11-03 15:15:20|626.6|626.4|626.6|626.4|626.6|626.4|626.6|626.4|4494
1635952530000|2021-11-03 15:15:30|626.5|626.1|626.2|625.8|626.5|626.1|626|625.8|2849
1635952540000|2021-11-03 15:15:40|626.1|626|625.7|625.4|626.1|626|625.7|625.3|2017
1635952550000|2021-11-03 15:15:50|625.8|625.5|625.6|625.3|625.9|625.6|625.6|625.3|1678
1635952570000|2021-11-03 15:16:10|625.8|625.4|625.9|625.5|626.1|625.8|625.3|625.1|16042
1635952580000|2021-11-03 15:16:20||625.6||625.6||625.6||625.6|12
1635952590000|2021-11-03 15:16:30||625.7||625.7||625.7||625.7|98
1635952600000|2021-11-03 15:16:40|626|625.8|626.1|625.8|626.1|625.8|626|625.8|502
1635952610000|2021-11-03 15:16:50|626|625.9|625.7|625.4|626.1|625.9|625.7|625.4|3520
1635952620000|2021-11-03 15:17:00|625.6|625.3|625.5|625.1|625.7|625.3|625.5|625|0
1635952630000|2021-11-03 15:17:10|625.7|625.2|625.7|625.3|625.7|625.5|625.7|625.2|671
1635952640000|2021-11-03 15:17:20|625.8|625.4|626.1|625.7|626.1|625.7|625.8|625.4|1896
1635952650000|2021-11-03 15:17:30|626.3|625.8|625.9|625.7|626.4|625.9|625.9|625.7|1854
1635952660000|2021-11-03 15:17:40|626|625.8|626.2|626|626.2|626|626|625.8|489
1635952670000|2021-11-03 15:17:50|626.3|626.1|626.4|626.1|626.4|626.1|626.3|626.1|1443
1635952680000|2021-11-03 15:18:00|626.3|626.2|626.6|626.4|626.7|626.5|626.3|626.2|15514
1635952700000|2021-11-03 15:18:20|626.7|626.5|626.7|626.5|626.8|626.5|626.7|626.5|900
1635952710000|2021-11-03 15:18:30|626.6|626.4|626.6|626.2|626.7|626.5|626.5|626.1|6747
1635952730000|2021-11-03 15:18:50|626.5|626.3|627|626.6|627.1|626.6|626.5|626.3|3224
1635952740000|2021-11-03 15:19:00|627.1|626.7|627|626.6|627.3|626.9|626.7|626.5|20451
1635952750000|2021-11-03 15:19:10|626.9|626.5|626.6|626.4|626.9|626.5|626.6|626.4|3208
1635952760000|2021-11-03 15:19:20|||||||||981
1635952770000|2021-11-03 15:19:30|626.5|626.3|627.2|626.9|627.3|627|626.5|626.3|8645
1635952780000|2021-11-03 15:19:40|627.1|626.7|626.5|626.3|627.1|626.7|626.5|626.3|4051
1635952790000|2021-11-03 15:19:50|626.6|626.4|626.6|626.4|626.7|626.5|626.6|626.4|2912
1635952800000|2021-11-03 15:20:00|626.7|626.5|626.8|626.5|627|626.7|626.7|626.5|2867
1635952830000|2021-11-03 15:20:30|626.7|626.4|626.3|626.1|626.7|626.4|626.3|626.1|7933
1635952840000|2021-11-03 15:20:40|626.2|625.9|626|625.7|626.2|625.9|626|625.6|2397
1635952850000|2021-11-03 15:20:50|625.9|625.5|626.1|625.9|626.1|625.9|625.9|625.5|6017
1635952860000|2021-11-03 15:21:00|626.3|626|626|625.7|626.3|626.1|626|625.7|15161
1635952870000|2021-11-03 15:21:10|||||||||549
1635952880000|2021-11-03 15:21:20|625.9|625.6|626|625.7|626|625.7|625.8|625.6|1783
1635952890000|2021-11-03 15:21:30|626.2|625.8|626.4|626.1|626.4|626.1|626.2|625.8|4197
1635952900000|2021-11-03 15:21:40|626.5|626.2|626.4|626.1|626.6|626.2|626.4|626.1|2325
1635952920000|2021-11-03 15:22:00|||||||||1000
1635952930000|2021-11-03 15:22:10|626.3|626|626.4|626.1|626.4|626.1|626.3|625.9|2303
1635952940000|2021-11-03 15:22:20|626.5|626.2|626.4|626.1|626.5|626.2|626.4|626.1|1804
1635952950000|2021-11-03 15:22:30|626.5|626.2|626.3|625.9|626.5|626.2|626|625.6|8916
1635952960000|2021-11-03 15:22:40|626.2|626|626.3|626.1|626.3|626.2|626.2|625.9|767
1635952970000|2021-11-03 15:22:50|626.4|626.2|626.4|626.1|626.4|626.2|626.3|626.1|744
1635952980000|2021-11-03 15:23:00|626.3|626|626.2|626|626.4|626|626.2|625.7|4024
1635953010000|2021-11-03 15:23:30|626.1|625.9|626.1|625.9|626.2|626|626.1|625.8|4137
1635953020000|2021-11-03 15:23:40|626|626|626.1|625.9|626.2|626|626|625.9|6147
1635953030000|2021-11-03 15:23:50|626.2|626|626.4|626.1|626.4|626.2|626.2|626|4023
1635953040000|2021-11-03 15:24:00|626.5|626.2|627.2|626.8|627.2|626.8|626.4|626.2|3809
1635953050000|2021-11-03 15:24:10|627.3|626.9|627.7|627.3|627.7|627.3|627.3|626.9|1432
1635953060000|2021-11-03 15:24:20|627.6|627.2|627.6|627.2|627.8|627.4|627.2|626.9|10753
1635953070000|2021-11-03 15:24:30|627.5|627.1|627.6|627.3|627.9|627.5|627.3|627.1|5476
1635953080000|2021-11-03 15:24:40|627.5|627.4|627.8|627.5|627.9|627.6|627.5|627.3|2205
1635953090000|2021-11-03 15:24:50|627.7|627.4|627.8|627.5|627.8|627.5|627.4|627.3|4208
1635953110000|2021-11-03 15:25:10|627.7|627.6|627.6|627.3|627.9|627.6|627.4|627.3|20093
1635953120000|2021-11-03 15:25:20|627.5|627.2|627.6|627.2|627.6|627.4|627.5|627.2|803
1635953130000|2021-11-03 15:25:30|627.7|627.3|627.6|627.4|627.7|627.5|627.6|627.3|654
1635953140000|2021-11-03 15:25:40|627.7|627.5|627.7|627.6|627.9|627.7|627.7|627.4|5014
1635953150000|2021-11-03 15:25:50|627.8|627.5|627.8|627.5|627.9|627.8|627.8|627.5|2236
1635953160000|2021-11-03 15:26:00|627.9|627.6|627.8|627.5|627.9|627.6|627.8|627.5|700
1635953170000|2021-11-03 15:26:10|627.5|627.4|627.9|627.6|628|627.7|627.5|627.4|13778
1635953180000|2021-11-03 15:26:20||627.7||627.7||627.7||627.7|0
1635953190000|2021-11-03 15:26:30|627.8|627.6|627.7|627.4|627.8|627.6|627.5|627.3|11748
1635953200000|2021-11-03 15:26:40|627.8|627.5|627.8|627.5|627.8|627.5|627.8|627.5|0
1635953210000|2021-11-03 15:26:50||627.6||627.5||627.6||627.5|0
1635953220000|2021-11-03 15:27:00|627.7|627.4|627|626.6|627.7|627.4|627|626.6|3958
1635953230000|2021-11-03 15:27:10|626.9|626.5|626.6|626.3|626.9|626.5|626.6|626.2|404
1635953240000|2021-11-03 15:27:20|626.5||626.5||626.5||626.5||0
1635953250000|2021-11-03 15:27:30|626.4|626.2|626.3|626.1|626.4|626.2|626.2|625.7|6512
1635953260000|2021-11-03 15:27:40|626.4|626.2|626.4|626.2|626.4|626.2|626.4|626.2|426
1635953270000|2021-11-03 15:27:50|626.5|626.3|627.4|627|627.4|627|626.5|626.2|13639
1635953280000|2021-11-03 15:28:00|627.3|627.1|627.3|627|627.4|627.1|627.3|627|1581
1635953290000|2021-11-03 15:28:10|627.4||627.4||627.4||627.4||0
1635953300000|2021-11-03 15:28:20|627.3|627.1|627.6|627.2|627.6|627.2|627.3|627.1|781
1635953310000|2021-11-03 15:28:30|627.8|627.3|627.7|627.4|628|627.6|627.7|627.3|1742
1635953340000|2021-11-03 15:29:00|627.6|627.3|627.7|627.4|627.7|627.4|627.6|627.3|6097
1635953350000|2021-11-03 15:29:10|627.9|627.5|628.3|628|628.4|628|627.9|627.5|7925
1635953360000|2021-11-03 15:29:20|627.9|627.8|627.9|627.6|628.3|628|627.9|627.5|11839
1635953370000|2021-11-03 15:29:30|627.8||627.8||627.8||627.8||0
1635953380000|2021-11-03 15:29:40|627.9|627.7|628.3|627.9|628.3|627.9|627.9|627.7|312
1635953390000|2021-11-03 15:29:50|628.4|628|627.9|627.7|628.5|628|627.8|627.3|21674
1635953400000|2021-11-03 15:30:00|628|627.6|627.9|627.7|628|627.7|627.9|627.6|0
1635953410000|2021-11-03 15:30:10|628|627.8|628.1|627.8|628.1|627.8|628|627.8|538
1635953420000|2021-11-03 15:30:20|||||||||1443
1635953440000|2021-11-03 15:30:40|628.2|627.9|628.4|628.2|628.4|628.2|628.2|627.9|2948
1635953450000|2021-11-03 15:30:50|628.5|628.3|628.5|628.2|628.5|628.3|628.5|628.2|594
1635953460000|2021-11-03 15:31:00|628.4|628.3|628.5|628.3|628.5|628.3|628.4|628.2|6270
1635953470000|2021-11-03 15:31:10|628.6|628.4|628.6|628.3|628.6|628.5|628.5|628.3|5621
1635953480000|2021-11-03 15:31:20|628.5||628.5||628.5||628.5||0
1635953490000|2021-11-03 15:31:30|628.4|628.2|628.5|628.2|628.5|628.4|628.3|628|7293
1635953500000|2021-11-03 15:31:40||628.3||628.2||628.3||628.2|0
1635953510000|2021-11-03 15:31:50|628.4|628.1|628.4|628.1|628.5|628.2|628.4|628.1|4693
1635953520000|2021-11-03 15:32:00|628.5|628.2|628.5|628.2|628.5|628.3|628.4|628.1|533
1635953540000|2021-11-03 15:32:20|628.4|628|628.5|628.3|628.5|628.3|628.4|628|2941
1635953550000|2021-11-03 15:32:30|628.4|628.2|628.5|628.3|628.5|628.3|628.4|628.2|400
1635953560000|2021-11-03 15:32:40|628.6|628.4|628.7|628.2|628.8|628.6|628.5|628.2|27545
1635953570000|2021-11-03 15:32:50||628.3||628.3||628.3||628.3|0
1635953590000|2021-11-03 15:33:10|628.8|628.4|628.6|628.4|628.8|628.5|628.6|628.4|2949
1635953600000|2021-11-03 15:33:20|628.7|628.5|628.8|628.6|628.8|628.6|628.7|628.5|4130
1635953610000|2021-11-03 15:33:30|628.9|628.7|628.9|628.7|628.9|628.8|628.8|628.7|2025
1635953620000|2021-11-03 15:33:40|628.8|628.6|628.9|628.6|628.9|628.6|628.6|628.4|10937
1635953630000|2021-11-03 15:33:50|629|628.8|628.9|628.7|629|628.8|628.9|628.7|4047
1635953640000|2021-11-03 15:34:00|629|628.8|629.2|629|629.2|629|629|628.7|29565
1635953650000|2021-11-03 15:34:10|629.1|628.9|628.9|628.7|629.2|629|628.8|628.6|8872
1635953660000|2021-11-03 15:34:20|628.8|628.6|628.6|628.5|628.8|628.6|628.6|628.3|1478
1635953670000|2021-11-03 15:34:30|628.7|628.6|628.9|628.7|628.9|628.7|628.5|628.4|10357
1635953680000|2021-11-03 15:34:40|628.8||628.8||628.9||628.8||489
1635953690000|2021-11-03 15:34:50|628.7|628.6|628.8|628.6|628.9|628.7|628.7|628.5|3913
1635953700000|2021-11-03 15:35:00||628.7||628.7||628.7||628.7|2275
1635953710000|2021-11-03 15:35:10|628.9|628.8|629.3|629.1|629.3|629.1|628.9|628.8|25079
1635953720000|2021-11-03 15:35:20|||||||||560
1635953730000|2021-11-03 15:35:30|628.9|628.8|629.2|629.1|629.3|629.1|628.8|628.7|22505
1635953740000|2021-11-03 15:35:40|629.3|629.2|629.4|629.1|629.5|629.2|629.3|629.1|819
1635953750000|2021-11-03 15:35:50|629.5|629.2|629.6|629.4|629.6|629.5|629.4|629.1|19077
1635953760000|2021-11-03 15:36:00|629.7|629.5|629.7|629.6|629.8|629.6|629.4|629.3|15803
1635953780000|2021-11-03 15:36:20|629.8|629.7|629.9|629.6|630|629.8|629.8|629.5|7728
1635953790000|2021-11-03 15:36:30|630|629.7|630|629.8|630.4|630.2|629.6|629.2|162276
1635953800000|2021-11-03 15:36:40|629.9|629.6|629.8|629.5|630|629.8|629.5|629.1|13542
1635953810000|2021-11-03 15:36:50|629.6|629.4|629.5|629.3|629.6|629.5|629.3|629.2|20603
1635953820000|2021-11-03 15:37:00|629.4|629.4|629.7|629.4|629.7|629.6|629.4|629.3|5406
1635953830000|2021-11-03 15:37:10|629.8|629.5|630.1|630|630.1|630|629.8|629.5|6613
1635953840000|2021-11-03 15:37:20|||||||||2742
1635953850000|2021-11-03 15:37:30|630.2|630.1|630.5|630.3|630.5|630.4|630.2|630.1|6936
1635953860000|2021-11-03 15:37:40|630.4|630.2|630|629.6|630.4|630.2|629.8|629.5|13837
1635953870000|2021-11-03 15:37:50|629.9|629.5|629.6|629.4|629.9|629.5|629.6|629.4|1571
1635953900000|2021-11-03 15:38:20|629.7|629.5|629.8|629.5|629.9|629.6|629.7|629.5|3637
1635953910000|2021-11-03 15:38:30|629.7|629.4|629.6|629.3|629.7|629.4|629.5|629.3|3188
1635953920000|2021-11-03 15:38:40|629.4|629.2|629.8|629.5|629.8|629.5|629|628.8|22776
1635953930000|2021-11-03 15:38:50|629.7|629.4|629.9|629.6|629.9|629.7|629.6|629.4|4096
1635953940000|2021-11-03 15:39:00|629.8|629.7|630.1|629.9|630.1|630|629.8|629.6|38685
1635953950000|2021-11-03 15:39:10|630.2|630|630.4|630.3|630.4|630.3|630.1|629.9|49615
1635953960000|2021-11-03 15:39:20|630.3|630.2|629.7|629.4|630.4|630.2|629.7|629.3|7106
1635953970000|2021-11-03 15:39:30|629.6|629.3|629.3|629|629.6|629.3|629.3|629|2753
1635953980000|2021-11-03 15:39:40|629|628.9|629.2|628.9|629.3|628.9|629|628.8|10000
1635953990000|2021-11-03 15:39:50|629.3|629|629.4|629.1|629.4|629.1|629.3|629|790
1635954000000|2021-11-03 15:40:00|629.5|629.2|629.2|629|629.6|629.5|628.8|628.7|32301
1635954010000|2021-11-03 15:40:10|629.3|628.9|629.3|629.1|629.3|629.1|629.3|628.9|1211
1635954020000|2021-11-03 15:40:20|629.4|629.2|629.5|629.2|629.5|629.2|629.4|629.1|361
1635954030000|2021-11-03 15:40:30||629.3||629.3||629.3||629.3|1000
1635954040000|2021-11-03 15:40:40|629.6|629.4|629.4|629.1|629.6|629.4|629.2|629|5671
1635954050000|2021-11-03 15:40:50|629.3|629|629.3|629.1|629.3|629.1|629|628.8|4976
1635954060000|2021-11-03 15:41:00|629.2|629.2|629.4|629.2|629.4|629.3|629.2|629.1|4141
1635954070000|2021-11-03 15:41:10|||||||||305
1635954080000|2021-11-03 15:41:20|||||||||326
1635954090000|2021-11-03 15:41:30|629.5|629.3|629.5|629.3|629.5|629.3|629.5|629.2|841
1635954110000|2021-11-03 15:41:50|629.4|629.2|629.2|629|629.4|629.2|629.2|629|8240
1635954120000|2021-11-03 15:42:00|629.1|628.9|629.1|628.8|629.2|628.9|628.8|628.3|6879
1635954130000|2021-11-03 15:42:10|629|628.9|629.1|628.9|629.1|628.9|629|628.9|365
1635954140000|2021-11-03 15:42:20|629.2|629|629.3|629.1|629.3|629.1|629.2|629|1331
1635954150000|2021-11-03 15:42:30|629.2|629|629|628.6|629.3|629|629|628.6|5361
1635954160000|2021-11-03 15:42:40|628.9|628.5|629|628.8|629|628.8|628.3|628|13074
1635954180000|2021-11-03 15:43:00|629.1|628.9|629.1|628.9|629.1|628.9|629.1|628.9|1847
1635954190000|2021-11-03 15:43:10|||||||||111
1635954200000|2021-11-03 15:43:20|629|628.8|629.1|628.8|629.1|628.9|628.7|628.5|11089
1635954210000|2021-11-03 15:43:30||628.9||628.9||628.9||628.9|0
1635954220000|2021-11-03 15:43:40|629.2|629|629.2|629|629.3|629.1|629.1|629|2544
1635954230000|2021-11-03 15:43:50|629.3|629.1|629.2|629|629.4|629.1|629.2|628.9|4821
1635954240000|2021-11-03 15:44:00|629.1|628.9|628.6|628.2|629.1|628.9|628.4|628|5941
1635954260000|2021-11-03 15:44:20|628.5|628.3|628.6|628.3|628.8|628.4|628.4|628.2|5434
1635954270000|2021-11-03 15:44:30|628.5|628.2|628.6|628.4|628.6|628.4|628.4|628.2|1286
1635954280000|2021-11-03 15:44:40|628.5|628.3|628.6|628.3|628.6|628.4|628.4|628.2|2964
1635954290000|2021-11-03 15:44:50|628.5|628.2|628.6|628.3|628.6|628.3|628.4|628.2|209
1635954300000|2021-11-03 15:45:00|628.5|628.4|628.3|628|628.5|628.4|628|627.8|10105
1635954310000|2021-11-03 15:45:10|628.2|627.9|628|627.9|628.2|627.9|628|627.8|691
1635954320000|2021-11-03 15:45:20|628.1|628|628.3|628.1|628.3|628.1|628.1|628|1668
1635954330000|2021-11-03 15:45:30|628.2|628.2|628.3|628.1|628.3|628.2|628.2|628|2592
1635954350000|2021-11-03 15:45:50|628.4|628.2|628.5|628.4|628.5|628.4|628.4|628.2|6185
1635954360000|2021-11-03 15:46:00|628.6|628.5|629.1|628.8|629.1|628.8|628.6|628.4|13416
1635954370000|2021-11-03 15:46:10|629.2|628.9|629.2|628.9|629.4|629.1|629|628.8|11266
1635954380000|2021-11-03 15:46:20|629.3|629|629.3|629|629.3|629.1|629.2|629|400
1635954390000|2021-11-03 15:46:30|629.2|629.1|629.4|629.1|629.4|629.1|629.2|629|749
1635954400000|2021-11-03 15:46:40|||||||||339
1635954410000|2021-11-03 15:46:50|629.5|629.2|629.9|629.7|629.9|629.7|629.5|629.2|13039
1635954420000|2021-11-03 15:47:00|630|629.8|629.6|629.4|630|629.8|629.5|629|32370
1635954430000|2021-11-03 15:47:10|629.7||629.7||629.7||629.7||149
1635954440000|2021-11-03 15:47:20|629.8|629.5|629.8|629.6|629.8|629.6|629.8|629.5|682
1635954450000|2021-11-03 15:47:30|629.7|629.5|629.3|629|629.7|629.5|629.1|628.9|8604
1635954460000|2021-11-03 15:47:40|629.2|629.1|629.3|629.1|629.3|629.1|629.2|629.1|1000
1635954470000|2021-11-03 15:47:50|629.2|629|629.3|629.1|629.3|629.1|629.2|629|481
1635954480000|2021-11-03 15:48:00|629.2|629|629.3|629|629.3|629|629.2|629|1051
1635954490000|2021-11-03 15:48:10|629.2||629.2||629.2||629.2||0
1635954500000|2021-11-03 15:48:20|629.1|628.8|628.8|628.5|629.2|628.8|628.8|628.5|3223
1635954510000|2021-11-03 15:48:30|628.9|628.6|629|628.7|629|628.7|628.8|628.6|730
1635954520000|2021-11-03 15:48:40|629.1|628.8|629.3|629.1|629.3|629.1|629.1|628.8|10071
1635954530000|2021-11-03 15:48:50|629.4|629.2|629.5|629.3|629.6|629.3|629.4|629.2|917
1635954540000|2021-11-03 15:49:00||629.4||629.4||629.4||629.4|380
1635954550000|2021-11-03 15:49:10|629.7|629.3|629.6|629.2|629.7|629.4|629.4|629.2|9825
1635954560000|2021-11-03 15:49:20|629.7|629.3|629.6|629.3|629.8|629.5|629.5|629.3|4449
1635954580000|2021-11-03 15:49:40|||||||||8
1635954590000|2021-11-03 15:49:50||629.4||629.4||629.4||629.4|1083
1635954600000|2021-11-03 15:50:00|629.7|629.5|629.8|629.5|629.8|629.5|629.6|629.5|770
1635954610000|2021-11-03 15:50:10|629.7|629.6|629.7|629.5|629.7|629.6|629.6|629.5|1873
1635954620000|2021-11-03 15:50:20|629.9|629.6|629.8|629.6|630|629.6|629.8|629.5|2600
1635954630000|2021-11-03 15:50:30|629.9|629.7|629.9|629.7|630|629.7|629.9|629.6|1312
1635954640000|2021-11-03 15:50:40|630|629.8|629.9|629.6|630|629.8|629.7|629.6|7067
1635954650000|2021-11-03 15:50:50|629.8|629.7|629.8|629.7|629.9|629.7|629.8|629.6|449
1635954660000|2021-11-03 15:51:00|629.9|629.8|630.1|629.8|630.1|629.9|629.9|629.8|4042
1635954670000|2021-11-03 15:51:10|630|629.6|629.9|629.6|630|629.7|629.8|629.6|6400
1635954680000|2021-11-03 15:51:20|629.8|629.5|629.8|629.4|629.8|629.5|629.8|629.4|2143
1635954690000|2021-11-03 15:51:30||629.5||629.6||629.6||629.5|0
1635954700000|2021-11-03 15:51:40|629.7|629.5|629.6|629.3|629.7|629.5|629.3|629.2|15384
1635954710000|2021-11-03 15:51:50|629.5||629.5||629.5||629.5||50
1635954720000|2021-11-03 15:52:00|629.4||629.5||629.5||629.4||452
1635954730000|2021-11-03 15:52:10|629.6|629.4|629.5|629.3|629.6|629.4|629.5|629.3|2138
1635954740000|2021-11-03 15:52:20||629.4||629.4||629.4||629.4|0
1635954750000|2021-11-03 15:52:30|629.6|629|629.2|628.9|629.6|629|629.1|628.8|15400
1635954760000|2021-11-03 15:52:40|629.6|629|629.4|629.1|629.6|629.2|629.2|629|20364
1635954780000|2021-11-03 15:53:00|629.5|629.2|629.5|629.3|629.5|629.3|629.5|629.2|708
1635954790000|2021-11-03 15:53:10|629.6|629.2|629.8|629.4|629.8|629.5|629.5|629.2|5749
1635954800000|2021-11-03 15:53:20||629.5||629.6||629.6||629.5|372
1635954810000|2021-11-03 15:53:30|629.9|629.7|630|629.7|630|629.8|629.9|629.6|573
1635954820000|2021-11-03 15:53:40|630.1|629.8|630.1|629.8|630.1|630|630.1|629.8|1587
1635954830000|2021-11-03 15:53:50|629.8|629.7|630.2|630|630.2|630|629.8|629.7|19645
1635954840000|2021-11-03 15:54:00|629.5|629.4|630.1|629.7|630.2|629.9|629.5|629.4|27531
1635954850000|2021-11-03 15:54:10||629.8||629.8||629.8||629.8|0
1635954860000|2021-11-03 15:54:20|630|629.6|629.9|629.7|630|629.7|629.9|629.6|845
1635954870000|2021-11-03 15:54:30|630|629.8|630|629.8|630.1|629.8|630|629.8|2076
1635954880000|2021-11-03 15:54:40|||||||||2276
1635954890000|2021-11-03 15:54:50||629.9||629.9||629.9||629.8|833
1635954900000|2021-11-03 15:55:00|||||||||15864
1635954910000|2021-11-03 15:55:10|630.2|630|630.2|630|630.2|630.1|630.1|630|10662
1635954920000|2021-11-03 15:55:20|630.1|629.9|630.1|629.9|630.1|629.9|629.8|629.4|30380
1635954930000|2021-11-03 15:55:30||630||630||630||630|0
1635954940000|2021-11-03 15:55:40|630.2|630.1|630.1|629.8|630.2|630.1|630.1|629.8|7279
1635954950000|2021-11-03 15:55:50|630|629.6|629.8|629.7|630|629.7|629.8|629.4|5859
1635954960000|2021-11-03 15:56:00|629.9|629.8|630.1|629.8|630.1|629.8|629.9|629.8|1190
1635954970000|2021-11-03 15:56:10||629.9||629.9||629.9||629.9|0
1635954980000|2021-11-03 15:56:20||630||630||630||630|510
1635954990000|2021-11-03 15:56:30|630|629.9|630.1|629.9|630.1|630|630|629.9|4940
1635955000000|2021-11-03 15:56:40||630||630||630||630|0
1635955010000|2021-11-03 15:56:50|630.2|630.1|630.2|630.1|630.2|630.1|630.2|630|4880
1635955020000|2021-11-03 15:57:00|||||||||5075
1635955030000|2021-11-03 15:57:10|||||||||3363
1635955040000|2021-11-03 15:57:20|630.3|630.2|630.3|630.2|630.3|630.2|630.3|630.2|8488
1635955050000|2021-11-03 15:57:30|630.4|630.3|630.2|629.9|630.4|630.3|630.2|629.9|18415
1635955060000|2021-11-03 15:57:40|630.1|630|630.1|629.9|630.2|630|630.1|629.9|7889
1635955070000|2021-11-03 15:57:50|630|629.8|629.7|629.5|630|629.8|629.7|629.5|2727
1635955080000|2021-11-03 15:58:00|629.6|629.3|629.4|629.1|629.6|629.5|629.1|629|29941
1635955090000|2021-11-03 15:58:10|629.3|629|629.1|628.9|629.3|629|628.8|628.4|3257
1635955100000|2021-11-03 15:58:20|629.2|629|629.4|629.1|629.5|629.3|629.2|628.9|5379
1635955110000|2021-11-03 15:58:30|629.1|629.2|629.4|629.1|629.4|629.3|629.1|629|6870
1635955120000|2021-11-03 15:58:40|629.5|629.2|629.7|629.5|629.7|629.5|629.5|629.2|1346
1635955140000|2021-11-03 15:59:00|629.8|629.6|629.8|629.5|629.8|629.6|629.7|629.5|718
1635955150000|2021-11-03 15:59:10|629.9|629.6|629.5|629.4|629.9|629.7|629.5|629.4|15231
1635955160000|2021-11-03 15:59:20|629.7||629.6||629.8||629.5||3481
1635955170000|2021-11-03 15:59:30|629.5|629.3|629.5|629.2|629.6|629.4|629.4|629.1|8970
1635955180000|2021-11-03 15:59:40|629.4||629.4||629.4||629.4||0
1635955200000|2021-11-03 16:00:00|629.3|629.1|628.6|628.3|629.3|629.1|628.4|628.2|9910
1635955210000|2021-11-03 16:00:10|628.7|628.4|628.7|628.5|628.8|628.6|628.7|628.4|652
1635955220000|2021-11-03 16:00:20|628.8|628.6|628.5|628.3|628.8|628.6|628.4|628.1|12628
1635955230000|2021-11-03 16:00:30|628.6|628.4|628.8|628.6|628.8|628.6|628.6|628.4|914
1635955240000|2021-11-03 16:00:40|628.9|628.7|628.8|628.6|628.9|628.7|628.8|628.6|1719
1635955250000|2021-11-03 16:00:50|628.9|628.7|628.4|628.2|628.9|628.7|628.4|628.2|25333
1635955260000|2021-11-03 16:01:00|||||||||200
1635955270000|2021-11-03 16:01:10|628.5|628.3|628.5|628.3|628.5|628.3|628.4|628.2|1236
1635955280000|2021-11-03 16:01:20|628.6|628.4|628.6|628.4|628.7|628.4|628.6|628.4|625
1635955290000|2021-11-03 16:01:30|628.7|628.5|628.6|628.3|628.7|628.5|628.5|628.3|1771
1635955300000|2021-11-03 16:01:40|628.5|628|628.3|628.1|628.5|628.2|628.2|627.9|11212
1635955310000|2021-11-03 16:01:50|||||||||100
1635955320000|2021-11-03 16:02:00|628.4|628.2|628.5|628.2|628.5|628.2|628.4|628.2|685
1635955330000|2021-11-03 16:02:10|628.4||628.4||628.4||628.4||0
1635955340000|2021-11-03 16:02:20|628.5|628.3|628.4|628.1|628.6|628.4|628.2|628|13094
1635955350000|2021-11-03 16:02:30|628.3||628.3||628.4||628.2||1212
1635955360000|2021-11-03 16:02:40|628.4||628.3||628.4||628.3||563
1635955370000|2021-11-03 16:02:50|628.4|628.2|628|627.9|628.5|628.2|628|627.9|23046
1635955380000|2021-11-03 16:03:00|628.1|628|628.4|628.2|628.4|628.2|628.1|628|4391
1635955390000|2021-11-03 16:03:10||628.3||628.2||628.3||628.2|3420
1635955410000|2021-11-03 16:03:30|628.5|628.3|628.6|628.4|628.7|628.4|628.5|628.3|2672
1635955420000|2021-11-03 16:03:40|628.7|628.5|628.9|628.6|629|628.9|628.7|628.5|12348
1635955440000|2021-11-03 16:04:00|629|628.7|628.7|628.6|629|628.9|628.7|628.5|16678
1635955450000|2021-11-03 16:04:10|628.9|628.7|628.6|628.4|628.9|628.7|628.6|628.4|6854
1635955460000|2021-11-03 16:04:20|628.7||628.7||628.7||628.7||164
1635955510000|2021-11-03 16:05:10|628.8|628.5|628.9|628.6|628.9|628.7|628.7|628.4|10517
1635955520000|2021-11-03 16:05:20||628.7||628.7||628.7||628.6|2957
1635955530000|2021-11-03 16:05:30||628.8||628.8||628.8||628.8|2122
1635955540000|2021-11-03 16:05:40|629|628.7|628.8|628.6|629|628.7|628.7|628.6|11991
1635955550000|2021-11-03 16:05:50|||||||||457
1635955560000|2021-11-03 16:06:00|628.9|628.7|628.8|628.6|628.9|628.7|628.7|628.6|4930
1635955570000|2021-11-03 16:06:10|628.9|628.7|628.9|628.6|628.9|628.7|628.8|628.6|2537
1635955580000|2021-11-03 16:06:20|||||||||500
1635955590000|2021-11-03 16:06:30|628.8|628.7|629|628.7|629|628.8|628.8|628.7|3843
1635955610000|2021-11-03 16:06:50|628.9||628.9||628.9||628.9||0
1635955640000|2021-11-03 16:07:20|628.8|628.6|628.5|628.2|628.8|628.6|628.5|628.1|19765
1635955690000|2021-11-03 16:08:10|628.4|628.1|628.2|628|628.4|628.1|628|627.9|24843
1635955700000|2021-11-03 16:08:20|628.1|627.9|628|627.9|628.2|627.9|628|627.9|7323
1635955710000|2021-11-03 16:08:30|627.9|627.8|627.9|627.8|627.9|627.8|627.9|627.7|4963
1635955730000|2021-11-03 16:08:50|628.1|627.9|628|627.8|628.1|627.9|628|627.8|4436
1635955740000|2021-11-03 16:09:00|627.9|627.7|627.9|627.8|627.9|627.8|627.9|627.7|2505
1635955750000|2021-11-03 16:09:10|627.8|627.7|627.8|627.5|627.8|627.7|627.8|627.5|5245
1635955760000|2021-11-03 16:09:20|627.9|627.6|627.7|627.5|627.9|627.6|627.5|627.3|6797
1635955770000|2021-11-03 16:09:30||627.6||627.5||627.6||627.5|0
1635955780000|2021-11-03 16:09:40|627.8|627.6|627.5|627.3|627.9|627.7|627.5|627.3|7150
1635955790000|2021-11-03 16:09:50|627.4|627.4|627.4|627.2|627.4|627.4|627.4|627.2|4799
1635955800000|2021-11-03 16:10:00|627.5|627.3|627.9|627.6|628|627.7|627.4|627.3|7678
1635955810000|2021-11-03 16:10:10|627.8|627.5|627.9|627.7|627.9|627.7|627.7|627.5|5696
1635955820000|2021-11-03 16:10:20|627.8|627.6|627.8|627.5|627.8|627.6|627.7|627.5|1734
1635955830000|2021-11-03 16:10:30|627.7||627.7||627.7||627.7||0
1635955840000|2021-11-03 16:10:40|627.8|627.6|627.9|627.6|627.9|627.7|627.7|627.6|2483
1635955860000|2021-11-03 16:11:00|628|627.7|627.9|627.7|628|627.8|627.8|627.6|3445
1635955870000|2021-11-03 16:11:10|628|627.8|628|627.8|628|627.8|628|627.8|1209
1635955880000|2021-11-03 16:11:20|628.1|627.9|628.2|628|628.3|628.1|628.1|627.9|6939
1635955890000|2021-11-03 16:11:30|628.3|628.1|628|627.8|628.3|628.1|627.8|627.6|20318
1635955910000|2021-11-03 16:11:50|627.9|627.7|628|627.9|628.1|627.9|627.9|627.7|3750
1635955920000|2021-11-03 16:12:00|627.9|627.6|628.1|627.9|628.1|627.9|627.9|627.6|6280
1635955930000|2021-11-03 16:12:10|628.2|628|628.2|628|628.2|628|628.1|627.9|1403
1635955940000|2021-11-03 16:12:20||627.9||627.9||627.9||627.9|2830
1635955950000|2021-11-03 16:12:30|628.3|628|628.3|628.1|628.3|628.1|628.3|628|1893
1635955960000|2021-11-03 16:12:40|628.2||628.2||628.2||628.2||0
1635955970000|2021-11-03 16:12:50|628.1|628|627.9|627.6|628.1|628|627.9|627.5|14291
1635955980000|2021-11-03 16:13:00|||||||||150
1635955990000|2021-11-03 16:13:10||627.7||627.7||627.7||627.7|2011
1635956000000|2021-11-03 16:13:20|628|627.8|628.1|627.9|628.1|627.9|628|627.7|3216
1635956010000|2021-11-03 16:13:30|628.2|628|628.1|628|628.2|628.1|628.1|627.9|2967
1635956020000|2021-11-03 16:13:40|628.2||628.2||628.2||628.1||2994
1635956030000|2021-11-03 16:13:50|628.3|628.1|628.3|628.1|628.3|628.1|628.3|628.1|539
1635956040000|2021-11-03 16:14:00|628.4|628.2|628.3|628|628.4|628.2|628.2|628|4734
1635956050000|2021-11-03 16:14:10||628.1||628.1||628.2||628.1|700
1635956060000|2021-11-03 16:14:20|628.4|628.2|628.1|627.9|628.4|628.2|627.4|627.3|50846
1635956070000|2021-11-03 16:14:30|628.2|628|628.4|628.2|628.5|628.2|628.2|628|15093
1635956080000|2021-11-03 16:14:40|628.3||628.4||628.4||628.3||0
1635956090000|2021-11-03 16:14:50|||||||||3799
1635956100000|2021-11-03 16:15:00|628.5|628.3|628.5|628.3|628.5|628.3|628.5|628.3|527
1635956110000|2021-11-03 16:15:10|628.4|628.2|628.4|628.2|628.5|628.2|628.4|628.2|2483
1635956120000|2021-11-03 16:15:20|628.3|628|628.1|627.9|628.3|628|628.1|627.9|4881
1635956130000|2021-11-03 16:15:30|628|627.8|628|627.8|628|627.8|627.9|627.8|2706
1635956140000|2021-11-03 16:15:40|627.9||628||628||627.9||703
1635956150000|2021-11-03 16:15:50|627.9|627.7|628|627.7|628|627.8|627.9|627.7|1505
1635956160000|2021-11-03 16:16:00||627.8||627.8||627.8||627.8|0
1635956170000|2021-11-03 16:16:10||627.9||627.9||627.9||627.9|2400
1635956180000|2021-11-03 16:16:20||627.8||627.8||627.8||627.8|1186
1635956190000|2021-11-03 16:16:30|628.1|627.9|628|627.9|628.1|628|628|627.8|34049
1635956200000|2021-11-03 16:16:40|628.1||628||628.1||628||3402
1635956210000|2021-11-03 16:16:50|628.1|627.8|627.9|627.8|628.1|627.8|627.9|627.6|8882
1635956220000|2021-11-03 16:17:00|628|627.9|628.5|628.3|628.5|628.4|628|627.8|55599
1635956230000|2021-11-03 16:17:10|628.6|628.4|628.6|628.5|628.6|628.5|628.6|628.4|1450
1635956250000|2021-11-03 16:17:30|628.7|628.4|628.7|628.5|628.7|628.5|628.7|628.4|7765
1635956260000|2021-11-03 16:17:40|628.5|628.6|628.6|628.5|628.7|628.6|628.5|628.4|7836
1635956270000|2021-11-03 16:17:50|628.7|628.6|628.8|628.6|628.8|628.6|628.6|628.3|20464
1635956280000|2021-11-03 16:18:00|628.7|628.5|628.6|628.5|628.7|628.5|628.6|628.4|6309
1635956290000|2021-11-03 16:18:10|628.7||628.7||628.7||628.7||286
1635956300000|2021-11-03 16:18:20|||||||||250
1635956310000|2021-11-03 16:18:30|628.8|628.6|628.8|628.7|628.8|628.7|628.7|628.5|3663
1635956320000|2021-11-03 16:18:40|628.9|628.6|628.8|628.6|628.9|628.7|628.7|628.5|11067
1635956330000|2021-11-03 16:18:50|628.7|628.7|628.7|628.5|628.7|628.7|628.7|628.5|6845
1635956340000|2021-11-03 16:19:00|628.5|628.4|628.7|628.6|628.8|628.6|628.5|628.3|27787
1635956350000|2021-11-03 16:19:10|628.8|628.5|628.8|628.6|628.8|628.6|628.6|628.5|11543
1635956370000|2021-11-03 16:19:30|628.9|628.7|629|628.8|629|628.8|628.9|628.7|9897
1635956390000|2021-11-03 16:19:50|628.9||629||629||628.9||0
1635956400000|2021-11-03 16:20:00|628.9|628.7|628.8|628.7|628.9|628.8|628.8|628.7|22624
1635956410000|2021-11-03 16:20:10|628.9||628.9||628.9||628.9||4836
1635956420000|2021-11-03 16:20:20|628.8||628.9||628.9||628.8||2636
1635956430000|2021-11-03 16:20:30|||||||||2927
1635956440000|2021-11-03 16:20:40|629|628.8|629.8|629.5|629.8|629.6|629|628.8|206247
1635956450000|2021-11-03 16:20:50|629.9|629.6|630.2|630.1|630.3|630.1|629.9|629.6|56548
1635956460000|2021-11-03 16:21:00|630.3|630.2|630|629.8|630.3|630.2|629.9|629.8|102282
1635956470000|2021-11-03 16:21:10|629.9|629.7|629.7|629.5|630|629.7|629.7|629.4|12969
1635956480000|2021-11-03 16:21:20|629.4|629.3|629.8|629.6|629.9|629.6|629.4|629.3|23663
1635956490000|2021-11-03 16:21:30|629.9|629.7|629.8|629.7|629.9|629.8|629.8|629.6|9158
1635956500000|2021-11-03 16:21:40|629.9|629.6|629.8|629.6|629.9|629.7|629.8|629.6|1018
1635956510000|2021-11-03 16:21:50|629.7||629.8||629.8||629.7||2827
1635956520000|2021-11-03 16:22:00|629.7||629.8||629.8||629.7||1381
1635956530000|2021-11-03 16:22:10|629.7|629.7|629.8|629.6|629.8|629.7|629.7|629.6|1183
1635956540000|2021-11-03 16:22:20|629.7|629.7|629.6|629.4|629.7|629.7|629.6|629.4|12280
1635956550000|2021-11-03 16:22:30|629.7|629.6|629.7|629.4|629.7|629.6|629.7|629.4|907
1635956560000|2021-11-03 16:22:40||629.5||629.5||629.5||629.5|0
1635956570000|2021-11-03 16:22:50|629.6||629.7||629.7||629.6||2000
1635956580000|2021-11-03 16:23:00|629.6|629.4|629.5|629.3|629.6|629.5|629.5|629.2|6495
1635956600000|2021-11-03 16:23:20|629.6|629.4|629.6|629.4|629.6|629.4|629.6|629.4|4196
1635956610000|2021-11-03 16:23:30|629.7|629.5|629.7|629.6|629.7|629.6|629.6|629.5|1157
1635956620000|2021-11-03 16:23:40|||||||||3037
1635956630000|2021-11-03 16:23:50|629.8||629.7||629.8||629.7||4581
1635956650000|2021-11-03 16:24:10|629.8|629.5|629.7|629.6|629.8|629.6|629.7|629.5|6743
1635956670000|2021-11-03 16:24:30|629.8||629.8||629.8||629.8||767
1635956680000|2021-11-03 16:24:40|||||||||2527
1635956690000|2021-11-03 16:24:50|629.9|629.7|629.9|629.7|629.9|629.7|629.9|629.7|5083
1635956710000|2021-11-03 16:25:10|630|629.8|630|629.8|630|629.8|630|629.8|21857
1635956720000|2021-11-03 16:25:20|||||||||2038
1635956740000|2021-11-03 16:25:40|629.9|629.7|629.9|629.8|630|629.8|629.9|629.7|16098
1635956750000|2021-11-03 16:25:50||629.7||629.7||629.7||629.7|4892
1635956760000|2021-11-03 16:26:00|629.8|629.8|629.9|629.8|629.9|629.8|629.8|629.7|2708
1635956770000|2021-11-03 16:26:10|629.8|629.7|629.8|629.6|629.8|629.8|629.6|629.3|26411
1635956780000|2021-11-03 16:26:20|||||||||80
1635956800000|2021-11-03 16:26:40||629.7||629.7||629.7||629.7|2112
1635956810000|2021-11-03 16:26:50|629.7|629.6|629.6|629.4|629.7|629.7|629.6|629.4|11517
1635956820000|2021-11-03 16:27:00||629.5||629.5||629.5||629.5|0
1635956830000|2021-11-03 16:27:10|629.7|629.4|629.7|629.5|629.8|629.5|629.6|629.4|2428
1635956840000|2021-11-03 16:27:20|629.6|629.6|629.6|629.5|629.7|629.6|629.6|629.3|13326
1635956850000|2021-11-03 16:27:30|629.5|629.4|629.7|629.5|629.7|629.5|629.5|629.4|6688
1635956860000|2021-11-03 16:27:40|629.6||629.6||629.6||629.6||0
1635956870000|2021-11-03 16:27:50|629.7||629.7||629.7||629.7||3289
1635956880000|2021-11-03 16:28:00|629.5|629.4|629.6|629.4|629.6|629.4|629.5|629.4|5252
1635956890000|2021-11-03 16:28:10|||||||||2600
1635956910000|2021-11-03 16:28:30|629.5|629.5|629.7|629.5|629.7|629.5|629.5|629.4|9659
1635956920000|2021-11-03 16:28:40|629.6|629.4|629.7|629.5|629.7|629.5|629.6|629.4|5199
1635956930000|2021-11-03 16:28:50|629.6||629.6||629.7||629.6||455
1635956940000|2021-11-03 16:29:00|629.7|629.6|629.8|629.6|629.8|629.6|629.6|629.5|11100
1635956950000|2021-11-03 16:29:10|629.7|629.7|630|629.8|630|629.8|629.7|629.7|3484
1635956960000|2021-11-03 16:29:20|629.9|629.7|630|629.9|630.1|629.9|629.8|629.5|35778
1635956970000|2021-11-03 16:29:30|630.1|629.8|630.3|630|630.3|630|630|629.8|36521
1635956980000|2021-11-03 16:29:40|630.4|630.1|630.4|630.3|630.4|630.3|630.3|630.1|14995
1635956990000|2021-11-03 16:29:50|630.5|630.2|630.6|630.3|631|630.6|630.3|630.2|85690
1636012820000|2021-11-04 08:00:20|642.2|641.3|641.4|640.3|642.2|641.3|641.4|640.3|692
1636012830000|2021-11-04 08:00:30|639.3|637.9|639.3|638.2|639.3|638.2|636.9|636|5948
1636012840000|2021-11-04 08:00:40|638.8|637.6|637.2|636.1|638.8|637.6|636.7|635.9|5194
1636012850000|2021-11-04 08:00:50|637.3|636.4|636.6|636|637.3|636.4|636.5|635.8|6270
1636012860000|2021-11-04 08:01:00|636|635.1|636.9|636|638.7|637.6|636|635.1|7349
1636012870000|2021-11-04 08:01:10|637.3|636.3|637.2|636.4|637.5|636.9|637.2|636.1|1244
1636012880000|2021-11-04 08:01:20|637.3|636.6|637.7|637|638.1|637.3|637.3|636.5|2494
1636012890000|2021-11-04 08:01:30|637.5|637.2|637.8|637.2|637.8|637.2|637.5|637.2|1459
1636012900000|2021-11-04 08:01:40|637.5|636.9|636.2|634.9|637.5|636.9|635.7|634.8|13692
1636012910000|2021-11-04 08:01:50|635.5|634.8|637.1|636.3|637.3|636.4|635.5|634.8|4485
1636012920000|2021-11-04 08:02:00|637.3|636.4|637.7|636.8|637.9|637.4|637.3|636.4|15574
1636012930000|2021-11-04 08:02:10|637.3|636.4|638.6|637.8|638.7|637.8|637.3|636.4|5756
1636012940000|2021-11-04 08:02:20|638.3|637.9|639.2|638.4|640.7|639.7|638.3|637.5|4884
1636012950000|2021-11-04 08:02:30|638.9|638.2|639.2|638.3|639.5|638.4|638.5|637.8|5768
1636012960000|2021-11-04 08:02:40|639.3|638.2|639|638.4|639.3|638.4|638.6|637.8|5042
1636012970000|2021-11-04 08:02:50|638.5|637.8|638.9|638.2|639|638.2|638.5|637.8|6539
1636012980000|2021-11-04 08:03:00|638.8|637.8|639.5|638.3|640|638.8|638.8|637.8|2251
1636012990000|2021-11-04 08:03:10|639.7|638.7|639.1|638.1|639.7|638.7|638.9|637.9|1924
1636013000000|2021-11-04 08:03:20|638.6|637.6|639|638.2|639|638.2|638.5|637.5|1382
1636013010000|2021-11-04 08:03:30|639.5|638.7|641.6|640.8|641.6|640.8|639.5|638.7|3073
1636013020000|2021-11-04 08:03:40|641.4|640.6|641|640.3|641.4|640.6|640.6|639.7|4013
1636013030000|2021-11-04 08:03:50|641.1|640.1|641.7|640.7|641.7|640.7|640.9|640.1|1851
1636013040000|2021-11-04 08:04:00|642.2|641.2|641.6|640.6|642.9|641.9|641.6|640.6|3079
1636013050000|2021-11-04 08:04:10|641.8|640.7|639.1|638.1|641.8|640.7|639.1|638.1|4055
1636013060000|2021-11-04 08:04:20|639.9|639|639|638|639.9|639|638.9|638|3371
1636013070000|2021-11-04 08:04:30|639.4|638.3|638.8|638|639.4|638.5|638.8|638|3808
1636013080000|2021-11-04 08:04:40|639.4|638.3|639.5|638.5|639.5|638.7|638.9|638.2|4898
1636013090000|2021-11-04 08:04:50|639.3|638.7|640|639.4|640|639.4|639.3|638.3|3579
1636013100000|2021-11-04 08:05:00|639.9|640.7|642.2|641.5|642.4|641.6|639.9|640.7|3932
1636013110000|2021-11-04 08:05:10|641.8|641|641|640.2|641.8|641|641|640.2|1894
1636013120000|2021-11-04 08:05:20|641.1|640.1|640.8|639.9|641.1|640.2|640.8|639.9|1061
1636013130000|2021-11-04 08:05:30|640.2|639.3|640.5|639.6|640.5|639.6|640.2|639.3|200
1636013140000|2021-11-04 08:05:40|640.2|639.3|640.3|639.6|640.3|639.6|639.1|638.5|1962
1636013150000|2021-11-04 08:05:50|640.2|639.5|639.4|638.7|640.2|639.5|639.4|638.6|2444
1636013160000|2021-11-04 08:06:00||638.5||638.8||638.8||638.5|477
1636013170000|2021-11-04 08:06:10|639.3|638.6|639.4|638.7|639.4|638.7|639.2|638.3|4824
1636013180000|2021-11-04 08:06:20|639.3|638.5|638.6|637.9|639.3|638.6|638.6|637.9|3106
1636013190000|2021-11-04 08:06:30|638.7|638|638.5|637.9|638.7|638.1|638.5|637.9|3672
1636013200000|2021-11-04 08:06:40|638.6|638.2|639.6|639|639.6|639|638.6|638.2|955
1636013210000|2021-11-04 08:06:50|639.5|638.7|640.7|639.9|640.7|639.9|639.5|638.7|2177
1636013220000|2021-11-04 08:07:00|640.8|640.3|640.2|639.3|641.3|640.3|640.2|639.3|1636
1636013230000|2021-11-04 08:07:10|640.4|639.4|640.8|639.9|640.8|639.9|640.4|639.4|330
1636013240000|2021-11-04 08:07:20|640.9|640.1|640.7|639.9|641|640.1|640.5|639.8|1055
1636013250000|2021-11-04 08:07:30|640.5|639.4|640|639.5|640.6|639.5|640|639.3|3869
1636013260000|2021-11-04 08:07:40|640.6|639.6|641.5|640.7|641.7|641.1|640.6|639.6|1423
1636013270000|2021-11-04 08:07:50|641.4|640.9|642|641.2|642|641.2|641.4|640.8|2257
1636013280000|2021-11-04 08:08:00|642.3|641.4|642.9|642.2|642.9|642.2|642.3|641.4|2486
1636013290000|2021-11-04 08:08:10|642.8|642.8|643.9|643.2|644.1|643.2|642.8|642.8|5086
1636013300000|2021-11-04 08:08:20|643.4|642.7|643.2|642.4|643.7|642.9|643.2|642.4|2813
1636013310000|2021-11-04 08:08:30|643.1|642.5|643.1|642.4|643.2|642.5|643.1|642.4|0
1636013320000|2021-11-04 08:08:40|644.3|643.5|644.7|644.1|644.7|644.1|644.2|643.5|5524
1636013330000|2021-11-04 08:08:50|644.8|645.4|646.3|645.7|646.7|645.9|644.8|645.4|4284
1636013340000|2021-11-04 08:09:00|646.4|645.5|645.3|644.6|646.4|645.5|645.3|644.6|5817
1636013350000|2021-11-04 08:09:10|645.5|644.7|646.2|645.3|646.2|645.3|645|644.5|9282
1636013360000|2021-11-04 08:09:20|646.3|645.5|646|645.4|646.3|645.6|645.5|644.6|3334
1636013370000|2021-11-04 08:09:30|645.9|645.3|644.7|643.9|646.1|645.5|644.7|643.9|2801
1636013380000|2021-11-04 08:09:40|644.9|644.1|642.7|641.7|645|644.1|642.7|641.7|2845
1636013390000|2021-11-04 08:09:50|642.1|641.2|640.1|639.1|643|642|640.1|639.1|1806
1636013400000|2021-11-04 08:10:00|641|640.1|640.4|639.7|641|640.1|640.3|639.4|5013
1636013410000|2021-11-04 08:10:10|640.7|639.9|640.6|640|640.7|640|640.6|639.8|44
1636013420000|2021-11-04 08:10:20|640.3|639.7|641.4|640.7|641.5|640.8|640.3|639.7|400
1636013430000|2021-11-04 08:10:30|640.5|640|640.1|639.3|640.5|640|639.7|639|1345
1636013440000|2021-11-04 08:10:40|640.2|639.4|640.3|639.7|640.3|639.7|640.2|639.4|58
1636013450000|2021-11-04 08:10:50|640.2|639.6|640.4|639.8|641.6|640.6|640.2|639.6|2179
1636013460000|2021-11-04 08:11:00|640.3|639.5|640.7|639.8|640.8|640.1|640.3|639.5|1201
1636013470000|2021-11-04 08:11:10|640.5|639.7|640.3|639.7|640.6|639.9|640.3|639.6|9631
1636013480000|2021-11-04 08:11:20|640.1|639.3|640.1|639.3|640.1|639.3|640.1|639.3|126
1636013490000|2021-11-04 08:11:30|640.4|639.4|640.4|639.6|640.6|640.1|640.4|639.4|777
1636013500000|2021-11-04 08:11:40|640.3|639.3|640.3|639.7|640.4|639.8|640.3|639.3|5901
1636013510000|2021-11-04 08:11:50|640.4|639.9|641.3|640.7|641.3|640.7|640.4|639.9|5826
1636013520000|2021-11-04 08:12:00|641.2|640.4|641.4|640.8|641.6|640.8|641.1|640.4|1622
1636013530000|2021-11-04 08:12:10||640.7||640.7||640.7||640.7|1097
1636013540000|2021-11-04 08:12:20|641.1|640.3|641.2|640.5|641.2|640.5|641.1|640.3|1283
1636013550000|2021-11-04 08:12:30|641.3|640.7|640.2|639.4|641.3|640.7|640.2|639.4|2141
1636013560000|2021-11-04 08:12:40|640.1|639.5|640.3|639.5|640.3|639.5|640.1|639.5|400
1636013580000|2021-11-04 08:13:00|640.1|639.4|640.2|639.5|640.3|639.6|640.1|639.3|836
1636013590000|2021-11-04 08:13:10|640.1|639.3|640|639|640.1|639.3|640|639|3994
1636013600000|2021-11-04 08:13:20|639|638.2|639.3|638.9|639.3|638.9|639|638.2|3432
1636013610000|2021-11-04 08:13:30|639.5|638.8|639.5|638.8|639.5|638.8|639.5|638.8|840
1636013620000|2021-11-04 08:13:40|639.9|639.1|639.2|638.6|640|639.3|638.7|638.1|1145
1636013630000|2021-11-04 08:13:50|639.3|638.5|639.3|638.6|639.3|638.6|638.9|638.2|935
1636013640000|2021-11-04 08:14:00|639.2|638.8|639.2|638.4|639.2|638.8|638.6|638.1|0
1636013650000|2021-11-04 08:14:10|639.1|638.5|639.4|638.9|639.5|638.9|638.8|638.1|0
1636013660000|2021-11-04 08:14:20|639.3|638.6|638.9|638.4|639.4|638.9|638.8|638.4|0
1636013670000|2021-11-04 08:14:30|639|638.5|639.2|638.6|639.2|638.8|638.6|638.1|0
1636013680000|2021-11-04 08:14:40|639.3|638.5|638.7|638.2|639.3|638.5|638.4|638.1|0
1636013690000|2021-11-04 08:14:50|638.8|638.7|639.4|638.9|639.5|638.9|638.7|638.2|0
1636013700000|2021-11-04 08:15:00|639.3|638.8|639.4|638.8|639.4|639|639|638.7|5435
1636013710000|2021-11-04 08:15:10|639.5|638.9|641|640.4|641.5|640.9|639.5|638.9|18945
1636013720000|2021-11-04 08:15:20|641.1||641||641.1||641||0
1636013730000|2021-11-04 08:15:30|640.9|640.5|640.5|640|641|640.6|640.2|639.7|6532
1636013740000|2021-11-04 08:15:40|640.6|640.1|640.6|640.3|640.6|640.3|640.4|640.1|5320
1636013750000|2021-11-04 08:15:50|640.5|640.1|639.1|638.6|640.5|640.1|638.9|638.6|7560
1636013760000|2021-11-04 08:16:00|638.9|638.4|639.5|639.2|639.5|639.2|638.8|638.4|20411
1636013770000|2021-11-04 08:16:10|639.7|639.3|639.6|639.4|639.7|639.4|639.6|639.3|1983
1636013780000|2021-11-04 08:16:20|639.7|639.5|639.6|639.2|639.7|639.6|639.6|639.2|1087
1636013790000|2021-11-04 08:16:30|639.5|639|639.5|639.1|639.5|639.1|639.1|638.6|11947
1636013800000|2021-11-04 08:16:40|639.4|639|639.7|639.2|639.8|639.2|639.4|638.8|1135
1636013810000|2021-11-04 08:16:50|639.9|639.3|640.5|639.8|640.5|639.8|639.9|639.3|0
1636013820000|2021-11-04 08:17:00|640.6|639.7|640|639.6|640.6|639.7|639.8|639.6|1000
1636013830000|2021-11-04 08:17:10|639.9|639.4|639.4|638.9|639.9|639.4|639.4|638.8|2830
1636013840000|2021-11-04 08:17:20|639.5|639|638.6|638.2|639.6|639.2|638.6|638.1|13469
1636013850000|2021-11-04 08:17:30|638.5|638|638.5|638.2|638.6|638.2|638.2|637.7|12536
1636013860000|2021-11-04 08:17:40|638.4|637.8|638.5|638.1|638.7|638.2|638.3|637.7|6822
1636013870000|2021-11-04 08:17:50|638.6|638.2|638.9|638.5|639|638.5|638.4|638.1|7990
1636013880000|2021-11-04 08:18:00|639|638.6|638.7|638.4|639|638.7|638.7|638.1|5152
1636013890000|2021-11-04 08:18:10|638.8|638.5|639.3|638.9|639.4|638.9|638.8|638.4|1144
1636013900000|2021-11-04 08:18:20|639.1|638.8|638.3|638.1|639.1|638.8|638.2|638|3413
1636013910000|2021-11-04 08:18:30|638.5|638.2|638.5|638.2|638.8|638.4|638.3|638|1782
1636013920000|2021-11-04 08:18:40|638.4||638.5||638.7||638.4||292
1636013930000|2021-11-04 08:18:50|638.7|638.3|638.7|638.4|638.8|638.4|638.7|638.3|2000
1636013940000|2021-11-04 08:19:00|638.8|638.5|639.5|639.1|639.5|639.1|638.7|638.5|1749
1636013950000|2021-11-04 08:19:10|639.4|639.2|639.2|638.8|639.4|639.2|639.2|638.8|927
1636013960000|2021-11-04 08:19:20|639.4|638.9|639.8|639.4|639.9|639.4|639.2|638.8|5927
1636013970000|2021-11-04 08:19:30|639.9|639.5|640|639.6|640|639.6|639.9|639.5|1529
1636013980000|2021-11-04 08:19:40|640.1|639.7|640.2|639.8|640.5|639.9|640.1|639.7|23985
1636013990000|2021-11-04 08:19:50|640.4|639.7|640.2|639.7|640.5|639.8|639.9|639.6|4712
1636014000000|2021-11-04 08:20:00|640.3|639.8|641.6|641.1|642|641.6|640.3|639.8|26136
1636014010000|2021-11-04 08:20:10|641.7|641.2|640.6|640.1|641.8|641.3|640.6|640|4825
1636014020000|2021-11-04 08:20:20|640.5|640|640.5|639.9|640.5|640|640.3|639.7|1029
1636014030000|2021-11-04 08:20:30|640|640|640.4|639.8|640.5|640.1|640|639.8|4226
1636014040000|2021-11-04 08:20:40|640.3|639.9|639.4|639|640.4|639.9|639.4|639|12081
1636014050000|2021-11-04 08:20:50|639.5|639.1|639.8|639.2|640|639.5|639.5|639.1|2772
1636014060000|2021-11-04 08:21:00|639.7|639.3|639.8|639.5|640.2|639.5|639.6|639.3|2183
1636014070000|2021-11-04 08:21:10|639.7|639.4|639.8|639.3|640.1|639.6|639.5|639.2|10837
1636014080000|2021-11-04 08:21:20|639.9|639.4|639.9|639.6|640.2|639.6|639.8|639.3|2400
1636014090000|2021-11-04 08:21:30|640.1|639.7|641|640.4|641|640.6|639.8|639.4|29368
1636014100000|2021-11-04 08:21:40|640.9|640.3|641|640.4|641|640.4|640.8|640.3|0
1636014110000|2021-11-04 08:21:50|641.2|640.5|641.5|641|641.6|641.2|641|640.5|12233
1636014120000|2021-11-04 08:22:00|641.6|641.1|641.5|641.1|641.6|641.1|641.5|641.1|4
1636014130000|2021-11-04 08:22:10|641.6|641.2|641.7|641.4|642|641.6|641.6|641.2|5975
1636014140000|2021-11-04 08:22:20|641.8|641.5|641.8|641.5|641.8|641.5|641.8|641.4|1680
1636014150000|2021-11-04 08:22:30|641.7|641.4|642|641.5|642|641.6|641.3|641|12480
1636014160000|2021-11-04 08:22:40|641.9|641.6|642|641.6|642|641.8|641.9|641.4|938
1636014170000|2021-11-04 08:22:50|641.9|641.7|641.7|641.1|642.2|641.8|641.5|641|35473
1636014180000|2021-11-04 08:23:00|641.5|641.2|641.7|641.1|641.8|641.3|641.5|641.1|1000
1636014190000|2021-11-04 08:23:10|641.6|641.2|641.5|641|641.6|641.2|641.5|641|764
1636014200000|2021-11-04 08:23:20|641.4|641.1|641.7|641.3|641.9|641.5|641.4|641.1|3294
1636014210000|2021-11-04 08:23:30|641.8|641.4|641.9|641.6|641.9|641.6|641.7|641.4|725
1636014220000|2021-11-04 08:23:40|642.1|641.7|642.1|641.6|642.5|642|642.1|641.6|13361
1636014230000|2021-11-04 08:23:50|642|641.7|641.9|641.6|642.1|641.7|641.9|641.6|1005
1636014240000|2021-11-04 08:24:00|641.8|641.5|641.9|641.4|641.9|641.5|641.4|641.2|2573
1636014250000|2021-11-04 08:24:10|641.8|641.3|641|640.5|641.8|641.4|641|640.4|10553
1636014260000|2021-11-04 08:24:20|641.1|640.6|641.3|640.9|641.5|641|641.1|640.6|560
1636014270000|2021-11-04 08:24:30|641.2|640.8|640.4|640|641.2|640.8|640.4|640|3017
1636014280000|2021-11-04 08:24:40|640.5|640.1|640|639.6|640.6|640.1|640|639.6|4248
1636014290000|2021-11-04 08:24:50|640.1|639.7|640.6|640.1|640.6|640.1|640|639.3|17362
1636014300000|2021-11-04 08:25:00|640.4|640|640.3|639.8|640.4|640|640.3|639.8|0
1636014310000|2021-11-04 08:25:10|640.2|639.6|639.7|639.3|640.2|639.8|639.7|639.3|3900
1636014320000|2021-11-04 08:25:20|639.6|639.1|639.1|638.5|639.6|639.3|639.1|638.4|1612
1636014330000|2021-11-04 08:25:30|639.2|638.6|639.2|638.8|639.2|638.8|639.1|638.5|1938
1636014340000|2021-11-04 08:25:40|639.1|638.7|639.6|639|639.6|639.2|639|638.7|2524
1636014350000|2021-11-04 08:25:50|639.5|639.1|639|638.7|639.6|639.2|639|638.6|1045
1636014360000|2021-11-04 08:26:00|638.9|638.6|639.3|638.9|639.5|639|638.7|638.6|18680
1636014370000|2021-11-04 08:26:10|639.2|638.8|639.2|638.8|639.3|639.1|639.2|638.6|594
1636014380000|2021-11-04 08:26:20|639.3|638.9|639|638.8|639.5|639.1|639|638.8|4681
1636014390000|2021-11-04 08:26:30|638.9|638.6|638.9|638.6|639.1|638.6|638.8|638.6|725
1636014400000|2021-11-04 08:26:40|639|638.7|638.9|638.6|639.1|638.7|638.9|638.6|780
1636014410000|2021-11-04 08:26:50|639.1|638.7|639.4|638.9|639.8|639.2|638.9|638.6|18795
1636014420000|2021-11-04 08:27:00|639.6|639|640.4|640|640.4|640|639.6|639|7531
1636014430000|2021-11-04 08:27:10|640.6|640.1|640.5|640.1|640.6|640.1|640.5|640.1|1879
1636014440000|2021-11-04 08:27:20|640.6|640|640.4|640|640.6|640|640.2|639.9|618
1636014450000|2021-11-04 08:27:30|640.3|640.1|640.9|640.5|641|640.7|640.3|640|2186
1636014460000|2021-11-04 08:27:40|641||641||641||641||0
1636014470000|2021-11-04 08:27:50|640.9|640.4|640.9|640.3|641|640.7|640.7|640.3|985
1636014480000|2021-11-04 08:28:00|640.8|640.4|640.4|640|640.8|640.4|640|639.7|4955
1636014490000|2021-11-04 08:28:10|640.6|640.1|640.9|640.5|641|640.7|640.6|640.1|4817
1636014500000|2021-11-04 08:28:20|641|640.6|641.8|641.4|641.9|641.5|640.9|640.5|20980
1636014510000|2021-11-04 08:28:30|641.9|641.5|641.9|641.5|641.9|641.5|641.9|641.5|400
1636014520000|2021-11-04 08:28:40|641.8|641.6|642.7|642.3|642.8|642.3|641.8|641.4|43094
1636014530000|2021-11-04 08:28:50|642.8|642.4|642.8|642.2|643.3|642.7|642.4|642.1|53587
1636014540000|2021-11-04 08:29:00|642.7|642.3|642.9|642.5|643|642.6|642.6|642.3|7912
1636014550000|2021-11-04 08:29:10|642.8|642.6|642.3|641.8|642.9|642.6|642.3|641.8|2882
1636014560000|2021-11-04 08:29:20|642|641.7|641.7|641.3|642|641.7|641.7|641.1|582
1636014570000|2021-11-04 08:29:30|641.6|640.9|641.1|640.9|641.6|641.1|641|640.6|12425
1636014580000|2021-11-04 08:29:40|641.2|640.7|641.4|641|641.4|641.1|640.9|640.6|8860
1636014590000|2021-11-04 08:29:50|641.5|641.1|641.7|641.2|641.9|641.4|641.5|641.1|1386
1636014600000|2021-11-04 08:30:00|641.6|641.1|642|641.7|642|641.7|641.6|641.1|2442
1636014610000|2021-11-04 08:30:10|642.2|641.8|642.1|641.7|642.3|641.9|641.9|641.7|7070
1636014620000|2021-11-04 08:30:20|642.2|641.8|642.2|641.8|642.4|641.8|642.2|641.7|0
1636014630000|2021-11-04 08:30:30|642.3|641.9|642.2|641.7|642.4|641.9|642|641.7|2522
1636014640000|2021-11-04 08:30:40|642.1|641.6|641.8|641.2|642.1|641.7|641.7|641.1|5198
1636014650000|2021-11-04 08:30:50|641.9|641.3|642.4|641.9|642.5|642.1|641.8|641.2|4127
1636014660000|2021-11-04 08:31:00|642.3|641.8|643|642.4|643|642.4|642.2|641.7|7018
1636014680000|2021-11-04 08:31:20|643.2|642.5|644|643.5|644|643.5|643.2|642.5|8698
1636014690000|2021-11-04 08:31:30|643.9|643.6|643.7|643.4|644|643.8|643.5|643.1|4204
1636014700000|2021-11-04 08:31:40|643.8|643.5|644.3|643.8|644.3|643.8|643.7|643.3|4967
1636014710000|2021-11-04 08:31:50|644.5|644|644.2|643.8|644.7|644.1|644.1|643.7|1788
1636014720000|2021-11-04 08:32:00|644.3|643.7|644.1|643.6|644.5|643.9|643.7|643.4|15709
1636014730000|2021-11-04 08:32:10|644|643.5|644.1|643.8|644.1|643.8|643.8|643.4|2442
1636014740000|2021-11-04 08:32:20||643.7||643.9||643.9||643.6|1600
1636014750000|2021-11-04 08:32:30|644|644|644.4|644|644.5|644|644|643.6|1515
1636014760000|2021-11-04 08:32:40|644.3|643.9|644.8|644.3|644.9|644.3|644.2|643.9|200
1636014770000|2021-11-04 08:32:50|644.9|644.8|644.8|644.3|644.9|644.8|644.8|644.3|1400
1636014780000|2021-11-04 08:33:00|644.7|644.2|644.4|644|644.8|644.3|644.3|644|8307
1636014790000|2021-11-04 08:33:10|644.5|644.1|644.2|644|644.6|644.3|644.2|643.9|14811
1636014800000|2021-11-04 08:33:20|644.1|643.9|644.4|644|644.4|644.1|644.1|643.9|1291
1636014810000|2021-11-04 08:33:30|||||||||84
1636014820000|2021-11-04 08:33:40|644|643.9|645.6|645.1|646|645.6|644|643.9|43663
1636014830000|2021-11-04 08:33:50|645.7|645.2|645.1|644.8|645.7|645.4|645.1|644.8|4880
1636014840000|2021-11-04 08:34:00|645.2|644.9|645.5|645|645.5|645.1|645.2|644.9|1794
1636014850000|2021-11-04 08:34:10|645.6|645.1|645.6|645|645.7|645.3|645.5|645|600
1636014860000|2021-11-04 08:34:20|645.5|645.1|645.5|645.1|646|645.3|645.3|645|10039
1636014870000|2021-11-04 08:34:30|645.4|645|645.5|645|645.6|645.2|645.3|644.8|6363
1636014880000|2021-11-04 08:34:40|645.6|645.1|645.3|645.1|645.6|645.1|645.3|645|633
1636014890000|2021-11-04 08:34:50|645.2|645|645.4|645.2|645.5|645.3|645.2|645|416
1636014900000|2021-11-04 08:35:00|645.3|645|644.9|644.3|645.3|645|644.9|644.3|2826
1636014910000|2021-11-04 08:35:10|645.1|644.4|645|644.5|645.1|644.7|645|644.4|5000
1636014920000|2021-11-04 08:35:20|645.5|644.4|645.4|644.8|645.6|645.2|645.2|644.3|12266
1636014930000|2021-11-04 08:35:30|645.5|644.9|645.6|645.1|645.6|645.2|645.4|644.9|1411
1636014940000|2021-11-04 08:35:40|645.5|645.2|646.2|645.8|646.4|645.9|645.5|645.2|14021
1636014950000|2021-11-04 08:35:50|646.3|645.9|646|645.7|646.5|646.1|646|645.6|4091
1636014960000|2021-11-04 08:36:00|646.2|645.8|646.2|645.8|646.2|645.9|645.9|645.6|3187
1636014970000|2021-11-04 08:36:10|646.4|645.7|646.3|645.9|647|646.3|646.3|645.7|4365
1636014980000|2021-11-04 08:36:20|646.2|645.8|646.6|646.2|646.8|646.3|646.2|645.6|17640
1636014990000|2021-11-04 08:36:30|646.5|646.3|645.5|645|646.5|646.3|645.5|645|18183
1636015000000|2021-11-04 08:36:40|645.4|645.1|645.5|645|645.6|645.1|645.3|645|100
1636015010000|2021-11-04 08:36:50|645.6|645.1|645.5|645|645.6|645.2|645.5|645|0
1636015020000|2021-11-04 08:37:00||645.1||645||645.1||645|265
1636015030000|2021-11-04 08:37:10|645.4|644.9|645.1|644.7|645.4|645|645|644.6|3769
1636015040000|2021-11-04 08:37:20|645.2|645|644.3|643.9|645.2|645|644.3|643.9|10893
1636015050000|2021-11-04 08:37:30|644.2|643.8|644.2|643.8|644.3|644|644.1|643.7|3000
1636015060000|2021-11-04 08:37:40|644.3|643.9|644.7|644.2|644.7|644.3|644.2|643.8|1300
1636015080000|2021-11-04 08:38:00|644.6||644.6||644.6||644.6||0
1636015090000|2021-11-04 08:38:10|644.5|644.3|644.6|644.2|644.6|644.4|644.4|644.2|1137
1636015100000|2021-11-04 08:38:20|644.5|644|644.3|644|644.5|644.1|644.1|643.7|7137
1636015110000|2021-11-04 08:38:30|644.2|644.1|645.6|645.3|645.8|645.3|644.2|644.1|10223
1636015120000|2021-11-04 08:38:40|645.5||645.6||645.7||645.5||150
1636015130000|2021-11-04 08:38:50|||||||||239
1636015140000|2021-11-04 08:39:00|645.7|645.4|645.1|644.8|646|645.5|644.9|644.4|8919
1636015150000|2021-11-04 08:39:10|645|644.7|645.2|644.7|645.3|644.7|644.5|644.4|7827
1636015160000|2021-11-04 08:39:20|645.3|645.1|645.6|645|645.7|645.2|645.3|644.7|2441
1636015170000|2021-11-04 08:39:30|645.5|644.9|645.4|644.9|645.5|645|645.4|644.9|0
1636015180000|2021-11-04 08:39:40|645.7|645.6|645|644.6|645.8|645.6|645|644.6|26137
1636015190000|2021-11-04 08:39:50|644.9|644.7|644.5|644.1|644.9|644.7|644.5|644.1|2217
1636015200000|2021-11-04 08:40:00|644.4|644|644.2|643.8|644.4|644|644.2|643.7|13318
1636015210000|2021-11-04 08:40:10|644.4|643.9|644.9|644.2|645.2|644.8|644.4|643.9|11769
1636015220000|2021-11-04 08:40:20|645|644.3|645.1|644.5|645.1|644.5|645|644.3|200
1636015230000|2021-11-04 08:40:30|645|644.6|645.8|645.1|645.8|645.3|645|644.6|2311
1636015240000|2021-11-04 08:40:40|645.7|645|645.1|644.6|645.8|645.2|645.1|644.6|8834
1636015250000|2021-11-04 08:40:50|645.2|644.7|645.7|645.2|645.7|645.2|645.2|644.7|1984
1636015260000|2021-11-04 08:41:00|645.8|645.3|645.7|645.4|645.8|645.4|645.7|645.3|0
1636015270000|2021-11-04 08:41:10|645.8|645.5|646|645.6|646|645.7|645.8|645.4|3440
1636015280000|2021-11-04 08:41:20|646.2|645.7|646.2|645.7|646.2|645.9|646.2|645.7|1384
1636015290000|2021-11-04 08:41:30|646.4|645.9|646.7|646.2|647|646.4|646.4|645.9|17206
1636015300000|2021-11-04 08:41:40|646.8|646.3|647.2|646.9|647.2|646.9|646.8|646.3|20006
1636015310000|2021-11-04 08:41:50|647.1|646.8|647.6|647.1|647.7|647.1|647.1|646.8|8406
1636015320000|2021-11-04 08:42:00|647.8|647.2|647.3|646.7|647.8|647.2|647.1|646.6|7459
1636015330000|2021-11-04 08:42:10||646.8||646.8||646.8||646.8|50
1636015340000|2021-11-04 08:42:20|647|646.9|647.4|647|647.4|647.1|647|646.8|8726
1636015350000|2021-11-04 08:42:30|647.3|646.9|647.4|646.9|647.4|647|647|646.8|1138
1636015360000|2021-11-04 08:42:40|647.6|647|647.5|646.9|647.7|647.1|647.5|646.9|1000
1636015370000|2021-11-04 08:42:50|647.3|647|647.5|647|647.5|647|647.3|647|400
1636015380000|2021-11-04 08:43:00|647.4|646.9|647.4|647|647.5|647.1|647|646.9|4531
1636015390000|2021-11-04 08:43:10|647.3|646.9|646.8|646.3|647.4|647|646.6|646.3|8018
1636015400000|2021-11-04 08:43:20|646.6|646|645.9|645.4|646.6|646|645.9|645.3|5628
1636015410000|2021-11-04 08:43:30|645.4|645.3|646.3|645.9|646.3|645.9|645.4|645.3|20617
1636015420000|2021-11-04 08:43:40|646.4|646|646.4|646.1|646.4|646.1|646.3|645.7|5000
1636015430000|2021-11-04 08:43:50|646.3||646.4||646.4||646.3||0
1636015440000|2021-11-04 08:44:00|646.5|646.2|646.2|645.9|646.5|646.2|646.2|645.9|2126
1636015450000|2021-11-04 08:44:10|646.6|646|647.2|646.6|647.2|646.6|646.5|646|6652
1636015460000|2021-11-04 08:44:20|647.3|646.7|647.4|646.8|647.4|646.8|647|646.5|1620
1636015470000|2021-11-04 08:44:30|647.3|647|647.4|647|647.4|647|647.3|647|0
1636015480000|2021-11-04 08:44:40|647.6|647.1|647.8|647.3|647.8|647.3|647.6|647.1|1246
1636015500000|2021-11-04 08:45:00|647.9|647.4|649|648.6|649|648.7|647.9|647.4|61805
1636015510000|2021-11-04 08:45:10|648.9|648.5|648.8|648.4|649|648.6|648.7|648.4|12081
1636015520000|2021-11-04 08:45:20|648.7|648.5|649.4|648.8|649.4|649|648.7|648.5|5445
1636015530000|2021-11-04 08:45:30|649.3|648.7|649.2|648.7|649.4|649|649.2|648.7|5020
1636015540000|2021-11-04 08:45:40|649.3|648.8|649.4|649.1|649.7|649.4|649.3|648.8|28900
1636015550000|2021-11-04 08:45:50|649.3|649|649.4|649|649.7|649.3|649|648.9|43802
1636015560000|2021-11-04 08:46:00|649.3|648.9|649.2|648.9|649.4|649.2|649|648.9|11252
1636015570000|2021-11-04 08:46:10|649.3|649|649.3|648.9|649.7|649.4|649.2|648.9|17363
1636015580000|2021-11-04 08:46:20|649.4|649|649.4|649.1|649.7|649.3|649.4|649|17960
1636015590000|2021-11-04 08:46:30|649.7|649.2|649.6|649.3|649.8|649.3|649.4|649|9536
1636015600000|2021-11-04 08:46:40|649.5|649.1|649.6|649.1|649.6|649.3|649.3|649.1|2013
1636015610000|2021-11-04 08:46:50||649.2||649.1||649.2||649.1|0
1636015620000|2021-11-04 08:47:00|649.7|649.2|649.7|649.2|649.8|649.3|649.7|649.2|1596
1636015630000|2021-11-04 08:47:10|649.6|649.3|649.7|649.3|649.7|649.4|649.6|649.2|3231
1636015640000|2021-11-04 08:47:20|649.6||649.7||649.7||649.6||0
1636015650000|2021-11-04 08:47:30|649.6|649.4|649.8|649.4|649.8|649.5|649.6|649.3|9923
1636015660000|2021-11-04 08:47:40|649.7||649.7||649.7||649.7||171
1636015670000|2021-11-04 08:47:50|649.8|649.2|649.7|649.2|649.8|649.4|649.5|649.1|7912
1636015680000|2021-11-04 08:48:00|649.6|649.1|649.5|649.1|649.6|649.2|649.4|649.1|670
1636015690000|2021-11-04 08:48:10|649.4|649.2|648.9|648.5|649.5|649.3|648.7|648.2|3952
1636015700000|2021-11-04 08:48:20|648.5|648.4|648.1|647.8|648.9|648.5|647.9|647.7|9511
1636015710000|2021-11-04 08:48:30|648|647.7|647.6|647.2|648.1|647.8|647.6|647.2|6406
1636015720000|2021-11-04 08:48:40|647.5|647.1|646.9|646.4|647.5|647.1|646.5|646.2|39879
1636015730000|2021-11-04 08:48:50|646.8|646.5|647.7|647.1|647.7|647.1|646.7|646.4|19302
1636015740000|2021-11-04 08:49:00|648|647.2|647.9|647.3|648.3|647.9|647.9|647.2|3102
1636015750000|2021-11-04 08:49:10|647.8|647.2|647.4|647|647.8|647.2|647.3|646.8|1900
1636015760000|2021-11-04 08:49:20|647.3|646.9|646.8|646.1|647.3|646.9|646.8|646.1|1579
1636015770000|2021-11-04 08:49:30||646.2||646.3||646.3||646.2|0
1636015780000|2021-11-04 08:49:40|646.9|646.4|647.2|646.7|647.3|646.8|646.9|646.4|3852
1636015790000|2021-11-04 08:49:50|647.1|646.8|647.5|647.2|647.7|647.2|647.1|646.8|20390
1636015800000|2021-11-04 08:50:00|647.4|647|647.6|647.1|647.6|647.5|647.4|647|5794
1636015810000|2021-11-04 08:50:10|647.5|647|647.5|647|647.5|647.1|647.5|647|0
1636015820000|2021-11-04 08:50:20|647.4|646.9|647|646.8|647.4|646.9|646.6|646.4|6736
1636015830000|2021-11-04 08:50:30|647.1|646.9|647.2|646.9|647.2|646.9|647.1|646.9|301
1636015840000|2021-11-04 08:50:40|647.4|647|647.7|647.4|647.8|647.5|647.3|647|4466
1636015850000|2021-11-04 08:50:50|647.9|647.5|648.5|648.1|648.5|648.1|647.9|647.5|2505
1636015860000|2021-11-04 08:51:00|648.4|648|649.2|648.8|649.2|648.8|648.3|648|2844
1636015870000|2021-11-04 08:51:10|649.3|648.9|649.3|649|650|649.2|649|648.5|18001
1636015880000|2021-11-04 08:51:20|649.4|649.1|649.7|649.3|650|649.3|649.3|649|15108
1636015890000|2021-11-04 08:51:30|649.8|649.2|649.8|649.4|649.8|649.4|649.8|649.2|2208
1636015900000|2021-11-04 08:51:40|649.7|649.3|650|649.7|650.4|650|649.7|649.3|115095
1636015910000|2021-11-04 08:51:50|650.1|649.8|650.1|649.7|650.2|649.8|650.1|649.7|3584
1636015920000|2021-11-04 08:52:00|650|649.3|649.7|649.2|650.1|649.3|649.7|649.2|25358
1636015930000|2021-11-04 08:52:10|649.8|649.3|649.8|649.5|649.8|649.5|649.8|649.3|0
1636015940000|2021-11-04 08:52:20|649.9|649.4|650.7|650.1|650.8|650.1|649.9|649.4|10138
1636015950000|2021-11-04 08:52:30|650.8|650.2|650.8|650.3|651|650.6|650.7|650.2|3984
1636015960000|2021-11-04 08:52:40|650.7|650.4|650.5|650.3|650.8|650.4|650.5|650.3|3192
1636015970000|2021-11-04 08:52:50|650.4|650.1|650.7|650.3|650.7|650.3|650.4|650.1|1519
1636015980000|2021-11-04 08:53:00|650.9|650.4|650.8|650.3|651|650.6|650.5|650.2|16719
1636015990000|2021-11-04 08:53:10|650.7|650.2|651.6|651.1|651.7|651.1|650.6|650.2|19760
1636016000000|2021-11-04 08:53:20|651.5|651|651.1|650.8|651.5|651.1|650.9|650.8|20676
1636016010000|2021-11-04 08:53:30|650.7|650.7|650.6|650.1|651|650.7|650.6|649.9|3151
1636016020000|2021-11-04 08:53:40|650.1|650|649.8|649.4|650.1|650|649.8|649.1|1232
1636016030000|2021-11-04 08:53:50|649.9|649.5|649.8|649.4|650|649.6|649.8|649.3|750
1636016040000|2021-11-04 08:54:00|649.9|649.8|649.9|649.5|649.9|649.8|649.8|649.4|7924
1636016050000|2021-11-04 08:54:10|649.8|649.3|649|648.7|649.9|649.5|649|648.6|18226
1636016060000|2021-11-04 08:54:20|648.9|648.5|648.8|648.4|648.9|648.7|648.7|648.1|2296
1636016070000|2021-11-04 08:54:30|648.7|648.3|648.9|648.6|648.9|648.6|648.7|648.3|1000
1636016080000|2021-11-04 08:54:40|648.8|648.7|649.1|648.7|649.5|649.1|648.8|648.7|6593
1636016090000|2021-11-04 08:54:50|649|648.8|649.1|648.8|649.4|648.9|648.8|648.5|3022
1636016100000|2021-11-04 08:55:00|649.3|648.9|649.5|649|649.5|649|649.3|648.9|786
1636016110000|2021-11-04 08:55:10|649.4|649.1|649.4|649|649.5|649.2|649.3|649|500
1636016120000|2021-11-04 08:55:20|649.3|648.7|648.7|648.2|649.3|648.7|648.7|648.2|11026
1636016130000|2021-11-04 08:55:30|648.6|648.1|648.5|648|648.7|648.1|648.5|648|150
1636016140000|2021-11-04 08:55:40|648.6|648.1|648.5|648|648.7|648.2|648.5|648|796
1636016150000|2021-11-04 08:55:50|648.4|648.1|648.4|648|648.4|648.3|648.4|648|343
1636016160000|2021-11-04 08:56:00|648.3|647.9|648.2|647.8|648.3|647.9|647.9|647.5|2059
1636016170000|2021-11-04 08:56:10|648.3|647.9|648.2|647.9|648.7|648.3|648|647.8|3839
1636016180000|2021-11-04 08:56:20||647.8||647.8||647.8||647.8|0
1636016200000|2021-11-04 08:56:40|648.3|648|649.5|649.1|649.5|649.1|648.3|648|10241
1636016210000|2021-11-04 08:56:50|649.4|649.2|649.8|649.4|649.8|649.4|649.4|649.2|2362
1636016220000|2021-11-04 08:57:00|649.7|649.3|649.2|649|649.8|649.4|649.2|648.7|22411
1636016230000|2021-11-04 08:57:10|649.1|648.9|649.3|648.8|649.3|648.9|649|648.7|2711
1636016240000|2021-11-04 08:57:20|||||||||35
1636016250000|2021-11-04 08:57:30|649.5|648.9|650.4|650|650.4|650|649.5|648.9|32845
1636016260000|2021-11-04 08:57:40|650.6|650.1|651|650.5|651.4|650.8|650.6|650.1|6618
1636016270000|2021-11-04 08:57:50|650.9|650.4|650.9|650.4|651.4|650.9|650.7|650.2|21678
1636016280000|2021-11-04 08:58:00|650.8|650.5|650.3|649.8|650.8|650.5|650.2|649.7|8048
1636016290000|2021-11-04 08:58:10|650.2|649.9|650.9|650.2|650.9|650.2|650.2|649.9|360
1636016300000|2021-11-04 08:58:20|651|650.3|650.5|650|651|650.4|650.1|649.7|30356
1636016310000|2021-11-04 08:58:30|650.7|650.1|650.9|650.7|651.1|650.7|650.7|650.1|7335
1636016320000|2021-11-04 08:58:40|651.1|650.8|650.6|650.2|651.3|650.9|650.4|650.2|29652
1636016330000|2021-11-04 08:58:50|650.7|650.3|650.8|650.4|650.8|650.4|650.7|650.3|0
1636016340000|2021-11-04 08:59:00|650.9|650.5|650.7|650.3|651.2|650.7|650.6|650.2|1483
1636016350000|2021-11-04 08:59:10|650.8|650.4|650.6|650.2|651|650.6|650.6|650.2|6030
1636016360000|2021-11-04 08:59:20|650.7|650.4|650.4|650|650.9|650.5|650|649.9|28499
1636016370000|2021-11-04 08:59:30|650.5|650.1|650.5|650.3|650.8|650.3|650.2|649.8|15568
1636016380000|2021-11-04 08:59:40|650.6|650.4|650.5|650.3|651.1|650.6|650.5|650.3|6530
1636016390000|2021-11-04 08:59:50|650.6|650.4|650.1|649.8|650.8|650.4|650|649.6|35796
1636016400000|2021-11-04 09:00:00|650|649.9|650.3|649.9|650.5|650.1|649.9|649.8|11822
1636016410000|2021-11-04 09:00:10|650.4|650|650.7|650.3|650.7|650.3|650.1|650|10000
1636016420000|2021-11-04 09:00:20|650.6|650.4|651.2|651|651.6|651.4|650.6|650.4|11881
1636016430000|2021-11-04 09:00:30|651.1|651.1|650.4|650.1|651.5|651.1|650.4|650|16152
1636016440000|2021-11-04 09:00:40|650.3|650.2|651|650.8|651.2|650.8|650.2|650.2|39425
1636016450000|2021-11-04 09:00:50|650.9|650.6|651.6|651.2|651.8|651.3|650.9|650.5|8780
1636016460000|2021-11-04 09:01:00|651.7|651.3|651.9|651.5|652|651.5|651.3|651.2|10594
1636016470000|2021-11-04 09:01:10|652|651.6|652|651.6|652|651.6|651.9|651.5|1688
1636016480000|2021-11-04 09:01:20|652.1|651.7|652.6|652.2|652.8|652.4|652.1|651.6|34169
1636016490000|2021-11-04 09:01:30|652.5|652.3|652.8|652.3|653|652.5|652.5|652.2|5267
1636016500000|2021-11-04 09:01:40|652.7|652.2|652.6|652.3|652.8|652.4|652.4|652.2|5909
1636016510000|2021-11-04 09:01:50|652.7|652.4|653|652.7|653|652.7|652.7|652.4|2152
1636016520000|2021-11-04 09:02:00|652.7|652.8|653.1|652.8|653.5|653|652.7|652.5|17154
1636016530000|2021-11-04 09:02:10|652.7|652.5|652.9|652.5|653.1|652.8|652.4|651.9|33254
1636016540000|2021-11-04 09:02:20|653.1|652.6|653.4|653|653.5|653|653.1|652.6|11489
1636016550000|2021-11-04 09:02:30|653.3|653.1|652.9|652.4|653.3|653.1|652.9|652.3|3583
1636016560000|2021-11-04 09:02:40|653|652.5|653.1|652.7|653.1|652.7|653|652.5|480
1636016570000|2021-11-04 09:02:50|653.3|652.8|653.3|652.6|653.3|652.9|652.6|652.5|11160
1636016580000|2021-11-04 09:03:00|653.2|652.1|653.6|653.1|653.6|653.1|652.6|652.1|21743
1636016590000|2021-11-04 09:03:10|653.5|652.9|652.8|652.5|653.5|652.9|652.7|652.5|3697
1636016600000|2021-11-04 09:03:20|652.9|652.6|652.9|652.5|653.2|652.6|652.9|652.5|5170
1636016610000|2021-11-04 09:03:30|652.8|652.6|652.9|652.5|652.9|652.6|652.6|652.5|8701
1636016620000|2021-11-04 09:03:40|653|652.6|652.9|652.6|653.1|652.6|652.9|652.5|1500
1636016630000|2021-11-04 09:03:50||652.7||652.6||652.7||652.6|175
1636016640000|2021-11-04 09:04:00|653|652.7|652.5|652.1|653|652.7|652.3|652|26172
1636016650000|2021-11-04 09:04:10|652.6|652.2|652.6|652.5|652.8|652.5|652.5|652.1|1273
1636016660000|2021-11-04 09:04:20|652.5|652.3|652.4|652.1|652.6|652.3|652.4|652.1|2553
1636016670000|2021-11-04 09:04:30|652.6|652.2|653.4|653|653.4|653.1|652.6|652.2|6169
1636016680000|2021-11-04 09:04:40|653.5|653.1|654.2|653.9|654.4|654|653.5|653.1|40957
1636016690000|2021-11-04 09:04:50|654.3|654.1|654.8|654.3|654.8|654.4|654.3|654.1|100
1636016700000|2021-11-04 09:05:00|654.4|654.4|654.9|654.5|655|654.6|654.4|654.3|17022
1636016710000|2021-11-04 09:05:10|654.8|654.6|655|654.6|655|654.6|654.8|654.5|5831
1636016720000|2021-11-04 09:05:20|654.5|654.4|655|654.6|655|654.6|654.5|654.4|9987
1636016730000|2021-11-04 09:05:30|654.9||654.9||655||654.9||218
1636016750000|2021-11-04 09:05:50|654.8|654.7|655|654.6|655|654.8|654.7|654.6|14172
1636016760000|2021-11-04 09:06:00|655.1|654.7|655.3|655|655.3|655.2|655.1|654.6|36534
1636016770000|2021-11-04 09:06:10|655.2|655.1|655|654.7|655.3|655.1|654.9|654.7|4649
1636016780000|2021-11-04 09:06:20|654.9|654.8|655|654.7|655|654.8|654.8|654.7|16465
1636016790000|2021-11-04 09:06:30|654.9|654.6|654.3|653.9|654.9|654.7|653.7|653.6|21428
1636016800000|2021-11-04 09:06:40|654.4|653.7|654.4|654.1|654.4|654.1|654.3|653.7|2000
1636016810000|2021-11-04 09:06:50|654.3||654.5||654.5||654.3||200
1636016820000|2021-11-04 09:07:00|654.6|654.2|654.5|654.3|654.7|654.3|654.3|653.9|860
1636016830000|2021-11-04 09:07:10|654.4|654.2|653.6|653.3|654.4|654.2|653.4|653|9059
1636016840000|2021-11-04 09:07:20|653.8|653.4|653.7|653.6|653.9|653.6|653.7|653.4|1470
1636016850000|2021-11-04 09:07:30|653.8|653.7|654.2|653.7|654.4|653.9|653.8|653.7|1604
1636016860000|2021-11-04 09:07:40|654.1|654|654.2|653.8|654.3|654|654|653.7|5160
1636016870000|2021-11-04 09:07:50|653.5|653.4|653.6|653|654.2|653.7|653.1|652.9|30624
1636016880000|2021-11-04 09:08:00|653.7|653.1|654.2|653.7|654.3|653.8|653.3|653|18071
1636016890000|2021-11-04 09:08:10|654.3|653.6|653.3|652.7|654.3|653.6|653.3|652.7|4488
1636016900000|2021-11-04 09:08:20|653.2|652.8|653.3|653|653.6|653|653.2|652.7|2700
1636016910000|2021-11-04 09:08:30|653.2|652.9|652.3|652.2|653.2|652.9|652.3|652|8355
1636016920000|2021-11-04 09:08:40|652.4|652|652.6|652.3|652.8|652.3|652.1|652|6200
1636016930000|2021-11-04 09:08:50|652.7|652.4|654.1|653.7|654.1|653.7|652.7|652.4|22892
1636016940000|2021-11-04 09:09:00|654|653.8|653.9|653.4|654|653.8|653.8|653.4|4507
1636016950000|2021-11-04 09:09:10|654|653.5|653.8|653.3|654|653.8|653.3|652.8|38344
1636016960000|2021-11-04 09:09:20|653.7|653.2|653.7|653.3|653.7|653.3|653.4|653.2|6759
1636016970000|2021-11-04 09:09:30|653.6|653.2|653.7|653.3|654|653.4|653.5|653.2|3000
1636016980000|2021-11-04 09:09:40|||||||||100
1636016990000|2021-11-04 09:09:50|653.6|652.9|653.9|653.4|654|653.5|653.3|652.9|13270
1636017000000|2021-11-04 09:10:00|654|653.5|653.7|653.5|654|653.7|653.7|653.4|5040
1636017010000|2021-11-04 09:10:10|653.6|653.3|653.3|652.9|653.7|653.5|653|652.7|17000
1636017020000|2021-11-04 09:10:20|653.4|653|653.5|653|653.5|653|653.3|652.9|200
1636017030000|2021-11-04 09:10:30|653.6|653.1|654.6|654.3|654.9|654.4|653.5|653.1|21746
1636017040000|2021-11-04 09:10:40|654.7|654.4|654.8|654.4|654.9|654.6|654.6|654.1|3441
1636017050000|2021-11-04 09:10:50|654.9|654.5|654.3|654|654.9|654.6|654.3|654|2643
1636017060000|2021-11-04 09:11:00|654.2|653.9|654.9|654.6|654.9|654.6|653.9|653.5|29178
1636017070000|2021-11-04 09:11:10|655|654.8|655.6|655.2|655.8|655.4|655|654.8|17034
1636017080000|2021-11-04 09:11:20|655.7|655.3|655.7|655.4|655.8|655.4|655.4|655.2|8745
1636017090000|2021-11-04 09:11:30|655.8|655.3|655.4|655.1|655.8|655.3|655.3|655|3632
1636017100000|2021-11-04 09:11:40|655.3|655.2|655.4|654.9|655.4|655.2|655.2|654.7|5623
1636017110000|2021-11-04 09:11:50|654|653.9|655.3|654.9|655.4|655|654|653.9|66728
1636017120000|2021-11-04 09:12:00|655.4|655|655.8|655.6|655.8|655.6|655.4|655|11454
1636017130000|2021-11-04 09:12:10|655.9|655.7|656.3|655.9|656.4|656.2|655.9|655.7|13575
1636017140000|2021-11-04 09:12:20|656.4|656|656.1|655.7|656.4|656.1|655.6|655.1|9585
1636017150000|2021-11-04 09:12:30|656.2|655.8|656.2|655.8|656.3|655.9|656.2|655.8|2732
1636017160000|2021-11-04 09:12:40|656.3|655.9|656.6|656.3|656.9|656.3|656.3|655.9|7454
1636017170000|2021-11-04 09:12:50|656.7|656.4|656.7|656.4|657|656.6|656.5|656.3|7686
1636017180000|2021-11-04 09:13:00|656.6||656.6||656.6||656.6||2800
1636017190000|2021-11-04 09:13:10|656.8|656.5|657.3|656.9|657.3|656.9|656.8|656.5|7699
1636017200000|2021-11-04 09:13:20|657.4|657|657.5|657.1|657.5|657.1|657.1|656.9|2594
1636017220000|2021-11-04 09:13:40|657.4|656.9|656.7|656.4|657.4|656.9|656.4|655.9|9399
1636017230000|2021-11-04 09:13:50|656.8|656.5|656.1|655.7|656.9|656.5|656|655.6|3667
1636017240000|2021-11-04 09:14:00||655.6||655.7||655.7||655.6|110
1636017250000|2021-11-04 09:14:10|656.2|655.8|656.3|656|656.3|656|656.2|655.8|0
1636017260000|2021-11-04 09:14:20|656.2|655.9|654.9|654.5|656.2|655.9|654.7|654.5|15880
1636017270000|2021-11-04 09:14:30|655|654.6|655.7|655.3|655.8|655.4|655|654.6|4263
1636017280000|2021-11-04 09:14:40|655.6|655.4|655.8|655.4|655.9|655.4|655.6|655.4|400
1636017290000|2021-11-04 09:14:50|655.9|655.5|655.9|655.6|655.9|655.6|655.8|655.5|1400
1636017300000|2021-11-04 09:15:00|655.8|655.5|655.4|655|655.9|655.5|655.4|655|5226
1636017310000|2021-11-04 09:15:10|655.5|655.1|655.5|655.1|655.6|655.1|655.4|655|0
1636017320000|2021-11-04 09:15:20|655.6|655.2|656.7|656.3|656.8|656.3|655.6|655.2|13200
1636017330000|2021-11-04 09:15:30|656.8|656.1|656|655.6|656.8|656.2|655.9|655.5|4563
1636017340000|2021-11-04 09:15:40|656.1|655.7|655.9|655.6|656.3|655.9|655.9|655.6|5140
1636017350000|2021-11-04 09:15:50|655.8|655.4|655.3|654.8|656|655.6|655.3|654.8|3040
1636017360000|2021-11-04 09:16:00||654.9||654.8||654.9||654.8|400
1636017370000|2021-11-04 09:16:10|655.2|655|655.4|655.1|655.4|655.2|655.2|655|2654
1636017380000|2021-11-04 09:16:20|655.5|655.4|655.7|655.3|655.8|655.4|655.5|655.1|6556
1636017390000|2021-11-04 09:16:30|655.8|655.4|655.5|655.3|656.1|655.6|655.5|655.2|1370
1636017400000|2021-11-04 09:16:40|655.4|655.2|655.3|655|655.5|655.2|655.1|655|5035
1636017410000|2021-11-04 09:16:50|655.4|655.1|655.5|655.2|655.5|655.2|655.3|655.1|1930
1636017420000|2021-11-04 09:17:00|655.3||655.3||655.3||655.3||0
1636017430000|2021-11-04 09:17:10|655.4|655.3|655.3|655|655.5|655.3|655.1|655|11398
1636017440000|2021-11-04 09:17:20|655.2|654.9|654.6|654.1|655.2|654.9|654.6|654.1|6364
1636017450000|2021-11-04 09:17:30|654.5|654|654.9|654.5|654.9|654.5|654|653.7|11618
1636017460000|2021-11-04 09:17:40|655|654.6|654.8|654.5|655.6|654.9|654.8|654.5|2906
1636017470000|2021-11-04 09:17:50|654.9|654.6|655.8|655.5|655.9|655.5|654.8|654.5|9423
1636017480000|2021-11-04 09:18:00|655.9|655.6|655.9|655.6|656|655.6|655.9|655.6|0
1636017490000|2021-11-04 09:18:10|655.8|655.3|655.7|655.1|655.8|655.3|655.7|655.1|3067
1636017500000|2021-11-04 09:18:20|655.6|655|655.4|655|655.6|655|655|654.7|10681
1636017510000|2021-11-04 09:18:30|655.5|655.1|655.8|655.4|656|655.6|655.5|655|11466
1636017520000|2021-11-04 09:18:40|656|655.5|656.6|656|656.6|656.3|655.7|655.4|20974
1636017530000|2021-11-04 09:18:50|656.5|656.1|656.3|655.8|656.7|656.3|656.2|655.7|8821
1636017540000|2021-11-04 09:19:00|656|655.7|656.4|655.7|656.5|656.1|655.7|655.4|10162
1636017550000|2021-11-04 09:19:10|656.3|655.6|656.2|655.7|656.3|655.9|655.8|655.4|16765
1636017560000|2021-11-04 09:19:20|656.4|655.6|656.2|655.8|656.4|656.3|655.9|655.6|5588
1636017570000|2021-11-04 09:19:30|656.4|656|656.2|655.7|656.4|656|656|655.6|2322
1636017580000|2021-11-04 09:19:40|656.1|655.6|656.1|655.7|656.2|655.7|656|655.6|2075
1636017590000|2021-11-04 09:19:50|656|655.6|655|654.6|656|655.7|655|654.6|2532
1636017600000|2021-11-04 09:20:00|654.9|654.5|655|654.8|655|654.8|654.9|654.5|3289
1636017620000|2021-11-04 09:20:20|655.2|654.9|655|654.7|655.5|655.3|654.9|654.7|36822
1636017630000|2021-11-04 09:20:30|654.9|654.6|654.9|654.5|655|654.7|654.7|654.5|3869
1636017640000|2021-11-04 09:20:40|654.8|654.3|653.7|653.4|654.8|654.3|653.7|653.4|10282
1636017650000|2021-11-04 09:20:50|653.6|653.3|653.8|653.3|653.8|653.3|653.5|653|924
1636017660000|2021-11-04 09:21:00|653.6|653.2|653.1|652.6|653.6|653.2|653.1|652.5|2735
1636017670000|2021-11-04 09:21:10|653.3|652.7|653.4|653.1|653.5|653.3|653.3|652.7|6675
1636017680000|2021-11-04 09:21:20|653.3|653|653|652.5|653.3|653|652.4|652.1|15490
1636017690000|2021-11-04 09:21:30|653.1|653|652.9|652.6|653.2|653|652.7|652.3|10087
1636017700000|2021-11-04 09:21:40|653.2|652.7|652.9|652.5|653.2|652.8|652.8|652.3|4547
1636017710000|2021-11-04 09:21:50|652.8|652.3|652.3|652|652.8|652.5|652.3|652|1703
1636017720000|2021-11-04 09:22:00|652.2|651.9|652.4|652.1|652.8|652.1|651.9|651.4|10644
1636017730000|2021-11-04 09:22:10|652.6|652.2|653.8|653.3|653.8|653.3|652.6|652.2|12675
1636017740000|2021-11-04 09:22:20|654.2|653.4|654.6|654.2|654.8|654.5|653.7|653.4|27585
1636017750000|2021-11-04 09:22:30|654.5|654.3|654.2|653.9|654.7|654.3|654.2|653.7|9208
1636017760000|2021-11-04 09:22:40|654.1|653.7|654.1|653.6|654.2|653.8|653.9|653.4|1030
1636017770000|2021-11-04 09:22:50|654|653.5|654.5|654|654.5|654|653.9|653.5|2855
1636017780000|2021-11-04 09:23:00|654.6|654.1|654.2|653.8|654.8|654.4|654.2|653.8|4971
1636017790000|2021-11-04 09:23:10|654.1|653.6|653.5|653.2|654.1|653.6|653.5|653|5749
1636017800000|2021-11-04 09:23:20|653.4|652.6|653.2|652.8|653.5|653|652.9|652.5|11373
1636017810000|2021-11-04 09:23:30|653.3|652.9|653.9|653.4|654.1|653.6|653.3|652.9|12874
1636017820000|2021-11-04 09:23:40|653.6|653.3|653.5|652.8|653.6|653.3|653.3|652.8|1195
1636017830000|2021-11-04 09:23:50|653.4|652.9|653.5|653.1|653.5|653.2|653.1|652.9|10763
1636017840000|2021-11-04 09:24:00|653.4|653.2|653|652.7|653.5|653.2|653|652.5|6815
1636017850000|2021-11-04 09:24:10|652.8|652.6|653.1|652.6|653.2|652.9|652.8|652.4|20105
1636017860000|2021-11-04 09:24:20|653.2|652.7|654.3|653.9|654.8|654.3|653.2|652.7|22579
1636017870000|2021-11-04 09:24:30|654.2|653.8|653.8|653.4|654.2|653.8|653.8|653.4|2834
1636017880000|2021-11-04 09:24:40|653.9|653.5|654.3|654|654.3|654|653.6|653.2|4136
1636017890000|2021-11-04 09:24:50|654.4|653.8|654.8|654.2|655|654.7|654.1|653.7|22703
1636017900000|2021-11-04 09:25:00|655.1|654.3|654.6|654.1|655.3|655|654.5|654.1|18207
1636017910000|2021-11-04 09:25:10|654.5|654|654.7|654.2|654.8|654.2|654.5|654|3355
1636017920000|2021-11-04 09:25:20|654.8||654.8||654.8||654.8||0
1636017930000|2021-11-04 09:25:30|655|654.4|654.7|654.4|655.1|654.7|654.7|654.4|2953
1636017940000|2021-11-04 09:25:40|654.6|654.3|654|653.6|654.6|654.3|654|653.6|6288
1636017950000|2021-11-04 09:25:50|653.9|653.5|654|653.5|654|653.5|653.8|653.4|4325
1636017960000|2021-11-04 09:26:00|654.2|653.6|654.6|654.1|655.1|654.6|654.2|653.6|13475
1636017970000|2021-11-04 09:26:10|654.7|654.2|654.9|654.4|655.5|655.1|654.6|654.2|14679
1636017980000|2021-11-04 09:26:20|654.8|654.2|654.3|653.8|654.8|654.4|654.2|653.8|8275
1636017990000|2021-11-04 09:26:30|654.4|654|654.3|653.8|654.4|654|654.3|653.8|300
1636018000000|2021-11-04 09:26:40|654.4|654.3|654.3|654|654.4|654.3|654.2|653.8|2263
1636018010000|2021-11-04 09:26:50|654.4|654.1|654.6|654|655|654.5|654.4|654|5641
1636018020000|2021-11-04 09:27:00|654.3|653.9|654|653.6|654.3|653.9|654|653.6|2620
1636018030000|2021-11-04 09:27:10|654.2|653.5|653.5|653.2|654.2|653.7|653.5|653.2|5728
1636018040000|2021-11-04 09:27:20|653.9|653.3|653.8|653.5|654.1|653.5|653.8|653.3|6100
1636018050000|2021-11-04 09:27:30|653.7|653.4|652.8|652.4|653.7|653.4|652.7|652.3|5410
1636018060000|2021-11-04 09:27:40|652.7|652.3|652.8|652.4|653.1|652.7|652.7|652.3|2509
1636018070000|2021-11-04 09:27:50|652.7|652.3|653.1|652.6|653.1|652.6|652.6|652.2|2910
1636018080000|2021-11-04 09:28:00|653|652.7|652.7|652.4|653.6|652.9|652.7|652.4|14643
1636018090000|2021-11-04 09:28:10|652.8|652.5|652.9|652.4|653.3|652.7|652.8|652.4|2172
1636018100000|2021-11-04 09:28:20|653.1|652.5|653.6|653|653.6|653.2|653.1|652.5|6132
1636018110000|2021-11-04 09:28:30|653.5|652.9|652.7|652.2|653.5|652.9|652.6|652.2|7192
1636018120000|2021-11-04 09:28:40|652.6|652.3|652.7|652.3|652.8|652.3|652.6|652|925
1636018130000|2021-11-04 09:28:50|652.6|652.2|652.9|652.6|652.9|652.7|652.6|652.2|16571
1636018140000|2021-11-04 09:29:00|652.8|652.5|652.8|652.3|652.8|652.5|652.6|652.3|3439
1636018150000|2021-11-04 09:29:10|652.9|652.4|652.8|652.5|652.9|652.5|652.8|652.4|500
1636018160000|2021-11-04 09:29:20|653|652.6|652.9|652.5|653|652.8|652.6|652.5|7196
1636018170000|2021-11-04 09:29:30|653|652.6|653.6|653.3|653.6|653.3|652.9|652.5|6263
1636018180000|2021-11-04 09:29:40|653.5|653|653.1|652.5|653.6|653|653.1|652.5|8032
1636018190000|2021-11-04 09:29:50|653|652.6|652.7|652.3|653|652.6|652.7|652.2|5000
1636018200000|2021-11-04 09:30:00|652.6|652.1|652.6|652.2|652.7|652.3|652.4|652|2666
1636018210000|2021-11-04 09:30:10|652.8|652.3|653.6|653.1|653.7|653.1|652.8|652.3|19657
1636018220000|2021-11-04 09:30:20|653.5|652.6|653.5|653.1|653.7|653.6|653|652.5|39488
1636018230000|2021-11-04 09:30:30|653.6|653.2|654.2|653.7|654.3|653.7|653.5|653.1|2196
1636018240000|2021-11-04 09:30:40|654.3|653.8|654.4|654|654.5|654.1|654.2|653.8|2472
1636018250000|2021-11-04 09:30:50|654.5|654.1|654.4|654|654.5|654.2|654.4|654|210
1636018260000|2021-11-04 09:31:00|654.5|654.1|654.6|654.2|654.7|654.5|654.5|654.1|4249
1636018270000|2021-11-04 09:31:10|654.5|654|654.3|654|654.5|654.2|654.3|654|8972
1636018280000|2021-11-04 09:31:20|654.2|653.9|654.2|653.8|654.2|653.9|654.2|653.8|4809
1636018290000|2021-11-04 09:31:30|654.1|653.7|653.6|653|654.1|653.7|653.6|653|1044
1636018300000|2021-11-04 09:31:40|653.5|652.8|653.2|652.9|653.5|653|653|652.5|3242
1636018310000|2021-11-04 09:31:50|653.1|653|653.6|653.2|653.7|653.4|653.1|653|1785
1636018320000|2021-11-04 09:32:00|653.5|653.1|653.2|653|653.5|653.1|653.1|653|19299
1636018330000|2021-11-04 09:32:10|653.3|653.1|653.7|653.1|654|653.3|653.3|653|9011
1636018340000|2021-11-04 09:32:20|653.6|652.9|652.9|652.5|653.6|653|652.9|652.5|6733
1636018350000|2021-11-04 09:32:30|652.8|652.4|652.8|652.4|652.8|652.4|652.8|652.3|816
1636018360000|2021-11-04 09:32:40|652.9|652.5|653.3|652.8|653.5|653|652.9|652.5|4210
1636018370000|2021-11-04 09:32:50||652.9||653||653||652.9|0
1636018380000|2021-11-04 09:33:00|653.2|652.9|653.2|652.9|653.2|653|653|652.6|2038
1636018390000|2021-11-04 09:33:10|653.4|652.8|654|653.6|654.3|654|653.4|652.8|2871
1636018400000|2021-11-04 09:33:20|654.1|653.5|654.1|653.7|654.1|653.7|654.1|653.5|0
1636018410000|2021-11-04 09:33:30|654.2|653.8|654.2|653.9|654.3|653.9|654.2|653.8|1000
1636018420000|2021-11-04 09:33:40|654.3|654|654|653.5|654.3|654|653.6|653.4|10921
1636018430000|2021-11-04 09:33:50|654.1|653.6|654.1|653.5|654.3|653.7|654.1|653.5|972
1636018440000|2021-11-04 09:34:00|654|653.4|653.6|653.3|654|653.4|653.5|653.2|2000
1636018450000|2021-11-04 09:34:10|653.7|653.4|653.7|653.3|653.7|653.5|653.7|653.3|0
1636018460000|2021-11-04 09:34:20|653.9|653.4|653.8|653.4|654.2|653.7|653.8|653.4|2237
1636018470000|2021-11-04 09:34:30|653.9|653.5|653.8|653.5|653.9|653.5|653.8|653.4|0
1636018480000|2021-11-04 09:34:40|653.7|653.3|654|653.5|654|653.5|653.7|653.3|1944
1636018490000|2021-11-04 09:34:50|653.9||653.9||653.9||653.9||1000
1636018500000|2021-11-04 09:35:00|654|653.6|653.8|653.5|654|653.6|653.8|653.5|2016
1636018510000|2021-11-04 09:35:10|653.9|653.6|653.1|652.8|653.9|653.6|653.1|652.6|3208
1636018520000|2021-11-04 09:35:20|653.2|652.9|653.2|652.8|653.3|653|653.1|652.7|1079
1636018530000|2021-11-04 09:35:30|653.7|652.9|653.4|653|653.7|653.3|653.4|652.9|19904
1636018540000|2021-11-04 09:35:40|653.3|652.9|652.9|652.6|653.3|652.9|652.8|652.4|2613
1636018550000|2021-11-04 09:35:50|653|652.7|653|652.6|653|652.8|652.6|652.4|13692
1636018560000|2021-11-04 09:36:00|652.9|652.5|653|652.7|653|652.7|652.9|652.5|684
1636018570000|2021-11-04 09:36:10|653.2|652.6|653.6|653.3|653.6|653.3|653.2|652.6|3602
1636018580000|2021-11-04 09:36:20|653.8|653.4|653.9|653.4|654|653.6|653.5|653.3|2741
1636018590000|2021-11-04 09:36:30|653.8|653.3|653.6|653.3|653.8|653.3|653.4|653|6227
1636018600000|2021-11-04 09:36:40|653.7|653.4|652.9|652.5|653.7|653.6|652.9|652.5|9064
1636018610000|2021-11-04 09:36:50|652.8|652.4|652.8|652.3|652.8|652.4|652.8|652.3|0
1636018620000|2021-11-04 09:37:00|652.7|652.4|652.6|652.2|652.7|652.4|652.3|652|7599
1636018630000|2021-11-04 09:37:10|652.7|652.3|652.7|652.3|652.7|652.3|652.7|652.3|661
1636018640000|2021-11-04 09:37:20|652.6|652.2|652.6|652.2|652.6|652.2|652.6|652.2|0
1636018650000|2021-11-04 09:37:30|652.5|652.3|652.8|652.4|652.9|652.5|652.5|652.2|6235
1636018660000|2021-11-04 09:37:40|653|652.5|652.9|652.5|653|652.7|652.8|652.5|1629
1636018670000|2021-11-04 09:37:50|652.8|652.6|652.7|652.4|652.8|652.6|652.6|652.3|3278
1636018690000|2021-11-04 09:38:10|652.8|652.5|652.5|652.1|652.8|652.5|652.5|652.1|5032
1636018700000|2021-11-04 09:38:20|652.6|652.2|652.5|652.3|652.6|652.3|652.5|652.2|900
1636018710000|2021-11-04 09:38:30|652.4|652.2|652.5|652.2|652.5|652.2|652.4|652.1|2219
1636018720000|2021-11-04 09:38:40|652.4|652.1|652.8|652.5|652.8|652.6|652.4|652.1|4179
1636018730000|2021-11-04 09:38:50|652.9|652.6|653.9|653.6|653.9|653.6|652.9|652.6|19852
1636018740000|2021-11-04 09:39:00|653.8|653.5|653.3|652.9|654|653.8|653.2|652.8|14656
1636018750000|2021-11-04 09:39:10|653.4|653|653.6|653.3|653.9|653.6|653.3|653|5687
1636018760000|2021-11-04 09:39:20|653.5|653.1|653.3|652.9|653.5|653.1|653.3|652.9|506
1636018770000|2021-11-04 09:39:30|653.2|653|653.1|652.9|653.2|653|653|652.6|5440
1636018780000|2021-11-04 09:39:40|653|652.8|652.8|652.5|653.1|652.8|652.8|652.5|2357
1636018790000|2021-11-04 09:39:50|652.9|652.6|652.5|652.1|652.9|652.6|652.5|652.1|2150
1636018800000|2021-11-04 09:40:00|652.3|652|651.8|651.4|652.3|652|651.8|651.4|7200
1636018810000|2021-11-04 09:40:10|651.9|651.5|652.8|652.5|652.8|652.5|651.9|651.5|3304
1636018820000|2021-11-04 09:40:20|652.7|652.4|653|652.7|653.1|652.7|652.7|652.3|1982
1636018830000|2021-11-04 09:40:30|653.1|652.8|653.4|653|653.9|653.4|653.1|652.8|6700
1636018840000|2021-11-04 09:40:40|653.5|653.1|654|653.5|654|653.6|653.4|653.1|22349
1636018850000|2021-11-04 09:40:50|654.1|653.7|654.2|654|654.2|654|654.1|653.7|29466
1636018860000|2021-11-04 09:41:00|654.1|653.9|654|653.3|654.1|653.9|653.8|653.3|2498
1636018870000|2021-11-04 09:41:10|653.9|653.4|653.5|653.1|653.9|653.5|653.5|653.1|7217
1636018880000|2021-11-04 09:41:20|653.4|653.2|653|652.7|653.4|653.2|653|652.7|3094
1636018890000|2021-11-04 09:41:30|652.9|652.5|653.2|652.9|653.5|653.2|652.6|652.2|18361
1636018900000|2021-11-04 09:41:40|653.1|652.7|653|652.7|653.1|653|653|652.7|8276
1636018910000|2021-11-04 09:41:50|652.9|652.8|653.3|652.8|653.3|652.8|652.8|652.5|3524
1636018920000|2021-11-04 09:42:00|653.2|652.7|653.3|652.9|653.3|652.9|652.8|652.4|3290
1636018930000|2021-11-04 09:42:10|653.4|653|653.3|652.9|653.9|653.4|653.3|652.9|5018
1636018940000|2021-11-04 09:42:20|653.2|652.8|652.7|652.3|653.2|652.8|652.7|652.3|3724
1636018950000|2021-11-04 09:42:30|652.6|652.2|652.6|652.2|652.7|652.3|652.2|651.9|3728
1636018960000|2021-11-04 09:42:40|652.7|652.1|652.7|652.3|652.7|652.3|652.4|652|2070
1636018970000|2021-11-04 09:42:50|652.6|652.2|652.4|652.2|652.7|652.3|652.4|652.2|1000
1636018980000|2021-11-04 09:43:00|652.6|652.3|652.6|652.2|652.7|652.3|652.6|652.2|650
1636018990000|2021-11-04 09:43:10|652.7|652.3|652.3|652.1|653.2|652.6|652.3|652|14790
1636019000000|2021-11-04 09:43:20||652||652.1||652.1||651.9|149
1636019010000|2021-11-04 09:43:30|652.5|652.2|652.8|652.4|652.8|652.5|652.2|652.1|12581
1636019020000|2021-11-04 09:43:40|652.9|652.5|653|652.6|653|652.6|652.7|652.4|800
1636019030000|2021-11-04 09:43:50|652.9|652.5|651.7|651.5|652.9|652.5|651.7|651.5|14317
1636019040000|2021-11-04 09:44:00|651.9|651.6|652.8|652.3|652.8|652.3|651.9|651.6|2013
1636019050000|2021-11-04 09:44:10|652.9|652.4|652.8|652.5|652.9|652.6|652.8|652.4|2809
1636019060000|2021-11-04 09:44:20|653.3|653.2|653.1|652.6|653.3|653.2|653|652.5|17100
1636019080000|2021-11-04 09:44:40|653|652.5|653.7|652.9|653.7|652.9|652.7|652.3|2338
1636019090000|2021-11-04 09:44:50|653.8|653|653.5|653.1|653.8|653.5|653.5|653|3612
1636019100000|2021-11-04 09:45:00|653.4|653.2|653.4|652.9|653.4|653.2|653.2|652.8|1802
1636019110000|2021-11-04 09:45:10|653.6|653|654|653.5|654|653.5|653.6|653|4488
1636019120000|2021-11-04 09:45:20|653.9|653.4|653.6|653.1|653.9|653.4|653.3|653|5413
1636019130000|2021-11-04 09:45:30|653.5|653|653.4|653|653.5|653.1|653.3|653|3892
1636019140000|2021-11-04 09:45:40|653.5|653.1|653.5|653.1|653.7|653.1|653.5|653.1|46
1636019150000|2021-11-04 09:45:50|653.7|653.2|653.7|653.5|653.7|653.5|653.6|653.2|1003
1636019160000|2021-11-04 09:46:00|653.9|653.6|653.7|653.2|653.9|653.6|653.4|652.9|12196
1636019170000|2021-11-04 09:46:10|653.6|653.1|653.6|653.1|653.6|653.1|653.6|653.1|0
1636019180000|2021-11-04 09:46:20|653.7|653.2|653.9|653.4|653.9|653.6|653.6|653.1|7251
1636019190000|2021-11-04 09:46:30|654|653.5|654.2|653.9|654.2|654|654|653.5|10077
1636019200000|2021-11-04 09:46:40|654.3|653.8|654.2|653.8|654.3|653.8|654.2|653.8|0
1636019210000|2021-11-04 09:46:50|654.3||654.3||654.3||654.3||0
1636019220000|2021-11-04 09:47:00|654.5|653.9|654.3|653.9|654.5|654.2|654.2|653.8|9292
1636019230000|2021-11-04 09:47:10|654.4|654|654.2|653.9|654.4|654|654.1|653.9|1890
1636019240000|2021-11-04 09:47:20|654.3|654|654|653.8|654.3|654|654|653.8|602
1636019250000|2021-11-04 09:47:30|654.1|653.9|654.5|654.1|654.5|654.1|654.1|653.8|2237
1636019260000|2021-11-04 09:47:40|654.4|654.3|654.5|654.1|654.5|654.3|654.4|654.1|6871
1636019270000|2021-11-04 09:47:50|||||||||7835
1636019280000|2021-11-04 09:48:00|||||||||24
1636019300000|2021-11-04 09:48:20|654.6|654.2|655.2|655|655.5|655.1|654.6|654.2|87410
1636019310000|2021-11-04 09:48:30|655.4|655.1|655.5|655.1|655.5|655.1|655.4|655.1|168
1636019320000|2021-11-04 09:48:40|655.4|655|655.2|655|655.5|655.1|655.2|655|792
1636019330000|2021-11-04 09:48:50|655.1|654.9|654.4|654.1|655.2|655|654.3|654.1|13453
1636019340000|2021-11-04 09:49:00|654.3|653.9|653.9|653.5|654.3|653.9|653.8|653.4|1966
1636019350000|2021-11-04 09:49:10|654|653.6|654.1|653.5|654.2|653.7|654|653.5|3669
1636019360000|2021-11-04 09:49:20|654.2|653.6|654.2|653.9|654.2|653.9|654|653.6|3727
1636019370000|2021-11-04 09:49:30|654.1|653.8|653.9|653.6|654.1|653.8|653.9|653.6|0
1636019380000|2021-11-04 09:49:40|654|653.7|654.1|653.7|654.2|653.7|654|653.4|300
1636019390000|2021-11-04 09:49:50|654.2|653.8|653.8|653.5|654.2|654.1|653.8|653.3|5768
1636019400000|2021-11-04 09:50:00|654|653.6|654.1|653.7|654.1|653.8|654|653.6|1602
1636019410000|2021-11-04 09:50:10|654.3|653.8|654.2|653.7|654.4|653.8|654.2|653.7|1500
1636019420000|2021-11-04 09:50:20|654.1|653.6|653.5|653.1|654.1|653.7|653.5|653.1|3186
1636019430000|2021-11-04 09:50:30|653.9|653|654|653.6|654|653.6|653.8|653|22014
1636019440000|2021-11-04 09:50:40|654.2|653.8|654.1|653.7|654.2|654|654.1|653.6|934
1636019450000|2021-11-04 09:50:50|654||654.1||654.1||654||0
1636019460000|2021-11-04 09:51:00|654|653.6|654.1|653.6|654.2|653.6|653.8|653.4|1976
1636019470000|2021-11-04 09:51:10|654|653.5|654|653.6|654|653.7|654|653.5|3677
1636019480000|2021-11-04 09:51:20|654.1|653.7|654.2|653.8|654.2|653.8|654.1|653.7|0
1636019490000|2021-11-04 09:51:30|654.4|653.9|654.5|654.3|654.5|654.3|654.4|653.9|6249
1636019500000|2021-11-04 09:51:40|654.4|654.2|654.3|653.9|654.4|654.2|654.3|653.9|1950
1636019510000|2021-11-04 09:51:50|654.4|653.8|654.6|654.1|654.8|654.2|654.4|653.8|8600
1636019550000|2021-11-04 09:52:30|654.9|654.2|654.9|654.5|655|654.8|654.7|654.2|9244
1636019560000|2021-11-04 09:52:40|655|654.6|655|654.5|655|654.6|655|654.5|0
1636019580000|2021-11-04 09:53:00|655.1|654.6|655.3|654.9|655.3|655|655.1|654.6|104161
1636019590000|2021-11-04 09:53:10|655.2|655|655.3|654.9|655.5|655.1|655.1|654.7|7848
1636019600000|2021-11-04 09:53:20||655||654.9||655||654.9|2000
1636019610000|2021-11-04 09:53:30|655.5|655|655|654.6|655.5|655|655|654.6|5071
1636019620000|2021-11-04 09:53:40|655.3|654.7|655.1|654.7|655.3|654.8|655.1|654.7|8010
1636019630000|2021-11-04 09:53:50|655|654.5|654.8|654.3|655|654.5|654.8|654.3|2244
1636019640000|2021-11-04 09:54:00|654.7|654.4|654.6|654.2|654.7|654.4|654.6|654.1|5003
1636019650000|2021-11-04 09:54:10|654.7|654.3|654.2|654|654.8|654.4|654.1|653.9|4413
1636019660000|2021-11-04 09:54:20|654.1|653.9|654.1|653.6|654.2|653.9|653.9|653.5|3132
1636019670000|2021-11-04 09:54:30|654|653.7|654.2|653.8|654.6|654|654|653.7|24202
1636019680000|2021-11-04 09:54:40|654.1|653.9|655.2|654.7|655.2|655|654.1|653.9|4144
1636019690000|2021-11-04 09:54:50||654.8||654.9||654.9||654.8|736
1636019700000|2021-11-04 09:55:00|655.4|655|655.8|655.4|655.8|655.4|655.3|654.9|4466
1636019710000|2021-11-04 09:55:10||655.3||655.3||655.3||655.3|250
1636019720000|2021-11-04 09:55:20|655.6|655.2|655.6|655.4|655.6|655.4|655.6|655.2|2100
1636019730000|2021-11-04 09:55:30|655.8|655.5|656.5|656.3|656.6|656.3|655.8|655.5|112889
1636019740000|2021-11-04 09:55:40|656.4|656.1|656.4|656|656.5|656.1|656.3|655.8|1217
1636019750000|2021-11-04 09:55:50|656.5|656.1|656.6|656.2|656.7|656.4|656.5|656.1|1211
1636019760000|2021-11-04 09:56:00|656.5|656.1|656.2|655.7|656.5|656.1|656.2|655.6|3233
1636019770000|2021-11-04 09:56:10|656.1|655.8|655.5|655.2|656.1|655.8|655.5|655.2|3307
1636019780000|2021-11-04 09:56:20|655.4|655.1|655.3|654.7|655.5|655.2|655.2|654.7|3998
1636019790000|2021-11-04 09:56:30|655.2|654.5|654.7|654.2|655.2|654.5|654.7|654.2|5578
1636019800000|2021-11-04 09:56:40|654.6|654|654.2|654|654.6|654.2|654.2|654|5306
1636019810000|2021-11-04 09:56:50|654.5|654.1|654.5|654.1|654.7|654.3|654.5|654.1|7129
1636019820000|2021-11-04 09:57:00|654.4|654|653.9|653.5|654.4|654|653.9|653.4|3386
1636019830000|2021-11-04 09:57:10|653.8|653.6|654.5|654|654.5|654|653.8|653.6|1953
1636019840000|2021-11-04 09:57:20|654.4|654.1|654.5|654.2|654.5|654.3|654.4|654.1|1950
1636019850000|2021-11-04 09:57:30|654.7|654.3|654.7|654.4|654.7|654.5|654.7|654.3|635
1636019860000|2021-11-04 09:57:40|654.9|654.5|655|654.5|655|654.5|654.9|654.5|1207
1636019870000|2021-11-04 09:57:50|654.9|654.6|654.9|654.4|654.9|654.7|654.8|654.4|4909
1636019880000|2021-11-04 09:58:00|655|654.5|655|654.6|655|654.7|655|654.5|758
1636019890000|2021-11-04 09:58:10|654.9|654.5|654.8|654.4|654.9|654.5|654.6|654.4|3819
1636019900000|2021-11-04 09:58:20|654.7|654.5|654.8|654.4|654.9|654.5|654.7|654.4|700
1636019910000|2021-11-04 09:58:30|654.4|654.3|654|653.6|654.4|654.3|654|653.6|4606
1636019920000|2021-11-04 09:58:40|654.1|653.7|654.2|653.8|654.2|653.8|654.1|653.7|800
1636019930000|2021-11-04 09:58:50|654.1|653.7|654.1|653.7|654.1|653.7|654.1|653.7|0
1636019940000|2021-11-04 09:59:00|654.2|653.8|654.2|653.8|654.2|653.8|654.2|653.8|509
1636019950000|2021-11-04 09:59:10|654.3|653.9|654.9|654.4|654.9|654.4|654.3|653.9|11668
1636019960000|2021-11-04 09:59:20|654.8|654.3|654.7|654.4|654.8|654.5|654.3|654|6311
1636019970000|2021-11-04 09:59:30|654.8|654.5|655|654.7|655.1|654.8|654.8|654.5|1870
1636019980000|2021-11-04 09:59:40|654.9|654.8|655.2|654.8|655.2|654.9|654.9|654.7|2434
1636019990000|2021-11-04 09:59:50|655.1|654.7|655.2|654.8|655.2|654.8|654.8|654.4|2529
1636020000000|2021-11-04 10:00:00|655.1|654.7|655.3|654.8|655.4|654.9|655|654.6|5329
1636020010000|2021-11-04 10:00:10|655.1|654.7|654.9|654.5|655.1|654.7|654.9|654.5|2078
1636020020000|2021-11-04 10:00:20|655|654.6|655|654.6|655|654.6|655|654.6|0
1636020030000|2021-11-04 10:00:30|654.9|654.5|655|654.6|655.1|654.6|654.9|654.5|0
1636020040000|2021-11-04 10:00:40|655.1|654.7|655.5|655|655.7|655.2|655.1|654.7|8802
1636020050000|2021-11-04 10:00:50|655.4|654.9|655.4|654.9|655.4|654.9|655.4|654.9|0
1636020060000|2021-11-04 10:01:00|655.5|655|655.7|655.3|655.7|655.4|655.5|655|2110
1636020070000|2021-11-04 10:01:10|655.6|655.2|655.5|655.2|655.6|655.4|655.4|655.2|731
1636020080000|2021-11-04 10:01:20|655.4|655.1|655.6|655.1|655.6|655.1|655.2|655|4965
1636020090000|2021-11-04 10:01:30|655.4|655.2|655.6|655.1|655.7|655.2|655.4|655.1|1160
1636020100000|2021-11-04 10:01:40|655.7|655.2|655.7|655.3|655.7|655.3|655.7|655.2|664
1636020110000|2021-11-04 10:01:50|655.6|655.2|655.3|655|655.6|655.2|655.3|655|4093
1636020120000|2021-11-04 10:02:00||655.1||655||655.1||655|700
1636020130000|2021-11-04 10:02:10|655.2|655.1|655.1|654.8|655.2|655.1|655|654.8|5028
1636020140000|2021-11-04 10:02:20||654.9||654.9||654.9||654.9|0
1636020150000|2021-11-04 10:02:30|655.3|655|655.7|655.3|655.7|655.5|655.3|655|3291
1636020160000|2021-11-04 10:02:40|655.8|655.4|656.1|655.7|656.3|655.9|655.8|655.4|5778
1636020170000|2021-11-04 10:02:50|656|655.6|656|655.5|656.1|655.7|655.8|655.4|2694
1636020180000|2021-11-04 10:03:00|656.1|655.7|656.1|655.6|656.1|655.7|656|655.5|2705
1636020190000|2021-11-04 10:03:10|656.4|655.7|656.4|656|656.4|656|656.2|655.7|10708
1636020200000|2021-11-04 10:03:20|656.5|656.1|656.4|656.1|656.5|656.1|656.4|656.1|0
1636020210000|2021-11-04 10:03:30|656.5|656.2|656.3|655.9|656.6|656.2|656|655.7|8692
1636020220000|2021-11-04 10:03:40|656.4|656|656.6|656.2|656.6|656.2|656.4|656|1187
1636020230000|2021-11-04 10:03:50|656.7|656.3|656.7|656.3|656.7|656.4|656.5|656.1|3253
1636020240000|2021-11-04 10:04:00|656.6|656.2|656.5|656.1|656.6|656.2|656.5|656.1|1106
1636020250000|2021-11-04 10:04:10|656.7|656.2|656.6|656.2|656.7|656.2|656.6|656.2|2000
1636020260000|2021-11-04 10:04:20|656.5|656.1|656.5|656.1|656.5|656.1|656.5|656.1|50
1636020270000|2021-11-04 10:04:30|656.4|656.2|656.5|656.1|656.7|656.2|656.4|656|6242
1636020280000|2021-11-04 10:04:40|656.6|656.2|656.7|656.4|656.7|656.4|656.6|656.2|0
1636020290000|2021-11-04 10:04:50|656.8|656.5|657|656.7|657|656.8|656.8|656.5|2893
1636020300000|2021-11-04 10:05:00|657.2|656.8|657|656.7|657.3|657|656.9|656.6|50305
1636020310000|2021-11-04 10:05:10|656.9|656.8|657.2|656.8|657.4|656.9|656.9|656.7|9066
1636020330000|2021-11-04 10:05:30|657.3|656.9|657.3|656.9|657.3|657|657.2|656.8|323
1636020340000|2021-11-04 10:05:40|657.2|656.8|657.1|656.7|657.2|656.8|656.9|656.6|3804
1636020350000|2021-11-04 10:05:50|657.2|656.8|657.1|656.7|657.2|656.9|657|656.7|1400
1636020360000|2021-11-04 10:06:00|657.2|656.8|657.1|656.8|657.3|656.9|656.9|656.7|15707
1636020370000|2021-11-04 10:06:10|657.2|656.7|657.1|656.8|657.2|656.8|657.1|656.7|0
1636020380000|2021-11-04 10:06:20|657|656.7|657|656.7|657|657|657|656.7|55
1636020390000|2021-11-04 10:06:30|657.1|656.6|654.5|654.2|657.1|656.6|654.5|654.2|84925
1636020400000|2021-11-04 10:06:40|654.6|654.3|654.5|654.2|654.7|654.3|654.4|654.2|30
1636020410000|2021-11-04 10:06:50|654.4|654|654|653.6|654.4|654.2|654|653.6|2822
1636020420000|2021-11-04 10:07:00|654.1|653.7|654.1|653.7|654.2|654|654|653.7|2118
1636020430000|2021-11-04 10:07:10|654||654||654||654||12
1636020440000|2021-11-04 10:07:20|654.1|653.6|653.9|653.5|654.2|653.8|653.8|653.5|8855
1636020450000|2021-11-04 10:07:30|654|653.6|654|653.6|654|653.6|654|653.6|0
1636020460000|2021-11-04 10:07:40|||||||||1245
1636020470000|2021-11-04 10:07:50|653.9|653.7|654.1|653.6|654.2|654|653.9|653.6|2899
1636020480000|2021-11-04 10:08:00|654.2|653.7|654.6|654.2|654.7|654.5|654.2|653.7|5294
1636020490000|2021-11-04 10:08:10|654.7|654.3|655|654.7|655|654.7|654.7|654.3|2421
1636020500000|2021-11-04 10:08:20|654.7|654.6|655.3|654.9|655.3|654.9|654.7|654.6|12680
1636020510000|2021-11-04 10:08:30|655.4|655|655.5|655|655.5|655.2|655.2|654.9|4850
1636020520000|2021-11-04 10:08:40|655.6|655.2|655.7|655.2|655.9|655.4|655.6|655.2|1779
1636020530000|2021-11-04 10:08:50|655.8|655.3|655.9|655.3|655.9|655.3|655.6|655.2|1357
1636020540000|2021-11-04 10:09:00|655.8|655.4|655.7|655.1|655.8|655.4|655.3|655|5600
1636020550000|2021-11-04 10:09:10|655.8|655.2|655.9|655.5|655.9|655.5|655.7|655.2|3226
1636020570000|2021-11-04 10:09:30|656|655.6|656|655.5|656|655.7|655.9|655.5|1251
1636020580000|2021-11-04 10:09:40|655.9|655.4|655.8|655.5|655.9|655.5|655.5|655|3120
1636020600000|2021-11-04 10:10:00|655.9|655.6|655.4|655|655.9|655.6|655.4|655|1100
1636020610000|2021-11-04 10:10:10||655.1||655||655.1||655|75
1636020620000|2021-11-04 10:10:20|655.6|655.1|655.6|655.3|655.6|655.3|655.6|655.1|16
1636020630000|2021-11-04 10:10:30|655.7|655.4|656|655.5|656|655.6|655.7|655.4|2285
1636020640000|2021-11-04 10:10:40|655.9|655.4|655.4|655|655.9|655.4|655.4|655|2764
1636020650000|2021-11-04 10:10:50|655.3|655.1|655.5|655.1|655.5|655.2|655.3|655|506
1636020660000|2021-11-04 10:11:00|655.6|655.2|656.6|656|657.8|657.4|655.6|655.2|14874
1636020670000|2021-11-04 10:11:10|656.5|655.9|656.4|655.7|656.5|656|656.2|655.6|4066
1636020680000|2021-11-04 10:11:20|656.5|655.8|657.1|656.5|657.1|656.5|656.4|655.8|3055
1636020690000|2021-11-04 10:11:30|656.9|656.7|657.1|656.5|657.3|656.8|656.9|656.5|381
1636020700000|2021-11-04 10:11:40|657.2|656.7|657.1|656.5|657.2|656.7|657.1|656.5|1027
1636020710000|2021-11-04 10:11:50|657|656.3|656.9|656.4|657|656.4|656.3|655.9|6683
1636020720000|2021-11-04 10:12:00|657|656.5|657.2|656.8|658|657.4|657|656.5|10208
1636020730000|2021-11-04 10:12:10|657.3|656.9|658|657.5|658|657.6|657.3|656.9|3546
1636020740000|2021-11-04 10:12:20|658.2|657.6|658.7|658.1|659|658.6|657.8|657.6|95253
1636020750000|2021-11-04 10:12:30|658.6|658|658.4|658|658.6|658.1|658.3|657.5|2508
1636020760000|2021-11-04 10:12:40|658.5|658.1|657.9|657.4|658.5|658.1|657.9|657.4|12624
1636020770000|2021-11-04 10:12:50|657.8|657.3|658.7|658.2|658.7|658.2|657.8|657.3|6341
1636020780000|2021-11-04 10:13:00|658.9|658.3|658.4|657.8|658.9|658.5|658.3|657.8|2531
1636020790000|2021-11-04 10:13:10|658.5|657.9|658.8|658.3|659|658.5|658.5|657.9|6235
1636020800000|2021-11-04 10:13:20|658.9|658.4|659|658.5|659|658.5|658.9|658.4|1297
1636020810000|2021-11-04 10:13:30|658.9|658.4|658.8|658.3|658.9|658.5|658.7|658.2|4540
1636020820000|2021-11-04 10:13:40|658.7|658.1|658.4|657.9|658.8|658.4|658.2|657.8|18514
1636020830000|2021-11-04 10:13:50|658.5||658.5||658.5||658.5||0
1636020850000|2021-11-04 10:14:10|658.4|657.8|658|657.5|658.4|657.8|657.8|657.4|1932
1636020860000|2021-11-04 10:14:20|657.9|657.4|657.2|656.8|657.9|657.4|657.2|656.8|2914
1636020870000|2021-11-04 10:14:30||656.9||656.8||656.9||656.8|2440
1636020880000|2021-11-04 10:14:40|657.3|656.9|657.7|657.4|657.7|657.4|657.1|656.6|20987
1636020890000|2021-11-04 10:14:50|657.8|657.3|657.9|657.4|658|657.5|657.7|657.3|1936
1636020900000|2021-11-04 10:15:00|657.8|657.3|657.6|656.9|657.8|657.3|656.9|656.6|11676
1636020910000|2021-11-04 10:15:10|657.7|657|658.3|657.9|658.3|657.9|657.7|657|3340
1636020920000|2021-11-04 10:15:20|658.2|657.8|658.2|657.6|658.3|657.8|658|657.5|2587
1636020930000|2021-11-04 10:15:30|658.1|657.5|657.5|656.9|658.1|657.5|657.5|656.9|498
1636020940000|2021-11-04 10:15:40|657.4|656.8|656.5|656.1|657.4|656.8|656.5|656|3770
1636020950000|2021-11-04 10:15:50|656.6|656.2|658.9|658.3|659|658.6|656.6|656.2|15602
1636020960000|2021-11-04 10:16:00|659|658.4|658.8|658.3|659|658.6|658.7|658.1|12927
1636020970000|2021-11-04 10:16:10|658.7|658.4|659.2|658.7|659.5|658.8|658.6|658.3|17193
1636020980000|2021-11-04 10:16:20|659.1|658.6|659|658.4|659.1|658.6|658.6|658.1|8466
1636020990000|2021-11-04 10:16:30|658.9||659||659||658.9||450
1636021000000|2021-11-04 10:16:40|659.1|658.5|659.4|658.7|659.4|659.1|659|658.5|3413
1636021010000|2021-11-04 10:16:50|659.5|658.8|658.7|657.9|659.5|658.9|658.7|657.9|5462
1636021020000|2021-11-04 10:17:00|658.5|657.8|658.1|657.5|658.5|657.9|658.1|657.5|3132
1636021030000|2021-11-04 10:17:10|658.2|657.6|658.4|657.9|658.4|657.9|658.2|657.6|2882
1636021040000|2021-11-04 10:17:20|658.3|658|657.6|657|658.4|658|657.6|657|24286
1636021050000|2021-11-04 10:17:30|657.7|657.1|657.9|657.5|658|657.5|657.6|657.1|1761
1636021060000|2021-11-04 10:17:40|658|657.6|657.9|657.6|658|657.7|657.9|657.6|493
1636021070000|2021-11-04 10:17:50|658|657.7|658.4|657.8|658.6|658|658|657.7|16063
1636021080000|2021-11-04 10:18:00|658.5|657.9|658.2|657.7|658.6|658|658.2|657.7|1580
1636021090000|2021-11-04 10:18:10|657.5|657.4|657.8|657.4|658.1|657.7|657.5|657.4|18782
1636021100000|2021-11-04 10:18:20|657.7|657.5|657.8|657.4|657.8|657.5|657.7|657.4|1246
1636021110000|2021-11-04 10:18:30|657.4|657.3|658.6|657.9|658.6|657.9|657.4|657.2|3759
1636021120000|2021-11-04 10:18:40|658.7||658.7||658.7||658.7||0
1636021130000|2021-11-04 10:18:50|658.6||658.5||658.6||658.5||0
1636021140000|2021-11-04 10:19:00|658.6|657.8|658.3|657.7|658.6|657.9|658.1|657.7|5869
1636021150000|2021-11-04 10:19:10|658.4|657.8|658.6|658.1|658.6|658.1|658.4|657.8|1350
1636021160000|2021-11-04 10:19:20|658.1|658|658.5|658.1|658.6|658.1|658.1|658|5000
1636021170000|2021-11-04 10:19:30|658.6|658.2|658.7|658.4|658.7|658.5|658.6|658.2|1877
1636021180000|2021-11-04 10:19:40|658.8|658.5|659.5|658.8|659.5|658.8|658.8|658.5|1943
1636021190000|2021-11-04 10:19:50|||||||||784
1636021200000|2021-11-04 10:20:00|659.4|658.9|659.2|658.8|659.4|658.9|659.1|658.8|3120
1636021210000|2021-11-04 10:20:10|||||||||150
1636021220000|2021-11-04 10:20:20|659.1|658.7|658.6|658.1|659.1|658.7|658.6|658.1|1553
1636021230000|2021-11-04 10:20:30|658.5|658|658.4|657.9|658.8|658.3|658.3|657.7|10987
1636021240000|2021-11-04 10:20:40|658.3|657.8|658.2|657.7|658.3|657.8|657.9|657.3|3477
1636021250000|2021-11-04 10:20:50|658.3|657.8|658.7|658.2|658.8|658.5|658.3|657.8|12407
1636021260000|2021-11-04 10:21:00|658.5|658.1|658.5|658|658.7|658.2|658.5|658|2452
1636021270000|2021-11-04 10:21:10|658.4||658.3||658.4||658.3||0
1636021280000|2021-11-04 10:21:20|658.6|658.1|659.1|658.6|659.8|659.1|658.5|657.9|13993
1636021290000|2021-11-04 10:21:30|659.2|658.7|659|658.3|659.4|658.8|659|658.3|2136
1636021300000|2021-11-04 10:21:40|658.8|658.7|659.4|658.8|659.4|658.8|658.8|658.4|12884
1636021310000|2021-11-04 10:21:50|659.5|658.9|659.7|659.1|660|659.4|659.3|658.9|7256
1636021320000|2021-11-04 10:22:00|659|658.9|659.6|659.1|659.7|659.1|659|658.9|8773
1636021330000|2021-11-04 10:22:10|659.5|658.9|659.2|658.4|659.5|658.9|659.2|658.4|3654
1636021340000|2021-11-04 10:22:20|659.1|658.3|658|657.3|659.1|658.3|658|657.3|3326
1636021350000|2021-11-04 10:22:30|658.1|657.4|658|657.4|658.2|658.1|658|657.4|18839
1636021360000|2021-11-04 10:22:40||657.5||657.5||657.5||657.5|0
1636021380000|2021-11-04 10:23:00|658.2|657.6|657.8|657.4|658.2|657.9|657.8|657.4|2225
1636021390000|2021-11-04 10:23:10|657.9|657.5|658.4|657.8|658.4|657.8|657.9|657.5|2413
1636021410000|2021-11-04 10:23:30|658.3|657.9|658.2|657.9|658.5|658.2|658.2|657.9|3814
1636021420000|2021-11-04 10:23:40|658.5|658|658.2|657.8|658.5|658|657.9|657.5|4911
1636021430000|2021-11-04 10:23:50|658.1|657.7|658.9|658.4|658.9|658.4|658.1|657.7|3258
1636021440000|2021-11-04 10:24:00|659|658.6|659|658.6|659|658.6|659|658.6|0
1636021450000|2021-11-04 10:24:10|659.2|658.7|659.2|658.8|659.2|658.8|659.2|658.7|4500
1636021460000|2021-11-04 10:24:20|659.3|658.9|659.3|658.9|659.3|658.9|659.3|658.9|256
1636021470000|2021-11-04 10:24:30|659.2|658.8|658.6|658.2|659.2|659|658.6|658.1|16138
1636021480000|2021-11-04 10:24:40|658.5|658.1|658.5|658|658.5|658.1|658.5|658|200
1636021490000|2021-11-04 10:24:50|658.4|657.8|658.3|657.8|658.5|657.8|658|657.7|2709
1636021500000|2021-11-04 10:25:00|658.5|657.9|658.6|658.3|658.9|658.5|658.5|657.9|3350
1636021510000|2021-11-04 10:25:10|658.5|658.2|658.8|658.5|658.9|658.5|658.5|658|1479
1636021520000|2021-11-04 10:25:20|658.7|658.4|658.6|658.1|658.7|658.4|658.6|658.1|3939
1636021530000|2021-11-04 10:25:30|658.7|658.2|658.8|658.4|658.8|658.4|658.7|658.2|3000
1636021540000|2021-11-04 10:25:40|658.7|658.3|658.7|658.3|658.7|658.3|658.7|658.3|0
1636021550000|2021-11-04 10:25:50|658.9|658.8|659|658.7|659|658.8|658.7|658.3|10639
1636021560000|2021-11-04 10:26:00|658.9|658.8|659|658.7|659|658.8|658.9|658.7|1234
1636021570000|2021-11-04 10:26:10|658.9|658.5|657.8|657.3|658.9|658.5|657.7|657.2|24296
1636021580000|2021-11-04 10:26:20|657.7|657.2|657.9|657.4|657.9|657.4|657.3|656.9|2551
1636021590000|2021-11-04 10:26:30|657.8|657.3|657.6|657.2|657.8|657.4|657.6|657.2|380
1636021600000|2021-11-04 10:26:40|657.7|657.3|657.6|657.2|657.7|657.3|657.3|657.2|3255
1636021610000|2021-11-04 10:26:50||657.3||657.2||657.3||657.2|0
1636021620000|2021-11-04 10:27:00|657.8|657.3|658|657.8|658.5|657.9|657.8|657.3|4954
1636021630000|2021-11-04 10:27:10|658.2|657.9|658.2|657.7|658.3|657.9|657.9|657.5|6149
1636021640000|2021-11-04 10:27:20|658.3|657.9|658.4|658|658.4|658|658.3|657.9|75
1636021650000|2021-11-04 10:27:30|658.3|657.9|658.4|658|658.7|658.3|658.3|657.9|2579
1636021660000|2021-11-04 10:27:40|658.3|657.9|658.5|658|658.7|658.2|658.3|657.9|5276
1636021670000|2021-11-04 10:27:50|658.6|658.1|658.6|658.1|658.6|658.1|658.6|658.1|1500
1636021680000|2021-11-04 10:28:00|658.7|658.2|658.8|658.3|658.8|658.3|658.6|658.2|4414
1636021690000|2021-11-04 10:28:10|658.9|658.4|659.3|658.7|659.4|658.8|658.9|658.4|835
1636021700000|2021-11-04 10:28:20|659.2|658.5|658.8|658.3|659.2|658.5|658.8|658.3|3676
1636021710000|2021-11-04 10:28:30|658.9|658.1|659.3|658.7|659.4|658.8|658.4|658|31549
1636021720000|2021-11-04 10:28:40|659.4|658.8|659.1|658.5|659.6|659.1|659.1|658.5|5631
1636021740000|2021-11-04 10:29:00|659|658.6|659.1|658.8|659.1|659|659|658.5|2107
1636021750000|2021-11-04 10:29:10|659.3|658.9|659.4|658.9|659.4|659.1|659.3|658.9|1776
1636021760000|2021-11-04 10:29:20|659.3|659|659.8|659.4|659.9|659.4|659.3|659|4174
1636021770000|2021-11-04 10:29:30|659.6|659.2|659.8|659.3|659.8|659.3|659.6|659.2|944
1636021780000|2021-11-04 10:29:40|659.7|659.2|659.9|659.4|660|659.4|659.7|659.2|2100
1636021800000|2021-11-04 10:30:00|660|659.5|659.6|659.3|660|659.6|659.5|659.3|5912
1636021810000|2021-11-04 10:30:10|659.7|659.4|659.7|659.3|659.7|659.4|659.6|659.3|350
1636021820000|2021-11-04 10:30:20|659.6||659.7||659.7||659.6||0
1636021830000|2021-11-04 10:30:30|659.3|659.2|659.3|658.8|659.3|659.2|659.2|658.8|4990
1636021840000|2021-11-04 10:30:40|659.5|658.9|659.7|659.2|659.7|659.5|659.5|658.9|3557
1636021850000|2021-11-04 10:30:50|659.6|659|659.1|658.7|659.6|659|659.1|658.7|983
1636021860000|2021-11-04 10:31:00|659.2|658.8|659.3|658.9|659.3|658.9|659.1|658.7|4048
1636021870000|2021-11-04 10:31:10|659.2|658.8|659.6|659.1|659.6|659.1|658.8|658.3|6857
1636021880000|2021-11-04 10:31:20|659.7|659.2|660|659.5|660|659.5|659.7|659.2|5397
1636021890000|2021-11-04 10:31:30|659.9|659.6|659.9|659.5|660|659.6|659.7|659.2|11672
1636021900000|2021-11-04 10:31:40|660|659.3|659.9|659.3|660|659.3|659.9|659.3|1088
1636021910000|2021-11-04 10:31:50|660|659.4|660|659.5|660|659.6|660|659.4|7746
1636021920000|2021-11-04 10:32:00|659.9|659.6|660|659.6|660|659.6|659.9|659.6|300
1636021930000|2021-11-04 10:32:10|659.9|659.7|660|659.6|660|659.7|659.8|659.6|1885
1636021940000|2021-11-04 10:32:20||659.7||659.7||659.7||659.7|0
1636021950000|2021-11-04 10:32:30||659.8||659.7||659.8||659.7|24263
1636021960000|2021-11-04 10:32:40|||||||||80
1636021970000|2021-11-04 10:32:50|659.9||659.9||659.9||659.9||5014
1636021980000|2021-11-04 10:33:00||659.6||659.7||659.7||659.6|0
1636021990000|2021-11-04 10:33:10|659.8|659.6|659.8|659.5|659.9|659.6|659.7|659.5|6388
1636022000000|2021-11-04 10:33:20|659.9||659.8||659.9||659.8||0
1636022010000|2021-11-04 10:33:30|659.9||659.9||659.9||659.7||15200
1636022020000|2021-11-04 10:33:40|||||||||915
1636022030000|2021-11-04 10:33:50|660|659.6|660|659.6|660|659.7|660|659.6|6919
1636022040000|2021-11-04 10:34:00||659.7||659.7||659.7||659.7|4090
1636022070000|2021-11-04 10:34:30|659.9|659.6|659.8|659.6|659.9|659.7|659.8|659.6|4694
1636022080000|2021-11-04 10:34:40|659.7|659.5|659.7|659.5|659.7|659.5|659.6|659.4|15661
1636022090000|2021-11-04 10:34:50|659.9|659.6|659.7|659.1|659.9|659.6|659.7|659.1|4771
1636022100000|2021-11-04 10:35:00|659.9|659.8|659.6|659.1|659.9|659.8|659.6|659.1|5950
1636022110000|2021-11-04 10:35:10|||||||||40
1636022120000|2021-11-04 10:35:20|||||||||932
1636022130000|2021-11-04 10:35:30|659.5|659.2|659.7|659.3|659.7|659.4|659.5|659.2|2060
1636022140000|2021-11-04 10:35:40|659.8|659.4|659.8|659.4|659.8|659.5|659.8|659.4|2265
1636022150000|2021-11-04 10:35:50|659.7|659.7|659.8|659.5|659.9|659.7|659.7|659.4|8872
1636022160000|2021-11-04 10:36:00|659.9|659.6|659.9|659.5|659.9|659.6|659.9|659.5|1760
1636022170000|2021-11-04 10:36:10|659.8|659.6|659.9|659.5|659.9|659.6|659.8|659.5|500
1636022180000|2021-11-04 10:36:20||659.6||659.6||659.6||659.6|913
1636022190000|2021-11-04 10:36:30||659.7||659.7||659.7||659.7|1834
1636022200000|2021-11-04 10:36:40|660|659.8|660.3|659.9|661|660.6|660|659.8|257074
1636022210000|2021-11-04 10:36:50|660.2|660|660|659.7|660.2|660|659.9|659.7|1692
1636022220000|2021-11-04 10:37:00|659.9|659.5|659.9|659.6|659.9|659.6|659.7|659.1|2626
1636022230000|2021-11-04 10:37:10|659.8|659.4|659.5|659.1|659.8|659.6|659.5|659.1|1171
1636022240000|2021-11-04 10:37:20||659.2||659.1||659.2||659.1|0
1636022250000|2021-11-04 10:37:30|659.6|659.2|659.5|659.2|659.7|659.4|659.5|659.2|1785
1636022260000|2021-11-04 10:37:40|659.7|659.3|659.9|659.4|659.9|659.6|659.5|659.2|8920
1636022270000|2021-11-04 10:37:50|659.8||659.9||659.9||659.8||0
1636022280000|2021-11-04 10:38:00||659.5||659.5||659.5||659.5|0
1636022290000|2021-11-04 10:38:10|659.8|659.6|659.5|659.1|659.9|659.6|659.5|659.1|4342
1636022300000|2021-11-04 10:38:20|659.4|659|659.1|658.8|659.4|659|659.1|658.8|13221
1636022310000|2021-11-04 10:38:30|659.2|658.9|659.3|659|659.3|659|659|658.8|3456
1636022320000|2021-11-04 10:38:40|659.2|658.9|659.3|658.9|659.3|659|659.2|658.9|3400
1636022330000|2021-11-04 10:38:50||659||658.9||659||658.9|550
1636022340000|2021-11-04 10:39:00||659||659||659||658.9|0
1636022350000|2021-11-04 10:39:10||659.1||659||659.1||659|606
1636022360000|2021-11-04 10:39:20|658.9|658.8|659|658.8|659.3|659|658.9|658.7|8462
1636022380000|2021-11-04 10:39:40|659.1|658.9|659.3|659.1|659.3|659.2|659.1|658.8|5666
1636022390000|2021-11-04 10:39:50|659.4|659.2|659.5|659.2|659.5|659.2|659.4|659.1|1036
1636022400000|2021-11-04 10:40:00|659.4|659.1|659.4|659.1|659.4|659.1|659.4|659.1|0
1636022410000|2021-11-04 10:40:10|659.3|659|659.1|658.8|659.3|659|659.1|658.8|3252
1636022420000|2021-11-04 10:40:20|659|658.7|658.9|658.5|659|658.7|658.9|658.5|12067
1636022430000|2021-11-04 10:40:30|658.8|658.6|658.8|658.5|658.8|658.6|658.7|658.5|2866
1636022450000|2021-11-04 10:40:50|658.7||658.7||658.8||658.7||0
1636022460000|2021-11-04 10:41:00|658.6|658.4|657.8|657.4|658.6|658.4|657.5|657.2|25047
1636022470000|2021-11-04 10:41:10|657.9|657.5|658|657.8|658|657.9|657.9|657.5|10750
1636022480000|2021-11-04 10:41:20|658.1|657.9|658.1|657.8|658.1|657.9|658.1|657.8|5500
1636022490000|2021-11-04 10:41:30|658.4|657.9|657.8|657.4|658.4|658.1|657.8|657.4|21411
1636022500000|2021-11-04 10:41:40|657.7|657.3|657.6|657.2|657.7|657.3|657.6|657.1|800
1636022520000|2021-11-04 10:42:00|657.7|657.3|659|658.8|659|658.8|657.3|657.2|83190
1636022530000|2021-11-04 10:42:10|658.9|658.7|658.9|658.6|659|658.8|658.8|658.4|18565
1636022540000|2021-11-04 10:42:20|659|658.7|659.4|659.1|659.7|659.4|659|658.7|17605
1636022550000|2021-11-04 10:42:30|659.5|659.2|659.6|659.2|659.6|659.2|659.4|659.1|2517
1636022560000|2021-11-04 10:42:40|659.5|659.3|659.8|659.6|659.9|659.6|659.4|659.2|3465
1636022570000|2021-11-04 10:42:50|659.7|659.4|659.4|659|659.7|659.4|659.2|658.9|23734
1636022580000|2021-11-04 10:43:00|659.5|659.1|659.4|659.1|659.5|659.2|659.3|658.9|6574
1636022590000|2021-11-04 10:43:10|659.5|659.2|659.5|659.2|659.5|659.2|659.4|659.1|0
1636022600000|2021-11-04 10:43:20|659.4|659.1|658.9|658.6|659.4|659.1|658.9|658.6|12031
1636022610000|2021-11-04 10:43:30|658.8|658.8|658.8|658.5|658.8|658.8|658.8|658.5|363
1636022620000|2021-11-04 10:43:40|659|658.6|659|658.5|659|658.6|659|658.5|151
1636022630000|2021-11-04 10:43:50|658.9|658.4|658.5|658.2|658.9|658.4|658.4|658|975
1636022640000|2021-11-04 10:44:00|658.2|658.1|658.4|657.9|658.6|658.2|658.2|657.8|3775
1636022650000|2021-11-04 10:44:10|658.6|658|658.5|658|658.6|658.1|658.5|657.9|4754
1636022660000|2021-11-04 10:44:20||657.9||657.9||657.9||657.9|0
1636022670000|2021-11-04 10:44:30|658.4|658|658.6|658.2|658.6|658.2|658.4|658|3786
1636022680000|2021-11-04 10:44:40|658.5|658.1|658.5|658.1|658.5|658.1|658.5|658.1|0
1636022690000|2021-11-04 10:44:50|658.6|658.2|658.5|658.2|658.6|658.3|658.5|658.2|1000
1636022700000|2021-11-04 10:45:00|658.6|658.3|658.4|658|658.6|658.3|658.4|658|1851
1636022710000|2021-11-04 10:45:10|658.6|658.1|659.2|658.9|659.3|658.9|658.6|658.1|3104
1636022720000|2021-11-04 10:45:20||658.8||658.9||658.9||658.8|0
1636022740000|2021-11-04 10:45:40|659.4|659|659.4|659.2|659.4|659.3|659.4|659|4298
1636022750000|2021-11-04 10:45:50||659.3||659.2||659.3||659.2|4341
1636022760000|2021-11-04 10:46:00||659.3||659.2||659.3||659.2|896
1636022770000|2021-11-04 10:46:10|659.3|659.1|659.2|658.7|659.4|659.1|659.1|658.6|4249
1636022780000|2021-11-04 10:46:20|659.1|659|659.3|659.1|659.3|659.1|659.1|659|5781
1636022790000|2021-11-04 10:46:30|659.4|659.2|659.9|659.5|659.9|659.5|659.4|659.1|20415
1636022800000|2021-11-04 10:46:40|660|659.7|660.7|660.4|661|660.6|660|659.7|99478
1636022810000|2021-11-04 10:46:50|660.9|660.5|660.5|660.2|661|660.8|660.4|660.2|16438
1636022820000|2021-11-04 10:47:00|660.7|660.3|660.1|659.7|661|660.9|660.1|659.7|25602
1636022830000|2021-11-04 10:47:10|660|659.6|660.6|660.2|660.6|660.2|660|659.5|20748
1636022840000|2021-11-04 10:47:20|660.5|660.1|660.4|660|660.5|660.1|660.3|659.8|2780
1636022850000|2021-11-04 10:47:30|660.2|660.1|660.6|660.4|660.7|660.4|660.2|660|9526
1636022860000|2021-11-04 10:47:40|660.7|660.5|661.3|660.9|661.3|661|660.7|660.5|2363
1636022870000|2021-11-04 10:47:50|661.5|661|660.3|660|661.5|661.2|660.3|660|35088
1636022880000|2021-11-04 10:48:00|660.5|660.1|660.6|660.2|660.8|660.2|660.4|660|1892
1636022890000|2021-11-04 10:48:10||660.1||660.2||660.2||660.1|0
1636022900000|2021-11-04 10:48:20|660.8|660.3|660.9|660.4|661.1|660.7|660.4|660.2|24392
1636022910000|2021-11-04 10:48:30|661.1|660.5|661.1|660.8|661.1|660.8|661|660.5|3024
1636022920000|2021-11-04 10:48:40|661|660.9|661|660.7|661.1|660.9|660.7|660.5|29509
1636022930000|2021-11-04 10:48:50|661.1|660.8|661.6|661.1|661.8|661.4|661.1|660.8|1928
1636022940000|2021-11-04 10:49:00|661.4|661|660.5|660.2|661.4|661|660.2|659.9|7630
1636022950000|2021-11-04 10:49:10||660.3||660.3||660.3||660.3|535
1636022960000|2021-11-04 10:49:20|660.6|660.5|662|661.6|662|661.6|660.6|660.3|25712
1636022970000|2021-11-04 10:49:30|661.9|661.7|662|661.7|662|661.8|661.9|661.6|2173
1636022980000|2021-11-04 10:49:40|661.9|661.9|661.5|661.3|662|661.9|661.5|661.3|3019
1636022990000|2021-11-04 10:49:50|||||||||1290
1636023000000|2021-11-04 10:50:00|661.6|661.4|662|661.7|662|661.8|661.6|661.4|4597
1636023010000|2021-11-04 10:50:10|661.9|661.6|661.8|661.4|662|661.6|661.4|661.3|7124
1636023020000|2021-11-04 10:50:20|661.7|661.5|661.9|661.4|661.9|661.5|661.7|661.4|1195
1636023030000|2021-11-04 10:50:30|661.7|661.2|661.1|660.7|661.7|661.2|661.1|660.7|1036
1636023040000|2021-11-04 10:50:40|661|660.5|660.7|660.4|661|660.5|660.7|660.4|0
1636023050000|2021-11-04 10:50:50|660.6|660.2|661|660.6|661.1|660.7|660.2|660.1|12925
1636023060000|2021-11-04 10:51:00|661.1|660.7|661.1|660.7|661.1|660.7|661.1|660.7|0
1636023070000|2021-11-04 10:51:10|661.2|660.9|660.9|660.6|661.3|661.1|660.9|660.5|4829
1636023080000|2021-11-04 10:51:20|660.8|660.4|660.6|660.2|660.8|660.4|660.6|660.1|137
1636023090000|2021-11-04 10:51:30|660.8|660.3|660.8|660.5|660.8|660.6|660.8|660.3|148
1636023100000|2021-11-04 10:51:40|661|660.6|661|660.6|661|660.9|661|660.6|2277
1636023110000|2021-11-04 10:51:50|660.9|660.5|660.7|660.1|660.9|660.5|660.7|660.1|1859
1636023120000|2021-11-04 10:52:00||660.2||660||660.2||660|20
1636023140000|2021-11-04 10:52:20||660.1||660||660.1||660|200
1636023150000|2021-11-04 10:52:30|660.6|659.9|660.2|659.8|660.6|660.1|660|659.7|7640
1636023160000|2021-11-04 10:52:40|660.3|659.9|660.5|660.1|660.7|660.4|660.3|659.9|7608
1636023170000|2021-11-04 10:52:50||660||660.1||660.1||660|100
1636023180000|2021-11-04 10:53:00|660.6|660.2|661|660.6|661|660.6|660.6|660.1|4778
1636023190000|2021-11-04 10:53:10|660.9|660.5|660.9|660.5|660.9|660.5|660.9|660.5|600
1636023200000|2021-11-04 10:53:20|660.8|660.4|660.7|660.1|660.8|660.4|660.7|660|692
1636023210000|2021-11-04 10:53:30|660.8|660.2|660.7|660.2|660.8|660.3|660.7|660.2|60
1636023220000|2021-11-04 10:53:40|660.8|660.1|660.9|660.3|660.9|660.3|660.8|660.1|0
1636023230000|2021-11-04 10:53:50|660.8|660.4|660.7|660.4|660.8|660.4|660.7|660.3|2411
1636023240000|2021-11-04 10:54:00|660.6|660.2|660.6|660.1|660.8|660.4|659.8|659.7|29695
1636023250000|2021-11-04 10:54:10|660.5|659.9|660.7|660.2|660.7|660.4|660.5|659.9|600
1636023260000|2021-11-04 10:54:20|660.6||660.6||660.6||660.6||0
1636023270000|2021-11-04 10:54:30|660.7|660.3|660.2|659.8|660.7|660.3|660.2|659.8|3058
1636023290000|2021-11-04 10:54:50|660.3|659.9|660.2|659.8|660.3|660|660.2|659.8|2162
1636023300000|2021-11-04 10:55:00|660.1|659.7|659.6|659.3|660.1|659.9|659.6|659.2|4999
1636023310000|2021-11-04 10:55:10|659.5|659.2|659.4|659|659.5|659.2|659.2|659|27981
1636023320000|2021-11-04 10:55:20|659.5|659.1|659.5|659|659.6|659.5|659.4|659|7800
1636023330000|2021-11-04 10:55:30|659.4|659.1|659.4|659|659.4|659.1|659.2|659|2807
1636023340000|2021-11-04 10:55:40|659.3|658.7|659.2|658.8|659.3|658.9|659|658.5|16046
1636023350000|2021-11-04 10:55:50|659.3|658.7|659.2|658.8|659.3|658.8|659.2|658.7|650
1636023360000|2021-11-04 10:56:00|659.1|658.7|658.9|658.7|659.3|658.8|658.9|658.7|1060
1636023370000|2021-11-04 10:56:10|659.1|658.8|659.6|659.1|659.6|659.2|659.1|658.8|2414
1636023380000|2021-11-04 10:56:20|659.7||659.7||659.7||659.7||500
1636023390000|2021-11-04 10:56:30|659.8|659.2|659.9|659.5|659.9|659.6|659.6|659.2|3370
1636023400000|2021-11-04 10:56:40|659.8|659.4|659.8|659.3|659.8|659.4|659.6|659.2|1300
1636023410000|2021-11-04 10:56:50|659.7|659.4|659.6|659.3|659.8|659.4|659.3|659.1|4367
1636023420000|2021-11-04 10:57:00|659.7|659.4|659.6|659.1|659.8|659.4|659.6|659.1|478
1636023430000|2021-11-04 10:57:10|659.7|659.2|659.7|659.3|659.7|659.3|659.7|659.2|0
1636023440000|2021-11-04 10:57:20|659.9|659.4|660.4|659.9|660.4|660|659.9|659.4|3002
1636023450000|2021-11-04 10:57:30|660.5|660|660.2|659.9|660.5|660|660.2|659.8|1516
1636023460000|2021-11-04 10:57:40|660.3|659.8|659.7|659.3|660.3|659.8|659.6|659.1|3212
1636023470000|2021-11-04 10:57:50|659.6|659.2|659.4|658.9|659.6|659.2|659.3|658.9|966
1636023480000|2021-11-04 10:58:00|659.6|659.1|660|659.4|660|659.4|659.4|659.1|18497
1636023490000|2021-11-04 10:58:10|660.1|659.5|660.3|659.8|660.3|659.8|660.1|659.5|317
1636023500000|2021-11-04 10:58:20||659.9||660||660||659.9|0
1636023510000|2021-11-04 10:58:30||659.9||660||660||659.9|366
1636023520000|2021-11-04 10:58:40|660.6|660.1|660.5|660.3|660.7|660.3|660.5|660.1|5633
1636023530000|2021-11-04 10:58:50|660.4|660.2|660.2|660|660.4|660.2|660.2|660|3418
1636023540000|2021-11-04 10:59:00|660.1|659.8|660.2|659.6|660.2|659.8|660.1|659.6|1658
1636023550000|2021-11-04 10:59:10||659.7||660||660||659.7|0
1636023560000|2021-11-04 10:59:20|660.1|659.9|659.5|659|660.1|659.9|659.5|659|1413
1636023570000|2021-11-04 10:59:30|659.7|659.1|659.4|658.9|659.8|659.5|659.4|658.9|1159
1636023580000|2021-11-04 10:59:40|659.5|658.8|658.9|658.4|659.5|658.8|658.9|658.4|980
1636023590000|2021-11-04 10:59:50|659|658.5|658.9|658.6|659|658.6|658.9|658.4|50
1636023600000|2021-11-04 11:00:00|659|658.4|658.7|658.2|659|658.4|658.7|658.2|310
1636023610000|2021-11-04 11:00:10||658.1||658.1||658.1||658.1|0
1636023620000|2021-11-04 11:00:20||658.2||658.2||658.2||658.2|0
1636023630000|2021-11-04 11:00:30|658.1|658|658.5|658|658.7|658.2|658.1|658|4027
1636023640000|2021-11-04 11:00:40|658.7|658.2|658.7|658.5|658.7|658.5|658.7|658.2|0
1636023650000|2021-11-04 11:00:50|658.6|658.3|658.7|658.3|658.7|658.3|658.5|658.3|200
1636023660000|2021-11-04 11:01:00|658.6|658.4|658.6|658.1|658.6|658.4|658.5|658.1|0
1636023670000|2021-11-04 11:01:10|658.5|657.8|658.5|657.9|658.5|657.9|658.1|657.6|11236
1636023680000|2021-11-04 11:01:20|658.4|657.8|657.9|657.5|658.4|658.1|657.8|657.5|2138
1636023690000|2021-11-04 11:01:30|658|657.6|658.3|657.8|658.4|658|658|657.6|5273
1636023710000|2021-11-04 11:01:50|658.2|657.5|658.7|658.4|658.7|658.4|657.9|657.5|40442
1636023720000|2021-11-04 11:02:00|658.9|658.5|659.4|658.9|659.4|659|658.9|658.5|1105
1636023730000|2021-11-04 11:02:10|659.5|659|658.8|658.4|659.5|659|658.8|658.4|4693
1636023740000|2021-11-04 11:02:20|658.7|658.3|658.7|658.2|658.7|658.4|658.7|658.2|0
1636023750000|2021-11-04 11:02:30|658.6|658.1|658.2|657.7|658.6|658.1|658.2|657.7|0
1636023770000|2021-11-04 11:02:50|658.3|657.8|658.2|657.9|658.4|657.9|658.2|657.8|3000
1636023780000|2021-11-04 11:03:00|658.4|658|658.3|657.9|658.4|658.1|658.2|657.8|721
1636023790000|2021-11-04 11:03:10|658.4|657.8|658.3|658|658.4|658|658.3|657.8|0
1636023810000|2021-11-04 11:03:30|658.4||658.4||658.4||658.4||8
1636023820000|2021-11-04 11:03:40|658.3||658.3||658.3||658.3||0
1636023830000|2021-11-04 11:03:50|658.4|658.1|658.4|658.2|658.4|658.2|658.3|658.1|2907
1636023840000|2021-11-04 11:04:00|658.5|658.3|659.2|658.8|659.2|658.8|658.5|658.3|4086
1636023850000|2021-11-04 11:04:10|659.1|658.9|659.3|658.9|659.4|658.9|659.1|658.9|100
1636023860000|2021-11-04 11:04:20|659.2|658.7|658.6|658.1|659.2|658.7|658.6|658.1|3263
1636023870000|2021-11-04 11:04:30||658||658.1||658.1||658|0
1636023880000|2021-11-04 11:04:40|658.5|658|658|657.7|658.5|658|657.9|657.5|2954
1636023890000|2021-11-04 11:04:50|657.9|657.6|657.8|657.4|657.9|657.6|657.8|657.4|2369
1636023900000|2021-11-04 11:05:00|658|657.5|658|657.6|658|657.6|657.9|657.5|1300
1636023910000|2021-11-04 11:05:10|657.9|657.5|657.8|657.4|657.9|657.6|657.7|657.4|1000
1636023920000|2021-11-04 11:05:20|657.9|657.5|657.8|657.7|658|657.8|657.8|657.5|46
1636023930000|2021-11-04 11:05:30|657.9|657.5|658.8|658.3|658.9|658.5|657.9|657.5|13572
1636023940000|2021-11-04 11:05:40|658.9|658.2|659.2|658.8|659.3|659|658.8|658.2|6854
1636023950000|2021-11-04 11:05:50|659.1|658.6|659|658.6|659.1|658.6|659|658.5|1416
1636023960000|2021-11-04 11:06:00|659.2|658.7|659.2|658.9|659.2|658.9|659.1|658.7|10042
1636023970000|2021-11-04 11:06:10|659.3|659|659.6|659.2|659.6|659.2|659.3|659|1165
1636023980000|2021-11-04 11:06:20|659.5|659.3|659.6|659.2|659.7|659.4|659.3|659|6114
1636023990000|2021-11-04 11:06:30|659.7|659.3|660|659.5|660|659.5|659.7|659.3|5977
1636024010000|2021-11-04 11:06:50|659.9||660||660||659.9||758
1636024020000|2021-11-04 11:07:00|660.1|659.6|660.3|660|660.3|660.1|660.1|659.6|24297
1636024030000|2021-11-04 11:07:10|660.2|659.9|660.3|660.1|660.3|660.1|660|659.5|1511
1636024040000|2021-11-04 11:07:20|660.2|659.9|659.4|658.9|660.2|659.9|659.3|658.9|12208
1636024050000|2021-11-04 11:07:30|659.6|659|659.6|659.3|659.7|659.3|659.6|659|6454
1636024060000|2021-11-04 11:07:40|659.5|659.2|659.3|658.9|659.5|659.2|659.3|658.9|383
1636024070000|2021-11-04 11:07:50|659.2||659.2||659.2||659.2||0
1636024080000|2021-11-04 11:08:00||659||659||659||659|0
1636024090000|2021-11-04 11:08:10|659.4|659.1|659.4|659.2|659.4|659.2|659.4|659.1|3
1636024120000|2021-11-04 11:08:40|659.5|659.3|659.5|659.2|659.5|659.3|659.4|659.1|1178
1636024130000|2021-11-04 11:08:50|659.4||659.5||659.5||659.4||0
1636024140000|2021-11-04 11:09:00|659.4|659.1|659.4|659|659.5|659.1|659.4|659|2416
1636024150000|2021-11-04 11:09:10|659.5|659.1|659.4|659|659.5|659.1|659.4|659|1500
1636024160000|2021-11-04 11:09:20|659.5|659.1|659.4|659|659.5|659.1|659.4|659|700
1636024170000|2021-11-04 11:09:30|659.5|659.1|659.4|659.1|659.5|659.1|659.4|659|0
1636024180000|2021-11-04 11:09:40|659.6|659.2|660|659.6|660|659.6|659.6|659.2|7160
1636024190000|2021-11-04 11:09:50|660.1|659.7|660.1|659.8|660.1|659.8|659.9|659.5|1130
1636024200000|2021-11-04 11:10:00|660.3|660|660.3|660|660.5|660|660.2|660|1317
1636024210000|2021-11-04 11:10:10|660.5|660.1|660.5|660.2|660.8|660.3|660.4|660|5822
1636024220000|2021-11-04 11:10:20|660.4|660.1|660.2|659.8|660.4|660.1|660|659.8|10262
1636024230000|2021-11-04 11:10:30||659.9||659.9||659.9||659.9|0
1636024240000|2021-11-04 11:10:40|660.1|659.8|660.2|659.9|660.2|659.9|660.1|659.8|900
1636024250000|2021-11-04 11:10:50|660|660|660.2|659.9|660.2|660|660|659.9|1500
1636024260000|2021-11-04 11:11:00|660.4|660|660.4|660|660.4|660|660.4|659.9|1600
1636024270000|2021-11-04 11:11:10|660.5|660.1|660.4|660|660.6|660.1|660.4|660|0
1636024280000|2021-11-04 11:11:20|660.5|660.1|660.5|660.1|660.5|660.1|660.5|660|60
1636024290000|2021-11-04 11:11:30|660.4|660|660.8|660.3|660.8|660.4|660|659.8|20461
1636024300000|2021-11-04 11:11:40|660.9||660.8||660.9||660.8||0
1636024310000|2021-11-04 11:11:50|660.9|660.4|660.6|660.3|660.9|660.5|660.4|660.2|2270
1636024330000|2021-11-04 11:12:10|660.8|660.4|660.9|660.6|661|660.7|660.8|660.4|36286
1636024340000|2021-11-04 11:12:20|661|660.7|660.9|660.5|661.2|661|660.8|660.4|26344
1636024350000|2021-11-04 11:12:30|660.8|660.7|660.5|660.2|660.8|660.7|660.5|660.2|538
1636024360000|2021-11-04 11:12:40|660.4|660.1|660.5|660.1|660.5|660.1|660.2|660|2282
1636024380000|2021-11-04 11:13:00|660.4|660|660.5|660.1|660.5|660.2|660.4|660|290
1636024390000|2021-11-04 11:13:10|660.4|660.2|660.5|660.3|660.5|660.3|660.4|660.1|757
1636024400000|2021-11-04 11:13:20|660.7|660.4|660.7|660.4|660.8|660.4|660.6|660.4|584
1636024410000|2021-11-04 11:13:30|660.6|660.5|661|660.7|661|660.7|660.6|660.4|1129
1636024420000|2021-11-04 11:13:40|661.2|660.8|661.2|660.9|661.2|661|661.1|660.8|1228
1636024430000|2021-11-04 11:13:50|661.4|661|661.4|661.1|661.4|661.1|661.3|661|3000
1636024440000|2021-11-04 11:14:00|661.3|661|661|660.6|661.3|661|661|660.6|2474
1636024450000|2021-11-04 11:14:10|661.1|661|661.2|660.8|661.3|661|661|660.6|6000
1636024460000|2021-11-04 11:14:20|661.3|660.9|661.3|660.9|661.3|661|661.3|660.9|1000
1636024480000|2021-11-04 11:14:40|661.2|660.8|661.1|660.7|661.2|660.8|660.9|660.7|563
1636024490000|2021-11-04 11:14:50|661.2|660.8|660.7|660.4|661.3|660.8|660.7|660.4|3390
1636024500000|2021-11-04 11:15:00|660.8|660.5|660.9|660.4|660.9|660.6|660.8|660.4|5983
1636024510000|2021-11-04 11:15:10|660.8|660.3|660.7|660.4|660.8|660.5|660.7|660.3|0
1636024520000|2021-11-04 11:15:20|660.8|660.3|660.8|660.6|660.9|660.6|660.8|660.3|315
1636024530000|2021-11-04 11:15:30|660.9|660.7|660.8|660.4|661.1|660.8|660.8|660.4|5996
1636024540000|2021-11-04 11:15:40|660.7|660.3|660.5|660.1|660.7|660.3|660.5|660|100
1636024550000|2021-11-04 11:15:50|660.6|660|660.7|660.1|660.7|660.1|660.4|660|3150
1636024560000|2021-11-04 11:16:00|660.6|660.2|660.5|660.1|660.6|660.2|660.5|660|2830
1636024580000|2021-11-04 11:16:20|660.6|660|660.5|660|660.6|660|660.5|660|1184
1636024590000|2021-11-04 11:16:30|660.4|660.1|660.4|660|660.4|660.1|660.4|660|1300
1636024600000|2021-11-04 11:16:40|660.3|659.9|660.3|659.9|660.3|659.9|660.3|659.9|3823
1636024610000|2021-11-04 11:16:50|660.6|660.5|660.3|659.9|660.6|660.5|660.3|659.9|10000
1636024630000|2021-11-04 11:17:10||660||660||660||660|480
1636024640000|2021-11-04 11:17:20|660.5||660.4||660.5||660.4||0
1636024650000|2021-11-04 11:17:30|660.3|659.9|660.3|659.9|660.3|660.1|660.2|659.9|5014
1636024660000|2021-11-04 11:17:40|660.2||660.1||660.2||660||446
1636024670000|2021-11-04 11:17:50|660.2|660|660.4|660|660.4|660.2|660.2|659.9|1587
1636024680000|2021-11-04 11:18:00|660.5|660.1|660.6|660.2|660.6|660.3|660.5|660.1|1228
1636024690000|2021-11-04 11:18:10|660.5|660.1|660.5|660.1|660.5|660.1|660.5|660.1|0
1636024700000|2021-11-04 11:18:20|660.4|660.2|660.3|660|660.4|660.2|660.2|660|3012
1636024710000|2021-11-04 11:18:30|660|659.9|659.9|659.7|660.3|660|659.7|659.3|12077
1636024720000|2021-11-04 11:18:40|660.1|659.8|660.2|660|660.5|660|660|659.8|3241
1636024730000|2021-11-04 11:18:50||659.9||660||660||659.8|4
1636024740000|2021-11-04 11:19:00|660.1|659.9|660.4|660|660.4|660.1|660.1|659.8|1370
1636024750000|2021-11-04 11:19:10||660.1||660.2||660.2||660.1|500
1636024770000|2021-11-04 11:19:30||660.1||660||660.1||660|0
1636024780000|2021-11-04 11:19:40|660.3|660.1|660.4|660|660.4|660.2|660.3|660|1000
1636024790000|2021-11-04 11:19:50|660.3||660.3||660.3||660.3||548
1636024810000|2021-11-04 11:20:10|660.4|660.1|660.6|660.3|660.6|660.3|660.4|660.1|1063
1636024820000|2021-11-04 11:20:20|660.5|660.2|660.5|660|660.5|660.2|660.5|660|0
1636024830000|2021-11-04 11:20:30|660.4|660.1|660.6|660.3|660.6|660.3|660.4|660.1|2180
1636024840000|2021-11-04 11:20:40|660.5|660.2|660.6|660.3|660.6|660.3|660.5|660.2|400
1636024850000|2021-11-04 11:20:50|660.9|660.4|661|660.5|661|660.6|660.8|660.4|9246
1636024860000|2021-11-04 11:21:00|660.9|660.2|660.8|660.3|660.9|660.3|660.7|660.2|20000
1636024880000|2021-11-04 11:21:20|660.7||660.9||660.9||660.7||0
1636024890000|2021-11-04 11:21:30|660.8|660.4|661.1|660.9|661.1|660.9|660.8|660.4|4700
1636024900000|2021-11-04 11:21:40|661.2|661|661.1|660.9|661.2|661|661.1|660.9|2148
1636024910000|2021-11-04 11:21:50|661.2|661|661.5|661.1|661.6|661.1|660.9|660.8|20879
1636024920000|2021-11-04 11:22:00|661.4|661.2|661.8|661.3|661.8|661.3|661.4|661.2|14
1636024930000|2021-11-04 11:22:10|||||||||160
1636024940000|2021-11-04 11:22:20|661.7|661.2|661.2|660.9|661.7|661.2|661.2|660.9|4054
1636024950000|2021-11-04 11:22:30|661.3|660.8|661.3|660.9|661.3|661|661.3|660.7|500
1636024960000|2021-11-04 11:22:40||661||660.9||661||660.9|0
1636024970000|2021-11-04 11:22:50|661.2|660.8|661|660.7|661.2|660.8|660.9|660.7|421
1636025000000|2021-11-04 11:23:20||660.8||660.7||660.8||660.7|0
1636025010000|2021-11-04 11:23:30|660.9|660.8|661|660.7|661|660.8|660.9|660.7|2047
1636025030000|2021-11-04 11:23:50|660.9|660.8|661|660.7|661|660.8|660.8|660.3|12644
1636025040000|2021-11-04 11:24:00|661.1|660.8|661.1|660.7|661.1|660.9|661.1|660.7|253
1636025060000|2021-11-04 11:24:20|661|660.6|660.8|660.4|661|660.7|660.8|660.4|3031
1636025070000|2021-11-04 11:24:30|660.9|660.5|660.8|660.5|660.9|660.5|660.8|660.5|1500
1636025080000|2021-11-04 11:24:40|661|660.6|661|660.7|661|660.7|661|660.6|1000
1636025090000|2021-11-04 11:24:50|660.9|660.6|660.8|660.5|660.9|660.6|660.8|660.5|0
1636025100000|2021-11-04 11:25:00|660.7||660.7||660.7||660.7||244
1636025120000|2021-11-04 11:25:20|660.6|660.4|660.7|660.3|660.7|660.4|660.5|660.3|1474
1636025130000|2021-11-04 11:25:30|660.8|660.7|660.6|660.3|660.8|660.7|660.6|660.1|5100
1636025140000|2021-11-04 11:25:40|660.8|660.7|660.7|660.4|660.8|660.7|660.6|660.3|5053
1636025150000|2021-11-04 11:25:50||660.3||660.3||660.3||660.3|0
1636025170000|2021-11-04 11:26:10|||||||||50
1636025180000|2021-11-04 11:26:20|660.6|660.2|660.5|660.2|660.6|660.2|660.5|660.2|340
1636025190000|2021-11-04 11:26:30|660.4|660.1|660.4|660.1|660.5|660.2|660.3|660|2380
1636025230000|2021-11-04 11:27:10|660.2|660|660.3|660.1|660.3|660.1|660.1|660|2579
1636025240000|2021-11-04 11:27:20||660||660||660||660|0
1636025250000|2021-11-04 11:27:30||660.1||660.1||660.1||660.1|0
1636025260000|2021-11-04 11:27:40|||||||||70
1636025280000|2021-11-04 11:28:00|660.4|660.2|660.4|660.2|660.4|660.2|660.3|660.1|993
1636025290000|2021-11-04 11:28:10|660.3|660.1|660.4|660.1|660.4|660.1|660.3|660.1|500
1636025300000|2021-11-04 11:28:20|660.5|660.2|660.5|660.1|660.5|660.3|660.4|660.1|2948
1636025310000|2021-11-04 11:28:30|660.6|660.2|661.1|660.7|661.1|660.9|660.6|660.2|19410
1636025320000|2021-11-04 11:28:40|661|660.5|660.8|660.5|661|660.7|660.8|660.5|5464
1636025330000|2021-11-04 11:28:50|660.9|660.6|660.9|660.6|660.9|660.6|660.8|660.5|400
1636025340000|2021-11-04 11:29:00|660.8|660.5|660.8|660.5|660.8|660.5|660.8|660.5|0
1636025350000|2021-11-04 11:29:10|660.7|660.4|660.7|660.3|660.7|660.4|660.7|660.3|680
1636025370000|2021-11-04 11:29:30|660.8||660.8||660.8||660.8||0
1636025390000|2021-11-04 11:29:50|660.7||660.7||660.7||660.7||0
1636025400000|2021-11-04 11:30:00||660.4||660.4||660.4||660.4|0
1636025410000|2021-11-04 11:30:10|660.8|660.5|661|660.6|661|660.8|660.8|660.5|1234
1636025420000|2021-11-04 11:30:20|660.9|660.7|661.1|660.8|661.3|661|660.9|660.7|5234
1636025430000|2021-11-04 11:30:30|661.2|660.6|661.1|660.6|661.2|660.7|661.1|660.5|8500
1636025440000|2021-11-04 11:30:40|661|660.5|660.8|660.4|661|660.6|660.8|660.4|4000
1636025450000|2021-11-04 11:30:50|660.9|660.5|661.1|660.6|661.1|660.7|660.9|660.5|500
1636025460000|2021-11-04 11:31:00|661|660.7|661.1|660.9|661.1|660.9|661|660.6|8920
1636025470000|2021-11-04 11:31:10|661.4|660.8|661.3|660.9|661.5|661.1|661.3|660.7|6329
1636025480000|2021-11-04 11:31:20|661.2|661|661.1|660.8|661.2|661|661.1|660.7|1727
1636025490000|2021-11-04 11:31:30|661.2|660.7|661.2|660.9|661.4|661|661.2|660.7|2200
1636025510000|2021-11-04 11:31:50|661.1|660.8|661|660.7|661.1|660.8|661|660.7|406
1636025520000|2021-11-04 11:32:00|||||||||210
1636025540000|2021-11-04 11:32:20|661.2|661|661|660.7|661.2|661|661|660.7|5000
1636025550000|2021-11-04 11:32:30|660.9|660.8|661.2|661|661.2|661.1|660.9|660.7|1389
1636025560000|2021-11-04 11:32:40|661.3|661.1|661.3|661|661.4|661.1|661.3|661|1410
1636025570000|2021-11-04 11:32:50|661.2|661.1|661.4|661.1|661.4|661.1|661.2|661|6221
1636025580000|2021-11-04 11:33:00|661.3|661.2|661.5|661.2|661.5|661.2|661.3|661.1|2561
1636025590000|2021-11-04 11:33:10|661.6|661.3|661.6|661.2|661.6|661.3|661.6|661.2|928
1636025610000|2021-11-04 11:33:30|661.5|661|661.5|661.1|661.5|661.1|661.4|661|5940
1636025620000|2021-11-04 11:33:40|661.4|661|661.4|661|661.4|661.1|661.1|661|2203
1636025630000|2021-11-04 11:33:50||661.1||661||661.1||661|0
1636025640000|2021-11-04 11:34:00|661.3|660.9|660.9|660.7|661.3|660.9|660.9|660.7|4399
1636025650000|2021-11-04 11:34:10|661.1|660.9|661|660.8|661.1|660.9|661|660.7|2000
1636025660000|2021-11-04 11:34:20|661.2|660.9|661.6|661.1|661.6|661.3|661|660.9|2139
1636025670000|2021-11-04 11:34:30|661.7|661.2|661.7|661.3|661.8|661.3|661.7|661.2|200
1636025680000|2021-11-04 11:34:40|661.5|661.2|661.5|661.2|661.5|661.2|661.5|661.2|0
1636025690000|2021-11-04 11:34:50|661.6|661.3|661.8|661.4|661.8|661.6|661.6|661.3|14769
1636025700000|2021-11-04 11:35:00|661.9|661.5|661.9|661.5|661.9|661.6|661.9|661.5|100
1636025710000|2021-11-04 11:35:10|661.8||661.8||661.8||661.8||0
1636025730000|2021-11-04 11:35:30|661.9|661.6|661.9|661.5|662|661.8|661.8|661.5|4338
1636025740000|2021-11-04 11:35:40|661.6|661.6|661.9|661.6|662|661.6|661.6|661.5|3378
1636025750000|2021-11-04 11:35:50|661.8|661.5|661.3|661|661.8|661.5|661.3|661|4383
1636025760000|2021-11-04 11:36:00|661.2|660.9|661|660.7|661.2|660.9|661|660.6|10000
1636025770000|2021-11-04 11:36:10|661.1|660.8|661.2|660.9|661.2|660.9|661.1|660.8|1887
1636025780000|2021-11-04 11:36:20|661.1|660.8|661.2|660.9|661.2|661|661|660.8|1000
1636025790000|2021-11-04 11:36:30|660.9|661|660.9|660.8|660.9|661|660.9|660.8|7200
1636025800000|2021-11-04 11:36:40|661.1|660.9|661.1|660.8|661.1|660.9|661.1|660.8|2816
1636025810000|2021-11-04 11:36:50|661|660.7|661.1|660.8|661.1|660.8|660.9|660.5|2791
1636025820000|2021-11-04 11:37:00||660.7||660.8||660.8||660.7|80
1636025830000|2021-11-04 11:37:10|661|660.7|661|660.7|661|660.7|661|660.7|0
1636025840000|2021-11-04 11:37:20|660.9|660.6|660.9|660.7|661|660.7|660.8|660.5|1793
1636025850000|2021-11-04 11:37:30||660.6||660.6||660.7||660.6|0
1636025860000|2021-11-04 11:37:40||660.7||660.7||660.7||660.7|60
1636025880000|2021-11-04 11:38:00|661|660.8|661.5|661.1|661.5|661.3|661|660.8|6690
1636025890000|2021-11-04 11:38:10|661.7|661.2|662|661.7|662|661.7|661.7|661.2|11329
1636025900000|2021-11-04 11:38:20|661.9|661.6|661.9|661.6|662|661.7|661.9|661.6|1690
1636025910000|2021-11-04 11:38:30|661.8|661.5|661.9|661.5|662|661.6|661.7|661.4|4404
1636025920000|2021-11-04 11:38:40|661.8|661.4|661.8|661.4|661.8|661.5|661.8|661.4|0
1636025930000|2021-11-04 11:38:50|661.9|661.5|661.9|661.5|661.9|661.5|661.9|661.5|0
1636025940000|2021-11-04 11:39:00|661.8|661.4|661.8|661.5|661.8|661.5|661.8|661.4|1568
1636025950000|2021-11-04 11:39:10|661.7|661.4|661.5|661.2|661.7|661.4|661.5|661.2|1500
1636025960000|2021-11-04 11:39:20|661.6|661.3|661.5|661.3|661.7|661.3|661.5|661.3|370
1636025970000|2021-11-04 11:39:30|661.4|661.2|661.1|660.7|661.4|661.2|661.1|660.7|2523
1636025980000|2021-11-04 11:39:40||660.6||660.6||660.6||660.6|100
1636025990000|2021-11-04 11:39:50|661||660.9||661||660.9||0
1636026010000|2021-11-04 11:40:10|660.5|660.4|660.4|660.2|660.9|660.5|660.3|660|32585
1636026020000|2021-11-04 11:40:20|660.5|660.1|660.7|660.4|660.7|660.5|660.5|660.1|8582
1636026050000|2021-11-04 11:40:50|660.6|660.3|660.6|660.3|660.6|660.3|660.6|660.3|300
1636026060000|2021-11-04 11:41:00|660.5|660.2|660.6|660.2|660.6|660.2|660.2|660|13167
1636026070000|2021-11-04 11:41:10|660.7|660.3|660.7|660.4|660.7|660.4|660.6|660.3|3549
1636026080000|2021-11-04 11:41:20|660.6|660.3|660.6|660.2|660.6|660.3|660.5|660.2|500
1636026090000|2021-11-04 11:41:30|660.5|660.4|660.6|660.2|660.6|660.4|660.5|660.2|5000
1636026100000|2021-11-04 11:41:40||660.4||660.4||660.4||660.4|0
1636026110000|2021-11-04 11:41:50|660.7||660.6||660.7||660.5||1558
1636026120000|2021-11-04 11:42:00|660.5|660.2|660.3|660.1|660.5|660.2|660.2|660|7324
1636026140000|2021-11-04 11:42:20||660||660||660||660|0
1636026150000|2021-11-04 11:42:30||660.1||660.1||660.1||660.1|0
1636026160000|2021-11-04 11:42:40||660||660||660||660|0
1636026170000|2021-11-04 11:42:50|660.4|660.1|660.5|660.3|660.5|660.3|660.3|660|7319
1636026180000|2021-11-04 11:43:00|660.4|660|660.6|660.2|660.6|660.3|660.3|660|11792
1636026190000|2021-11-04 11:43:10|660.5|660.1|660.5|660.1|660.5|660.1|660.5|660.1|1500
1636026200000|2021-11-04 11:43:20|660.4|660|660.5|660.1|660.5|660.1|660.4|660|1000
1636026210000|2021-11-04 11:43:30|660.6|660.2|660.7|660.5|660.7|660.5|660.6|660.2|3676
1636026220000|2021-11-04 11:43:40|660.8|660.6|660.9|660.7|660.9|660.7|660.8|660.6|2960
1636026270000|2021-11-04 11:44:30|661|660.8|661.2|660.8|661.4|661.1|660.9|660.8|7643
1636026280000|2021-11-04 11:44:40||661||661||661||661|20
1636026290000|2021-11-04 11:44:50|661.3|661.1|661.3|661|661.4|661.1|661.2|661|31960
1636026310000|2021-11-04 11:45:10|661.4|661.1|661.4|661.1|661.4|661.1|661.2|661.1|3
1636026320000|2021-11-04 11:45:20|661.3|661.2|661.3|661.2|661.3|661.2|661.3|661.2|500
1636026330000|2021-11-04 11:45:30|661.4|661.3|661.5|661.3|661.5|661.3|661.4|661.3|1094
1636026340000|2021-11-04 11:45:40|||||||||691
1636026350000|2021-11-04 11:45:50|661.6|661.4|661.7|661.4|661.7|661.4|661.6|661.4|3476
1636026370000|2021-11-04 11:46:10|661.8|661.5|661.9|661.7|661.9|661.7|661.8|661.5|2843
1636026380000|2021-11-04 11:46:20|662||662||662||662||100
1636026390000|2021-11-04 11:46:30|662.1|661.8|661.3|661|662.2|661.9|661.3|661|38129
1636026410000|2021-11-04 11:46:50|||||||||150
1636026430000|2021-11-04 11:47:10||661.1||661.1||661.1||661.1|0
1636026440000|2021-11-04 11:47:20|||||||||136
1636026470000|2021-11-04 11:47:50|661.2|661|661.3|661|661.3|661|661.2|660.9|2318
1636026480000|2021-11-04 11:48:00|661.4|661.1|662|661.7|662.1|662|661.4|661.1|20549
1636026490000|2021-11-04 11:48:10|662.1|661.8|662.4|662.1|662.5|662.2|662.1|661.8|6002
1636026500000|2021-11-04 11:48:20|662.3|662|661.9|661.6|662.3|662|661.9|661.6|3882
1636026510000|2021-11-04 11:48:30|661.8|661.5|661.5|661.2|661.8|661.5|661.5|661.2|1758
1636026520000|2021-11-04 11:48:40||661.1||661.1||661.1||661.1|0
1636026530000|2021-11-04 11:48:50||661.2||661.3||661.3||661.2|1118
1636026540000|2021-11-04 11:49:00|661.6|661.4|662.5|662.1|662.9|662.5|661.6|661.4|15758
1636026550000|2021-11-04 11:49:10|662.7|662.2|662.7|662.3|662.8|662.5|662.7|662.1|913
1636026560000|2021-11-04 11:49:20|662.6|662.1|662.3|661.9|662.6|662.3|662.3|661.9|10100
1636026570000|2021-11-04 11:49:30|662.4||662.4||662.4||662.4||250
1636026580000|2021-11-04 11:49:40|662.3||662.3||662.3||662.3||0
1636026600000|2021-11-04 11:50:00|662.2|662|662.4|662|662.4|662|662.2|662|1095
1636026610000|2021-11-04 11:50:10|662.3|661.9|662.4|662.1|662.4|662.1|662.3|661.9|400
1636026620000|2021-11-04 11:50:20|662.5|662.2|663|662.7|663|662.7|662.5|662.2|6326
1636026630000|2021-11-04 11:50:30|662.9|662.8|663|662.8|663|662.8|662.9|662.7|918
1636026640000|2021-11-04 11:50:40|662.9|662.7|663|662.7|663|662.7|662.9|662.7|2069
1636026650000|2021-11-04 11:50:50||662.8||662.8||662.8||662.8|0
1636026660000|2021-11-04 11:51:00|663.2|662.9|663.4|663.1|663.8|663.3|663.2|662.9|9379
1636026670000|2021-11-04 11:51:10|663.3|663|663.6|663.3|663.6|663.3|663.3|662.9|961
1636026680000|2021-11-04 11:51:20|663.5|663.4|663.6|663.3|663.6|663.4|663.5|663.3|1081
1636026690000|2021-11-04 11:51:30|663.7|663.5|663.8|663.6|663.9|663.6|663.6|663.4|6514
1636026700000|2021-11-04 11:51:40|663.7|663.5|663.9|663.6|663.9|663.6|663.7|663.3|2315
1636026710000|2021-11-04 11:51:50|663.8|663.5|663.7|663.4|663.8|663.5|663.7|663.4|100
1636026720000|2021-11-04 11:52:00|663.6|663.3|663.2|662.8|663.6|663.3|663.1|662.8|9093
1636026730000|2021-11-04 11:52:10|663.1|662.9|663.2|662.8|663.3|662.9|663.1|662.8|3400
1636026740000|2021-11-04 11:52:20||662.9||662.9||662.9||662.9|0
1636026750000|2021-11-04 11:52:30|663.1|662.8|662.9|662.7|663.1|662.8|662.9|662.7|5000
1636026770000|2021-11-04 11:52:50|663.1|662.8|663.1|662.8|663.1|662.9|663.1|662.8|917
1636026780000|2021-11-04 11:53:00|663|662.7|663|662.7|663|662.7|663|662.7|0
1636026790000|2021-11-04 11:53:10|662.9|662.6|663|662.5|663.1|662.7|662.7|662.5|8215
1636026800000|2021-11-04 11:53:20|663.1|662.6|663.1|662.7|663.1|662.8|662.8|662.6|411
1636026810000|2021-11-04 11:53:30||662.8||662.9||662.9||662.8|0
1636026820000|2021-11-04 11:53:40|663.2|663|663.2|662.9|663.2|663|663.1|662.9|3493
1636026840000|2021-11-04 11:54:00|663.3|663|663.3|663|663.3|663.2|663.2|663|711
1636026850000|2021-11-04 11:54:10|663.2|663.1|663.2|663|663.4|663.1|663.2|663|1450
1636026860000|2021-11-04 11:54:20|663.1|662.9|663.2|662.9|663.2|663|663|662.9|668
1636026870000|2021-11-04 11:54:30||663||663||663||663|0
1636026880000|2021-11-04 11:54:40|663.3|663.1|663.4|663.1|663.4|663.2|663.3|663|7383
1636026890000|2021-11-04 11:54:50|663.3||663.3||663.3||663.3||302
1636026900000|2021-11-04 11:55:00|663.2|663|663.2|663|663.3|663.1|663.2|663|2096
1636026910000|2021-11-04 11:55:10|663.3|663.2|661.6|661.2|663.3|663.2|661.6|661.2|64577
1636026920000|2021-11-04 11:55:20|661.5|661.1|661.7|661.4|661.9|661.6|661.2|661|16490
1636026930000|2021-11-04 11:55:30|661.8|661.6|661.9|661.6|661.9|661.6|661.8|661.6|0
1636026940000|2021-11-04 11:55:40|661.8|661.7|661.6|661.5|661.8|661.7|661.6|661.3|200
1636026950000|2021-11-04 11:55:50|661.8||661.8||661.8||661.8||500
1636026960000|2021-11-04 11:56:00|661.7|661.6|661.5|661.2|661.7|661.6|661.3|661.2|11714
1636026970000|2021-11-04 11:56:10|661.6|661.3|661.6|661.3|661.7|661.3|661.5|661.2|1263
1636026980000|2021-11-04 11:56:20|661.7|661.6|661.7|661.4|661.7|661.6|661.7|661.3|2000
1636027000000|2021-11-04 11:56:40|661|660.9|660.8|660.3|661.5|661|660.7|660.2|31619
1636027010000|2021-11-04 11:56:50|660.9|660.6|660.6|660.2|660.9|660.6|660.5|660.1|3048
1636027020000|2021-11-04 11:57:00|660.9|660.8|661|660.8|661|660.8|660.8|660.2|18090
1636027030000|2021-11-04 11:57:10|661.1|660.9|661.2|660.9|661.2|660.9|661.1|660.9|1294
1636027040000|2021-11-04 11:57:20|661.3|661|661.4|661.2|661.5|661.2|661.3|661|2472
1636027060000|2021-11-04 11:57:40|661.3|661.1|661.1|660.8|661.3|661.1|661|660.8|10793
1636027070000|2021-11-04 11:57:50|||||||||285
1636027080000|2021-11-04 11:58:00|661.3|660.9|661.1|660.9|661.3|661|661|660.8|7858
1636027090000|2021-11-04 11:58:10|661|660.8|660.9|660.6|661|660.9|660.9|660.5|2550
1636027100000|2021-11-04 11:58:20|661|660.7|661|660.7|661.1|660.8|661|660.7|257
1636027110000|2021-11-04 11:58:30|660.9|660.6|660.9|660.6|660.9|660.6|660.9|660.4|0
1636027120000|2021-11-04 11:58:40|660.8|660.7|661.1|660.6|661.1|660.7|660.8|660.4|1662
1636027130000|2021-11-04 11:58:50|661||661||661||661||240
1636027140000|2021-11-04 11:59:00|660.9|660.7|660.7|660.4|660.9|660.7|660.7|660.3|2516
1636027150000|2021-11-04 11:59:10|660.6|660.3|660.6|660.2|660.6|660.5|660.6|660.2|5000
1636027160000|2021-11-04 11:59:20|660.5|660.3|661.3|660.9|661.4|660.9|660.4|660.3|4056
1636027170000|2021-11-04 11:59:30|661.4|661.3|661.4|660.9|661.5|661.3|661.4|660.9|617
1636027180000|2021-11-04 11:59:40|661.3|661|661.4|661.1|661.4|661.1|661.2|661|3574
1636027190000|2021-11-04 11:59:50|661.3|661|661.1|660.5|661.3|661|660.9|660.5|11352
1636027340000|2021-11-04 12:02:20|661.8|661.4|662.7|662.1|663.1|662.5|661.1|660.8|28783
1636027350000|2021-11-04 12:02:30|662.8|662.2|663.2|662.7|663.4|662.7|662.8|662.2|10903
1636027360000|2021-11-04 12:02:40|663.3|662.8|663.3|662.9|663.3|662.9|663.2|662.8|3587
1636027370000|2021-11-04 12:02:50|663.4|663|663.5|663.1|663.6|663.1|663.4|663|905
1636027380000|2021-11-04 12:03:00|663.4|663|662.9|662.5|663.4|663|662.9|662.4|4213
1636027390000|2021-11-04 12:03:10|662.8|662.4|662.6|661.9|662.8|662.4|662.6|661.9|1368
1636027400000|2021-11-04 12:03:20|662.5||662.4||662.5||662.4||0
1636027410000|2021-11-04 12:03:30|662.3|661.7|662|661.5|662.3|661.7|662|661.5|0
1636027420000|2021-11-04 12:03:40|661.9|661.6|662.2|661.8|662.2|662|661.8|661.6|5000
1636027430000|2021-11-04 12:03:50|662.1|661.7|662.1|661.7|662.1|661.8|662.1|661.7|0
1636027440000|2021-11-04 12:04:00|662|661.8|662.5|662|662.5|662|662|661.8|1768
1636027450000|2021-11-04 12:04:10|662.6|662.5|662.5|662.1|662.6|662.5|662.5|662|820
1636027460000|2021-11-04 12:04:20|662.6|662.2|662.6|662.3|662.6|662.4|662.6|662.2|673
1636027470000|2021-11-04 12:04:30|662.7|662.4|662.9|662.6|662.9|662.6|662.7|662.3|2529
1636027480000|2021-11-04 12:04:40|662.8|662.5|662.9|662.5|662.9|662.6|662.8|662.5|868
1636027490000|2021-11-04 12:04:50|662.5|662.4|662.9|662.4|662.9|662.5|662.5|662.2|12030
1636027500000|2021-11-04 12:05:00|662.8|662.5|662.8|662.4|663.1|662.8|662.8|662.4|3021
1636027520000|2021-11-04 12:05:20||662.2||662.5||662.5||662.2|0
1636027530000|2021-11-04 12:05:30|662.9|662.6|663.5|663.1|663.8|663.2|662.9|662.6|13912
1636027540000|2021-11-04 12:05:40|663.7|663.2|663.5|663.1|663.7|663.2|663.5|663.1|2000
1636027550000|2021-11-04 12:05:50|663.3|663|662.8|662.4|663.3|663|662.8|662.4|10405
1636027560000|2021-11-04 12:06:00|662.7|662.2|662.7|662.4|662.7|662.4|662.5|662.1|819
1636027570000|2021-11-04 12:06:10|662.9|662.5|663|662.6|663.2|662.6|662.9|662.5|1225
1636027580000|2021-11-04 12:06:20|662.9|662.7|663|662.4|663|662.8|662.9|662.4|699
1636027590000|2021-11-04 12:06:30|662.9|662.5|663|662.7|663|662.7|662.9|662.5|2980
1636027600000|2021-11-04 12:06:40|663.2|662.8|663.1|662.7|663.2|662.8|663.1|662.7|600
1636027610000|2021-11-04 12:06:50|663.2|662.8|663|662.4|663.2|662.8|662.9|662.4|3600
1636027620000|2021-11-04 12:07:00|663.1|662.5|663|662.4|663.1|662.6|662.9|662.4|2670
1636027630000|2021-11-04 12:07:10|662.9|662.5|663.1|663|663.2|663|662.9|662.5|518
1636027640000|2021-11-04 12:07:20|663.2|663.1|663.7|663.2|663.8|663.4|663.2|663|11429
1636027650000|2021-11-04 12:07:30|663.6|663.3|663.7|663.3|663.7|663.4|663.6|663.3|0
1636027660000|2021-11-04 12:07:40|663.6|663.4|663.7|663.3|663.9|663.4|663.6|663.3|3805
1636027680000|2021-11-04 12:08:00|663.8|663.4|663.8|663.4|663.8|663.5|663.8|663.4|559
1636027700000|2021-11-04 12:08:20|663.9|663.5|663.9|663.6|663.9|663.6|663.9|663.5|665
1636027710000|2021-11-04 12:08:30|663.8|663.7|663.6|663.3|663.8|663.7|663.6|663.3|11138
1636027720000|2021-11-04 12:08:40|663.5|663.1|663.4|663|663.5|663.1|663.2|662.8|6552
1636027730000|2021-11-04 12:08:50|663.3||663.3||663.3||663.3||0
1636027740000|2021-11-04 12:09:00|663.4|663.1|663.5|663.1|663.5|663.3|663.3|663|3416
1636027750000|2021-11-04 12:09:10|663.4|663|663.3|663|663.6|663.1|663.3|663|8169
1636027760000|2021-11-04 12:09:20|663.4|663.1|663.6|663.2|663.6|663.3|663.4|663.1|369
1636027770000|2021-11-04 12:09:30|663.5|663.1|663.2|663|663.5|663.2|663.2|663|400
1636027780000|2021-11-04 12:09:40|663.1|662.8|663.1|662.6|663.1|662.8|663.1|662.6|1346
1636027800000|2021-11-04 12:10:00|663|662.7|663.2|662.9|663.2|662.9|663|662.6|634
1636027810000|2021-11-04 12:10:10|663.1|662.8|663|662.7|663.2|662.8|662.9|662.7|1400
1636027820000|2021-11-04 12:10:20|662.9|662.6|663.4|663|663.4|663|662.9|662.5|3648
1636027830000|2021-11-04 12:10:30|663.3|662.9|663.5|663.2|663.8|663.3|662.7|662.4|40023
1636027840000|2021-11-04 12:10:40|663.4|663.1|663.7|663.4|663.7|663.4|663.3|662.9|10330
1636027850000|2021-11-04 12:10:50|663.5|663.3|663.7|663.4|663.7|663.4|663.5|663.2|403
1636027860000|2021-11-04 12:11:00|663.8|663.3|663.7|663.3|663.9|663.3|663.7|663.3|890
1636027880000|2021-11-04 12:11:20||663.4||663.4||663.4||663.4|7
1636027890000|2021-11-04 12:11:30||663.5||663.4||663.5||663.4|0
1636027900000|2021-11-04 12:11:40|663.8|663.5|663.8|663.5|663.8|663.5|663.8|663.3|400
1636027920000|2021-11-04 12:12:00|664|663.6|664|663.7|664|663.7|663.9|663.5|4171
1636027930000|2021-11-04 12:12:10|663.9|663.6|663.9|663.5|663.9|663.6|663.9|663.5|2017
1636027940000|2021-11-04 12:12:20|663.8|663.4|663.9|663.4|663.9|663.4|663.7|663.4|6147
1636027950000|2021-11-04 12:12:30|663.8|663.5|663.7|663.5|663.8|663.5|663.7|663.4|743
1636027960000|2021-11-04 12:12:40|663.8|663.6|664.8|664.2|664.9|664.3|663.8|663.5|24263
1636027970000|2021-11-04 12:12:50|664.4|664.3|664.8|664.3|664.8|664.3|664.4|664.3|2933
1636027980000|2021-11-04 12:13:00|664.9|664.4|664.9|664.4|665|664.6|664.7|664.4|2698
1636027990000|2021-11-04 12:13:10|664.8|664.3|664.5|664.2|664.8|664.3|664.5|664.2|7383
1636028000000|2021-11-04 12:13:20|664.6||664.5||664.6||664.5||0
1636028010000|2021-11-04 12:13:30|664.4|664.1|664.2|663.7|664.4|664.1|664.2|663.7|1623
1636028020000|2021-11-04 12:13:40|664.1|663.6|663.6|663.2|664.1|663.7|663.5|663.1|1782
1636028030000|2021-11-04 12:13:50|663.7|663.1|663.6|663.1|663.7|663.1|663.6|663.1|2000
1636028040000|2021-11-04 12:14:00|663.5|663|663|662.5|663.5|663|662.7|662.2|10336
1636028050000|2021-11-04 12:14:10|662.8|662.4|662.9|662.6|662.9|662.6|662.4|662.1|7876
1636028070000|2021-11-04 12:14:30|663.1|662.9|663.3|662.8|663.3|663|662.9|662.6|8874
1636028080000|2021-11-04 12:14:40|663.4|662.9|663.4|662.9|663.5|663|663.4|662.9|600
1636028090000|2021-11-04 12:14:50|663.3|662.8|663.5|662.9|663.5|662.9|663.2|662.8|1400
1636028100000|2021-11-04 12:15:00|663.6|663|663.5|663.1|663.6|663.1|663.5|663|0
1636028120000|2021-11-04 12:15:20|663.7|663.3|664|663.6|664|663.6|663.6|663.3|12631
1636028130000|2021-11-04 12:15:30|663.8|663.7|664|663.7|664|663.7|663.8|663.7|277
1636028140000|2021-11-04 12:15:40|663.9|663.8|663.9|663.8|663.9|663.8|663.9|663.8|0
1636028160000|2021-11-04 12:16:00|663.8|663.7|663.9|663.6|663.9|663.7|663.8|663.5|10800
1636028170000|2021-11-04 12:16:10|663.8|663.5|663.3|662.9|663.8|663.5|663.3|662.9|10869
1636028180000|2021-11-04 12:16:20|663.5|663|663.3|662.9|663.5|663.1|663.1|662.9|1950
1636028190000|2021-11-04 12:16:30|663.2||663.2||663.2||663.2||0
1636028200000|2021-11-04 12:16:40|663.1|662.8|662.9|662.4|663.1|662.8|662.9|662.4|2333
1636028230000|2021-11-04 12:17:10|662.8|662.3|662.8|662.5|662.8|662.5|662.8|662.2|0
1636028240000|2021-11-04 12:17:20|662.7|662.4|662.3|661.9|662.7|662.4|662.3|661.9|6108
1636028250000|2021-11-04 12:17:30||662||661.9||662||661.8|0
1636028260000|2021-11-04 12:17:40|662.4|662|662.4|662|662.5|662.3|662.3|662|9896
1636028270000|2021-11-04 12:17:50|662.3|662.1|663.2|662.9|663.7|663.1|662.3|662.1|9970
1636028280000|2021-11-04 12:18:00|663.1|663|663.3|663|663.3|663|663.1|663|233
1636028290000|2021-11-04 12:18:10|663.2|663.1|663.4|663.1|663.4|663.1|663.2|662.9|451
1636028300000|2021-11-04 12:18:20|663.3|663|663|662.5|663.3|663|663|662.4|646
1636028310000|2021-11-04 12:18:30|662.9|662.4|662.6|662.2|662.9|662.4|662.6|662.2|0
1636028320000|2021-11-04 12:18:40|662.5|662.1|662.4|662.1|662.5|662.1|662.4|662.1|0
1636028330000|2021-11-04 12:18:50|662.3|662.2|662.5|662.1|662.6|662.3|662.3|662.1|650
1636028340000|2021-11-04 12:19:00|662.4|662|662.2|661.9|662.4|662|662.1|661.9|5947
1636028350000|2021-11-04 12:19:10||662||661.9||662||661.9|0
1636028360000|2021-11-04 12:19:20|662.3|662|662.4|662|662.4|662|662.3|662|313
1636028370000|2021-11-04 12:19:30|662.5|662.1|662.5|662.3|662.5|662.3|662.4|662.1|1589
1636028380000|2021-11-04 12:19:40|662.7|662.4|662.9|662.5|663|662.6|662.7|662.4|1476
1636028390000|2021-11-04 12:19:50|663|662.6|662.9|662.5|663|662.6|662.9|662.5|0
1636028400000|2021-11-04 12:20:00|662.7|662.4|662.7|662.4|662.7|662.4|662.6|662.4|3086
1636028410000|2021-11-04 12:20:10||662.5||662.5||662.5||662.5|300
1636028420000|2021-11-04 12:20:20|662.9|662.6|662.9|662.5|662.9|662.6|662.9|662.5|29
1636028430000|2021-11-04 12:20:30|662.8||662.8||662.8||662.8||90
1636028440000|2021-11-04 12:20:40|663|662.6|662.9|662.6|663|662.6|662.9|662.6|1175
1636028460000|2021-11-04 12:21:00|663|662.7|662.9|662.6|663|662.7|662.9|662.6|300
1636028470000|2021-11-04 12:21:10||662.7||662.7||662.7||662.7|0
1636028480000|2021-11-04 12:21:20|663|662.8|663.3|662.9|663.3|662.9|663|662.8|1513
1636028490000|2021-11-04 12:21:30|663.2|663|663|662.7|663.2|663.1|663|662.6|12792
1636028500000|2021-11-04 12:21:40|663.1|662.6|663|662.5|663.1|662.6|663|662.5|200
1636028520000|2021-11-04 12:22:00|663.1|662.6|663.2|662.9|663.2|662.9|663.1|662.6|1018
1636028540000|2021-11-04 12:22:20|663|662.7|663|662.5|663|662.7|663|662.5|0
1636028550000|2021-11-04 12:22:30|663.1|662.6|663|662.5|663.2|662.7|663|662.5|1500
1636028560000|2021-11-04 12:22:40|662.9||663||663||662.9||38
1636028570000|2021-11-04 12:22:50|662.9||662.8||662.9||662.8||6000
1636028580000|2021-11-04 12:23:00|662.7|662.4|662.4|661.9|662.7|662.4|662.4|661.9|6738
1636028590000|2021-11-04 12:23:10|662|661.8|662.1|661.7|662.4|662|662|661.6|424
1636028600000|2021-11-04 12:23:20|662.3|661.8|662.3|662|662.3|662|662.3|661.8|2800
1636028610000|2021-11-04 12:23:30|662.2|661.8|661.8|661.4|662.2|661.8|661.8|661.4|380
1636028620000|2021-11-04 12:23:40|661.7||661.7||661.7||661.7||3
1636028630000|2021-11-04 12:23:50|661.8||661.7||661.8||661.7||0
1636028650000|2021-11-04 12:24:10|661.6|661.2|661.6|661.2|661.6|661.2|661.5|661.1|1255
1636028660000|2021-11-04 12:24:20|661.5|661.1|661.5|661.1|661.5|661.1|661.5|661.1|0
1636028670000|2021-11-04 12:24:30|661.9|661.2|661.9|661.5|662|661.6|661.8|661.2|7500
1636028680000|2021-11-04 12:24:40|661.8|661.4|661.4|661|661.8|661.4|661.4|661|149
1636028690000|2021-11-04 12:24:50|661.3||661.3||661.3||661.3||660
1636028700000|2021-11-04 12:25:00|661.2|661.4|661.4|661|661.5|661.4|661.2|661|4570
1636028710000|2021-11-04 12:25:10|661.3|660.9|661.3|660.9|661.3|660.9|661.1|660.7|13873
1636028720000|2021-11-04 12:25:20|661.4|661|661.3|661|661.4|661.2|661.3|661|1199
1636028730000|2021-11-04 12:25:30|661.2|660.9|661.1|660.8|661.2|660.9|661.1|660.8|600
1636028740000|2021-11-04 12:25:40|661.3|660.9|661.7|661.5|661.7|661.5|661.3|660.9|2889
1636028750000|2021-11-04 12:25:50|661.9|661.6|661.6|661.3|662|661.6|661.6|661.3|3140
1636028760000|2021-11-04 12:26:00|661.5|661.2|661.5|661|661.5|661.2|661.5|661|1100
1636028770000|2021-11-04 12:26:10|661.4|660.9|661.1|660.7|661.4|660.9|661.1|660.7|300
1636028780000|2021-11-04 12:26:20||660.9||660.9||660.9||660.9|0
1636028790000|2021-11-04 12:26:30|661|660.8|661|660.7|661|660.8|661|660.7|6813
1636028820000|2021-11-04 12:27:00|660.9|660.6|660.9|660.5|660.9|660.6|660.9|660.5|1075
1636028830000|2021-11-04 12:27:10|661|660.6|660.9|660.6|661|660.6|660.9|660.6|756
1636028840000|2021-11-04 12:27:20||660.5||660.5||660.5||660.5|0
1636028850000|2021-11-04 12:27:30|661|660.6|661.8|661.3|661.8|661.3|661|660.6|6960
1636028860000|2021-11-04 12:27:40|661.7|661.2|660.9|660.5|661.7|661.2|660.6|660.2|4060
1636028870000|2021-11-04 12:27:50||660.4||660.4||660.4||660.4|50
1636028880000|2021-11-04 12:28:00|660.8|660.3|660.7|660.2|660.8|660.3|660.7|660.2|0
1636028890000|2021-11-04 12:28:10|660.6|660.1|660.5|660.1|660.6|660.1|660.4|660|2045
1636028900000|2021-11-04 12:28:20|660.4|660|660.4|660.1|660.5|660.2|660.3|660|6901
1636028910000|2021-11-04 12:28:30|660.3|660|660.5|660.2|660.5|660.2|660.3|660|2665
1636028920000|2021-11-04 12:28:40|660.2|660.1|660.5|660.1|660.5|660.1|660.2|660|51616
1636028940000|2021-11-04 12:29:00||660.2||660.1||660.2||660|900
1636028950000|2021-11-04 12:29:10|660.4|660|660.5|660.1|660.5|660.1|660.4|660|1281
1636028960000|2021-11-04 12:29:20|660.4|660|660.5|660|660.5|660.1|660.1|660|17664
1636028970000|2021-11-04 12:29:30|660.6|660.1|661|660.5|661|660.5|660.6|660.1|5835
1636028980000|2021-11-04 12:29:40|660.9|660.4|660.8|660.4|660.9|660.5|660.8|660.4|1079
1636028990000|2021-11-04 12:29:50|660.9|660.7|660.9|660.5|660.9|660.7|660.7|660.4|5000
1636029000000|2021-11-04 12:30:00|660.8|660.4|660.8|660.4|660.8|660.4|660.8|660.4|0
1636029010000|2021-11-04 12:30:10|660.9|660.5|660.8|660.4|660.9|660.5|660.8|660.4|0
1636029020000|2021-11-04 12:30:20|660.9|660.5|660.9|660.5|660.9|660.5|660.9|660.5|0
1636029040000|2021-11-04 12:30:40|660.8||660.8||660.8||660.8||0
1636029050000|2021-11-04 12:30:50|660.7|660.4|660.8|660.4|660.8|660.4|660.7|660.4|788
1636029060000|2021-11-04 12:31:00|||||||||300
1636029070000|2021-11-04 12:31:10||660.5||660.5||660.5||660.5|13
1636029080000|2021-11-04 12:31:20|||||||||31
1636029090000|2021-11-04 12:31:30|660.9|660.8|660.8|660.5|660.9|660.8|660.8|660.5|880
1636029120000|2021-11-04 12:32:00|660.9|660.8|660.7|660.3|660.9|660.8|660.7|660.3|3500
1636029130000|2021-11-04 12:32:10|660.8|660.4|660.9|660.6|661.5|661.2|660.8|660.4|10759
1636029140000|2021-11-04 12:32:20|660.8|660.5|660.7|660.4|660.8|660.5|660.7|660.4|419
1636029170000|2021-11-04 12:32:50|660.6|660.2|660.6|660.2|660.6|660.3|660.5|660.1|4300
1636029190000|2021-11-04 12:33:10|660.7|660.3|660.7|660.3|660.7|660.3|660.7|660.3|0
1636029210000|2021-11-04 12:33:30|660.8|660.4|660.9|660.6|660.9|660.6|660.8|660.4|383
1636029220000|2021-11-04 12:33:40|660.8|660.5|660.9|660.6|660.9|660.6|660.8|660.5|0
1636029230000|2021-11-04 12:33:50|661|660.7|661|660.7|661|660.7|661|660.7|1333
1636029240000|2021-11-04 12:34:00|661.1|660.8|661.5|661.1|661.5|661.1|661.1|660.8|2841
1636029250000|2021-11-04 12:34:10|661.4|661|661.8|661.5|661.8|661.5|661.4|660.9|1235
1636029260000|2021-11-04 12:34:20|661.9|661.6|662|661.8|662.2|661.8|661.9|661.6|5442
1636029270000|2021-11-04 12:34:30|662.1|661.7|662.3|661.9|662.3|661.9|662.1|661.7|231
1636029280000|2021-11-04 12:34:40|662.4|662|662.8|662.4|662.9|662.5|662.4|662|4350
1636029290000|2021-11-04 12:34:50|662.9|662.5|662.9|662.5|663|662.5|662.9|662.5|0
1636029300000|2021-11-04 12:35:00|663||663||663||663||0
1636029310000|2021-11-04 12:35:10|662.9||662.9||663||662.9||454
1636029320000|2021-11-04 12:35:20|662.8|662.6|662.9|662.6|663|662.8|662.8|662.6|266
1636029340000|2021-11-04 12:35:40|662.8|662.5|661.9|661.5|662.8|662.5|661.9|661.5|16250
1636029350000|2021-11-04 12:35:50|661.8|661.6|661.9|661.7|662|661.8|661.8|661.6|3997
1636029360000|2021-11-04 12:36:00||661.6||661.6||661.6||661.6|300
1636029370000|2021-11-04 12:36:10||661.5||661.5||661.5||661.5|0
1636029380000|2021-11-04 12:36:20|661.8|661.6|661.3|660.9|661.8|661.6|661.2|660.9|10341
1636029390000|2021-11-04 12:36:30|661.2|661|661.5|661.2|661.5|661.2|661.2|661|3397
1636029420000|2021-11-04 12:37:00|||||||||50
1636029430000|2021-11-04 12:37:10|661.4|660.7|661.3|661|661.4|661|661|660.6|20520
1636029440000|2021-11-04 12:37:20|661.2|660.9|661.2|660.9|661.2|660.9|661.2|660.9|0
1636029450000|2021-11-04 12:37:30|661.1|660.8|660.8|660.6|661.1|660.8|660.7|660.6|7531
1636029460000|2021-11-04 12:37:40|660.9|660.7|661|660.7|661|660.7|660.9|660.6|417
1636029480000|2021-11-04 12:38:00|661.1|660.8|661.2|660.9|661.2|660.9|661.1|660.8|2608
1636029490000|2021-11-04 12:38:10|661.3|661.2|661.5|661.2|661.6|661.2|661.3|661.2|1149
1636029500000|2021-11-04 12:38:20|661.4||661.4||661.4||661.4||0
1636029530000|2021-11-04 12:38:50|661.5|661.3|661.6|661.3|661.6|661.4|661.5|661.3|830
1636029540000|2021-11-04 12:39:00|661.5|661.2|661.5|661.2|661.6|661.2|661.4|661.2|1290
1636029550000|2021-11-04 12:39:10|661.4|661.3|661.6|661.3|661.6|661.3|661.4|661.2|341
1636029560000|2021-11-04 12:39:20|661.7|661.2|661.7|661.3|661.7|661.3|661.6|661.2|0
1636029580000|2021-11-04 12:39:40|661.6|661.4|661.3|661|661.7|661.5|661.3|660.9|2836
1636029590000|2021-11-04 12:39:50|661.4|661.1|661.5|661.3|661.5|661.3|661.4|661.1|999
1636029600000|2021-11-04 12:40:00||661.2||661.1||661.2||661.1|120
1636029610000|2021-11-04 12:40:10|||||||||75
1636029620000|2021-11-04 12:40:20|661.7|661.6|661.4|661.1|661.7|661.6|661.4|661.1|15300
1636029630000|2021-11-04 12:40:30|||||||||60
1636029650000|2021-11-04 12:40:50|661.5|661.2|661|660.7|661.5|661.2|661|660.6|3119
1636029660000|2021-11-04 12:41:00|661.1|660.8|661|660.8|661.2|660.8|661|660.8|1500
1636029670000|2021-11-04 12:41:10|661.1|660.9|661|660.9|661.2|660.9|661|660.9|200
1636029690000|2021-11-04 12:41:30|660.9|660.8|660.8|660.5|660.9|660.8|660.8|660.5|2253
1636029700000|2021-11-04 12:41:40|660.7|660.3|660.8|660.4|660.8|660.4|660.7|660.2|3000
1636029710000|2021-11-04 12:41:50|660.9|660.7|660.9|660.8|661|660.8|660.9|660.7|1223
1636029720000|2021-11-04 12:42:00|661|660.9|661.2|660.9|661.5|661.2|661|660.9|7243
1636029730000|2021-11-04 12:42:10|661.1|660.8|660.8|660.5|661.4|660.9|660.8|660.5|19611
1636029740000|2021-11-04 12:42:20|660.7|660.4|660.7|660.5|661.1|660.7|660.6|660.1|16875
1636029750000|2021-11-04 12:42:30|660.8|660.7|661.3|661|661.3|661|660.7|660.5|6706
1636029760000|2021-11-04 12:42:40|661.4|661.1|661.6|661.2|661.6|661.2|661.4|661|400
1636029770000|2021-11-04 12:42:50|661.7||661.6||661.8||661.6||0
1636029790000|2021-11-04 12:43:10|661.5|661.3|661.8|661.5|661.9|661.5|661.5|661.3|300
1636029800000|2021-11-04 12:43:20||661.6||661.6||661.6||661.6|0
1636029810000|2021-11-04 12:43:30|661.7|661.5|661.2|660.8|661.7|661.5|661.2|660.8|3358
1636029820000|2021-11-04 12:43:40|661.1||661.1||661.1||661.1||0
1636029830000|2021-11-04 12:43:50|661|660.5|660.7|660.4|661|660.5|660.7|660.3|4051
1636029850000|2021-11-04 12:44:10|660.8|660.5|661|660.8|661|660.8|660.8|660.5|1288
1636029870000|2021-11-04 12:44:30|661.1|660.9|661|660.6|661.3|660.9|660.9|660.6|970
1636029900000|2021-11-04 12:45:00|660.9|660.5|660.9|660.5|660.9|660.5|660.7|660.4|384
1636029910000|2021-11-04 12:45:10|660.8|660.6|661|660.6|661.1|660.6|660.8|660.6|5000
1636029920000|2021-11-04 12:45:20|660.9|660.5|660.8|660.5|660.9|660.5|660.8|660.5|0
1636029930000|2021-11-04 12:45:30|660.7|660.3|660.5|660.2|660.7|660.3|660.5|660.1|6517
1636029940000|2021-11-04 12:45:40|660.4|660.1|660.4|660.1|660.4|660.1|660.4|660|400
1636029950000|2021-11-04 12:45:50|660.5|660.4|660.4|660.1|660.6|660.4|660.3|660|6790
1636029960000|2021-11-04 12:46:00|660.5|660.2|660.7|660.3|660.7|660.4|660.4|660.2|2991
1636029970000|2021-11-04 12:46:10|||||||||1000
1636029980000|2021-11-04 12:46:20|660.9|660.4|661|660.5|661|660.6|660.9|660.4|1053
1636029990000|2021-11-04 12:46:30|661.1|661|661|660.7|661.1|661|661|660.7|19352
1636030000000|2021-11-04 12:46:40|660.9|660.6|660.9|660.5|660.9|660.6|660.8|660.4|1148
1636030010000|2021-11-04 12:46:50|661|660.6|660.9|660.5|661|660.8|660.9|660.5|920
1636030020000|2021-11-04 12:47:00|661|660.6|661.2|660.9|661.4|661.2|661|660.6|4718
1636030030000|2021-11-04 12:47:10|||||||||412
1636030040000|2021-11-04 12:47:20|||||||||742
1636030050000|2021-11-04 12:47:30||661||660.9||661||660.9|0
1636030060000|2021-11-04 12:47:40|||||||||272
1636030070000|2021-11-04 12:47:50|661.3|661|661.7|661.4|662|661.7|661.3|661|3166
1636030080000|2021-11-04 12:48:00|661.6|661.3|661.7|661.4|661.7|661.5|661.5|661.3|12641
1636030090000|2021-11-04 12:48:10|661.6|661.3|661.3|661|661.6|661.3|661.2|660.8|4160
1636030100000|2021-11-04 12:48:20|661.2|661.1|661.2|661|661.4|661.2|661.2|661|3119
1636030120000|2021-11-04 12:48:40|661.1|660.9|661|660.7|661.2|660.9|661|660.7|766
1636030130000|2021-11-04 12:48:50|660.9|660.6|661.4|661.1|661.4|661.1|660.8|660.5|9030
1636030150000|2021-11-04 12:49:10|661.3|661|661.1|660.7|661.3|661|661.1|660.6|4750
1636030160000|2021-11-04 12:49:20|661.2|660.8|660.9|660.5|661.2|661|660.4|660.3|29300
1636030170000|2021-11-04 12:49:30|661|660.6|661.1|660.8|661.4|660.9|661|660.6|2693
1636030180000|2021-11-04 12:49:40|661.2|660.9|661.2|660.9|661.4|661.1|661.2|660.9|677
1636030190000|2021-11-04 12:49:50|661.3||661.2||661.3||661.2||0
1636030210000|2021-11-04 12:50:10|661.1||661.1||661.1||661.1||0
1636030220000|2021-11-04 12:50:20|661|660.8|661|660.7|661.1|660.9|660.9|660.6|2622
1636030230000|2021-11-04 12:50:30|660.9|660.6|661|660.7|661|660.7|660.9|660.6|1000
1636030240000|2021-11-04 12:50:40|661.1|660.8|661.4|661|661.4|661.1|661.1|660.7|2955
1636030250000|2021-11-04 12:50:50||661.1||661.1||661.1||661.1|0
1636030260000|2021-11-04 12:51:00|661.3|661|661.1|660.7|661.3|661|661.1|660.7|671
1636030270000|2021-11-04 12:51:10|661|660.6|660.9|660.5|661|660.6|660.9|660.5|0
1636030290000|2021-11-04 12:51:30|661||661||661||661||0
1636030310000|2021-11-04 12:51:50|661.1|660.6|661.3|660.9|661.4|661.1|661.1|660.6|2169
1636030320000|2021-11-04 12:52:00||660.8||660.9||660.9||660.8|0
1636030330000|2021-11-04 12:52:10|661.2|660.8|660.8|660.4|661.2|660.8|660.7|660.2|28052
1636030340000|2021-11-04 12:52:20||660.5||660.5||660.5||660.4|0
1636030350000|2021-11-04 12:52:30|660.7|660.4|661|660.7|661|660.7|660.7|660.4|1359
1636030360000|2021-11-04 12:52:40|661.1|660.8|661.1|660.8|661.2|660.9|661.1|660.8|2031
1636030370000|2021-11-04 12:52:50|661||661||661||661||0
1636030380000|2021-11-04 12:53:00|660.9|660.7|660.9|660.5|661|660.7|660.8|660.5|1438
1636030390000|2021-11-04 12:53:10|||||||||5
1636030400000|2021-11-04 12:53:20|661||660.7||661||660.7||0
1636030410000|2021-11-04 12:53:30|660.6|660.4|660.6|660.3|660.6|660.4|660.4|660.3|3245
1636030430000|2021-11-04 12:53:50|660.5|660|660.7|660.3|660.7|660.3|660.4|660|6017
1636030440000|2021-11-04 12:54:00|660.8|660.4|660.8|660.5|660.8|660.5|660.8|660.4|285
1636030450000|2021-11-04 12:54:10|660.7|660.4|660.6|660.2|660.7|660.4|660.5|660.1|5385
1636030460000|2021-11-04 12:54:20|660.5|660.3|660.5|660.3|660.5|660.3|660.5|660.3|0
1636030470000|2021-11-04 12:54:30|660.7|660.4|660.8|660.5|660.8|660.5|660.6|660.4|1127
1636030500000|2021-11-04 12:55:00|660.7|660.4|660.8|660.5|660.8|660.5|660.6|660.4|5957
1636030520000|2021-11-04 12:55:20|660.7|660.4|660.7|660.4|660.7|660.4|660.7|660.4|0
1636030540000|2021-11-04 12:55:40|660.8|660.5|660.9|660.6|661|660.7|660.8|660.5|725
1636030550000|2021-11-04 12:55:50|660.8|660.5|660.7|660.4|660.8|660.5|660.7|660.4|1500
1636030560000|2021-11-04 12:56:00|660.6|660.3|660.6|660.3|660.6|660.3|660.6|660.3|0
1636030570000|2021-11-04 12:56:10|660.7|660.4|660.6|660.3|660.8|660.5|660.6|660.2|2810
1636030580000|2021-11-04 12:56:20|660.7|660.5|660.7|660.5|660.8|660.7|660.6|660.3|2540
1636030610000|2021-11-04 12:56:50|660.6|660.4|660.6|660.4|660.6|660.4|660.6|660.4|5000
1636030620000|2021-11-04 12:57:00|660.5|660.3|660.5|660.1|660.5|660.3|660.5|660.1|5557
1636030630000|2021-11-04 12:57:10|660.4|660|660.4|660.1|660.5|660.2|660.4|660|2089
1636030640000|2021-11-04 12:57:20|660.3|660|660.3|660.1|660.3|660.1|660.3|660|700
1636030650000|2021-11-04 12:57:30|660.2|660|660.3|660.1|660.4|660.1|660.2|660|1068
1636030660000|2021-11-04 12:57:40|660.4|660.2|659.7|659.4|660.4|660.2|659.7|659.3|233484
1636030670000|2021-11-04 12:57:50|659.6|659.3|657.6|657.2|659.6|659.3|657.6|657.1|37441
1636030680000|2021-11-04 12:58:00|657.4|657.3|657|656.6|657.6|657.3|656.6|656.2|24262
1636030690000|2021-11-04 12:58:10|656.9|656.3|656.3|655.8|656.9|656.3|655.8|655.4|51358
1636030700000|2021-11-04 12:58:20|656.5|655.9|656.3|655.7|656.7|656.2|656.2|655.6|4960
1636030710000|2021-11-04 12:58:30|656.4|655.8|657.4|656.9|657.4|656.9|656.4|655.8|11204
1636030720000|2021-11-04 12:58:40|656.7|656.6|656.1|655.6|657.4|656.8|655.6|655.5|19988
1636030730000|2021-11-04 12:58:50|656|655.5|656.4|655.9|656.4|655.9|655.7|655.4|3175
1636030740000|2021-11-04 12:59:00|656.3|655.8|656.3|655.8|656.3|655.8|656.3|655.8|0
1636030750000|2021-11-04 12:59:10|656.2|655.7|656.3|655.7|656.3|655.7|656.1|655.5|1647
1636030780000|2021-11-04 12:59:40|656.2|655.6|656.3|655.9|656.3|655.9|656.2|655.5|1900
1636030790000|2021-11-04 12:59:50|656.2|655.8|656.2|655.7|656.2|655.8|656.2|655.7|655
1636030800000|2021-11-04 13:00:00|656.3|655.8|656.1|655.7|656.3|656|656.1|655.7|683
1636030810000|2021-11-04 13:00:10|656.2|655.8|656.7|656.3|656.7|656.3|656.2|655.8|17700
1636030820000|2021-11-04 13:00:20|656.9|656.4|657.4|656.7|657.4|656.7|656.9|656.4|575
1636030830000|2021-11-04 13:00:30|657.5|656.8|657.3|657|657.5|657|657.3|656.8|14223
1636030840000|2021-11-04 13:00:40|657.2|657.1|657.2|657|657.4|657.1|657.2|657|2264
1636030860000|2021-11-04 13:01:00|657.1|656.9|656.9|656.6|657.2|656.9|656.7|656.3|14256
1636030870000|2021-11-04 13:01:10|657.1|656.9|657.2|656.8|657.4|656.9|657|656.7|5400
1636030880000|2021-11-04 13:01:20|657.3|657.2|657.3|656.9|657.4|657.2|657.1|656.8|4351
1636030890000|2021-11-04 13:01:30|657.4|657|657.4|657.1|657.4|657.2|657.3|657|2136
1636030900000|2021-11-04 13:01:40|657.3|657|656.9|656.5|657.3|657|656.7|656.5|12413
1636030910000|2021-11-04 13:01:50|657|656.6|657.1|656.7|657.1|657|656.9|656.6|7053
1636030920000|2021-11-04 13:02:00|656.7|656.6|656.5|656.1|656.9|656.6|656.5|656.1|1751
1636030930000|2021-11-04 13:02:10|656.6|655.9|656.7|656.3|656.7|656.3|656.5|655.8|3900
1636030940000|2021-11-04 13:02:20|657|656.2|656.8|656.3|657|656.5|656.8|656.2|6650
1636030950000|2021-11-04 13:02:30||656.4||656.5||656.5||656.4|200
1636030960000|2021-11-04 13:02:40|657|656.6|657.2|656.7|657.5|657.1|656.9|656.6|12658
1636030970000|2021-11-04 13:02:50|657.3|656.8|657.2|656.7|657.6|657.1|657.2|656.7|2291
1636030980000|2021-11-04 13:03:00|657.1||657||657.1||657||0
1636031010000|2021-11-04 13:03:30|656.9|656.5|655.8|655.4|656.9|656.5|655.8|655.4|13333
1636031020000|2021-11-04 13:03:40|655.7|655.3|655.6|655.3|655.7|655.4|655.5|655|14266
1636031030000|2021-11-04 13:03:50|655.8|655.4|655.8|655.4|655.8|655.5|655.6|655.3|2370
1636031040000|2021-11-04 13:04:00|655.6|655.3|655.6|655.2|655.6|655.3|655.5|655.2|117
1636031060000|2021-11-04 13:04:20|655.7|655.3|656.6|656.1|656.6|656.1|655.7|655.3|4204
1636031070000|2021-11-04 13:04:30|656.7|656.3|657.1|656.6|657.2|656.9|656.7|656.3|11148
1636031080000|2021-11-04 13:04:40|657.2|656.7|657.1|656.8|657.4|656.9|656.8|656.7|11900
1636031090000|2021-11-04 13:04:50|657.2|656.9|657.1|656.8|657.3|656.9|657.1|656.8|1410
1636031100000|2021-11-04 13:05:00|657.2|656.7|657.2|656.7|657.2|656.7|657.1|656.7|1800
1636031110000|2021-11-04 13:05:10|657.1|656.8|657.3|656.8|657.4|656.8|657.1|656.8|400
1636031120000|2021-11-04 13:05:20|657.4|656.9|657.3|657|657.4|657|657.3|656.9|460
1636031130000|2021-11-04 13:05:30|657.4|657.1|657.6|657.3|657.6|657.3|657.4|657.1|1273
1636031140000|2021-11-04 13:05:40|657.7|657.4|656.8|656.5|657.7|657.5|656.8|656.5|14671
1636031150000|2021-11-04 13:05:50|656.9|656.6|657.2|656.8|657.2|656.8|656.9|656.5|700
1636031160000|2021-11-04 13:06:00|657.3|656.9|657.6|657.3|657.6|657.3|657.3|656.9|2145
1636031170000|2021-11-04 13:06:10|657.7|657.4|658|657.6|658|657.6|657.7|657.4|5337
1636031180000|2021-11-04 13:06:20|658.2|657.7|658.3|657.8|658.4|657.8|658.1|657.7|400
1636031190000|2021-11-04 13:06:30|658.4|657.9|658.3|658|658.4|658|658.3|657.9|2500
1636031200000|2021-11-04 13:06:40|658.2|657.9|658|657.6|658.2|658|658|657.6|4001
1636031210000|2021-11-04 13:06:50|657.9|657.5|657.5|657.1|657.9|657.5|657.5|656.9|1899
1636031220000|2021-11-04 13:07:00|657.4|657|657.4|657|657.4|657|657.4|657|0
1636031230000|2021-11-04 13:07:10|657.6|657.1|657.7|657.1|657.7|657.3|657.4|657.1|450
1636031240000|2021-11-04 13:07:20||657.3||657.3||657.3||657.3|0
1636031250000|2021-11-04 13:07:30|657.8|657.4|658.2|657.7|658.2|657.7|657.8|657.4|2437
1636031260000|2021-11-04 13:07:40|658|657.6|657.7|657.3|658|657.6|657.6|657.3|6814
1636031270000|2021-11-04 13:07:50|657.8|657.4|658.1|657.6|658.1|657.6|657.8|657.4|1367
1636031280000|2021-11-04 13:08:00|657.9|657.4|657.9|657.6|657.9|657.6|657.9|657.4|0
1636031290000|2021-11-04 13:08:10|657.8|657.3|657.6|657.2|657.8|657.3|657.6|657.2|6169
1636031300000|2021-11-04 13:08:20|657.7|657.3|657.7|657.2|657.8|657.4|657.7|657.2|360
1636031310000|2021-11-04 13:08:30|657.6||657.5||657.6||657.5||0
1636031330000|2021-11-04 13:08:50|||||||||1409
1636031350000|2021-11-04 13:09:10|657.4|657.1|657.4|657.1|657.6|657.1|657.1|656.8|5287
1636031360000|2021-11-04 13:09:20|657.5|657.2|657.6|657.2|657.6|657.2|657.5|657.1|35
1636031370000|2021-11-04 13:09:30|657.5|657.1|657.3|656.9|657.5|657.2|657.3|656.9|1362
1636031400000|2021-11-04 13:10:00|657.2|656.7|656.6|656.2|657.2|656.7|656.6|656.2|2048
1636031410000|2021-11-04 13:10:10|656.7|656.3|656.7|656.2|656.8|656.4|656.6|656.2|2200
1636031420000|2021-11-04 13:10:20|656.6|656.3|656.8|656.3|656.8|656.3|656.6|656.3|700
1636031430000|2021-11-04 13:10:30|656.7|656.4|656.7|656.4|656.8|656.5|656.7|656.4|2416
1636031440000|2021-11-04 13:10:40|656.9|656.8|657.2|656.8|657.2|656.8|656.8|656.4|5600
1636031450000|2021-11-04 13:10:50|657.3|656.9|657.3|657|657.4|657.1|657.3|656.9|1145
1636031460000|2021-11-04 13:11:00|657.4|657.1|656.8|656.4|657.4|657.1|656.8|656.3|9370
1636031470000|2021-11-04 13:11:10|656.7|656.3|656.5|656.1|656.7|656.3|656.5|656.1|0
1636031480000|2021-11-04 13:11:20|656.6|656|656.7|656.3|656.7|656.4|656.6|656|0
1636031490000|2021-11-04 13:11:30|656.6|656.5|656.6|656.4|656.7|656.5|656.6|656.3|940
1636031510000|2021-11-04 13:11:50|656.7|656.5|656.7|656.4|656.8|656.6|656.6|656.4|1889
1636031520000|2021-11-04 13:12:00|656.8|656.5|656.8|656.5|656.8|656.5|656.8|656.5|345
1636031530000|2021-11-04 13:12:10||656.4||656.4||656.4||656.4|0
1636031540000|2021-11-04 13:12:20|656.9|656.5|657.2|657|657.4|657|656.9|656.5|3592
1636031550000|2021-11-04 13:12:30|657.3|657.1|657.1|656.8|657.3|657.1|657|656.8|1621
1636031560000|2021-11-04 13:12:40|657|656.7|656.5|656.2|657|656.7|656.5|656.2|3137
1636031570000|2021-11-04 13:12:50||656.3||656.3||656.3||656.3|0
1636031580000|2021-11-04 13:13:00|656.6|656.4|656.3|655.9|656.6|656.4|656.3|655.9|689
1636031590000|2021-11-04 13:13:10|656.2|655.4|656.3|655.9|656.3|656.1|655.9|655.3|20646
1636031600000|2021-11-04 13:13:20|656.2|655.8|656.2|655.8|656.3|655.8|655.9|655.5|2340
1636031610000|2021-11-04 13:13:30|656.3|655.9|656.2|655.9|656.3|655.9|656.2|655.9|0
1636031620000|2021-11-04 13:13:40|656.3|656|656.4|656.3|656.6|656.3|656.3|656|2607
1636031630000|2021-11-04 13:13:50|656.6||656.6||656.7||656.5||8
1636031640000|2021-11-04 13:14:00|656.5|656.1|656.5|656.1|656.6|656.3|656.3|656.1|1495
1636031650000|2021-11-04 13:14:10|656.6|656.2|656.5|656.1|656.6|656.2|656.5|656.1|2381
1636031670000|2021-11-04 13:14:30|656.6|656.2|656.8|656.4|656.8|656.4|656.6|656.2|2785
1636031680000|2021-11-04 13:14:40|657|656.5|657.1|656.7|657.2|656.8|657|656.4|1300
1636031690000|2021-11-04 13:14:50|657|656.6|656.9|656.5|657|656.8|656.9|656.5|1442
1636031700000|2021-11-04 13:15:00|657|656.7|656.7|656.5|657|656.7|656.7|656.4|1333
1636031710000|2021-11-04 13:15:10|656.6|656.6|656.8|656.5|656.8|656.6|656.6|656.3|2058
1636031720000|2021-11-04 13:15:20|656.9|656.6|657|656.7|657|656.8|656.9|656.6|4783
1636031730000|2021-11-04 13:15:30|656.9|656.8|657|656.8|657.1|656.9|656.9|656.6|3095
1636031740000|2021-11-04 13:15:40|656.9|656.7|656.8|656.4|656.9|656.7|656.6|656.1|2891
1636031750000|2021-11-04 13:15:50|656.7||656.8||656.8||656.7||2000
1636031760000|2021-11-04 13:16:00|656.7|656.5|657|656.6|657.1|656.7|656.7|656.5|1667
1636031770000|2021-11-04 13:16:10||656.7||656.8||656.8||656.6|0
1636031780000|2021-11-04 13:16:20|657.1|656.9|657|656.8|657.1|656.9|657|656.8|1160
1636031790000|2021-11-04 13:16:30|656.9|656.6|656.7|656.4|656.9|656.6|656.6|656.4|310
1636031800000|2021-11-04 13:16:40||656.5||656.4||656.5||656.4|150
1636031810000|2021-11-04 13:16:50|656.8|656.5|656.9|656.6|656.9|656.6|656.7|656.5|652
1636031820000|2021-11-04 13:17:00|656.8|656.4|656.5|656.2|656.8|656.4|656.4|656.1|3551
1636031830000|2021-11-04 13:17:10|656.6|656.3|656.6|656.4|656.6|656.4|656.6|656.3|342
1636031850000|2021-11-04 13:17:30|656.7|656.5|656.7|656.5|656.7|656.5|656.7|656.4|460
1636031860000|2021-11-04 13:17:40|656.8|656.6|657|656.7|657.1|656.7|656.8|656.5|2549
1636031870000|2021-11-04 13:17:50|656.9|656.8|657.5|657.1|657.5|657.1|656.9|656.8|1547
1636031880000|2021-11-04 13:18:00|657.6|657.2|657.5|657.1|657.6|657.3|657.4|657.1|2191
1636031890000|2021-11-04 13:18:10|657.4||657.5||657.5||657.4||0
1636031900000|2021-11-04 13:18:20|657.6|657.2|658|657.8|658|657.8|657.5|657.2|2831
1636031910000|2021-11-04 13:18:30|658.1|657.9|658.3|658|658.4|658.2|658.1|657.7|8055
1636031920000|2021-11-04 13:18:40|658.4|658.1|658.7|658.4|658.7|658.4|658.4|658.1|417
1636031930000|2021-11-04 13:18:50|658.8|658.5|658.9|658.5|659|658.8|658.8|658.5|3928
1636031940000|2021-11-04 13:19:00|659|658.6|659.5|659.2|659.5|659.2|658.9|658.6|3622
1636031950000|2021-11-04 13:19:10|659.7|659.3|659.9|659.5|659.9|659.5|659.5|659.3|1083
1636031960000|2021-11-04 13:19:20|659.8|659.4|659.7|659.3|660|659.6|659.6|659.3|4230
1636031970000|2021-11-04 13:19:30|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.4|0
1636031980000|2021-11-04 13:19:40|659.9|659.5|660|659.8|660|659.8|659.9|659.5|2605
1636031990000|2021-11-04 13:19:50|659.9|659.7|659.6|659.3|659.9|659.7|659.5|659.3|2720
1636032000000|2021-11-04 13:20:00|659.5||659.5||659.6||659.5||0
1636032010000|2021-11-04 13:20:10|659.4|659.2|659|658.5|659.5|659.3|659|658.5|3714
1636032020000|2021-11-04 13:20:20|658.9|658.4|658.8|658.4|658.9|658.4|658.8|658.3|0
1636032040000|2021-11-04 13:20:40|658.9|658.5|659.2|658.8|659.2|658.8|658.9|658.5|2201
1636032050000|2021-11-04 13:20:50|659.3|658.9|659.6|659.2|659.7|659.4|659.3|658.9|1130
1636032060000|2021-11-04 13:21:00|659.5|659.1|659.5|659.1|659.5|659.1|659.4|659|235
1636032070000|2021-11-04 13:21:10|659.6|659.2|659.6|659.2|659.6|659.2|659.6|659.2|0
1636032080000|2021-11-04 13:21:20|659.5|659.1|659.1|658.6|659.5|659.1|659.1|658.6|474
1636032090000|2021-11-04 13:21:30||658.7||658.7||658.7||658.7|0
1636032100000|2021-11-04 13:21:40|||||||||500
1636032110000|2021-11-04 13:21:50|659.3|658.8|659.5|659.1|659.5|659.3|659.3|658.6|621
1636032120000|2021-11-04 13:22:00|659.4|659|659.5|659.1|659.6|659.2|659.2|659|3693
1636032130000|2021-11-04 13:22:10|659.4|659|659.4|659.2|659.4|659.2|659.3|659|400
1636032140000|2021-11-04 13:22:20|659.5|659.3|659.7|659.4|659.8|659.4|659.5|659.2|3805
1636032150000|2021-11-04 13:22:30|659.8|659.5|659.9|659.6|660|659.6|659.6|659.5|6549
1636032160000|2021-11-04 13:22:40|660|659.5|659.7|659.4|660|659.5|659.5|659.1|2206
1636032170000|2021-11-04 13:22:50|659.8|659.5|660|659.7|660|659.8|659.8|659.5|2101
1636032190000|2021-11-04 13:23:10|660.4|659.9|660.4|660.1|660.6|660.3|660.3|659.9|15653
1636032210000|2021-11-04 13:23:30|660.5|660.2|660.4|660.1|660.5|660.2|660.4|660.1|633
1636032220000|2021-11-04 13:23:40|660.3|660|660.4|660|660.5|660.1|660|659.8|2489
1636032240000|2021-11-04 13:24:00|660.3|659.9|659.6|659.1|660.3|659.9|659.6|659.1|3968
1636032250000|2021-11-04 13:24:10|659.7|659|659.7|659.3|659.7|659.3|659.7|659|500
1636032260000|2021-11-04 13:24:20|659.6||659.7||659.7||659.6||0
1636032270000|2021-11-04 13:24:30|659.6|659.4|659.2|658.9|659.7|659.4|659.2|658.9|7373
1636032290000|2021-11-04 13:24:50|659.3|659|659.6|659.4|659.6|659.4|659.3|659|7647
1636032300000|2021-11-04 13:25:00|659.8|659.5|659.7|659.4|659.9|659.5|659.6|659.4|576
1636032320000|2021-11-04 13:25:20|659.8|659.5|659.9|659.5|660.1|659.7|659.7|659.4|8094
1636032330000|2021-11-04 13:25:30|659.8||659.8||659.8||659.8||0
1636032360000|2021-11-04 13:26:00|659.7|659.4|658.8|658.4|659.7|659.4|658.8|658.4|5674
1636032370000|2021-11-04 13:26:10|658.7|658.3|658.7|658.4|658.7|658.4|658.6|658.3|3125
1636032380000|2021-11-04 13:26:20|658.6|658.2|658.6|658.2|658.6|658.2|658.6|658.2|388
1636032390000|2021-11-04 13:26:30|658.7|658.3|659.3|658.8|659.3|658.8|658.7|658.3|5431
1636032400000|2021-11-04 13:26:40|659.4|658.9|659|658.5|659.4|659|659|658.5|1778
1636032410000|2021-11-04 13:26:50|658.9|658.4|658.5|658.2|658.9|658.4|658.4|658.2|0
1636032420000|2021-11-04 13:27:00|658.4|658.3|658.6|658.2|658.8|658.3|658.4|658.2|0
1636032440000|2021-11-04 13:27:20|658.7|658.3|658.7|658.3|658.7|658.3|658.7|658.3|0
1636032450000|2021-11-04 13:27:30|658.8||658.6||658.8||658.6||0
1636032460000|2021-11-04 13:27:40|658.7|658.4|658.8|658.5|658.8|658.6|658.7|658.3|5651
1636032470000|2021-11-04 13:27:50|659|658.6|659|658.8|659|658.8|658.9|658.6|1671
1636032490000|2021-11-04 13:28:10|659.1|658.9|659.1|658.8|659.2|658.9|659.1|658.8|355
1636032500000|2021-11-04 13:28:20|659|658.9|659|658.8|659.2|658.9|659|658.8|1940
1636032510000|2021-11-04 13:28:30|658.9|658.7|658.7|658.5|658.9|658.7|658.7|658.5|5216
1636032530000|2021-11-04 13:28:50|658.8|658.6|658.9|658.6|658.9|658.6|658.8|658.6|1708
1636032540000|2021-11-04 13:29:00|659|658.7|659.1|658.7|659.1|658.7|659|658.6|1300
1636032550000|2021-11-04 13:29:10|659|658.6|658.6|658.4|659|658.6|658.6|658.4|772
1636032560000|2021-11-04 13:29:20|658.7|658.3|658.9|658.4|658.9|658.4|658.6|658.3|1
1636032570000|2021-11-04 13:29:30|658.8|658.5|658.9|658.5|658.9|658.5|658.7|658.5|0
1636032580000|2021-11-04 13:29:40|658.8|658.4|658.3|657.8|658.8|658.4|658.1|657.7|20689
1636032590000|2021-11-04 13:29:50|658.4|657.9|658.5|658|658.5|658.2|658.4|657.9|437
1636032600000|2021-11-04 13:30:00|658.6|658.1|658.9|658.6|658.9|658.6|658.6|658.1|2356
1636032610000|2021-11-04 13:30:10|658.8|658.7|659.3|658.9|659.5|659.1|658.8|658.7|1584
1636032620000|2021-11-04 13:30:20|659.2|658.7|658.4|658|659.2|658.7|658.4|658|11465
1636032630000|2021-11-04 13:30:30|658.5|658.1|658.8|658.2|658.9|658.2|658.5|658.1|3316
1636032640000|2021-11-04 13:30:40|658.7|658.3|659|658.6|659|658.6|658.7|658.3|1253
1636032650000|2021-11-04 13:30:50|659.1||659||659.1||659||0
1636032660000|2021-11-04 13:31:00|659.1||659.1||659.2||659.1||0
1636032670000|2021-11-04 13:31:10|659.2|658.7|660.4|660|660.5|660.1|659.2|658.7|11080
1636032680000|2021-11-04 13:31:20|660.3|660.1|660.3|659.9|660.4|660.1|660.1|659.6|6155
1636032690000|2021-11-04 13:31:30|660.4|660|660.5|660.1|660.5|660.3|660.4|660|1456
1636032710000|2021-11-04 13:31:50|660.4|660|660.4|660.2|660.4|660.2|660.3|660|200
1636032720000|2021-11-04 13:32:00|660.5|660.3|660.8|660.3|660.9|660.5|660.4|660.2|5865
1636032730000|2021-11-04 13:32:10|660.7||660.7||660.7||660.7||0
1636032740000|2021-11-04 13:32:20|660.6||660.6||660.6||660.6||0
1636032750000|2021-11-04 13:32:30|660.5|660.2|660.4|659.9|660.6|660.2|660.2|659.8|5482
1636032760000|2021-11-04 13:32:40|660.5|660|660.8|660.5|660.8|660.5|660.4|659.9|1724
1636032770000|2021-11-04 13:32:50|660.9||660.7||660.9||660.7||0
1636032780000|2021-11-04 13:33:00|660.6|660.3|660.3|660|660.7|660.4|660.3|660|4947
1636032790000|2021-11-04 13:33:10|660.4|660.1|660.3|660.1|660.5|660.1|660.3|660.1|100
1636032800000|2021-11-04 13:33:20|660.2|660|660.3|660|660.3|660|660.1|659.8|3365
1636032810000|2021-11-04 13:33:30|660.2|659.9|659.9|659.8|660.2|660.1|659.9|659.6|3017
1636032820000|2021-11-04 13:33:40|660|659.9|660.5|660|660.5|660.1|660|659.6|16654
1636032830000|2021-11-04 13:33:50|660.3|659.9|660.2|659.6|660.3|660|660|659.6|1604
1636032840000|2021-11-04 13:34:00|660.3|659.5|659.2|658.9|660.3|659.5|659.2|658.8|5888
1636032850000|2021-11-04 13:34:10|659.1|658.7|658.9|658.6|659.1|658.7|658.7|658.3|1222
1636032860000|2021-11-04 13:34:20|658.8|658.7|658.9|658.6|658.9|658.7|658.8|658.6|2133
1636032870000|2021-11-04 13:34:30|659|658.7|659.4|658.9|659.4|658.9|659|658.7|2017
1636032880000|2021-11-04 13:34:40|659.3|658.7|658.7|658.3|659.4|659|658.7|658.3|4689
1636032890000|2021-11-04 13:34:50|658.6|658.1|658.5|658|658.6|658.1|658.5|658|0
1636032900000|2021-11-04 13:35:00|658.4|658.1|658.5|658.2|658.5|658.2|658.3|658.1|406
1636032910000|2021-11-04 13:35:10|658.7|658.3|658.6|658.1|658.9|658.4|658.6|658.1|1666
1636032920000|2021-11-04 13:35:20|658.7|658.2|659|658.5|659|658.8|658.7|658.2|1903
1636032930000|2021-11-04 13:35:30|659.1|658.4|659|658.5|659.1|658.5|658.9|658.4|0
1636032940000|2021-11-04 13:35:40|659.1|658.6|659|658.5|659.1|658.6|658.7|658.3|873
1636032950000|2021-11-04 13:35:50|658.9|658.4|658.5|658.1|658.9|658.4|658|657.9|21185
1636032960000|2021-11-04 13:36:00|658.4|658.2|658.8|658.3|658.9|658.5|658.4|658.2|3539
1636032970000|2021-11-04 13:36:10|658.9|658.5|658.8|658.3|658.9|658.5|658.8|658.3|14
1636032980000|2021-11-04 13:36:20|658.9|658.4|659.1|658.6|659.2|658.9|658.9|658.4|1939
1636032990000|2021-11-04 13:36:30|659.3|658.7|659.3|658.7|659.3|658.7|659.3|658.7|0
1636033000000|2021-11-04 13:36:40|659.2|658.8|658.5|658.1|659.2|658.8|658.4|658.1|4317
1636033010000|2021-11-04 13:36:50|658.4|657.9|658.7|658.1|658.7|658.1|658.2|657.6|4327
1636033020000|2021-11-04 13:37:00|658.6|658|658.3|657.8|658.6|658|658.3|657.8|674
1636033030000|2021-11-04 13:37:10|658.2|657.7|657.9|657.2|658.2|657.7|657.9|657.1|0
1636033040000|2021-11-04 13:37:20|657.8|657.3|657.8|657.2|657.8|657.4|657.8|657.2|0
1636033050000|2021-11-04 13:37:30|657.9|657.3|657.8|657.4|657.9|657.4|657.8|657.3|0
1636033060000|2021-11-04 13:37:40|658|657.5|658.4|658|658.4|658|658|657.5|1639
1636033070000|2021-11-04 13:37:50|658.5|658.1|658.6|658.1|658.6|658.1|658.2|658|1681
1636033080000|2021-11-04 13:38:00||658.2||658.2||658.2||658.2|0
1636033090000|2021-11-04 13:38:10|658.5|658.1|658.4|658.1|658.6|658.1|658.4|658.1|2136
1636033110000|2021-11-04 13:38:30|658.3|658|658.4|658|658.4|658.2|658.2|657.6|6351
1636033120000|2021-11-04 13:38:40|658.3|657.9|658.2|657.8|658.3|657.9|658|657.6|1814
1636033130000|2021-11-04 13:38:50|658.1|657.7|658.1|657.6|658.1|657.7|658.1|657.6|0
1636033140000|2021-11-04 13:39:00|658|657.4|657.7|657.4|658|657.4|657.6|657.2|1537
1636033160000|2021-11-04 13:39:20|657.8|657.5|658.1|657.8|658.1|657.8|657.8|657.5|11313
1636033170000|2021-11-04 13:39:30|658|657.7|658.1|657.7|658.1|657.8|658|657.5|2070
1636033180000|2021-11-04 13:39:40|657.6|657.5|658.1|657.7|658.1|657.8|657.6|657.5|7511
1636033190000|2021-11-04 13:39:50|658|657.6|657.9|657.4|658|657.6|657.9|657.4|1400
1636033200000|2021-11-04 13:40:00|657.8|657.3|657.4|656.9|657.8|657.3|657.3|656.8|1948
1636033210000|2021-11-04 13:40:10|657.5|656.8|657.4|656.9|657.5|656.9|657.4|656.8|0
1636033220000|2021-11-04 13:40:20|657.7|657|657.6|657.2|657.7|657.3|657.4|657|7060
1636033230000|2021-11-04 13:40:30|657.7|657.1|657.4|657.1|657.8|657.2|657.3|657.1|1849
1636033240000|2021-11-04 13:40:40|657.3|657|657.3|657|657.5|657.4|657.1|656.9|2731
1636033260000|2021-11-04 13:41:00|657.2|656.9|657.1|656.7|657.2|656.9|657|656.5|2139
1636033270000|2021-11-04 13:41:10|657.2|656.8|657.1|656.7|657.2|657|657.1|656.6|4269
1636033280000|2021-11-04 13:41:20|657.2||657.1||657.2||657.1||393
1636033290000|2021-11-04 13:41:30|657|656.5|657|656.6|657|656.6|656.6|656.2|3362
1636033300000|2021-11-04 13:41:40|656.9|656.4|656.7|656.4|656.9|656.4|656.7|656.3|783
1636033310000|2021-11-04 13:41:50|656.6|656.3|656.6|656.2|656.6|656.4|656.3|656|4300
1636033320000|2021-11-04 13:42:00|656.7|656.3|656.8|656.4|657|656.6|656.7|656.3|3010
1636033330000|2021-11-04 13:42:10|656.9|656.5|656.9|656.5|657|656.5|656.9|656.5|0
1636033340000|2021-11-04 13:42:20|657|656.6|657.6|657.3|657.6|657.3|657|656.6|9811
1636033350000|2021-11-04 13:42:30|657.7|657.4|658.1|657.7|658.2|657.7|657.6|657.4|7995
1636033360000|2021-11-04 13:42:40|658|657.5|657.8|657.5|658|657.6|657.8|657.5|3786
1636033370000|2021-11-04 13:42:50|657.7|657.4|657.5|657.2|657.7|657.4|657.5|657.2|8264
1636033390000|2021-11-04 13:43:10|657.6|657.3|657.6|657.3|657.7|657.5|657.6|657.2|3175
1636033400000|2021-11-04 13:43:20|657.7|657.2|657.6|657.2|657.7|657.2|657.6|657.2|0
1636033410000|2021-11-04 13:43:30|657.7|657.4|657.7|657.4|657.7|657.4|657.7|657.4|1579
1636033420000|2021-11-04 13:43:40|657.6|657.2|657.5|657.1|657.6|657.2|657.5|657.1|3500
1636033430000|2021-11-04 13:43:50|657.6|657.2|657.9|657.5|658|657.7|657.6|657.2|20293
1636033440000|2021-11-04 13:44:00|657.8|657.4|658|657.7|658|657.7|657.8|657.4|1000
1636033460000|2021-11-04 13:44:20|658.1|657.6|658.5|658.2|658.5|658.2|658.1|657.5|5070
1636033470000|2021-11-04 13:44:30|658.6|658.3|658.3|658|658.6|658.3|658.1|658|5300
1636033480000|2021-11-04 13:44:40|657.9|657.8|658.3|657.9|658.4|658|657.9|657.7|12751
1636033490000|2021-11-04 13:44:50|658.2|657.8|657.7|657.2|658.2|657.8|657.7|657.2|9680
1636033500000|2021-11-04 13:45:00|657.6|657.1|657.2|656.8|657.6|657.1|657.2|656.8|1000
1636033510000|2021-11-04 13:45:10|657.1|656.7|657.9|657.5|657.9|657.5|657.1|656.7|8246
1636033520000|2021-11-04 13:45:20|658|657.6|657.8|657.5|658|657.7|657.7|657.4|293
1636033530000|2021-11-04 13:45:30|657.9|657.6|657.9|657.6|658|657.6|657.9|657.6|2871
1636033540000|2021-11-04 13:45:40|658||657.9||658||657.9||154
1636033550000|2021-11-04 13:45:50|658|657.7|658.2|657.8|658.4|658.2|658|657.7|3407
1636033560000|2021-11-04 13:46:00|658.3|657.7|658.1|657.7|658.3|657.7|658.1|657.6|0
1636033570000|2021-11-04 13:46:10|658.2|657.8|658.3|658|658.3|658|658.2|657.8|353
1636033580000|2021-11-04 13:46:20|658.2|657.9|658.3|658|658.3|658.2|658.2|657.8|1110
1636033590000|2021-11-04 13:46:30|658.2|657.7|659.1|658.7|659.1|658.7|658|657.6|8048
1636033600000|2021-11-04 13:46:40|659.2|658.8|661|660.6|661|660.6|659.2|658.8|136596
1636033610000|2021-11-04 13:46:50|660.9|660.7|660.1|659.7|660.9|660.7|659.9|659.5|23138
1636033620000|2021-11-04 13:47:00|660|659.6|659|658.4|660|659.8|658.9|658.3|15990
1636033640000|2021-11-04 13:47:20|659.1|658.5|659.3|658.9|659.4|659|659.1|658.5|2785
1636033650000|2021-11-04 13:47:30|659.4|659|659.1|658.7|659.4|659|659.1|658.7|3333
1636033680000|2021-11-04 13:48:00|659.2|658.8|659.9|659.3|660|659.4|659.2|658.8|5264
1636033700000|2021-11-04 13:48:20||659.4||659.4||659.4||659.4|0
1636033710000|2021-11-04 13:48:30|659.8||659.7||659.8||659.7||0
1636033720000|2021-11-04 13:48:40|659.6|659.3|659.7|659.2|659.8|659.3|659.5|659|4722
1636033740000|2021-11-04 13:49:00|659.6|659.1|659.4|659.1|659.6|659.1|659.4|659.1|1482
1636033750000|2021-11-04 13:49:10|659.6|659.2|659.6|659.2|659.7|659.5|659.5|659.1|1160
1636033760000|2021-11-04 13:49:20|659.7|659.6|659.6|659.2|659.7|659.6|659.6|659.2|1500
1636033780000|2021-11-04 13:49:40|659.5|659.1|659.6|659.1|659.7|659.2|659.4|659.1|2142
1636033790000|2021-11-04 13:49:50|659.4|659.2|659.7|659.3|660.2|659.8|659.4|659|15126
1636033800000|2021-11-04 13:50:00|659.6|659.2|660.2|659.8|660.2|659.8|659.6|659.1|2027
1636033810000|2021-11-04 13:50:10|660.3|659.9|660.2|659.9|660.5|660.2|660.2|659.7|1764
1636033820000|2021-11-04 13:50:20|660.1|659.8|660.2|659.8|660.2|660|660.1|659.5|3813
1636033830000|2021-11-04 13:50:30|660.1|659.6|660.1|659.7|660.2|659.9|660.1|659.5|3200
1636033840000|2021-11-04 13:50:40|660|659.8|660.1|659.9|660.1|659.9|659.8|659.4|5381
1636033860000|2021-11-04 13:51:00|660.2|660|660.2|660|660.2|660|660.2|660|366
1636033870000|2021-11-04 13:51:10|||||||||200
1636033880000|2021-11-04 13:51:20|660.3|660.1|660.5|660.2|660.6|660.2|660.3|660.1|1440
1636033890000|2021-11-04 13:51:30|660.7|660|660.5|660.1|660.7|660.1|660.2|660|1542
1636033900000|2021-11-04 13:51:40|660.6|660|660.4|660.1|660.6|660.1|660.3|660|2573
1636033920000|2021-11-04 13:52:00|||||||||25
1636033940000|2021-11-04 13:52:20|660.5|660.2|661.3|661|661.4|661|660.5|660.1|17092
1636033950000|2021-11-04 13:52:30|661.2|660.9|661.2|660.9|661.3|660.9|661.2|660.9|1841
1636033980000|2021-11-04 13:53:00|661||661.2||661.2||661||1500
1636033990000|2021-11-04 13:53:10|661.3|661|661.5|661.3|661.5|661.3|661.3|660.9|3306
1636034000000|2021-11-04 13:53:20|661.7|661.4|661.6|661.2|661.9|661.5|661.6|661.2|2376
1636034010000|2021-11-04 13:53:30|661.5|661.1|661.4|660.9|661.5|661.1|661.2|660.9|5088
1636034020000|2021-11-04 13:53:40|661.3|660.8|660.7|660.3|661.3|660.8|660.6|660.3|7732
1636034030000|2021-11-04 13:53:50|660.8|660.4|660.7|660.3|661|660.6|660.5|660|19318
1636034040000|2021-11-04 13:54:00|660.8|660.4|661|660.6|661|660.6|660.8|660.4|2000
1636034050000|2021-11-04 13:54:10|660.9|660.5|660.6|660.3|660.9|660.5|660.6|660.3|1485
1636034060000|2021-11-04 13:54:20|660.5|660.2|660.6|660.2|660.6|660.2|660.4|660.1|3132
1636034070000|2021-11-04 13:54:30|660.9|660.3|660.8|660.5|661|660.6|660.8|660.3|2279
1636034080000|2021-11-04 13:54:40|660.9|660.6|660.5|660.2|661|660.6|660.5|660.2|3085
1636034090000|2021-11-04 13:54:50|660.9|660.3|660.7|660.2|661|660.5|660.7|660.2|11340
1636034100000|2021-11-04 13:55:00|660.6|660.1|660.5|660.2|660.6|660.2|660.4|660.1|1915
1636034110000|2021-11-04 13:55:10|660.4|660.1|660.5|660.1|660.5|660.1|660.4|660.1|50
1636034120000|2021-11-04 13:55:20||660.2||660.1||660.2||660.1|0
1636034130000|2021-11-04 13:55:30||660.2||660.1||660.2||660.1|0
1636034140000|2021-11-04 13:55:40|660.4|660.2|660.6|660.4|660.6|660.4|660.4|660.1|1070
1636034160000|2021-11-04 13:56:00|660.5|660.2|660.4|660.1|660.5|660.3|660.3|660|2485
1636034170000|2021-11-04 13:56:10|660|659.9|660.4|660.1|660.4|660.1|660|659.8|7778
1636034180000|2021-11-04 13:56:20|660.5|660.2|660.7|660.5|660.7|660.5|660.5|660.2|5216
1636034190000|2021-11-04 13:56:30|660.6|660.4|660|659.6|660.6|660.4|659.8|659.5|3759
1636034200000|2021-11-04 13:56:40|659.9|659.7|660|659.6|660.1|659.7|659.9|659.6|89
1636034210000|2021-11-04 13:56:50|660.1|659.7|659.7|659.5|660.1|659.7|659.7|659.5|1618
1636034220000|2021-11-04 13:57:00|659.9|659.6|659.9|659.6|659.9|659.6|659.9|659.5|1019
1636034230000|2021-11-04 13:57:10|659.8||659.8||659.8||659.8||0
1636034240000|2021-11-04 13:57:20|659.9||659.8||659.9||659.8||0
1636034250000|2021-11-04 13:57:30|659.9|659.7|660.1|659.7|660.2|659.7|659.9|659.7|4500
1636034260000|2021-11-04 13:57:40||659.6||659.7||659.7||659.6|0
1636034270000|2021-11-04 13:57:50|660|659.6|660|659.7|660.2|660|659.8|659.5|6271
1636034290000|2021-11-04 13:58:10|659.9|659.6|659.6|659.3|659.9|659.6|659.6|659.3|3858
1636034310000|2021-11-04 13:58:30||659.4||659.4||659.4||659.3|63
1636034330000|2021-11-04 13:58:50|659.8|659.5|659.7|659.3|659.8|659.5|659.7|659.3|900
1636034340000|2021-11-04 13:59:00|659.8|659.4|659.9|659.7|659.9|659.7|659.7|659.3|5545
1636034350000|2021-11-04 13:59:10|660|659.8|660.6|660.2|660.6|660.2|660|659.8|4490
1636034360000|2021-11-04 13:59:20|660.5|660.1|660.4|660.1|660.5|660.1|660.2|660|2466
1636034370000|2021-11-04 13:59:30|660.3|660|660.4|660.1|660.4|660.1|660.3|660|422
1636034380000|2021-11-04 13:59:40|660.5|660.2|660.7|660.4|660.7|660.5|660.5|660.2|2143
1636034390000|2021-11-04 13:59:50|660.6|660.3|660.4|660|660.6|660.4|660.4|660|1446
1636034400000|2021-11-04 14:00:00|660.3|659.9|660.2|659.8|660.3|660.1|660.2|659.7|1038
1636034410000|2021-11-04 14:00:10|660.1|659.7|660|659.6|660.1|659.8|659.8|659.3|2514
1636034420000|2021-11-04 14:00:20|660.1|659.7|660.6|660|660.6|660.1|660.1|659.7|4356
1636034440000|2021-11-04 14:00:40||660.1||660.3||660.3||660.1|0
1636034450000|2021-11-04 14:00:50|660.8|660.4|660.1|659.9|660.8|660.4|660.1|659.8|5813
1636034460000|2021-11-04 14:01:00|660.2|660|660.6|660.3|660.6|660.4|660.1|659.8|11618
1636034470000|2021-11-04 14:01:10|660.7|660.4|660.6|660.2|661|660.7|660.6|660.2|6735
1636034490000|2021-11-04 14:01:30|660.5|660.1|660.1|659.8|660.5|660.1|660.1|659.8|3017
1636034500000|2021-11-04 14:01:40|660|659.9|660.1|659.8|660.1|659.9|660|659.8|2610
1636034510000|2021-11-04 14:01:50|660||660.1||660.1||660||0
1636034520000|2021-11-04 14:02:00|660.2|659.9|660.6|660.3|660.7|660.3|660.1|659.9|2142
1636034530000|2021-11-04 14:02:10|660.7|660.4|660.4|660|660.8|660.5|660.4|660|873
1636034540000|2021-11-04 14:02:20|660.5|660.1|660.6|660.1|660.6|660.1|660.5|660.1|0
1636034550000|2021-11-04 14:02:30|660.5|660.2|660.5|660|660.5|660.3|660.5|660|0
1636034560000|2021-11-04 14:02:40||659.9||659.9||659.9||659.9|0
1636034570000|2021-11-04 14:02:50||660||660||660||660|0
1636034580000|2021-11-04 14:03:00|660.9|660.1|660.4|660|661|660.5|660.4|660|24621
1636034590000|2021-11-04 14:03:10||659.9||660||660||659.9|0
1636034600000|2021-11-04 14:03:20||659.9||660||660.1||659.9|3515
1636034610000|2021-11-04 14:03:30|660.3|659.9|659.8|659.4|660.3|659.9|659.6|659.4|7774
1636034620000|2021-11-04 14:03:40|659.7|659.3|659.2|658.8|659.7|659.3|659.2|658.8|3041
1636034630000|2021-11-04 14:03:50|659.1|658.7|659|658.7|659.1|658.7|659|658.7|0
1636034640000|2021-11-04 14:04:00|659.1|658.8|659.6|659.3|659.8|659.4|659.1|658.8|4734
1636034650000|2021-11-04 14:04:10|659.7|659.4|659.1|658.8|659.7|659.4|659.1|658.7|23567
1636034660000|2021-11-04 14:04:20|659.3|658.9|659.3|659|659.3|659|659.2|658.9|2418
1636034670000|2021-11-04 14:04:30|659.4|659.1|659.4|659|659.6|659.2|659.4|659|2385
1636034680000|2021-11-04 14:04:40|659.3|658.9|659.3|658.9|659.4|659|658.6|658.3|10198
1636034690000|2021-11-04 14:04:50|659.4|659|659.4|659|659.4|659|659.4|659|0
1636034700000|2021-11-04 14:05:00|659.5|659.1|659.7|659.4|659.9|659.5|659.5|659.1|2959
1636034710000|2021-11-04 14:05:10|659.6|659.3|659.3|658.9|659.6|659.3|659.3|658.8|2680
1636034720000|2021-11-04 14:05:20|659|659|659.3|659|659.3|659|659|658.8|1320
1636034730000|2021-11-04 14:05:30|659.2|658.9|658.4|658|659.2|658.9|658.4|658|2777
1636034740000|2021-11-04 14:05:40|658.5|658.1|658.6|658.3|658.6|658.4|658.5|658.1|8445
1636034750000|2021-11-04 14:05:50|658.7|658.4|658.4|658|659|658.6|658.4|658|2620
1636034760000|2021-11-04 14:06:00|658.3|657.9|658.2|657.9|658.3|657.9|658.2|657.8|500
1636034770000|2021-11-04 14:06:10|658.1|657.8|658.4|658|658.4|658.1|658|657.8|1809
1636034780000|2021-11-04 14:06:20|658.3|657.9|658.1|657.8|658.3|658|658.1|657.8|2705
1636034790000|2021-11-04 14:06:30|658|657.7|657.3|657|658|657.7|657.3|657|5468
1636034800000|2021-11-04 14:06:40|657.2|656.9|657.5|657.3|657.5|657.3|657.1|656.8|11592
1636034810000|2021-11-04 14:06:50|657.4|657.2|657.5|657|657.5|657.2|657.4|657|176
1636034820000|2021-11-04 14:07:00|657.7|657.1|657.5|657.2|658|657.6|657.5|657.1|13622
1636034830000|2021-11-04 14:07:10|657.4|657.3|658.4|658|658.5|658|657.4|657.2|12797
1636034840000|2021-11-04 14:07:20|658.5|657.7|658.1|657.8|658.7|658.2|658.1|657.6|19809
1636034850000|2021-11-04 14:07:30|658|657.7|657.4|657|658|657.7|657.4|657|5103
1636034860000|2021-11-04 14:07:40|657.5|657.1|657.8|657.5|657.8|657.5|657.3|657.1|6963
1636034870000|2021-11-04 14:07:50|658|657.6|657.5|657.2|658.2|657.8|657.5|657.2|7180
1636034880000|2021-11-04 14:08:00|657.6|657.3|657.3|657|657.6|657.3|657.2|657|4548
1636034890000|2021-11-04 14:08:10|657.2|656.6|657.4|657.1|657.4|657.1|657.1|656.6|11198
1636034900000|2021-11-04 14:08:20|657.6|657.2|657.7|657.5|657.7|657.5|657.6|657.2|1367
1636034910000|2021-11-04 14:08:30|657.9|657.6|657.9|657.5|657.9|657.6|657.9|657.4|667
1636034920000|2021-11-04 14:08:40|658|657.6|658|657.6|658|657.7|657.9|657.6|30
1636034930000|2021-11-04 14:08:50|657.9|657.7|658.2|658|658.4|658|657.9|657.7|1806
1636034940000|2021-11-04 14:09:00|658.4|658.1|658.4|658|658.7|658.3|658.2|657.8|4633
1636034950000|2021-11-04 14:09:10|658.5|658.1|658|657.7|658.5|658.1|658|657.7|5456
1636034960000|2021-11-04 14:09:20|658.1||658||658.1||658||0
1636034970000|2021-11-04 14:09:30|658.2|657.8|658.2|657.8|658.3|657.8|658.2|657.7|400
1636034980000|2021-11-04 14:09:40|658.3||658.2||658.3||658.2||0
1636034990000|2021-11-04 14:09:50|658.3|657.9|658.3|658|658.3|658|658.3|657.9|420
1636035000000|2021-11-04 14:10:00|658.2|658.1|657.6|657.2|658.2|658.1|657.5|657.1|7543
1636035010000|2021-11-04 14:10:10|657.5|657.1|656.8|656.5|657.5|657.1|656.8|656.4|604
1636035020000|2021-11-04 14:10:20|656.7|656.4|656.7|656.5|656.7|656.5|656.7|656.4|0
1636035030000|2021-11-04 14:10:30|656.9|656.6|657.2|656.9|657.5|657.1|656.8|656.6|5510
1636035040000|2021-11-04 14:10:40|657.1|656.8|657.1|656.7|657.2|656.8|657.1|656.7|0
1636035060000|2021-11-04 14:11:00|657|656.6|656.7|656.4|657.1|656.7|656.6|656.4|11247
1636035070000|2021-11-04 14:11:10|656.6|656.5|656.8|656.5|656.8|656.5|656.6|656.4|250
1636035080000|2021-11-04 14:11:20|656.9|656.4|656.9|656.5|657.1|656.6|656.9|656.4|2569
1636035090000|2021-11-04 14:11:30|657|656.6|657.7|657.4|657.8|657.5|656.9|656.6|7274
1636035110000|2021-11-04 14:11:50|657.6|657.5|657.7|657.4|657.8|657.5|657.6|657.4|1863
1636035120000|2021-11-04 14:12:00|657.8|657.5|657.9|657.7|658.1|657.8|657.8|657.5|3053
1636035130000|2021-11-04 14:12:10|658.1|657.8|658.1|657.8|658.1|657.8|658.1|657.8|801
1636035140000|2021-11-04 14:12:20|658|657.9|658.1|657.9|658.1|657.9|658|657.8|400
1636035150000|2021-11-04 14:12:30|658.4|657.8|658.3|658|658.4|658|658.3|657.8|3000
1636035160000|2021-11-04 14:12:40|658.2|657.9|658.3|657.9|658.3|657.9|658|657.6|2570
1636035170000|2021-11-04 14:12:50|658.4|658|658.5|658.2|658.5|658.2|658.3|657.9|582
1636035180000|2021-11-04 14:13:00|658.7|658.3|658.9|658.4|659|658.6|658.7|658.3|3014
1636035190000|2021-11-04 14:13:10|659|658.5|658.9|658.5|659|658.5|658.9|658.4|1000
1636035200000|2021-11-04 14:13:20|658.8||658.8||658.8||658.7||0
1636035210000|2021-11-04 14:13:30|658.7|658.4|658.5|658.2|658.7|658.4|658.5|658.2|2555
1636035220000|2021-11-04 14:13:40|658.6|658.3|659|658.8|659|658.8|658.6|658.3|3703
1636035230000|2021-11-04 14:13:50|659.2|658.9|659.3|659|659.4|659|659.2|658.9|8484
1636035240000|2021-11-04 14:14:00|659.2|658.9|658.9|658.6|659.3|659|658.7|658.5|7727
1636035250000|2021-11-04 14:14:10|659|658.7|658.9|658.5|659.1|658.7|658.7|658.3|6957
1636035270000|2021-11-04 14:14:30|659|658.6|658.7|658.5|659|658.6|658.7|658.3|3043
1636035280000|2021-11-04 14:14:40|658.8|658.6|659|658.6|659|658.6|658.8|658.6|0
1636035290000|2021-11-04 14:14:50|659.1|658.7|659.1|658.6|659.2|658.8|659.1|658.6|579
1636035300000|2021-11-04 14:15:00|659|658.7|658.9|658.6|659|658.7|658.8|658.6|1727
1636035310000|2021-11-04 14:15:10|658.7|658.5|658.7|658.4|658.7|658.5|658.6|658.4|384
1636035320000|2021-11-04 14:15:20|658.8|658.5|659.1|658.7|659.2|658.8|658.8|658.5|2941
1636035330000|2021-11-04 14:15:30|659.2|658.8|659.4|659|659.4|659|659.2|658.8|27
1636035340000|2021-11-04 14:15:40|659.5|659.1|660.1|659.8|660.3|659.8|659.4|659.1|3759
1636035350000|2021-11-04 14:15:50|660|659.9|660.2|659.9|660.2|660|660|659.8|2418
1636035360000|2021-11-04 14:16:00|660.1|659.8|659.7|659.2|660.2|660|659.5|659.1|10823
1636035370000|2021-11-04 14:16:10|659.8|659.3|659.8|659.5|659.9|659.5|659.8|659.3|302
1636035380000|2021-11-04 14:16:20|659.9|659.6|660.1|659.7|660.1|659.8|659.8|659.6|4455
1636035390000|2021-11-04 14:16:30||659.8||659.9||659.9||659.8|0
1636035400000|2021-11-04 14:16:40|660|659.8|659.7|659.4|660|659.8|659.7|659.4|3352
1636035410000|2021-11-04 14:16:50|659.6|659.3|659.5|659.2|659.6|659.3|659.5|659.2|250
1636035420000|2021-11-04 14:17:00|659.6|659.3|659.7|659.3|659.7|659.5|659.5|659.2|2150
1636035430000|2021-11-04 14:17:10|659.6|659.2|659.4|659.2|659.6|659.2|659.4|659.2|0
1636035460000|2021-11-04 14:17:40|659.3|659.1|659.3|659.1|659.3|659.2|659.3|659|3847
1636035470000|2021-11-04 14:17:50|659.4|659.2|659.5|659.2|659.5|659.2|659.4|659.1|302
1636035480000|2021-11-04 14:18:00|659.6|659.3|659.7|659.4|660.3|659.8|659.6|659.2|4154
1636035490000|2021-11-04 14:18:10|659.8|659.5|660.5|660|660.8|660.4|659.8|659.5|3610
1636035500000|2021-11-04 14:18:20|660.4|659.9|660.4|660|660.5|660.2|660.3|659.9|667
1636035510000|2021-11-04 14:18:30|660|659.9|660.1|659.8|660.4|660|660|659.8|5763
1636035520000|2021-11-04 14:18:40|660|659.9|660.2|659.9|660.2|659.9|660|659.9|295
1636035530000|2021-11-04 14:18:50|660.1|659.7|659.9|659.5|660.1|659.8|659.8|659.5|3831
1636035540000|2021-11-04 14:19:00|660|659.7|659.2|658.9|660.1|659.7|659.2|658.9|4558
1636035550000|2021-11-04 14:19:10|659.4|659|659.3|658.9|659.4|659.1|659.2|658.9|676
1636035560000|2021-11-04 14:19:20|659.4|659|659.3|658.9|659.4|659|659.3|658.9|100
1636035580000|2021-11-04 14:19:40|659.2|658.7|660.1|659.7|660.1|659.7|658.9|658.5|23196
1636035590000|2021-11-04 14:19:50|660|659.8|660|659.6|660.1|659.8|659.8|659.6|2080
1636035600000|2021-11-04 14:20:00|659.9|659.5|659.2|658.8|659.9|659.5|659.2|658.8|6912
1636035610000|2021-11-04 14:20:10|659.3|659.3|659.8|659.2|659.8|659.3|659.3|658.8|11315
1636035620000|2021-11-04 14:20:20|659.7|659.1|660.1|659.7|660.2|659.9|659.6|659|5996
1636035630000|2021-11-04 14:20:30|660|659.6|660|659.6|660|659.6|659.9|659.5|0
1636035640000|2021-11-04 14:20:40|659.9|659.5|659.7|659.2|659.9|659.6|659.7|659.2|1434
1636035650000|2021-11-04 14:20:50||659.3||659.3||659.4||659.3|0
1636035660000|2021-11-04 14:21:00|659.6|659.4|659.7|659.2|659.7|659.5|659.5|659.2|868
1636035670000|2021-11-04 14:21:10|659.6|659.1|659.7|659.2|659.7|659.2|659.6|659.1|0
1636035680000|2021-11-04 14:21:20|659.6|659.1|659.6|659.1|659.6|659.1|659.6|659.1|0
1636035690000|2021-11-04 14:21:30|659.5||659.4||659.5||659.4||0
1636035700000|2021-11-04 14:21:40||659.2||659.2||659.2||659.2|300
1636035720000|2021-11-04 14:22:00|659.5|659.3|659.9|659.6|660|659.6|659.4|659.3|2782
1636035730000|2021-11-04 14:22:10|660|659.4|659.6|659.2|660|659.4|659.6|659.2|953
1636035740000|2021-11-04 14:22:20|659.5|659.1|659.6|659.2|659.6|659.3|659.4|659.1|1591
1636035750000|2021-11-04 14:22:30|659.5|659.1|659.5|659.1|659.5|659.2|659.5|659.1|0
1636035760000|2021-11-04 14:22:40||659.2||659.2||659.2||659.2|0
1636035770000|2021-11-04 14:22:50|659.6|659.3|659.9|659.3|659.9|659.5|659.6|659.3|1550
1636035790000|2021-11-04 14:23:10|659.7|659.2|659.1|658.8|659.7|659.2|659.1|658.6|2910
1636035800000|2021-11-04 14:23:20|659.2|658.9|659.3|658.7|659.6|659.3|659.2|658.7|4666
1636035810000|2021-11-04 14:23:30|659.2|658.8|659.1|658.6|659.2|658.8|659.1|658.5|300
1636035820000|2021-11-04 14:23:40|659|658.5|659.1|658.7|659.2|659|658.7|658.5|4087
1636035830000|2021-11-04 14:23:50|659.2|658.8|659.1|658.7|659.2|658.8|659.1|658.7|1110
1636035840000|2021-11-04 14:24:00|659.2|658.8|659.2|658.8|659.2|658.8|659.2|658.8|0
1636035850000|2021-11-04 14:24:10|659.1|658.7|659.1|658.8|659.1|658.8|658.9|658.7|155
1636035860000|2021-11-04 14:24:20|659.2|658.9|659.6|659.2|659.9|659.4|659.2|658.9|4541
1636035870000|2021-11-04 14:24:30|659.7|659.3|659.7|659.3|659.7|659.3|659.7|659.3|150
1636035880000|2021-11-04 14:24:40|659.9|659.4|659.8|659.5|659.9|659.5|659.8|659.4|825
1636035890000|2021-11-04 14:24:50|659.7|659.6|659.8|659.5|659.8|659.6|659.7|659.5|427
1636035900000|2021-11-04 14:25:00|659.7|659.4|659.5|659.2|659.7|659.4|659.4|659.2|2743
1636035920000|2021-11-04 14:25:20|659.4|659.3|659.5|659.2|659.5|659.3|659.4|659.2|1003
1636035930000|2021-11-04 14:25:30|659.4|659.3|659.3|658.9|659.6|659.3|659.3|658.9|1806
1636035940000|2021-11-04 14:25:40|659.4|659|659.6|659.2|659.6|659.5|659.4|659|2600
1636035950000|2021-11-04 14:25:50|659.8|659.3|659.8|659.5|659.8|659.5|659.8|659.3|1374
1636035960000|2021-11-04 14:26:00||659.6||659.4||659.6||659.4|2
1636035970000|2021-11-04 14:26:10|659.7|659.2|659.8|659.5|659.8|659.5|659.4|659.2|2765
1636035980000|2021-11-04 14:26:20|659.9|659.6|659.5|659.2|660|659.6|659.4|659.2|4372
1636035990000|2021-11-04 14:26:30|659.4|659|659.4|659|659.5|659|659.2|658.8|1001
1636036000000|2021-11-04 14:26:40|659.3|658.9|659.4|659.1|659.4|659.1|659.3|658.9|0
1636036010000|2021-11-04 14:26:50|659.5|659.2|659.7|659.4|659.7|659.4|659.5|659.2|1386
1636036020000|2021-11-04 14:27:00||659.3||659.4||659.4||659.3|0
1636036030000|2021-11-04 14:27:10||659.3||659.4||659.4||659.3|400
1636036050000|2021-11-04 14:27:30|659.9|659.5|659.9|659.4|660|659.6|659.6|659.4|1946
1636036060000|2021-11-04 14:27:40|||||||||100
1636036070000|2021-11-04 14:27:50|659.7||659.7||659.7||659.7||0
1636036080000|2021-11-04 14:28:00|659.6|659.3|659.7|659.3|659.7|659.4|659.6|659.2|3140
1636036090000|2021-11-04 14:28:10||659.4||659.3||659.4||659.3|20
1636036100000|2021-11-04 14:28:20|660|659.4|659.7|659.4|660|659.7|659.6|659.4|10200
1636036110000|2021-11-04 14:28:30|659.8|659.5|659.9|659.5|659.9|659.5|659.8|659.5|750
1636036120000|2021-11-04 14:28:40|660|659.6|658.8|658.4|660|659.6|658.8|658.4|23016
1636036130000|2021-11-04 14:28:50||658.5||658.4||658.5||658.4|0
1636036140000|2021-11-04 14:29:00|658.7|658.5|658.9|658.5|658.9|658.6|658.7|658.4|357
1636036150000|2021-11-04 14:29:10|658.8|658.6|658.9|658.6|658.9|658.7|658.8|658.6|400
1636036160000|2021-11-04 14:29:20||658.7||658.6||658.7||658.6|298
1636036170000|2021-11-04 14:29:30|658.8|658.7|658.8|658.4|658.8|658.7|658.8|658.4|3572
1636036200000|2021-11-04 14:30:00|658.7|658.3|658.4|658.2|658.7|658.3|658.1|657.6|5506
1636036210000|2021-11-04 14:30:10|658.5|658.3|658.5|658.3|658.5|658.3|658.5|658.2|659
1636036220000|2021-11-04 14:30:20|658.7|658.4|658.6|658.3|658.8|658.4|658.4|658.2|1441
1636036230000|2021-11-04 14:30:30|658.5|658.2|658.7|658.3|658.7|658.5|658.5|658.2|2285
1636036240000|2021-11-04 14:30:40|||||||||50
1636036250000|2021-11-04 14:30:50|658.6|658.1|658.6|658.2|658.7|658.3|658.4|658|2000
1636036260000|2021-11-04 14:31:00|658.5|658.3|658.6|658.4|658.6|658.4|658.4|658|1022
1636036270000|2021-11-04 14:31:10|658.7|658.5|659.3|659|659.3|659|658.7|658.5|8410
1636036280000|2021-11-04 14:31:20|659.4|659.1|659.7|659.3|659.9|659.5|659.4|659.1|2038
1636036290000|2021-11-04 14:31:30|659.6|659.2|659.5|659.2|659.6|659.2|659.5|659.2|668
1636036300000|2021-11-04 14:31:40|659.6|659.3|659.6|659.3|659.7|659.3|659.6|659.3|0
1636036320000|2021-11-04 14:32:00|659.5|659.4|659.9|659.6|660|659.7|659.5|659.4|2468
1636036330000|2021-11-04 14:32:10|660||660||660||660||0
1636036340000|2021-11-04 14:32:20||659.7||659.8||659.8||659.6|200
1636036350000|2021-11-04 14:32:30|659.9|659.7|659.3|659|659.9|659.7|659.2|658.8|5818
1636036360000|2021-11-04 14:32:40|659.4|658.9|659|658.7|659.4|659|658.8|658.7|8149
1636036370000|2021-11-04 14:32:50|659.1|658.8|659.1|658.5|659.4|659|658.9|658.4|15004
1636036380000|2021-11-04 14:33:00|659|658.6|659|658.6|659|658.7|659|658.6|400
1636036390000|2021-11-04 14:33:10|659.1|658.7|659.1|658.7|659.1|658.7|659|658.6|490
1636036410000|2021-11-04 14:33:30|659|658.6|658.9|658.7|659|658.7|658.8|658.4|6868
1636036420000|2021-11-04 14:33:40|659.1|658.8|659|658.7|659.3|658.8|659|658.7|2000
1636036430000|2021-11-04 14:33:50|659.1|658.5|658.5|658.2|659.1|658.6|658.5|658.2|2316
1636036440000|2021-11-04 14:34:00|658.6|658.4|659.5|659|659.5|659.2|658.5|658.2|7702
1636036450000|2021-11-04 14:34:10|659.4|658.9|659.1|658.9|659.4|659|659.1|658.8|400
1636036460000|2021-11-04 14:34:20|659.3|659|659.1|659|659.3|659|659.1|658.9|819
1636036470000|2021-11-04 14:34:30|659.3|658.9|659.3|658.9|659.3|659|659.2|658.9|50
1636036480000|2021-11-04 14:34:40|659.2||659.3||659.3||659.2||0
1636036490000|2021-11-04 14:34:50|659.2|659|659.2|658.8|659.3|659|659|658.8|1030
1636036500000|2021-11-04 14:35:00|659.1|658.7|658.8|658.4|659.3|658.7|658.8|658.4|402
1636036510000|2021-11-04 14:35:10|658.7|658.5|659.2|658.8|659.4|658.8|658.7|658.5|2070
1636036520000|2021-11-04 14:35:20|659.1|658.9|659.1|658.9|659.1|658.9|659.1|658.9|200
1636036530000|2021-11-04 14:35:30|659|658.8|659|658.6|659|658.8|658.9|658.6|2464
1636036540000|2021-11-04 14:35:40|658.9|658.7|659|658.8|659|658.8|658.9|658.6|700
1636036550000|2021-11-04 14:35:50|658.9|658.9|659|658.8|659|658.9|658.9|658.8|969
1636036560000|2021-11-04 14:36:00|658.9|658.6|658.8|658.5|658.9|658.6|658.8|658.5|25
1636036580000|2021-11-04 14:36:20|658.9|658.6|659.5|659.2|659.5|659.2|658.9|658.6|745
1636036590000|2021-11-04 14:36:30|659.6|659.3|659.7|659.5|659.7|659.5|659.5|659.3|3043
1636036610000|2021-11-04 14:36:50|659.8|659.6|659.8|659.5|660|659.6|659.7|659.5|2513
1636036620000|2021-11-04 14:37:00|659.9|659.6|659.9|659.6|660|659.7|659.7|659.6|1285
1636036630000|2021-11-04 14:37:10|660|659.7|660|659.6|660|659.7|659.8|659.4|4108
1636036640000|2021-11-04 14:37:20|659.9|659.7|659.9|659.6|660|659.7|659.9|659.6|1443
1636036650000|2021-11-04 14:37:30|660||659.9||660||659.9||0
1636036670000|2021-11-04 14:37:50|660|659.7|660|659.6|660|659.9|659.9|659.6|3043
1636036680000|2021-11-04 14:38:00|659.9|659.7|659.5|659.1|660|659.8|659.5|659.1|18442
1636036690000|2021-11-04 14:38:10|659.4|659.2|659.7|659.3|659.7|659.3|659.3|659|3004
1636036700000|2021-11-04 14:38:20|659.9|659.4|660.1|659.9|660.1|659.9|659.9|659.4|3073
1636036710000|2021-11-04 14:38:30|660|659.7|660.1|659.8|660.1|659.8|659.9|659.7|97
1636036730000|2021-11-04 14:38:50|660|659.7|659.9|659.5|660|659.8|659.7|659.3|2424
1636036740000|2021-11-04 14:39:00|659.8|659.4|659.8|659.4|659.8|659.4|659.8|659.3|0
1636036750000|2021-11-04 14:39:10|659.9|659.5|659.9|659.5|660|659.7|659.9|659.5|671
1636036760000|2021-11-04 14:39:20|660|659.6|660|659.7|660|659.7|659.9|659.5|1150
1636036770000|2021-11-04 14:39:30|660.1|659.8|660.5|660.1|660.5|660.1|660.1|659.8|5424
1636036780000|2021-11-04 14:39:40|660.4|660|660|659.5|660.4|660|659.9|659.5|2332
1636036790000|2021-11-04 14:39:50|659.9|659.6|660.1|659.7|660.1|659.8|659.9|659.6|635
1636036800000|2021-11-04 14:40:00|660|659.5|659.9|659.5|660|659.5|659.8|659.4|2000
1636036810000|2021-11-04 14:40:10|660.1|659.6|660.1|659.7|660.1|659.8|660.1|659.6|75
1636036830000|2021-11-04 14:40:30|659.9|660|660|659.6|660.1|660|659.8|659.6|1875
1636036840000|2021-11-04 14:40:40|659.9||659.9||659.9||659.9||0
1636036850000|2021-11-04 14:40:50|659.8|659.5|659.8|659.5|659.8|659.5|659.6|659.4|1200
1636036860000|2021-11-04 14:41:00|659.7|659.4|659.7|659.4|659.7|659.4|659.7|659.4|0
1636036870000|2021-11-04 14:41:10|659.6|659.3|659.5|659.3|659.6|659.3|659.3|659|2770
1636036880000|2021-11-04 14:41:20|659.4|659.1|659.6|659.2|659.7|659.3|659.4|659.1|926
1636036890000|2021-11-04 14:41:30|659.5|659.3|659.3|659|659.6|659.4|659.3|659|6526
1636036900000|2021-11-04 14:41:40||659.1||659.1||659.1||659.1|0
1636036920000|2021-11-04 14:42:00|659.4|659.2|659.4|659.1|659.5|659.2|659.3|659.1|703
1636036930000|2021-11-04 14:42:10|659.3|659|659.4|659.2|659.4|659.2|659.2|659|4574
1636036940000|2021-11-04 14:42:20||659.1||659.1||659.1||659|0
1636036950000|2021-11-04 14:42:30||659||659.1||659.1||659|0
1636036980000|2021-11-04 14:43:00|659.3||659.4||659.4||659.3||180
1636036990000|2021-11-04 14:43:10|659.3|659|658.2|657.9|659.3|659.1|658.1|657.8|174238
1636037000000|2021-11-04 14:43:20|658.3|658|658.2|657.9|658.3|658|658.2|657.9|700
1636037010000|2021-11-04 14:43:30|658.3|658|658.3|658.2|658.6|658.3|658.3|658|1695
1636037020000|2021-11-04 14:43:40|658.4|658.1|658.4|658.2|658.7|658.3|658.4|658.1|2342
1636037030000|2021-11-04 14:43:50|658.6|658.3|658.7|658.3|658.7|658.4|658.6|658.3|704
1636037050000|2021-11-04 14:44:10|658.8|658.5|658.7|658.4|658.8|658.5|658.6|658.3|13315
1636037060000|2021-11-04 14:44:20||658.5||658.5||658.5||658.5|0
1636037070000|2021-11-04 14:44:30|658.8|658.6|658.8|658.5|658.9|658.6|658.6|658.4|4045
1636037080000|2021-11-04 14:44:40|658.7|658.4|658.4|658.1|658.7|658.4|658.4|658.1|6214
1636037090000|2021-11-04 14:44:50|658.5|658.2|658.7|658.3|658.7|658.3|658.5|658.2|1787
1636037100000|2021-11-04 14:45:00|658.6|658.2|658.5|658.1|658.6|658.2|658.4|658.1|1654
1636037110000|2021-11-04 14:45:10|658.4|658.2|659|658.7|659|658.7|658.4|658.2|2734
1636037120000|2021-11-04 14:45:20|658.9|658.6|659|658.7|659|658.7|658.9|658.6|2254
1636037130000|2021-11-04 14:45:30|658.7|658.6|659.4|659|659.4|659|658.7|658.6|11497
1636037140000|2021-11-04 14:45:40|659.6|659.1|659.9|659.6|660|659.7|659.6|659.1|9274
1636037150000|2021-11-04 14:45:50||659.5||659.6||659.6||659.5|240
1636037170000|2021-11-04 14:46:10|659.8|659.4|660|659.6|660|659.6|659.8|659.4|3000
1636037180000|2021-11-04 14:46:20|659.9||659.9||659.9||659.9||0
1636037190000|2021-11-04 14:46:30|659.8|659.5|659.7|659.4|659.9|659.6|659.4|659.2|13141
1636037200000|2021-11-04 14:46:40|659.6|659.5|659.7|659.3|659.7|659.5|659.5|659.2|704
1636037210000|2021-11-04 14:46:50|659.8|659.4|660.1|659.7|660.1|659.9|659.7|659.4|5708
1636037220000|2021-11-04 14:47:00|660.2|659.8|660|659.8|660.2|659.8|660|659.7|0
1636037230000|2021-11-04 14:47:10|659.9|659.6|659.9|659.6|659.9|659.7|659.8|659.6|226
1636037240000|2021-11-04 14:47:20|659.8||659.8||659.8||659.8||0
1636037250000|2021-11-04 14:47:30|659.9|659.7|659.9|659.8|659.9|659.8|659.9|659.7|300
1636037260000|2021-11-04 14:47:40|660|659.9|660|659.8|660.1|659.9|660|659.8|1
1636037270000|2021-11-04 14:47:50|660.1|659.9|660.1|659.8|660.1|659.9|660.1|659.8|2
1636037280000|2021-11-04 14:48:00|660.2|659.9|660.2|659.9|660.2|660|660.2|659.9|1301
1636037290000|2021-11-04 14:48:10|660.1|660|660.2|660|660.2|660|660.1|659.9|294
1636037300000|2021-11-04 14:48:20|660.1|659.9|660.3|660.2|660.4|660.2|660.1|659.9|3475
1636037310000|2021-11-04 14:48:30|660.4|660.3|660.3|660|660.6|660.3|660.2|660|10403
1636037320000|2021-11-04 14:48:40|660.2|659.9|660.2|660|660.2|660|660|659.8|4110
1636037330000|2021-11-04 14:48:50|660.3|659.9|660.3|660|660.4|660.2|660.2|659.9|1712
1636037340000|2021-11-04 14:49:00|660.2|659.9|660.1|659.9|660.2|660|660.1|659.8|1958
1636037360000|2021-11-04 14:49:20|660|659.8|659.8|659.5|660|659.8|659.8|659.3|1532
1636037370000|2021-11-04 14:49:30|659.9||659.9||659.9||659.9||0
1636037380000|2021-11-04 14:49:40|660||659.9||660||659.9||0
1636037390000|2021-11-04 14:49:50|659.8|659.4|659.6|659.4|659.8|659.4|659.6|659.3|1706
1636037400000|2021-11-04 14:50:00|659.5|659.3|659.3|659|659.6|659.4|659.3|659|3064
1636037410000|2021-11-04 14:50:10|659.2|658.9|658.8|658.7|659.2|658.9|658.7|658.4|103543
1636037420000|2021-11-04 14:50:20|658.7|658.5|658.9|658.6|658.9|658.6|658.7|658.5|710
1636037430000|2021-11-04 14:50:30|658.8|658.7|658.8|658.6|658.9|658.7|658.7|658.5|1042
1636037440000|2021-11-04 14:50:40|658.7|658.5|658.5|658.1|658.8|658.5|658.3|658|6712
1636037450000|2021-11-04 14:50:50||658||658||658.1||658|0
1636037460000|2021-11-04 14:51:00|658.4|657.9|657.7|657.3|658.4|657.9|657.7|657.2|2511
1636037470000|2021-11-04 14:51:10|657.9|657.8|657.9|657.6|657.9|657.8|657.8|657.3|1500
1636037480000|2021-11-04 14:51:20|657.6|657.5|657.6|657.3|657.9|657.6|657.5|657.3|3563
1636037490000|2021-11-04 14:51:30|657.5||657.5||657.6||657.5||0
1636037500000|2021-11-04 14:51:40|657.6|657.4|657.6|657.4|657.6|657.4|657.6|657.4|0
1636037510000|2021-11-04 14:51:50|657.7|657.5|657.8|657.5|658.1|657.7|657.7|657.5|3634
1636037520000|2021-11-04 14:52:00|657.7|657.4|657.4|657|657.7|657.4|657.4|657|1153
1636037530000|2021-11-04 14:52:10|657.3||657.3||657.3||657.3||500
1636037550000|2021-11-04 14:52:30|657.2|656.9|657|656.7|657.2|656.9|657|656.7|5882
1636037560000|2021-11-04 14:52:40|656.9|656.5|656.9|656.5|657.1|656.7|656.8|656.4|7500
1636037570000|2021-11-04 14:52:50|657|656.6|657.1|656.7|657.1|656.7|657|656.6|400
1636037590000|2021-11-04 14:53:10|657|656.5|656.6|656.3|657|656.5|656.5|656|4664
1636037600000|2021-11-04 14:53:20|656.7|656.6|656.7|656.3|656.8|656.6|656.5|656.2|4149
1636037610000|2021-11-04 14:53:30|656.8|656.4|656.8|656.5|656.9|656.5|656.7|656.4|1583
1636037620000|2021-11-04 14:53:40|656.9|656.6|657|656.6|657|656.6|656.8|656.5|926
1636037630000|2021-11-04 14:53:50|656.9|656.5|657.2|656.8|657.2|657|656.9|656.5|5426
1636037640000|2021-11-04 14:54:00|657.1|656.7|657.1|656.8|657.4|656.9|656.9|656.6|1956
1636037650000|2021-11-04 14:54:10|657|656.7|657|656.6|657|656.7|657|656.6|628
1636037660000|2021-11-04 14:54:20|657.1||657.1||657.1||657||0
1636037670000|2021-11-04 14:54:30|657|656.7|657.2|657|657.2|657|657|656.7|704
1636037680000|2021-11-04 14:54:40|657.3|657.1|657.3|657|657.4|657.1|657.2|657|2712
1636037690000|2021-11-04 14:54:50|657.2|656.9|656.7|656.3|657.2|656.9|656.7|656.3|1947
1636037700000|2021-11-04 14:55:00|656.6|656.2|656.5|656.1|656.6|656.2|656.5|656.1|1000
1636037710000|2021-11-04 14:55:10|656.6||656.5||656.6||656.5||0
1636037720000|2021-11-04 14:55:20|||||||||180
1636037730000|2021-11-04 14:55:30|656.4|656|656|655.7|656.4|656|656|655.7|18105
1636037740000|2021-11-04 14:55:40|655.9|655.6|655.7|655.3|655.9|655.6|655.3|655.2|2109
1636037750000|2021-11-04 14:55:50|655.8|655.4|655.7|655.4|655.8|655.4|655.7|655.4|200
1636037760000|2021-11-04 14:56:00|655.8|655.5|655.8|655.5|655.8|655.5|655.8|655.5|0
1636037770000|2021-11-04 14:56:10|655.7|655.4|656.1|655.8|656.4|656|655.7|655.1|4717
1636037780000|2021-11-04 14:56:20|656.2|655.9|656.3|655.9|656.4|656|655.9|655.5|12145
1636037790000|2021-11-04 14:56:30|656.2|655.8|656.2|655.8|656.3|655.8|656.2|655.8|201
1636037800000|2021-11-04 14:56:40|656.1|655.7|655.7|655.3|656.1|655.7|655.7|655.3|2186
1636037810000|2021-11-04 14:56:50|655.8|655.4|655.9|655.6|655.9|655.6|655.8|655.4|45
1636037820000|2021-11-04 14:57:00|655.8|655.7|655.8|655.4|655.8|655.7|655.6|655.3|2178
1636037830000|2021-11-04 14:57:10|655.7|655.3|655.5|655.2|655.7|655.3|655.5|655.1|372
1636037840000|2021-11-04 14:57:20|655.4|655.1|655|654.4|655.5|655.1|654.7|654.2|27863
1636037850000|2021-11-04 14:57:30|654.9|654.5|654.9|654.8|655|654.8|654.9|654.5|1435
1636037860000|2021-11-04 14:57:40|655.1|654.9|655.1|654.9|655.1|654.9|655.1|654.8|750
1636037870000|2021-11-04 14:57:50|655|654.8|655|654.5|655.1|654.9|654.7|654.4|12976
1636037880000|2021-11-04 14:58:00|654.9|654.3|655.2|654.7|655.2|654.7|654.4|654.3|11747
1636037890000|2021-11-04 14:58:10|655.1|654.6|655.2|654.7|655.4|655|655.1|654.6|694
1636037900000|2021-11-04 14:58:20|655.1|654.8|654.6|654.3|655.1|654.8|654.6|654.3|1717
1636037910000|2021-11-04 14:58:30|654.5|654.2|654|653.6|654.5|654.2|654|653.6|5115
1636037930000|2021-11-04 14:58:50|654.1|653.7|654.2|653.9|654.2|653.9|654.1|653.7|0
1636037940000|2021-11-04 14:59:00|654.3|653.8|654.2|653.9|654.4|654.1|654.2|653.8|1467
1636037950000|2021-11-04 14:59:10|654.1||654.1||654.1||654.1||0
1636037960000|2021-11-04 14:59:20|654|653.8|653.7|653.3|654|653.8|653.7|653.3|3910
1636037970000|2021-11-04 14:59:30|653.6|653.4|654.2|653.8|654.2|653.8|653.6|653.3|2902
1636037980000|2021-11-04 14:59:40|654.3|653.9|654.5|654.1|654.6|654.1|654.3|653.9|1500
1636037990000|2021-11-04 14:59:50|654.6|654.2|654.2|653.7|654.6|654.2|654.2|653.7|6816
1636038000000|2021-11-04 15:00:00|654.1|653.8|654|653.8|654.1|653.9|654|653.7|1939
1636038010000|2021-11-04 15:00:10|653.9|653.6|653.9|653.7|653.9|653.7|653.9|653.6|42
1636038030000|2021-11-04 15:00:30|653.7|653.6|654.1|653.7|654.2|653.8|653.7|653.6|6174
1636038040000|2021-11-04 15:00:40|654|653.6|653.7|653.3|654|653.7|653.7|653.2|1000
1636038050000|2021-11-04 15:00:50|653.6||653.6||653.6||653.6||0
1636038070000|2021-11-04 15:01:10|653.5|653.1|653.3|653|653.5|653.1|653.2|653|2320
1636038080000|2021-11-04 15:01:20|653.2|652.9|653|652.5|653.2|652.9|653|652.5|4072
1636038090000|2021-11-04 15:01:30|652.9||652.9||652.9||652.9||500
1636038100000|2021-11-04 15:01:40|652.8|652.6|652.7|652.6|652.8|652.6|652.7|652.6|28
1636038110000|2021-11-04 15:01:50|652.8|652.5|652.6|652.4|652.8|652.5|652.6|652.3|1542
1636038120000|2021-11-04 15:02:00|652.7|652.2|652.6|652.2|652.7|652.2|652.5|652.1|802
1636038130000|2021-11-04 15:02:10|652.5|652.1|652|651.6|652.5|652.1|651.9|651.5|21729
1636038140000|2021-11-04 15:02:20|651.9|651.5|651.3|650.9|651.9|651.5|651|650.6|11683
1636038150000|2021-11-04 15:02:30|651.4|651|651.6|651.3|651.7|651.3|651.4|651|3446
1636038160000|2021-11-04 15:02:40|651.5|651.4|651.6|651.4|651.6|651.4|651.5|651.4|200
1636038180000|2021-11-04 15:03:00|651.5|651.3|651.3|650.9|651.5|651.3|651.3|650.9|1200
1636038190000|2021-11-04 15:03:10||650.8||650.9||650.9||650.8|0
1636038200000|2021-11-04 15:03:20|651.2|650.8|650.7|650.2|651.2|650.9|650.7|650.1|12640
1636038210000|2021-11-04 15:03:30|650.5|650.1|650.5|650.1|650.5|650.2|649.8|649.3|60788
1636038220000|2021-11-04 15:03:40|650.4|650.2|650|649.6|650.4|650.2|650|649.6|12005
1636038230000|2021-11-04 15:03:50|650.1|649.7|650|649.6|650.1|650|649.6|649.5|23035
1636038240000|2021-11-04 15:04:00|649.9|649.4|649.4|649.2|649.9|649.4|649.2|648.9|20418
1636038250000|2021-11-04 15:04:10|649.3|649|648.4|648.2|649.3|649|648.4|648|58154
1636038260000|2021-11-04 15:04:20|648.2|648.1|648.8|648.4|648.9|648.4|648.2|648|13682
1636038270000|2021-11-04 15:04:30|648.7|648.3|648.1|647.7|648.7|648.3|647.9|647.6|16098
1636038280000|2021-11-04 15:04:40|648|647.8|648.2|647.7|648.4|647.9|648|647.7|3415
1636038290000|2021-11-04 15:04:50|648.3|647.9|647.3|647|648.5|648.1|647.3|646.7|22992
1636038300000|2021-11-04 15:05:00|646.8|646.7|646.7|646.2|647.3|646.9|646.7|646.1|17136
1636038310000|2021-11-04 15:05:10|646.6|646.1|646.6|646.3|646.7|646.6|646.5|646|2885
1636038320000|2021-11-04 15:05:20|646.5|646.2|645.9|645.6|646.5|646.2|645.8|645.2|15349
1636038330000|2021-11-04 15:05:30|645.8|645.4|646.3|645.8|646.3|645.8|645.5|645.2|14793
1636038340000|2021-11-04 15:05:40|645.9|645.9|646.2|645.8|647.1|646.6|645.9|645.8|16814
1636038350000|2021-11-04 15:05:50|646.3|645.9|646.8|646.4|646.8|646.4|646.2|645.9|7706
1636038360000|2021-11-04 15:06:00|646.5|646.5|645.9|645.6|647|646.6|645.1|644.7|53349
1636038370000|2021-11-04 15:06:10|646.1|645.7|646.2|645.8|646.4|645.9|645.7|645.6|3853
1636038380000|2021-11-04 15:06:20|646.3|645.7|645.9|645.6|646.3|645.8|645.7|645.6|18351
1636038390000|2021-11-04 15:06:30|646|645.7|645.6|645.1|646.3|645.9|645.4|645|7342
1636038400000|2021-11-04 15:06:40|645.7|645|645.3|644.9|645.7|645.1|645|644.7|18178
1636038410000|2021-11-04 15:06:50|645.4|645|645.5|645.3|645.7|645.3|645.3|644.8|2805
1636038420000|2021-11-04 15:07:00|645.6|645.4|647.3|646.8|647.4|647|645.6|645.3|6508
1636038430000|2021-11-04 15:07:10|647.4|646.9|647.7|647.4|647.8|647.4|647.4|646.9|3459
1636038440000|2021-11-04 15:07:20|647.6|647.3|647|646.5|647.6|647.3|646.9|646.5|6451
1636038460000|2021-11-04 15:07:40|647.1|646.2|645.9|645.5|647.1|646.3|645.9|645.3|22220
1636038470000|2021-11-04 15:07:50||645.6||645.6||645.6||645.6|250
1636038480000|2021-11-04 15:08:00|645.8|645.5|645.5|645.2|645.8|645.6|645.4|645|2149
1636038490000|2021-11-04 15:08:10|645.6|645.3|647.3|646.7|647.3|646.7|645.6|645.3|9320
1636038500000|2021-11-04 15:08:20|647.4|646.8|646.9|646.6|647.5|647.1|646.9|646.6|3993
1636038510000|2021-11-04 15:08:30|646.8||646.8||646.8||646.8||0
1636038520000|2021-11-04 15:08:40|646.7|646.4|646.9|646.4|646.9|646.6|646.6|646.3|8369
1636038530000|2021-11-04 15:08:50|647|646.5|647.7|647.3|647.8|647.3|647|646.5|21699
1636038540000|2021-11-04 15:09:00|647.8|647.4|647.7|647.3|648|647.5|647.1|646.8|19984
1636038550000|2021-11-04 15:09:10|647.8|647.4|647.7|647.3|647.9|647.4|647.7|647.3|1000
1636038560000|2021-11-04 15:09:20|647.6|647.1|647.7|647.1|647.7|647.1|647.3|646.9|2133
1636038570000|2021-11-04 15:09:30|647.8|647.3|648|647.5|648|647.7|647.7|647.3|5267
1636038580000|2021-11-04 15:09:40|647.9|647.4|647.3|646.8|648|647.6|647.3|646.7|9150
1636038590000|2021-11-04 15:09:50|647.2|646.7|647.3|646.8|647.3|646.8|646.9|646.6|200
1636038600000|2021-11-04 15:10:00|647.2|646.9|647.2|646.9|647.2|647|647.2|646.9|400
1636038610000|2021-11-04 15:10:10|647.1|646.8|646.7|646.2|647.1|646.8|646.7|646.2|2960
1636038620000|2021-11-04 15:10:20|646.6|646.1|646.5|646.1|646.6|646.3|646.1|646|1884
1636038630000|2021-11-04 15:10:30|646.4|646.2|647|646.6|647.1|646.6|646.4|646.1|6512
1636038640000|2021-11-04 15:10:40|646.9|646.4|646.6|646|646.9|646.4|646.4|646|1556
1636038650000|2021-11-04 15:10:50|646.7|646.2|646.7|646.4|646.7|646.5|646.7|646.2|0
1636038660000|2021-11-04 15:11:00|646.6|646.2|647.4|646.8|647.4|646.9|646.5|646.2|3809
1636038670000|2021-11-04 15:11:10|647.5|646.9|647.9|647.4|647.9|647.4|647.2|646.8|669
1636038680000|2021-11-04 15:11:20|648|647.5|647.9|647.5|648|647.5|647.9|647.4|0
1636038690000|2021-11-04 15:11:30|648.1|647.6|648|647.7|648.1|648|647.8|647.5|13040
1636038700000|2021-11-04 15:11:40|648.1|647.5|648.1|647.8|648.1|647.8|647.9|647.5|1961
1636038710000|2021-11-04 15:11:50|648.3|647.9|648.7|648.2|649|648.7|648.1|647.8|9582
1636038720000|2021-11-04 15:12:00|648.6|648.4|648.9|648.5|649|648.5|648.2|648.1|2092
1636038730000|2021-11-04 15:12:10|648.8|648.6|648.8|648.4|648.9|648.6|648.7|648.4|1802
1636038740000|2021-11-04 15:12:20|648.3|648.2|649.5|649|649.5|649|648.3|648.2|7080
1636038750000|2021-11-04 15:12:30|649.6|649.1|648.9|648.3|649.8|649.4|648.8|648.2|6807
1636038760000|2021-11-04 15:12:40||648.4||648.3||648.4||648.3|0
1636038770000|2021-11-04 15:12:50|649|648.4|648.9|648.6|649|648.6|648.9|648.4|0
1636038780000|2021-11-04 15:13:00|649|648.7|649|648.7|649.1|648.8|648.8|648.5|4007
1636038790000|2021-11-04 15:13:10|649.1|648.8|649.1|648.6|649.1|648.8|648.8|648.3|2860
1636038810000|2021-11-04 15:13:30|649.2|648.7|649.6|649.3|649.6|649.3|649.2|648.7|1298
1636038820000|2021-11-04 15:13:40|649.5|649.4|649.4|649.1|649.5|649.4|649.3|648.9|1623
1636038830000|2021-11-04 15:13:50|649.3|648.9|649.5|649.2|649.5|649.2|649.1|648.6|7337
1636038840000|2021-11-04 15:14:00|649.4|649.1|649.4|649|649.5|649.1|649.4|648.9|0
1636038850000|2021-11-04 15:14:10|649.5|649.1|649.9|649.4|650|649.9|649.5|649|5103
1636038860000|2021-11-04 15:14:20|650|649.5|649.9|649.5|650|649.6|649.9|649.5|1699
1636038870000|2021-11-04 15:14:30|649.8|649.4|649.9|649.3|649.9|649.4|649.5|649.2|983
1636038880000|2021-11-04 15:14:40|649.8|649.1|649.6|649.1|649.8|649.3|649.3|649|6006
1636038890000|2021-11-04 15:14:50|649.5||649.5||649.5||649.5||0
1636038900000|2021-11-04 15:15:00|649.7|649.2|649.8|649.5|649.8|649.5|649.7|649.2|339
1636038910000|2021-11-04 15:15:10|649.9|649.6|649.9|649.5|650|649.8|649.8|649.3|2742
1636038920000|2021-11-04 15:15:20|650|649.6|650|649.7|650|649.7|649.9|649.5|1909
1636038930000|2021-11-04 15:15:30|650.1|649.8|650.5|650.1|650.6|650.1|650.1|649.8|4607
1636038940000|2021-11-04 15:15:40|650.6|650.4|650.8|650.4|650.8|650.5|650.5|650.1|5000
1636038950000|2021-11-04 15:15:50|650.7|650.5|651.2|650.8|651.2|650.8|650.4|650.1|5140
1636038960000|2021-11-04 15:16:00|651.1|650.7|651.3|650.9|651.4|650.9|650.9|650.7|602
1636038970000|2021-11-04 15:16:10|651.4|651|651.1|650.6|651.4|651|650.8|650.4|4184
1636038980000|2021-11-04 15:16:20|651|650.5|650.6|650.1|651|650.5|650.6|650.1|595
1636038990000|2021-11-04 15:16:30|650.5|650.2|650.5|650.2|650.8|650.4|650.5|650.2|13041
1636039000000|2021-11-04 15:16:40|650.4|650.1|649.6|649.3|650.4|650.2|649.6|649.2|10109
1636039010000|2021-11-04 15:16:50|649.7|649.2|650.4|649.9|650.4|649.9|649.7|649.2|3018
1636039020000|2021-11-04 15:17:00|650.3|650|650|649.6|650.4|650|650|649.5|1143
1636039030000|2021-11-04 15:17:10|649.9|649.5|649.8|649.3|649.9|649.5|649.8|649.2|780
1636039040000|2021-11-04 15:17:20|649.7|649.4|650.2|649.7|650.5|650.1|649.7|649.3|5684
1636039050000|2021-11-04 15:17:30|650.1|649.6|650.2|649.7|650.2|650|650.1|649.6|250
1636039060000|2021-11-04 15:17:40|650.1|649.6|650.4|650|650.6|650.1|650|649.6|2079
1636039070000|2021-11-04 15:17:50|650.3|649.9|650.2|649.8|650.3|650|650.1|649.8|1189
1636039080000|2021-11-04 15:18:00|650.4|649.9|650.7|650.3|650.8|650.4|650.2|649.9|5197
1636039090000|2021-11-04 15:18:10|650.8|650.4|650|649.6|650.8|650.4|649.9|649.6|18249
1636039100000|2021-11-04 15:18:20|649.9|649.5|649.8|649.4|649.9|649.5|649.8|649.4|2385
1636039110000|2021-11-04 15:18:30|649.9||649.7||649.9||649.7||0
1636039120000|2021-11-04 15:18:40|649.6|649.3|649.7|649.3|649.7|649.3|649.6|649.3|170
1636039130000|2021-11-04 15:18:50|649.6|649.4|650|649.7|650|649.7|649.6|649.4|446
1636039140000|2021-11-04 15:19:00|649.9||650||650||649.9||370
1636039150000|2021-11-04 15:19:10|649.9||650||650||649.9||0
1636039160000|2021-11-04 15:19:20||649.8||649.7||649.8||649.7|0
1636039170000|2021-11-04 15:19:30|649.9|649.6|648.9|648.4|649.9|649.6|648.9|648.4|3468
1636039180000|2021-11-04 15:19:40|649|648.5|649.2|648.9|649.2|648.9|648.9|648.5|319
1636039190000|2021-11-04 15:19:50|649.3|649|649.4|649|649.5|649.1|649.2|649|724
1636039200000|2021-11-04 15:20:00|649.5|649.1|649|648.7|649.5|649.1|649|648.6|10525
1636039210000|2021-11-04 15:20:10|648.9|648.6|649|648.7|649|648.7|648.9|648.6|0
1636039220000|2021-11-04 15:20:20|648.9|648.6|648.7|648.5|648.9|648.6|648.7|648.5|1611
1636039230000|2021-11-04 15:20:30|648.8|648.6|649.9|649.4|650|649.5|648.8|648.6|19905
1636039240000|2021-11-04 15:20:40|649.8|649.5|649.5|649.1|649.9|649.6|649.5|649.1|1393
1636039250000|2021-11-04 15:20:50|649.4|649.2|649.4|649|649.5|649.2|649.3|649|1943
1636039260000|2021-11-04 15:21:00|649.5|649.1|648.9|648.4|649.5|649.1|648.9|648.4|6067
1636039270000|2021-11-04 15:21:10|649.1|648.5|649.2|648.8|649.2|648.8|649.1|648.5|203
1636039280000|2021-11-04 15:21:20|649.1|648.9|649.2|648.8|649.2|649|649|648.7|3131
1636039290000|2021-11-04 15:21:30|649.1|648.9|648.9|648.4|649.2|648.9|648.9|648.4|814
1636039300000|2021-11-04 15:21:40|649|648.5|649.4|649|649.8|649.4|649|648.5|5535
1636039310000|2021-11-04 15:21:50|649.5|649.1|649.4|649.2|649.6|649.2|649.4|649|1178
1636039330000|2021-11-04 15:22:10|649.3|649|649.1|648.8|649.3|649|649|648.8|1762
1636039340000|2021-11-04 15:22:20|649||649.1||649.1||649||0
1636039350000|2021-11-04 15:22:30|649||649||649||649||0
1636039360000|2021-11-04 15:22:40|649.3|648.9|649.2|648.8|649.3|648.9|649.1|648.8|3370
1636039370000|2021-11-04 15:22:50|649.1|648.9|649.9|649.5|649.9|649.5|649.1|648.8|2583
1636039380000|2021-11-04 15:23:00||649.6||649.6||649.6||649.6|210
1636039390000|2021-11-04 15:23:10|649.8|649.5|649.9|649.5|649.9|649.5|649.5|649.1|3507
1636039400000|2021-11-04 15:23:20|650.2|649.6|650.2|649.7|650.3|649.7|650.2|649.6|7200
1636039410000|2021-11-04 15:23:30|650.1|649.8|650.1|649.7|650.4|649.9|650|649.7|5810
1636039420000|2021-11-04 15:23:40|650.2|649.8|650.2|649.8|650.2|649.8|650.1|649.8|0
1636039430000|2021-11-04 15:23:50|650.1|649.9|650.1|649.6|650.4|650|649.9|649.6|3289
1636039440000|2021-11-04 15:24:00|650|649.5|649.6|649.1|650|649.5|649.6|649.1|1236
1636039450000|2021-11-04 15:24:10|649.5||649.5||649.5||649.5||0
1636039470000|2021-11-04 15:24:30|||||||||200
1636039480000|2021-11-04 15:24:40|649.4|649.2|649.6|649.4|649.6|649.4|649.4|649.1|2315
1636039490000|2021-11-04 15:24:50|649.8|649.5|649.8|649.5|649.8|649.5|649.6|649.4|1435
1636039500000|2021-11-04 15:25:00|649.7|649.6|649.7|649.4|649.8|649.7|649.7|649.4|860
1636039510000|2021-11-04 15:25:10|649.6||649.7||649.7||649.6||0
1636039520000|2021-11-04 15:25:20|649.6|649.3|649.6|649.2|649.6|649.3|649.5|649.1|718
1636039530000|2021-11-04 15:25:30|649.5|649.1|649.5|649.2|649.5|649.2|649.5|649.1|0
1636039540000|2021-11-04 15:25:40|||||||||88
1636039570000|2021-11-04 15:26:10|649.4|649.3|648.7|648.4|649.6|649.3|648.6|648.2|38725
1636039580000|2021-11-04 15:26:20|648.6|648.3|648.7|648.3|648.8|648.4|648.5|648.3|600
1636039590000|2021-11-04 15:26:30||648.4||648.4||648.4||648.4|0
1636039610000|2021-11-04 15:26:50|648.6|648.3|648.6|648.3|648.6|648.3|648.6|648.3|0
1636039620000|2021-11-04 15:27:00|648.7|648.4|649.3|649|649.4|649|648.7|648.4|1716
1636039630000|2021-11-04 15:27:10|649.4||649.2||649.4||649.2||0
1636039650000|2021-11-04 15:27:30|649.1|648.9|649|648.6|649.1|648.9|649|648.6|3178
1636039660000|2021-11-04 15:27:40|649.1||649||649.1||649||0
1636039670000|2021-11-04 15:27:50|649.2|648.7|649.1|648.9|649.2|648.9|649.1|648.7|5000
1636039680000|2021-11-04 15:28:00|649|648.8|649.6|649.2|649.7|649.2|649|648.7|6004
1636039690000|2021-11-04 15:28:10|649.5|649.3|649.9|649.5|650|649.6|649.5|649.3|400
1636039700000|2021-11-04 15:28:20|649.8|649.6|649.9|649.6|649.9|649.6|649.8|649.6|405
1636039710000|2021-11-04 15:28:30|649.8|649.7|649.5|649.2|650.1|650|649.5|649.2|16948
1636039740000|2021-11-04 15:29:00|649.4|649.1|649.5|649.3|649.7|649.3|649.3|649|1204
1636039750000|2021-11-04 15:29:10|649.6|649.2|649.7|649.4|649.7|649.5|649.6|649.1|903
1636039760000|2021-11-04 15:29:20||649.5||649.4||649.5||649.4|154
1636039770000|2021-11-04 15:29:30|649.6|649.5|649.7|649.4|649.7|649.5|649.6|649.4|1159
1636039790000|2021-11-04 15:29:50|649.6|649.3|650|649.8|650|649.8|649.6|649.3|4716
1636039800000|2021-11-04 15:30:00|650.1|649.9|650.7|650.3|650.7|650.3|650.1|649.8|3071
1636039810000|2021-11-04 15:30:10|650.9|650.5|650.8|650.7|650.9|650.7|650.8|650.5|32
1636039820000|2021-11-04 15:30:20|650.9|650.8|651.3|650.9|651.4|651.1|650.9|650.8|6232
1636039830000|2021-11-04 15:30:30||651||651||651||651|0
1636039840000|2021-11-04 15:30:40|651.4|651.1|651.3|651|651.4|651.1|651.3|651|1074
1636039850000|2021-11-04 15:30:50|651.4|651.1|651.7|651.5|651.9|651.5|651.3|651.1|3491
1636039860000|2021-11-04 15:31:00|651.8|651.6|652.1|651.8|652.4|651.9|651.8|651.6|1773
1636039880000|2021-11-04 15:31:20|652|651.9|651.6|651.1|652.1|651.9|651.6|651.1|8072
1636039890000|2021-11-04 15:31:30|651.5|651|651|650.5|651.5|651|650.8|650.4|2397
1636039900000|2021-11-04 15:31:40|650.9|650.4|650.9|650.5|650.9|650.5|650.8|650.4|2013
1636039910000|2021-11-04 15:31:50|651|650.6|651.1|650.6|651.2|651|651|650.6|624
1636039920000|2021-11-04 15:32:00|651|650.7|651|650.7|651|650.9|650.9|650.7|2400
1636039930000|2021-11-04 15:32:10|651.1|650.8|650.9|650.5|651.1|650.8|650.9|650.5|331
1636039940000|2021-11-04 15:32:20|650.8|650.4|650.4|650.1|650.8|650.4|650.3|649.9|3414
1636039950000|2021-11-04 15:32:30|650.6|650.2|650.6|650.3|650.6|650.4|650.4|650.2|754
1636039960000|2021-11-04 15:32:40|650.7|650.2|651.1|650.9|651.1|650.9|650.7|650.2|5837
1636039980000|2021-11-04 15:33:00|651|650.7|651|650.5|651|650.7|651|650.5|155
1636039990000|2021-11-04 15:33:10||650.6||650.6||650.6||650.6|0
1636040000000|2021-11-04 15:33:20|650.9|650.5|650.5|650.1|650.9|650.5|650.4|649.9|2352
1636040010000|2021-11-04 15:33:30||650.2||650.2||650.3||650.2|0
1636040020000|2021-11-04 15:33:40||650.3||650.3||650.3||650.3|0
1636040030000|2021-11-04 15:33:50||650.4||650.4||650.4||650.4|0
1636040040000|2021-11-04 15:34:00|650.6|650.5|650.8|650.4|650.8|650.5|650.6|650.4|17
1636040050000|2021-11-04 15:34:10||650.5||650.5||650.5||650.5|0
1636040060000|2021-11-04 15:34:20|650.7|650.4|650.6|650.4|650.7|650.4|650.5|650.3|2596
1636040070000|2021-11-04 15:34:30|650.7|650.5|651|650.7|651.1|650.7|650.7|650.5|2843
1636040080000|2021-11-04 15:34:40|||||||||300
1636040100000|2021-11-04 15:35:00|650.7|650.6|651.6|651.1|651.6|651.1|650.7|650.5|10278
1636040110000|2021-11-04 15:35:10|651.5|651|651.7|651.4|651.7|651.4|651.4|651|800
1636040120000|2021-11-04 15:35:20|651.8|651.5|652.2|651.9|652.3|651.9|651.8|651.5|3093
1636040130000|2021-11-04 15:35:30|652.3|652|652.4|652.1|652.4|652.1|652.3|652|450
1636040140000|2021-11-04 15:35:40|652.5|652.2|652.5|652.2|652.5|652.2|652.2|652|4950
1636040150000|2021-11-04 15:35:50|652.4|652.1|651.9|651.4|652.4|652.1|651.9|651.4|1431
1636040160000|2021-11-04 15:36:00||651.5||651.5||651.5||651.5|20
1636040180000|2021-11-04 15:36:20|651.8|651.4|651.7|651.3|651.8|651.5|651.5|651|13718
1636040190000|2021-11-04 15:36:30|651.9|651.4|652|651.7|652|651.7|651.9|651.4|2015
1636040200000|2021-11-04 15:36:40|651.9|651.6|651.9|651.6|651.9|651.6|651.9|651.6|800
1636040210000|2021-11-04 15:36:50|652|651.7|652|651.7|652.1|651.8|652|651.6|400
1636040220000|2021-11-04 15:37:00|652.1|651.8|651.8|651.4|652.5|652.1|651.8|651.4|2751
1636040230000|2021-11-04 15:37:10|651.9|651.5|651.8|651.3|652.2|651.8|651.7|651.3|1187
1636040240000|2021-11-04 15:37:20|651.7|651.5|651.6|651.2|651.7|651.5|651.4|651|500
1636040250000|2021-11-04 15:37:30|651.5|651.3|651.6|651.4|651.6|651.4|651.5|651.3|1467
1636040260000|2021-11-04 15:37:40|651.8|651.5|651.9|651.7|651.9|651.7|651.8|651.5|767
1636040280000|2021-11-04 15:38:00|652|651.8|652.1|651.8|652.1|651.8|651.9|651.8|1508
1636040290000|2021-11-04 15:38:10|652|651.7|651.8|651.3|652|651.7|651.7|651.3|1429
1636040300000|2021-11-04 15:38:20|||||||||153
1636040310000|2021-11-04 15:38:30|651.7|651.2|651.1|650.6|651.7|651.2|651|650.4|11523
1636040320000|2021-11-04 15:38:40|651|650.8|651|650.9|651|650.9|651|650.8|0
1636040330000|2021-11-04 15:38:50|651.2|651|650.7|650.5|651.5|651.1|650.5|650.1|37389
1636040340000|2021-11-04 15:39:00|650.8|650.6|650.7|650.4|650.9|650.6|650.6|650.4|879
1636040350000|2021-11-04 15:39:10|650.6|650.2|649.7|649.2|650.6|650.2|649.6|649|2060
1636040360000|2021-11-04 15:39:20|649.6|649|649.5|649.1|649.8|649.4|649.5|649|2087
1636040370000|2021-11-04 15:39:30|649.6|649.2|649.7|649.4|649.9|649.5|649.6|649.2|964
1636040380000|2021-11-04 15:39:40|649.8|649.5|649.9|649.4|650|649.6|649.6|649.4|1143
1636040390000|2021-11-04 15:39:50|649.8|649|649.9|649.5|649.9|649.5|649.5|648.9|5110
1636040410000|2021-11-04 15:40:10|650|649.6|649.9|649.7|650|649.7|649.9|649.6|0
1636040420000|2021-11-04 15:40:20|650|649.8|650.4|650.1|650.4|650.1|650|649.8|31837
1636040430000|2021-11-04 15:40:30||650.2||650.2||650.2||650.2|0
1636040450000|2021-11-04 15:40:50|650.3|650.1|650|649.7|650.3|650.1|649.9|649.5|4449
1636040460000|2021-11-04 15:41:00|649.9|649.6|650.3|649.9|650.3|650|649.9|649.5|2654
1636040470000|2021-11-04 15:41:10|650.4|650|650.7|650.4|650.7|650.4|650.4|650|3782
1636040480000|2021-11-04 15:41:20|650.8|650.5|651|650.7|651|650.7|650.8|650.5|1000
1636040490000|2021-11-04 15:41:30|650.9|650.5|650.9|650.6|650.9|650.7|650.8|650.5|1777
1636040500000|2021-11-04 15:41:40||650.7||650.6||650.7||650.6|0
1636040510000|2021-11-04 15:41:50||650.7||650.7||650.7||650.7|0
1636040520000|2021-11-04 15:42:00|||||||||8
1636040530000|2021-11-04 15:42:10|||||||||34
1636040540000|2021-11-04 15:42:20|650.8|650.6|650.7|650.4|650.8|650.6|650.6|650.4|4377
1636040550000|2021-11-04 15:42:30|650.6||650.6||650.6||650.6||0
1636040560000|2021-11-04 15:42:40|650.5|650.3|650.1|649.7|650.5|650.3|649.5|649.2|6876
1636040570000|2021-11-04 15:42:50|650|649.6|650|649.5|650|649.6|650|649.5|0
1636040580000|2021-11-04 15:43:00|649.9|649.4|649.9|649.7|649.9|649.7|649.8|649.3|2100
1636040590000|2021-11-04 15:43:10|650|649.8|650.2|649.9|650.3|649.9|650|649.8|2092
1636040600000|2021-11-04 15:43:20|650.3|649.6|650|649.8|650.3|649.9|650|649.6|5540
1636040610000|2021-11-04 15:43:30|649.9|649.7|650.1|649.8|650.1|649.8|649.9|649.7|793
1636040620000|2021-11-04 15:43:40|650.2||650.1||650.2||650.1||60
1636040630000|2021-11-04 15:43:50|650|649.7|649.5|649.1|650|649.7|649.5|649.1|1353
1636040640000|2021-11-04 15:44:00|649.4|649|649.6|649.4|649.7|649.4|649.3|648.9|1052
1636040650000|2021-11-04 15:44:10|649.7|649.5|649.7|649.5|649.9|649.7|649.7|649.5|1787
1636040660000|2021-11-04 15:44:20|649.6|649.4|649.7|649.5|649.7|649.5|649.6|649.4|882
1636040690000|2021-11-04 15:44:50|649.8|649.6|649.8|649.5|650|649.7|649.7|649.5|3493
1636040700000|2021-11-04 15:45:00|649.5|649.4|649.8|649.5|649.8|649.5|649.5|649.4|400
1636040720000|2021-11-04 15:45:20|649.7|649.6|650|649.7|650|649.7|649.7|649.5|637
1636040730000|2021-11-04 15:45:30|649.9|649.6|649.7|649.4|649.9|649.6|649.5|649.1|2959
1636040740000|2021-11-04 15:45:40|649.8|649.5|649.7|649.2|649.9|649.5|649.7|649.2|1307
1636040750000|2021-11-04 15:45:50||649.4||649.4||649.4||649.4|0
1636040780000|2021-11-04 15:46:20|649|648.9|649.1|648.8|649.6|649.1|649|648.8|17214
1636040790000|2021-11-04 15:46:30|649.2|648.9|649.6|649.3|649.7|649.3|649.2|648.9|2572
1636040810000|2021-11-04 15:46:50|649.7|649.5|649.7|649.5|649.8|649.5|649.7|649.4|1
1636040820000|2021-11-04 15:47:00|649.6|649.4|649.7|649.3|649.7|649.4|649.4|649.2|1511
1636040830000|2021-11-04 15:47:10|649.6||649.6||649.6||649.6||0
1636040850000|2021-11-04 15:47:30|649.7|649.4|649.5|649.2|649.7|649.5|649.3|649.2|4086
1636040860000|2021-11-04 15:47:40|649.4|649|648.9|648.6|649.4|649|648.9|648.5|2001
1636040870000|2021-11-04 15:47:50|648.8|648.3|649.1|648.6|649.2|649|648.7|648.3|8443
1636040880000|2021-11-04 15:48:00|649|648.8|648.9|648.4|649.1|648.8|648.9|648.4|486
1636040890000|2021-11-04 15:48:10|648.8|648.3|648.9|648.4|648.9|648.4|648.7|648.1|100
1636040900000|2021-11-04 15:48:20||648.5||648.6||648.6||648.5|0
1636040910000|2021-11-04 15:48:30|648.6|648.5|648.6|648.3|648.6|648.5|648.5|648.3|773
1636040920000|2021-11-04 15:48:40|648.7|648.4|648.8|648.5|648.8|648.6|648.7|648.3|1838
1636040930000|2021-11-04 15:48:50||648.6||648.6||648.6||648.6|0
1636040940000|2021-11-04 15:49:00|648.6|648.5|648.9|648.7|649|648.7|648.6|648.4|1356
1636040950000|2021-11-04 15:49:10|649|648.8|648.9|648.7|649.2|648.9|648.8|648.7|953
1636040960000|2021-11-04 15:49:20|||||||||100
1636040980000|2021-11-04 15:49:40|648.6|648.5|648.9|648.5|649.1|648.8|648.6|648.5|1811
1636040990000|2021-11-04 15:49:50|648.8|648.6|648.6|648.3|648.8|648.6|648.5|648.2|2695
1636041000000|2021-11-04 15:50:00|648.7|648.4|648.7|648.4|648.7|648.6|648.7|648.4|3504
1636041010000|2021-11-04 15:50:10|648.6|648.3|648.6|648.5|648.6|648.5|648.6|648.3|0
1636041020000|2021-11-04 15:50:20|648.7|648.6|648.8|648.6|649|648.6|648.7|648.5|1113
1636041030000|2021-11-04 15:50:30|649|648.7|648.9|648.7|649|648.7|648.8|648.7|3053
1636041040000|2021-11-04 15:50:40|648.8|648.8|648.4|648|648.8|648.8|648.2|647.9|6010
1636041050000|2021-11-04 15:50:50|648.3|647.9|648.1|647.7|648.3|647.9|647.6|647.3|22847
1636041060000|2021-11-04 15:51:00|648.2|647.8|647.8|647.4|648.3|647.9|647.8|647.4|3242
1636041070000|2021-11-04 15:51:10|647.7|647.5|647.8|647.4|647.8|647.5|647.6|647.4|303
1636041080000|2021-11-04 15:51:20|647.9|647.5|647.4|647.1|647.9|647.5|647.4|647|4821
1636041090000|2021-11-04 15:51:30|647.5|647.2|647.5|647.2|647.5|647.2|647.5|647.2|0
1636041120000|2021-11-04 15:52:00||647.3||647.2||647.3||647.2|0
1636041130000|2021-11-04 15:52:10|647.6|647.3|647.8|647.7|647.9|647.7|647.6|647.3|780
1636041140000|2021-11-04 15:52:20|||||||||195
1636041150000|2021-11-04 15:52:30|647.9|647.8|648.2|648|648.4|648.1|647.8|647.7|16888
1636041160000|2021-11-04 15:52:40|648.3|648.1|648.9|648.5|649|648.6|648.2|648|1581
1636041170000|2021-11-04 15:52:50|649|648.6|649.1|648.9|649.1|648.9|648.9|648.6|0
1636041180000|2021-11-04 15:53:00|649|648.8|648.8|648.5|649|648.8|648.7|648.5|7970
1636041190000|2021-11-04 15:53:10|648.5|648.4|648.5|648.2|648.5|648.4|648.5|648.1|251
1636041200000|2021-11-04 15:53:20|648.4|648.1|648.5|648.2|648.5|648.2|648.4|648.1|400
1636041240000|2021-11-04 15:54:00|648.4||648.4||648.4||648.4||16
1636041260000|2021-11-04 15:54:20|648.5|648.3|649.2|648.9|649.3|649|648.5|648.3|27000
1636041290000|2021-11-04 15:54:50|649.1||649.2||649.3||649.1||0
1636041300000|2021-11-04 15:55:00|649.3|649|649.5|649.3|649.7|649.3|649.3|648.9|2828
1636041310000|2021-11-04 15:55:10|649.7|649.6|649.8|649.6|650|649.6|649.7|649.3|2500
1636041320000|2021-11-04 15:55:20|650|649.9|650|649.7|650|649.9|649.7|649.6|2255
1636041330000|2021-11-04 15:55:30|650.1|649.8|650.1|650|650.1|650|650.1|649.8|4795
1636041340000|2021-11-04 15:55:40|650.2|650.1|650.9|650.6|651|650.6|650.2|650.1|1966
1636041350000|2021-11-04 15:55:50|651|650.7|650|649.7|651.1|650.7|650|649.7|5237
1636041360000|2021-11-04 15:56:00||649.8||649.8||649.8||649.8|0
1636041390000|2021-11-04 15:56:30|650.1|649.9|650.1|649.8|650.6|650.2|650.1|649.8|8070
1636041400000|2021-11-04 15:56:40|650|649.9|650|649.6|650.1|649.9|649.7|649.5|4667
1636041410000|2021-11-04 15:56:50|649.9|649.7|649.9|649.7|649.9|649.7|649.9|649.7|0
1636041420000|2021-11-04 15:57:00|650||650||650||650||0
1636041430000|2021-11-04 15:57:10||649.8||649.8||649.8||649.8|0
1636041440000|2021-11-04 15:57:20|650.1|649.9|650.6|650.2|650.6|650.2|650.1|649.9|7271
1636041450000|2021-11-04 15:57:30|650.7|650.3|650.7|650.4|650.8|650.5|650.6|650.1|2142
1636041460000|2021-11-04 15:57:40|650.8|650.5|650.9|650.6|650.9|650.6|650.8|650.5|1063
1636041480000|2021-11-04 15:58:00||650.7||650.7||650.7||650.6|500
1636041490000|2021-11-04 15:58:10|||||||||689
1636041500000|2021-11-04 15:58:20|||||||||560
1636041520000|2021-11-04 15:58:40|650.8|650.6|650.5|650.3|650.8|650.6|650.5|650.3|4862
1636041530000|2021-11-04 15:58:50|650.6|650.4|650.7|650.5|650.7|650.5|650.6|650.4|716
1636041540000|2021-11-04 15:59:00|650.6|650.3|650.4|650|650.7|650.3|650.4|650|88
1636041550000|2021-11-04 15:59:10|650.3|650.1|650.4|650.1|650.4|650.1|650.3|650|1372
1636041590000|2021-11-04 15:59:50||650.2||650.2||650.2||650.2|0
1636041600000|2021-11-04 16:00:00|650.5|650.3|651|650.6|651.1|650.9|650.5|650.3|20817
1636041610000|2021-11-04 16:00:10|650.9|650.5|650.7|650.2|650.9|650.8|650.5|650.1|14533
1636041620000|2021-11-04 16:00:20|650.6|650.3|650.5|650.3|650.7|650.4|650.5|650.2|1146
1636041630000|2021-11-04 16:00:30|650.4|650.2|650|649.7|650.5|650.2|650|649.7|1070
1636041650000|2021-11-04 16:00:50|650.1|649.8|650.1|649.9|650.1|649.9|650.1|649.8|200
1636041670000|2021-11-04 16:01:10|650|649.8|650.1|649.8|650.1|649.8|649.9|649.7|1901
1636041680000|2021-11-04 16:01:20|650|649.7|650.1|649.8|650.1|650|650|649.7|874
1636041690000|2021-11-04 16:01:30|650.2|649.9|650.2|650|650.2|650|650.1|649.9|552
1636041700000|2021-11-04 16:01:40|650.3|650.1|650.4|650.1|650.5|650.2|650.3|650|1639
1636041710000|2021-11-04 16:01:50|650.5|650.2|650.7|650.3|650.7|650.4|650.4|650.2|1664
1636041720000|2021-11-04 16:02:00|650.6|650.4|650|649.7|650.6|650.5|650|649.7|8076
1636041730000|2021-11-04 16:02:10|649.9|649.6|649.6|649.2|649.9|649.6|649.6|649.2|2140
1636041760000|2021-11-04 16:02:40|649.5|649.3|649.4|649.1|649.5|649.4|649.4|649|714
1636041770000|2021-11-04 16:02:50|649.5|649.2|649.8|649.4|649.9|649.7|649.5|649.2|5921
1636041780000|2021-11-04 16:03:00|649.9|649.5|650|649.7|650|649.7|649.8|649.5|2397
1636041790000|2021-11-04 16:03:10|650.1|649.8|650.3|649.9|650.4|650|650.1|649.8|1729
1636041800000|2021-11-04 16:03:20|650.2|650.1|650.1|649.9|650.3|650.1|650|649.8|2639
1636041810000|2021-11-04 16:03:30|650|649.8|650.1|649.9|650.1|649.9|649.9|649.5|658
1636041820000|2021-11-04 16:03:40|650.2|649.8|650.2|650.1|650.2|650.1|650.2|649.8|234
1636041830000|2021-11-04 16:03:50|650.4||650.4||650.4||650.4||246
1636041850000|2021-11-04 16:04:10|650.3|650|649.8|649.5|650.3|650|649.8|649.5|1132
1636041860000|2021-11-04 16:04:20|649.9|649.6|650|649.7|650|649.7|649.9|649.6|175
1636041870000|2021-11-04 16:04:30|649.9||649.9||649.9||649.9||0
1636041880000|2021-11-04 16:04:40|649.8|649.5|649.8|649.4|649.9|649.5|649.8|649.4|1375
1636041890000|2021-11-04 16:04:50|649.7|649.5|649.7|649.3|649.7|649.5|649.7|649.3|0
1636041900000|2021-11-04 16:05:00||649.4||649.5||649.5||649.4|0
1636041910000|2021-11-04 16:05:10|||||||||11
1636041920000|2021-11-04 16:05:20|649.6|649.4|649.4|648.9|649.6|649.4|649|648.6|6808
1636041930000|2021-11-04 16:05:30|649.3|649|649.6|649.3|649.6|649.3|649.3|649|4321
1636041940000|2021-11-04 16:05:40|649.5|649.2|649.6|649.3|649.6|649.3|649.5|649.2|499
1636041950000|2021-11-04 16:05:50|649.7|649.4|649.7|649.5|649.8|649.5|649.6|649.3|2230
1636041960000|2021-11-04 16:06:00|649.8|649.6|649.5|649.3|649.8|649.6|649.5|649.3|505
1636041970000|2021-11-04 16:06:10|649.4|649.1|649.5|649.3|649.6|649.3|649.4|649|518
1636041980000|2021-11-04 16:06:20|649.6|649.5|649.6|649.3|649.6|649.5|649.6|649.3|2365
1636041990000|2021-11-04 16:06:30|649.5|649.1|649.6|649.2|649.6|649.3|649.4|649.1|1974
1636042000000|2021-11-04 16:06:40||649.3||649.4||649.4||649.3|0
1636042010000|2021-11-04 16:06:50|649.5|649.5|649.5|649.2|649.6|649.5|649.5|649.2|715
1636042020000|2021-11-04 16:07:00|649.2|649.1|649.5|649.1|649.5|649.1|649.2|649.1|1500
1636042040000|2021-11-04 16:07:20|649.6||649.6||649.6||649.6||0
1636042050000|2021-11-04 16:07:30|649.5|649.3|649.6|649.3|649.6|649.4|649.5|649.3|840
1636042060000|2021-11-04 16:07:40||649.4||649.4||649.4||649.3|0
1636042070000|2021-11-04 16:07:50|649.5|649.3|649.1|648.7|649.5|649.3|649.1|648.7|2302
1636042090000|2021-11-04 16:08:10||648.8||648.8||648.8||648.8|0
1636042100000|2021-11-04 16:08:20|649.2|648.9|649.2|648.9|649.3|648.9|649.2|648.9|0
1636042110000|2021-11-04 16:08:30|649.3|649|649.3|649|649.4|649.1|649.2|649|1037
1636042120000|2021-11-04 16:08:40||649.1||649.1||649.1||649.1|0
1636042130000|2021-11-04 16:08:50|649.4|649.2|649.6|649.3|649.6|649.4|649.4|649.1|2299
1636042140000|2021-11-04 16:09:00|649.7|649.4|649.7|649.4|650|649.8|649.6|649.4|7840
1636042150000|2021-11-04 16:09:10|649.8|649.5|649.8|649.5|649.9|649.5|649.8|649.4|1574
1636042160000|2021-11-04 16:09:20|649.7|649.4|649.5|649.1|649.7|649.4|649.3|648.9|3032
1636042170000|2021-11-04 16:09:30||649.3||649.3||649.3||649.3|0
1636042180000|2021-11-04 16:09:40|649.6|649.4|650|649.6|650|649.8|649.6|649.4|14451
1636042190000|2021-11-04 16:09:50||649.7||649.7||649.7||649.7|0
1636042200000|2021-11-04 16:10:00|649.9||649.9||649.9||649.9||0
1636042210000|2021-11-04 16:10:10|650||650||650||650||0
1636042220000|2021-11-04 16:10:20||649.8||649.8||649.8||649.8|700
1636042230000|2021-11-04 16:10:30|||||||||100
1636042240000|2021-11-04 16:10:40|650.1|649.9|649.8|649.5|650.1|649.9|649.8|649.5|7179
1636042260000|2021-11-04 16:11:00||649.6||649.6||649.6||649.6|0
1636042270000|2021-11-04 16:11:10|649.7|649.5|649.6|649.4|649.7|649.6|649.6|649.3|4292
1636042280000|2021-11-04 16:11:20|649.5|649.3|649.6|649.4|649.6|649.4|649.2|649|28676
1636042290000|2021-11-04 16:11:30|||||||||150
1636042320000|2021-11-04 16:12:00|649.5|649.3|649.3|649.1|649.5|649.3|649.2|648.9|2376
1636042330000|2021-11-04 16:12:10|649.4|649.2|649.5|649.3|649.5|649.4|649.4|649.2|11757
1636042340000|2021-11-04 16:12:20|649.4|649.1|649.4|649.1|649.5|649.1|649.4|649.1|1500
1636042350000|2021-11-04 16:12:30||649.2||649.2||649.2||649.2|0
1636042380000|2021-11-04 16:13:00|649.5|649.3|649.5|649.3|649.5|649.3|649.5|649.3|1214
1636042400000|2021-11-04 16:13:20|649.6|649.4|649.5|649.3|649.6|649.4|649.5|649.3|1066
1636042410000|2021-11-04 16:13:30|649.6|649.4|649.8|649.6|649.8|649.6|649.5|649.4|4495
1636042420000|2021-11-04 16:13:40||649.7||649.7||649.7||649.7|0
1636042430000|2021-11-04 16:13:50|649.9|649.8|649.8|649.6|650|649.8|649.8|649.5|4829
1636042440000|2021-11-04 16:14:00|649.9||649.9||649.9||649.9||200
1636042450000|2021-11-04 16:14:10|650|649.7|650|649.8|650|649.8|650|649.7|1500
1636042460000|2021-11-04 16:14:20|649.9|649.7|649.9|649.6|649.9|649.7|649.8|649.6|107
1636042480000|2021-11-04 16:14:40|||||||||500
1636042490000|2021-11-04 16:14:50||649.7||649.7||649.7||649.7|0
1636042500000|2021-11-04 16:15:00|649.8|649.6|649.7|649.5|649.8|649.6|649.6|649.4|3255
1636042510000|2021-11-04 16:15:10|649.6|649.4|649.6|649.3|649.6|649.5|649.6|649.3|2077
1636042530000|2021-11-04 16:15:30|649.7|649.6|649.6|649.4|649.7|649.6|649.6|649.3|4673
1636042540000|2021-11-04 16:15:40|649.7|649.5|649.7|649.5|649.7|649.5|649.7|649.5|52
1636042570000|2021-11-04 16:16:10|649.6|649.3|649.5|649.3|649.6|649.5|649.4|649.3|1251
1636042580000|2021-11-04 16:16:20|649.4|649.1|649|648.7|649.4|649.1|649|648.6|1901
1636042590000|2021-11-04 16:16:30|649.1|648.8|649|648.8|649.1|648.8|649|648.7|1452
1636042600000|2021-11-04 16:16:40|649.1|648.9|649.1|648.9|649.1|648.9|649.1|648.9|1126
1636042610000|2021-11-04 16:16:50|649|649|649|648.8|649.1|649|648.9|648.8|5904
1636042620000|2021-11-04 16:17:00|648.9|648.6|649|648.7|649|648.7|648.7|648.3|12648
1636042630000|2021-11-04 16:17:10||648.8||648.9||648.9||648.8|2
1636042640000|2021-11-04 16:17:20|649.3|649|649.2|649.1|649.3|649.1|649.2|649|10000
1636042650000|2021-11-04 16:17:30|649.1|648.4|648.9|648.7|649.1|648.7|648.9|648.4|16206
1636042660000|2021-11-04 16:17:40|649|648.8|649|648.8|649|648.9|648.9|648.7|1475
1636042670000|2021-11-04 16:17:50|648.9|648.9|648.7|648.4|648.9|648.9|648.7|648.4|1136
1636042680000|2021-11-04 16:18:00||648.3||648.4||648.4||648.3|50
1636042690000|2021-11-04 16:18:10|648.6|648.3|648.4|648.1|648.7|648.3|648.4|648.1|1323
1636042700000|2021-11-04 16:18:20|648.3||648.3||648.4||648.3||0
1636042710000|2021-11-04 16:18:30|648.2|648|648.3|648|648.3|648|648.2|648|5356
1636042720000|2021-11-04 16:18:40||648.1||648.1||648.2||648.1|0
1636042730000|2021-11-04 16:18:50|||||||||200
1636042740000|2021-11-04 16:19:00|648.4|648.3|648.4|648.2|648.4|648.3|648.3|648.1|7359
1636042750000|2021-11-04 16:19:10|||||||||300
1636042780000|2021-11-04 16:19:40|648.5|648.4|648.5|648.4|648.5|648.4|648.5|648.4|1424
1636042790000|2021-11-04 16:19:50|648.6|648.5|648.6|648.5|648.6|648.5|648.6|648.5|2828
1636042800000|2021-11-04 16:20:00|648.7|648.6|648.8|648.6|648.8|648.6|648.7|648.5|5479
1636042810000|2021-11-04 16:20:10|648.9|648.7|648.9|648.7|648.9|648.7|648.8|648.5|3039
1636042820000|2021-11-04 16:20:20|649|648.8|649.3|649|649.3|649.1|649|648.8|4355
1636042830000|2021-11-04 16:20:30|649.5|649.1|649.8|649.5|649.9|649.7|649.5|649.1|10103
1636042840000|2021-11-04 16:20:40|649.9|649.6|650.3|650.1|650.4|650.2|649.9|649.6|6490
1636042850000|2021-11-04 16:20:50|650.6|650.2|650.6|650.3|650.7|650.5|650.5|650.2|4136
1636042860000|2021-11-04 16:21:00|650.7|650.4|649.6|649.3|650.7|650.5|649.6|649.3|13102
1636042870000|2021-11-04 16:21:10|649.7|649.4|649.8|649.6|649.8|649.6|649.7|649.4|6941
1636042880000|2021-11-04 16:21:20|649.7|649.7|649.9|649.7|649.9|649.7|649.7|649.6|806
1636042900000|2021-11-04 16:21:40|650|649.8|650.2|649.9|650.2|650|650|649.8|3928
1636042910000|2021-11-04 16:21:50|650.3|650.1|650.3|650|650.4|650.1|650.2|649.9|987
1636042920000|2021-11-04 16:22:00|650.2|650.1|650.3|650.1|650.3|650.1|650.2|650.1|0
1636042930000|2021-11-04 16:22:10|650.4||650.4||650.4||650.4||0
1636042940000|2021-11-04 16:22:20|650.3|650.2|650.5|650.4|650.5|650.4|650.3|650.2|2329
1636042950000|2021-11-04 16:22:30|650.6||650.6||650.6||650.6||934
1636042960000|2021-11-04 16:22:40|650.7|650.5|650.6|650.4|650.7|650.5|650.5|650.4|3110
1636042970000|2021-11-04 16:22:50|650.4|650.3|650|649.7|650.4|650.3|649.9|649.7|5004
1636043000000|2021-11-04 16:23:20|650.1|650|650|649.7|650.1|650|650|649.7|7220
1636043010000|2021-11-04 16:23:30|650.1|649.8|650|649.8|650.1|649.9|649.9|649.7|4810
1636043030000|2021-11-04 16:23:50|650.1|649.9|650.4|650.2|650.4|650.2|650.1|649.9|6750
1636043040000|2021-11-04 16:24:00||650.1||650.2||650.2||650.1|2385
1636043050000|2021-11-04 16:24:10|650.5|650.3|650.7|650.5|650.7|650.5|650.5|650.3|8381
1636043060000|2021-11-04 16:24:20|650.8|650.6|650.9|650.7|650.9|650.7|650.8|650.6|2089
1636043070000|2021-11-04 16:24:30|||||||||9
1636043080000|2021-11-04 16:24:40|650.8|650.6|650.9|650.8|650.9|650.8|650.8|650.6|6580
1636043090000|2021-11-04 16:24:50|651|650.9|651.1|650.9|651.2|650.9|650.9|650.9|17171
1636043100000|2021-11-04 16:25:00|651.2|651|651.2|651.1|651.2|651.1|651.1|650.9|5568
1636043110000|2021-11-04 16:25:10|651.3|651.2|651.4|651.2|651.5|651.2|651.2|651|2212
1636043120000|2021-11-04 16:25:20|651.6|651.3|651.8|651.5|651.8|651.5|651.6|651.3|5328
1636043130000|2021-11-04 16:25:30|651.9|651.6|652|651.7|652|651.7|651.9|651.6|2491
1636043140000|2021-11-04 16:25:40|651.9|651.8|652|651.7|652.1|651.9|651.9|651.7|14896
1636043150000|2021-11-04 16:25:50|651.9|651.6|651.6|651.4|651.9|651.6|651.6|651.4|6226
1636043160000|2021-11-04 16:26:00|651.7|651.5|651.8|651.7|651.8|651.7|651.6|651.5|1800
1636043170000|2021-11-04 16:26:10|651.7|651.6|651.8|651.6|651.8|651.7|651.7|651.6|799
1636043180000|2021-11-04 16:26:20|651.7|651.5|651.7|651.5|651.7|651.5|651.4|651.3|3035
1636043190000|2021-11-04 16:26:30|651.9|651.6|652.2|651.9|652.3|652|651.9|651.6|9556
1636043200000|2021-11-04 16:26:40|652.1|651.8|652.2|652|652.2|652|652|651.7|7485
1636043210000|2021-11-04 16:26:50|652.1|652.1|652.2|651.9|652.2|652.1|652.1|651.8|3228
1636043220000|2021-11-04 16:27:00|652.1|652|652.2|652|652.2|652|652.1|651.9|2656
1636043230000|2021-11-04 16:27:10|652.1|651.9|652.1|651.9|652.1|651.9|652|651.9|652
1636043240000|2021-11-04 16:27:20|652.2|652|652.3|652.1|652.4|652.2|652.1|651.9|5851
1636043250000|2021-11-04 16:27:30|652.4|652.2|652.2|652|652.5|652.2|652.1|652|3291
1636043260000|2021-11-04 16:27:40|652.1|651.9|652.1|651.8|652.1|651.9|651.8|651.7|3289
1636043270000|2021-11-04 16:27:50|652||652||652||652||0
1636043280000|2021-11-04 16:28:00|652.1|651.7|651.6|651.3|652.1|651.8|651.5|651.2|8250
1636043290000|2021-11-04 16:28:10|651.7|651.4|651.9|651.7|652.2|652.1|651.7|651.4|15483
1636043300000|2021-11-04 16:28:20||651.6||651.7||651.7||651.6|38
1636043310000|2021-11-04 16:28:30|||||||||24
1636043320000|2021-11-04 16:28:40|||||||||291
1636043330000|2021-11-04 16:28:50|652|651.8|651.7|651.6|652|651.8|651.7|651.5|5726
1636043340000|2021-11-04 16:29:00|651.8|651.5|651.5|651.2|651.8|651.6|651.5|651.2|1334
1636043350000|2021-11-04 16:29:10|651.4|651.3|651.5|651.4|651.6|651.4|651.4|651.3|1937
1636043360000|2021-11-04 16:29:20|651.6|651.5|651.6|651.5|651.6|651.5|651.6|651.4|160
1636043370000|2021-11-04 16:29:30|651.7|651.6|651.6|651.3|651.7|651.6|651.5|651.2|6682
1636043380000|2021-11-04 16:29:40|651.5|651.2|651.5|651.3|651.6|651.4|651.4|651.1|3437
1636043390000|2021-11-04 16:29:50|651.4|651.2|651.4|650.8|651.4|651.2|651.2|650.8|3301
1636099200000|2021-11-05 08:00:00|652.8|651.5|653.1|652|653.9|652.9|652.8|651.5|0
1636099210000|2021-11-05 08:00:10|653|651.9|652.4|651.2|653|651.9|651.2|650.3|0
1636099220000|2021-11-05 08:00:20|652.3|650.9|653.9|653.1|654|653.1|651.8|650.6|0
1636099230000|2021-11-05 08:00:30|654|653.2|656.5|655.3|657.2|655.6|654|653.2|0
1636099240000|2021-11-05 08:00:40|656.4|655.2|656.3|655.1|657.5|655.3|655.5|654.1|0
1636099250000|2021-11-05 08:00:50|656.6|655|656.6|655.3|657.1|655.4|655.9|654.4|0
1636099260000|2021-11-05 08:01:00|656.8|655.4|656|655.5|656.8|655.8|654.8|653.8|0
1636099270000|2021-11-05 08:01:10|655.9|655.4|656.4|655.8|657.3|655.9|655.9|655.1|0
1636099280000|2021-11-05 08:01:20|656.3|655.5|657.9|656.9|658|657|655.6|654.7|0
1636099290000|2021-11-05 08:01:30|658|657|657.9|657.1|658|657.3|656.6|655.5|0
1636099300000|2021-11-05 08:01:40|657.8|657|656.7|655.7|657.8|657|656.3|655.2|0
1636099310000|2021-11-05 08:01:50|656.9|655.8|657.3|656.2|657.4|656.4|656.7|655.8|0
1636099320000|2021-11-05 08:02:00|657.2|656|656.9|656.1|657.2|656.1|655.7|654.9|0
1636099330000|2021-11-05 08:02:10|657.3|656.2|657.4|656.4|657.7|656.6|656.5|655.6|0
1636099340000|2021-11-05 08:02:20|657.3|656.6|656.4|655.4|657.3|656.6|656.4|655.3|351
1636099350000|2021-11-05 08:02:30|656.3|655.3|656.6|655.8|656.6|655.8|655.9|655|615
1636099360000|2021-11-05 08:02:40|656.5|655.7|656.5|655.2|656.8|655.7|655.8|654.7|4536
1636099370000|2021-11-05 08:02:50|656.4|655.1|655.5|654.6|656.4|655.1|655|653.9|1473
1636099380000|2021-11-05 08:03:00|655.4|654.5|655.4|654.2|655.5|654.5|655.2|654|487
1636099390000|2021-11-05 08:03:10|655.5|655.4|656.3|655.6|656.8|655.8|654.8|653.9|9628
1636099400000|2021-11-05 08:03:20|656.2|655.4|657.4|656.3|657.4|656.5|656.1|655.1|3777
1636099410000|2021-11-05 08:03:30|657.3|656.1|656.1|655.6|657.3|656.3|656.1|655.6|4052
1636099420000|2021-11-05 08:03:40|656.2|655.3|656.2|655.4|656.2|655.4|655.9|654.9|442
1636099430000|2021-11-05 08:03:50|656.1|655.3|655.4|654.3|656.1|655.3|654.7|653.7|5128
1636099440000|2021-11-05 08:04:00|655.3|654.2|653.9|653|655.3|654.2|653.9|653|400
1636099450000|2021-11-05 08:04:10|653.8|652.8|653.4|652.6|653.8|653|653.3|652.3|1511
1636099460000|2021-11-05 08:04:20|653.5|652.7|655|654.3|655|654.3|653.5|652.7|542
1636099470000|2021-11-05 08:04:30|654.9|654.2|654.7|653.5|654.9|654.2|654.2|653.2|0
1636099480000|2021-11-05 08:04:40|654.8|653.6|654.2|653.3|655|654.4|654.2|653.3|750
1636099490000|2021-11-05 08:04:50|654.1|653.2|654.8|653.9|654.8|653.9|654.1|653.2|400
1636099500000|2021-11-05 08:05:00|654.7|653.8|653.7|652.9|654.7|653.8|653.3|652.5|441
1636099510000|2021-11-05 08:05:10|653.6|652.8|653.4|652.7|653.6|652.8|653.2|652.3|1282
1636099520000|2021-11-05 08:05:20|653.3|652.6|653|652|653.3|652.6|653|651.9|100
1636099530000|2021-11-05 08:05:30|652.9|652.1|652.7|652|653.2|652.4|652.5|652|1782
1636099540000|2021-11-05 08:05:40|652.6|651.8|652.6|651.9|652.6|651.9|652.3|651.4|500
1636099550000|2021-11-05 08:05:50|652.5|651.8|652.8|652.2|652.8|652.2|652.4|651.8|505
1636099560000|2021-11-05 08:06:00|652.7|652.1|652.6|652|652.9|652.3|652.1|652|3243
1636099570000|2021-11-05 08:06:10|652.7|652.1|651.6|651|652.7|652.1|651.6|651|586
1636099580000|2021-11-05 08:06:20|651.8|651.1|652.3|651.7|652.9|652.8|651.8|651.1|3702
1636099590000|2021-11-05 08:06:30|652.4|651.6|652.6|652|652.6|652|652|651.6|2350
1636099600000|2021-11-05 08:06:40|652.8|652.1|653.2|652.5|653.3|652.8|652.8|652.1|580
1636099610000|2021-11-05 08:06:50|653.1|652.4|652.9|652.3|653.1|652.4|652.8|652.1|0
1636099620000|2021-11-05 08:07:00|652.8|652.2|652.7|651.9|652.8|652.2|652.6|651.8|0
1636099630000|2021-11-05 08:07:10|652.6|652|652.7|652|652.8|652.2|652.6|652|50
1636099640000|2021-11-05 08:07:20|652.8|652.1|652.9|652.4|653|652.4|652.5|652.1|13540
1636099650000|2021-11-05 08:07:30|652.6|652.2|652.9|652.2|653|652.4|652.2|651.7|3994
1636099660000|2021-11-05 08:07:40|652.8|652.1|652.8|652.1|652.8|652.2|652.8|652|0
1636099670000|2021-11-05 08:07:50|652.7|652|652.6|652|652.7|652.1|652.6|652|0
1636099680000|2021-11-05 08:08:00|652|652.1|652.5|651.9|652.6|652.2|652|651.8|2700
1636099690000|2021-11-05 08:08:10|652.6|652|654|653.5|654.4|653.8|652.6|652|3301
1636099700000|2021-11-05 08:08:20|653.9|653.4|654|653.3|654.1|653.4|653.5|653|1985
1636099710000|2021-11-05 08:08:30|653.9|653.2|653.6|653|653.9|653.2|653.6|653|0
1636099720000|2021-11-05 08:08:40|653.7|653.1|653.6|653|653.9|653.3|653.6|653|308
1636099730000|2021-11-05 08:08:50|653.5|652.8|652.5|651.9|653.5|652.8|652.5|651.9|1635
1636099740000|2021-11-05 08:09:00|652.8|652|652.3|651.8|652.8|652|652.3|651.7|100
1636099750000|2021-11-05 08:09:10|652.2|651.9|652.4|651.9|652.8|652.1|652.2|651.9|2649
1636099760000|2021-11-05 08:09:20|652.7|652.4|652.6|652|652.9|652.4|652.6|651.9|610
1636099770000|2021-11-05 08:09:30|652.8|652.1|652.7|652.3|653.7|652.9|652.7|652|4660
1636099780000|2021-11-05 08:09:40|653|652.4|653.6|652.9|653.6|652.9|652.8|652.4|1466
1636099790000|2021-11-05 08:09:50|653.7|653|653.7|653.1|653.8|653.1|653.7|653|0
1636099800000|2021-11-05 08:10:00|653.6|653|652.1|651.5|653.6|653|652|651.5|10155
1636099820000|2021-11-05 08:10:20|652|651.3|652.6|652.3|653.2|652.6|651.8|651|15342
1636099830000|2021-11-05 08:10:30|652.5|652|653.5|652.8|653.7|653.2|652.5|651.8|10987
1636099840000|2021-11-05 08:10:40|653.4|652.9|653.9|653.2|653.9|653.2|653.3|652.4|1824
1636099850000|2021-11-05 08:10:50|653.8|653|653.8|653|653.8|653.2|653.8|652.9|250
1636099860000|2021-11-05 08:11:00|653.9|653.1|654.7|653.8|654.8|653.8|653.4|652.7|4740
1636099870000|2021-11-05 08:11:10|654.6|653.9|654.2|653.4|654.6|653.9|653.9|653.3|612
1636099880000|2021-11-05 08:11:20|654.1|653.3|654.2|653.5|654.2|653.5|653.7|653|2962
1636099890000|2021-11-05 08:11:30|654.4|653.6|654.9|654.2|655|654.2|654.4|653.6|1893
1636099900000|2021-11-05 08:11:40|654.8|654.1|654.5|653.7|654.8|654.1|654.5|653.6|358
1636099930000|2021-11-05 08:12:10|654.6|653.8|654.4|653.9|654.6|654|654.1|653.5|2771
1636099940000|2021-11-05 08:12:20|654.5|653.8|654.3|653.6|654.5|653.8|654.2|653.6|1070
1636099950000|2021-11-05 08:12:30|654.2|653.7|653.6|653.1|654.5|653.9|653.6|653.1|11619
1636099960000|2021-11-05 08:12:40|653.5|653|653.7|653.2|653.8|653.4|652.9|652.3|141609
1636099970000|2021-11-05 08:12:50|653.6|653.1|654.4|653.8|654.9|654.2|653.5|653|15513
1636099980000|2021-11-05 08:13:00|654.5|653.9|653.9|653.1|654.6|654|653.9|653.1|1400
1636099990000|2021-11-05 08:13:10|653.8|652.9|654.1|653.4|654.1|653.4|653.6|652.8|5785
1636100000000|2021-11-05 08:13:20|654.2|653.5|654.2|653.7|654.2|653.7|654.2|653.5|0
1636100010000|2021-11-05 08:13:30|654.1|653.4|653.5|653|654.1|653.4|653.4|653|5871
1636100020000|2021-11-05 08:13:40|653.4|652.8|652.8|652.3|653.4|652.8|652.5|652|1573
1636100030000|2021-11-05 08:13:50|652.7|652.1|652.7|652.2|652.7|652.2|652.2|651.9|1360
1636100040000|2021-11-05 08:14:00|652.6|652|651.1|650.5|652.6|652|650.7|650|9815
1636100050000|2021-11-05 08:14:10|651.3|650.6|652|651.5|652.2|651.6|651.3|650.6|16979
1636100060000|2021-11-05 08:14:20|651.9||652||652||651.9||0
1636100070000|2021-11-05 08:14:30|651.9|651.4|652|651.5|652.5|652.2|651.8|651.4|16541
1636100080000|2021-11-05 08:14:40|652.1|651.6|652.8|652.3|652.8|652.3|652.1|651.6|5626
1636100090000|2021-11-05 08:14:50|652.7|652.2|652.6|652.3|652.7|652.3|652.6|652.2|1231
1636100100000|2021-11-05 08:15:00|652.5|652.2|651.5|651|652.5|652.2|651.4|651|7688
1636100110000|2021-11-05 08:15:10|651.6|651.1|650.8|650.4|651.6|651.1|650.8|650.4|7391
1636100120000|2021-11-05 08:15:20|650.7|650.3|651.5|651|651.5|651|650.5|650.1|10122
1636100130000|2021-11-05 08:15:30|651.4|650.9|651.2|650.9|651.4|650.9|651.1|650.7|47
1636100140000|2021-11-05 08:15:40|651.1|650.7|651.1|650.4|651.1|650.7|650.5|650.3|10733
1636100150000|2021-11-05 08:15:50|651.2|650.5|651.5|651.1|651.5|651.2|651.1|650.5|12858
1636100160000|2021-11-05 08:16:00|651.6|651.2|650.6|650.1|651.7|651.3|650.6|650.1|3114
1636100170000|2021-11-05 08:16:10|650.5|650.2|650.1|649.7|650.6|650.2|650|649.6|33130
1636100180000|2021-11-05 08:16:20|650.3|649.8|650.9|650.4|651.7|651.1|650.2|649.8|13992
1636100190000|2021-11-05 08:16:30|650.8|650.3|650.1|649.6|650.8|650.3|650.1|649.6|1778
1636100200000|2021-11-05 08:16:40|650|649.3|649.5|649.1|650.1|649.3|649.5|649|886
1636100210000|2021-11-05 08:16:50|649.4|649|650.2|649.8|650.2|649.8|649.4|649|8669
1636100220000|2021-11-05 08:17:00|650.1|649.7|649.4|649.2|650.1|649.7|649.4|649.2|1056
1636100230000|2021-11-05 08:17:10|649.3|649.1|649.7|649.1|649.8|649.4|649.3|649|2094
1636100240000|2021-11-05 08:17:20|649.6|649|649.1|648.5|649.6|649.5|648.8|648.3|19605
1636100250000|2021-11-05 08:17:30|649|648.6|649|648.5|649|648.7|649|648.5|0
1636100260000|2021-11-05 08:17:40|648.9|648.4|649.2|648.5|649.3|648.8|648.8|648.2|1056
1636100270000|2021-11-05 08:17:50|649.3|648.6|649.4|648.8|649.5|649|649|648.6|1225
1636100280000|2021-11-05 08:18:00|649.5|648.9|649.9|649.3|649.9|649.3|649.3|648.7|4036
1636100290000|2021-11-05 08:18:10|649.8|649.2|649.3|649|649.9|649.4|649.2|649|4201
1636100300000|2021-11-05 08:18:20|649.5|648.9|648.7|648.1|649.5|648.9|648.5|648.1|7985
1636100310000|2021-11-05 08:18:30|648.9|648.2|649.2|648.8|649.3|648.8|648.7|648.2|1048
1636100320000|2021-11-05 08:18:40|649.3|648.7|649.6|649|649.6|649|649.3|648.7|0
1636100330000|2021-11-05 08:18:50|649.5|648.9|649.7|649.3|649.9|649.4|649.3|648.7|460
1636100340000|2021-11-05 08:19:00|649.8|649.4|648.4|648|649.9|649.8|648.4|648|19422
1636100350000|2021-11-05 08:19:10|648.5|648.1|649|648.2|649|648.3|648.4|648|8076
1636100360000|2021-11-05 08:19:20|648.7|648.3|649.1|648.5|649.3|648.6|648.7|648.3|198
1636100370000|2021-11-05 08:19:30|649|648.4|648.4|648|649|648.5|648.4|648|186
1636100380000|2021-11-05 08:19:40|648.9|648.1|648.6|647.9|649|648.3|647.6|647.1|15528
1636100390000|2021-11-05 08:19:50|648.7|648.1|649.1|648.5|649.5|649|648.7|648.1|1983
1636100400000|2021-11-05 08:20:00|649.3|648.4|649|648.5|649.4|648.5|648.8|648.4|980
1636100410000|2021-11-05 08:20:10|649.2|648.6|648.1|647.7|649.2|649|648.1|647.7|7694
1636100420000|2021-11-05 08:20:20|648.2|647.5|647.9|647.2|648.2|647.7|647.9|647.2|703
1636100430000|2021-11-05 08:20:30|647.7|646.9|647.2|646.5|647.7|647.2|647.2|646.4|563
1636100440000|2021-11-05 08:20:40|647.3|646.6|646.7|646.3|647.7|647.1|646.5|646.1|3250
1636100450000|2021-11-05 08:20:50|646.8|646.4|647.1|646.7|647.3|646.7|646.5|645.9|4775
1636100460000|2021-11-05 08:21:00|647.3|646.8|646.9|646.5|647.9|647.5|646.9|646.5|12507
1636100470000|2021-11-05 08:21:10|647|646.6|647.1|646.8|647.1|646.8|647|646.6|2875
1636100480000|2021-11-05 08:21:20|647|646.6|647|646.8|647.1|646.8|647|646.5|1250
1636100490000|2021-11-05 08:21:30|646.9|646.6|647|646.6|647|646.7|646.8|646.5|3313
1636100500000|2021-11-05 08:21:40|646.9|646.5|646.9|646.5|647.4|647|646.7|646.5|31275
1636100510000|2021-11-05 08:21:50|646.8|646.6|647.6|647.2|647.9|647.4|646.7|646.6|3535
1636100520000|2021-11-05 08:22:00|647.5|647.1|647.2|646.8|647.5|647.2|647.2|646.7|2124
1636100530000|2021-11-05 08:22:10|647.1|646.6|647.6|647.3|647.7|647.3|647|646.5|2852
1636100540000|2021-11-05 08:22:20|647.5|647|647.5|647.2|647.6|647.2|647.2|646.7|3935
1636100550000|2021-11-05 08:22:30|647.6|647.3|647.3|646.8|647.6|647.4|647.1|646.8|3180
1636100560000|2021-11-05 08:22:40|647.2|646.7|646.6|646.3|647.2|646.7|646.5|646.1|2677
1636100570000|2021-11-05 08:22:50|646.5|646.2|646.9|646.4|647|646.7|646.5|646.2|1830
1636100580000|2021-11-05 08:23:00|647|646.5|647.1|646.7|647.1|646.7|647|646.5|0
1636100590000|2021-11-05 08:23:10|647.3|646.8|647.2|646.8|647.3|647|647.1|646.7|1424
1636100600000|2021-11-05 08:23:20|647.1|646.7|646.9|646.5|647.1|646.7|646.9|646.4|1992
1636100610000|2021-11-05 08:23:30|647|646.4|646.7|646.3|647|646.5|646.5|646.2|4818
1636100620000|2021-11-05 08:23:40|646.6|646.2|646.2|645.7|646.6|646.3|645.9|645.3|9665
1636100630000|2021-11-05 08:23:50|646.1|645.6|645.8|645.6|646.1|645.6|645.7|645.3|1228
1636100640000|2021-11-05 08:24:00|645.7|645.4|644.4|644|645.7|645.4|644.2|644|31486
1636100650000|2021-11-05 08:24:10|644.3|644.1|644|643.7|645.1|645|644|643.6|19139
1636100660000|2021-11-05 08:24:20|644.2|643.8|644.1|643.8|644.6|644.1|644.1|643.8|2624
1636100670000|2021-11-05 08:24:30|644|643.7|644.1|643.7|644.4|643.9|643.7|643.2|1947
1636100680000|2021-11-05 08:24:40|644|643.6|644.5|644.3|644.5|644.3|643.9|643.6|2044
1636100690000|2021-11-05 08:24:50|644.4|643.7|644.2|643.7|644.4|643.9|643.8|643.4|10430
1636100700000|2021-11-05 08:25:00|644.3|643.8|644.5|644.1|644.5|644.2|643.8|643.7|9241
1636100710000|2021-11-05 08:25:10|644.4|644|644.4|643.8|644.9|644.4|643.9|643.4|16219
1636100720000|2021-11-05 08:25:20|644.3|643.7|644.4|643.7|644.9|644.3|643.9|643.6|5824
1636100730000|2021-11-05 08:25:30|644.3|643.8|644.4|643.9|644.5|643.9|643.9|643.6|6552
1636100740000|2021-11-05 08:25:40|644.5|643.8|645|644.7|645|644.7|644.5|643.8|1715
1636100750000|2021-11-05 08:25:50|645.1|644.8|645.6|645.1|645.7|645.2|645.1|644.8|2475
1636100760000|2021-11-05 08:26:00|645.7|645.2|645.8|645.3|646.2|645.7|645.4|645.2|18698
1636100770000|2021-11-05 08:26:10|645.7|645.2|644.9|644.4|645.7|645.2|644.8|644.4|1180
1636100780000|2021-11-05 08:26:20|644.8|644.6|644.8|644.3|644.9|644.6|644.6|644.2|3889
1636100790000|2021-11-05 08:26:30|645.1|644.4|644.8|644.2|645.2|644.6|644.5|644.1|7974
1636100800000|2021-11-05 08:26:40|644.7|644.3|644.5|644.2|644.8|644.5|644.5|644.2|1197
1636100810000|2021-11-05 08:26:50|644.4|644.1|644|643.6|644.4|644.2|643.9|643.6|2124
1636100820000|2021-11-05 08:27:00|644.2|643.7|644.7|644.3|644.8|644.4|644|643.7|6497
1636100830000|2021-11-05 08:27:10|644.6|644.5|644.9|644.6|645|644.7|644.6|644.5|2064
1636100840000|2021-11-05 08:27:20|645|644.7|645.2|644.7|645.3|645.1|645|644.6|11819
1636100850000|2021-11-05 08:27:30|645.3|644.6|645.4|645.1|645.4|645.1|645.3|644.6|0
1636100860000|2021-11-05 08:27:40|645.5|645.2|645.5|645.2|645.5|645.3|645.5|645.1|574
1636100870000|2021-11-05 08:27:50|645.4|645|645.2|644.8|645.4|645|645.1|644.7|4776
1636100880000|2021-11-05 08:28:00|645.1|644.7|644.9|644.5|645.1|644.8|644.8|644.5|4587
1636100890000|2021-11-05 08:28:10|644.8|644.6|644.9|644.6|644.9|644.6|644.8|644.6|500
1636100900000|2021-11-05 08:28:20|644.8|644.5|644.2|643.9|644.8|644.5|644.2|643.8|5664
1636100910000|2021-11-05 08:28:30|644.1|643.8|643.9|643.6|644.2|643.9|643.8|643.3|2663
1636100920000|2021-11-05 08:28:40|643.8|643.5|642.4|642|643.9|643.6|642.3|642|16061
1636100930000|2021-11-05 08:28:50|642.1|642.1|643|642.5|643.1|642.5|642.1|642|23031
1636100940000|2021-11-05 08:29:00||642.4||642.5||642.5||642.4|0
1636100950000|2021-11-05 08:29:10|642.9|642.6|643.3|642.8|643.3|642.9|642.8|642.6|2590
1636100960000|2021-11-05 08:29:20|643.4|642.9|643.3|643|643.4|643|643.3|642.9|586
1636100970000|2021-11-05 08:29:30|643.4|643.1|643.9|643.5|644|643.6|643.4|643.1|30008
1636100980000|2021-11-05 08:29:40|644|643.6|644|643.7|644|643.7|643.9|643.4|1476
1636100990000|2021-11-05 08:29:50|643.9|643.6|643.7|643.4|644|643.7|643.5|643.2|4650
1636101000000|2021-11-05 08:30:00|643.6|643.5|643.5|643.4|643.7|643.5|643.5|643.2|200
1636101010000|2021-11-05 08:30:10|643.6|643.2|643.2|642.9|643.6|643.2|643.2|642.8|3274
1636101030000|2021-11-05 08:30:30|643.3|643|643.8|643.6|643.8|643.6|643.3|643|2290
1636101040000|2021-11-05 08:30:40|643.7|643.4|644.2|643.8|644.2|643.9|643.7|643.3|10014
1636101050000|2021-11-05 08:30:50|644.3|643.9|643.5|643.2|644.3|644|643.5|643.2|6600
1636101060000|2021-11-05 08:31:00|643.4|643.1|643.3|642.8|643.4|643.2|643|642.5|3216
1636101070000|2021-11-05 08:31:10|643.4|642.9|643.5|643|643.6|643.3|643.1|642.9|6197
1636101080000|2021-11-05 08:31:20|643.4|643.1|643.3|642.9|643.4|643.3|643.1|642.8|5031
1636101090000|2021-11-05 08:31:30|643.2|642.8|642.3|642|643.2|642.8|642.3|642|2599
1636101100000|2021-11-05 08:31:40|642.4|642.1|643|642.5|643|642.5|642|641.8|9410
1636101110000|2021-11-05 08:31:50|642.9|642.2|642.5|642.1|642.9|642.3|642.5|642.1|6400
1636101120000|2021-11-05 08:32:00|642.6|642.2|642.6|642.1|642.7|642.4|642.3|642|6329
1636101130000|2021-11-05 08:32:10|642.7|642.2|642.7|642.1|642.7|642.3|642.5|642.1|500
1636101140000|2021-11-05 08:32:20|642.6|642.2|642.8|642.4|642.8|642.5|642.5|642.2|2813
1636101150000|2021-11-05 08:32:30|642.7|642.5|642.7|642.3|642.8|642.5|642.5|642.2|663
1636101160000|2021-11-05 08:32:40|642.8|642.4|644|643.6|644.1|643.6|642.7|642.4|4088
1636101170000|2021-11-05 08:32:50|643.9|643.2|643.8|643.4|643.9|643.6|643.6|643.1|8515
1636101180000|2021-11-05 08:33:00|643.7|643.3|643.7|643.3|643.8|643.5|643.6|643.2|1108
1636101190000|2021-11-05 08:33:10|643.8|643.7|643.1|642.6|643.8|643.7|643.1|642.6|5914
1636101200000|2021-11-05 08:33:20|643.2|642.7|643.4|643|643.5|643.3|643.2|642.7|2041
1636101210000|2021-11-05 08:33:30|643.5|643.1|643.4|643|643.5|643.2|643.4|643|230
1636101220000|2021-11-05 08:33:40|643.9|643.1|644|643.6|644|643.8|643.6|643.1|19122
1636101230000|2021-11-05 08:33:50|644.1|643.7|644.4|644.1|644.4|644.1|644.1|643.7|300
1636101240000|2021-11-05 08:34:00|644.5|644.2|644.9|644.5|645|644.5|644.5|644.2|2070
1636101250000|2021-11-05 08:34:10|644.8|644.4|644.3|643.8|644.8|644.4|644|643.8|8243
1636101260000|2021-11-05 08:34:20|644.2|643.9|644.8|644.3|644.9|644.4|644.2|643.9|1899
1636101270000|2021-11-05 08:34:30|644.9|644.4|644.9|644.4|644.9|644.4|644.9|644.4|0
1636101280000|2021-11-05 08:34:40||644.5||644.5||644.6||644.5|467
1636101290000|2021-11-05 08:34:50|644.8|644.4|644.4|644|644.9|644.4|644.4|643.9|7047
1636101300000|2021-11-05 08:35:00|644.5|643.9|644.7|644.3|644.9|644.6|644.5|643.9|487
1636101310000|2021-11-05 08:35:10|644.8|644.4|644.9|644.7|644.9|644.8|644.8|644.4|1849
1636101320000|2021-11-05 08:35:20|644.8|644.6|644.9|644.4|644.9|644.6|644.8|644.4|0
1636101330000|2021-11-05 08:35:30|645|644.5|646.3|645.8|646.4|645.9|645|644.5|9678
1636101340000|2021-11-05 08:35:40|646.4|645.9|646.2|645.6|646.8|646.3|646|645.6|9432
1636101350000|2021-11-05 08:35:50|646.3|645.9|645.7|645.2|646.3|645.9|645.7|645.2|410
1636101360000|2021-11-05 08:36:00|645.9||645.7||645.9||645.7||300
1636101370000|2021-11-05 08:36:10|645.6||645.4||645.6||645.4||650
1636101380000|2021-11-05 08:36:20|645.5|645|645.2|644.9|645.5|645.3|645.2|644.9|853
1636101390000|2021-11-05 08:36:30|645.5|645|645.6|645.1|645.6|645.4|645.3|644.9|6982
1636101400000|2021-11-05 08:36:40|645.4|645|645.2|645|645.4|645|645.2|644.9|0
1636101410000|2021-11-05 08:36:50|645.8|645.1|645.5|645|645.8|645.2|645.2|644.9|8000
1636101420000|2021-11-05 08:37:00|645.7|644.9|645.3|644.9|645.7|645.6|645|644.9|9620
1636101430000|2021-11-05 08:37:10|645.4|645|645.3|645|645.4|645|645.3|644.9|0
1636101440000|2021-11-05 08:37:20|645.2||645.3||645.3||645.2||0
1636101450000|2021-11-05 08:37:30|645.4|645.1|645.9|645.5|645.9|645.6|645.4|645.1|4110
1636101460000|2021-11-05 08:37:40|645.8|645.3|645.3|644.9|645.8|645.3|645.3|644.9|388
1636101470000|2021-11-05 08:37:50|645.4|645|645.8|645.4|645.8|645.4|645.4|644.9|3448
1636101480000|2021-11-05 08:38:00|645.9|645.5|646.1|645.6|646.5|646.2|645.9|645.5|5799
1636101490000|2021-11-05 08:38:10|646.3|645.5|646.8|646.3|646.8|646.3|646.2|645.5|3237
1636101500000|2021-11-05 08:38:20|646.7|646.2|646.7|646.2|646.7|646.2|646.7|646.2|0
1636101510000|2021-11-05 08:38:30|646.8|646.3|646.7|646.4|647.2|646.6|646.7|646.3|8647
1636101520000|2021-11-05 08:38:40|646.8|646.3|646.6|646.2|646.9|646.6|646.6|646.2|6472
1636101530000|2021-11-05 08:38:50|646.7|646.3|646.5|646.2|646.9|646.5|646.5|646.1|1087
1636101540000|2021-11-05 08:39:00|646.7|646.3|646.7|646.3|646.7|646.3|646.6|646.1|0
1636101550000|2021-11-05 08:39:10|646.6|646.1|647.1|646.6|647.1|646.7|646.6|646.1|653
1636101560000|2021-11-05 08:39:20|647|646.4|646.6|646.2|647|646.5|646.5|646.1|1700
1636101570000|2021-11-05 08:39:30|646.8|646.3|646.8|646.5|646.8|646.5|646.8|646.3|787
1636101580000|2021-11-05 08:39:40|646.9|646.6|646.9|646.7|647.4|647|646.9|646.6|2017
1636101590000|2021-11-05 08:39:50|646.8|646.5|646.5|646.2|646.8|646.5|646.5|646.2|1388
1636101600000|2021-11-05 08:40:00|646.4|646|645.5|645|646.4|646|645.5|645|5858
1636101610000|2021-11-05 08:40:10|645.4|645.1|645.4|645|645.4|645.1|644.9|644.8|23119
1636101620000|2021-11-05 08:40:20|645.5|645.1|645.6|645.2|645.7|645.4|645.1|644.8|3808
1636101630000|2021-11-05 08:40:30||645.1||645.1||645.1||645.1|0
1636101640000|2021-11-05 08:40:40|645.5|645|645.5|645|645.5|645|645.5|645|0
1636101650000|2021-11-05 08:40:50|645.6|645.1|645.9|645.5|646|645.6|645.6|645.1|2248
1636101660000|2021-11-05 08:41:00|646|645.6|645.8|645.5|646.2|645.8|645.8|645.3|7618
1636101670000|2021-11-05 08:41:10|645.7|645.4|645.7|645.2|645.7|645.4|645.5|645.1|1750
1636101680000|2021-11-05 08:41:20|645.6|645.1|645.2|644.8|645.6|645.1|645.1|644.6|4253
1636101700000|2021-11-05 08:41:40|645.1|644.7|644.9|644.5|645.1|644.7|644.9|644.5|1600
1636101710000|2021-11-05 08:41:50|645|644.6|645.7|645.3|645.7|645.3|645|644.6|5076
1636101720000|2021-11-05 08:42:00|645.8|645.4|645.8|645.2|646.3|645.9|645.8|645.2|2934
1636101730000|2021-11-05 08:42:10|645.7|645.3|645.6|645|645.7|645.3|645.4|644.9|0
1636101740000|2021-11-05 08:42:20|645.5|645.1|645.7|645.3|645.8|645.3|645.5|645.1|2400
1636101750000|2021-11-05 08:42:30|645.6|645.2|645.9|645.5|646|645.5|645.6|645.2|2606
1636101760000|2021-11-05 08:42:40|646|645.6|646.2|645.9|646.3|646|646|645.6|1577
1636101770000|2021-11-05 08:42:50|646.1|645.7|646|645.8|646.3|645.8|645.8|645.4|5374
1636101780000|2021-11-05 08:43:00|646.1|645.6|646.1|645.7|646.1|645.7|646|645.5|1755
1636101790000|2021-11-05 08:43:10|646.3|645.8|647|646.5|647.1|646.5|646.3|645.8|2721
1636101800000|2021-11-05 08:43:20|646.9|646.4|646.3|645.8|646.9|646.4|646.2|645.8|0
1636101810000|2021-11-05 08:43:30|646.2|645.7|645.9|645.5|646.2|645.7|645.8|645.4|240
1636101820000|2021-11-05 08:43:40|646|645.8|646.6|646.2|646.7|646.4|646|645.8|5872
1636101830000|2021-11-05 08:43:50|646.8|646.7|647.1|646.6|647.1|646.7|646.2|645.8|14799
1636101840000|2021-11-05 08:44:00|647.3|646.7|647.7|647.4|647.9|647.5|647.3|646.7|5891
1636101850000|2021-11-05 08:44:10|647.9|647.5|647.7|647.2|647.9|647.5|647.7|647.1|1392
1636101860000|2021-11-05 08:44:20|647.8|647.3|647.9|647.4|648|647.4|647.7|647.3|1825
1636101870000|2021-11-05 08:44:30|648|647.5|648.4|647.8|648.5|647.8|648|647.5|3255
1636101880000|2021-11-05 08:44:40|648.3|647.7|648|647.5|648.3|647.7|647.8|647.4|4196
1636101890000|2021-11-05 08:44:50||647.6||647.6||647.7||647.6|0
1636101900000|2021-11-05 08:45:00|647.9|647.4|648|647.5|648|647.6|647.6|647.4|970
1636101910000|2021-11-05 08:45:10|648.2|647.6|648.7|648.3|648.7|648.3|648.1|647.6|1633
1636101920000|2021-11-05 08:45:20|648.6|648.2|648.3|648|648.8|648.6|648.3|648|2244
1636101930000|2021-11-05 08:45:30|648.2|647.8|647.8|647.4|648.2|647.8|647.8|647.4|918
1636101940000|2021-11-05 08:45:40|647.7|647.2|647.4|647.1|647.7|647.4|647.4|647|1469
1636101950000|2021-11-05 08:45:50|647.6|647.2|648.9|648.5|648.9|648.5|647.6|647.2|1455
1636101960000|2021-11-05 08:46:00|649|648.4|649.1|648.5|649.2|648.6|649|648.4|0
1636101970000|2021-11-05 08:46:10|649.3|648.7|649.3|648.7|649.3|649|649.2|648.5|3030
1636101980000|2021-11-05 08:46:20|649.2|648.8|649.8|649.1|650|649.7|649.1|648.8|9371
1636101990000|2021-11-05 08:46:30|649.7|649|649.2|648.7|649.7|649|649.2|648.7|0
1636102000000|2021-11-05 08:46:40|649.1|648.5|648.9|648.5|649.1|648.5|648.9|648.5|0
1636102010000|2021-11-05 08:46:50|649.1|648.6|649.2|648.8|649.2|649|649.1|648.6|3537
1636102020000|2021-11-05 08:47:00|649.3|648.9|649.3|648.8|649.6|649|649.3|648.8|1473
1636102030000|2021-11-05 08:47:10|649.4|648.9|649.4|649|649.4|649|649.4|648.9|0
1636102040000|2021-11-05 08:47:20|649.6|649.1|649.8|649.3|649.8|649.5|649.5|649|2324
1636102050000|2021-11-05 08:47:30|649.7|649.2|649.7|649.2|649.7|649.4|649.5|649|1544
1636102070000|2021-11-05 08:47:50|649.6|649.1|649.4|649|649.6|649.1|649.3|649|0
1636102080000|2021-11-05 08:48:00|649.5|649.1|650.4|650.1|650.7|650.1|649.5|649.1|9447
1636102090000|2021-11-05 08:48:10|650.3|649.8|650.3|649.7|650.4|650.2|650.1|649.7|1809
1636102100000|2021-11-05 08:48:20|650.2|649.8|649.8|649.3|650.5|650.3|649.8|649.3|4137
1636102110000|2021-11-05 08:48:30|649.7|649.1|649|648.7|649.7|649.3|648.8|648.5|1641
1636102120000|2021-11-05 08:48:40|648.9|648.8|649|648.8|649|648.8|648.9|648.8|865
1636102130000|2021-11-05 08:48:50|648.9|648.7|649|648.6|649|648.7|648.8|648.5|4197
1636102140000|2021-11-05 08:49:00|648.9|648.5|648.2|647.8|648.9|648.5|648.2|647.8|306
1636102150000|2021-11-05 08:49:10|648.1|647.9|648|647.6|648.1|647.9|648|647.6|0
1636102160000|2021-11-05 08:49:20|648.1|647.7|648.1|647.7|648.2|648|648|647.7|3357
1636102170000|2021-11-05 08:49:30|648|647.6|647.4|646.9|648|647.6|647.4|646.9|701
1636102180000|2021-11-05 08:49:40|647.3|647|647.4|647.1|647.4|647.2|647.3|647|736
1636102190000|2021-11-05 08:49:50|647.3|647|647.4|647.1|647.4|647.1|647.2|647|1391
1636102200000|2021-11-05 08:50:00|647.3|647|647.3|647|647.4|647.1|647.2|647|0
1636102210000|2021-11-05 08:50:10|647.4|647.1|648|647.5|648|647.5|647.4|647.1|1726
1636102220000|2021-11-05 08:50:20||647.6||647.7||647.7||647.6|5966
1636102230000|2021-11-05 08:50:30|648.1|647.8|648.4|647.9|648.6|648.1|648.1|647.8|2368
1636102240000|2021-11-05 08:50:40|648.5|648|648.6|648.1|648.6|648.1|648.5|648|0
1636102260000|2021-11-05 08:51:00|648.5|648|647.9|647.5|648.5|648|647.9|647.5|1631
1636102270000|2021-11-05 08:51:10|648|647.6|648.3|647.9|648.3|647.9|647.8|647.6|494
1636102280000|2021-11-05 08:51:20|648.5|648|649.4|649|649.4|649|648.5|648|7914
1636102290000|2021-11-05 08:51:30|649.5|649.1|649.5|648.9|649.6|649.1|649.5|648.9|46
1636102300000|2021-11-05 08:51:40|649.6|649.1|648.9|648.5|649.7|649.2|648.9|648.5|765
1636102310000|2021-11-05 08:51:50|648.8|648.6|649|648.7|649|648.7|648.7|648.5|1672
1636102320000|2021-11-05 08:52:00|648.9|648.8|648.6|648.2|649|648.8|648.6|648.2|8006
1636102330000|2021-11-05 08:52:10|648.5|648.1|647.7|647.3|648.5|648.1|647.7|647.3|486
1636102340000|2021-11-05 08:52:20|647.8|647.4|648.1|647.6|648.1|647.8|647.8|647.4|3385
1636102360000|2021-11-05 08:52:40|648.2|647.7|648.6|648.3|648.6|648.3|647.8|647.7|14989
1636102370000|2021-11-05 08:52:50|648.5|648.1|648.3|647.8|648.5|648.1|648.2|647.8|422
1636102380000|2021-11-05 08:53:00|648.4|648|648.6|648.1|648.7|648.5|648.4|648|3188
1636102390000|2021-11-05 08:53:10|648.7|648.2|648.9|648.7|648.9|648.7|648.2|648.1|7219
1636102400000|2021-11-05 08:53:20||648.6||648.5||648.6||648.5|50
1636102410000|2021-11-05 08:53:30|648.8|648.6|649.1|649|649.2|649|648.8|648.6|1532
1636102420000|2021-11-05 08:53:40|649|648.8|649.4|649.1|649.4|649.1|648.9|648.6|6701
1636102430000|2021-11-05 08:53:50|649.3|649|648.6|648|649.3|649|648.6|648|4681
1636102440000|2021-11-05 08:54:00|648.5|648.1|648.6|648.3|648.6|648.3|648.4|648.1|592
1636102450000|2021-11-05 08:54:10|648.2|648.1|648.8|648.5|649|648.7|648.2|648|16846
1636102460000|2021-11-05 08:54:20|648.9|648.6|649.1|648.7|649.1|648.7|648.8|648.6|464
1636102470000|2021-11-05 08:54:30|649.2|648.8|649.8|649.3|649.9|649.3|649.2|648.8|675
1636102480000|2021-11-05 08:54:40|649.9|649.4|649.8|649.5|649.9|649.5|649.8|649.4|0
1636102490000|2021-11-05 08:54:50|649.9|649.4|649.5|649.1|649.9|649.4|649.4|649.1|5833
1636102520000|2021-11-05 08:55:20|649.4|649|649.6|649.4|649.6|649.4|649.3|648.9|1912
1636102530000|2021-11-05 08:55:30|649.7|649.5|650|649.8|650|649.8|649.7|649.5|2322
1636102540000|2021-11-05 08:55:40|650.1|649.9|650.6|650.4|650.6|650.5|650.1|649.9|3280
1636102550000|2021-11-05 08:55:50|650.7|650.3|650.2|649.8|650.7|650.4|650.2|649.8|3624
1636102560000|2021-11-05 08:56:00|650.1|649.9|650.4|650.2|650.4|650.2|650.1|649.8|2238
1636102570000|2021-11-05 08:56:10|650.3|650.1|650.1|649.8|650.3|650.1|650.1|649.8|4550
1636102580000|2021-11-05 08:56:20|650.2|649.9|650.9|650.4|651|650.4|650.2|649.8|1729
1636102590000|2021-11-05 08:56:30|651|650.5|651|650.9|651.2|650.9|651|650.5|697
1636102600000|2021-11-05 08:56:40|651.1|650.7|651.2|651|651.2|651.1|650.9|650.5|2510
1636102610000|2021-11-05 08:56:50|651.1|650.9|650.9|650.4|651.1|650.9|650.9|650.4|3588
1636102630000|2021-11-05 08:57:10|651|650.5|651.2|650.8|651.2|650.8|651|650.5|0
1636102640000|2021-11-05 08:57:20|651.3|650.9|651|650.7|651.6|651.3|650.8|650.4|6282
1636102650000|2021-11-05 08:57:30|651.2|650.8|651.2|651|651.2|651|651.2|650.8|549
1636102670000|2021-11-05 08:57:50|651.1|650.8|651.1|650.8|651.1|651|651|650.8|609
1636102680000|2021-11-05 08:58:00|651.2|650.9|651.1|650.8|651.2|651|651|650.8|0
1636102700000|2021-11-05 08:58:20|651|651|651.1|650.8|651.1|651|651|650.8|1000
1636102710000|2021-11-05 08:58:30||650.9||650.9||650.9||650.9|85
1636102720000|2021-11-05 08:58:40|651|650.8|651.7|651.4|651.7|651.4|651|650.8|3727
1636102730000|2021-11-05 08:58:50|651.6|651.5|651.4|651.1|651.6|651.6|651.4|651.1|1500
1636102740000|2021-11-05 08:59:00|651.5|651.2|651.5|651.3|651.5|651.3|651.4|651.1|200
1636102750000|2021-11-05 08:59:10|651.4|651.2|650.8|650.5|651.4|651.2|650.7|650.5|3871
1636102760000|2021-11-05 08:59:20|650.7|650.3|650.7|650.3|650.8|650.3|650.6|650.2|1977
1636102770000|2021-11-05 08:59:30|650.8|650.4|649.9|649.6|650.9|650.4|649.9|649.5|5726
1636102780000|2021-11-05 08:59:40|649.8|649.7|649.4|649|649.8|649.7|649.4|649|426
1636102790000|2021-11-05 08:59:50|649.3|649.1|648.6|648.3|649.3|649.1|648.5|648.1|661
1636102800000|2021-11-05 09:00:00|648.8|648.4|649.8|649.5|649.8|649.5|648.4|648.1|5964
1636102810000|2021-11-05 09:00:10|649.9|649.6|651.1|650.7|651.2|650.9|649.9|649.6|3799
1636102820000|2021-11-05 09:00:20|651|650.6|651.5|651.2|651.5|651.2|650.8|650.5|5806
1636102830000|2021-11-05 09:00:30|651.4|651.3|651|650.7|651.6|651.3|651|650.6|4610
1636102840000|2021-11-05 09:00:40|650.9|650.6|650.9|650.7|651.1|650.7|650.9|650.5|0
1636102850000|2021-11-05 09:00:50|651.1|650.8|650.9|650.7|651.2|651|650.9|650.7|920
1636102860000|2021-11-05 09:01:00|651|650.6|650.1|649.9|651|650.6|650|649.8|18455
1636102870000|2021-11-05 09:01:10|650.2|650|650.4|650.1|650.6|650.3|650.1|650|3909
1636102880000|2021-11-05 09:01:20|650.3|650|650.5|650.1|650.6|650.3|650.2|650|2770
1636102890000|2021-11-05 09:01:30|650.6|650.5|650.8|650.5|650.9|650.5|650.6|650.5|978
1636102900000|2021-11-05 09:01:40|650.9|650.6|651.2|650.8|651.4|650.9|650.9|650.5|1354
1636102910000|2021-11-05 09:01:50|651.1|650.9|651.2|650.9|651.2|650.9|651.1|650.8|265
1636102920000|2021-11-05 09:02:00|651.3|651|651.3|650.9|651.4|651.1|651.3|650.8|600
1636102930000|2021-11-05 09:02:10|651.4|651|650.9|650.6|651.4|651.2|650.8|650.5|1057
1636102940000|2021-11-05 09:02:20|651|650.7|651.1|650.8|651.1|650.9|650.9|650.5|3873
1636102950000|2021-11-05 09:02:30|651.2|650.9|651.9|651.5|651.9|651.5|651.2|650.9|2455
1636102960000|2021-11-05 09:02:40|651.8|651.4|651.5|651.2|651.8|651.5|651.3|651.2|4328
1636102970000|2021-11-05 09:02:50|651.4|651.1|651.6|651.2|651.8|651.4|651.2|650.8|4151
1636102980000|2021-11-05 09:03:00|651.5|651.3|652.1|651.7|652.2|651.8|651.5|651.3|699
1636102990000|2021-11-05 09:03:10|652.2|651.8|652.3|652|652.4|652.1|652.1|651.8|755
1636103000000|2021-11-05 09:03:20|652.2|651.9|652.1|651.7|652.3|651.9|651.8|651.5|3651
1636103010000|2021-11-05 09:03:30|652|651.8|652.2|651.8|652.2|651.8|652|651.7|300
1636103020000|2021-11-05 09:03:40|652.1|651.7|652.8|652.3|652.8|652.3|652.1|651.7|1545
1636103030000|2021-11-05 09:03:50|652.7|652.4|652.5|652.1|652.8|652.5|652.5|652.1|0
1636103040000|2021-11-05 09:04:00|652.4|652|652.7|652.4|652.7|652.4|652.3|652|1
1636103050000|2021-11-05 09:04:10|652.8|652.5|652.8|652.6|652.8|652.6|652.8|652.5|1425
1636103060000|2021-11-05 09:04:20|653|652.9|653|652.7|653|652.9|652.9|652.6|2000
1636103070000|2021-11-05 09:04:30|652.9|652.6|653.2|652.9|653.2|652.9|652.9|652.6|115
1636103080000|2021-11-05 09:04:40|653.3|653|653.7|653.3|653.8|653.4|653.3|653|1556
1636103090000|2021-11-05 09:04:50|653.6|653.2|653.1|652.9|653.6|653.2|653|652.7|7440
1636103100000|2021-11-05 09:05:00|653.2|653|653.3|652.9|653.5|653.2|653.2|652.9|1698
1636103110000|2021-11-05 09:05:10|653.4|653|653.2|653|653.5|653.2|653.2|652.9|2249
1636103120000|2021-11-05 09:05:20|653.1|652.9|652.7|652.4|653.1|653|652.7|652.4|15713
1636103130000|2021-11-05 09:05:30|652.6|652.3|652.9|652.6|652.9|652.7|652.6|652.2|3551
1636103140000|2021-11-05 09:05:40||652.7||652.7||652.7||652.7|80
1636103150000|2021-11-05 09:05:50|653|652.8|653|652.6|653.3|652.9|652.8|652.6|1022
1636103160000|2021-11-05 09:06:00|652.9|652.7|652.6|652.4|653.1|652.8|652.6|652.2|7825
1636103170000|2021-11-05 09:06:10|652.7|652.5|653.3|652.8|653.3|653|652.7|652.4|2109
1636103180000|2021-11-05 09:06:20|653.1|652.7|652.9|652.5|653.1|652.8|652.8|652.5|2635
1636103190000|2021-11-05 09:06:30|652.8|652.6|653.1|652.8|653.1|652.8|652.7|652.5|3127
1636103200000|2021-11-05 09:06:40|653|652.7|652.5|652.1|653|652.8|652.4|651.9|2369
1636103210000|2021-11-05 09:06:50|652.4|652.2|652.3|652|652.5|652.2|652.3|652|324
1636103220000|2021-11-05 09:07:00|652.4|652.1|652.7|652.2|652.9|652.6|652.4|652.1|2058
1636103230000|2021-11-05 09:07:10|652.8|652.3|652.9|652.5|652.9|652.6|652.8|652.3|400
1636103240000|2021-11-05 09:07:20|653|652.6|653.5|653|653.5|653.1|653|652.6|2397
1636103250000|2021-11-05 09:07:30|653.4|652.9|652.9|652.5|653.4|652.9|652.9|652.5|158
1636103260000|2021-11-05 09:07:40|653|652.6|653.1|652.7|653.1|652.8|652.9|652.4|472
1636103270000|2021-11-05 09:07:50|653|652.8|652.9|652.4|653|652.9|652.8|652.4|1681
1636103280000|2021-11-05 09:08:00||652.3||652.4||652.4||652.3|0
1636103290000|2021-11-05 09:08:10|652.8|652.3|652.7|652.2|652.8|652.3|652.7|652.2|0
1636103300000|2021-11-05 09:08:20|652.6|652.1|652.5|652.3|652.6|652.3|652.3|651.8|2526
1636103310000|2021-11-05 09:08:30|652.7|652.4|652.9|652.4|652.9|652.4|652.4|652.1|1403
1636103320000|2021-11-05 09:08:40|652.7|652.3|652.8|652.5|652.8|652.5|652.6|652.2|1259
1636103330000|2021-11-05 09:08:50|652.7|652.6|652.8|652.5|653|652.7|652.7|652.4|2851
1636103340000|2021-11-05 09:09:00|652.9|652.6|653.2|653|653.2|653|652.8|652.6|790
1636103350000|2021-11-05 09:09:10|653.1|652.9|653.7|653.1|653.7|653.1|653|652.7|2324
1636103360000|2021-11-05 09:09:20|653.8|653.3|654.1|653.9|654.1|654|653.8|653.3|5033
1636103370000|2021-11-05 09:09:30|654.2|654|654.5|654.1|654.8|654.4|654.2|654|2716
1636103380000|2021-11-05 09:09:40|654.4|654.2|654.4|654.2|654.5|654.2|654.4|654.2|0
1636103390000|2021-11-05 09:09:50|654.5|654.3|654.5|654.2|654.6|654.4|654.5|654.1|800
1636103400000|2021-11-05 09:10:00|654.6|654.1|653.9|653.4|654.6|654.1|653.9|653.4|0
1636103410000|2021-11-05 09:10:10|654|653.6|654|653.6|654.1|653.7|654|653.6|0
1636103420000|2021-11-05 09:10:20|654.1|653.7|653.7|653.4|654.1|653.9|653.7|653.4|1514
1636103430000|2021-11-05 09:10:30|653.8|653.5|653.8|653.4|653.9|653.8|653.8|653.4|663
1636103440000|2021-11-05 09:10:40|653.9|653.5|654|653.8|654|653.8|653.9|653.5|815
1636103450000|2021-11-05 09:10:50|654.1|653.9|654|653.4|654.1|653.9|653.7|653.4|7195
1636103460000|2021-11-05 09:11:00|654.1||654||654.1||654||0
1636103470000|2021-11-05 09:11:10|653.9||653.9||653.9||653.8||0
1636103480000|2021-11-05 09:11:20|654|653.5|653.8|653.5|654.1|653.6|653.7|653.4|1605
1636103490000|2021-11-05 09:11:30|653.7|653.4|653.8|653.5|653.8|653.5|653|652.5|10130
1636103500000|2021-11-05 09:11:40|653.7|653.4|654.1|653.9|654.1|653.9|653.7|653.4|2150
1636103510000|2021-11-05 09:11:50|654.2|654|654.2|654|654.3|654.1|654.2|653.9|661
1636103520000|2021-11-05 09:12:00|654.3|654.1|654.3|654|654.7|654.4|654.3|654|6706
1636103530000|2021-11-05 09:12:10|654.2|653.8|654.3|654|654.3|654|654.1|653.7|2036
1636103540000|2021-11-05 09:12:20|654.2|654.1|654.3|654.1|654.3|654.1|654.2|654.1|0
1636103550000|2021-11-05 09:12:30|654.2|654|654.5|654.3|654.5|654.3|654.1|654|6163
1636103560000|2021-11-05 09:12:40|654.6|654.4|654.8|654.4|654.8|654.5|654.6|654.3|1130
1636103570000|2021-11-05 09:12:50|654.7||654.7||654.7||654.7||0
1636103580000|2021-11-05 09:13:00|654.6|654.5|654.8|654.6|654.9|654.7|654.6|654.4|5596
1636103590000|2021-11-05 09:13:10|654.7|654.5|654.5|654.1|654.7|654.5|654.4|654.1|5413
1636103600000|2021-11-05 09:13:20|654.4|654|653.6|653.4|654.4|654|653.5|653.3|344
1636103610000|2021-11-05 09:13:30|653.5|653.2|653.7|653.5|653.8|653.5|653.3|653|3725
1636103620000|2021-11-05 09:13:40|653.8|653.6|653.7|653.4|653.9|653.7|653.5|653.3|4730
1636103630000|2021-11-05 09:13:50|653.8|653.5|653.7|653.5|654.1|653.7|653.6|653.2|4312
1636103640000|2021-11-05 09:14:00|653.8|653.6|653.8|653.6|653.8|653.6|653.6|653.2|6233
1636103650000|2021-11-05 09:14:10|653.7|653.5|653.6|653.1|653.7|653.5|653.5|653.1|413
1636103660000|2021-11-05 09:14:20|653.5|653.2|653.3|653|653.6|653.3|653.1|653|2300
1636103670000|2021-11-05 09:14:30|653.2|652.8|652.8|652.5|653.2|652.8|652.7|652.5|7973
1636103680000|2021-11-05 09:14:40|652.7|652.6|652.5|652.4|652.7|652.7|652.1|651.9|7650
1636103690000|2021-11-05 09:14:50|652.4|652.2|652.4|652.1|652.4|652.2|652.4|652.1|345
1636103700000|2021-11-05 09:15:00|652.3|652|652.2|651.8|652.3|652.1|652.1|651.7|6
1636103710000|2021-11-05 09:15:10|652.1|651.6|651.4|651|652.1|651.6|651.4|651|362
1636103720000|2021-11-05 09:15:20|651.3|651.1|651.2|651|651.4|651.2|651.1|651|3872
1636103730000|2021-11-05 09:15:30|651.1|650.8|651|650.7|651.1|650.9|650.7|650.3|6085
1636103740000|2021-11-05 09:15:40|650.9|650.8|651.3|650.7|651.3|650.9|650.9|650.6|795
1636103750000|2021-11-05 09:15:50|651.4|650.9|651.9|651.5|652.1|651.6|651.4|650.9|10436
1636103760000|2021-11-05 09:16:00|651.8|651.4|651.2|650.7|651.8|651.4|651|650.6|1908
1636103770000|2021-11-05 09:16:10|651.3|650.9|651.4|651.1|651.5|651.1|651.3|650.9|1370
1636103780000|2021-11-05 09:16:20|651.3|651|651.3|651|651.4|651|651.2|650.9|0
1636103790000|2021-11-05 09:16:30|651.2|650.9|651|650.7|651.3|650.9|650.9|650.6|773
1636103800000|2021-11-05 09:16:40|650.9||650.9||651||650.9||0
1636103810000|2021-11-05 09:16:50|650.8|650.8|650.6|650.3|650.9|650.8|650.6|650.2|1069
1636103820000|2021-11-05 09:17:00|650.7|650.4|650.8|650.6|650.8|650.7|650.7|650.3|1035
1636103830000|2021-11-05 09:17:10||650.5||650.6||650.6||650.5|0
1636103840000|2021-11-05 09:17:20|||||||||200
1636103850000|2021-11-05 09:17:30|650.7|650.5|650.6|650.4|650.7|650.5|650.5|650.3|1002
1636103860000|2021-11-05 09:17:40|650.7|650.5|650.3|650.1|650.8|650.6|650.3|650|3460
1636103870000|2021-11-05 09:17:50|650.4|650|650.8|650.3|650.9|650.3|650.4|650|1181
1636103880000|2021-11-05 09:18:00|650.9|650.4|650.9|650.5|650.9|650.5|650.8|650.4|0
1636103890000|2021-11-05 09:18:10|650.8||650.8||650.8||650.8||0
1636103900000|2021-11-05 09:18:20|650.7|650.3|650.2|650|650.7|650.5|650.2|650|1918
1636103910000|2021-11-05 09:18:30|650.3|650.1|650.4|650.2|650.6|650.4|650.3|650|1266
1636103920000|2021-11-05 09:18:40|650.3|650.1|650.5|650.2|650.5|650.3|650.3|650|3957
1636103930000|2021-11-05 09:18:50|650.4|650|650|649.7|650.4|650|649.8|649.6|7322
1636103940000|2021-11-05 09:19:00|650.1|649.6|650.1|649.7|650.1|649.7|650.1|649.6|0
1636103950000|2021-11-05 09:19:10|650|649.6|649.8|649.5|650|649.6|649.6|649.4|0
1636103960000|2021-11-05 09:19:20|649.7|649.4|649.3|649|649.7|649.5|649.3|649|234
1636103970000|2021-11-05 09:19:30|649.2|649.1|649.6|649.3|649.6|649.3|649.2|649.1|1693
1636103980000|2021-11-05 09:19:40|649.5|649.2|649.5|649.1|649.6|649.2|649.3|649|1776
1636103990000|2021-11-05 09:19:50|649.4|649.2|649.3|649|649.5|649.2|649.3|649|2174
1636104000000|2021-11-05 09:20:00|649.4|649.1|649|648.6|649.4|649.1|649|648.6|4789
1636104010000|2021-11-05 09:20:10|648.9|648.7|648.9|648.7|649.1|648.7|648.9|648.6|0
1636104020000|2021-11-05 09:20:20|649.1|648.6|648.7|648.4|649.2|648.9|648.7|648.3|3604
1636104030000|2021-11-05 09:20:30|648.8|648.5|649.6|649.3|649.6|649.3|648.8|648.5|1667
1636104040000|2021-11-05 09:20:40|649.7|649.4|649.9|649.6|650|649.8|649.7|649.4|2547
1636104050000|2021-11-05 09:20:50|649.8|649.7|649.6|649.1|650.2|649.7|649.5|649.1|6042
1636104060000|2021-11-05 09:21:00|649.5||649.4||649.5||649.4||0
1636104070000|2021-11-05 09:21:10|649.3|649.2|649.5|649.2|649.5|649.2|649.3|649.2|0
1636104080000|2021-11-05 09:21:20|649.6|649.1|649.4|649.1|649.6|649.2|649.4|649.1|0
1636104090000|2021-11-05 09:21:30|649.5|649.2|649.8|649.3|649.9|649.6|649.4|649.1|996
1636104100000|2021-11-05 09:21:40|649.7|649.4|649.8|649.6|649.8|649.6|649.7|649.4|1000
1636104120000|2021-11-05 09:22:00|649.7|649.4|650.1|649.8|650.1|649.9|649.6|649.3|3565
1636104130000|2021-11-05 09:22:10|650|649.7|649.7|649.3|650|649.7|649.6|649.3|849
1636104140000|2021-11-05 09:22:20|649.6|649.2|649.5|649.2|649.7|649.2|649.5|649.2|0
1636104150000|2021-11-05 09:22:30|649.4|649.1|649.5|649.2|649.5|649.2|649.4|649.1|0
1636104160000|2021-11-05 09:22:40|649.6|649.3|650.6|650.2|650.7|650.2|649.6|649.3|3174
1636104170000|2021-11-05 09:22:50|650.5|650.3|650.5|650.2|650.6|650.3|650.5|650.2|0
1636104180000|2021-11-05 09:23:00|650.6|650.3|650.4|650.1|651.1|650.9|650.3|650.1|4189
1636104190000|2021-11-05 09:23:10|650.3|650.2|650.6|650.1|650.7|650.4|650.3|650|3371
1636104200000|2021-11-05 09:23:20|650.7|650|650.5|650.1|650.7|650.3|650.3|650|4704
1636104210000|2021-11-05 09:23:30|650.6|650.2|650.7|650.4|650.9|650.6|650.6|650.2|4471
1636104220000|2021-11-05 09:23:40|650.6|650.3|650.8|650.5|650.8|650.6|650.5|650.3|1242
1636104230000|2021-11-05 09:23:50||650.6||650.6||650.6||650.5|0
1636104240000|2021-11-05 09:24:00|650.7|650.5|650.8|650.6|650.8|650.7|650.6|650.4|6479
1636104250000|2021-11-05 09:24:10|650.9|650.7|650.9|650.6|651|650.8|650.9|650.6|593
1636104260000|2021-11-05 09:24:20|651|650.7|651.1|650.8|651.3|651|651|650.7|7029
1636104270000|2021-11-05 09:24:30|651|650.9|651.1|650.8|651.1|650.9|650.9|650.8|368
1636104280000|2021-11-05 09:24:40|651||651.1||651.1||651||0
1636104290000|2021-11-05 09:24:50|651|650.7|650.5|650.1|651|650.7|650.3|650|4259
1636104300000|2021-11-05 09:25:00|650.6|650.2|652.4|652|652.5|652.2|650.6|650.2|22393
1636104310000|2021-11-05 09:25:10|652.3|651.9|652|651.6|652.3|651.9|651.9|651.5|2800
1636104320000|2021-11-05 09:25:20|651.9|651.5|651.8|651.6|652|651.7|651.6|651.4|3280
1636104330000|2021-11-05 09:25:30|651.7|651.5|651.6|651.4|651.7|651.5|651.5|651.2|1601
1636104350000|2021-11-05 09:25:50|651.7|651.5|651.7|651.4|651.7|651.5|651.4|651.2|7191
1636104360000|2021-11-05 09:26:00|651.6|651.5|651.6|651.3|651.6|651.5|651.5|651.3|3236
1636104370000|2021-11-05 09:26:10|651.5|651.1|651.5|651.1|651.6|651.4|651.4|651.1|2450
1636104380000|2021-11-05 09:26:20|651.6|651.2|651.5|651.2|651.7|651.4|651.2|651|5285
1636104390000|2021-11-05 09:26:30|651.4|651.3|651.8|651.5|651.9|651.6|651.4|651.1|1883
1636104400000|2021-11-05 09:26:40|651.7|651.4|652.2|652|652.7|652.3|651.6|651.3|43546
1636104410000|2021-11-05 09:26:50|652.3|651.9|652.8|652.4|652.8|652.5|652.3|651.9|3136
1636104420000|2021-11-05 09:27:00|652.9|652.5|652.3|651.8|653|652.6|652.2|651.8|5152
1636104430000|2021-11-05 09:27:10|652.4||652.3||652.4||652.3||0
1636104440000|2021-11-05 09:27:20|652.2|651.7|651.4|651.2|652.2|651.7|651.3|650.8|2316
1636104450000|2021-11-05 09:27:30|651.3|651|650.2|650|651.3|651|650.2|650|47258
1636104460000|2021-11-05 09:27:40|650.1|649.9|650.1|649.9|650.4|650.2|649.9|649.6|45244
1636104470000|2021-11-05 09:27:50|650.2|649.7|649.3|649.1|650.2|649.7|649.2|648.8|6975
1636104480000|2021-11-05 09:28:00|649.2|648.9|648.9|648.6|649.3|648.9|648.9|648.5|780
1636104490000|2021-11-05 09:28:10|648.8|648.5|648.5|648.2|648.9|648.5|648.5|648.2|0
1636104500000|2021-11-05 09:28:20|648.6|648.1|648.6|648.4|648.6|648.4|648.5|648.1|1727
1636104510000|2021-11-05 09:28:30|648.5|648.3|648.8|648.4|648.8|648.6|648.5|648.2|1328
1636104520000|2021-11-05 09:28:40|648.9|648.5|649|648.7|649.2|648.8|648.8|648.5|6743
1636104530000|2021-11-05 09:28:50|649.1|648.8|649.3|648.9|649.5|649.1|649.1|648.8|418
1636104540000|2021-11-05 09:29:00|649.4|649|649.5|649.2|649.5|649.2|649.4|648.9|1330
1636104550000|2021-11-05 09:29:10|649.4|649|649.1|648.6|649.4|649|649.1|648.6|5000
1636104560000|2021-11-05 09:29:20|649.2|648.7|649.1|648.8|649.3|649|649.1|648.7|1120
1636104570000|2021-11-05 09:29:30|649|648.7|649.9|649.6|650|649.6|648.9|648.7|2695
1636104580000|2021-11-05 09:29:40|649.8|649.5|649.7|649.3|649.9|649.6|649.6|649.2|1753
1636104590000|2021-11-05 09:29:50|649.6|649.4|649.8|649.5|649.8|649.6|649.6|649.4|1073
1636104600000|2021-11-05 09:30:00|649.9|649.6|649.9|649.6|650|649.9|649.8|649.4|6995
1636104610000|2021-11-05 09:30:10|650|649.5|650|649.6|650|649.6|650|649.5|0
1636104620000|2021-11-05 09:30:20|649.9|649.5|649.5|649.1|649.9|649.5|649.3|648.9|5358
1636104630000|2021-11-05 09:30:30|649.6|649.2|649.9|649.5|649.9|649.7|649.6|649.2|1931
1636104640000|2021-11-05 09:30:40|649.8|649.6|649.9|649.7|650|649.8|649.8|649.6|942
1636104650000|2021-11-05 09:30:50|650|649.8|650|649.9|650.1|650|649.9|649.8|28592
1636104660000|2021-11-05 09:31:00|650.1|650|650.5|650.3|650.6|650.5|650|650|84469
1636104670000|2021-11-05 09:31:10|650.6|650.4|650.7|650.3|650.8|650.7|650.6|650.3|5898
1636104680000|2021-11-05 09:31:20|650.8|650.4|650.8|650.5|651.2|650.9|650.7|650.4|35636
1636104690000|2021-11-05 09:31:30|651|650.6|652|651.8|652|651.8|651|650.6|3698
1636104700000|2021-11-05 09:31:40|651.9|651.7|651.6|651.4|652|651.8|651.5|651.4|8156
1636104710000|2021-11-05 09:31:50|651.8|651.5|651.9|651.7|651.9|651.7|651.8|651.5|2793
1636104720000|2021-11-05 09:32:00|652|651.8|652.3|652|652.4|652|652|651.8|2390
1636104730000|2021-11-05 09:32:10|652.2|651.8|651.8|651.5|652.2|652|651.8|651.4|4106
1636104740000|2021-11-05 09:32:20|651.7|651.4|651.1|650.7|651.7|651.4|650.8|650.7|5628
1636104750000|2021-11-05 09:32:30|651.2|650.8|651.2|650.9|651.3|651.1|651.1|650.8|2438
1636104770000|2021-11-05 09:32:50|651.1|650.8|650.8|650.4|651.1|650.8|650.8|650.4|2476
1636104780000|2021-11-05 09:33:00|650.7|650.3|650.6|650.3|650.7|650.5|650.4|650.1|1496
1636104790000|2021-11-05 09:33:10|650.5||650.5||650.5||650.5||0
1636104800000|2021-11-05 09:33:20|650.4|650.4|650.4|650.2|650.5|650.4|650.4|650.1|327
1636104810000|2021-11-05 09:33:30|650.3|650.1|650.5|650.3|650.5|650.3|650.3|650.1|472
1636104820000|2021-11-05 09:33:40|650.6|650.2|650.7|650.4|650.7|650.5|650.6|650.2|4093
1636104830000|2021-11-05 09:33:50|650.6|650.3|650.2|649.9|650.6|650.3|650.2|649.6|7016
1636104840000|2021-11-05 09:34:00|650.1|649.7|650.2|649.9|650.2|650|649.9|649.7|1095
1636104850000|2021-11-05 09:34:10|650.4|650|650.4|650|650.4|650.1|650.4|650|1583
1636104860000|2021-11-05 09:34:20|650.3|649.9|650|649.7|650.3|649.9|650|649.7|744
1636104870000|2021-11-05 09:34:30||649.8||649.7||649.8||649.7|50
1636104880000|2021-11-05 09:34:40|650.2|649.8|651.1|650.7|651.1|650.8|650.1|649.8|3831
1636104890000|2021-11-05 09:34:50|651.2|650.8|650.7|650.3|651.2|651|650.7|650.2|5400
1636104900000|2021-11-05 09:35:00|650.9|650.4|650.9|650.6|650.9|650.7|650.7|650.4|1787
1636104910000|2021-11-05 09:35:10|651|650.7|650.9|650.6|651|650.8|650.9|650.6|2160
1636104920000|2021-11-05 09:35:20|651|650.7|650.7|650.4|651|650.8|650.7|650.4|13433
1636104930000|2021-11-05 09:35:30|650.8|650.5|651.1|650.8|651.2|650.9|650.8|650.4|5306
1636104940000|2021-11-05 09:35:40|651|650.9|651.5|651.3|651.7|651.4|651|650.9|5459
1636104950000|2021-11-05 09:35:50|651.6|651.2|651.4|651|651.7|651.3|651.2|650.9|610
1636104960000|2021-11-05 09:36:00|651.5|651.1|651.6|651.3|651.6|651.3|651.5|651.1|0
1636104980000|2021-11-05 09:36:20|651.5|651.2|651.1|650.8|651.5|651.2|651|650.7|4570
1636104990000|2021-11-05 09:36:30|651|650.5|650.9|650.7|651|650.7|650.7|650.4|6
1636105000000|2021-11-05 09:36:40|651|650.8|651.1|650.8|651.1|650.9|651|650.8|1697
1636105010000|2021-11-05 09:36:50|651||651||651||651||0
1636105020000|2021-11-05 09:37:00|651.1|650.9|651.2|650.9|651.2|651.1|651.1|650.9|789
1636105030000|2021-11-05 09:37:10|651.1|651|650.8|650.5|651.1|651.1|650.7|650.5|4030
1636105040000|2021-11-05 09:37:20|650.7|650.4|650.5|650.1|650.7|650.4|650.5|650.1|933
1636105050000|2021-11-05 09:37:30|650.7|650.2|651.3|651.1|651.3|651.1|650.6|650.2|6534
1636105060000|2021-11-05 09:37:40|651.4|651.2|651.4|651.3|651.5|651.4|651.4|651.2|1412
1636105070000|2021-11-05 09:37:50|651.5|651.4|652|651.7|652|651.7|651.5|651.4|2636
1636105080000|2021-11-05 09:38:00|651.9|651.8|652.5|652.1|652.5|652.2|651.9|651.8|1587
1636105090000|2021-11-05 09:38:10|652.4|652|652|651.7|652.4|652|651.9|651.7|2402
1636105100000|2021-11-05 09:38:20|651.9|651.5|651.6|651.2|652|651.7|651.6|651.2|3975
1636105110000|2021-11-05 09:38:30|651.5|651|651.3|651.1|651.5|651.1|651.2|650.9|160
1636105120000|2021-11-05 09:38:40|651.2|651.2|651.1|650.8|651.2|651.2|651.1|650.8|1202
1636105130000|2021-11-05 09:38:50|651|650.7|651|650.7|651|650.7|651|650.6|0
1636105140000|2021-11-05 09:39:00|650.9|650.6|651.1|650.9|651.1|650.9|650.6|650.4|5618
1636105150000|2021-11-05 09:39:10|651|650.8|650.9|650.6|651|650.8|650.8|650.6|0
1636105170000|2021-11-05 09:39:30|651|650.7|651.1|650.8|651.4|651.1|651|650.6|4819
1636105180000|2021-11-05 09:39:40|651|650.7|650.9|650.7|651|650.8|650.8|650.4|2729
1636105190000|2021-11-05 09:39:50|651.1|650.8|650.8|650.6|651.1|650.9|650.8|650.6|424
1636105200000|2021-11-05 09:40:00|650.7|650.4|650.8|650.4|651.1|650.8|650.5|650.2|12836
1636105210000|2021-11-05 09:40:10||650.3||650.3||650.4||650.3|0
1636105220000|2021-11-05 09:40:20|650.9|650.4|650.2|649.8|650.9|650.6|650|649.7|23076
1636105230000|2021-11-05 09:40:30|650.3|649.7|650.4|650.2|650.6|650.3|650.2|649.6|5701
1636105240000|2021-11-05 09:40:40|650.6|650.3|650.8|650.6|650.8|650.6|650.6|650.3|1339
1636105250000|2021-11-05 09:40:50|650.9|650.7|651|650.8|651|650.8|650.8|650.5|2127
1636105260000|2021-11-05 09:41:00|650.9|650.6|651.3|651|651.4|651.2|650.8|650.5|19504
1636105270000|2021-11-05 09:41:10|651.2|650.9|651|650.8|651.2|650.9|651|650.6|3264
1636105280000|2021-11-05 09:41:20|650.9|650.7|650.6|650.3|650.9|650.7|650.6|650.3|0
1636105290000|2021-11-05 09:41:30|650.7|650.4|650.9|650.7|650.9|650.7|650.7|650.4|3371
1636105300000|2021-11-05 09:41:40|651|650.8|651|650.8|651.2|650.8|650.8|650.6|10419
1636105310000|2021-11-05 09:41:50|651.2|650.9|651.2|651.1|651.2|651.1|651.1|650.9|1152
1636105320000|2021-11-05 09:42:00|651.4|651.2|651.9|651.6|651.9|651.6|651.4|651.1|3153
1636105330000|2021-11-05 09:42:10|651.8|651.5|651.8|651.5|651.8|651.5|651.7|651.5|945
1636105350000|2021-11-05 09:42:30||651.6||651.5||651.7||651.5|703
1636105360000|2021-11-05 09:42:40|651.9|651.6|651.8|651.6|652|651.9|651.7|651.5|5329
1636105380000|2021-11-05 09:43:00|651.7|651.5|651.5|651.2|651.7|651.6|651.4|651|3659
1636105390000|2021-11-05 09:43:10|651.6|651.3|651.5|651.2|651.6|651.5|651.5|651.2|947
1636105400000|2021-11-05 09:43:20|651.6|651.3|651.9|651.6|651.9|651.7|651.6|651.3|2077
1636105410000|2021-11-05 09:43:30|651.8|651.5|651.7|651.3|651.8|651.5|651.6|651.2|466
1636105420000|2021-11-05 09:43:40|651.6|651.4|651.8|651.5|651.8|651.5|651.6|651.4|0
1636105440000|2021-11-05 09:44:00|651.7||651.8||651.8||651.7||0
1636105450000|2021-11-05 09:44:10|651.7|651.4|651.7|651.5|651.8|651.5|651.6|651.3|4350
1636105460000|2021-11-05 09:44:20|651.8|651.3|651.4|651|651.8|651.3|651.4|650.9|1239
1636105470000|2021-11-05 09:44:30|651.7|651.1|652|651.8|652|651.9|651.7|651.1|23348
1636105480000|2021-11-05 09:44:40|652.1|651.9|652.2|651.8|652.4|652.2|652.1|651.8|8072
1636105490000|2021-11-05 09:44:50|652.3|651.9|652|651.5|652.3|651.9|652|651.5|0
1636105500000|2021-11-05 09:45:00|651.9|651.4|651.5|651.1|651.9|651.5|651.5|651.1|1934
1636105520000|2021-11-05 09:45:20|651.4|651|651.1|650.9|651.4|651.1|651.1|650.9|3300
1636105530000|2021-11-05 09:45:30|651|650.8|651.2|650.8|651.2|651|651|650.7|3151
1636105540000|2021-11-05 09:45:40|651.3|650.9|651.6|651|651.7|651.1|651.3|650.9|1505
1636105550000|2021-11-05 09:45:50|651.5|651.2|651.4|651.2|651.5|651.3|651.3|651|2829
1636105560000|2021-11-05 09:46:00|651.5|651.3|652|651.7|652|651.7|651.5|651.3|2677
1636105570000|2021-11-05 09:46:10|651.9|651.8|651.9|651.5|651.9|651.9|651.7|651.4|2258
1636105580000|2021-11-05 09:46:20|651.7|651.4|651.4|651|651.7|651.4|651.4|651|2044
1636105590000|2021-11-05 09:46:30|651.3|650.9|651.1|650.8|651.3|650.9|651.1|650.8|0
1636105600000|2021-11-05 09:46:40|651|650.9|651|650.9|651.1|650.9|651|650.6|830
1636105610000|2021-11-05 09:46:50|651.1|650.7|651.1|650.8|651.1|650.9|650.6|650.3|9543
1636105620000|2021-11-05 09:47:00|651|650.7|650.4|650.1|651|650.7|650.3|650.1|2073
1636105630000|2021-11-05 09:47:10|650.3|650|650.3|650|650.3|650.1|650|649.7|9316
1636105640000|2021-11-05 09:47:20|650.2|649.9|650.3|650|650.3|650|650.2|649.8|0
1636105650000|2021-11-05 09:47:30|650.2|649.9|650.2|649.9|650.3|649.9|650.1|649.7|0
1636105660000|2021-11-05 09:47:40|650.3|650|650.8|650.5|650.8|650.6|650.3|650|5591
1636105670000|2021-11-05 09:47:50|650.7||650.8||650.8||650.7||0
1636105680000|2021-11-05 09:48:00|650.9|650.6|651|650.6|651|650.9|650.8|650.6|3121
1636105690000|2021-11-05 09:48:10|650.9|650.5|650.8|650.5|650.9|650.6|650.7|650.4|3000
1636105700000|2021-11-05 09:48:20||650.6||650.6||650.6||650.6|0
1636105710000|2021-11-05 09:48:30|650.7|650.5|651|650.8|651|650.8|650.6|650.4|2691
1636105720000|2021-11-05 09:48:40|650.9|650.6|650.6|650.4|650.9|650.8|650.5|650.4|5978
1636105730000|2021-11-05 09:48:50|650.7|650.3|650.8|650.4|650.8|650.4|650.7|650.3|0
1636105740000|2021-11-05 09:49:00||650.5||650.5||650.6||650.5|500
1636105750000|2021-11-05 09:49:10|650.7|650.6|650.5|650.2|650.7|650.6|650.5|650.2|171
1636105760000|2021-11-05 09:49:20|650.4|650.1|650.3|650|650.4|650.1|650.3|650|0
1636105770000|2021-11-05 09:49:30|650.2|649.9|650.3|650|650.3|650.1|650|649.7|2065
1636105780000|2021-11-05 09:49:40|650.4|650.1|650.6|650.3|650.7|650.3|650.4|650.1|2840
1636105790000|2021-11-05 09:49:50|650.5|650.2|650.4|650.2|650.5|650.2|650.4|650.2|154
1636105800000|2021-11-05 09:50:00|650.3|650|651.1|650.8|651.2|650.8|650.2|649.9|4318
1636105810000|2021-11-05 09:50:10|651.2|650.9|651.7|651.4|651.9|651.4|651.2|650.7|0
1636105820000|2021-11-05 09:50:20|651.8|651.5|651.8|651.5|651.9|651.7|651.6|651.4|4716
1636105840000|2021-11-05 09:50:40|651.7|651.6|651.9|651.6|651.9|651.6|651.7|651.6|500
1636105850000|2021-11-05 09:50:50|652|651.7|652.5|652.3|652.6|652.4|652|651.7|6227
1636105860000|2021-11-05 09:51:00|652.6|652.4|652.8|652.6|652.8|652.7|652.6|652.4|4694
1636105870000|2021-11-05 09:51:10|652.6|652.5|652.5|652.2|652.6|652.5|652.5|652|3904
1636105880000|2021-11-05 09:51:20|652.4|652.1|652.4|652.1|652.4|652.1|652.2|652.1|222
1636105890000|2021-11-05 09:51:30|652.5|652.2|652.2|652|652.5|652.3|652.2|652|1450
1636105900000|2021-11-05 09:51:40|652.3|652.1|652.5|652.3|652.6|652.3|652.3|652.1|13405
1636105910000|2021-11-05 09:51:50|652.4|652.2|652.4|652.1|652.4|652.3|652.4|652.1|0
1636105920000|2021-11-05 09:52:00|652.2|652.2|652.4|652.1|652.4|652.2|652.2|652|2341
1636105930000|2021-11-05 09:52:10|652.3|652|652|651.7|652.3|652|652|651.6|2013
1636105940000|2021-11-05 09:52:20|652.1|651.6|651.7|651.3|652.1|651.6|651.7|651.3|0
1636105950000|2021-11-05 09:52:30|651.6|651.1|651.2|651|651.7|651.2|651.2|650.8|3209
1636105960000|2021-11-05 09:52:40|651.1|650.9|650.8|650.5|651.1|650.9|650.8|650.4|1341
1636105970000|2021-11-05 09:52:50|650.7|650.4|650.4|650.1|650.7|650.4|650.4|650|1239
1636105980000|2021-11-05 09:53:00|650.3|650|650.4|650|650.4|650.1|650|649.7|3450
1636105990000|2021-11-05 09:53:10|650.3|650.1|650.3|650|650.4|650.3|650.3|650|792
1636106000000|2021-11-05 09:53:20|650|649.9|650.3|650|650.3|650.1|649.9|649.7|20528
1636106010000|2021-11-05 09:53:30|650.4|650.1|650.9|650.8|651.1|650.9|650.4|650.1|3599
1636106020000|2021-11-05 09:53:40|651.1|650.9|651.1|650.9|651.2|650.9|651.1|650.9|0
1636106030000|2021-11-05 09:53:50|651.2|650.8|650.9|650.5|651.2|650.8|650.8|650.5|4523
1636106040000|2021-11-05 09:54:00|650.8|650.6|650.9|650.6|650.9|650.6|650.7|650.6|533
1636106050000|2021-11-05 09:54:10|651|650.7|651.4|651|651.4|651.2|651|650.7|5220
1636106060000|2021-11-05 09:54:20|651.3||651.3||651.3||651.3||0
1636106070000|2021-11-05 09:54:30|651.4|651.1|651.4|651.1|651.4|651.2|651.3|651|1260
1636106090000|2021-11-05 09:54:50|651.3|651|650.9|650.6|651.3|651.1|650.8|650.5|3855
1636106100000|2021-11-05 09:55:00|651|650.7|651|650.7|651|650.8|651|650.7|825
1636106110000|2021-11-05 09:55:10|651.2|650.8|651.6|651.3|651.6|651.3|651.2|650.8|3275
1636106120000|2021-11-05 09:55:20|651.5|651.4|651.1|650.8|651.8|651.4|651.1|650.7|5621
1636106130000|2021-11-05 09:55:30|651|650.7|650.9|650.7|651|650.7|650.9|650.7|0
1636106140000|2021-11-05 09:55:40|651|650.8|651|650.8|651|650.8|651|650.7|1098
1636106150000|2021-11-05 09:55:50|651.1|650.9|651.7|651.3|651.7|651.3|651.1|650.9|3615
1636106160000|2021-11-05 09:56:00|651.6|651.2|651.4|650.9|651.6|651.2|651.3|650.9|3336
1636106170000|2021-11-05 09:56:10|651.5|651|651.8|651.4|651.8|651.4|651.5|651|2418
1636106180000|2021-11-05 09:56:20|652|651.5|652.2|651.9|652.3|652.1|652|651.5|9290
1636106190000|2021-11-05 09:56:30||652||652||652||651.9|0
1636106200000|2021-11-05 09:56:40|652.4|652.1|652.2|652.1|652.4|652.1|652.2|652|3489
1636106210000|2021-11-05 09:56:50|652.1|652|651.8|651.4|652.4|652.2|651.7|651.4|6214
1636106220000|2021-11-05 09:57:00|651.7|651.3|651.8|651.4|651.8|651.4|651.6|651.2|4505
1636106230000|2021-11-05 09:57:10|651.7|651.5|651.8|651.5|652|651.7|651.7|651.5|1051
1636106240000|2021-11-05 09:57:20|652|651.4|651.8|651.5|652|651.8|651.6|651.2|2617
1636106250000|2021-11-05 09:57:30|651.9|651.6|652|651.8|652|651.8|651.9|651.5|1695
1636106260000|2021-11-05 09:57:40|651.9|651.7|652|651.7|652|651.8|651.9|651.7|3356
1636106270000|2021-11-05 09:57:50|651.9||651.9||651.9||651.9||0
1636106280000|2021-11-05 09:58:00|652|651.8|652.5|652.2|652.5|652.2|652|651.8|15316
1636106290000|2021-11-05 09:58:10|652.4|652.1|652.8|652.5|652.8|652.5|652.4|652|2794
1636106300000|2021-11-05 09:58:20|652.7|652.4|652.9|652.5|652.9|652.7|652.6|652.2|3961
1636106310000|2021-11-05 09:58:30|652.8|652.6|653.2|653|653.2|653|652.8|652.6|1034
1636106320000|2021-11-05 09:58:40|653.4|653.1|653.1|652.8|653.5|653.3|653.1|652.7|4893
1636106330000|2021-11-05 09:58:50|653|652.6|652.8|652.5|653|652.8|652.8|652.5|850
1636106340000|2021-11-05 09:59:00|652.9|652.6|653.3|653|653.4|653|652.9|652.6|1396
1636106350000|2021-11-05 09:59:10|653.4|653.1|653.1|652.9|653.5|653.2|653.1|652.9|1722
1636106360000|2021-11-05 09:59:20|653.2|652.7|652.8|652.5|653.2|652.8|652.8|652.5|3557
1636106370000|2021-11-05 09:59:30|652.5|652.4|652.8|652.6|652.9|652.6|652.5|652.2|2572
1636106380000|2021-11-05 09:59:40|652.9|652.7|653|652.8|653|652.8|652.9|652.7|1178
1636106390000|2021-11-05 09:59:50|653.1|652.9|653.5|653.1|653.5|653.3|653.1|652.8|3543
1636106400000|2021-11-05 10:00:00|653|652.9|652.9|652.5|653.6|653.1|652.9|652.4|13417
1636106410000|2021-11-05 10:00:10|652.8|652.3|652.1|651.8|652.8|652.3|652.1|651.8|2918
1636106420000|2021-11-05 10:00:20|652|651.7|652.3|652.1|652.3|652.1|651.8|651.3|7253
1636106430000|2021-11-05 10:00:30|652.4|651.9|652.5|652.3|652.5|652.3|652.4|651.9|2597
1636106440000|2021-11-05 10:00:40|652.3|652.2|652.5|652.2|652.6|652.3|652.3|652.2|4193
1636106450000|2021-11-05 10:00:50|652.6|652.3|653.1|652.8|653.1|652.8|652.6|652.3|5575
1636106460000|2021-11-05 10:01:00|653|652.7|653|652.7|653.1|652.8|653|652.5|0
1636106470000|2021-11-05 10:01:10|653.1|652.8|653.1|652.8|653.1|652.8|653.1|652.8|400
1636106480000|2021-11-05 10:01:20|653|652.9|653|652.9|653|652.9|652.9|652.5|1990
1636106490000|2021-11-05 10:01:30|653.1|652.7|653.1|652.9|653.1|653|653.1|652.7|1601
1636106500000|2021-11-05 10:01:40|653.2|653|653.4|653|653.4|653.1|653.2|653|2168
1636106510000|2021-11-05 10:01:50|653.3|652.8|653.3|653.1|653.4|653.1|653.3|652.8|0
1636106520000|2021-11-05 10:02:00|653.4|652.9|652.9|652.5|653.4|653.1|652.9|652.5|3011
1636106530000|2021-11-05 10:02:10|653.2|652.4|653.4|653.1|653.4|653.1|653.2|652.4|10000
1636106540000|2021-11-05 10:02:20|653.3|653|653.3|653|653.3|653|653.3|653|50
1636106550000|2021-11-05 10:02:30|653.2|652.8|653.3|652.9|653.3|653|653.1|652.8|520
1636106560000|2021-11-05 10:02:40|653.2|653|653.2|653|653.2|653|653.2|653|0
1636106570000|2021-11-05 10:02:50|653.4|653.1|653.3|653|653.8|653.4|653.3|653|4745
1636106580000|2021-11-05 10:03:00|653.4|653.1|653.7|653.3|654|653.7|653.4|653.1|1600
1636106590000|2021-11-05 10:03:10|653.8||653.9||653.9||653.8||0
1636106600000|2021-11-05 10:03:20|653.8|653.5|653.6|653.3|653.8|653.5|653.3|653|2607
1636106610000|2021-11-05 10:03:30|653.5|653.6|653.9|653.6|653.9|653.6|653.3|652.9|90815
1636106620000|2021-11-05 10:03:40|654|653.7|653.8|653.5|654|653.7|653.8|653.5|2809
1636106630000|2021-11-05 10:03:50|653.7|653.4|653.7|653.4|653.7|653.4|653.7|653.4|0
1636106640000|2021-11-05 10:04:00|653.6|653.3|653.5|653.1|653.6|653.3|653.5|653.1|0
1636106650000|2021-11-05 10:04:10|653.4|653|653.2|652.9|653.4|653.2|653.2|652.8|9624
1636106660000|2021-11-05 10:04:20|653.3|653|653.7|653.4|653.8|653.4|653.3|653|5519
1636106670000|2021-11-05 10:04:30||653.3||653.4||653.4||653.3|0
1636106680000|2021-11-05 10:04:40|653.6|653.3|653.3|653|653.6|653.3|653.3|653|1819
1636106690000|2021-11-05 10:04:50||653.1||653||653.1||653|0
1636106700000|2021-11-05 10:05:00|653.2|653.1|653.2|652.8|653.3|653.1|653|652.8|454
1636106710000|2021-11-05 10:05:10|653.1|652.9|653.3|652.9|653.4|652.9|653.1|652.9|500
1636106720000|2021-11-05 10:05:20|653.4|653|652.4|652.1|653.4|653.1|652.4|652|6000
1636106730000|2021-11-05 10:05:30|652.3|652|652.3|652.1|652.3|652.2|652.3|652|2081
1636106740000|2021-11-05 10:05:40|652.2|652|652.3|651.8|652.3|652|652|651.7|1151
1636106750000|2021-11-05 10:05:50|652.2||652.2||652.2||652.2||0
1636106760000|2021-11-05 10:06:00|652.3|651.9|652.3|652|652.3|652|652.3|651.9|100
1636106770000|2021-11-05 10:06:10|652.2|651.9|652.1|651.8|652.2|651.9|652|651.8|1593
1636106780000|2021-11-05 10:06:20|652.2|652.1|652.3|652|652.4|652.2|652.2|651.8|4304
1636106790000|2021-11-05 10:06:30|652.4|652.1|652.6|652.4|652.6|652.4|652.4|652|2833
1636106800000|2021-11-05 10:06:40||652.3||652.5||652.5||652.3|0
1636106810000|2021-11-05 10:06:50|652.5|652.4|652.5|652.3|652.8|652.5|652.4|652.2|5699
1636106820000|2021-11-05 10:07:00|652.6|652.4|652.8|652.6|652.8|652.7|652.6|652.4|1150
1636106830000|2021-11-05 10:07:10|652.6|652.5|652.3|652|652.6|652.5|652.3|651.9|2444
1636106840000|2021-11-05 10:07:20|652.4|651.9|652.1|651.8|652.4|651.9|651.8|651.6|4992
1636106850000|2021-11-05 10:07:30|652|651.6|651.9|651.6|652|651.6|651.8|651.5|1309
1636106870000|2021-11-05 10:07:50|651.8|651.7|651.9|651.7|651.9|651.7|651.8|651.7|0
1636106880000|2021-11-05 10:08:00|651.8|651.5|651.8|651.4|651.9|651.6|651.7|651.3|3479
1636106890000|2021-11-05 10:08:10|651.9|651.5|652.2|652|652.2|652|651.9|651.5|1563
1636106900000|2021-11-05 10:08:20|652.4|652.1|652.5|652.2|652.5|652.2|652.4|652.1|3612
1636106920000|2021-11-05 10:08:40|652.6|652.3|652.5|652.2|652.6|652.3|652.5|652.2|2700
1636106930000|2021-11-05 10:08:50|652.4||652.4||652.4||652.4||0
1636106940000|2021-11-05 10:09:00|652.5|652.3|652.6|652.3|652.6|652.4|652.5|652.3|104
1636106950000|2021-11-05 10:09:10|652.7|652.4|653.2|652.9|653.2|653|652.7|652.4|13653
1636106960000|2021-11-05 10:09:20|653.1|653|653.2|653|653.2|653|653.1|653|0
1636106970000|2021-11-05 10:09:30|653.1|652.9|653.2|652.9|653.2|653|653|652.9|1915
1636106980000|2021-11-05 10:09:40|653.3|653|654|653.8|654|653.8|653.2|653|8681
1636106990000|2021-11-05 10:09:50|654.1|653.9|654|653.8|654.2|654|653.8|653.5|12075
1636107000000|2021-11-05 10:10:00|653.9|653.6|653.8|653.5|653.9|653.6|653.8|653.5|7
1636107010000|2021-11-05 10:10:10|653.9|653.6|653.9|653.6|653.9|653.6|653.9|653.6|500
1636107030000|2021-11-05 10:10:30|653.8|653.5|653.7|653.5|653.9|653.7|653.4|653.2|3281
1636107040000|2021-11-05 10:10:40|653.6|653.3|653.6|653.1|653.6|653.3|653.6|653.1|2369
1636107050000|2021-11-05 10:10:50|653.5|653.2|653.8|653.5|653.8|653.5|653.3|653.2|1991
1636107060000|2021-11-05 10:11:00||653.6||653.6||653.7||653.6|0
1636107070000|2021-11-05 10:11:10|653.7|653.5|653.7|653.4|653.8|653.7|653.6|653.4|5038
1636107080000|2021-11-05 10:11:20|653.8||653.6||653.8||653.6||0
1636107090000|2021-11-05 10:11:30|653.5|653.5|654|653.7|654|653.8|653.5|653.4|2497
1636107100000|2021-11-05 10:11:40|654.1|653.8|654.3|654.1|654.3|654.1|654.1|653.8|1417
1636107110000|2021-11-05 10:11:50|654.4|654|654.4|654.3|654.4|654.3|654.4|654|2007
1636107120000|2021-11-05 10:12:00|654.5|654.4|654.7|654.5|654.7|654.5|654.4|654.1|11728
1636107130000|2021-11-05 10:12:10|654.8|654.8|654.8|654.5|655|654.9|654.7|654.5|28393
1636107140000|2021-11-05 10:12:20|654.9|654.6|654.5|654.3|655.2|654.9|654.5|654.3|15821
1636107150000|2021-11-05 10:12:30|654.7|654.4|654.9|654.6|655|654.8|654.6|654.4|7426
1636107160000|2021-11-05 10:12:40|655|654.9|654.7|654.5|655|654.9|654.6|654.3|9379
1636107170000|2021-11-05 10:12:50|654.6|654.3|654.7|654.5|654.7|654.5|654.5|654.2|1691
1636107180000|2021-11-05 10:13:00|654.9|654.6|654.6|654.3|654.9|654.6|654.4|654.1|18383
1636107190000|2021-11-05 10:13:10|654.3|654.2|654.6|654.3|654.6|654.3|654.3|654.2|17069
1636107200000|2021-11-05 10:13:20|654.7|654.6|654.7|654.2|654.9|654.6|654.5|654.2|12569
1636107210000|2021-11-05 10:13:30|654.8|654.4|654.9|654.7|655|654.8|654.8|654.4|248
1636107220000|2021-11-05 10:13:40|655|654.8|654.9|654.7|655|654.8|654.9|654.7|1019
1636107230000|2021-11-05 10:13:50|654.8|654.8|654.9|654.7|654.9|654.8|654.8|654.7|675
1636107240000|2021-11-05 10:14:00|655|654.8|655|654.7|655.1|654.9|654.9|654.5|2638
1636107250000|2021-11-05 10:14:10|654.9|654.6|654.8|654.5|654.9|654.6|654.8|654.5|0
1636107260000|2021-11-05 10:14:20|654.7|654.4|654.4|654.1|654.7|654.5|654.4|654.1|8348
1636107270000|2021-11-05 10:14:30|654.3|654|653.7|653.4|654.3|654.1|653.6|653.4|15473
1636107280000|2021-11-05 10:14:40|653.8|653.5|653.4|653.1|653.8|653.5|653.4|653|12432
1636107290000|2021-11-05 10:14:50|653.3|653|653.9|653.6|653.9|653.6|653.1|652.8|4318
1636107300000|2021-11-05 10:15:00|653.8|653.4|653.6|653.2|654|653.6|653.5|653.1|314
1636107310000|2021-11-05 10:15:10|653.5|653.1|653.4|653.1|653.5|653.1|653.4|653|0
1636107320000|2021-11-05 10:15:20|653.5|653.2|653.3|652.9|653.6|653.3|653.1|652.8|16698
1636107330000|2021-11-05 10:15:30|653.4|653|653.6|653.3|653.6|653.4|653.3|653|955
1636107340000|2021-11-05 10:15:40|653.7|653.4|654.4|654|654.4|654|653.6|653.4|3845
1636107350000|2021-11-05 10:15:50|654.3||654.3||654.3||654.3||0
1636107360000|2021-11-05 10:16:00|654.2|654.1|654.2|654|654.3|654.1|654.2|654|4618
1636107370000|2021-11-05 10:16:10|||||||||114
1636107380000|2021-11-05 10:16:20|654.1|653.8|653.8|653.3|654.1|653.8|653.8|653.3|1734
1636107390000|2021-11-05 10:16:30|653.9|653.5|654.1|653.8|654.1|653.9|653.8|653.5|3842
1636107400000|2021-11-05 10:16:40|654.2|653.9|654.5|654.2|654.5|654.3|654.2|653.9|1427
1636107410000|2021-11-05 10:16:50|654.4|654.1|654.2|653.8|654.4|654.1|654.1|653.8|4531
1636107420000|2021-11-05 10:17:00|654.1||654.2||654.2||654.1||0
1636107430000|2021-11-05 10:17:10|654.3||654.3||654.4||654.3||250
1636107440000|2021-11-05 10:17:20|654.2||654.2||654.2||654.2||0
1636107450000|2021-11-05 10:17:30|654.3|653.9|654.4|654.1|654.4|654.3|654.3|653.9|0
1636107460000|2021-11-05 10:17:40|654.3|654|653.8|653.3|654.3|654|653.6|653.3|4832
1636107470000|2021-11-05 10:17:50|653.9||653.8||653.9||653.8||500
1636107480000|2021-11-05 10:18:00|653.9|653.4|653.9|653.6|653.9|653.7|653.9|653.4|1000
1636107490000|2021-11-05 10:18:10|653.8|653.5|653.4|653|653.8|653.5|653.2|652.9|1102
1636107500000|2021-11-05 10:18:20||652.9||652.9||652.9||652.9|0
1636107510000|2021-11-05 10:18:30|653.5|653.1|653.8|653.4|653.8|653.4|653.5|653.1|1529
1636107520000|2021-11-05 10:18:40|653.9|653.5|653.7|653.2|654|653.7|653.6|653.2|8053
1636107530000|2021-11-05 10:18:50||653.3||653.3||653.3||653.3|0
1636107540000|2021-11-05 10:19:00|653.8|653.4|653.9|653.4|653.9|653.6|653.6|653.3|3409
1636107560000|2021-11-05 10:19:20|||||||||1062
1636107580000|2021-11-05 10:19:40|653.8|653.5|653.8|653.5|653.8|653.5|653.8|653.5|186
1636107590000|2021-11-05 10:19:50|653.7|653.4|653.8|653.7|653.9|653.7|653.6|653.4|10362
1636107600000|2021-11-05 10:20:00|653.7|653.5|653.6|653.3|653.7|653.5|653.6|653.3|1999
1636107610000|2021-11-05 10:20:10|653.5|653.1|653.4|652.9|653.5|653.1|653.4|652.9|660
1636107620000|2021-11-05 10:20:20|653.3|652.8|653.2|652.7|653.3|652.8|653.2|652.7|0
1636107630000|2021-11-05 10:20:30|653.1|652.6|653.2|653|653.2|653|653|652.3|247
1636107640000|2021-11-05 10:20:40|653.3|653.1|653.8|653.5|653.8|653.5|653.3|653.1|2502
1636107650000|2021-11-05 10:20:50|653.9|653.6|656.4|655.8|656.5|655.9|653.9|653.6|30319
1636107660000|2021-11-05 10:21:00|656.3|655.9|655.7|655.1|656.3|655.9|655.5|655.1|13935
1636107670000|2021-11-05 10:21:10|655.6|655.2|655.3|654.7|655.8|655.4|655.3|654.7|3858
1636107680000|2021-11-05 10:21:20|655.2|654.6|655.4|655|655.5|655.2|655|654.6|3003
1636107690000|2021-11-05 10:21:30|654.9|655.1|655.7|655.3|655.8|655.6|654.9|654.8|19238
1636107700000|2021-11-05 10:21:40|655.6|655.4|655.7|655.4|655.8|655.6|655.5|655|5438
1636107710000|2021-11-05 10:21:50||655.3||655.5||655.5||655.3|0
1636107720000|2021-11-05 10:22:00|655.6|655.6|655.6|655.3|655.7|655.6|655.6|655.3|1744
1636107730000|2021-11-05 10:22:10|655.7|655.2|655.8|655.2|655.8|655.2|655.7|655.1|0
1636107740000|2021-11-05 10:22:20|655.7||655.7||655.7||655.7||0
1636107750000|2021-11-05 10:22:30|655.6|655.3|655.7|655.4|655.7|655.4|655.6|655.3|0
1636107760000|2021-11-05 10:22:40|655.6|655.5|654.9|654.5|656.1|655.9|654.9|654.4|22234
1636107770000|2021-11-05 10:22:50|654.8|654.4|654.7|654.3|654.8|654.4|654.7|654.2|0
1636107780000|2021-11-05 10:23:00|654.9|654.4|655.3|655|655.3|655|654.7|654.4|3095
1636107790000|2021-11-05 10:23:10|655.2|654.9|655.1|654.9|655.3|655|655.1|654.9|9150
1636107810000|2021-11-05 10:23:30|655.2|655|655.7|655.5|655.7|655.5|655.2|655|4844
1636107820000|2021-11-05 10:23:40|655.6|655.6|655.6|655.3|655.7|655.6|655.4|655.2|8953
1636107830000|2021-11-05 10:23:50|655.7|655.4|655.6|655.4|655.7|655.5|655.6|655.4|562
1636107840000|2021-11-05 10:24:00|655.7|655.5|655.6|655.4|655.7|655.5|655.4|655.2|1019
1636107850000|2021-11-05 10:24:10|655.7|655.3|655.6|655.4|655.7|655.5|655.6|655.3|1411
1636107860000|2021-11-05 10:24:20|655.5|655.3|654.7|654.4|655.5|655.3|654.7|654.4|7135
1636107870000|2021-11-05 10:24:30|654.9|654.5|655.1|654.6|655.1|654.6|654.9|654.5|328
1636107880000|2021-11-05 10:24:40||654.7||654.8||654.8||654.7|0
1636107890000|2021-11-05 10:24:50|655.3|654.9|655.5|655.2|655.6|655.2|655.3|654.8|6901
1636107900000|2021-11-05 10:25:00|655.4|655.3|655|654.7|655.4|655.3|654.9|654.6|11600
1636107910000|2021-11-05 10:25:10|654.9|654.8|654.9|654.6|655|654.8|654.6|654.3|13480
1636107920000|2021-11-05 10:25:20|655|654.7|655|654.8|655|654.9|654.9|654.7|1557
1636107950000|2021-11-05 10:25:50|655.1|654.9|655.1|655|655.2|655|655|654.8|426
1636107960000|2021-11-05 10:26:00|655|654.9|654.9|654.5|655|654.9|654.6|654.4|12603
1636107970000|2021-11-05 10:26:10|655|654.6|655.1|654.8|655.1|654.8|655|654.6|0
1636107980000|2021-11-05 10:26:20|655.2|654.9|655.3|655.1|655.5|655.3|655.2|654.8|8787
1636107990000|2021-11-05 10:26:30|655.5|655.2|655.3|655.1|655.6|655.3|655.1|654.9|8521
1636108000000|2021-11-05 10:26:40|655.4|655.2|655.4|655.2|655.5|655.4|655.3|655.1|6870
1636108010000|2021-11-05 10:26:50|655.5|655.3|655.4|655.1|655.5|655.3|655.2|654.9|3861
1636108030000|2021-11-05 10:27:10|655.3|655|655.2|654.8|655.4|655|655.1|654.8|5743
1636108040000|2021-11-05 10:27:20|655.1|654.7|655|654.5|655.2|654.9|654.8|654.5|2235
1636108050000|2021-11-05 10:27:30||654.6||654.7||654.7||654.6|0
1636108060000|2021-11-05 10:27:40||654.6||654.7||654.7||654.5|0
1636108070000|2021-11-05 10:27:50|654.9|654.8|655.1|654.9|655.2|654.9|654.8|654.7|3488
1636108080000|2021-11-05 10:28:00|655.3|655|655.2|654.9|655.4|655.1|655.2|654.9|0
1636108090000|2021-11-05 10:28:10|655.1|654.8|654.5|654.2|655.1|654.8|654.4|654.2|4541
1636108100000|2021-11-05 10:28:20|654.4|654.3|654.6|654.2|654.6|654.3|654.4|654.2|0
1636108110000|2021-11-05 10:28:30|654.5|654.1|654.1|653.8|654.5|654.1|654|653.7|3323
1636108120000|2021-11-05 10:28:40|654.2|653.9|654.4|654.2|654.4|654.2|654.2|653.9|2031
1636108130000|2021-11-05 10:28:50|654.5|654.3|654.6|654.3|654.6|654.4|654.4|654.3|968
1636108140000|2021-11-05 10:29:00|654.5|654.1|654.5|654.3|654.5|654.3|654.4|654|2060
1636108150000|2021-11-05 10:29:10|654.4|654.2|654.4|654.1|654.4|654.3|654.4|654.1|50
1636108160000|2021-11-05 10:29:20|654.3|654|654.5|654.2|654.6|654.3|654.3|654|1600
1636108170000|2021-11-05 10:29:30||654.3||654.2||654.3||654.2|0
1636108190000|2021-11-05 10:29:50|654.4|654.3|654.4|654.1|654.4|654.3|654.2|654|1458
1636108200000|2021-11-05 10:30:00|654.3|654|654.2|654|654.3|654.1|654.1|653.8|377
1636108210000|2021-11-05 10:30:10|654.1|653.9|654.1|653.8|654.1|654|654.1|653.8|1028
1636108220000|2021-11-05 10:30:20|654|653.9|653.5|653.1|654.1|653.9|653.4|653|2644
1636108230000|2021-11-05 10:30:30|653.4|653|653.4|652.8|653.4|653|653.3|652.8|0
1636108240000|2021-11-05 10:30:40|653.3|652.7|653.2|652.7|653.3|652.7|653.2|652.6|0
1636108250000|2021-11-05 10:30:50||652.6||652.6||652.7||652.6|75
1636108260000|2021-11-05 10:31:00||652.7||652.7||652.7||652.6|0
1636108270000|2021-11-05 10:31:10|653.1|652.6|653|652.4|653.1|652.6|653|652.3|0
1636108280000|2021-11-05 10:31:20|653.1|652.5|653.8|653.2|653.8|653.2|653.1|652.5|4188
1636108290000|2021-11-05 10:31:30|653.2|653.1|653.1|652.9|653.8|653.1|653.1|652.9|2650
1636108300000|2021-11-05 10:31:40|653.2|653|653.3|653.1|653.4|653.2|653.1|652.9|1561
1636108310000|2021-11-05 10:31:50|653.4||653.4||653.4||653.4||49
1636108320000|2021-11-05 10:32:00|653.3|653|653.1|652.7|653.5|653.4|653|652.7|26465
1636108330000|2021-11-05 10:32:10|653|652.8|652.7|652.3|653.1|652.8|652.7|652.3|620
1636108340000|2021-11-05 10:32:20|652.6|652.4|653.1|652.7|653.1|652.7|652.4|652|1188
1636108350000|2021-11-05 10:32:30|653|652.5|653|652.5|653|652.5|653|652.5|0
1636108360000|2021-11-05 10:32:40|652.9|652.4|652.7|652.3|652.9|652.4|652.7|652.3|0
1636108370000|2021-11-05 10:32:50|652.6|652.2|652.4|652|652.6|652.2|652.2|652|270
1636108380000|2021-11-05 10:33:00|652.3|651.8|652.1|651.8|652.3|651.8|652|651.8|2950
1636108390000|2021-11-05 10:33:10|652.2|651.9|652.7|652.5|652.7|652.5|652.2|651.9|10036
1636108400000|2021-11-05 10:33:20||652.4||652.5||652.5||652.4|170
1636108410000|2021-11-05 10:33:30||652.4||652.4||652.5||652.4|172
1636108430000|2021-11-05 10:33:50|652.6|652.3|652.6|652.3|652.7|652.4|652.4|652.1|3257
1636108440000|2021-11-05 10:34:00|652.7|652.4|652.7|652.4|652.7|652.4|652.7|652.4|0
1636108450000|2021-11-05 10:34:10|652.6|652.5|652.8|652.6|653.1|652.8|652.6|652.5|12923
1636108460000|2021-11-05 10:34:20|652.7|652.5|652.4|652|652.7|652.5|652.4|652|3800
1636108470000|2021-11-05 10:34:30|652.5|652.1|652.7|652.2|652.7|652.3|652.4|652.1|349
1636108480000|2021-11-05 10:34:40|652.5|651.9|652|651.5|652.5|651.9|652|651.5|12657
1636108490000|2021-11-05 10:34:50|651.8|651.6|651.6|651.3|651.8|651.6|651.5|651.3|1659
1636108500000|2021-11-05 10:35:00||651.4||651.3||651.4||651.3|0
1636108510000|2021-11-05 10:35:10|651.5|651.2|651.3|651|651.9|651.8|651.3|651|16200
1636108520000|2021-11-05 10:35:20|651.2|650.8|651|650.6|651.2|650.8|651|650.6|4217
1636108530000|2021-11-05 10:35:30|650.9|650.7|650.9|650.5|650.9|650.8|650.9|650.4|606
1636108540000|2021-11-05 10:35:40|651.1|650.6|651.2|650.9|651.2|651|651|650.6|1631
1636108550000|2021-11-05 10:35:50|651.1|650.8|651.6|651.2|651.6|651.2|651.1|650.7|653
1636108560000|2021-11-05 10:36:00|651.5|651.1|651.4|650.9|651.5|651.1|651.3|650.9|181
1636108570000|2021-11-05 10:36:10|651.3|651|652|651.7|652|651.7|651.3|651|2118
1636108580000|2021-11-05 10:36:20|651.9|651.6|651.8|651.4|651.9|651.7|651.8|651.4|1196
1636108590000|2021-11-05 10:36:30|651.7|651.5|651.7|651.4|651.7|651.5|651.7|651.4|0
1636108600000|2021-11-05 10:36:40|651.8|651.5|651.3|650.9|652|651.6|651.3|650.9|3077
1636108610000|2021-11-05 10:36:50|651.4|651.1|651.3|651.1|651.4|651.1|651.3|651.1|300
1636108620000|2021-11-05 10:37:00|651.4|650.9|651.4|650.9|651.4|650.9|651.4|650.9|0
1636108630000|2021-11-05 10:37:10|651.3|651|651.5|651.2|651.5|651.3|651.3|651|263
1636108640000|2021-11-05 10:37:20|651.6|651.1|651.5|651.3|651.6|651.3|651.5|651.1|1520
1636108650000|2021-11-05 10:37:30|651.4|651.2|651.3|651.1|651.4|651.2|651.3|651.1|4000
1636108660000|2021-11-05 10:37:40|651.4|651.2|651.5|651.2|651.5|651.2|651.4|651.2|771
1636108670000|2021-11-05 10:37:50|651.7|651.3|651.7|651.4|651.8|651.4|651.5|651.2|5358
1636108680000|2021-11-05 10:38:00|651.8|651.5|652.2|651.7|652.2|651.8|651.7|651.5|1939
1636108690000|2021-11-05 10:38:10|652.3|651.8|652.2|651.7|652.3|651.9|652|651.7|240
1636108700000|2021-11-05 10:38:20|652.3|651.8|652.6|652.1|652.7|652.1|652.3|651.8|567
1636108710000|2021-11-05 10:38:30|652.7|652.2|652.8|652.5|652.8|652.6|652.7|652.2|3317
1636108720000|2021-11-05 10:38:40|652.9|652.6|653.1|652.6|653.2|652.6|652.9|652.5|10239
1636108730000|2021-11-05 10:38:50|653.2|652.7|653.2|653|653.5|653|653.2|652.7|431
1636108740000|2021-11-05 10:39:00|653.1|652.9|653.3|653|653.3|653.1|653.1|652.9|210
1636108750000|2021-11-05 10:39:10|653.2|653.1|653.2|653|653.4|653.1|653.2|653|2629
1636108760000|2021-11-05 10:39:20|653.1|652.9|653|652.8|653.3|652.9|653|652.6|21704
1636108770000|2021-11-05 10:39:30|653.1|652.6|653.1|652.8|653.1|652.8|653.1|652.6|1262
1636108780000|2021-11-05 10:39:40|653|652.7|653.1|652.8|653.1|652.8|653|652.6|0
1636108790000|2021-11-05 10:39:50||652.9||652.8||652.9||652.8|0
1636108800000|2021-11-05 10:40:00|653|652.7|652.3|651.9|653|652.7|652.2|651.9|24974
1636108820000|2021-11-05 10:40:20|652.4|652|652.2|651.7|652.5|652|652.2|651.7|0
1636108830000|2021-11-05 10:40:30|652.3|651.8|652.3|651.9|652.3|651.9|652.2|651.8|230
1636108840000|2021-11-05 10:40:40|652.2|651.8|652.2|651.8|652.2|651.8|652.2|651.8|400
1636108850000|2021-11-05 10:40:50|652.1|651.9|652.8|652.4|652.8|652.5|652.1|651.9|600
1636108860000|2021-11-05 10:41:00|652.9|652.5|653|652.6|653.1|652.7|652.9|652.5|2097
1636108880000|2021-11-05 10:41:20|653.1|652.7|653.1|652.8|653.1|652.8|653|652.7|692
1636108890000|2021-11-05 10:41:30|653|652.7|651.8|651.5|653|652.7|651.7|651.2|36711
1636108900000|2021-11-05 10:41:40|651.9|651.6|651.8|651.3|652|651.7|651.4|651.2|11785
1636108910000|2021-11-05 10:41:50|651.9|651.4|652.3|652.1|652.5|652.3|651.9|651.4|8090
1636108920000|2021-11-05 10:42:00|652.4|652.2|652.7|652.2|652.8|652.3|652.4|652|5538
1636108930000|2021-11-05 10:42:10|652.8|652.3|652.8|652.3|652.9|652.4|652.8|652.3|0
1636108940000|2021-11-05 10:42:20|652.7|652.2|652.6|652.1|652.7|652.3|652.6|652.1|0
1636108950000|2021-11-05 10:42:30|652.8|652.2|652|651.6|652.8|652.3|652|651.6|11819
1636108960000|2021-11-05 10:42:40|652.1|651.7|651.8|651.3|652.2|651.8|651.8|651.3|3381
1636108980000|2021-11-05 10:43:00||651.2||651.2||651.2||651|0
1636108990000|2021-11-05 10:43:10|651.7|651.1|651.2|650.7|651.7|651.1|651.2|650.7|200
1636109000000|2021-11-05 10:43:20|651.3|650.8|651.1|650.7|651.4|651|651|650.7|9161
1636109010000|2021-11-05 10:43:30|651|650.6|651|650.4|651|650.6|651|650.3|0
1636109020000|2021-11-05 10:43:40|650.9|650.2|650.5|650.3|650.9|650.6|650.5|650|4029
1636109030000|2021-11-05 10:43:50|650.6|650.2|650.8|650.4|650.8|650.4|650.6|650.2|0
1636109040000|2021-11-05 10:44:00|650.6|650.5|651.3|651.1|651.3|651.1|650.6|650.5|2255
1636109050000|2021-11-05 10:44:10|651.4|651|651.5|651.2|651.9|651.5|651.4|651|7435
1636109060000|2021-11-05 10:44:20||651.1||651.1||651.1||650.9|0
1636109080000|2021-11-05 10:44:40|651.7|651.2|651.5|651.2|651.7|651.6|651.5|651.1|3672
1636109090000|2021-11-05 10:44:50|651.4|651.1|651.8|651.4|651.8|651.4|651.4|651.1|1000
1636109100000|2021-11-05 10:45:00|651.7|651.2|651.2|651|651.7|651.2|651.2|650.7|1728
1636109110000|2021-11-05 10:45:10|651.4|651.1|651.7|651.2|651.7|651.3|651.4|651.1|998
1636109130000|2021-11-05 10:45:30|651.8|651.3|652.1|651.7|652.1|651.7|651.8|651.3|630
1636109140000|2021-11-05 10:45:40|652||652||652||652||0
1636109150000|2021-11-05 10:45:50|651.9|651.6|652|651.7|652|651.7|651.8|651.4|536
1636109160000|2021-11-05 10:46:00|651.9|651.6|651.9|651.5|652|651.9|651.7|651.4|9327
1636109170000|2021-11-05 10:46:10|652.1|651.6|651.8|651.4|652.1|651.8|651.8|651.4|734
1636109180000|2021-11-05 10:46:20||651.5||651.6||651.7||651.5|552
1636109200000|2021-11-05 10:46:40|651.7|651.5|651.8|651.4|651.9|651.6|651.5|651.1|871
1636109210000|2021-11-05 10:46:50|651.7|651.3|651.8|651.3|651.8|651.3|651.7|651.3|0
1636109220000|2021-11-05 10:47:00|651.9|651.4|652|651.5|652.1|651.5|651.9|651.4|0
1636109230000|2021-11-05 10:47:10|651.9|651.6|652|651.7|652|651.7|651.9|651.5|1821
1636109240000|2021-11-05 10:47:20|652.1|651.8|652|651.7|652.1|652|651.9|651.7|1441
1636109250000|2021-11-05 10:47:30|652.1|651.6|652.1|651.7|652.1|651.8|652|651.5|808
1636109260000|2021-11-05 10:47:40|652|651.6|652.1|651.8|652.1|651.9|652|651.6|1419
1636109270000|2021-11-05 10:47:50|652.2|651.9|652.2|652|652.3|652|652|651.7|3055
1636109280000|2021-11-05 10:48:00|652.3|652.1|652.7|652.4|652.7|652.4|652.3|652.1|1867
1636109290000|2021-11-05 10:48:10|652.6|652.3|652.4|652.1|652.6|652.3|652.3|652.1|1047
1636109300000|2021-11-05 10:48:20|652.5|652.2|652.5|652.3|652.7|652.4|652.5|652.2|767
1636109310000|2021-11-05 10:48:30|652.4|652.2|652.5|652.2|652.6|652.3|652.4|652.2|2497
1636109320000|2021-11-05 10:48:40|652.9|652.3|653.2|652.9|653.3|652.9|652.6|652.3|55870
1636109330000|2021-11-05 10:48:50|653.3|652.8|653.8|653.5|653.8|653.7|653.1|652.7|40547
1636109340000|2021-11-05 10:49:00|653.7|653.4|654.2|654|654.2|654.1|653.7|653.4|12142
1636109350000|2021-11-05 10:49:10|654.3|654.1|654.2|653.9|654.7|654.3|654.2|653.8|2529
1636109360000|2021-11-05 10:49:20|654.3|653.8|654.4|654.1|654.4|654.2|653.9|653.6|15172
1636109370000|2021-11-05 10:49:30|654.3|654|654.4|654|654.4|654|654.3|654|68
1636109380000|2021-11-05 10:49:40|654.3|653.9|654.8|654.5|654.8|654.6|654.2|653.9|2117
1636109390000|2021-11-05 10:49:50|654.9|654.6|655.7|655.3|656|655.7|654.8|654.6|8821
1636109400000|2021-11-05 10:50:00|655.8|655.1|655.6|655.1|655.8|655.4|655.4|655|12182
1636109410000|2021-11-05 10:50:10|655.5|655.2|655.7|655.4|655.7|655.5|655.5|655.2|1214
1636109420000|2021-11-05 10:50:20|655.6|655.3|655.6|655.2|655.6|655.3|655.6|655.2|0
1636109440000|2021-11-05 10:50:40|655.7|655.3|655.2|654.9|655.9|655.6|655.2|654.9|18203
1636109450000|2021-11-05 10:50:50|655.1|654.8|655.2|654.7|655.2|654.8|655.1|654.7|0
1636109460000|2021-11-05 10:51:00|655.3|654.8|655.8|655.5|655.9|655.5|655.3|654.8|5179
1636109470000|2021-11-05 10:51:10|655.7|655.4|655.6|655.1|655.7|655.5|655.6|655.1|2702
1636109480000|2021-11-05 10:51:20|655.7|655.2|655.9|655.5|656|655.6|655.6|655.2|5670
1636109490000|2021-11-05 10:51:30|656|655.6|657.5|657.3|658|657.7|655.8|655.5|192319
1636109500000|2021-11-05 10:51:40|657.8|657.4|657.6|657.3|657.8|657.5|657.4|657.3|10173
1636109510000|2021-11-05 10:51:50|657.5|657.4|657.7|657.4|657.8|657.7|657.5|657.3|1400
1636109520000|2021-11-05 10:52:00|657.8|657.3|658.3|657.9|658.4|657.9|657.8|657.3|10682
1636109530000|2021-11-05 10:52:10|658.2|657.8|658.5|658.1|658.8|658.4|657.5|657.3|34821
1636109540000|2021-11-05 10:52:20|658.4|658|657.9|657.4|658.5|658|657.9|657.2|11272
1636109550000|2021-11-05 10:52:30|658.1|657.5|658|657.7|658.1|657.8|657.8|657.5|1189
1636109560000|2021-11-05 10:52:40|658.2|657.8|658.1|657.7|658.3|657.9|658.1|657.4|15454
1636109570000|2021-11-05 10:52:50|658|657.6|657.7|657.2|658|657.6|656.9|656.5|3245
1636109580000|2021-11-05 10:53:00|657.4|657.1|657.4|656.8|657.4|657.1|657.3|656.8|0
1636109590000|2021-11-05 10:53:10|657.3|656.9|657.4|657|657.4|657|657.3|656.9|0
1636109600000|2021-11-05 10:53:20|657.3|656.9|657.1|656.6|657.3|656.9|657.1|656.5|0
1636109610000|2021-11-05 10:53:30|656.9|656.7|657.1|656.5|657.7|657.2|656.8|656.4|9930
1636109620000|2021-11-05 10:53:40|657|656.4|656.8|656.3|657|656.5|656.7|656.1|0
1636109630000|2021-11-05 10:53:50|656.7|656.2|656.7|656.2|656.8|656.4|656.7|656.2|0
1636109640000|2021-11-05 10:54:00|656.8|656.3|656.8|656.4|656.8|656.4|656.8|656.3|10
1636109650000|2021-11-05 10:54:10|656.9|656.5|657.7|657.3|657.8|657.4|656.7|656.5|23540
1636109660000|2021-11-05 10:54:20|657.8|657.4|657.4|657.1|658|657.8|657.4|657.1|13330
1636109670000|2021-11-05 10:54:30|657.5|656.9|657.5|656.9|657.5|657|657|656.8|6200
1636109680000|2021-11-05 10:54:40|657.6|657|658.4|657.8|658.6|658.2|657.6|657|65889
1636109690000|2021-11-05 10:54:50|658.3|657.7|658.3|657.9|658.3|658|658|657.5|4264
1636109700000|2021-11-05 10:55:00|658.4|657.8|658.7|658.2|658.8|658.6|658.3|657.8|20281
1636109710000|2021-11-05 10:55:10|658.8|658.4|658.9|658.2|659.3|659|658.8|658.2|8108
1636109720000|2021-11-05 10:55:20|658.8|658.4|658.6|658.4|658.8|658.4|658.3|658.1|5452
1636109730000|2021-11-05 10:55:30|658.5|658.3|658.5|658|658.5|658.3|658.5|658|1251
1636109740000|2021-11-05 10:55:40|658.6|658.1|658.7|658.6|659|658.7|658.6|658.1|7509
1636109750000|2021-11-05 10:55:50|658.6|658.5|658.5|658.1|659|658.7|658.5|658.1|16072
1636109760000|2021-11-05 10:56:00|658.4|658|657.9|657.4|658.5|658|657.9|657.4|4825
1636109770000|2021-11-05 10:56:10|658|657.3|658.9|658.2|658.9|658.5|658|657.3|17761
1636109780000|2021-11-05 10:56:20||658.3||658.2||658.4||658.1|0
1636109790000|2021-11-05 10:56:30||658.1||658.3||658.3||658.1|0
1636109800000|2021-11-05 10:56:40|659.1|658.4|659.2|658.8|659.2|659|658.6|658.4|27635
1636109810000|2021-11-05 10:56:50|659.1|658.7|659.1|658.6|659.4|659|659|658.6|3530
1636109820000|2021-11-05 10:57:00|659.6|659|659.8|659.5|660.9|660.5|659.6|659|122964
1636109830000|2021-11-05 10:57:10|659.6|659.6|659.7|659.6|660|659.7|659.5|659.1|20475
1636109840000|2021-11-05 10:57:20|659.9|659.7|660|659.7|660|659.8|659.9|659.6|5611
1636109850000|2021-11-05 10:57:30|659.9|659.6|660|659.7|660|659.7|659.8|659.4|2183
1636109860000|2021-11-05 10:57:40|659.9|659.6|659.9|659.4|659.9|659.6|659.9|659.4|0
1636109870000|2021-11-05 10:57:50|659.7|659.3|659.9|659.3|659.9|659.3|659.7|659.3|0
1636109890000|2021-11-05 10:58:10|660|659.4|659.9|659.6|660|659.8|659.9|659.4|2572
1636109900000|2021-11-05 10:58:20|659.8|659.7|660|659.8|660.5|660.2|659.8|659.7|15210
1636109910000|2021-11-05 10:58:30|660.3|659.9|660.3|659.9|660.3|660|660|659.8|13825
1636109920000|2021-11-05 10:58:40|660.4|660|660.5|660.1|660.5|660.2|660.1|659.9|15079
1636109930000|2021-11-05 10:58:50|660.4|660|660.5|660.1|660.5|660.1|660.3|660|0
1636109950000|2021-11-05 10:59:10|660.4|660|659.7|659.4|660.4|660|659.6|659.3|3945
1636109960000|2021-11-05 10:59:20|659.8|659.5|660.2|660|660.2|660|659.8|659.5|20875
1636109970000|2021-11-05 10:59:30|660.1|659.9|659.9|659.7|660.4|660.1|659.9|659.7|1865
1636109980000|2021-11-05 10:59:40|659.8|659.6|659.5|659.1|659.8|659.6|659.5|659.1|156
1636109990000|2021-11-05 10:59:50|659.7|659.4|659.6|659.3|659.7|659.5|659.6|659.1|1291
1636110000000|2021-11-05 11:00:00|659.7|659.4|660|659.8|660|659.8|659.5|659.3|8618
1636110010000|2021-11-05 11:00:10|660.1|659.9|660.2|660|660.2|660|660.1|659.9|1180
1636110020000|2021-11-05 11:00:20|660.1|659.9|660.5|660.1|660.5|660.3|660.1|659.7|10130
1636110030000|2021-11-05 11:00:30|660.4|660.2|660.5|660.2|660.5|660.3|660.3|659.9|5074
1636110040000|2021-11-05 11:00:40|660.7|660.3|661.7|661.2|661.7|661.4|660.7|660.3|9333
1636110050000|2021-11-05 11:00:50|661.9|661.3|663|662.7|663|662.7|661.9|661.3|30726
1636110060000|2021-11-05 11:01:00|663.1|662.8|663.8|663.4|664|663.6|663.1|662.6|12093
1636110070000|2021-11-05 11:01:10|663.9|663.5|663.8|663.2|664|663.5|663.4|663.1|15686
1636110080000|2021-11-05 11:01:20|664|663.3|664.6|664.2|665|664.8|663.8|663.3|136103
1636110090000|2021-11-05 11:01:30|664.7|664.3|665.5|665.1|665.7|665.2|664.6|664.2|131529
1636110100000|2021-11-05 11:01:40|665.6|665.2|665.7|665.2|665.8|665.4|665.4|665|20097
1636110110000|2021-11-05 11:01:50|665.8|665.3|665.8|665.3|666|665.6|665.6|664.9|17521
1636110120000|2021-11-05 11:02:00|666.3|665.6|665.1|664.4|666.3|665.6|665.1|664.2|25866
1636110130000|2021-11-05 11:02:10|665.9|665.2|666.7|666.1|666.9|666.4|665.9|665.2|4646
1636110140000|2021-11-05 11:02:20|666.8|666.2|666.6|665.9|667.4|666.7|666.5|665.8|3907
1636110150000|2021-11-05 11:02:30|666.4|666|666.6|665.9|666.8|666|666.4|665.9|4714
1636110160000|2021-11-05 11:02:40|666.7|666|666.4|665.8|666.7|666.2|666.4|665.6|2684
1636110170000|2021-11-05 11:02:50|665.3|664.5|665.7|664.9|665.7|664.9|665.3|664.5|2298
1636110180000|2021-11-05 11:03:00|665.6|665|665.4|664.5|665.7|665|665.1|664.5|315
1636110190000|2021-11-05 11:03:10|665.7|664.9|665.5|665.1|665.9|665.3|665.5|664.9|1866
1636110200000|2021-11-05 11:03:20|665.6|665.3|666.9|666.4|666.9|666.4|665.6|665.3|570
1636110210000|2021-11-05 11:03:30|667.1|666.6|666.9|666.3|667.2|666.6|666.8|666.1|2648
1636110220000|2021-11-05 11:03:40|667|666.4|666.9|666.3|667.2|666.4|666.9|666.2|300
1636110230000|2021-11-05 11:03:50|667|666.4|666.8|666.1|667|666.6|666.8|666.1|1565
1636110240000|2021-11-05 11:04:00|666.6|666|666.3|665.5|666.6|666.1|666.1|665.5|1128
1636110250000|2021-11-05 11:04:10|666.7|665.7|666.8|666.2|666.8|666.2|666.7|665.7|1096
1636110260000|2021-11-05 11:04:20|666.9|666.1|666.9|666.4|666.9|666.4|666.7|666.1|1642
1636110270000|2021-11-05 11:04:30|667|666.3|666.7|666.1|667|666.3|666.6|666.1|875
1636110280000|2021-11-05 11:04:40|666.9|666.3|666.8|666.2|666.9|666.4|666.8|666.2|217
1636110290000|2021-11-05 11:04:50|666.7|665.9|666.7|665.9|666.7|665.9|666.7|665.9|167
1636110300000|2021-11-05 11:05:00|666.8|666.5|668.3|667.8|668.4|667.8|666.8|666.5|3480
1636110310000|2021-11-05 11:05:10|668.2|667.9|668.7|668|668.9|668.3|668.2|667.9|3492
1636110320000|2021-11-05 11:05:20|669.3|668.7|669.6|669.1|669.7|669.3|669.2|668.7|3730
1636110330000|2021-11-05 11:05:30|669.4|668.9|670|669|670|669.3|669.4|668.9|1764
1636110340000|2021-11-05 11:05:40|670.7|669.9|670.7|670|671.4|670.6|670.6|669.9|20843
1636110350000|2021-11-05 11:05:50|671|670.4|671.1|670.3|671.7|671.1|670.6|669.9|12247
1636110360000|2021-11-05 11:06:00|671|670|671.1|670.3|671.1|670.4|670.9|670|2059
1636110370000|2021-11-05 11:06:10|671.3|670.7|671.4|670.7|671.5|670.7|671.3|670.6|1319
1636110380000|2021-11-05 11:06:20|671.5|670.9|671.1|670.5|671.6|670.9|671.1|670.5|4421
1636110390000|2021-11-05 11:06:30|670.9|670.4|671.8|671|671.8|671|670.7|670.2|2652
1636110400000|2021-11-05 11:06:40|671.7|671.2|671.5|670.8|671.7|671.2|671.2|670.7|3981
1636110410000|2021-11-05 11:06:50|671.2|670.7|671.8|671.3|671.8|671.3|670.9|670.3|3382
1636110420000|2021-11-05 11:07:00|671.4|671.2|671.4|670.8|671.4|671.3|671.4|670.8|1420
1636110430000|2021-11-05 11:07:10|671|670.4|672|671.3|672|671.3|671|670.4|962
1636110440000|2021-11-05 11:07:20|671.9|671.4|671.5|670.8|672.4|671.7|671.5|670.8|1417
1636110450000|2021-11-05 11:07:30|672.1|671.5|673.6|672.8|673.6|672.8|672.1|671.4|1121
1636110460000|2021-11-05 11:07:40|673|672.4|673.4|672.6|673.5|672.7|672.6|671.8|5688
1636110470000|2021-11-05 11:07:50|673.6|672.5|672.6|671.9|673.6|672.9|672.6|671.9|1200
1636110480000|2021-11-05 11:08:00|672|671.3|672.9|671.9|672.9|671.9|672|671.3|1483
1636110490000|2021-11-05 11:08:10|673|672|673|672.3|673|672.3|672.7|672|6992
1636110500000|2021-11-05 11:08:20|672.8|672.4|672.1|671.2|672.8|672.4|672.1|671.2|2395
1636110510000|2021-11-05 11:08:30|672.2|671.4|671.8|671.1|672.2|671.4|671.8|671|4433
1636110520000|2021-11-05 11:08:40|671.4|670.7|670.7|669.9|671.4|670.7|670.6|669.8|1503
1636110530000|2021-11-05 11:08:50|670.6||670.6||670.7||670.6||1145
1636110540000|2021-11-05 11:09:00|670.7|670.1|671.7|670.9|672|671.3|670.6|670.1|2519
1636110550000|2021-11-05 11:09:10|671.5|670.7|671.2|670.6|671.5|670.7|671.1|670.6|799
1636110560000|2021-11-05 11:09:20|671.8|671|672|671|672|671|671.8|671|2081
1636110570000|2021-11-05 11:09:30|671.9|671.2|671|670.4|671.9|671.2|671|670.4|1199
1636110580000|2021-11-05 11:09:40|670.9|670.3|670.7|670.1|670.9|670.4|670.7|670.1|83
1636110590000|2021-11-05 11:09:50|670.9|670.3|670.9|670.2|670.9|670.3|670.9|670.1|1200
1636110600000|2021-11-05 11:10:00|670.5|669.8|670.5|670|670.6|670|670.3|669.8|2654
1636110610000|2021-11-05 11:10:10|670.6|670.1|670.7|670|670.7|670.1|670.4|669.8|468
1636110620000|2021-11-05 11:10:20|670.9|670.2|671|670.4|671|670.5|670.9|670.2|4298
1636110630000|2021-11-05 11:10:30|671.3|670.5|671.3|670.7|671.3|670.8|671.3|670.5|3917
1636110640000|2021-11-05 11:10:40|671|670.9|671|670.6|671|670.9|671|670.6|402
1636110650000|2021-11-05 11:10:50|671.1|670.5|670.9|670.3|671.1|670.5|670.7|670.3|9
1636110660000|2021-11-05 11:11:00|671.2|670.4|671.2|670.5|671.2|670.6|671.2|670.4|902
1636110670000|2021-11-05 11:11:10|671.8|671|672|671.3|672|671.3|671.8|671|3503
1636110680000|2021-11-05 11:11:20|672.2|671.4|672.8|672.1|672.9|672.1|672.2|671.4|1269
1636110690000|2021-11-05 11:11:30|672.7|672.2|672.7|672.2|672.7|672.2|672.7|672.2|2406
1636110700000|2021-11-05 11:11:40|672.8|672.1|672.8|672.2|672.8|672.2|672.5|672.1|2992
1636110710000|2021-11-05 11:11:50|672.7|672.4|672.9|672.4|672.9|672.4|672.7|672.4|1007
1636110720000|2021-11-05 11:12:00|673|672.5|672.5|671.6|673|672.7|672.5|671.6|2747
1636110730000|2021-11-05 11:12:10|671.9|671.2|672|671.4|672.1|671.5|671.8|671.2|246
1636110740000|2021-11-05 11:12:20|671.8|671.3|674.3|673.7|674.3|673.7|671.8|671.1|3082
1636110750000|2021-11-05 11:12:30|674.5|673.9|674.5|673.9|674.5|673.9|674.5|673.8|10808
1636110760000|2021-11-05 11:12:40|674.3|673.7|674.5|673.8|674.6|674|674.3|673.7|3841
1636110770000|2021-11-05 11:12:50|674.3|673.9|674.9|674.3|675|674.5|674.3|673.9|3029
1636110780000|2021-11-05 11:13:00|675|674.4|674.5|674|675|674.4|674.4|673.7|1577
1636110790000|2021-11-05 11:13:10|674.6|674.2|674.7|674.3|674.7|674.3|674.6|674.2|3847
1636110800000|2021-11-05 11:13:20|674.9|674.4|676.8|676.1|676.8|676.3|674.9|674.4|3548
1636110810000|2021-11-05 11:13:30|676.9|676.2|675.6|675|676.9|676.2|675.6|675|3588
1636110820000|2021-11-05 11:13:40|675.9|675.3|675.8|675|675.9|675.4|675.8|674.9|2980
1636110830000|2021-11-05 11:13:50|675.9|675.1|676.5|675.8|676.6|676.1|675.2|674.8|817
1636110840000|2021-11-05 11:14:00|676.9|676.2|676.6|675.8|676.9|676.2|676.6|675.8|1296
1636110850000|2021-11-05 11:14:10|676.2|675.4|676.2|675.8|676.4|675.8|676.2|675.4|2410
1636110860000|2021-11-05 11:14:20|676.4|675.7|676.9|676.2|676.9|676.2|676.4|675.7|1323
1636110870000|2021-11-05 11:14:30|677|676.3|677.6|676.9|677.7|677|677|676.3|506
1636110880000|2021-11-05 11:14:40|677.4|676.8|676.8|675.9|677.7|677|676.8|675.9|1931
1636110890000|2021-11-05 11:14:50|676|675.2|675.7|674.9|676|675.2|675.1|674.4|5564
1636110900000|2021-11-05 11:15:00|675.8|675|677.4|676.9|677.4|676.9|675.8|675|5828
1636110910000|2021-11-05 11:15:10|677.6|677|677.2|676.3|677.7|677.1|677.2|676.3|3398
1636110920000|2021-11-05 11:15:20|677.4|676.4|676.6|675.8|677.6|676.8|676.6|675.8|2999
1636110930000|2021-11-05 11:15:30|676.4|675.7|677.1|676.1|677.1|676.3|676.4|675.7|4810
1636110940000|2021-11-05 11:15:40||676.2||676.2||676.2||676.2|0
1636110950000|2021-11-05 11:15:50|677|676.3|677.4|676.7|677.4|676.7|677|676|1352
1636110960000|2021-11-05 11:16:00|677.1|676.2|677.1|676.2|677.1|676.4|677|676.2|1597
1636110970000|2021-11-05 11:16:10|676.8|676.3|677.5|676.6|677.5|676.6|676.8|676.1|1436
1636110980000|2021-11-05 11:16:20|677.2|676.5|676.7|675.9|677.3|676.6|676.7|675.7|2917
1636110990000|2021-11-05 11:16:30|676.9|676.1|675.6|674.8|676.9|676.1|675.6|674.8|2108
1636111000000|2021-11-05 11:16:40|675.7|674.7|675.6|674.8|675.8|674.8|675.6|674.7|1020
1636111010000|2021-11-05 11:16:50|675.3|674.7|675.8|675|675.8|675|675|674.3|12575
1636111020000|2021-11-05 11:17:00|675.6|675.1|675.5|675|675.7|675.1|675.3|674.9|1484
1636111030000|2021-11-05 11:17:10|675.7|675.1|676|675.6|676.1|675.7|675.7|675.1|4608
1636111040000|2021-11-05 11:17:20|675.9|675.5|675.9|675.5|675.9|675.5|675.7|675.4|215
1636111050000|2021-11-05 11:17:30|675.8|675.4|675.9|675.5|675.9|675.5|675.7|675.4|276
1636111060000|2021-11-05 11:17:40|675.8|675.4|675|674.6|676|675.5|674.8|674.4|6848
1636111070000|2021-11-05 11:17:50|674.9|674.5|674.6|674|674.9|674.6|674.4|673.7|5494
1636111080000|2021-11-05 11:18:00|674.5|673.9|674.3|673.8|674.5|674.1|673.4|672.9|9662
1636111090000|2021-11-05 11:18:10|674.4|673.9|674.3|674.1|674.6|674.2|674.3|673.9|3015
1636111100000|2021-11-05 11:18:20|674.2|674|673.7|673.2|674.2|674|673.7|673.2|667
1636111110000|2021-11-05 11:18:30|673.6|673|672.9|672.5|673.6|673|672.5|672|5638
1636111120000|2021-11-05 11:18:40|673|672.7|673.5|672.9|673.5|673.1|673|672.7|3714
1636111130000|2021-11-05 11:18:50|673.7|673|674.2|673.7|674.3|674|673.7|673|5424
1636111140000|2021-11-05 11:19:00|674.3|673.6|674|673.6|674.3|673.8|673.9|673.3|2350
1636111150000|2021-11-05 11:19:10|674.1|673.7|674.6|674|674.8|674|674|673.4|3008
1636111160000|2021-11-05 11:19:20|674.5|673.9|675|674.7|675|674.7|674.5|673.9|5916
1636111170000|2021-11-05 11:19:30|675.2|674.8|675.9|675.5|676|675.5|675.2|674.8|12487
1636111180000|2021-11-05 11:19:40|675.8|675.4|676.2|675.9|676.2|675.9|675.6|675.4|3302
1636111190000|2021-11-05 11:19:50|676.4|676|676.5|676.2|676.5|676.2|676.4|676|2190
1636111200000|2021-11-05 11:20:00|676.6|676.3|677.5|676.9|677.5|677|676.6|676.3|6056
1636111210000|2021-11-05 11:20:10|677.4|676.8|677.1|676.9|677.4|676.9|676.7|676.5|6737
1636111220000|2021-11-05 11:20:20|677|676.7|677.6|677.3|677.6|677.3|677|676.6|14795
1636111230000|2021-11-05 11:20:30|677.5|677.2|677.3|676.9|677.5|677.3|677.3|676.8|2935
1636111240000|2021-11-05 11:20:40|677.4|676.8|677.5|677|677.6|677.1|677.4|676.8|0
1636111250000|2021-11-05 11:20:50|677.4|677.1|677.5|677.1|677.6|677.1|677.1|677|4582
1636111260000|2021-11-05 11:21:00|677.4|677|677.4|677.1|677.6|677.3|677.1|677|6017
1636111270000|2021-11-05 11:21:10|677.3|677|677.6|677.2|677.6|677.2|677.1|676.7|7110
1636111280000|2021-11-05 11:21:20|677.5|677.1|677.5|677.2|677.5|677.3|677.1|676.7|10525
1636111290000|2021-11-05 11:21:30|677.6|677.3|678.6|678.3|678.7|678.3|677.5|677.2|24157
1636111300000|2021-11-05 11:21:40|678.7|678.4|678.9|678.4|679|678.8|678.7|678.4|8228
1636111310000|2021-11-05 11:21:50|679.1|678.5|678.4|678.1|679.1|678.5|678.4|678.1|9173
1636111320000|2021-11-05 11:22:00|678.3|678|678|677.8|678.3|678|678|677.8|6746
1636111330000|2021-11-05 11:22:10|677.9|677.6|678.3|678|678.3|678|677.5|677.3|23020
1636111340000|2021-11-05 11:22:20|678.2|677.7|678.3|678.1|678.3|678.1|678.2|677.7|4626
1636111350000|2021-11-05 11:22:30|678.2|677.7|678.2|677.7|678.2|678.1|677.9|677.5|1996
1636111360000|2021-11-05 11:22:40|678.3|677.8|679|678.7|679|678.7|678.3|677.8|7105
1636111370000|2021-11-05 11:22:50|678.9|678.6|679.1|678.7|679.1|678.9|678.7|678.5|12469
1636111380000|2021-11-05 11:23:00|679|678.8|679.3|678.9|679.5|679.2|678.8|678.3|10694
1636111390000|2021-11-05 11:23:10|679.4|679|679.5|679.1|679.6|679.2|679.3|678.9|300
1636111400000|2021-11-05 11:23:20|679.6|679.2|679.3|678.8|679.6|679.3|679|678.6|6073
1636111410000|2021-11-05 11:23:30|679.2|678.7|678.8|678.4|679.2|678.7|678.7|678.4|1025
1636111420000|2021-11-05 11:23:40|678.9|678.5|678.9|678.6|678.9|678.6|678.6|678.1|3715
1636111430000|2021-11-05 11:23:50|678.8|678.7|679.6|679.2|679.6|679.2|678.8|678.7|4290
1636111440000|2021-11-05 11:24:00|679.5|679|679.4|679.1|679.6|679.4|679.3|679|9506
1636111450000|2021-11-05 11:24:10|679.5|679.2|679.1|678.2|679.6|679.2|679.1|678.2|1099
1636111460000|2021-11-05 11:24:20|679|678.3|678.1|677.5|679|678.6|678.1|677.5|10227
1636111470000|2021-11-05 11:24:30||677.3||677.3||677.3||677.2|0
1636111480000|2021-11-05 11:24:40|677.2|677.1|678.3|678|678.4|678|677.2|677|19279
1636111490000|2021-11-05 11:24:50|678.4|678.1|678.4|678.1|678.4|678.2|678.2|678|6607
1636111500000|2021-11-05 11:25:00|678.3|678|678.2|677.7|678.7|678.3|678|677.6|10807
1636111510000|2021-11-05 11:25:10|678.3|677.8|677.9|677.6|678.8|678.4|677.9|677.6|4077
1636111520000|2021-11-05 11:25:20|677.8|677.5|677.3|676.9|677.8|677.5|676.5|676.4|21451
1636111530000|2021-11-05 11:25:30|677.2|676.8|676.7|676.5|677.2|676.8|676.5|676.4|6201
1636111540000|2021-11-05 11:25:40|676.6|676.4|677|676.8|677|676.8|676.3|676.2|7869
1636111550000|2021-11-05 11:25:50|677.2|676.9|677.5|677.2|677.5|677.2|677.2|676.9|5556
1636111560000|2021-11-05 11:26:00|677.6|677.3|677.5|677|677.6|677.4|677.1|676.9|2829
1636111570000|2021-11-05 11:26:10|677.4|677.1|677.9|677.5|678|677.9|677.4|677.1|10876
1636111580000|2021-11-05 11:26:20|677.8|677.4|678.9|678.4|679|678.6|677.5|677|16517
1636111590000|2021-11-05 11:26:30|678.8|678.3|678.5|678.1|678.8|678.3|678|677.8|12006
1636111600000|2021-11-05 11:26:40|678.6|678.2|678.7|678.2|678.7|678.2|678|677.9|21483
1636111610000|2021-11-05 11:26:50|678.6|678|678.3|677.8|678.6|678.1|678.3|677.8|414
1636111620000|2021-11-05 11:27:00|678|677.7|678.2|678|678.2|678|677.9|677.4|11228
1636111630000|2021-11-05 11:27:10|678.4|678.1|679|678.6|679|678.6|678.3|678.1|8550
1636111640000|2021-11-05 11:27:20|678.9|678.7|678.7|678.3|678.9|678.7|678.5|678.2|1992
1636111650000|2021-11-05 11:27:30|678.8|678.4|678.9|678.4|679|678.4|678.8|678.4|700
1636111660000|2021-11-05 11:27:40|679|678.5|678.9|678.5|679|678.5|678.9|678.5|750
1636111670000|2021-11-05 11:27:50|679|678.6|678.5|677.9|679|678.6|678.5|677.8|5383
1636111680000|2021-11-05 11:28:00|678.4||678.3||678.4||678.3||0
1636111690000|2021-11-05 11:28:10|678.2|677.8|677.6|677.2|678.2|677.8|677.5|677.1|1051
1636111700000|2021-11-05 11:28:20|677.7|677.3|678.1|677.4|678.2|677.8|677.6|677.3|4991
1636111710000|2021-11-05 11:28:30|678.3|677.5|678.6|678.2|678.6|678.2|678.2|677.5|7315
1636111720000|2021-11-05 11:28:40|678.5|678.3|678.7|678.3|678.7|678.3|678.5|678.2|575
1636111730000|2021-11-05 11:28:50|678.8|678.4|678.4|678.2|678.8|678.4|678.3|678.1|358
1636111740000|2021-11-05 11:29:00|678.5|678.1|678.6|678.3|678.6|678.3|678.1|678|10522
1636111750000|2021-11-05 11:29:10|678.7|678.4|679.2|678.9|679.2|678.9|678.7|678.4|17198
1636111760000|2021-11-05 11:29:20|679.3|679|679.4|679.1|679.5|679.4|679.2|678.8|18302
1636111770000|2021-11-05 11:29:30|679.3|679|679|678.5|679.4|679.2|679|678.5|11679
1636111780000|2021-11-05 11:29:40|678.9|678.4|679.2|679|679.4|679.2|678.8|678.4|13862
1636111790000|2021-11-05 11:29:50|679.1|678.7|679.3|679|679.4|679.1|679|678.7|3132
1636111800000|2021-11-05 11:30:00|679.4|679.1|679.3|679|679.4|679.1|679|678.7|11095
1636111810000|2021-11-05 11:30:10|679.2|678.9|678.7|678.4|679.2|678.9|678.6|678.4|2430
1636111820000|2021-11-05 11:30:20|678.6|678.2|678.3|678.1|678.6|678.2|678.2|678|9143
1636111830000|2021-11-05 11:30:30|678.4|678.2|678.4|678|678.4|678.2|678.4|678|1055
1636111840000|2021-11-05 11:30:40|678.3|678.1|678.4|678.1|678.4|678.1|678.2|678|8904
1636111850000|2021-11-05 11:30:50|678.5|678|678.4|678.1|678.5|678.2|678.1|678|11867
1636111860000|2021-11-05 11:31:00|678.3|678|678.6|678.4|678.7|678.5|678.2|678|20142
1636111870000|2021-11-05 11:31:10|678.7|678.3|679.2|679|679.2|679|678.6|678.1|17959
1636111880000|2021-11-05 11:31:20|679.4|679.1|679.7|679.4|679.8|679.5|679.3|679|26165
1636111890000|2021-11-05 11:31:30|679.8|679.5|679.8|679.5|679.9|679.6|679.8|679.5|0
1636111900000|2021-11-05 11:31:40|679.9|679.6|680.4|680|680.4|680.2|679.9|679.5|150356
1636111910000|2021-11-05 11:31:50|680.5|680.1|682.7|682.1|682.8|682.1|680.4|680|58794
1636112060000|2021-11-05 11:34:20|682|681.6|682.2|681.8|682.8|681.9|681.8|681.2|10648
1636112070000|2021-11-05 11:34:30|682.3|681.9|679.6|679.2|683.3|682.3|679.6|679.1|32498
1636112080000|2021-11-05 11:34:40|679.7|679.3|678.6|678.3|679.7|679.4|678.2|678|41394
1636112090000|2021-11-05 11:34:50|678.5|678.2|678.3|677.8|678.5|678.3|677.8|677|8108
1636112100000|2021-11-05 11:35:00|678.4|677.9|678.3|678|678.8|678.3|678|677.8|4651
1636112110000|2021-11-05 11:35:10|678.4|677.9|678.8|678.2|678.8|678.2|677.7|677.4|3927
1636112120000|2021-11-05 11:35:20|679|678.3|679.1|678.7|679.5|678.8|678.6|677.9|605
1636112130000|2021-11-05 11:35:30|679.2|678.5|678.9|678.2|679.2|678.6|678.5|678.2|5656
1636112140000|2021-11-05 11:35:40|679.1|678.3|679|678.7|679.2|679|678.9|678.3|5571
1636112150000|2021-11-05 11:35:50|678.9|678.4|680.6|680.1|681.1|680.5|678.6|678.2|33545
1636112160000|2021-11-05 11:36:00|680.7|680.3|681.5|681|681.6|681|680.7|680.1|4246
1636112170000|2021-11-05 11:36:10|681.6|681.1|681|680.7|681.8|681.2|680.7|680.4|13865
1636112180000|2021-11-05 11:36:20|680.9|680.8|680.9|680.4|681|680.8|680.5|680.3|1513
1636112190000|2021-11-05 11:36:30|680.8|680.5|680.8|680.5|681.1|680.7|680.8|680.3|3919
1636112200000|2021-11-05 11:36:40|681|680.6|681.7|681.1|681.8|681.2|680.9|680.6|17134
1636112210000|2021-11-05 11:36:50|681.6|681.2|681.1|680.3|681.8|681.2|681.1|680.3|3578
1636112220000|2021-11-05 11:37:00|681.2|680.4|681.3|681.2|681.7|681.2|681.2|680.4|1223
1636112230000|2021-11-05 11:37:10|681.7|681.1|682.5|682.2|682.5|682.2|681.5|681.1|10850
1636112240000|2021-11-05 11:37:20|682.4|682.1|682|681.5|682.4|682.1|681.4|681.3|9092
1636112250000|2021-11-05 11:37:30|681.9|681.3|681.6|681|681.9|681.3|681.3|680.7|2696
1636112260000|2021-11-05 11:37:40|681.3|680.9|681.5|681|681.6|681.3|681.3|680.7|1473
1636112270000|2021-11-05 11:37:50|681.4|680.9|681.6|681.3|681.6|681.3|680.8|680.7|18618
1636112280000|2021-11-05 11:38:00|681.5|681.4|681.6|681.1|681.6|681.4|681|680.5|9342
1636112290000|2021-11-05 11:38:10|681.5|681.2|681.8|681.3|681.8|681.3|681.5|681.2|150
1636112300000|2021-11-05 11:38:20|681.9|681.4|682.8|682.2|683|682.7|681.9|681.4|20116
1636112310000|2021-11-05 11:38:30|683|682.3|683|682.8|683|682.8|682.9|682.3|926
1636112320000|2021-11-05 11:38:40|682.9|682.5|681.8|681|682.9|682.6|681.8|681|9512
1636112330000|2021-11-05 11:38:50|681.7|680.7|681.9|681.2|681.9|681.2|680.9|680.7|18836
1636112350000|2021-11-05 11:39:10|682|681.3|681.9|681.4|682|681.5|681.6|681.3|3676
1636112360000|2021-11-05 11:39:20|681.8|681.3|681.3|680.9|681.8|681.4|681.2|680.7|3671
1636112370000|2021-11-05 11:39:30|681.2|680.7|680.1|679.5|681.2|680.7|679.8|679.5|6606
1636112380000|2021-11-05 11:39:40|680|679.4|680.8|680.2|680.8|680.2|679.8|679.2|3558
1636112390000|2021-11-05 11:39:50|680.9|680.3|680.9|680.3|680.9|680.3|680.9|680.3|740
1636112400000|2021-11-05 11:40:00|681|680.4|681.8|681.2|681.9|681.3|681|680.4|7000
1636112410000|2021-11-05 11:40:10|681.7|681|681.5|680.9|681.7|681.2|681.2|680.4|7183
1636112420000|2021-11-05 11:40:20|681.4|680.8|681.4|680.6|681.4|680.8|681.4|680.6|0
1636112430000|2021-11-05 11:40:30|681.5|680.7|681.1|680.5|681.6|680.8|681.1|680.5|5000
1636112440000|2021-11-05 11:40:40||680.6||680.6||680.6||680.6|350
1636112450000|2021-11-05 11:40:50|681|680.5|680.6|679.9|681|680.5|680.6|679.9|1623
1636112460000|2021-11-05 11:41:00|680.5|679.8|680.3|679.8|680.5|679.8|680.1|679.7|0
1636112470000|2021-11-05 11:41:10|680.4|679.9|680.6|680.2|680.8|680.4|680.4|679.9|3326
1636112480000|2021-11-05 11:41:20|680.5|680|679.8|679.3|680.5|680|679.6|679.3|7633
1636112490000|2021-11-05 11:41:30|680|679.4|679.9|679.4|680|679.5|679.6|679.2|3193
1636112500000|2021-11-05 11:41:40|680|679.5|680.5|680|680.5|680.1|680|679.4|16015
1636112510000|2021-11-05 11:41:50|680.6|680.1|681.7|680.8|681.7|680.8|680.6|680.1|4337
1636112520000|2021-11-05 11:42:00|681.6|680.9|681.2|680.8|681.6|680.9|680.8|680.6|6180
1636112530000|2021-11-05 11:42:10|681.1|680.7|680.8|680.3|681.3|681.1|680.6|680|3603
1636112540000|2021-11-05 11:42:20|680.7|680.2|681|680.6|681.2|680.8|680.7|680.2|3142
1636112550000|2021-11-05 11:42:30|681.1|680.5|680.9|680.3|681.1|680.5|680.7|680.2|2733
1636112560000|2021-11-05 11:42:40|680.8|680.2|681|680.5|681.1|680.6|680.6|680.2|1654
1636112570000|2021-11-05 11:42:50|681.1|680.6|681.9|681.3|682|681.3|681.1|680.5|1526
1636112580000|2021-11-05 11:43:00|681.8|681.2|681.9|681.4|682|681.4|681.7|681.2|11659
1636112600000|2021-11-05 11:43:20|681.8|681.2|681.8|681.3|681.8|681.3|681.4|681.2|3405
1636112610000|2021-11-05 11:43:30|681.9|681.4|683|682.5|683|682.5|681.7|681.4|36412
1636112620000|2021-11-05 11:43:40|682.9|682.6|683.2|682.9|683.2|682.9|682.5|682.4|21544
1636112630000|2021-11-05 11:43:50|683.1|683|682.7|682.2|683.2|683|682.5|682|9646
1636112640000|2021-11-05 11:44:00|682.6|682.1|682.6|682.1|682.6|682.2|682.3|681.8|1332
1636112650000|2021-11-05 11:44:10|682.5||682.5||682.5||682.5||0
1636112660000|2021-11-05 11:44:20|682.6|682.2|683.3|682.9|683.7|683.2|682.6|682.2|27309
1636112670000|2021-11-05 11:44:30|683.4|682.8|683|682.4|683.4|683|683|682.4|1543
1636112680000|2021-11-05 11:44:40|683.1|682.5|683.8|683.4|683.9|683.4|683.1|682.4|7828
1636112690000|2021-11-05 11:44:50|684|683.5|684.5|684|684.6|684|683.9|683.5|3061
1636112700000|2021-11-05 11:45:00|684.7|684.1|684.7|684.3|684.7|684.4|684.1|684|27418
1636112710000|2021-11-05 11:45:10|684.8|684.4|684.3|684|685|684.7|684.3|684|7422
1636112720000|2021-11-05 11:45:20|684.4|683.8|684.1|683.7|684.5|683.8|684.1|683.6|2350
1636112730000|2021-11-05 11:45:30|684|683.6|684.1|683.6|684.1|683.6|683.5|683|5419
1636112740000|2021-11-05 11:45:40|683.5|683.4|683.5|683.2|684|683.6|683.5|683.1|5781
1636112750000|2021-11-05 11:45:50|683.4|683.1|682.8|682.1|683.4|683.1|682.8|682|561
1636112760000|2021-11-05 11:46:00|682.7|682|683|682.6|683|682.6|682.4|681.9|2827
1636112770000|2021-11-05 11:46:10|682.9|682.5|682.6|682.2|683|682.6|682.5|681.9|4129
1636112780000|2021-11-05 11:46:20|682.7|682.3|682.8|681.9|683.1|682.6|682.7|681.9|2837
1636112790000|2021-11-05 11:46:30|682.7|681.8|682|681.7|682.7|681.8|682|681.7|1048
1636112800000|2021-11-05 11:46:40|682.2|681.8|682.6|682|682.6|682.1|682.2|681.7|1401
1636112810000|2021-11-05 11:46:50|682.5|681.9|681.8|681.3|682.5|681.9|681.8|681.2|2212
1636112820000|2021-11-05 11:47:00|681.9|681.4|683.4|683|683.5|683.1|681.9|681.4|14882
1636112830000|2021-11-05 11:47:10|683.3|682.8|683.5|683|683.5|683|683.1|682.7|3141
1636112840000|2021-11-05 11:47:20|683.4|683.1|683|682.6|683.5|683.3|683|682.4|8904
1636112850000|2021-11-05 11:47:30|682.9|682.5|682.7|682.1|682.9|682.5|682.6|682.1|923
1636112860000|2021-11-05 11:47:40|682.6|682|682.6|681.7|682.7|682|682.6|681.7|0
1636112870000|2021-11-05 11:47:50|682.7|681.8|682.4|681.7|683|682.6|682.4|681.7|12088
1636112880000|2021-11-05 11:48:00|682.1|681.6|681.8|681.1|682.1|681.8|681.8|681|0
1636112890000|2021-11-05 11:48:10|682|681.2|682.1|681.3|682.4|681.9|682|681.2|7348
1636112900000|2021-11-05 11:48:20||681.4||681.4||681.4||681.3|0
1636112910000|2021-11-05 11:48:30|682|681.3|680.7|680.1|682|681.3|680.7|680|19921
1636112920000|2021-11-05 11:48:40|680.6|680.2|681|680.5|681|680.5|680.6|680.2|5937
1636112930000|2021-11-05 11:48:50|680.9|680.3|680.9|680.4|680.9|680.4|680.9|680.2|3000
1636112940000|2021-11-05 11:49:00|680.8|680.1|680.6|680.1|680.8|680.2|680.3|680|3771
1636112950000|2021-11-05 11:49:10|680.4|680|679.1|678.5|680.4|680|679.1|678.4|29880
1636112960000|2021-11-05 11:49:20|679.2|678.6|679.9|679.4|679.9|679.4|679.1|678.6|7911
1636112970000|2021-11-05 11:49:30|680|679.5|679.9|679.8|680|679.8|679.9|679.5|6646
1636112980000|2021-11-05 11:49:40|680|679.9|680.1|679.5|680.4|680.1|679.5|678.8|20587
1636112990000|2021-11-05 11:49:50|680||680||680||680||500
1636113000000|2021-11-05 11:50:00|679.9|679.4|678.8|678.3|679.9|679.4|678.8|678.2|4562
1636113010000|2021-11-05 11:50:10|678.9|678.4|679.2|678.8|679.6|679|678.7|678|23957
1636113020000|2021-11-05 11:50:20|679.3|678.7|679|678.5|679.3|678.7|678.8|678.4|955
1636113030000|2021-11-05 11:50:30|679.1|678.6|679.4|678.9|679.6|679|679.1|678.6|7919
1636113040000|2021-11-05 11:50:40|679.6|679|679.8|679.3|679.8|679.3|679.6|679|1566
1636113050000|2021-11-05 11:50:50|679.7|679.1|679.6|679.1|679.7|679.3|679.3|679|3919
1636113060000|2021-11-05 11:51:00|679.5|679|679|678.5|679.5|679|678.9|678.4|508
1636113070000|2021-11-05 11:51:10|678.9|678.6|678.7|678.2|678.9|678.7|678.2|677.4|8675
1636113080000|2021-11-05 11:51:20|678.6|678.1|678.5|678.2|678.6|678.2|678.5|678.1|0
1636113090000|2021-11-05 11:51:30|678.6|678.3|679.4|679|679.5|679|678.6|678.3|490
1636113100000|2021-11-05 11:51:40|679.5|679.1|679.1|678.6|679.5|679.1|679|678.5|2775
1636113110000|2021-11-05 11:51:50|679.2|678.7|679.8|679.2|679.8|679.2|679.2|678.7|2089
1636113120000|2021-11-05 11:52:00|679.7|679.3|679.6|678.9|679.7|679.3|679.6|678.9|0
1636113130000|2021-11-05 11:52:10|679.8|679|679.8|679.4|679.8|679.5|679.7|679|491
1636113140000|2021-11-05 11:52:20|679.7|679.5|679.7|679.6|679.7|679.6|679.7|679.5|1043
1636113150000|2021-11-05 11:52:30|679.8|679.5|679.8|679.3|679.8|679.6|679.4|679.1|2948
1636113160000|2021-11-05 11:52:40|679.7|679.2|679.5|678.9|679.7|679.2|679.5|678.9|0
1636113170000|2021-11-05 11:52:50|679.4|678.8|679.3|678.7|679.4|678.8|679.1|678.5|0
1636113180000|2021-11-05 11:53:00|679.2|678.8|679.2|678.7|679.3|679|679|678.7|2856
1636113190000|2021-11-05 11:53:10|679.3|678.8|678.8|678.3|679.3|678.8|678.8|678.3|732
1636113200000|2021-11-05 11:53:20|678.7|678.2|678.9|678.5|678.9|678.7|678.3|678|3272
1636113210000|2021-11-05 11:53:30|678.8|678.4|678.8|678.3|678.9|678.5|678.5|678.2|1607
1636113220000|2021-11-05 11:53:40|678.7|678.2|677.9|677.6|678.7|678.2|677.9|677.3|25905
1636113230000|2021-11-05 11:53:50|677.8|677.3|677.9|677.3|677.9|677.7|677.6|677.1|1064
1636113240000|2021-11-05 11:54:00|677.8|677.2|677.8|677.1|677.9|677.3|677.6|677|7307
1636113250000|2021-11-05 11:54:10|677.9|677.2|679|678.3|679.1|678.3|677.9|677.2|3931
1636113260000|2021-11-05 11:54:20||678.4||678.4||678.4||678.4|0
1636113270000|2021-11-05 11:54:30|678.9|678.3|677.8|677.4|678.9|678.4|677.7|677.3|16646
1636113280000|2021-11-05 11:54:40|677.7|677.3|677.6|677.1|677.7|677.3|677.5|677|2000
1636113290000|2021-11-05 11:54:50|677.5|677|677.5|677.1|677.5|677.1|677.5|677|0
1636113300000|2021-11-05 11:55:00|677.6|677.2|678|677.5|678|677.5|677.6|677.2|1751
1636113310000|2021-11-05 11:55:10|677.9|677.6|677.9|677.6|678.2|677.6|677.9|677.5|3822
1636113320000|2021-11-05 11:55:20|677.8|677.5|678|677.5|678|677.5|677.5|677.2|4127
1636113330000|2021-11-05 11:55:30|678.1|677.6|678.2|677.9|678.2|678|678|677.6|1610
1636113340000|2021-11-05 11:55:40|678.1|678|677.7|677.1|678.2|678|677.5|677.1|7540
1636113350000|2021-11-05 11:55:50|677.6|677.2|678.3|677.7|678.3|677.7|677.5|677.2|386
1636113360000|2021-11-05 11:56:00|678.2|677.6|678.4|678|678.4|678.2|677.8|677.3|17816
1636113370000|2021-11-05 11:56:10|678.3|677.8|677.3|676.9|678.4|677.9|676.8|676.5|38958
1636113380000|2021-11-05 11:56:20|677.2|677|677.7|677.3|677.8|677.3|677.2|676.9|1652
1636113390000|2021-11-05 11:56:30|677.5|677.2|677.3|676.9|677.7|677.3|677.3|676.9|1429
1636113400000|2021-11-05 11:56:40|677.5|677|677.1|676.5|677.5|677|676.8|676.5|3019
1636113410000|2021-11-05 11:56:50|677|676.3|676.1|675.7|677|676.3|676.1|675.6|1113
1636113420000|2021-11-05 11:57:00|676.2|675.8|676.7|676.2|676.9|676.4|676.2|675.8|3023
1636113430000|2021-11-05 11:57:10|676.8|676.3|676.9|676.3|676.9|676.3|676.8|676.3|0
1636113440000|2021-11-05 11:57:20|676.8|676.4|676.9|676.3|676.9|676.4|676.7|676.3|600
1636113450000|2021-11-05 11:57:30|676.8|676.4|676.9|676.4|676.9|676.4|676.8|676.3|225
1636113460000|2021-11-05 11:57:40|676.8|675.8|676|675.5|676.8|675.9|675.6|675.2|23264
1636113470000|2021-11-05 11:57:50|676.2|675.6|676.3|675.9|676.6|675.9|675.9|675.6|3833
1636113480000|2021-11-05 11:58:00|676.4|676|676.7|676.3|676.8|676.3|676.4|676|3641
1636113490000|2021-11-05 11:58:10|676.6|676.1|676.2|675.9|676.6|676.1|676.2|675.7|1447
1636113500000|2021-11-05 11:58:20|676.3|676|676.6|676|676.7|676.3|676.2|675.9|6595
1636113510000|2021-11-05 11:58:30|676.5|675.9|675.8|675.2|676.5|675.9|675.8|675.2|2279
1636113520000|2021-11-05 11:58:40|675.7|675.1|675.8|675.4|675.8|675.5|675.1|674.5|12577
1636113530000|2021-11-05 11:58:50|675.9|675.5|676|675.7|676|675.7|675.9|675.5|1214
1636113540000|2021-11-05 11:59:00|676.1|675.8|677.9|677.3|677.9|677.3|676.1|675.8|2992
1636113550000|2021-11-05 11:59:10|677.8|677.2|677.3|676.7|678|677.6|677.3|676.7|17072
1636113560000|2021-11-05 11:59:20|677.2|676.8|677.4|677|677.4|677.1|677.1|676.8|2003
1636113570000|2021-11-05 11:59:30|677.5|677.1|677.2|676.5|677.5|677.3|677.2|676.5|2373
1636113580000|2021-11-05 11:59:40|677.1|676.6|677|676.7|677.1|676.7|677|676.5|0
1636113590000|2021-11-05 11:59:50|676.9|676.5|676.7|676.1|676.9|676.7|676.6|676.1|641
1636113730000|2021-11-05 12:02:10|675.9|675.2|677.5|676.9|677.9|676.9|675.9|675.2|10990
1636113740000|2021-11-05 12:02:20|677.4|676.8|677.5|677|677.5|677.2|676.6|676.5|18282
1636113750000|2021-11-05 12:02:30|677.6|677.1|677.6|677|677.6|677.3|677.1|676.8|10712
1636113760000|2021-11-05 12:02:40|677.5||677.4||677.5||677.4||0
1636113770000|2021-11-05 12:02:50|677.3|676.8|677.8|677.3|677.9|677.3|676.9|676.5|2620
1636113780000|2021-11-05 12:03:00|677.7|677.2|677.5|677.3|677.7|677.3|677.5|677|0
1636113790000|2021-11-05 12:03:10|677.6|677.1|677.2|677|677.6|677.1|677.2|677|731
1636113800000|2021-11-05 12:03:20|677.3|677.1|678.3|677.8|678.3|677.8|677.3|677.1|4296
1636113810000|2021-11-05 12:03:30|678.2|677.7|678.4|677.9|678.4|678.1|678|677.7|2336
1636113820000|2021-11-05 12:03:40|||||||||420
1636113840000|2021-11-05 12:04:00|678|677.8|678.8|678.3|679|678.6|678|677.8|31348
1636113850000|2021-11-05 12:04:10|678.4|678.4|678.8|678.3|678.8|678.5|678.4|678.2|7000
1636113860000|2021-11-05 12:04:20|678.7|678.2|678.7|678.2|678.7|678.2|678.7|678.2|0
1636113870000|2021-11-05 12:04:30|678.6|678.3|678.6|678.2|678.8|678.3|678.2|678|7204
1636113880000|2021-11-05 12:04:40|678.7|678.3|678.9|678.4|679|678.8|678.7|678.3|8006
1636113890000|2021-11-05 12:04:50|679|678.6|679.4|678.9|679.7|679.3|679|678.6|25767
1636113900000|2021-11-05 12:05:00|679.5|679|679.4|679|679.5|679.1|679.2|679|0
1636113910000|2021-11-05 12:05:10|679.5|679.1|680|679.5|680|679.5|679.5|679.1|3825
1636113920000|2021-11-05 12:05:20|679.9|679.6|680|679.5|680|679.8|679.9|679.5|1614
1636113930000|2021-11-05 12:05:30|679.9|679.6|680|679.5|680|679.8|679.8|679.4|2444
1636113940000|2021-11-05 12:05:40|679.9|679.4|680|679.7|680|679.7|679.7|679.3|5825
1636113950000|2021-11-05 12:05:50|680.1|679.8|680.7|680.2|680.8|680.2|680|679.7|12139
1636113960000|2021-11-05 12:06:00|680.8|680.3|680.5|680.2|681.3|681.1|680.5|680.2|34331
1636113970000|2021-11-05 12:06:10|680.6|680.3|680.6|680|680.8|680.3|680.4|679.8|1387
1636113980000|2021-11-05 12:06:20|680.7|680.2|680.7|680.3|680.8|680.3|680.7|680.2|824
1636113990000|2021-11-05 12:06:30|680.8|680.4|680.8|680.5|681.2|680.7|680.6|680.2|11382
1636114000000|2021-11-05 12:06:40|680.9|680.6|680.4|679.8|681|680.7|680.4|679.8|984
1636114010000|2021-11-05 12:06:50|680.3|679.7|680.8|680.4|680.8|680.4|680.2|679.7|3522
1636114020000|2021-11-05 12:07:00|680.9|680.5|681.2|680.7|681.5|681.1|680.9|680.5|4739
1636114030000|2021-11-05 12:07:10||680.6||680.7||680.7||680.6|0
1636114050000|2021-11-05 12:07:30|681.3|680.8|681.1|680.8|681.6|681.1|681|680.8|6801
1636114060000|2021-11-05 12:07:40|681.2||681.2||681.3||681.2||0
1636114070000|2021-11-05 12:07:50|681.3|680.7|680.8|680.4|681.3|680.7|680.8|680.4|1162
1636114080000|2021-11-05 12:08:00|680.7|680.3|680.4|679.9|680.7|680.3|680|679.7|3158
1636114090000|2021-11-05 12:08:10|680.2|680|680.2|679.9|681.2|680.6|679.6|679.5|38688
1636114100000|2021-11-05 12:08:20|680.3|680|680.8|680.4|681.2|680.8|680.2|679.9|22361
1636114110000|2021-11-05 12:08:30|680.9|680.5|681.5|681|681.5|681.1|680.9|680.4|0
1636114120000|2021-11-05 12:08:40|681.6|681.1|680.7|680.1|682.3|681.8|680|679.7|24564
1636114130000|2021-11-05 12:08:50|680.6|680|680.2|679.7|680.6|680|680|679.6|2050
1636114140000|2021-11-05 12:09:00|680.3|679.8|680.4|680.2|680.4|680.2|680.3|679.8|400
1636114150000|2021-11-05 12:09:10|680.3|680.1|680.3|679.7|680.3|680.1|679.9|679.6|3220
1636114160000|2021-11-05 12:09:20||679.8||679.8||679.8||679.8|0
1636114170000|2021-11-05 12:09:30|680.2|679.7|679.9|679.5|680.2|679.7|679.7|679.4|2464
1636114180000|2021-11-05 12:09:40|679.8|679.4|679.2|678.7|679.8|679.4|678.9|678.6|26645
1636114200000|2021-11-05 12:10:00|679.4|678.8|680|679.5|680|679.5|679.4|678.8|901
1636114210000|2021-11-05 12:10:10|679.9|679.6|679.9|679.4|679.9|679.6|679.3|679.1|23421
1636114220000|2021-11-05 12:10:20|680|679.3|680.7|680.3|680.7|680.3|679.9|679.3|7053
1636114230000|2021-11-05 12:10:30|680.8|680.4|680.7|680.2|680.9|680.4|680.6|680.2|90
1636114240000|2021-11-05 12:10:40|680.6|680.1|680|679.8|680.6|680.1|679.8|679.5|36048
1636114250000|2021-11-05 12:10:50|679.9|679.6|679.2|678.8|680|679.8|678|677.1|28358
1636114260000|2021-11-05 12:11:00|679.3|678.9|679.5|678.9|679.6|679.1|678.9|678.8|23808
1636114270000|2021-11-05 12:11:10|678.7|678.6|679.3|678.7|679.3|678.9|678.7|678.6|54989
1636114280000|2021-11-05 12:11:20|679.4|678.8|679.5|678.9|679.5|678.9|679.4|678.8|0
1636114290000|2021-11-05 12:11:30|679.6|679|679.9|679.4|680|679.6|679.3|679|22444
1636114300000|2021-11-05 12:11:40|679.8|679.3|678.9|678.5|679.8|679.3|678.8|678.3|32529
1636114310000|2021-11-05 12:11:50|679|678.6|679|678.6|679|678.6|679|678.6|0
1636114320000|2021-11-05 12:12:00|679.1|678.7|679.2|678.8|679.2|679|679.1|678.7|1722
1636114330000|2021-11-05 12:12:10|679.3|678.9|680.5|680.2|680.6|680.3|679.3|678.9|12029
1636114340000|2021-11-05 12:12:20|680.6|680.3|681.1|680.8|681.3|680.9|680.6|680.3|20002
1636114350000|2021-11-05 12:12:30|680.8|680.6|681|680.7|681.3|680.9|680.8|680.5|4210
1636114360000|2021-11-05 12:12:40|681.3|681.2|681.1|680.7|681.3|681.2|680.8|680.2|13297
1636114370000|2021-11-05 12:12:50|681|680.8|681.6|681|681.7|681.3|680.4|679.9|14908
1636114380000|2021-11-05 12:13:00|681.7|681.1|681.2|680.7|681.9|681.4|681.2|680.6|1400
1636114390000|2021-11-05 12:13:10|681.3|680.6|680.2|679.8|681.3|680.7|679.9|679.3|9773
1636114400000|2021-11-05 12:13:20|680.3|679.9|680.6|680.1|680.6|680.1|680.3|679.9|787
1636114410000|2021-11-05 12:13:30|680.5|680|680.4|679.9|680.5|680.1|680.2|679.6|14515
1636114420000|2021-11-05 12:13:40|680.3|679.8|680.3|679.7|680.3|679.8|680.3|679.7|0
1636114430000|2021-11-05 12:13:50|680.2|679.6|680.2|679.7|680.2|679.7|680|679.6|0
1636114440000|2021-11-05 12:14:00|||||||||20
1636114450000|2021-11-05 12:14:10|680.1|679.8|680.7|680.3|680.7|680.3|680.1|679.8|3364
1636114460000|2021-11-05 12:14:20|680.8|680.4|680.4|680.2|680.9|680.5|680.4|680.2|2754
1636114470000|2021-11-05 12:14:30|680.5|680.3|680.6|680.2|680.6|680.3|680.5|680.2|677
1636114480000|2021-11-05 12:14:40|680.5|680.1|680.4|680.2|680.7|680.2|680.2|679.8|7244
1636114490000|2021-11-05 12:14:50|680.6|680.3|680.9|680.4|680.9|680.6|680.6|680.2|1187
1636114500000|2021-11-05 12:15:00|680.8|680.5|680.4|680|680.8|680.5|680.4|680|3892
1636114510000|2021-11-05 12:15:10|680.3|679.9|679.9|679.4|680.3|679.9|679.9|679.4|1124
1636114520000|2021-11-05 12:15:20|679.8|679.2|679.7|679.4|679.8|679.4|679|678.7|7215
1636114530000|2021-11-05 12:15:30|679.6|679.2|679.6|679.1|679.7|679.3|679.5|679.1|1223
1636114540000|2021-11-05 12:15:40|679.4|679|679.5|679|679.5|679|679|678.6|2310
1636114550000|2021-11-05 12:15:50|679.6|679.1|680.2|679.6|680.2|679.6|679.6|679.1|3463
1636114560000|2021-11-05 12:16:00|680.1|679.5|679.2|678.6|680.1|679.6|679.2|678.5|4064
1636114570000|2021-11-05 12:16:10|679.1|678.8|679.1|678.9|679.1|678.9|679.1|678.6|0
1636114580000|2021-11-05 12:16:20|679|678.7|678.3|678.1|679|678.8|678.2|677.8|4130
1636114590000|2021-11-05 12:16:30|678.4|678.2|678.8|678.5|678.8|678.5|678.1|677.8|5028
1636114600000|2021-11-05 12:16:40|678.7|678.4|679.1|678.9|679.1|678.9|678.6|678.3|1210
1636114610000|2021-11-05 12:16:50|679.3|679|679|678.7|679.3|679|679|678.7|3042
1636114620000|2021-11-05 12:17:00|678.9|678.6|679.2|678.5|679.2|678.7|678.7|678.3|4004
1636114630000|2021-11-05 12:17:10|679.1|678.4|678.6|678.2|679.1|678.5|678.5|678|987
1636114640000|2021-11-05 12:17:20|678.5|678.1|678.4|678|678.5|678.1|678.2|677.9|281
1636114650000|2021-11-05 12:17:30|678.5|678.1|678.7|678.3|678.7|678.5|678.5|678.1|1151
1636114660000|2021-11-05 12:17:40|678.6|678.5|678.6|678.4|678.7|678.6|678.5|678.2|746
1636114670000|2021-11-05 12:17:50|678.7|678.5|678.7|678.4|678.7|678.5|678.6|678.4|323
1636114680000|2021-11-05 12:18:00|678.6|678.2|678.6|678.4|678.7|678.5|678.3|678|3037
1636114690000|2021-11-05 12:18:10|678.7|678.5|679|678.5|679.1|678.7|678.7|678.4|2151
1636114700000|2021-11-05 12:18:20|679.2|678.6|679.5|679.1|679.8|679.6|679.1|678.6|20362
1636114710000|2021-11-05 12:18:30|679.4|679|679.2|678.7|679.4|679|679.1|678.6|4954
1636114720000|2021-11-05 12:18:40|679.1|678.8|679.1|678.8|679.1|678.8|679|678.8|0
1636114730000|2021-11-05 12:18:50|679|678.7|679|678.7|679.1|678.9|679|678.6|2523
1636114740000|2021-11-05 12:19:00|679.1|678.8|679.2|679|679.2|679|679|678.7|1723
1636114750000|2021-11-05 12:19:10|679.1|678.9|679.1|678.7|679.2|679|678.9|678.7|5362
1636114760000|2021-11-05 12:19:20|679|678.8|678.6|678.3|679|678.8|678.6|678.3|3213
1636114770000|2021-11-05 12:19:30|678.7|678.4|678.7|678.3|678.7|678.5|678.7|678.3|710
1636114780000|2021-11-05 12:19:40|678.6|678.5|678.6|678.2|678.6|678.5|678.5|678.2|607
1636114790000|2021-11-05 12:19:50|678.7|678.3|678.3|678|679.4|678.9|678.3|678|17681
1636114800000|2021-11-05 12:20:00|678.2|678.1|678.4|678|678.6|678.1|678.2|678|972
1636114810000|2021-11-05 12:20:10|678.5|678.1|679.4|679|679.5|679.1|678.5|678.1|3592
1636114820000|2021-11-05 12:20:20|679.5|679.1|679.8|679.3|679.8|679.3|679.3|679|6019
1636114830000|2021-11-05 12:20:30||679.4||679.5||679.5||679.4|15
1636114840000|2021-11-05 12:20:40|679.9|679.6|680.3|680.1|680.5|680.2|679.9|679.5|10049
1636114850000|2021-11-05 12:20:50|680.5|680.2|680|679.7|680.5|680.4|679.9|679.5|4938
1636114860000|2021-11-05 12:21:00|679.9||680||680||679.9||0
1636114870000|2021-11-05 12:21:10|680.2|679.8|680.5|680.3|680.5|680.3|680.2|679.8|3415
1636114880000|2021-11-05 12:21:20|680.7|680.4|680.8|680.4|680.9|680.5|680.7|680.3|161
1636114890000|2021-11-05 12:21:30|680.9|680.5|680.9|680.5|680.9|680.5|680.9|680.3|0
1636114900000|2021-11-05 12:21:40|680.8|680.6|682.6|682|682.8|682.6|680.8|680.3|41958
1636114910000|2021-11-05 12:21:50|682.5|681.8|680.9|680.5|682.5|681.8|680.7|680.3|19201
1636114920000|2021-11-05 12:22:00||680.4||680.3||680.4||680.3|0
1636114930000|2021-11-05 12:22:10|680.8|680.2|681.1|680.7|681.1|680.8|680.7|680.1|2868
1636114940000|2021-11-05 12:22:20|681.3|680.8|682|681.5|682|681.5|681.3|680.8|2269
1636114950000|2021-11-05 12:22:30|681.9|681.6|681.4|680.8|681.9|681.6|681.4|680.8|5047
1636114960000|2021-11-05 12:22:40|681.3|680.7|681.2|680.8|681.4|680.9|680.9|680.6|1077
1636114970000|2021-11-05 12:22:50|681.4|680.9|681.4|681|681.4|681|681.4|680.9|645
1636114980000|2021-11-05 12:23:00|681.6|681.1|681.8|681.4|682|681.5|681.6|681.1|0
1636114990000|2021-11-05 12:23:10|681.7|681.3|680.6|680.2|681.7|681.3|680.6|680.2|14941
1636115000000|2021-11-05 12:23:20|680.5|680.1|680.5|680.1|680.5|680.1|680.4|680|0
1636115010000|2021-11-05 12:23:30|680.1|680|679.8|679.2|680.6|680.2|679.8|679.1|12818
1636115020000|2021-11-05 12:23:40|679.7|679.1|679.4|678.9|679.7|679.1|678.9|678.7|8472
1636115030000|2021-11-05 12:23:50|679.6|679|679.6|679.2|679.6|679.3|679.5|679|4242
1636115040000|2021-11-05 12:24:00|679.5|679.3|679.5|679|679.5|679.3|679.5|679|1000
1636115050000|2021-11-05 12:24:10|679.4|678.9|679.6|679.1|679.6|679.3|679|678.8|9101
1636115060000|2021-11-05 12:24:20|679.7|679.2|679.8|679.4|679.9|679.5|679.7|679.2|420
1636115070000|2021-11-05 12:24:30||679.5||679.5||679.6||679.4|0
1636115080000|2021-11-05 12:24:40|679.9|679.6|679.9|679.5|680|679.8|679.8|679.5|1914
1636115090000|2021-11-05 12:24:50|679.8|679.3|679|678.5|679.8|679.5|679|678.5|3559
1636115100000|2021-11-05 12:25:00|679.1|678.6|678.8|678.6|679.5|679.1|678.8|678.6|3203
1636115110000|2021-11-05 12:25:10|679.1|678.7|679.4|678.9|679.4|678.9|679.1|678.7|16354
1636115130000|2021-11-05 12:25:30||679||679||679.1||679|0
1636115140000|2021-11-05 12:25:40|679.3|678.9|679.1|678.8|679.3|678.9|679|678.8|934
1636115150000|2021-11-05 12:25:50|679.2||679.3||679.3||679.1||15
1636115160000|2021-11-05 12:26:00|679.4|678.9|679.7|679.2|679.7|679.3|679.3|678.8|1834
1636115170000|2021-11-05 12:26:10|679.6|679.3|679.8|679.3|679.8|679.3|679.3|678.9|5455
1636115180000|2021-11-05 12:26:20|679.7|679.1|679.4|678.9|679.7|679.1|679.2|678.6|389
1636115190000|2021-11-05 12:26:30|679.5|679|679.9|679.5|680|679.6|679.3|679|4613
1636115200000|2021-11-05 12:26:40|679.8|679.4|679.2|678.7|679.9|679.4|679.2|678.7|9451
1636115210000|2021-11-05 12:26:50|679.1|678.6|679.1|678.7|679.2|678.7|679|678.6|73
1636115220000|2021-11-05 12:27:00|679.2||679.2||679.2||679.2||0
1636115250000|2021-11-05 12:27:30|679.1|678.8|679|678.6|679.2|678.8|678.7|678.5|5466
1636115260000|2021-11-05 12:27:40|679.1|678.7|679|678.6|679.2|678.8|679|678.6|0
1636115270000|2021-11-05 12:27:50|678.9|678.5|678.9|678.5|679|678.6|678.8|678.5|159
1636115280000|2021-11-05 12:28:00|678.8|678.4|678.2|677.9|678.8|678.4|678|677.6|16440
1636115290000|2021-11-05 12:28:10|678.3|678|678.3|678|678.3|678|678.1|678|388
1636115300000|2021-11-05 12:28:20|678.4|678.1|679.2|678.7|679.2|678.7|678.3|678.1|23529
1636115310000|2021-11-05 12:28:30|679.3|678.8|679.3|678.8|679.4|678.8|679.3|678.8|0
1636115320000|2021-11-05 12:28:40|679.2|678.9|679.3|679|679.3|679|679.2|678.9|1073
1636115330000|2021-11-05 12:28:50|679.4|679.1|679.4|679|679.4|679.1|679.1|678.9|771
1636115340000|2021-11-05 12:29:00|679.3|679.1|679.4|679.1|679.4|679.1|679.3|678.6|2700
1636115350000|2021-11-05 12:29:10|679.5|679.2|679.7|679.2|679.8|679.3|679.4|679.1|5730
1636115360000|2021-11-05 12:29:20|679.6|679.3|679.9|679.5|679.9|679.6|679.6|679.3|281
1636115370000|2021-11-05 12:29:30|||||||||350
1636115380000|2021-11-05 12:29:40|679.8|679.6|680|679.8|680.4|679.9|679.8|679.6|14264
1636115390000|2021-11-05 12:29:50|679.9|679.7|680|679.5|680|679.7|679.6|678.9|3760
1636115400000|2021-11-05 12:30:00|||||||||2000
1636115410000|2021-11-05 12:30:10|679.5|679.6|679.5|678.9|679.5|679.7|679.4|678.8|1542
1636115420000|2021-11-05 12:30:20|679.4|678.7|679.4|678.8|679.4|678.8|679.4|678.7|0
1636115440000|2021-11-05 12:30:40|679.3|678.9|679.3|678.7|679.3|679|679.3|678.6|130
1636115450000|2021-11-05 12:30:50|679.2|678.6|679.4|679|679.5|679.1|678.9|678.3|9512
1636115460000|2021-11-05 12:31:00|679.5|679.1|679.1|679|679.5|679.1|679.1|679|0
1636115470000|2021-11-05 12:31:10|679|678.9|678.5|677.9|679|678.9|678.5|677.8|1328
1636115480000|2021-11-05 12:31:20|678.6|677.8|679|678.6|679|678.6|678.4|677.7|10187
1636115490000|2021-11-05 12:31:30|678.9|678.4|678.3|677.7|678.9|678.6|678.3|677.7|4592
1636115500000|2021-11-05 12:31:40|678.2|677.5|679|678.5|679|678.5|678.1|677.5|2076
1636115510000|2021-11-05 12:31:50|678.9|678.3|678.9|678.4|679|678.4|678.9|678.1|500
1636115520000|2021-11-05 12:32:00|678.8|678.3|678.5|677.8|678.8|678.3|678.5|677.8|1933
1636115530000|2021-11-05 12:32:10|678.4|677.9|678.2|677.6|678.4|678|678.1|677.6|1148
1636115540000|2021-11-05 12:32:20|678.3|677.7|678.8|678.2|678.9|678.2|678.1|677.7|4259
1636115550000|2021-11-05 12:32:30|678.9|678.3|679|678.6|679|678.6|678.9|678.3|0
1636115560000|2021-11-05 12:32:40|678.9||678.9||678.9||678.9||0
1636115570000|2021-11-05 12:32:50|679|678.7|679.2|678.7|679.2|678.8|679|678.7|828
1636115580000|2021-11-05 12:33:00||678.8||678.9||678.9||678.8|0
1636115590000|2021-11-05 12:33:10|679|678.8|679.2|679|679.2|679|679|678.8|2133
1636115600000|2021-11-05 12:33:20|679.1|678.9|678.9|678.5|679.1|678.9|678.9|678.3|1359
1636115610000|2021-11-05 12:33:30|678.8||678.8||678.8||678.8||0
1636115620000|2021-11-05 12:33:40|678.9|678.6|679.1|678.7|679.1|678.7|678.9|678.6|3574
1636115630000|2021-11-05 12:33:50|679|678.8|678.5|678.1|679|678.8|678.5|678|917
1636115640000|2021-11-05 12:34:00|678.4|678|678.6|678.1|678.6|678.1|678.4|678|0
1636115650000|2021-11-05 12:34:10|678.5|678|678.3|677.6|678.5|678|678.3|677.6|2289
1636115660000|2021-11-05 12:34:20|678.5|677.8|678.8|678.3|678.9|678.5|678.5|677.8|1915
1636115670000|2021-11-05 12:34:30|678.7|678.5|678.6|678.2|678.8|678.5|678.6|678.1|1405
1636115680000|2021-11-05 12:34:40|678.7|678.3|678.8|678.4|678.9|678.5|678.7|678.3|100
1636115690000|2021-11-05 12:34:50|678.9|678.5|678.9|678.6|678.9|678.8|678.7|678.4|5387
1636115700000|2021-11-05 12:35:00|679|678.7|678.6|678.2|679|678.8|678.4|678.1|6805
1636115710000|2021-11-05 12:35:10|678.7|678.3|678.9|678.7|678.9|678.7|678.7|678.3|56
1636115720000|2021-11-05 12:35:20|678.8|678.5|678.8|678.4|678.9|678.6|678.8|678.4|98
1636115730000|2021-11-05 12:35:30|678.7|678.3|678.6|678.3|678.7|678.5|678.6|678.3|0
1636115740000|2021-11-05 12:35:40|678.5|678.2|678.5|678.1|678.5|678.2|678.5|678.1|0
1636115750000|2021-11-05 12:35:50|678.4|678|678.4|678.1|678.5|678.1|678.2|677.9|300
1636115760000|2021-11-05 12:36:00|678.3|678|678.3|678|678.7|678.5|678.1|677.8|3946
1636115770000|2021-11-05 12:36:10|||||||||5
1636115780000|2021-11-05 12:36:20|678.4|678.1|678.9|678.5|679|678.6|678.4|678.1|12852
1636115790000|2021-11-05 12:36:30|679|678.6|678.9|678.7|679|678.7|678.8|678.6|0
1636115800000|2021-11-05 12:36:40|678.8|678.6|678.6|678.1|678.8|678.6|678.2|678.1|14704
1636115810000|2021-11-05 12:36:50|678.7|678.2|678.1|677.9|678.8|678.3|678.1|677.8|5521
1636115820000|2021-11-05 12:37:00|678.4|678|678.9|678.7|679|678.8|678.2|677.9|4581
1636115830000|2021-11-05 12:37:10|679|678.8|679.7|679.5|679.8|679.7|679|678.8|34773
1636115840000|2021-11-05 12:37:20|679.8|679.4|679.7|679.4|679.8|679.6|679.6|679.3|7087
1636115850000|2021-11-05 12:37:30|679.8|679.5|679.7|679.4|679.8|679.6|679.7|679.3|1472
1636115860000|2021-11-05 12:37:40|679.8|679.3|679.1|678.6|679.8|679.3|678.9|678.4|2089
1636115870000|2021-11-05 12:37:50|679.2|678.7|679|678.7|679.3|678.8|678.9|678.6|4876
1636115880000|2021-11-05 12:38:00|678.9|678.5|678.8|678.3|678.9|678.5|678.5|678.1|2638
1636115890000|2021-11-05 12:38:10|678.7|678.4|679.2|678.6|679.2|678.7|678.6|678.3|1374
1636115900000|2021-11-05 12:38:20|679.1|678.4|678.9|678.6|679.1|678.7|678.7|678.4|6623
1636115910000|2021-11-05 12:38:30|678.8|678.3|679.5|679.2|679.5|679.2|678.6|678.2|12334
1636115920000|2021-11-05 12:38:40|679.7|679.3|679.4|679.1|679.7|679.5|679.4|679.1|3764
1636115930000|2021-11-05 12:38:50|679.3|678.9|679.5|679.2|679.5|679.4|679.1|678.9|1600
1636115940000|2021-11-05 12:39:00|679.4|679.3|679.5|679.3|679.5|679.3|679.4|679.2|152
1636115950000|2021-11-05 12:39:10|679.4|679.2|679.2|678.9|679.4|679.2|678.9|678.6|18241
1636115960000|2021-11-05 12:39:20|679.1|678.8|678.9|678.7|679.2|678.8|678.9|678.6|4724
1636115970000|2021-11-05 12:39:30|679||679||679||678.9||0
1636115980000|2021-11-05 12:39:40|678.9|678.6|678.9|678.7|678.9|678.8|678.8|678.4|1661
1636115990000|2021-11-05 12:39:50|678.8|678.6|678.5|678.3|678.9|678.6|678.5|678.2|1472
1636116000000|2021-11-05 12:40:00|678.6|678.2|678.3|678|678.6|678.2|678.1|677.8|645
1636116010000|2021-11-05 12:40:10|678.4|678.1|678.7|678.2|678.7|678.4|678.4|678|2373
1636116020000|2021-11-05 12:40:20|678.8|678.3|679.4|678.9|679.4|678.9|678.8|678.3|1179
1636116030000|2021-11-05 12:40:30|679.5|679|679.5|679.1|679.6|679.1|679.5|679|0
1636116040000|2021-11-05 12:40:40|679.4|679.2|679.2|678.7|679.4|679.2|678.9|678.5|2474
1636116050000|2021-11-05 12:40:50||678.8||678.8||678.9||678.8|0
1636116060000|2021-11-05 12:41:00|679.1|678.9|679.3|679|679.5|679.2|679|678.8|8349
1636116070000|2021-11-05 12:41:10|679.2|678.9|679.2|678.9|679.3|679|679|678.8|14925
1636116080000|2021-11-05 12:41:20|679.3|679|679.3|679.1|679.5|679.3|679.2|678.8|4996
1636116090000|2021-11-05 12:41:30|679.4|679.2|679.5|679.3|679.6|679.5|679.2|679|20751
1636116100000|2021-11-05 12:41:40|679.4|679.2|679.3|679.1|679.6|679.3|679|678.9|24658
1636116110000|2021-11-05 12:41:50|679.4|679|679.3|679.1|679.4|679.2|679|678.6|11036
1636116120000|2021-11-05 12:42:00|679.2|679|679.2|678.9|679.3|679|679|678.9|13909
1636116130000|2021-11-05 12:42:10|679|678.8|678.8|678.6|679.1|678.9|678.8|678.6|8150
1636116140000|2021-11-05 12:42:20|678.9|678.7|679.3|679|679.4|679|678.9|678.7|7511
1636116150000|2021-11-05 12:42:30|679.2|678.8|679.3|678.8|679.3|678.9|678.9|678.7|356
1636116160000|2021-11-05 12:42:40|679.2|678.9|678.4|678.1|679.2|678.9|678.2|677.9|3531
1636116170000|2021-11-05 12:42:50|678.3|678.2|678.6|678.2|678.7|678.4|678.3|678.2|653
1636116180000|2021-11-05 12:43:00|678.7|678.3|679.3|679|679.3|679|678.6|678.3|1036
1636116190000|2021-11-05 12:43:10|679.2|678.9|678.7|678.2|679.2|679|678.6|678.2|4205
1636116200000|2021-11-05 12:43:20|678.6|678.1|678.2|677.9|678.6|678.1|678|677.8|2525
1636116210000|2021-11-05 12:43:30|678.1|677.8|678.4|678.1|678.4|678.1|678|677.8|6099
1636116220000|2021-11-05 12:43:40|678.5|678.2|678.7|678.4|678.9|678.6|678.1|677.9|24860
1636116230000|2021-11-05 12:43:50|678.6|678.3|678.1|677.9|678.7|678.3|678.1|677.8|4699
1636116240000|2021-11-05 12:44:00|678|677.8|678.3|677.9|678.4|678.2|677.9|677.6|5343
1636116250000|2021-11-05 12:44:10|678.2|677.8|678.6|678.2|678.9|678.4|678.1|677.8|21473
1636116260000|2021-11-05 12:44:20|678.7|678.3|678.6|678.3|678.7|678.3|678.5|678.3|658
1636116270000|2021-11-05 12:44:30|678.5|678.2|678.3|677.9|678.5|678.2|678.2|677.8|3075
1636116280000|2021-11-05 12:44:40|678.4|678|679|678.7|679|678.7|678.3|678|3132
1636116290000|2021-11-05 12:44:50|678.9|678.6|678.9|678.6|678.9|678.6|678.8|678.6|732
1636116300000|2021-11-05 12:45:00|679|678.7|678.7|678.3|679|678.7|678.4|678.1|3117
1636116310000|2021-11-05 12:45:10|678.8|678.4|678.9|678.5|678.9|678.5|678.8|678.4|0
1636116320000|2021-11-05 12:45:20|678.8|678.6|679|678.8|679|678.9|678.8|678.4|11157
1636116330000|2021-11-05 12:45:30|679.3|679.2|679.4|679.2|679.5|679.3|679.1|678.8|26547
1636116340000|2021-11-05 12:45:40|679.5|679.3|679.6|679.3|679.8|679.3|679.5|679.2|2000
1636116350000|2021-11-05 12:45:50|679.7|679.4|680|679.6|680|679.8|679.7|679.4|18093
1636116360000|2021-11-05 12:46:00|680.2|679.7|679.9|679.6|680.4|680|679.9|679.4|32277
1636116370000|2021-11-05 12:46:10|680|679.7|680|679.7|680|679.8|680|679.7|830
1636116380000|2021-11-05 12:46:20|679.9|679.6|679.8|679.6|679.9|679.6|679.5|679.2|12576
1636116390000|2021-11-05 12:46:30|679.9|679.7|679.4|679.2|680|679.7|679.4|679.2|1567
1636116400000|2021-11-05 12:46:40|679.5|679.1|679.5|679.2|679.5|679.3|679.3|679|3026
1636116410000|2021-11-05 12:46:50|679.4|679.1|680|679.8|680.1|679.8|679.4|679.1|19950
1636116420000|2021-11-05 12:47:00|679.9|679.7|679.6|679.3|680|679.7|679.6|679.2|8332
1636116430000|2021-11-05 12:47:10|679.5|679.2|679.4|679|679.5|679.2|679.2|679|1380
1636116440000|2021-11-05 12:47:20|679.3|678.9|679.8|679.5|679.8|679.5|679|678.5|3586
1636116450000|2021-11-05 12:47:30|679.7|679.6|679.7|679.5|679.8|679.6|679.7|679.5|1253
1636116460000|2021-11-05 12:47:40|679.8|679.4|679.5|679.1|679.8|679.4|679.4|679.1|2800
1636116470000|2021-11-05 12:47:50|679.4|679|679.3|678.9|679.4|679|679.2|678.9|442
1636116480000|2021-11-05 12:48:00|679.5|679|679.8|679.5|680|679.5|679.5|679|2426
1636116500000|2021-11-05 12:48:20|679.9|679.6|680.1|679.7|680.2|680|679.9|679.6|4166
1636116510000|2021-11-05 12:48:30|680.2|679.8|679.6|679.4|680.3|680.1|679.6|679.3|24128
1636116520000|2021-11-05 12:48:40|679.7|679.3|679.3|679|679.7|679.3|679.2|678.9|2454
1636116530000|2021-11-05 12:48:50|679.4|678.9|679.4|678.9|679.5|679|679.4|678.9|0
1636116540000|2021-11-05 12:49:00||679||679||679||679|0
1636116550000|2021-11-05 12:49:10|679.3|678.9|679.4|679|679.5|679.3|679|678.8|2158
1636116560000|2021-11-05 12:49:20|679.5|679.1|679.5|679.3|679.5|679.3|679.5|679.1|1000
1636116570000|2021-11-05 12:49:30|679.7|679.4|679.6|679.4|679.9|679.5|679.6|679.4|4087
1636116580000|2021-11-05 12:49:40|679.7|679.3|679.5|679.3|679.7|679.3|679.4|679.1|3284
1636116590000|2021-11-05 12:49:50|679.6|679.4|679.7|679.4|679.7|679.4|679.6|679.4|0
1636116600000|2021-11-05 12:50:00|679.8|679.5|679.9|679.6|680|679.6|679.8|679.5|2568
1636116610000|2021-11-05 12:50:10|679.8|679.5|679.5|679.3|680|679.7|679.5|679.3|3883
1636116620000|2021-11-05 12:50:20|679.4|679.2|679.5|679.2|679.5|679.2|679.4|679.2|683
1636116630000|2021-11-05 12:50:30|679.6|679.3|679.6|679.3|679.6|679.3|679.4|679.3|283
1636116640000|2021-11-05 12:50:40|679.5|679.2|679.6|679.1|679.6|679.4|679.2|679|3287
1636116650000|2021-11-05 12:50:50|679.5|679|679.3|679|679.5|679.1|679|678.8|5484
1636116660000|2021-11-05 12:51:00|679.4|679.1|679.5|679.2|679.5|679.3|679.4|679.1|2401
1636116670000|2021-11-05 12:51:10|679.4|679.1|680|679.8|680.2|679.9|679.4|679.1|5926
1636116680000|2021-11-05 12:51:20|679.9|679.7|679.8|679.4|680|679.8|679.8|679.3|13139
1636116690000|2021-11-05 12:51:30|679.7|679.5|680.1|679.9|680.1|679.9|679.7|679.5|6563
1636116700000|2021-11-05 12:51:40|680|679.8|680|679.7|680.1|679.8|680|679.7|1225
1636116710000|2021-11-05 12:51:50|680.1|679.8|680|679.8|680.1|679.8|680|679.8|400
1636116720000|2021-11-05 12:52:00|679.9|679.7|680|679.8|680|679.8|679.7|679.4|2881
1636116730000|2021-11-05 12:52:10|680.1|679.9|680.1|680|680.1|680|680.1|679.9|4593
1636116740000|2021-11-05 12:52:20|680.3||680.2||680.3||680.1||3493
1636116750000|2021-11-05 12:52:30|680.3|680.1|680.7|680.4|680.7|680.5|680.3|680.1|4305
1636116760000|2021-11-05 12:52:40|680.8|680.5|681.4|681.1|681.4|681.1|680.8|680.5|3635
1636116770000|2021-11-05 12:52:50|681.3|681|680.7|680.5|681.3|681|680.7|680.4|1489
1636116780000|2021-11-05 12:53:00|680.8|680.4|680.9|680.4|680.9|680.6|680.5|680|1698
1636116790000|2021-11-05 12:53:10|680.5|680.5|680.8|680.4|680.8|680.5|680.5|680.2|19718
1636116800000|2021-11-05 12:53:20|680.7|680.3|680|679.8|680.7|680.3|680|679.7|2165
1636116810000|2021-11-05 12:53:30|680.1|679.9|680.3|680|680.3|680|680|679.9|1898
1636116820000|2021-11-05 12:53:40|680.2|680.1|680.6|680.3|680.8|680.4|680.2|680.1|1096
1636116830000|2021-11-05 12:53:50|680.5|680.2|680.3|680|680.5|680.2|680.3|680|772
1636116840000|2021-11-05 12:54:00|680.2|679.9|680|679.7|680.2|679.9|679.7|679.5|2306
1636116850000|2021-11-05 12:54:10|680.1|679.8|680.3|679.9|680.3|679.9|680.1|679.6|0
1636116860000|2021-11-05 12:54:20|680.4|680|680.5|680.1|680.7|680.3|680.3|680|7000
1636116870000|2021-11-05 12:54:30|680.6|680.2|680.6|680.1|680.7|680.3|680.5|680.1|1225
1636116880000|2021-11-05 12:54:40|680.5|680|680|679.8|680.6|680|680|679.8|722
1636116890000|2021-11-05 12:54:50|679.9|679.7|680.3|680|680.3|680|679.8|679.4|2935
1636116900000|2021-11-05 12:55:00|680.4|680.1|680.5|680.2|680.5|680.2|680.4|680|0
1636116910000|2021-11-05 12:55:10|680.6|680.3|681.2|680.9|681.3|681|680.6|680.2|3748
1636116920000|2021-11-05 12:55:20|681.3|681|682|681.7|682|681.7|681.2|680.9|10542
1636116930000|2021-11-05 12:55:30|681.9|681.6|681.9|681.7|681.9|681.7|681.8|681.6|0
1636116940000|2021-11-05 12:55:40|681.8|681.6|681.8|681.5|681.9|681.6|681.6|681.3|1652
1636116950000|2021-11-05 12:55:50|681.9|681.6|682.8|682.5|682.9|682.5|681.9|681.6|9852
1636116960000|2021-11-05 12:56:00|682.9|682.6|683|682.7|683|682.7|682.9|682.6|0
1636116970000|2021-11-05 12:56:10|682.9|682.6|682.5|682.3|683|682.7|682.4|682.1|2357
1636116980000|2021-11-05 12:56:20|682.4|682.1|681.9|681.6|682.4|682.1|681.9|681.6|602
1636116990000|2021-11-05 12:56:30|682|681.4|681.8|681.2|682|681.7|681.5|681.1|11113
1636117000000|2021-11-05 12:56:40|681.9|681.3|681.5|681|682.4|682|681.5|680.9|9583
1636117010000|2021-11-05 12:56:50|681.6|681.1|681.7|681.2|681.7|681.2|681.6|681.1|0
1636117030000|2021-11-05 12:57:10|681.6|681.3|681.5|681.1|681.6|681.3|681.3|681|1090
1636117040000|2021-11-05 12:57:20|681.4|681|680.8|680.4|681.4|681|680.6|680.1|13473
1636117050000|2021-11-05 12:57:30|680.9|680.5|680.9|680.5|680.9|680.5|680.7|680.4|735
1636117060000|2021-11-05 12:57:40|680.8|680.4|680.9|680.6|680.9|680.6|680.7|680.4|924
1636117070000|2021-11-05 12:57:50|681.1|680.7|681.5|681.2|681.6|681.2|681.1|680.7|223
1636117080000|2021-11-05 12:58:00|681.6|681.3|681.4|681|681.9|681.5|681.3|680.9|2038
1636117090000|2021-11-05 12:58:10|681.3|681.1|681.3|681|681.3|681.1|681.3|681|0
1636117100000|2021-11-05 12:58:20|681.2|680.9|681|680.8|681.2|680.9|681|680.8|250
1636117110000|2021-11-05 12:58:30|681.1|680.7|681.5|681|681.5|681.1|681|680.6|1665
1636117120000|2021-11-05 12:58:40|681.4|681.1|680.8|680.4|681.4|681.1|680.7|680.4|1858
1636117130000|2021-11-05 12:58:50|680.9|680.3|680.7|680.3|680.9|680.4|680.4|680|2488
1636117140000|2021-11-05 12:59:00|680.6|680.2|680.4|680.2|680.7|680.3|680.2|680|3837
1636117150000|2021-11-05 12:59:10|680.5|680.1|681.1|680.7|681.1|680.7|680.5|680|2288
1636117160000|2021-11-05 12:59:20|681.2|680.8|681.4|681|681.4|681|681.1|680.8|0
1636117170000|2021-11-05 12:59:30|681.3|680.9|681.1|680.7|681.3|680.9|681.1|680.7|1158
1636117180000|2021-11-05 12:59:40|681.2|680.6|681.3|680.7|681.3|680.7|681.2|680.6|0
1636117190000|2021-11-05 12:59:50|681.2|680.8|680.6|680.2|681.2|680.9|680.6|680|6565
1636117200000|2021-11-05 13:00:00|680.7|680.3|680|679.8|680.7|680.4|680|679.7|9553
1636117210000|2021-11-05 13:00:10|680.2|679.9|680.7|680.3|680.8|680.3|680.1|679.9|2312
1636117220000|2021-11-05 13:00:20|680.8|680.4|680.5|679.9|680.9|680.4|680.5|679.8|9473
1636117230000|2021-11-05 13:00:30|680.4|680|680.3|679.9|680.4|680.1|680.3|679.9|0
1636117240000|2021-11-05 13:00:40|680.4|679.8|680.1|679.6|680.4|679.9|679.8|679.4|8355
1636117250000|2021-11-05 13:00:50|680|679.7|680.5|680.1|680.9|680.7|680|679.7|55800
1636117260000|2021-11-05 13:01:00|680.4|680|680.7|680.3|681.1|680.7|680.4|680|3083
1636117270000|2021-11-05 13:01:10|680.6|680.2|680.7|680.2|680.8|680.3|680.2|679.8|6701
1636117280000|2021-11-05 13:01:20|680.6|680|680.5|680|680.6|680|680.3|679.9|686
1636117290000|2021-11-05 13:01:30|680.6|680.1|680.6|680.2|680.6|680.2|680.5|680.1|0
1636117300000|2021-11-05 13:01:40|680.5|680.3|681.1|680.6|681.1|680.8|680.5|680.3|4750
1636117310000|2021-11-05 13:01:50|681.2|680.7|681.3|681|681.5|681.1|681.2|680.7|1483
1636117320000|2021-11-05 13:02:00|681.4|681.1|681.8|681.5|681.8|681.6|681.4|681|11409
1636117330000|2021-11-05 13:02:10|682|681.6|682|681.7|682.1|681.7|682|681.6|659
1636117340000|2021-11-05 13:02:20|681.9|681.5|681.8|681.5|682.1|681.6|681.7|681.4|3088
1636117350000|2021-11-05 13:02:30|681.9|681.6|682.1|681.9|682.1|681.9|681.9|681.6|1509
1636117360000|2021-11-05 13:02:40|682.3|682|682.2|681.7|682.5|682.1|681.9|681.7|1729
1636117370000|2021-11-05 13:02:50|682.3|681.8|681.7|681.4|682.3|681.8|681.6|681.3|6099
1636117380000|2021-11-05 13:03:00|681.8||681.8||681.8||681.8||0
1636117400000|2021-11-05 13:03:20|681.7|681.3|681.8|681.4|681.8|681.4|681.5|681.3|2474
1636117410000|2021-11-05 13:03:30|681.9|681.5|681.9|681.4|682|681.5|681.9|681.3|0
1636117420000|2021-11-05 13:03:40|682|681.5|682|681.7|682|681.7|681.9|681.5|60
1636117440000|2021-11-05 13:04:00|681.7|681.6|682.3|682|682.3|682|681.7|681.6|24146
1636117450000|2021-11-05 13:04:10|682.2|681.9|682|681.7|682.3|682|682|681.7|2028
1636117460000|2021-11-05 13:04:20|||||||||100
1636117470000|2021-11-05 13:04:30|681.9|681.6|681.7|681.4|682|681.6|681.7|681.4|1175
1636117480000|2021-11-05 13:04:40|681.8|681.5|682.5|682.1|682.6|682.2|681.8|681.5|3519
1636117490000|2021-11-05 13:04:50|682.4|682|682.6|682.2|682.7|682.2|682.2|681.8|1922
1636117500000|2021-11-05 13:05:00|682.5|682.3|682.3|682|682.5|682.3|682.2|682|1577
1636117510000|2021-11-05 13:05:10|682.4||682.3||682.4||682.3||0
1636117520000|2021-11-05 13:05:20|682.2|681.8|682|681.7|682.3|682|681.9|681.7|1210
1636117530000|2021-11-05 13:05:30|681.9|681.5|682|681.7|682|681.7|681.6|681.2|2111
1636117550000|2021-11-05 13:05:50|681.9|681.6|682.2|681.9|682.2|681.9|681.9|681.6|1273
1636117560000|2021-11-05 13:06:00|682.1|681.8|682|681.8|682.1|681.8|682|681.8|171
1636117570000|2021-11-05 13:06:10|682.1|681.9|682.4|682.2|683|682.5|682.1|681.9|17767
1636117580000|2021-11-05 13:06:20||682.3||682.3||682.3||682.2|0
1636117590000|2021-11-05 13:06:30|682.6|682.4|682.9|682.5|682.9|682.5|682.6|682.3|1504
1636117600000|2021-11-05 13:06:40|683|682.6|682.8|682.5|683|682.8|682.7|682.4|4944
1636117610000|2021-11-05 13:06:50|682.7|682.6|682.8|682.6|682.9|682.6|682.7|682.6|0
1636117620000|2021-11-05 13:07:00|682.9|682.7|683|682.7|683|682.9|682.9|682.7|1664
1636117630000|2021-11-05 13:07:10|683.1|682.8|683|682.8|683.2|683.1|682.9|682.6|4742
1636117640000|2021-11-05 13:07:20|683.1|682.6|682.7|682.3|683.1|682.6|682.7|682.2|2025
1636117650000|2021-11-05 13:07:30||682.2||682.3||682.3||682.1|0
1636117660000|2021-11-05 13:07:40|682.6|682.1|682.5|682.2|682.6|682.3|682.3|682|2622
1636117670000|2021-11-05 13:07:50||682.1||682.1||682.1||682.1|0
1636117680000|2021-11-05 13:08:00||682.2||682.1||682.2||682.1|0
1636117690000|2021-11-05 13:08:10|682.4|682|682.7|682.2|682.7|682.3|682.2|681.8|3513
1636117700000|2021-11-05 13:08:20|682.8|682.3|682.9|682.5|682.9|682.5|682.7|682.3|2400
1636117710000|2021-11-05 13:08:30|682.8|682.4|682.7|682.4|682.8|682.4|682.6|682.4|618
1636117720000|2021-11-05 13:08:40|682.8|682.5|682.9|682.4|682.9|682.5|682.8|682.4|0
1636117730000|2021-11-05 13:08:50|682.8|682.5|683|682.6|683.1|682.7|682.6|682.4|2253
1636117740000|2021-11-05 13:09:00|682.9|682.5|682.8|682.5|682.9|682.5|682.8|682.5|1521
1636117750000|2021-11-05 13:09:10|682.7|682.4|682.6|682.3|682.7|682.4|682.6|682.2|200
1636117760000|2021-11-05 13:09:20|682.8|682.4|682.9|682.6|682.9|682.7|682.8|682.4|1513
1636117770000|2021-11-05 13:09:30|682.8|682.5|682.8|682.5|682.8|682.5|682.8|682.5|1800
1636117780000|2021-11-05 13:09:40|682.9|682.6|682.8|682.4|682.9|682.6|682.7|682.3|400
1636117800000|2021-11-05 13:10:00||682.3||682.4||682.4||682.3|0
1636117810000|2021-11-05 13:10:10|682.7|682.3|682.3|682|682.7|682.4|682|681.7|2155
1636117820000|2021-11-05 13:10:20|682.2|682.1|682.3|682|682.3|682.1|682.1|681.8|3816
1636117830000|2021-11-05 13:10:30|682.2|682.1|682.6|682.3|682.6|682.3|682.2|682.1|939
1636117840000|2021-11-05 13:10:40|682.7|682.4|683.2|683|683.4|683.1|682.7|682.4|9602
1636117850000|2021-11-05 13:10:50|683.3|682.9|683.4|683|683.4|683.2|683.2|682.9|5213
1636117860000|2021-11-05 13:11:00|683.3|682.9|683.1|682.7|683.3|682.9|683.1|682.7|8936
1636117870000|2021-11-05 13:11:10|683.2|682.8|683.4|683.1|683.4|683.2|683.1|682.8|671
1636117880000|2021-11-05 13:11:20|683.5|683.2|683.4|683|683.5|683.4|683.2|683|3603
1636117890000|2021-11-05 13:11:30|683.3|683.1|683.5|683.3|683.8|683.5|683.3|683.1|17085
1636117900000|2021-11-05 13:11:40|683.4|683.1|683.5|683.1|683.5|683.1|683.3|683|481
1636117910000|2021-11-05 13:11:50|683.4||683.4||683.4||683.4||0
1636117920000|2021-11-05 13:12:00|683.3|683|683.3|682.9|683.3|683|683.1|682.9|732
1636117930000|2021-11-05 13:12:10|683.2|682.8|682.9|682.6|683.3|682.9|682.7|682.6|12424
1636117940000|2021-11-05 13:12:20|683|682.7|683|682.6|683.2|683|682.9|682.6|3280
1636117950000|2021-11-05 13:12:30|682.9|682.5|682.5|682.1|682.9|682.5|682.5|682.1|671
1636117960000|2021-11-05 13:12:40|682.6|682.2|682.7|682.4|682.7|682.4|682.5|682.2|500
1636117970000|2021-11-05 13:12:50|682.9|682.5|682.7|682.3|682.9|682.6|682.4|682.1|1253
1636117980000|2021-11-05 13:13:00|682.6|682.2|682|681.6|682.8|682.3|681.9|681.6|3799
1636117990000|2021-11-05 13:13:10|681.9|681.7|682.3|681.9|682.3|682|681.9|681.7|17311
1636118000000|2021-11-05 13:13:20|682.4|682|682.3|682|682.4|682.1|682|681.8|3365
1636118010000|2021-11-05 13:13:30|682.4|682.1|682.8|682.4|683|682.6|682.4|682.1|8532
1636118020000|2021-11-05 13:13:40|682.7|682.3|682.6|682.3|682.7|682.3|682.1|682|12574
1636118030000|2021-11-05 13:13:50|682.7|682.4|683|682.8|683|682.8|682.7|682.3|11408
1636118040000|2021-11-05 13:14:00|683.2|682.9|683.6|683.2|683.7|683.4|683.2|682.9|28098
1636118050000|2021-11-05 13:14:10|683.5|683.3|683.5|683.2|683.6|683.3|683.5|683.2|500
1636118060000|2021-11-05 13:14:20|683.6|683.3|683.6|683.3|683.7|683.3|683.6|683.3|0
1636118070000|2021-11-05 13:14:30|683.7|683.2|683.4|683|683.8|683.5|683.2|682.8|7708
1636118080000|2021-11-05 13:14:40|683.5|683.1|683.4|683.1|683.6|683.2|683.4|683.1|0
1636118090000|2021-11-05 13:14:50|683.3|683|683.6|683.1|683.6|683.1|683.3|683|0
1636118100000|2021-11-05 13:15:00|683.5||683.4||683.5||683.4||0
1636118120000|2021-11-05 13:15:20|683.3||683.3||683.3||683.3||0
1636118130000|2021-11-05 13:15:30|683.4|683.2|683.6|683.2|683.9|683.6|683.4|683.1|6316
1636118140000|2021-11-05 13:15:40|683.7|683.3|683.9|683.6|683.9|683.7|683.7|683.3|0
1636118150000|2021-11-05 13:15:50|683.5|683.4|683.5|683.4|683.9|683.6|683.4|683.2|12804
1636118160000|2021-11-05 13:16:00|683.4|683.3|683.7|683.4|683.8|683.4|683.2|683.1|8122
1636118170000|2021-11-05 13:16:10|683.6|683.3|683.7|683.3|683.8|683.3|683.4|683|6320
1636118180000|2021-11-05 13:16:20||683.4||683.3||683.4||683.3|0
1636118190000|2021-11-05 13:16:30|683.8|683.4|683.6|683.3|683.9|683.6|683.6|683.3|3470
1636118200000|2021-11-05 13:16:40|683.5|683.2|683.9|683.6|683.9|683.6|683.4|683.1|887
1636118210000|2021-11-05 13:16:50|684|683.7|683.9|683.8|684|683.9|683.9|683.7|3493
1636118220000|2021-11-05 13:17:00|684|683.7|684.2|683.9|684.5|684.2|684|683.7|29366
1636118230000|2021-11-05 13:17:10|684.1|684|684.5|684.3|684.5|684.3|684.1|684|400
1636118240000|2021-11-05 13:17:20|684.4|684.2|684.9|684.5|685|684.6|684.3|684|4060
1636118250000|2021-11-05 13:17:30|684.8|684.4|684.8|684.5|685|684.7|684.6|684.4|1711
1636118260000|2021-11-05 13:17:40|684.7|684.4|684.8|684.4|684.8|684.4|684.6|684.2|2079
1636118270000|2021-11-05 13:17:50||684.5||684.6||684.7||684.4|6727
1636118280000|2021-11-05 13:18:00|685|684.7|685.8|685.4|685.9|685.4|684.9|684.6|147682
1636118290000|2021-11-05 13:18:10|685.9|685.5|685.3|685|685.9|685.7|685.2|685|39553
1636118300000|2021-11-05 13:18:20|685.2|685.1|685|684.8|685.6|685.2|685|684.8|3160
1636118310000|2021-11-05 13:18:30|684.9|684.9|685.8|685.5|685.8|685.5|684.9|684.9|10456
1636118320000|2021-11-05 13:18:40|685.9|685.6|685.9|685.7|686|685.7|685.9|685.6|0
1636118330000|2021-11-05 13:18:50|685.8|685.5|685.7|685.4|685.8|685.7|685.7|685.4|5928
1636118340000|2021-11-05 13:19:00|685.8|685.5|686.2|685.9|686.3|686|685.7|685.4|10557
1636118350000|2021-11-05 13:19:10|686.3|685.8|686.4|686.1|686.6|686.2|686|685.8|11955
1636118360000|2021-11-05 13:19:20|686.5|686.2|686.5|686.2|686.7|686.3|686.3|686.1|2928
1636118370000|2021-11-05 13:19:30|686.6|686.3|686.3|686|686.7|686.4|686.2|686|11685
1636118380000|2021-11-05 13:19:40|686.4|685.9|687.5|687.1|687.8|687.3|686.4|685.9|48072
1636118390000|2021-11-05 13:19:50|687.4|687|687.3|686.9|687.4|687.1|687|686.8|6400
1636118400000|2021-11-05 13:20:00|687.4|687|687.7|687.5|687.8|687.5|687.1|686.9|5381
1636118410000|2021-11-05 13:20:10|687.8|687.6|687.2|686.7|687.8|687.6|687|686.6|24899
1636118420000|2021-11-05 13:20:20|687.3|686.8|687.6|687.2|687.6|687.3|687.3|686.8|2257
1636118430000|2021-11-05 13:20:30|687.5|687.1|687.2|686.9|687.5|687.1|687.1|686.8|809
1636118440000|2021-11-05 13:20:40|687.3|687|687.7|687.3|687.7|687.3|687.3|687|6868
1636118450000|2021-11-05 13:20:50|687.6|687.2|687.2|686.9|687.6|687.2|687.1|686.8|19347
1636118460000|2021-11-05 13:21:00|687.3|687|688.1|687.8|688.2|688|687.3|687|14626
1636118470000|2021-11-05 13:21:10|688.2|687.9|688.4|688|688.5|688.2|688.2|687.9|1342
1636118480000|2021-11-05 13:21:20|688.3|688.1|688.2|687.9|688.4|688.1|688|687.9|1813
1636118490000|2021-11-05 13:21:30|688.3|688|688.1|687.7|688.3|688|687.7|687.5|23810
1636118500000|2021-11-05 13:21:40|688|687.5|688.3|687.7|688.3|687.7|687.8|687.5|3209
1636118510000|2021-11-05 13:21:50|688.2|687.8|687.8|687.4|688.2|687.9|687.7|687.4|8324
1636118520000|2021-11-05 13:22:00|687.7|687.3|687.3|687.1|687.7|687.3|687.1|686.8|7285
1636118530000|2021-11-05 13:22:10|686.9|686.8|687|686.9|687.2|686.9|686.9|686.6|39908
1636118540000|2021-11-05 13:22:20|687.2|687|687.3|687.1|687.3|687.1|687|687|5831
1636118550000|2021-11-05 13:22:30|687.2|687|686.9|686.4|687.2|687|686.7|686.4|1462
1636118560000|2021-11-05 13:22:40|687|686.9|686.7|686.3|687|686.9|686.5|686.1|26210
1636118570000|2021-11-05 13:22:50|686.1|686|686.7|686.3|686.7|686.5|686.1|686|19336
1636118580000|2021-11-05 13:23:00|686.8|686.4|686.4|685.9|686.9|686.5|686.2|685.8|6483
1636118590000|2021-11-05 13:23:10|686.6|686|686.6|686.3|686.7|686.4|686.6|686|755
1636118600000|2021-11-05 13:23:20|686.5|686.2|685.2|684.8|686.5|686.2|685|684.7|6543
1636118610000|2021-11-05 13:23:30|685.3|684.9|683.7|683.4|685.3|684.9|683.4|683|65354
1636118620000|2021-11-05 13:23:40|683.8|683.5|685.1|684.5|685.2|684.7|683.8|683.5|6477
1636118630000|2021-11-05 13:23:50|685|684.6|684|683.7|685|684.6|684|683.4|6173
1636118640000|2021-11-05 13:24:00|684.2|683.8|685.4|685|685.4|685|684.2|683.8|4582
1636118650000|2021-11-05 13:24:10|685.5|685.1|685.5|685|685.5|685.1|685.4|684.9|2074
1636118660000|2021-11-05 13:24:20|685.4|685.1|685.1|684.9|685.5|685.2|685.1|684.9|3482
1636118670000|2021-11-05 13:24:30|685.2|684.8|684.3|684|685.2|684.8|684.2|684|2506
1636118680000|2021-11-05 13:24:40|684.2|683.8|684.4|683.9|684.6|683.9|684.1|683.6|2532
1636118690000|2021-11-05 13:24:50|684.5|683.6|683.9|683.5|684.5|683.8|683.7|683.4|19419
1636118700000|2021-11-05 13:25:00|684.1|683.4|684.2|683.9|684.4|683.9|684.1|683.4|7729
1636118710000|2021-11-05 13:25:10|684.4|684|684.2|683.8|684.6|684.1|684.2|683.7|996
1636118720000|2021-11-05 13:25:20|684.1|683.7|684.8|684.4|684.8|684.4|684|683.5|2000
1636118730000|2021-11-05 13:25:30|685|684.5|686|685.4|686|685.7|685|684.5|10849
1636118740000|2021-11-05 13:25:40|685.9|685.1|685.6|685.3|685.9|685.3|685.4|684.8|15301
1636118750000|2021-11-05 13:25:50|685.7|685.4|686.1|685.4|686.1|685.4|685.7|685.4|180
1636118760000|2021-11-05 13:26:00|686|685.6|686.8|686.4|686.8|686.4|686|685.6|7884
1636118770000|2021-11-05 13:26:10|686.9|686.5|686.6|686|687.1|686.7|686.3|686|10574
1636118780000|2021-11-05 13:26:20|686.5|686.1|686.4|686|686.5|686.1|686.4|685.9|0
1636118790000|2021-11-05 13:26:30|686.5||686.6||686.6||686.5||0
1636118800000|2021-11-05 13:26:40|686.8|686.1|686|685.5|687.3|686.8|686|685.5|13194
1636118810000|2021-11-05 13:26:50|685.9|685.3|686.1|685.4|686.1|685.6|685.8|685.1|8607
1636118820000|2021-11-05 13:27:00|686.2|685.5|687|686.4|687|686.4|686.2|685.5|1378
1636118830000|2021-11-05 13:27:10|687.1|686.2|686.4|686|687.1|686.3|686.3|685.9|7000
1636118840000|2021-11-05 13:27:20|686.3|685.8|686.4|685.9|686.5|686.1|686|685.6|6637
1636118850000|2021-11-05 13:27:30|686.3|685.8|686.2|685.9|686.3|685.9|686.2|685.7|2700
1636118860000|2021-11-05 13:27:40|686.4|686|686.8|686.4|686.8|686.4|686.4|686|1148
1636118870000|2021-11-05 13:27:50|686.7|686.3|686.4|685.9|686.8|686.3|686.4|685.9|3849
1636118880000|2021-11-05 13:28:00|686.3|685.8|686.3|686|686.4|686|686|685.7|876
1636118890000|2021-11-05 13:28:10|686.4|686.1|686.8|686.3|686.9|686.5|686.3|686.1|2220
1636118900000|2021-11-05 13:28:20|686.7|686.4|686.3|685.9|686.7|686.4|686|685.8|3217
1636118910000|2021-11-05 13:28:30|686.5|686|686.3|686|686.5|686.3|686.3|686|764
1636118920000|2021-11-05 13:28:40|686.5|686.1|686.4|685.9|686.5|686.2|686|685.8|6646
1636118930000|2021-11-05 13:28:50|686.3|685.8|686.8|686.3|686.8|686.3|685.9|685.4|6579
1636118940000|2021-11-05 13:29:00|687|686.6|687.5|687.1|687.5|687.1|687|686.6|3731
1636118950000|2021-11-05 13:29:10|687.4|687|686.5|685.9|687.5|687|686.5|685.8|8678
1636118960000|2021-11-05 13:29:20|686.7|686|686.7|686.2|686.7|686.2|686.3|685.9|10579
1636118970000|2021-11-05 13:29:30|686.6|686.1|686.5|686.1|686.7|686.1|686.1|685.7|3381
1636118980000|2021-11-05 13:29:40|686.4|686|686.9|686.5|686.9|686.5|686.2|685.9|22819
1636118990000|2021-11-05 13:29:50|686.8|686.6|687|686.8|687|686.8|686.8|686.5|6919
1636119000000|2021-11-05 13:30:00|687.2|686.7|686.9|686.5|687.3|686.9|686.8|686.3|7363
1636119010000|2021-11-05 13:30:10|686.8|686.4|686.8|686.5|686.9|686.6|686.4|686|7967
1636119020000|2021-11-05 13:30:20|686.9|686.3|687.1|686.8|687.2|686.8|686.4|686.1|5277
1636119030000|2021-11-05 13:30:30|687.2|686.9|687.5|687.3|688|687.7|687.2|686.9|5922
1636119040000|2021-11-05 13:30:40|687.4|687.1|687|686.6|687.5|687.2|686.9|686.5|7316
1636119050000|2021-11-05 13:30:50|686.9|686.5|686.2|685.8|686.9|686.6|686.1|685.8|3764
1636119060000|2021-11-05 13:31:00|686.3|685.7|686.7|686.3|686.7|686.3|685.9|685.4|3554
1636119070000|2021-11-05 13:31:10|686.8|686.4|686.8|686.5|686.9|686.5|686.6|686.4|2529
1636119080000|2021-11-05 13:31:20|686.7|686.4|686.7|686.3|686.7|686.5|686.4|686.1|3924
1636119090000|2021-11-05 13:31:30|686.8|686.4|686.4|686.2|686.9|686.6|686.3|686|2042
1636119100000|2021-11-05 13:31:40|686.6|686.3|686.5|686.2|686.7|686.4|686.5|686.2|2684
1636119110000|2021-11-05 13:31:50|686.4|686.1|685.7|685.4|686.5|686.3|685.7|685.4|7209
1636119120000|2021-11-05 13:32:00|685.8|685.3|685|684.6|685.9|685.5|685|684.6|4628
1636119130000|2021-11-05 13:32:10|685.1|684.7|684.7|684.3|685.3|684.9|684.6|684.3|1517
1636119140000|2021-11-05 13:32:20|684.8|684.4|684.5|684.1|684.9|684.4|684.4|684|0
1636119150000|2021-11-05 13:32:30|684.4|684.2|684.6|684.1|684.8|684.5|684.4|684|1737
1636119160000|2021-11-05 13:32:40|684.5|684|683.6|683.1|684.5|684|683.6|683.1|7648
1636119170000|2021-11-05 13:32:50|683.5|683|682.9|682.5|683.5|683.1|682.9|682.5|18282
1636119180000|2021-11-05 13:33:00|683|682.6|682.8|682.3|683|682.7|682|681.8|19911
1636119190000|2021-11-05 13:33:10|682.7|682.2|682.1|681.7|682.7|682.2|682.1|681.6|1915
1636119200000|2021-11-05 13:33:20|682|681.6|683.8|683.4|684.1|683.6|681.7|681.3|12013
1636119210000|2021-11-05 13:33:30|683.9|683.5|682.9|682.5|683.9|683.5|682.8|682.4|4287
1636119220000|2021-11-05 13:33:40|683|682.4|683.2|682.8|683.4|683|683|682.4|2255
1636119230000|2021-11-05 13:33:50|683.5|682.7|683.9|683.7|684|683.7|683|682.6|19760
1636119240000|2021-11-05 13:34:00|684|683.6|684.6|684.1|684.7|684.3|684|683.6|3728
1636119250000|2021-11-05 13:34:10|684.7|684.2|684.9|684.5|685|684.5|684.7|684.2|0
1636119260000|2021-11-05 13:34:20|685|684.6|685.2|684.6|685.6|685.2|684.8|684.5|5470
1636119270000|2021-11-05 13:34:30|685.1|684.5|685.4|684.9|685.6|685|684.8|684.2|5027
1636119280000|2021-11-05 13:34:40|685.5|685|685.4|684.9|685.6|685|685.4|684.9|993
1636119290000|2021-11-05 13:34:50|685.3|684.8|684.8|684.4|686|685.6|684.8|684.3|33578
1636119300000|2021-11-05 13:35:00|684.9|684.5|686.2|685.4|686.2|685.4|684.9|684.4|500
1636119310000|2021-11-05 13:35:10|686.1|685.5|686.3|686|686.5|686|686|685.5|10253
1636119320000|2021-11-05 13:35:20|686.4|685.8|686.3|686|686.4|686|686|685.7|896
1636119330000|2021-11-05 13:35:30|686.4|686.1|686.7|686.3|687|686.5|686.4|686|15450
1636119340000|2021-11-05 13:35:40|686.8|686.4|687.3|686.9|687.4|686.9|686.7|686.2|8492
1636119350000|2021-11-05 13:35:50|687.2|686.8|686.5|686.1|687.2|686.9|686.5|686.1|4941
1636119360000|2021-11-05 13:36:00|686.4|685.9|687.1|686.7|687.2|686.9|686.3|685.7|16469
1636119370000|2021-11-05 13:36:10|687|686.8|687.3|687|687.7|687.4|686.9|686.6|4176
1636119380000|2021-11-05 13:36:20|687.4|686.8|687.3|686.9|687.4|687|686.9|686.4|14728
1636119390000|2021-11-05 13:36:30|687.2|686.8|687.6|687.1|687.7|687.2|686.7|686.6|12742
1636119400000|2021-11-05 13:36:40|687.5|687|686.9|686.6|687.5|687.1|686.9|686.4|3792
1636119410000|2021-11-05 13:36:50|686.8|686.5|686|685.3|686.8|686.5|686|685.3|1568
1636119420000|2021-11-05 13:37:00|685.9|685.2|685.9|685.4|685.9|685.4|685.6|685.1|800
1636119430000|2021-11-05 13:37:10|685.8|685.3|685.8|685.3|685.9|685.3|685.2|685.1|15665
1636119440000|2021-11-05 13:37:20|685.9|685.4|686|685.4|686.2|685.8|685.8|685.3|2391
1636119450000|2021-11-05 13:37:30|686.1|685.5|686.6|686.2|686.6|686.2|686.1|685.5|3795
1636119460000|2021-11-05 13:37:40|686.7|686.4|686.4|686|686.7|686.4|686.2|685.9|8454
1636119470000|2021-11-05 13:37:50|686.3|685.9|686.1|685.8|686.4|686|686|685.8|3698
1636119480000|2021-11-05 13:38:00|686|685.7|686.1|685.9|686.2|685.9|685.9|685.6|3928
1636119490000|2021-11-05 13:38:10|686.4|686|686.2|685.8|686.6|686.2|686.2|685.7|3375
1636119500000|2021-11-05 13:38:20|686.3|685.9|686.4|686|686.4|686|685.9|685.6|12285
1636119510000|2021-11-05 13:38:30|686.5|686.1|688.1|687.9|688.1|688|686.4|685.9|149891
1636119520000|2021-11-05 13:38:40|688|688|687.6|687.3|688.1|688|687.6|687.3|22662
1636119530000|2021-11-05 13:38:50|687.5|687.2|687.5|687.1|687.5|687.2|687.1|686.7|2016
1636119540000|2021-11-05 13:39:00|687.2|687|688|687.5|688|687.7|687.2|687|3558
1636119550000|2021-11-05 13:39:10|687.9|687.4|687.4|687.1|687.9|687.6|687.2|687|10152
1636119560000|2021-11-05 13:39:20|687.3|686.9|686|685.7|687.3|686.9|686|685.6|5169
1636119570000|2021-11-05 13:39:30|685.9|685.5|686.1|685.5|686.1|685.6|685.5|685.2|13810
1636119580000|2021-11-05 13:39:40|686|685.6|685.8|685.5|686|685.6|685.8|685.4|0
1636119590000|2021-11-05 13:39:50|685.7|685.6|685.3|685|685.7|685.6|685.3|685|1946
1636119600000|2021-11-05 13:40:00|685.5|685.1|686.1|685.5|686.1|685.5|685.5|685.1|160
1636119610000|2021-11-05 13:40:10|686|685.2|685.7|685.4|686.1|685.9|685.3|685.2|14708
1636119620000|2021-11-05 13:40:20|685.8|685.3|686.7|686.3|686.7|686.3|685.7|685.3|4444
1636119630000|2021-11-05 13:40:30|686.9|686.4|686.7|686.2|687|686.6|686.5|686|12786
1636119640000|2021-11-05 13:40:40|686.6|686.3|686.9|686.4|687|686.6|686.6|686.3|396
1636119650000|2021-11-05 13:40:50|686.8|686.5|686.7|686.2|686.8|686.6|686.5|686.2|1125
1636119660000|2021-11-05 13:41:00|686.8|686.3|687.3|687.1|687.3|687.1|686.8|686.2|3665
1636119670000|2021-11-05 13:41:10|687.5|687.2|687.8|687.5|688|687.6|687.3|687.1|8757
1636119680000|2021-11-05 13:41:20|687.7|687.4|687.5|687|687.7|687.4|687.5|687|1743
1636119690000|2021-11-05 13:41:30|687.4|687.1|687.3|686.8|687.4|687.1|687|686.7|10378
1636119700000|2021-11-05 13:41:40|687|686.9|687.2|686.8|687.3|686.9|687|686.7|750
1636119720000|2021-11-05 13:42:00|687.1|686.7|687.2|686.8|687.3|686.9|687|686.7|3361
1636119730000|2021-11-05 13:42:10|687.4|687|687.7|687.4|687.9|687.5|687.3|687|4076
1636119740000|2021-11-05 13:42:20|687.8|687.5|687.4|687.2|688.1|688|687.3|687|35920
1636119750000|2021-11-05 13:42:30|687.3|687|687.5|687.2|687.8|687.5|687.3|687|5466
1636119760000|2021-11-05 13:42:40|687.6|687.3|687.7|687.2|687.8|687.5|687.5|687.2|4370
1636119770000|2021-11-05 13:42:50|687.6|687.3|687.6|687.2|687.6|687.3|687.2|686.8|641
1636119780000|2021-11-05 13:43:00|687.5|687.1|687.5|687.1|687.6|687.3|687.2|687|7531
1636119790000|2021-11-05 13:43:10|687.4|687|687.5|687.1|687.5|687.2|687.2|687|6771
1636119800000|2021-11-05 13:43:20|687.4|687.2|686.9|686.5|687.5|687.2|686.8|686.5|8035
1636119810000|2021-11-05 13:43:30|687|686.4|686.9|686.6|687|686.8|686.9|686.4|0
1636119820000|2021-11-05 13:43:40|687|686.7|687|686.7|687|686.8|686.9|686.5|826
1636119830000|2021-11-05 13:43:50|686.9|686.6|687.2|687|687.2|687|686.9|686.5|978
1636119840000|2021-11-05 13:44:00|687.3|687.1|688.9|688.7|688.9|688.7|687.3|687.1|70126
1636119850000|2021-11-05 13:44:10|689|688.6|688.2|688|689|688.8|688.2|688|19725
1636119860000|2021-11-05 13:44:20|688.3|688.1|688.1|687.6|688.5|688.1|688.1|687.6|7566
1636119870000|2021-11-05 13:44:30|688|687.5|688|687.6|688|687.7|687.8|687.5|521
1636119880000|2021-11-05 13:44:40|687.9|687.4|687.7|687.4|687.9|687.6|687.7|687.4|2884
1636119890000|2021-11-05 13:44:50|687.8|687.5|687.6|687.3|687.8|687.5|687.5|687.2|6564
1636119900000|2021-11-05 13:45:00|687.7|687.4|687.5|687.1|687.7|687.4|687.3|687|469
1636119910000|2021-11-05 13:45:10|687.6|687.2|687.8|687.5|688|687.7|687.6|687.2|3635
1636119920000|2021-11-05 13:45:20|687.7||687.7||687.7||687.7||0
1636119930000|2021-11-05 13:45:30|687.8|687.6|687.9|687.5|687.9|687.6|687.8|687.5|415
1636119940000|2021-11-05 13:45:40|687.8|687.6|688.4|688.1|688.4|688.1|687.8|687.5|6972
1636119950000|2021-11-05 13:45:50|688.3|688.2|688.6|688.4|688.9|688.6|688.3|688.1|17729
1636119960000|2021-11-05 13:46:00|688.7|688.5|689.1|688.6|689.8|689.5|688.7|688.4|59890
1636119970000|2021-11-05 13:46:10|689|688.4|688|687.6|689|688.6|687.8|687.4|15446
1636119980000|2021-11-05 13:46:20|687.9|687.7|688.1|687.8|688.1|687.8|687.9|687.7|417
1636119990000|2021-11-05 13:46:30||687.9||687.9||687.9||687.9|0
1636120000000|2021-11-05 13:46:40|688.2|688|688.2|687.9|688.2|688.1|688.1|687.8|3275
1636120010000|2021-11-05 13:46:50|688.3|688|688.2|687.9|688.6|688.3|688.1|687.8|8329
1636120020000|2021-11-05 13:47:00|688.3|688|689.1|688.6|689.3|688.9|688.2|687.9|6918
1636120030000|2021-11-05 13:47:10|689.2|688.7|689|688.6|689.3|688.9|688.7|688.6|11905
1636120040000|2021-11-05 13:47:20|689.1|688.7|689|688.9|689.2|688.9|689|688.7|4493
1636120050000|2021-11-05 13:47:30|689.2|688.8|688.8|688.5|689.2|689|688.7|688.4|8134
1636120060000|2021-11-05 13:47:40|688.7|688.4|688.6|688.1|688.7|688.4|688.4|688|200
1636120070000|2021-11-05 13:47:50|688.5|688|688.4|687.9|688.5|688.1|687.9|687.6|21243
1636120080000|2021-11-05 13:48:00|688.3|687.8|688.1|687.7|688.3|687.8|687.9|687.5|78
1636120090000|2021-11-05 13:48:10|688|687.6|688.1|687.7|688.1|687.7|687.8|687.6|778
1636120100000|2021-11-05 13:48:20|688.2|687.8|688.5|688.3|688.5|688.3|688.2|687.8|10750
1636120110000|2021-11-05 13:48:30|688.6|688.4|688.4|688.1|689.3|688.9|688.4|688.1|10563
1636120120000|2021-11-05 13:48:40|688.3|688.2|688.3|688.1|688.3|688.2|688.2|688.1|0
1636120130000|2021-11-05 13:48:50|688.2|688|687.9|687.7|688.2|688|687.9|687.7|2442
1636120140000|2021-11-05 13:49:00|687.8|687.5|687.8|687.2|687.8|687.5|687.5|687.1|7612
1636120150000|2021-11-05 13:49:10|687.7|687.1|687.4|687.1|687.7|687.1|686.8|686.7|18700
1636120160000|2021-11-05 13:49:20|687.3|687.2|687.3|687|687.3|687.2|687.2|686.9|1471
1636120170000|2021-11-05 13:49:30|687.2|686.8|687|686.5|687.2|687|686.9|686.5|5281
1636120180000|2021-11-05 13:49:40|686.9|686.4|686.6|686.3|686.9|686.4|686.4|686|1941
1636120190000|2021-11-05 13:49:50|686.7|686.4|686.3|686|687|686.6|685.8|685.7|24100
1636120200000|2021-11-05 13:50:00|686.4|686.1|687.6|687.3|687.8|687.5|686.4|686.1|4648
1636120210000|2021-11-05 13:50:10|687.5|687.2|687.3|686.9|687.5|687.2|687.1|686.7|1877
1636120220000|2021-11-05 13:50:20|687.2|686.8|687.2|686.9|687.2|686.9|686.9|686.7|3712
1636120230000|2021-11-05 13:50:30|687.1|686.8|686.4|686.1|687.1|686.8|686.2|685.9|2112
1636120240000|2021-11-05 13:50:40|686.5|686.2|686|685.6|686.8|686.4|686|685.6|3090
1636120250000|2021-11-05 13:50:50|686.1|685.7|686.3|685.8|686.4|686|686.1|685.7|0
1636120260000|2021-11-05 13:51:00|686.4|686|686|685.5|686.6|686.2|685.4|685.1|15207
1636120270000|2021-11-05 13:51:10|686.1|685.6|688.4|687.8|688.4|688|686.1|685.5|45722
1636120280000|2021-11-05 13:51:20|688|687.7|687.2|687|688.4|687.7|687.2|686.8|3364
1636120290000|2021-11-05 13:51:30|687.1|686.8|686.9|686.5|687.2|686.8|686.5|686.2|14506
1636120300000|2021-11-05 13:51:40|686.8|686.2|686.9|686.5|687|686.7|686.4|686|4030
1636120310000|2021-11-05 13:51:50|686.8|686.4|687.2|687|687.3|687|686.7|686.2|151
1636120320000|2021-11-05 13:52:00|687.1|686.8|686.6|686.1|687.2|686.8|686.5|686.1|4717
1636120330000|2021-11-05 13:52:10|686.5|686|686.5|686.1|686.5|686.1|686.1|685.9|3436
1636120340000|2021-11-05 13:52:20|686.4|686.2|686.4|686|686.5|686.2|685.9|685.5|2883
1636120350000|2021-11-05 13:52:30|686.3|685.9|685.9|685.5|686.3|686|685.8|685.3|289
1636120360000|2021-11-05 13:52:40|685.8|685.4|685.8|685.3|685.8|685.4|685.6|685.2|275
1636120370000|2021-11-05 13:52:50||685.4||685.4||685.4||685.3|0
1636120380000|2021-11-05 13:53:00|685.9|685.3|686.8|686.3|686.8|686.4|685.9|685.3|4711
1636120390000|2021-11-05 13:53:10|686.9|686.4|686.3|685.8|687|686.5|686.2|685.8|3453
1636120400000|2021-11-05 13:53:20|686.4||686.4||686.4||686.3||0
1636120410000|2021-11-05 13:53:30|686.3|685.6|685.9|685.4|686.3|685.8|685.9|685.4|11342
1636120420000|2021-11-05 13:53:40|686|685.5|686.8|686.3|686.8|686.3|686|685.5|4105
1636120430000|2021-11-05 13:53:50||686.4||686.5||686.5||686.4|0
1636120440000|2021-11-05 13:54:00|686.7|686.6|686.4|685.8|686.7|686.6|686.2|685.6|6520
1636120450000|2021-11-05 13:54:10|686.2|686|686.8|686.5|686.8|686.5|686.2|686|2345
1636120460000|2021-11-05 13:54:20|686.7|686.4|687|686.7|687|686.8|686.7|686.4|6946
1636120470000|2021-11-05 13:54:30|686.9|686.6|686.9|686.4|687|686.6|686.8|686.3|1347
1636120480000|2021-11-05 13:54:40|686.8|686.2|687|686.5|687|686.5|686.5|686.1|3183
1636120500000|2021-11-05 13:55:00|686.9|686.6|687.5|686.9|687.5|687|686.9|686.6|2368
1636120510000|2021-11-05 13:55:10|687.4|686.8|687.1|686.8|687.4|687|687|686.6|4418
1636120520000|2021-11-05 13:55:20|687.2|687.2|687.7|687.3|687.8|687.3|686.9|686.5|8898
1636120530000|2021-11-05 13:55:30|687.6|687.1|687.3|687|687.6|687.2|687|686.7|16057
1636120540000|2021-11-05 13:55:40|687.5|687.1|687.5|687.1|687.5|687.3|687.3|687.1|1294
1636120550000|2021-11-05 13:55:50|687.4|687|687|686.5|687.5|687.1|686.7|686.5|6497
1636120560000|2021-11-05 13:56:00|686.9|686.6|686.1|685.9|686.9|686.6|686.1|685.9|15189
1636120570000|2021-11-05 13:56:10|686.4|686|686.1|685.5|686.4|686|685.7|685.5|15890
1636120580000|2021-11-05 13:56:20||685.6||685.6||685.7||685.6|300
1636120590000|2021-11-05 13:56:30|686|685.5|685.9|685.2|686|685.7|685.6|685.1|2644
1636120600000|2021-11-05 13:56:40|685.8|685.1|685|684.3|685.8|685.1|684.9|684.2|21532
1636120610000|2021-11-05 13:56:50|684.9|684.4|685|684.5|685|684.5|684.9|684.4|0
1636120620000|2021-11-05 13:57:00|685.2|684.6|685.7|685.1|685.9|685.6|685.1|684.6|12792
1636120630000|2021-11-05 13:57:10|685.6|685|685.3|684.8|685.6|685|685|684.5|850
1636120640000|2021-11-05 13:57:20|685.2|684.7|684.6|683.9|685.2|684.7|684.2|683.8|2065
1636120650000|2021-11-05 13:57:30|684.5|684|684|683.5|684.5|684.1|683.9|683.4|1462
1636120660000|2021-11-05 13:57:40|684.1|683.6|684.1|683.6|684.1|683.6|684.1|683.6|600
1636120670000|2021-11-05 13:57:50|684|683.5|683.9|683.4|684|683.5|683.4|683.1|8094
1636120680000|2021-11-05 13:58:00|684|683.5|684.8|684.5|684.8|684.5|683.9|683.5|12657
1636120690000|2021-11-05 13:58:10|684.9|684.7|685|684.4|685.2|684.8|684.9|684.4|2942
1636120700000|2021-11-05 13:58:20|684.8|684.3|684|683.5|684.8|684.3|684|683.5|5622
1636120710000|2021-11-05 13:58:30|684.1|683.6|684|683.6|684.2|683.9|683.9|683.5|1305
1636120720000|2021-11-05 13:58:40|683.9|683.5|684.1|683.6|684.1|683.6|683.5|683.1|1487
1636120730000|2021-11-05 13:58:50|684|683.7|684.4|684.1|684.4|684.2|683.8|683.5|6029
1636120740000|2021-11-05 13:59:00|684.3|684|684.3|684|684.4|684.2|684.2|683.9|6222
1636120750000|2021-11-05 13:59:10|684.2|683.9|683.6|683.3|684.3|684|683.6|683.3|8790
1636120760000|2021-11-05 13:59:20|683.5|683.4|683.6|683.3|683.7|683.4|683.5|683.3|538
1636120770000|2021-11-05 13:59:30|683.5|683.2|683.8|683.3|683.9|683.5|683.2|682.9|15695
1636120780000|2021-11-05 13:59:40|684|683.4|683.5|683.1|684.2|683.8|683|682.7|16193
1636120790000|2021-11-05 13:59:50|683.4|683|683.9|683.5|683.9|683.5|683.2|682.7|2290
1636120800000|2021-11-05 14:00:00|683.8|683.4|683.9|683.3|684|683.5|683.3|682.9|4203
1636120810000|2021-11-05 14:00:10|684|683.4|684.6|684.3|684.8|684.4|683.9|683.4|10919
1636120820000|2021-11-05 14:00:20|684.7|684.4|685.3|685|685.6|685|684.7|684.4|6442
1636120830000|2021-11-05 14:00:30|685.2|684.9|684.9|684.5|685.2|684.9|684.9|684.4|6
1636120840000|2021-11-05 14:00:40|685|684.6|685.8|685.3|685.9|685.3|685|684.6|4005
1636120850000|2021-11-05 14:00:50|685.5|685.2|685.8|685.4|685.8|685.4|685.5|685.1|626
1636120860000|2021-11-05 14:01:00|685.7|685.5|685.9|685.6|686.1|685.8|685.7|685.3|18867
1636120870000|2021-11-05 14:01:10|686.2|685.7|686.1|685.7|686.2|685.8|685.9|685.6|3366
1636120880000|2021-11-05 14:01:20|686.2|685.8|686.5|685.9|686.6|686.1|686|685.7|1991
1636120890000|2021-11-05 14:01:30||686||686.1||686.1||686|0
1636120900000|2021-11-05 14:01:40|686.6|686.2|686.7|686.3|687|686.5|686.6|686.2|7731
1636120910000|2021-11-05 14:01:50|686.8|686.4|686.5|685.9|686.9|686.5|686.2|685.9|1538
1636120920000|2021-11-05 14:02:00|686.4|686.1|685.9|685.5|686.4|686.1|685.9|685.5|512
1636120930000|2021-11-05 14:02:10|686|685.6|685.7|685.4|686.2|685.7|685.6|685.2|1358
1636120940000|2021-11-05 14:02:20|685.6|685.3|686.3|685.8|686.5|685.8|685.6|685.2|392
1636120950000|2021-11-05 14:02:30|686.4|686.1|685.9|685.4|686.5|686.1|685.9|685.4|14964
1636120960000|2021-11-05 14:02:40|686|685.5|686.2|685.9|686.4|685.9|686|685.5|0
1636120970000|2021-11-05 14:02:50|686.1|685.8|685.7|685.3|686.2|685.8|685.5|685.2|766
1636120980000|2021-11-05 14:03:00|685.8|685.2|685.9|685.5|685.9|685.6|685.5|685.2|100
1636120990000|2021-11-05 14:03:10|685.8|685.4|685.6|685.1|685.9|685.5|685.3|685|18735
1636121000000|2021-11-05 14:03:20|685.7|685.2|686.7|686.1|686.7|686.1|685.6|685.2|0
1636121010000|2021-11-05 14:03:30|686.8|686.2|686.9|686.1|686.9|686.2|686.8|686.1|0
1636121020000|2021-11-05 14:03:40|686.8|686.3|686.7|686.4|686.8|686.4|686.6|686.1|471
1636121030000|2021-11-05 14:03:50|686.8|686.5|687.5|687.2|687.6|687.3|686.3|686.2|14259
1636121040000|2021-11-05 14:04:00|687.7|687.3|687.8|687.4|687.8|687.5|687.7|687.3|84
1636121050000|2021-11-05 14:04:10|687.7|687.5|688.4|688|688.7|688.2|687.7|687.5|24875
1636121060000|2021-11-05 14:04:20|688.3|687.8|688.8|688.5|688.9|688.5|688.3|687.8|3016
1636121070000|2021-11-05 14:04:30|689.1|688.6|689|688.5|689.2|688.9|688.7|688.4|25093
1636121080000|2021-11-05 14:04:40|688.9|688.6|689.3|688.9|689.3|689|688.9|688.5|15675
1636121090000|2021-11-05 14:04:50|689.4|689|689.7|689.3|689.8|689.3|689.4|689|4270
1636121100000|2021-11-05 14:05:00|689.8|689.4|689.9|689.6|689.9|689.6|689.7|689.4|1446
1636121110000|2021-11-05 14:05:10|689.6|689.5|689.7|689.6|690|689.9|689.3|689.2|17503
1636121120000|2021-11-05 14:05:20|689.8||689.9||689.9||689.8||0
1636121130000|2021-11-05 14:05:30|689.8|689.5|689.7|689.2|689.9|689.6|689.4|689.1|1826
1636121140000|2021-11-05 14:05:40|689.8|689.3|689.8|689.6|689.8|689.6|689.7|689.1|12475
1636121150000|2021-11-05 14:05:50|689.9|689.7|689.9|689.4|690.7|690.2|689.2|689.1|137649
1636121160000|2021-11-05 14:06:00|689.8|689.3|689.7|689.3|690.1|689.9|689.5|689.2|7138
1636121170000|2021-11-05 14:06:10|689.8|689.4|689.8|689.6|690|689.6|689.7|689.4|867
1636121180000|2021-11-05 14:06:20|689.9|689.3|690.3|689.9|690.3|689.9|689.5|689.2|7456
1636121190000|2021-11-05 14:06:30|690.2|689.8|689.7|689.3|690.2|689.8|689.5|688.9|4725
1636121200000|2021-11-05 14:06:40|689.6|689.1|689|688.8|689.6|689.3|689|688.5|1634
1636121210000|2021-11-05 14:06:50|689.1|688.9|689.5|689.1|689.5|689.1|688.9|688.6|1620
1636121220000|2021-11-05 14:07:00|689.4|689|689.5|689.2|689.7|689.4|689.3|688.9|3564
1636121230000|2021-11-05 14:07:10|689.6|689.3|689.4|689.2|689.7|689.3|689.1|688.9|5700
1636121240000|2021-11-05 14:07:20|689.5|689.3|689.6|689.4|689.7|689.5|689.5|689.2|1162
1636121250000|2021-11-05 14:07:30|689.7|689.3|689.8|689.2|690.1|690|689.7|689.2|18760
1636121260000|2021-11-05 14:07:40||689.3||689.3||689.4||689.3|300
1636121270000|2021-11-05 14:07:50|689.7|689.2|689.5|689.2|689.7|689.2|689.3|689|0
1636121280000|2021-11-05 14:08:00|689.4|689.1|689|688.8|689.7|689.5|688.9|688.8|5772
1636121290000|2021-11-05 14:08:10|688.9|688.6|689.1|689|689.2|689|688.9|688.6|21294
1636121300000|2021-11-05 14:08:20|689.2|688.8|688.9|688.7|689.2|689|688.9|688.7|1179
1636121310000|2021-11-05 14:08:30|688.8|688.6|688.9|688.5|689.2|688.8|688.8|688.5|2892
1636121320000|2021-11-05 14:08:40|689|688.6|689|688.7|689|688.7|689|688.6|0
1636121330000|2021-11-05 14:08:50|688.9|688.5|688.7|688.4|688.9|688.5|688.2|687.8|14501
1636121340000|2021-11-05 14:09:00|688.8|688.5|689.4|689|689.4|689|688.8|688.5|10447
1636121350000|2021-11-05 14:09:10|689.3|688.9|689.8|689.4|689.8|689.4|689.2|688.9|3226
1636121360000|2021-11-05 14:09:20|689.9|689.5|689.9|689.7|690|689.7|689.9|689.5|0
1636121370000|2021-11-05 14:09:30|690||689.9||690||689.9||21
1636121380000|2021-11-05 14:09:40|689.8|689.6|689.6|689.2|690|689.7|689.6|689.2|2437
1636121390000|2021-11-05 14:09:50|689.5|689.1|689.3|688.9|689.6|689.1|689.3|688.8|0
1636121400000|2021-11-05 14:10:00|689.2|689|689.3|688.9|689.3|689|689.2|688.9|0
1636121410000|2021-11-05 14:10:10|689.4|689|689.7|689.4|689.7|689.4|689.3|689|1700
1636121420000|2021-11-05 14:10:20|689.8|689.5|689.9|689.6|690|689.6|689.8|689.5|1113
1636121430000|2021-11-05 14:10:30|690|689.7|690|689.7|690|689.8|689.8|689.6|1143
1636121440000|2021-11-05 14:10:40|689.9|689.2|690.1|690|690.1|690|689.7|689.1|91620
1636121450000|2021-11-05 14:10:50|690.3|690.1|690.9|690.7|690.9|690.7|690.3|690.1|35541
1636121460000|2021-11-05 14:11:00|690.8|690.5|691.3|690.8|691.5|691.2|690.6|690.3|51615
1636121470000|2021-11-05 14:11:10|691.4|691.1|691.8|691.5|691.9|691.6|691.4|691.1|488
1636121480000|2021-11-05 14:11:20|691.9|691.6|691.6|691.2|692|691.7|691.4|691.2|8193
1636121490000|2021-11-05 14:11:30|691.5|691.1|691.5|691.3|691.7|691.4|691.4|691.1|3950
1636121500000|2021-11-05 14:11:40|691.6|691.4|691.3|690.9|691.8|691.4|691|690.5|16195
1636121510000|2021-11-05 14:11:50|691.2|691|691.5|691.3|691.9|691.5|691.1|690.9|4138
1636121520000|2021-11-05 14:12:00|691.6|691.4|691.9|691.7|692|691.7|691.6|691.4|270
1636121530000|2021-11-05 14:12:10|692|691.8|692|691.8|692|691.8|692|691.8|50
1636121540000|2021-11-05 14:12:20|691.9|691.6|693|692.7|693|692.7|691.9|691.6|58717
1636121550000|2021-11-05 14:12:30|692.9|692.8|692.9|692.6|693|692.9|692.5|692.4|30154
1636121560000|2021-11-05 14:12:40|693|692.7|693.4|693.1|693.5|693.1|692.9|692.7|7772
1636121570000|2021-11-05 14:12:50|693.3|692.9|693.4|693.2|693.5|693.3|693.2|692.8|12032
1636121580000|2021-11-05 14:13:00|693.3|693.1|693.5|693.2|693.5|693.2|693|692.9|10469
1636121590000|2021-11-05 14:13:10|693.4|693.3|693.5|693.3|693.5|693.4|693.4|693.2|4062
1636121600000|2021-11-05 14:13:20|693.4|693.2|694|693.8|694|693.8|693.4|693.1|17077
1636121610000|2021-11-05 14:13:30|693.9|693.7|693.9|693.5|694|693.8|693.3|692.8|38902
1636121620000|2021-11-05 14:13:40|694|693.6|694|693.9|694|693.9|694|693.6|9279
1636121630000|2021-11-05 14:13:50|693.9|693.8|693.5|693.1|693.9|693.8|693.2|692.9|6875
1636121640000|2021-11-05 14:14:00|693.4|693.2|693.6|693.2|693.7|693.4|693.4|693.2|3123
1636121650000|2021-11-05 14:14:10||693.1||693.1||693.1||693.1|0
1636121660000|2021-11-05 14:14:20|693.5|693|693|692.6|693.5|693.1|692.5|692.3|10428
1636121670000|2021-11-05 14:14:30|692.9|692.5|691.9|691.8|692.9|692.7|691.9|691.6|6620
1636121680000|2021-11-05 14:14:40|692.1|691.9|692.3|692.1|692.3|692.1|692.1|691.9|7329
1636121690000|2021-11-05 14:14:50|692.2|691.9|692.2|691.9|692.4|692.2|692.2|691.7|3474
1636121700000|2021-11-05 14:15:00|692.3|692|693|692.6|693|692.6|692.3|691.9|3936
1636121710000|2021-11-05 14:15:10|692.9|692.5|693.1|693|693.4|693.1|692.4|692.2|10289
1636121720000|2021-11-05 14:15:20|693.2|692.9|693.4|693.1|693.6|693.3|693.1|692.9|7099
1636121730000|2021-11-05 14:15:30|693.6|693.2|693.7|693.5|693.8|693.5|693.5|693.2|3069
1636121740000|2021-11-05 14:15:40|693.6|693.3|693.9|693.6|693.9|693.6|693.6|693.3|5246
1636121750000|2021-11-05 14:15:50|693.8|693.7|693.6|693|693.9|693.7|693.6|692.9|1980
1636121760000|2021-11-05 14:16:00|693.7|693.1|693.9|693.6|693.9|693.6|693.6|693.1|7691
1636121770000|2021-11-05 14:16:10|693.8|693.5|693.6|693.3|693.8|693.6|693.5|693.3|1527
1636121780000|2021-11-05 14:16:20|693|692.9|692.8|692.6|693.6|693.4|692.6|692.4|12565
1636121790000|2021-11-05 14:16:30|692.9|692.4|693.1|692.8|693.1|692.8|692.5|692.3|8981
1636121800000|2021-11-05 14:16:40|693.2|692.9|693.3|693|693.4|693.1|692.9|692.8|9423
1636121810000|2021-11-05 14:16:50|693.2|692.8|693|692.8|693.4|693.2|693|692.6|6413
1636121820000|2021-11-05 14:17:00|692.9|692.6|692.9|692.7|692.9|692.8|692.3|692|4086
1636121830000|2021-11-05 14:17:10|693|692.8|692.4|692|693.2|692.9|692.4|692|2764
1636121840000|2021-11-05 14:17:20|692.3|692.1|692.2|691.9|692.5|692.3|691.9|691.7|24397
1636121850000|2021-11-05 14:17:30|692.1|692|692.1|691.8|692.2|692|692.1|691.7|953
1636121860000|2021-11-05 14:17:40|692.2|691.9|691.6|691.4|692.3|691.9|691.6|691.1|6275
1636121870000|2021-11-05 14:17:50|691.5|691.3|691.8|691.6|691.8|691.6|691.2|690.9|6496
1636121880000|2021-11-05 14:18:00|691.7|691.4|692|691.6|692|691.9|691.6|691|1826
1636121890000|2021-11-05 14:18:10|692.1|691.7|691.3|690.8|692.3|692|691.3|690.8|14301
1636121900000|2021-11-05 14:18:20|691.2|690.9|690.8|690.5|691.2|690.9|690.8|690.3|1405
1636121910000|2021-11-05 14:18:30|690.7|690.4|690.8|690.4|690.8|690.4|690.7|690.3|0
1636121920000|2021-11-05 14:18:40|690.7|690.3|690.7|690.3|690.7|690.3|690.7|690.3|0
1636121930000|2021-11-05 14:18:50|690.6|690.2|689.8|689.5|690.7|690.4|689.8|689.5|26635
1636121940000|2021-11-05 14:19:00|689.7|689.4|689.6|689.3|689.8|689.7|689.6|689.2|14649
1636121950000|2021-11-05 14:19:10|689.7|689.4|690.3|689.8|690.3|690|689.7|689.4|11921
1636121960000|2021-11-05 14:19:20|690.2|689.7|689.7|689.3|690.2|689.8|689.5|689.3|2305
1636121970000|2021-11-05 14:19:30|689.6|689.4|688.7|688.4|689.6|689.4|688.4|688.3|18791
1636121980000|2021-11-05 14:19:40|688.6|688.3|687.9|687.5|688.6|688.3|687.4|687|9868
1636121990000|2021-11-05 14:19:50|688|687.6|688|687.4|688.5|688.1|688|687.4|2150
1636122000000|2021-11-05 14:20:00|687.9|687.5|688.6|688.1|688.6|688.2|687.8|687.5|2432
1636122010000|2021-11-05 14:20:10|688.7|688.2|688.4|687.8|688.9|688.3|688.1|687.8|13400
1636122020000|2021-11-05 14:20:20|688.5|687.9|688.6|688.1|688.7|688.3|688.4|687.9|664
1636122030000|2021-11-05 14:20:30|688.5|688|689.1|688.6|689.1|688.6|688.4|687.9|2186
1636122040000|2021-11-05 14:20:40|689|688.5|688.5|688.1|689|688.6|688.3|688|2498
1636122050000|2021-11-05 14:20:50|688.6|688.2|688.7|688.3|688.7|688.3|688.4|688.1|1246
1636122060000|2021-11-05 14:21:00|688.8|688.4|688|687.9|688.8|688.4|688|687.6|4925
1636122070000|2021-11-05 14:21:10|688.1|687.7|688.2|687.6|688.3|688|688|687.6|1656
1636122080000|2021-11-05 14:21:20|688.3|687.7|688.2|687.6|688.3|687.9|688.2|687.6|0
1636122090000|2021-11-05 14:21:30|688.1|687.5|688.1|687.7|688.3|688|688|687.4|2100
1636122100000|2021-11-05 14:21:40|688.2|687.8|689.2|688.8|689.2|688.8|688.2|687.8|1493
1636122110000|2021-11-05 14:21:50|689.1|688.7|687.9|687.5|689.1|688.7|687.9|687.3|2641
1636122120000|2021-11-05 14:22:00|687.8|687.6|687.9|687.5|688|687.8|687.2|687|10388
1636122130000|2021-11-05 14:22:10|688|687.6|688.2|687.7|688.2|687.8|687.9|687.4|1505
1636122140000|2021-11-05 14:22:20|688.1|687.5|687.7|687.3|688.1|687.7|687.7|687.3|1629
1636122150000|2021-11-05 14:22:30|688.2|687.4|689.4|688.9|689.4|689|688.2|687.4|39927
1636122160000|2021-11-05 14:22:40|689.5|689|689.6|689.3|689.6|689.3|689.5|689|966
1636122170000|2021-11-05 14:22:50|689.5|689.2|689.4|689.2|689.8|689.5|689.3|688.9|5467
1636122180000|2021-11-05 14:23:00|689.6|689.3|689.7|689.3|690|689.7|689.5|689|6751
1636122190000|2021-11-05 14:23:10|689.6|689.2|689.3|688.9|689.6|689.2|689.3|688.9|459
1636122200000|2021-11-05 14:23:20||689||689||689||688.9|0
1636122210000|2021-11-05 14:23:30|689.5|689.1|689.6|689.1|689.7|689.4|689|688.7|17851
1636122220000|2021-11-05 14:23:40|689.5|689|689.5|689.2|689.5|689.2|689.3|689|1180
1636122230000|2021-11-05 14:23:50|689.4|689.1|689.8|689.3|689.8|689.3|689.1|688.7|3134
1636122240000|2021-11-05 14:24:00|689.7||689.7||689.8||689.7||0
1636122250000|2021-11-05 14:24:10|689.8|689.4|689.9|689.6|690.2|689.8|689.8|689.4|7562
1636122260000|2021-11-05 14:24:20|690|689.7|690.1|689.7|690.5|690.4|689.9|689.5|20085
1636122270000|2021-11-05 14:24:30|690|689.9|690.5|690.2|690.8|690.3|689.9|689.6|2424
1636122280000|2021-11-05 14:24:40|690.4|690.1|690.2|689.7|690.4|690.1|690.1|689.6|1670
1636122290000|2021-11-05 14:24:50|690.3|689.8|689.7|689.2|690.3|689.9|689.7|689.2|905
1636122300000|2021-11-05 14:25:00|689.8|689.1|689.9|689.5|690|689.8|689.8|689.1|2263
1636122310000|2021-11-05 14:25:10|690|689.4|689.7|689.2|690|689.4|689.6|689.1|0
1636122320000|2021-11-05 14:25:20|689.8|689.3|690.3|689.8|690.3|690|689.8|689.3|21972
1636122330000|2021-11-05 14:25:30|690.1|690|690.3|689.9|690.5|690.1|690.1|689.6|2584
1636122340000|2021-11-05 14:25:40|690.4|690|691|690.6|691|690.7|690.4|690|5833
1636122350000|2021-11-05 14:25:50|690.9|690.7|691.1|690.7|691.2|691.1|690.8|690.4|20628
1636122360000|2021-11-05 14:26:00|691|690.8|690.3|690.1|691.4|690.9|690.3|690.1|9391
1636122370000|2021-11-05 14:26:10|690.5|690|690.1|689.7|690.5|690.2|690.1|689.6|555
1636122380000|2021-11-05 14:26:20|690|689.8|690|689.7|690|689.8|690|689.6|913
1636122390000|2021-11-05 14:26:30|689.9|689.6|689.7|689.3|689.9|689.6|689.5|689.2|6597
1636122400000|2021-11-05 14:26:40|689.8|689.4|689.8|689.3|690|689.9|689.7|689.3|25053
1636122410000|2021-11-05 14:26:50|689.7|689.2|689.4|689|689.7|689.2|689.4|689|151
1636122420000|2021-11-05 14:27:00|689.3|688.9|688.8|688.4|689.3|689|688.7|688.3|1629
1636122430000|2021-11-05 14:27:10|688.9|688.5|688.9|688.5|689.1|688.7|688.9|688.5|5599
1636122440000|2021-11-05 14:27:20|688.8|688.6|689.3|688.9|689.3|688.9|688.8|688.5|4914
1636122450000|2021-11-05 14:27:30|689.2|688.8|688.9|688.4|689.3|688.9|688.8|688.4|2000
1636122460000|2021-11-05 14:27:40|689|688.5|689|688.5|689.2|688.8|688.9|688.5|1676
1636122470000|2021-11-05 14:27:50|689.1|688.6|689.1|688.6|689.1|688.6|688.9|688.5|0
1636122480000|2021-11-05 14:28:00|689|688.5|688.5|688.1|689|688.5|688.5|688|1783
1636122490000|2021-11-05 14:28:10|688.6||688.5||688.6||688.5||0
1636122500000|2021-11-05 14:28:20|688.6|688.2|688.5|688.2|688.7|688.4|688.4|688.1|1703
1636122510000|2021-11-05 14:28:30|688.4|688.1|688.9|688.2|688.9|688.6|688.3|688|16020
1636122520000|2021-11-05 14:28:40|688.8|688.4|688.9|688.5|688.9|688.5|688.8|688.4|0
1636122530000|2021-11-05 14:28:50|689.1|688.6|688.7|688.5|689.1|688.8|688.7|688.5|1107
1636122540000|2021-11-05 14:29:00|688.8|688.4|688.6|688.2|688.9|688.4|688.6|688.1|416
1636122550000|2021-11-05 14:29:10|688.5|688.1|688.3|688|688.5|688.1|688.1|688|9413
1636122560000|2021-11-05 14:29:20|688.4|687.8|687.8|687.4|688.4|687.8|687.7|687.3|1815
1636122570000|2021-11-05 14:29:30|687.7|687.3|688.1|687.7|688.1|687.7|687.6|687.2|1073
1636122580000|2021-11-05 14:29:40|688|687.6|688.7|688.4|688.7|688.4|687.9|687.6|1601
1636122590000|2021-11-05 14:29:50|688.6|688|688.3|688|688.7|688.2|688.1|687.7|11064
1636122600000|2021-11-05 14:30:00|688.4|688.1|688.4|688.1|688.4|688.1|688.2|687.7|0
1636122610000|2021-11-05 14:30:10|688.5|688.2|688.9|688.4|688.9|688.5|688.4|688|6287
1636122620000|2021-11-05 14:30:20|688.8|688.3|688.7|688.4|688.8|688.4|688.5|688.3|155
1636122630000|2021-11-05 14:30:30|688.6|688.3|688.5|688.4|688.6|688.4|688.4|688.3|247
1636122640000|2021-11-05 14:30:40|688.7|688.3|688.8|688.6|689.2|688.7|688.7|688.3|2541
1636122650000|2021-11-05 14:30:50|688.9|688.7|689.1|688.7|689.1|689|688.9|688.6|3090
1636122660000|2021-11-05 14:31:00|689|688.6|688.8|688.5|689|688.6|688.6|688.4|1928
1636122670000|2021-11-05 14:31:10|688.7|688.6|688.8|688.5|688.9|688.6|688.7|688.5|1392
1636122680000|2021-11-05 14:31:20|688.9|688.6|689|688.7|689|688.8|688.7|688.4|1367
1636122690000|2021-11-05 14:31:30|688.9|688.6|688.4|688.1|689.1|688.8|688.4|687.9|3208
1636122700000|2021-11-05 14:31:40|688.5|688.2|688.8|688.5|688.9|688.5|688.5|688.2|1271
1636122710000|2021-11-05 14:31:50|688.9|688.6|689.2|688.7|689.2|689|688.8|688.6|5847
1636122720000|2021-11-05 14:32:00|689.1|688.5|688.7|688.2|689.1|688.5|688.7|688.1|150
1636122730000|2021-11-05 14:32:10|688.4|688.1|688.7|688.5|688.7|688.5|688.2|687.9|9520
1636122740000|2021-11-05 14:32:20|688.6|688.4|688.6|688.2|688.7|688.4|688.4|688.1|1233
1636122750000|2021-11-05 14:32:30|688.5|688.3|688.5|688.2|688.7|688.4|688.4|688.1|1434
1636122760000|2021-11-05 14:32:40|688.6|688.4|688.5|688.2|688.7|688.4|688.4|688.1|459
1636122770000|2021-11-05 14:32:50||688.3||688.3||688.4||688.3|0
1636122780000|2021-11-05 14:33:00|688.7|688.4|688.6|688.4|688.7|688.5|688.5|688.2|2856
1636122790000|2021-11-05 14:33:10|688.7|688.3|689|688.8|689|688.8|688.6|688.2|6075
1636122800000|2021-11-05 14:33:20|688.9|688.9|688.9|688.6|689|688.9|688.7|688.4|7646
1636122810000|2021-11-05 14:33:30|688.8|688.8|688.8|688.5|689|688.8|688.8|688.5|1548
1636122820000|2021-11-05 14:33:40|689|688.6|688.9|688.6|689|688.9|688.9|688.5|10119
1636122830000|2021-11-05 14:33:50|688.8|688.5|689|688.8|689|688.9|688.7|688.5|2852
1636122840000|2021-11-05 14:34:00|689.3|688.9|689.6|689.4|689.9|689.6|689.3|688.9|13546
1636122850000|2021-11-05 14:34:10|689.7|689.3|689.5|689.4|689.7|689.4|689.4|689.1|1482
1636122860000|2021-11-05 14:34:20|689.6|689.5|689.8|689.6|689.9|689.6|689.6|689.3|7333
1636122870000|2021-11-05 14:34:30|689.9|689.7|690|689.7|690|689.8|689.9|689.6|2907
1636122880000|2021-11-05 14:34:40|689.9|689.6|689.7|689.5|689.9|689.6|689.7|689.5|1571
1636122890000|2021-11-05 14:34:50|689.6|689.4|689.5|689.3|689.7|689.4|689.5|689.2|1194
1636122900000|2021-11-05 14:35:00|689.6|689.4|689.7|689.6|689.7|689.6|689.5|689.4|175
1636122910000|2021-11-05 14:35:10|689.6|689.5|689.2|688.9|689.6|689.5|689.2|688.9|6730
1636122920000|2021-11-05 14:35:20|688.7|688.6|688.7|688.4|689.1|688.7|688.2|688.1|19806
1636122930000|2021-11-05 14:35:30|688.6|688.2|689.1|688.7|689.1|688.9|688.4|688.2|3981
1636122940000|2021-11-05 14:35:40|689|688.8|689|688.7|689|688.8|689|688.7|0
1636122950000|2021-11-05 14:35:50|689.1|688.6|688.6|688.2|689.1|688.6|688.6|688.1|1674
1636122960000|2021-11-05 14:36:00|688.5|688.1|689|688.6|689|688.7|688.5|688.1|124
1636122970000|2021-11-05 14:36:10|688.9|688.7|688.9|688.5|688.9|688.7|688.9|688.5|0
1636122980000|2021-11-05 14:36:20|688.8|688.4|688.8|688.5|688.8|688.5|688.5|688.3|50
1636122990000|2021-11-05 14:36:30|688.9|688.6|688.9|688.6|688.9|688.7|688.9|688.5|0
1636123000000|2021-11-05 14:36:40|689|688.7|689.2|689|689.4|689|689|688.7|10058
1636123010000|2021-11-05 14:36:50|689.1|688.9|688.6|688.2|689.1|688.9|688.6|688.2|3765
1636123020000|2021-11-05 14:37:00|688.5|688.3|688.4|688.1|688.7|688.4|688.1|687.8|5570
1636123030000|2021-11-05 14:37:10|688.3|688|688.7|688.4|688.8|688.4|688.3|687.9|5389
1636123040000|2021-11-05 14:37:20|689|688.5|689.8|689.4|689.9|689.4|689|688.5|15281
1636123050000|2021-11-05 14:37:30|689.9|689.5|689.8|689.4|690|689.8|689.8|689.4|2378
1636123060000|2021-11-05 14:37:40|689.9|689.5|689.9|689.4|689.9|689.5|689.9|689.4|400
1636123070000|2021-11-05 14:37:50|689.8|689.3|689.9|689.6|689.9|689.6|689.7|689.3|0
1636123080000|2021-11-05 14:38:00|690|689.7|690|689.6|690|689.8|689.9|689.6|1025
1636123090000|2021-11-05 14:38:10|689.9|689.5|688.9|688.5|689.9|689.5|688.9|688.5|4828
1636123100000|2021-11-05 14:38:20|688.8|688.4|688.7|688.3|688.8|688.4|688.7|688.3|0
1636123110000|2021-11-05 14:38:30|688.6|688.4|688.6|688.4|688.6|688.4|688.6|688.4|0
1636123120000|2021-11-05 14:38:40|688.7|688.5|687.5|687.1|688.8|688.6|687.5|687.1|33952
1636123130000|2021-11-05 14:38:50|687.6|687.2|687.9|687.5|688|687.6|687.5|687.2|1994
1636123140000|2021-11-05 14:39:00|687.8|687.4|687.9|687.7|688|687.8|687.7|687.4|188
1636123150000|2021-11-05 14:39:10|687.8|687.6|688|687.6|688|687.7|687.7|687.5|3397
1636123160000|2021-11-05 14:39:20|688.1|687.7|689|688.5|689.5|689|687.9|687.7|5114
1636123170000|2021-11-05 14:39:30|688.9|688.4|688.6|688|688.9|688.5|688.3|687.9|3568
1636123180000|2021-11-05 14:39:40|688.5|687.9|688.5|688.1|688.6|688.4|688.4|687.9|3994
1636123190000|2021-11-05 14:39:50|688.4|688.2|688.1|687.6|688.4|688.2|687.9|687.6|3866
1636123200000|2021-11-05 14:40:00|688.2|687.8|688.2|687.8|688.3|688.1|688.1|687.8|465
1636123210000|2021-11-05 14:40:10|688.1|687.7|687.8|687.4|688.1|687.7|687.5|687.3|938
1636123220000|2021-11-05 14:40:20|687.9|687.5|688.5|688|688.5|688|687.8|687.5|10025
1636123230000|2021-11-05 14:40:30|688.4|688.2|687.6|687.2|688.4|688.2|687.6|687.2|11609
1636123240000|2021-11-05 14:40:40|687.5|687.3|687.2|686.7|687.5|687.3|687|686.6|1941
1636123250000|2021-11-05 14:40:50|687.3||687.2||687.3||687.2||0
1636123260000|2021-11-05 14:41:00|687.1|686.6|686.7|686.6|687.2|686.7|686.7|686.6|5544
1636123270000|2021-11-05 14:41:10|686.6|686.5|686.7|686.3|686.7|686.5|686.6|686.2|1063
1636123280000|2021-11-05 14:41:20|686.8|686.4|687|686.5|687.2|686.8|686.8|686.4|3913
1636123290000|2021-11-05 14:41:30|686.9|686.6|687.3|686.7|687.4|686.9|686.8|686.4|1045
1636123300000|2021-11-05 14:41:40|687.2|686.8|687.6|687.1|687.7|687.4|687.2|686.8|1310
1636123310000|2021-11-05 14:41:50|687.7|687.2|688.5|688.1|688.5|688.2|687.7|687.2|8428
1636123320000|2021-11-05 14:42:00|688.4|688.2|688.5|688.2|688.5|688.3|688.4|688|4592
1636123330000|2021-11-05 14:42:10|688.4|688.3|688.5|688.3|688.7|688.5|688.4|688.2|1741
1636123340000|2021-11-05 14:42:20|688.6|687.8|687.6|687.1|688.6|687.8|687.6|687.1|9723
1636123350000|2021-11-05 14:42:30|687.5|687|687.3|686.9|687.5|687|687.3|686.8|400
1636123360000|2021-11-05 14:42:40|687.4|687|687.6|687.1|687.6|687.2|687.3|687|780
1636123370000|2021-11-05 14:42:50||687||686.9||687||686.9|0
1636123380000|2021-11-05 14:43:00|687.5|687.2|687.5|686.9|687.8|687.4|687.3|686.9|4999
1636123390000|2021-11-05 14:43:10|687.4|687.1|687.4|687.1|687.4|687.1|687.3|687.1|0
1636123400000|2021-11-05 14:43:20|687.3|687|687.9|687.3|688|687.5|687.2|687|2400
1636123410000|2021-11-05 14:43:30|687.8|687.4|688.2|687.6|688.2|687.6|687.6|687.3|2029
1636123420000|2021-11-05 14:43:40|688.1|687.5|688|687.7|688.1|687.7|687.9|687.5|0
1636123430000|2021-11-05 14:43:50|688.1|687.8|688.6|688.3|688.6|688.3|688|687.8|4216
1636123440000|2021-11-05 14:44:00|688.5|688.4|688.3|687.9|688.6|688.4|688.2|687.8|7096
1636123450000|2021-11-05 14:44:10|688.2|687.8|688|687.7|688.2|687.8|688|687.6|188
1636123460000|2021-11-05 14:44:20|688.1|687.6|687.9|687.6|688.2|687.8|687.9|687.6|1606
1636123470000|2021-11-05 14:44:30|688|687.7|688.6|688.1|688.6|688.1|688|687.7|949
1636123480000|2021-11-05 14:44:40|688.5||688.5||688.5||688.5||0
1636123490000|2021-11-05 14:44:50|688.6|688.4|689.1|688.5|689.1|688.5|688.5|688.1|1707
1636123500000|2021-11-05 14:45:00|689.2|688.7|689.5|689|689.5|689|689.1|688.7|1688
1636123510000|2021-11-05 14:45:10|689.6|689.1|689.7|689.2|689.7|689.2|689.5|689.1|400
1636123520000|2021-11-05 14:45:20|689.6|689|689.3|689|689.7|689.3|689.3|689|9363
1636123530000|2021-11-05 14:45:30|689.4|689.1|689|688.4|689.8|689.4|688.9|688.4|16509
1636123540000|2021-11-05 14:45:40|688.9|688.5|688.6|688.1|688.9|688.6|688.6|688.1|0
1636123550000|2021-11-05 14:45:50|688.7|688.2|689|688.7|689.1|688.8|688.7|688.2|11425
1636123560000|2021-11-05 14:46:00|688.9|688.8|689.2|688.9|689.2|688.9|688.9|688.4|4446
1636123570000|2021-11-05 14:46:10|689.1|689|688.7|688.4|689.2|689|688.7|688.4|4878
1636123580000|2021-11-05 14:46:20|688.6|688.5|688.8|688.6|688.8|688.6|688.6|688.5|801
1636123590000|2021-11-05 14:46:30|688.9|688.7|689|688.7|689|688.8|688.9|688.4|816
1636123600000|2021-11-05 14:46:40|688.9|688.6|689|688.6|689|688.7|688.9|688.6|0
1636123610000|2021-11-05 14:46:50|688.9|688.7|689|688.6|689|688.8|688.8|688.6|2363
1636123620000|2021-11-05 14:47:00|688.9|688.7|689|688.7|689.2|688.9|688.9|688.6|2872
1636123630000|2021-11-05 14:47:10|688.9||688.9||688.9||688.9||85
1636123640000|2021-11-05 14:47:20|688.8||688.9||689||688.8||353
1636123650000|2021-11-05 14:47:30|689|688.6|688.8|688.6|689|688.6|688.6|688.5|5678
1636123660000|2021-11-05 14:47:40|689|688.7|689|688.7|689|688.7|688.9|688.6|363
1636123670000|2021-11-05 14:47:50|688.9|688.8|688.4|688.1|689|688.8|688.4|688|6497
1636123680000|2021-11-05 14:48:00|688.5|688.2|688.5|688.2|688.5|688.3|688.5|688.2|274
1636123690000|2021-11-05 14:48:10|688.4|688.1|689|688.7|689|688.7|688.4|688.1|901
1636123700000|2021-11-05 14:48:20|689.1|688.8|689.3|688.9|689.5|689.1|689.1|688.6|1743
1636123710000|2021-11-05 14:48:30|689.4|689|689.8|689.3|689.8|689.3|689.4|689|114
1636123720000|2021-11-05 14:48:40|689.9|689.4|689.2|688.8|690|689.7|689.1|688.8|5269
1636123730000|2021-11-05 14:48:50|689.3|688.9|689.4|689|689.4|689.1|689.3|688.9|2008
1636123740000|2021-11-05 14:49:00|689.3||689.4||689.4||689.3||0
1636123750000|2021-11-05 14:49:10|689.3|689.1|688.7|688.4|689.3|689.1|688.7|688.4|5126
1636123760000|2021-11-05 14:49:20|688.8|688.5|689|688.6|689.1|688.7|688.8|688.5|1290
1636123770000|2021-11-05 14:49:30|689.1|688.7|689|688.7|689.3|688.9|688.9|688.7|2705
1636123780000|2021-11-05 14:49:40|689.1|688.8|689.3|689|689.4|689|689.1|688.8|395
1636123790000|2021-11-05 14:49:50|689.4|689.1|689.4|689.2|689.4|689.2|689.4|689|1213
1636123800000|2021-11-05 14:50:00|689.6|689.3|689.8|689.4|689.9|689.5|689.6|689.2|9791
1636123810000|2021-11-05 14:50:10|689.7|689.3|689.7|689.5|689.9|689.8|689.3|689.2|14657
1636123820000|2021-11-05 14:50:20|689.8||689.8||689.8||689.7||0
1636123830000|2021-11-05 14:50:30|689.9|689.4|689.8|689.6|689.9|689.6|689.7|689.3|445
1636123840000|2021-11-05 14:50:40|689.9|689.7|689.7|689.3|689.9|689.7|689.4|689.2|5188
1636123850000|2021-11-05 14:50:50|689.6|689.2|689.5|689.2|689.6|689.2|689.5|689.2|0
1636123860000|2021-11-05 14:51:00|689.6|689.3|689.6|689.2|689.7|689.3|689.3|689.2|3156
1636123870000|2021-11-05 14:51:10|689.5|689.1|689.8|689.3|689.8|689.4|689.1|688.8|2841
1636123880000|2021-11-05 14:51:20|689.9|689.2|689.5|689.2|689.9|689.2|689.4|689.2|473
1636123890000|2021-11-05 14:51:30|689.4|689.1|689.1|688.8|689.4|689.1|689|688.7|2217
1636123900000|2021-11-05 14:51:40|689.2|688.9|688.6|688.4|689.3|689|688.6|688.4|4432
1636123910000|2021-11-05 14:51:50|688.1|688.3|689|688.5|689|688.5|688.1|687.9|11529
1636123920000|2021-11-05 14:52:00|688.9|688.4|688.8|688.5|688.9|688.6|688.8|688.4|0
1636123930000|2021-11-05 14:52:10|688.9|688.6|689.3|688.8|689.3|688.8|688.7|688.5|3384
1636123940000|2021-11-05 14:52:20|689.4|688.9|689.3|688.9|689.4|689|689.3|688.9|0
1636123950000|2021-11-05 14:52:30|689.2|688.8|688.6|688.4|689.2|688.8|688.6|688.3|4828
1636123960000|2021-11-05 14:52:40|688.5|688.3|688.3|687.9|688.5|688.3|688.3|687.9|946
1636123970000|2021-11-05 14:52:50|688.2|687.8|687.6|687.3|688.2|687.8|687.5|687.1|899
1636123980000|2021-11-05 14:53:00|687.5|687.2|687.7|687.4|687.7|687.6|687.5|686.9|4098
1636123990000|2021-11-05 14:53:10||687.5||687.5||687.5||687.5|0
1636124000000|2021-11-05 14:53:20|687.8|687.6|688|687.7|688.1|688|687.8|687.6|7982
1636124010000|2021-11-05 14:53:30|687.9|687.6|687.3|686.9|687.9|687.6|687.3|686.9|5758
1636124020000|2021-11-05 14:53:40|687.4|687|687.4|686.9|687.5|687|687.1|686.8|1884
1636124030000|2021-11-05 14:53:50|687.3|686.8|687.1|686.7|687.3|686.9|687|686.7|800
1636124040000|2021-11-05 14:54:00|687|686.8|687.2|686.8|687.2|686.9|686.9|686.7|728
1636124050000|2021-11-05 14:54:10|687.1|686.7|687|686.7|687.2|686.9|686.9|686.7|1906
1636124060000|2021-11-05 14:54:20|687.1|686.8|687.7|687.3|687.8|687.4|687.1|686.8|1739
1636124070000|2021-11-05 14:54:30|687.6|687.2|687.4|687.2|687.6|687.3|687.4|687.1|5144
1636124080000|2021-11-05 14:54:40|687.5|687.3|688.2|687.7|688.2|687.8|687.5|687.2|9513
1636124090000|2021-11-05 14:54:50|688.3|688|688.8|688.4|688.9|688.5|688.1|688|1100
1636124100000|2021-11-05 14:55:00|688.9|688.6|688.9|688.6|689.1|688.8|688.8|688.5|2890
1636124110000|2021-11-05 14:55:10|688.8|688.5|689.5|689.2|689.6|689.2|688.8|688.5|9027
1636124120000|2021-11-05 14:55:20|689.6|689.3|689.9|689.5|690|689.5|689.6|689.3|2495
1636124130000|2021-11-05 14:55:30|689.8|689.4|689.5|689.2|689.9|689.7|689.4|689.2|4394
1636124140000|2021-11-05 14:55:40|689.4|689.3|689.8|689.3|689.9|689.6|689.4|689.2|149
1636124150000|2021-11-05 14:55:50|689.6|689.6|689.6|689.3|689.9|689.6|689.6|689.3|444
1636124160000|2021-11-05 14:56:00|689.7|689.2|689.8|689.3|689.8|689.3|689.7|689.2|0
1636124170000|2021-11-05 14:56:10|689.9||689.9||689.9||689.8||0
1636124180000|2021-11-05 14:56:20|689.8|689.5|689.8|689.5|689.9|689.8|689.7|689.5|1529
1636124190000|2021-11-05 14:56:30|689.7|689.3|689.6|689.1|689.7|689.5|689.6|689.1|1605
1636124200000|2021-11-05 14:56:40|689.5|689|689.7|689.3|689.7|689.4|689.5|689|1185
1636124210000|2021-11-05 14:56:50|689.6|689.2|689.4|689.2|689.6|689.2|689.4|689.2|350
1636124220000|2021-11-05 14:57:00|689.3|689.1|689.2|688.9|689.3|689.2|689.1|688.8|1112
1636124230000|2021-11-05 14:57:10|689.1|688.8|689.1|688.8|689.2|688.8|688.5|688.4|22048
1636124240000|2021-11-05 14:57:20|689.2|688.9|689.2|688.9|689.6|689.2|689.1|688.8|2702
1636124250000|2021-11-05 14:57:30|689.1|688.8|688.4|688|689.1|688.9|688.3|687.9|3342
1636124260000|2021-11-05 14:57:40|688.3|687.9|688|687.7|688.3|688|687.8|687.7|3299
1636124270000|2021-11-05 14:57:50|688.1|687.8|688.4|687.9|688.4|688|688.1|687.7|900
1636124280000|2021-11-05 14:58:00|688.3|688|689.4|688.9|689.4|688.9|688.2|688|2516
1636124290000|2021-11-05 14:58:10|689.3||689.4||689.4||689.3||0
1636124300000|2021-11-05 14:58:20|689.3|688.8|689.4|688.9|689.4|688.9|689.2|688.8|2249
1636124310000|2021-11-05 14:58:30|689.5|689.1|689.6|689.2|689.6|689.3|689.5|689.1|1000
1636124320000|2021-11-05 14:58:40|689.5|689.3|689.4|689.1|689.5|689.3|689.3|689|5222
1636124330000|2021-11-05 14:58:50|689.5|689.2|689.6|689.2|689.6|689.2|689.5|689.2|0
1636124340000|2021-11-05 14:59:00|689.5|689.1|689.8|689.4|689.8|689.5|689.4|689.1|2152
1636124350000|2021-11-05 14:59:10|689.9|689.6|689.8|689.5|689.9|689.7|689.6|689.4|3815
1636124370000|2021-11-05 14:59:30|689.9|689.6|689.9|689.7|690|689.8|689.9|689.6|2874
1636124380000|2021-11-05 14:59:40|689.8|689.6|689.3|688.8|689.9|689.6|689.3|688.8|3026
1636124390000|2021-11-05 14:59:50|689.4|688.9|689.6|689.2|689.7|689.3|689.4|688.9|2919
1636124400000|2021-11-05 15:00:00|689.5||689.5||689.5||689.5||0
1636124410000|2021-11-05 15:00:10|689.4|689.1|689.1|688.8|689.4|689.1|688.8|688.5|6044
1636124420000|2021-11-05 15:00:20|689.2|688.9|689.3|688.9|689.5|689.2|689.1|688.8|1707
1636124430000|2021-11-05 15:00:30|689.4|689|689.5|689.1|689.9|689.4|689.3|689|1442
1636124440000|2021-11-05 15:00:40|689.8|689.2|689.7|689.2|689.9|689.3|689.5|689.1|9127
1636124450000|2021-11-05 15:00:50|689.6|689.1|689.3|689.1|689.6|689.2|689.3|689.1|450
1636124460000|2021-11-05 15:01:00|689.4|689.2|689.7|689.3|689.7|689.3|689.4|689.2|1568
1636124470000|2021-11-05 15:01:10|689.5|689.1|689.3|689.1|689.5|689.1|689.3|689.1|731
1636124490000|2021-11-05 15:01:30|689.2|689|688.9|688.4|689.2|689|688.8|688.4|6192
1636124500000|2021-11-05 15:01:40|688.8|688.5|689|688.8|689.1|688.8|688.4|688.1|3418
1636124510000|2021-11-05 15:01:50|689.2|689|689.5|689.1|689.6|689.1|689.2|688.9|1047
1636124520000|2021-11-05 15:02:00|689.4|688.9|689.2|688.9|689.5|689|689.2|688.9|93
1636124530000|2021-11-05 15:02:10|689.1|688.8|689.4|688.9|689.4|689|688.8|688.5|2124
1636124540000|2021-11-05 15:02:20|689.3|688.7|689|688.6|689.3|688.8|688.9|688.6|864
1636124550000|2021-11-05 15:02:30||688.7||688.7||688.7||688.7|0
1636124560000|2021-11-05 15:02:40|689.1|688.6|689.2|688.8|689.2|688.8|689.1|688.6|0
1636124570000|2021-11-05 15:02:50|689.3|688.9|687.9|687.5|689.3|689|687.6|687|171592
1636124580000|2021-11-05 15:03:00|688|687.6|687.2|686.8|688.3|688|685.6|685.4|97600
1636124590000|2021-11-05 15:03:10|687.3|686.9|687.6|687.1|687.7|687.5|687.3|686.9|2979
1636124600000|2021-11-05 15:03:20|687.5|687|687|686.5|687.5|687|687|686.4|1365
1636124610000|2021-11-05 15:03:30|687.1|686.6|687.4|686.9|687.4|687|687.1|686.6|1280
1636124620000|2021-11-05 15:03:40|687.3|686.8|686.5|686.2|687.3|687|686.5|686.2|19262
1636124630000|2021-11-05 15:03:50|686.6|686.3|686.9|686.5|687|686.6|686.6|686.2|1068
1636124640000|2021-11-05 15:04:00|686.8|686.4|686.7|686.4|686.8|686.5|686.7|686.4|150
1636124650000|2021-11-05 15:04:10|686.8|686.5|687.4|687.1|687.4|687.1|686.8|686.5|3346
1636124660000|2021-11-05 15:04:20|687.3|687|686.6|686.4|687.3|687|686.6|686.3|8747
1636124670000|2021-11-05 15:04:30|686.8|686.5|687.2|686.8|687.2|686.8|686.8|686.5|7027
1636124680000|2021-11-05 15:04:40||686.9||686.8||686.9||686.8|0
1636124690000|2021-11-05 15:04:50|687.3|686.9|687.5|687.1|687.6|687.2|687.3|686.8|2445
1636124700000|2021-11-05 15:05:00|687.6|687.2|687.7|687.5|688|687.8|687.6|687.2|10354
1636124710000|2021-11-05 15:05:10|687.8||687.7||687.9||687.7||0
1636124720000|2021-11-05 15:05:20|687.8|687.6|687.8|687.5|688|687.7|687.7|687.5|3785
1636124730000|2021-11-05 15:05:30|687.9|687.6|688|687.9|688.3|687.9|687.9|687.6|5283
1636124740000|2021-11-05 15:05:40|687.9|687.8|687.9|687.5|688|687.8|687.7|687.5|2354
1636124750000|2021-11-05 15:05:50|688|687.6|687.5|687.1|688|687.7|687.5|687.1|4718
1636124760000|2021-11-05 15:06:00|687.6|687.2|688|687.7|688.1|687.7|687.6|687.2|2173
1636124770000|2021-11-05 15:06:10|688.1|687.8|688.2|688|688.6|688.1|688.1|687.8|1747
1636124780000|2021-11-05 15:06:20|688.1|687.9|687.9|687.5|688.1|687.9|687.8|687.5|1386
1636124790000|2021-11-05 15:06:30|687.8|687.6|688.2|687.8|688.3|687.9|687.8|687.6|10770
1636124800000|2021-11-05 15:06:40|688.1|687.7|688|687.9|688.2|687.9|688|687.7|1644
1636124810000|2021-11-05 15:06:50|688.2|688|688.2|687.9|688.2|688|688.2|687.9|359
1636124820000|2021-11-05 15:07:00|688.1|687.8|687.4|686.9|688.1|687.9|687.4|686.9|8100
1636124830000|2021-11-05 15:07:10|687.5|687|687.9|687.5|687.9|687.5|687.3|686.7|32617
1636124840000|2021-11-05 15:07:20|688|687.6|687.8|687.6|688.1|687.7|687.7|687.6|1245
1636124850000|2021-11-05 15:07:30|687.7|687.4|687|686.9|688.1|687.8|687|686.7|61478
1636124860000|2021-11-05 15:07:40|687.1|686.8|685.8|685.3|687.5|687.1|685|684.3|106419
1636124870000|2021-11-05 15:07:50|685.7|685.6|686.6|686.3|686.7|686.3|685.7|685.6|5980
1636124880000|2021-11-05 15:08:00|686.5|686.2|685.6|685.1|686.7|686.4|685.3|685.1|14822
1636124890000|2021-11-05 15:08:10|685.5|685.2|685.5|685.3|685.7|685.3|685.4|685.1|2887
1636124900000|2021-11-05 15:08:20|685.4|685.1|684.2|684|685.6|685.4|684|683.6|14997
1636124910000|2021-11-05 15:08:30|684.3|683.7|684|683.6|684.3|684|683.9|683.5|6273
1636124920000|2021-11-05 15:08:40|683.9|683.5|683.5|683.3|684.1|683.7|683.5|683.3|4245
1636124930000|2021-11-05 15:08:50|683.6|683.5|682.8|682.5|683.6|683.5|682.6|682.5|25539
1636124940000|2021-11-05 15:09:00|682.9|682.6|682.7|682.6|683.2|682.8|682.7|682.5|7584
1636124950000|2021-11-05 15:09:10|682.8|682.7|683.2|682.9|683.5|683.2|682.8|682.7|4956
1636124960000|2021-11-05 15:09:20|683.3|683|683.2|683|683.4|683.2|683|682.7|6237
1636124970000|2021-11-05 15:09:30|683.3|683.1|683.4|683.1|683.7|683.4|683.3|683.1|2129
1636124980000|2021-11-05 15:09:40|683.5|683.2|683.9|683.5|683.9|683.6|683.4|683.2|3245
1636124990000|2021-11-05 15:09:50|683.8|683.6|683.8|683.5|684|683.6|683.6|683.4|6967
1636125000000|2021-11-05 15:10:00|683.9|683.6|684.3|684|684.3|684.1|683.9|683.6|2304
1636125010000|2021-11-05 15:10:10|684.6|684.1|684|683.3|684.9|684.4|683.5|683.2|18975
1636125020000|2021-11-05 15:10:20|683.9|683.4|683.8|683.3|684.2|683.6|683.2|683.1|13911
1636125030000|2021-11-05 15:10:30|683.9|683.2|682.9|682.5|684|683.2|682.8|682.3|7649
1636125040000|2021-11-05 15:10:40|682.8|682.6|682.6|682.2|682.9|682.6|682.6|682.2|1009
1636125050000|2021-11-05 15:10:50|682.7|682.3|682.6|682.2|682.7|682.4|682.6|682.1|356
1636125060000|2021-11-05 15:11:00|682.7|682.3|684.2|683.7|684.2|683.7|682.7|682.3|6069
1636125070000|2021-11-05 15:11:10|684.1|683.8|683.3|682.9|684.1|683.8|683.3|682.9|11697
1636125080000|2021-11-05 15:11:20|683.4|683|682.9|682.6|683.6|683.3|682.9|682.6|246
1636125090000|2021-11-05 15:11:30|683|682.4|683|682.6|683.2|682.7|683|682.4|800
1636125100000|2021-11-05 15:11:40|682.9|682.5|683.8|683.2|683.8|683.2|682.8|682.5|1120
1636125110000|2021-11-05 15:11:50|683.9|683.3|683.8|683.3|683.9|683.4|683.6|683.3|1775
1636125120000|2021-11-05 15:12:00|683.9|683.4|684|683.7|684.2|683.8|683.8|683.4|1235
1636125130000|2021-11-05 15:12:10|684.1|683.8|683.8|683.6|684.5|684.1|683.8|683.6|5926
1636125140000|2021-11-05 15:12:20|683.9|683.7|684.5|684.1|684.6|684.3|683.9|683.7|380
1636125150000|2021-11-05 15:12:30|684.4|684.2|685|684.6|685|684.8|684.4|684.2|17360
1636125160000|2021-11-05 15:12:40|685.1|684.7|685.2|684.9|685.2|685|685.1|684.7|2100
1636125170000|2021-11-05 15:12:50|685.1|685|685.9|685.6|686|685.6|685.1|684.9|10235
1636125180000|2021-11-05 15:13:00|686|685.7|686.2|685.9|686.2|686|686|685.7|2627
1636125190000|2021-11-05 15:13:10|686.4|686|685.7|685.4|686.4|686.1|685.7|685.4|7662
1636125200000|2021-11-05 15:13:20|685.6|685.3|684.7|684.3|685.6|685.3|684.6|684.3|9692
1636125210000|2021-11-05 15:13:30|684.8|684.4|684.8|684.4|684.8|684.6|684.6|684.3|719
1636125220000|2021-11-05 15:13:40|684.9|684.5|685.7|685.4|685.8|685.4|684.8|684.5|1605
1636125230000|2021-11-05 15:13:50|685.8|685.5|685.7|685.4|685.8|685.6|685.7|685.4|1335
1636125240000|2021-11-05 15:14:00|685.8|685.5|686.1|685.7|686.4|686|685.8|685.4|12378
1636125250000|2021-11-05 15:14:10|686.3|685.8|686.4|686.1|686.4|686.1|686.3|685.8|883
1636125260000|2021-11-05 15:14:20|686.3|686|685.6|685.3|686.3|686|685.5|685.3|8944
1636125270000|2021-11-05 15:14:30|685.7|685.4|686|685.7|686|685.7|685.6|685.3|1774
1636125290000|2021-11-05 15:14:50|685.9|685.8|686.3|685.9|686.3|685.9|685.9|685.7|1383
1636125300000|2021-11-05 15:15:00|686.4|686|687|686.6|687.1|686.6|686.3|686|1556
1636125310000|2021-11-05 15:15:10|686.9|686.5|686.8|686.5|687|686.5|686.8|686.5|0
1636125320000|2021-11-05 15:15:20|686.7|686.4|686.4|686.1|686.7|686.4|686.4|686.1|3877
1636125330000|2021-11-05 15:15:30|686.3|686|686.7|686.4|686.8|686.5|686.2|686|2888
1636125340000|2021-11-05 15:15:40|686.6||686.7||686.7||686.6||0
1636125350000|2021-11-05 15:15:50|686.8|686.5|687|686.6|687.1|686.7|686.8|686.4|4830
1636125360000|2021-11-05 15:16:00|686.9|686.4|686.7|686.5|687.2|686.8|686.7|686.3|3624
1636125370000|2021-11-05 15:16:10|686.8|686.6|687.2|686.9|687.3|687|686.8|686.6|1908
1636125380000|2021-11-05 15:16:20|687.1|687|687|686.8|687.2|687|687|686.8|3234
1636125390000|2021-11-05 15:16:30|687.3|686.9|687.6|687.3|687.9|687.5|687.1|686.9|12557
1636125400000|2021-11-05 15:16:40|687.5|687.1|687.3|687.1|687.5|687.3|687.3|687.1|2157
1636125410000|2021-11-05 15:16:50|687.2|686.9|687.1|686.6|687.2|686.9|686.9|686.5|4155
1636125420000|2021-11-05 15:17:00|687.3|686.8|687.8|687.3|687.8|687.4|687.3|686.8|1392
1636125430000|2021-11-05 15:17:10|687.7|687.2|687.5|687.3|687.7|687.3|687.5|687.1|0
1636125440000|2021-11-05 15:17:20|687.4|687.2|687|686.7|687.4|687.2|686.7|686.4|1711
1636125450000|2021-11-05 15:17:30|687.1|686.6|687.6|687.1|687.6|687.2|687|686.6|3183
1636125470000|2021-11-05 15:17:50|687.5|687.2|687.1|686.7|687.6|687.3|687.1|686.6|6555
1636125480000|2021-11-05 15:18:00|687.2||687.2||687.3||687.1||0
1636125490000|2021-11-05 15:18:10|687.1|686.8|687.3|687|687.3|687|686.9|686.8|1115
1636125500000|2021-11-05 15:18:20|687.2|686.9|687.2|686.9|687.3|687|687.2|686.8|0
1636125510000|2021-11-05 15:18:30|687.3|687|687|686.6|687.3|687|686.9|686.4|8618
1636125520000|2021-11-05 15:18:40|687.1|686.7|687.3|687.1|687.3|687.1|687.1|686.6|5139
1636125530000|2021-11-05 15:18:50|687.5|687.2|687.5|687.2|687.5|687.2|687.5|687.2|1328
1636125540000|2021-11-05 15:19:00|687.6|687.3|687.6|687.4|687.8|687.4|687.6|687.3|824
1636125550000|2021-11-05 15:19:10|687.7|687.5|687.5|687.2|688|687.6|687.5|687|4742
1636125560000|2021-11-05 15:19:20||687.3||687.3||687.3||687.3|0
1636125570000|2021-11-05 15:19:30|687.6|687.4|687.7|687.3|687.8|687.5|687.6|687.3|902
1636125580000|2021-11-05 15:19:40||687.4||687.4||687.4||687.3|10
1636125590000|2021-11-05 15:19:50||687.5||687.5||687.5||687.4|929
1636125600000|2021-11-05 15:20:00|687.8|687.6|687.8|687.6|687.8|687.6|687.8|687.6|34
1636125610000|2021-11-05 15:20:10|687.9|687.5|688.4|688.1|688.4|688.1|687.9|687.5|2160
1636125620000|2021-11-05 15:20:20|688.5|688.2|688.9|688.5|688.9|688.5|688.5|688.2|2094
1636125630000|2021-11-05 15:20:30|689|688.6|688.9|688.5|689|688.7|688.7|688.5|2355
1636125640000|2021-11-05 15:20:40|688.7|688.4|688.9|688.6|688.9|688.7|688.6|688.4|4064
1636125650000|2021-11-05 15:20:50||688.5||688.5||688.5||688.4|0
1636125660000|2021-11-05 15:21:00||688.6||688.7||688.7||688.5|0
1636125670000|2021-11-05 15:21:10|689|688.8|688.9|688.6|689.4|689|688.9|688.6|7183
1636125680000|2021-11-05 15:21:20|688.8|688.7|689.2|688.7|689.2|688.8|688.8|688.7|900
1636125700000|2021-11-05 15:21:40|689|688.6|689.4|689|689.4|689|689|688.6|4894
1636125710000|2021-11-05 15:21:50|689.5|689.1|689.4|689.2|689.5|689.2|689.4|689.1|15
1636125720000|2021-11-05 15:22:00|689.5|689.3|689.6|689.3|689.8|689.4|689.5|689.2|2561
1636125730000|2021-11-05 15:22:10|689.7|689.4|689.9|689.6|690|689.6|689.7|689.4|300
1636125740000|2021-11-05 15:22:20|690|689.7|690|689.7|690|689.8|689.9|689.7|2354
1636125750000|2021-11-05 15:22:30|689.9|689.8|689.6|689.3|690|689.8|689.6|689.3|9148
1636125760000|2021-11-05 15:22:40|689.7|689.4|689.9|689.5|690|689.5|689.7|689.3|1400
1636125770000|2021-11-05 15:22:50|690|689.6|689.8|689.6|690|689.7|689.8|689.5|1937
1636125780000|2021-11-05 15:23:00|689.9|689.5|689.9|689.5|690|689.8|689.7|689.4|4446
1636125810000|2021-11-05 15:23:30|690|689.6|690.2|689.9|690.9|690.5|690|689.6|78209
1636125820000|2021-11-05 15:23:40|690.3|690|690.2|689.8|690.8|690.4|690.2|689.8|2943
1636125830000|2021-11-05 15:23:50|690.1|689.7|689.9|689.6|690.2|689.7|689.8|689.6|110
1636125840000|2021-11-05 15:24:00|690|689.7|689.9|689.6|690|689.8|689.8|689.6|3195
1636125860000|2021-11-05 15:24:20|689.8|689.5|689.7|689.4|689.8|689.5|689.3|688.8|2252
1636125870000|2021-11-05 15:24:30|689.6|689.2|689.5|689.1|689.7|689.2|689.5|689.1|647
1636125880000|2021-11-05 15:24:40|689.4||689.4||689.4||689.4||100
1636125890000|2021-11-05 15:24:50|689.3|689|689.4|689.2|689.4|689.2|688.9|688.7|3634
1636125900000|2021-11-05 15:25:00|689.6|689.3|689.6|689.2|689.6|689.4|689.5|689.2|2598
1636125910000|2021-11-05 15:25:10|689.9|689.3|689.4|689|690|689.8|689.4|688.9|14011
1636125920000|2021-11-05 15:25:20|689.3|688.9|689.3|689.2|689.4|689.2|689.1|688.7|1717
1636125930000|2021-11-05 15:25:30|689.4|689.3|690.3|689.9|690.6|690.2|689.3|689.1|22587
1636125940000|2021-11-05 15:25:40|690.2|689.7|690.1|689.7|690.2|689.7|690|689.7|222
1636125950000|2021-11-05 15:25:50||689.8||689.9||689.9||689.8|0
1636125960000|2021-11-05 15:26:00|690|689.8|690.2|690.1|690.2|690.1|689.9|689.7|4559
1636125970000|2021-11-05 15:26:10|690.3|690|690|689.8|690.5|690|689.9|689.7|3597
1636125980000|2021-11-05 15:26:20|690.1|689.9|689.7|689.4|690.3|689.9|689.7|689.3|2245
1636125990000|2021-11-05 15:26:30|689.6|689.3|689.8|689.4|689.9|689.5|689.4|689.1|2370
1636126010000|2021-11-05 15:26:50|689.6|689.5|690.1|689.8|690.3|690|689.6|689.5|10883
1636126020000|2021-11-05 15:27:00|690|689.7|690|689.6|690|689.7|689.8|689.6|1449
1636126030000|2021-11-05 15:27:10|690.1|689.7|690.3|690|690.3|690|690.1|689.7|582
1636126040000|2021-11-05 15:27:20|690.2|690.1|690.1|689.9|690.2|690.1|690.1|689.9|1232
1636126050000|2021-11-05 15:27:30|690.2|690|690.3|690|690.3|690.1|690.2|689.9|500
1636126060000|2021-11-05 15:27:40|690.5|690.1|690.4|690.1|690.5|690.1|690.4|690|2500
1636126070000|2021-11-05 15:27:50|690.3|690|690.1|689.8|690.4|690.1|689.9|689.7|5090
1636126080000|2021-11-05 15:28:00|690.2|689.9|691.5|691|691.6|691.1|690.2|689.9|29559
1636126090000|2021-11-05 15:28:10|691.4|691.1|691.3|691.1|691.5|691.1|691.1|691|7657
1636126100000|2021-11-05 15:28:20|691.4|691|691|690.8|691.4|691|690.9|690.7|6604
1636126110000|2021-11-05 15:28:30|690.9|690.7|691.1|690.9|691.1|690.9|690.8|690.5|16402
1636126120000|2021-11-05 15:28:40|691.2|691|691.2|690.8|691.4|691.3|691.1|690.8|13306
1636126130000|2021-11-05 15:28:50|691.1|690.6|690.8|690.5|691.1|690.6|690.8|690.5|327
1636126140000|2021-11-05 15:29:00|691|690.6|690.9|690.7|691|690.8|690.7|690.5|4751
1636126150000|2021-11-05 15:29:10|690.8|690.6|690.8|690.5|690.9|690.7|690.7|690.5|2983
1636126160000|2021-11-05 15:29:20|690.7|690.6|690.5|690.2|690.8|690.6|690.4|690.1|430
1636126170000|2021-11-05 15:29:30|690.4|690.1|690.6|690.4|690.9|690.5|690|689.5|7209
1636126180000|2021-11-05 15:29:40|690.7|690.5|691|690.7|691.1|690.7|690.6|690.4|1133
1636126190000|2021-11-05 15:29:50|691.1|690.8|691.2|690.9|691.2|691|691|690.7|100
1636126200000|2021-11-05 15:30:00|691.1|690.8|691.4|691.1|691.4|691.1|690.8|690.5|11290
1636126210000|2021-11-05 15:30:10|691.3|691|691.3|691|691.3|691|691.2|691|889
1636126240000|2021-11-05 15:30:40|691.2|690.9|691.2|690.9|691.3|691|691.1|690.9|1640
1636126250000|2021-11-05 15:30:50|691.1|690.7|690.7|690.5|691.1|690.8|690.7|690.5|7074
1636126260000|2021-11-05 15:31:00|690.6|690.3|690.5|690.1|690.7|690.3|690.3|690|2091
1636126270000|2021-11-05 15:31:10|690|689.9|690.3|690|690.3|690|689.8|689.5|15724
1636126280000|2021-11-05 15:31:20|690.4|690.1|690.3|690.2|690.4|690.3|690.3|690.1|1435
1636126290000|2021-11-05 15:31:30|690.2|690.1|690.3|690.1|690.5|690.2|690.2|689.9|2147
1636126300000|2021-11-05 15:31:40|690.4|690.2|691|690.6|691|690.6|690.4|690.2|2687
1636126310000|2021-11-05 15:31:50|690.9|690.7|691.1|690.7|691.1|690.8|690.8|690.7|400
1636126320000|2021-11-05 15:32:00|691.2|690.8|691.5|691.3|691.5|691.4|691.1|690.8|3827
1636126330000|2021-11-05 15:32:10|691.6|691.4|691.5|691.3|691.7|691.5|691.3|691.1|6320
1636126350000|2021-11-05 15:32:30||691.4||691.3||691.4||691.3|0
1636126360000|2021-11-05 15:32:40|691.4|691.4|691.4|691.2|691.4|691.4|691.3|691.2|0
1636126370000|2021-11-05 15:32:50|691.5|691.3|691.7|691.5|691.7|691.5|691.5|691.3|4221
1636126380000|2021-11-05 15:33:00|691.8|691.6|691.8|691.7|691.9|691.7|691.8|691.6|1143
1636126390000|2021-11-05 15:33:10|691.9|691.8|691.8|691.6|691.9|691.8|691.5|691.4|19775
1636126400000|2021-11-05 15:33:20|691.7|691.7|691.6|691.5|691.7|691.7|691.6|691.4|2000
1636126410000|2021-11-05 15:33:30|691.7|691.4|691.6|691.3|691.7|691.6|691.5|691.1|6276
1636126420000|2021-11-05 15:33:40|691.5|691.4|691.7|691.4|691.7|691.4|691.5|691.4|53
1636126430000|2021-11-05 15:33:50|691.6|691.5|691.7|691.5|691.7|691.5|691.6|691.5|0
1636126440000|2021-11-05 15:34:00|691.8|691.6|691.9|691.5|691.9|691.6|691.7|691.5|2457
1636126450000|2021-11-05 15:34:10|691.8|691.6|691.8|691.6|691.8|691.6|691.8|691.6|0
1636126460000|2021-11-05 15:34:20|691.9|691.7|691.9|691.6|691.9|691.8|691.8|691.6|336
1636126480000|2021-11-05 15:34:40|692|691.7|693|692.8|693|692.8|691.9|691.7|62525
1636126490000|2021-11-05 15:34:50|693.1|692.9|693.4|693.1|693.5|693.1|693.1|692.8|2183
1636126500000|2021-11-05 15:35:00|693.5|693.2|694.1|693.9|694.4|694|693.5|693.2|31721
1636126510000|2021-11-05 15:35:10|694.2|694|694.2|694.1|694.3|694.1|694.1|693.9|6059
1636126520000|2021-11-05 15:35:20|694.3|694|694.4|694.1|694.5|694.1|694.1|694|14492
1636126530000|2021-11-05 15:35:30|694.5|694.2|694.2|694|694.5|694.4|694.1|694|15242
1636126540000|2021-11-05 15:35:40|694.1|693.9|694|693.9|694.2|694|693.9|693.8|2548
1636126550000|2021-11-05 15:35:50|693.9|693.8|693.9|693.7|694|693.8|693.8|693.7|2187
1636126560000|2021-11-05 15:36:00|694|693.8|693.6|693.3|694|693.8|693.6|693.2|3382
1636126570000|2021-11-05 15:36:10|693.7|693.4|693.8|693.5|694.1|693.7|693.5|693.3|6887
1636126580000|2021-11-05 15:36:20|693.7|693.4|693.7|693.4|693.7|693.4|693.6|693.4|0
1636126590000|2021-11-05 15:36:30|693.6||693.6||693.8||693.6||0
1636126600000|2021-11-05 15:36:40|693.7|693.5|693|692.8|693.7|693.5|693|692.8|3119
1636126610000|2021-11-05 15:36:50|692.9|692.9|692.9|692.6|693.4|693.1|692.7|692.5|34888
1636126620000|2021-11-05 15:37:00|692.8|692.5|692.7|692.3|692.8|692.5|692.5|692.1|1347
1636126630000|2021-11-05 15:37:10|692.8|692.4|693.6|693.1|693.6|693.1|692.8|692.4|2107
1636126640000|2021-11-05 15:37:20|693.5|693.2|693.8|693.4|693.8|693.4|693.3|693.1|6525
1636126650000|2021-11-05 15:37:30|693.7|693.5|693.8|693.5|693.8|693.5|693.6|693.4|1481
1636126660000|2021-11-05 15:37:40|693.9|693.6|693.3|692.9|694.1|693.8|693.3|692.9|9090
1636126670000|2021-11-05 15:37:50|693.2|692.8|693.2|692.7|693.3|692.8|693.2|692.7|0
1636126680000|2021-11-05 15:38:00|693.3|692.8|694|693.6|694|693.6|693.3|692.8|695
1636126700000|2021-11-05 15:38:20|694.1|693.7|694.1|693.8|694.1|693.8|694|693.7|937
1636126710000|2021-11-05 15:38:30|694.3|693.9|694.1|693.9|694.3|694.1|694.1|693.8|7913
1636126720000|2021-11-05 15:38:40|694|693.8|694.1|693.9|694.1|694|694|693.8|2833
1636126740000|2021-11-05 15:39:00|694.3|694|694.2|694|694.3|694.1|694.2|693.9|3138
1636126750000|2021-11-05 15:39:10|694.1|693.9|694|693.6|694.1|693.9|693.7|693.4|8810
1636126760000|2021-11-05 15:39:20|693.9|693.7|693.9|693.7|693.9|693.7|693.9|693.4|0
1636126770000|2021-11-05 15:39:30|694|693.8|694|693.7|694.1|693.9|694|693.7|674
1636126780000|2021-11-05 15:39:40|693.9|693.8|694|693.7|694|693.8|693.9|693.7|1336
1636126790000|2021-11-05 15:39:50|694.1|693.8|693.9|693.7|694.4|694.2|693.9|693.7|33954
1636126800000|2021-11-05 15:40:00|694|693.8|693.9|693.6|694.1|693.8|693.8|693.5|999
1636126810000|2021-11-05 15:40:10|693.8|693.7|694.1|693.9|694.2|694|693.8|693.6|1748
1636126820000|2021-11-05 15:40:20|694.2|694|694.1|693.9|694.2|694|694.1|693.9|1190
1636126830000|2021-11-05 15:40:30|694.2|694|694.3|694.1|694.3|694.1|694.1|694|15375
1636126840000|2021-11-05 15:40:40|694.2|694|694.2|694|694.3|694.1|694.2|694|866
1636126850000|2021-11-05 15:40:50|694.3|694.1|694.3|694.1|694.3|694.2|694.3|694|2461
1636126860000|2021-11-05 15:41:00|694.2|694|694|693.7|694.3|694|693.9|693.7|2787
1636126870000|2021-11-05 15:41:10|694.1|693.8|694.2|694|694.2|694|694.1|693.8|2841
1636126880000|2021-11-05 15:41:20|694.3|694.1|694.2|694|694.4|694.2|693.9|693.8|15556
1636126890000|2021-11-05 15:41:30|694.1|693.8|694.2|693.8|694.2|694|694.1|693.8|5822
1636126900000|2021-11-05 15:41:40|694.1|693.7|693.8|693.5|694.1|693.7|693.5|693.4|15216
1636126910000|2021-11-05 15:41:50|693.9|693.6|694|693.7|694|693.9|693.9|693.5|2303
1636126920000|2021-11-05 15:42:00|693.9|693.6|694|693.7|694|693.7|693.7|693.6|1159
1636126930000|2021-11-05 15:42:10|694.1|693.8|694.7|694.4|694.7|694.4|694.1|693.8|15232
1636126940000|2021-11-05 15:42:20|694.6|694.1|694.2|693.9|694.6|694.2|694|693.7|14275
1636126950000|2021-11-05 15:42:30|694.1|693.8|694.1|693.8|694.1|693.8|694.1|693.8|0
1636126960000|2021-11-05 15:42:40||693.9||693.9||694||693.9|0
1636126970000|2021-11-05 15:42:50|694.3|694|694.2|693.9|694.4|694|694|693.9|915
1636126980000|2021-11-05 15:43:00|694.3|694|694.3|694|694.3|694|694.2|693.9|1448
1636126990000|2021-11-05 15:43:10|694.4|693.9|694.2|693.9|694.4|694|694.2|693.9|0
1636127000000|2021-11-05 15:43:20|694.3|694|694.2|693.9|694.3|694|694.2|693.9|0
1636127010000|2021-11-05 15:43:30|694.3|694|694.5|694.1|694.5|694.2|694.3|693.9|2327
1636127020000|2021-11-05 15:43:40|694.6|694.2|694.7|694.3|694.7|694.3|694.4|694.1|3244
1636127030000|2021-11-05 15:43:50|694.8|694.4|694.8|694.5|694.9|694.6|694.7|694.4|2756
1636127040000|2021-11-05 15:44:00|694.9|694.6|695|694.7|695|694.8|694.8|694.6|520
1636127050000|2021-11-05 15:44:10|695.1|694.8|695.5|695.3|695.8|695.4|695.1|694.7|155993
1636127060000|2021-11-05 15:44:20|695.6|695.4|695.1|694.9|695.7|695.5|694.9|694.8|23771
1636127070000|2021-11-05 15:44:30|695.2|695|695.3|695|695.3|695|695.2|694.9|58
1636127090000|2021-11-05 15:44:50|695.2|694.9|694.9|694.5|695.3|695|694.4|694.2|22384
1636127100000|2021-11-05 15:45:00|694.8|694.4|695|694.7|695|694.7|694.5|694.3|3700
1636127110000|2021-11-05 15:45:10|695.1|694.8|695.2|694.9|695.2|694.9|695|694.8|15859
1636127120000|2021-11-05 15:45:20|695.1|694.8|695.2|695|695.2|695|695|694.7|3501
1636127130000|2021-11-05 15:45:30|695.4|695.1|695.1|694.8|695.5|695.3|695.1|694.8|13956
1636127140000|2021-11-05 15:45:40|695|694.7|694.9|694.7|695|694.8|694.9|694.7|2420
1636127150000|2021-11-05 15:45:50|695.1|694.8|695.3|694.8|695.4|694.9|695.1|694.7|8000
1636127170000|2021-11-05 15:46:10|695.2|695|695.1|694.8|695.2|695|694.9|694.7|1561
1636127180000|2021-11-05 15:46:20|695|694.9|694.8|694.4|695.1|695|694.8|694.4|5370
1636127190000|2021-11-05 15:46:30|694.9|694.5|695|694.6|695|694.6|694.8|694.5|2000
1636127200000|2021-11-05 15:46:40|694.9|694.5|694.8|694.5|694.9|694.5|694.7|694.5|0
1636127210000|2021-11-05 15:46:50|694.9|694.6|694.8|694.4|694.9|694.7|694.8|694.4|2000
1636127220000|2021-11-05 15:47:00|694.9|694.6|695|694.8|695|694.8|694.9|694.6|5204
1636127230000|2021-11-05 15:47:10|695.1|694.9|695.1|694.9|695.1|695|695.1|694.8|3195
1636127240000|2021-11-05 15:47:20|695.2|695|695.3|695|695.3|695|695|694.8|5068
1636127250000|2021-11-05 15:47:30|695.4|695.1|695.4|695.2|695.6|695.4|695.2|695.1|15343
1636127260000|2021-11-05 15:47:40|695.3|694.9|695.2|695|695.3|695.1|695.1|694.6|8218
1636127270000|2021-11-05 15:47:50|695.1|694.9|694.8|694.4|695.1|694.9|694.8|694.4|1009
1636127280000|2021-11-05 15:48:00|694.7|694.5|695|694.7|695|694.9|694.7|694.4|3766
1636127290000|2021-11-05 15:48:10|694.9|694.6|695|694.6|695|694.6|694.8|694.4|186
1636127300000|2021-11-05 15:48:20|694.7|694.7|694.7|694.5|695|694.7|694.7|694.5|433
1636127310000|2021-11-05 15:48:30|694.6|694.6|694.9|694.5|695|694.6|694.5|694.2|15172
1636127320000|2021-11-05 15:48:40|695|694.6|695.1|694.9|695.5|695.2|695|694.6|11764
1636127330000|2021-11-05 15:48:50|695.2|695|695.2|694.9|695.3|695.1|695.2|694.9|1794
1636127340000|2021-11-05 15:49:00|695.3|694.8|695.1|694.6|695.3|694.9|694.9|694.6|2555
1636127350000|2021-11-05 15:49:10|695|694.7|695.6|695.3|695.6|695.3|695|694.7|314
1636127360000|2021-11-05 15:49:20|695.5|695.2|695.5|695.2|695.5|695.3|695.3|695|7402
1636127370000|2021-11-05 15:49:30|695.4|695|695.3|695.1|695.5|695.2|695.1|695|8256
1636127380000|2021-11-05 15:49:40||695||695.1||695.1||695|81
1636127390000|2021-11-05 15:49:50|694.9|694.8|695.4|695.1|695.6|695.4|694.9|694.8|9592
1636127400000|2021-11-05 15:50:00|695.3|695.2|695.3|695.1|695.5|695.2|695.3|695.1|1194
1636127410000|2021-11-05 15:50:10|695.2|694.8|694.9|694.5|695.2|694.8|694.9|694.5|2824
1636127420000|2021-11-05 15:50:20|695|694.6|695.4|695.2|695.4|695.2|695|694.6|4278
1636127430000|2021-11-05 15:50:30|695.3|695.1|695.3|695.1|695.4|695.2|695.3|695|4421
1636127440000|2021-11-05 15:50:40|695.2|695|695.2|694.9|695.2|695|695.1|694.7|8374
1636127450000|2021-11-05 15:50:50||695||694.9||695||694.9|522
1636127460000|2021-11-05 15:51:00|695.3|695|695.2|694.9|695.3|695.2|695.2|694.9|2988
1636127470000|2021-11-05 15:51:10|695.1|695|695.3|694.9|695.4|695|695.1|694.9|816
1636127480000|2021-11-05 15:51:20||695||695||695||695|0
1636127490000|2021-11-05 15:51:30||694.9||694.9||695||694.9|0
1636127500000|2021-11-05 15:51:40|695.2|695|695.3|695|695.3|695|695.1|695|849
1636127510000|2021-11-05 15:51:50|695.4|695.1|695.4|695.2|695.5|695.3|695.4|695.1|2468
1636127520000|2021-11-05 15:52:00|695.5|695.3|695.7|695.5|695.7|695.5|695.5|695.2|8766
1636127530000|2021-11-05 15:52:10|695.8|695.6|695.9|695.7|695.9|695.7|695.7|695.6|860
1636127540000|2021-11-05 15:52:20|695.8|695.6|696|695.7|696|695.8|695.7|695.6|10090
1636127550000|2021-11-05 15:52:30|695.9|695.8|696|695.7|696|695.8|695.9|695.7|1576
1636127560000|2021-11-05 15:52:40|695.9|695.8|695.9|695.7|696|695.8|695.9|695.7|4307
1636127570000|2021-11-05 15:52:50|695.8|695.8|695.9|695.7|695.9|695.8|695.8|695.7|4981
1636127580000|2021-11-05 15:53:00|696|695.8|696.1|695.9|696.4|696.2|696|695.8|64911
1636127590000|2021-11-05 15:53:10|696|695.8|696|695.9|696|695.9|695.9|695.8|2562
1636127600000|2021-11-05 15:53:20|695.9|695.8|695.5|695.3|695.9|695.8|695.2|694.7|50884
1636127610000|2021-11-05 15:53:30|695.6|695.4|695.6|695.4|695.6|695.4|695.6|695.4|0
1636127620000|2021-11-05 15:53:40|695.5|695.2|695.2|695|695.5|695.4|695|694.9|8041
1636127630000|2021-11-05 15:53:50|695|694.9|694.6|694.3|695.1|694.9|694.5|694.2|10133
1636127640000|2021-11-05 15:54:00|694.7|694.4|695.2|695|695.5|695.1|694.7|694.4|20023
1636127650000|2021-11-05 15:54:10|695.1|694.9|695.2|695|695.2|695|695|694.8|2648
1636127660000|2021-11-05 15:54:20|695.1|694.9|694.6|694.3|695.1|694.9|694.6|694.3|2257
1636127670000|2021-11-05 15:54:30|694.7|694.1|694.7|694.5|694.7|694.5|694.4|694|37518
1636127680000|2021-11-05 15:54:40|694.8|694.6|694.8|694.5|695|694.7|694.5|694.4|4038
1636127690000|2021-11-05 15:54:50|694.7|694.6|694.8|694.6|694.9|694.7|694.7|694.4|1984
1636127700000|2021-11-05 15:55:00|694.7|694.4|694.1|693.8|694.7|694.6|694.1|693.7|1690
1636127710000|2021-11-05 15:55:10|694.2|693.9|694.8|694.2|694.8|694.2|694.2|693.9|1160
1636127720000|2021-11-05 15:55:20|694.9|694.3|694.8|694.5|695.1|694.6|694.7|694.3|1208
1636127730000|2021-11-05 15:55:30|694.9|694.6|694.9|694.5|694.9|694.6|694.7|694.5|3385
1636127740000|2021-11-05 15:55:40|694.8|694.6|695.2|694.9|695.3|694.9|694.7|694.6|2325
1636127750000|2021-11-05 15:55:50|695.3|695|695|694.7|695.3|695|694.9|694.7|3140
1636127760000|2021-11-05 15:56:00|694.9|694.5|694.7|694.4|694.9|694.5|694.6|694.3|13298
1636127770000|2021-11-05 15:56:10|694.6||694.6||694.6||694.6||0
1636127790000|2021-11-05 15:56:30|694.5|694.3|694|693.7|694.5|694.4|694|693.6|3624
1636127800000|2021-11-05 15:56:40|694.1|693.8|693.9|693.5|694.1|693.9|693.5|693.4|7094
1636127810000|2021-11-05 15:56:50|693.8|693.6|693.5|693.2|693.8|693.7|693.5|693.2|2914
1636127820000|2021-11-05 15:57:00|693.6|693.1|693.7|693.4|693.7|693.6|693.4|693|840
1636127830000|2021-11-05 15:57:10|693.8|693.5|694|693.7|694|693.8|693.8|693.5|868
1636127840000|2021-11-05 15:57:20|694.1|694|693.7|693.5|694.2|694|693.7|693.5|12489
1636127850000|2021-11-05 15:57:30|693.6|693.3|694.2|693.8|694.4|694|693.5|693.3|4847
1636127860000|2021-11-05 15:57:40|694.1|693.7|694.1|693.9|694.1|693.9|694|693.7|463
1636127870000|2021-11-05 15:57:50|694|693.8|694.1|693.8|694.1|694|694|693.6|3076
1636127880000|2021-11-05 15:58:00|694|693.7|694.5|694.1|694.5|694.1|693.8|693.6|10210
1636127890000|2021-11-05 15:58:10|694.6|694.2|694|693.6|695|694.7|693.7|693.5|25199
1636127900000|2021-11-05 15:58:20|693.9|693.7|694|693.8|694|693.9|693.9|693.7|17136
1636127910000|2021-11-05 15:58:30|693.9|693.7|694|693.8|694|693.8|693.8|693.7|932
1636127920000|2021-11-05 15:58:40|693.9|693.7|693.9|693.7|694|693.8|693.9|693.7|2880
1636127930000|2021-11-05 15:58:50|693.8|693.5|693.6|693.3|693.8|693.6|693.6|693.3|6416
1636127940000|2021-11-05 15:59:00|693.7|693.5|693.6|693.2|693.7|693.5|693.2|692.9|6366
1636127950000|2021-11-05 15:59:10|693.5|693.4|693.3|693.1|693.8|693.5|693.2|692.8|15212
1636127960000|2021-11-05 15:59:20|693.4|693|693.5|693.2|693.6|693.4|693.3|693|1672
1636127970000|2021-11-05 15:59:30|693.6|693.3|693.4|693.1|693.8|693.5|693.4|693.1|9078
1636127980000|2021-11-05 15:59:40|693.5|693.2|693.2|692.9|693.6|693.4|693.2|692.9|3615
1636127990000|2021-11-05 15:59:50|693.1|692.8|693.5|693.4|693.8|693.5|693|692.7|11903
1636128000000|2021-11-05 16:00:00|||||||||3589
1636128010000|2021-11-05 16:00:10|693.6|693.5|693.4|693.1|693.8|693.6|693.3|693.1|16661
1636128020000|2021-11-05 16:00:20|693.5|693.2|693.3|693|693.5|693.2|693.3|693|320
1636128030000|2021-11-05 16:00:30||693.1||693||693.2||693|45
1636128040000|2021-11-05 16:00:40|693.2|693.1|692.7|692.5|693.2|693.1|692.4|692.1|12027
1636128050000|2021-11-05 16:00:50|692.8|692.4|692.6|692.2|692.9|692.5|692.3|692.2|9293
1636128060000|2021-11-05 16:01:00|692.5|692.3|692.5|692.3|692.6|692.4|692.2|692|4467
1636128070000|2021-11-05 16:01:10|692.6|692.4|692.6|692.4|692.6|692.5|692.5|692.4|4300
1636128080000|2021-11-05 16:01:20|692.5|692.5|692.6|692.4|692.6|692.5|692.5|692.4|8187
1636128090000|2021-11-05 16:01:30|692.5|692.3|692.7|692.5|692.7|692.5|692.3|692.1|8340
1636128100000|2021-11-05 16:01:40|692.9|692.6|693.1|692.9|693.4|693.1|692.9|692.6|11737
1636128110000|2021-11-05 16:01:50|693.2|692.8|692.6|692.3|693.2|692.8|692.5|692.1|10700
1636128120000|2021-11-05 16:02:00|692.5|692.4|692.9|692.7|692.9|692.7|692.5|692.4|2784
1636128130000|2021-11-05 16:02:10|693|692.8|692.8|692.6|693.2|692.9|692.8|692.6|7530
1636128140000|2021-11-05 16:02:20|692.9|692.7|693.1|692.8|693.1|692.8|692.9|692.7|1386
1636128150000|2021-11-05 16:02:30|693.2|692.9|693.1|692.9|693.5|693.1|693.1|692.9|2105
1636128160000|2021-11-05 16:02:40|693.2|693|693.4|693.1|693.5|693.2|693.2|693|548
1636128170000|2021-11-05 16:02:50|693.3|693|693.2|693|693.3|693.1|693.2|693|1177
1636128180000|2021-11-05 16:03:00|693.3|693.1|693.3|693.2|693.4|693.2|693.2|693|693
1636128190000|2021-11-05 16:03:10|693.4|693.1|693.2|693|693.6|693.3|693.2|693|5600
1636128200000|2021-11-05 16:03:20|693.3|693.1|693|692.8|693.4|693.2|692.9|692.8|14832
1636128210000|2021-11-05 16:03:30|692.9|692.7|692.7|692.5|692.9|692.7|692.6|692.3|4510
1636128220000|2021-11-05 16:03:40|692.4|692.4|692.4|692.3|692.4|692.4|692.4|692.3|1210
1636128230000|2021-11-05 16:03:50|692.5|692.4|692.6|692.3|692.7|692.4|692.3|692.2|19722
1636128240000|2021-11-05 16:04:00|692.7|692.4|692.7|692.5|692.8|692.7|692.6|692.4|18657
1636128250000|2021-11-05 16:04:10|692.8|692.6|693|692.8|693|692.8|692.7|692.5|3172
1636128260000|2021-11-05 16:04:20|692.9|692.7|692.8|692.6|692.9|692.7|692.7|692.6|11646
1636128270000|2021-11-05 16:04:30|692.7|692.5|692.8|692.7|692.9|692.7|692.7|692.5|4132
1636128280000|2021-11-05 16:04:40|692.7|692.6|692.4|692.1|692.8|692.6|692.3|692|3847
1636128290000|2021-11-05 16:04:50|692.5|692.2|692.4|692.1|692.6|692.3|692.2|692|5689
1636128300000|2021-11-05 16:05:00|692.5|692.2|692.6|692.2|692.6|692.3|692.4|692.2|1606
1636128310000|2021-11-05 16:05:10|692.5|692.1|692.6|692.4|692.6|692.4|692.4|692.1|1209
1636128320000|2021-11-05 16:05:20|692.5|692.5|692.7|692.5|692.8|692.5|692.5|692.4|3999
1636128330000|2021-11-05 16:05:30|692.8|692.6|692.8|692.6|692.8|692.6|692.7|692.5|1195
1636128340000|2021-11-05 16:05:40|692.9|692.7|692.9|692.7|692.9|692.8|692.8|692.7|608
1636128350000|2021-11-05 16:05:50|693|692.8|692.4|692.2|693|692.8|692.3|692.2|14997
1636128360000|2021-11-05 16:06:00|692.5|692.3|692.5|692.2|692.6|692.4|692.3|692.2|6895
1636128370000|2021-11-05 16:06:10|692.4|692.3|692.2|692|692.4|692.3|692.2|692|4492
1636128380000|2021-11-05 16:06:20|692.3|692.1|692.2|692|692.3|692.1|692.2|692|38
1636128390000|2021-11-05 16:06:30|692.3|692.1|692.3|692.1|692.3|692.2|692.3|692.1|4793
1636128400000|2021-11-05 16:06:40|692.4|692.2|692.5|692.3|692.5|692.3|692.4|692.2|1920
1636128410000|2021-11-05 16:06:50|692.6|692.4|692.6|692.4|692.6|692.4|692.6|692.4|1549
1636128420000|2021-11-05 16:07:00|692.7|692.5|692.7|692.5|692.8|692.6|692.6|692.3|5162
1636128430000|2021-11-05 16:07:10|692.8|692.6|692.9|692.7|692.9|692.7|692.7|692.5|5854
1636128440000|2021-11-05 16:07:20|692.8|692.6|692.8|692.6|692.8|692.7|692.6|692.5|11140
1636128450000|2021-11-05 16:07:30|692.9|692.7|692.9|692.7|693.4|693.2|692.7|692.5|75982
1636128460000|2021-11-05 16:07:40|692.8|692.6|692.6|692.3|692.9|692.7|692.5|692.3|8306
1636128470000|2021-11-05 16:07:50||692.4||692.5||692.5||692.3|5611
1636128480000|2021-11-05 16:08:00|692.7|692.6|692.8|692.5|692.9|692.7|692.7|692.5|3726
1636128490000|2021-11-05 16:08:10|692.9|692.6|693.2|693|693.2|693|692.8|692.6|10442
1636128500000|2021-11-05 16:08:20|693.3|692.9|693|692.8|693.4|693|693|692.8|4342
1636128510000|2021-11-05 16:08:30|693.1|692.7|692.9|692.7|693.1|692.8|692.9|692.7|2379
1636128520000|2021-11-05 16:08:40|692.8|692.5|692.6|692.4|692.8|692.5|692.5|692.4|4159
1636128530000|2021-11-05 16:08:50|692.7|692.5|692.5|692.2|692.8|692.6|692.2|692.1|4103
1636128540000|2021-11-05 16:09:00|692.6|692.3|692.6|692.4|692.6|692.5|692.6|692.3|0
1636128560000|2021-11-05 16:09:20|692.7|692.5|693.1|692.8|693.1|692.8|692.7|692.5|2504
1636128570000|2021-11-05 16:09:30|693.2|692.9|693.2|693|693.3|693.1|693.2|692.9|2352
1636128580000|2021-11-05 16:09:40|693.3|693.1|693|692.9|693.3|693.1|693|692.9|2315
1636128590000|2021-11-05 16:09:50|693.1|692.8|692.9|692.6|693.1|692.8|692.7|692.5|3446
1636128600000|2021-11-05 16:10:00|692.8|692.3|692.6|692.4|692.8|692.4|692.4|692.3|7165
1636128610000|2021-11-05 16:10:10|692.5|692.3|692.6|692.3|692.8|692.5|692.4|692.3|1239
1636128620000|2021-11-05 16:10:20|692.7|692.4|692.7|692.4|692.7|692.5|692.6|692.4|1958
1636128630000|2021-11-05 16:10:30|692.8|692.5|692.6|692.3|692.9|692.8|692.5|692.3|12689
1636128650000|2021-11-05 16:10:50|692.5|692.2|692.2|692|692.5|692.2|692.1|691.9|10582
1636128660000|2021-11-05 16:11:00|692.3|692.1|692.6|692.3|692.6|692.3|692.3|692.1|4592
1636128670000|2021-11-05 16:11:10|692.8|692.4|692.6|692.3|692.8|692.7|692.4|692.2|10071
1636128680000|2021-11-05 16:11:20|692.7|692.4|692.6|692.3|692.9|692.5|692.6|692.3|2149
1636128690000|2021-11-05 16:11:30|692.7|692.4|693|692.7|693|692.8|692.6|692.4|3058
1636128700000|2021-11-05 16:11:40|692.9|692.8|692.8|692.6|693|692.8|692.7|692.6|4626
1636128710000|2021-11-05 16:11:50|692.7|692.5|692.3|692.1|692.7|692.6|692.2|692|19440
1636128720000|2021-11-05 16:12:00|692.4|692.2|692.9|692.7|693|692.7|692.4|692.1|4238
1636128730000|2021-11-05 16:12:10|693|692.8|692.9|692.6|693|692.8|692.8|692.6|5218
1636128740000|2021-11-05 16:12:20|693|692.7|693|692.7|693.1|692.8|693|692.7|941
1636128760000|2021-11-05 16:12:40|692.9||692.9||693||692.9||0
1636128780000|2021-11-05 16:13:00|693|692.8|693|692.7|693.1|692.9|692.9|692.7|2941
1636128790000|2021-11-05 16:13:10|693.1|692.8|693.2|693|693.2|693|693.1|692.8|1038
1636128800000|2021-11-05 16:13:20|693.3|693.1|693.3|693.1|693.3|693.1|693.2|693|3405
1636128810000|2021-11-05 16:13:30|693.4|693.2|693.9|693.7|693.9|693.7|693.4|693.2|13708
1636128820000|2021-11-05 16:13:40|694|693.8|694|693.8|694|693.8|694|693.8|471
1636128830000|2021-11-05 16:13:50|694.1|693.9|694.3|694.1|694.3|694.1|694|693.8|38194
1636128840000|2021-11-05 16:14:00|694.2|694.2|694.8|694.5|694.8|694.6|694.2|694.2|2079
1636128850000|2021-11-05 16:14:10|694.7|694.6|694.5|694.4|694.7|694.6|694.4|694.3|11407
1636128860000|2021-11-05 16:14:20|694.4|694.3|694.6|694.4|694.6|694.4|694.4|694.3|1005
1636128870000|2021-11-05 16:14:30|694.5|694.3|694.6|694.3|694.6|694.3|694.5|694.3|250
1636128880000|2021-11-05 16:14:40|694.5|694.2|694.5|694.2|694.6|694.4|694.3|694.1|9126
1636128890000|2021-11-05 16:14:50|694.3|693.9|694.3|693.9|694.3|693.9|694.3|693.9|5917
1636128900000|2021-11-05 16:15:00|694.2|693.7|693.7|693.3|694.2|693.7|693.7|693.3|5838
1636128910000|2021-11-05 16:15:10|693.5|693.2|693.2|692.8|693.5|693.2|693.2|692.8|2442
1636128920000|2021-11-05 16:15:20|693.3|692.7|692.8|692.3|693.3|692.7|692.8|692.3|1876
1636128930000|2021-11-05 16:15:30|692.9|692.4|692.6|692.1|692.9|692.4|692.5|692.1|4723
1636128940000|2021-11-05 16:15:40|692.5|692.3|692.8|692.3|692.8|692.3|692.5|692.3|1442
1636128950000|2021-11-05 16:15:50|692.7|692.2|692.6|692.1|692.8|692.3|692.6|692.1|885
1636128970000|2021-11-05 16:16:10||692.3||692.3||692.3||692.3|200
1636128980000|2021-11-05 16:16:20|692.7||692.7||692.7||692.7||0
1636128990000|2021-11-05 16:16:30|692.5|692.2|692.3|692|692.5|692.2|692.3|692|3604
1636129000000|2021-11-05 16:16:40||691.9||691.9||692||691.9|566
1636129010000|2021-11-05 16:16:50|692.2|691.6|692|691.6|692.2|691.6|692|691.5|1074
1636129020000|2021-11-05 16:17:00|691.9|691.4|691.8|691.3|692|691.5|691.7|691.3|1212
1636129030000|2021-11-05 16:17:10|691.6|691.1|691.7|691.3|691.7|691.3|691.4|690.9|2396
1636129040000|2021-11-05 16:17:20|691.8|691|691.5|691|691.8|691|691.5|691|1145
1636129050000|2021-11-05 16:17:30|691.7|691.2|691.1|690.6|691.7|691.2|691.1|690.6|1360
1636129060000|2021-11-05 16:17:40|691|690.5|691.4|690.9|691.5|691|691|690.5|278
1636129070000|2021-11-05 16:17:50|691.3|690.8|691.2|690.8|691.3|690.8|691.2|690.8|0
1636129080000|2021-11-05 16:18:00|691.1|690.7|691|690.5|691.1|690.7|690.8|690.3|661
1636129090000|2021-11-05 16:18:10|690.4|690|690.5|690|690.5|690|690.4|690|1497
1636129100000|2021-11-05 16:18:20|690.4|689.6|690.2|689.8|690.4|689.9|690.2|689.6|438
1636129110000|2021-11-05 16:18:30|690.3|689.9|690.3|689.9|690.3|689.9|690.3|689.9|937
1636129120000|2021-11-05 16:18:40|690.5|690|690.6|690.2|690.7|690.2|690.5|690|814
1636129130000|2021-11-05 16:18:50|690.8|690.4|690.8|690.4|690.8|690.4|690.8|690.4|646
1636129140000|2021-11-05 16:19:00|691.1|690.6|691.1|690.6|691.1|690.6|691|690.6|1327
1636129150000|2021-11-05 16:19:10|691|690.5|690.9|690.4|691|690.5|690.7|690.2|2149
1636129160000|2021-11-05 16:19:20|690.8||690.8||690.8||690.8||0
1636129170000|2021-11-05 16:19:30|690.9|690.6|691|690.6|691|690.6|690.9|690.6|1925
1636129190000|2021-11-05 16:19:50|||||||||442
1636129200000|2021-11-05 16:20:00|691.1|690.9|691.6|691.2|691.6|691.2|691|690.9|1378
1636129210000|2021-11-05 16:20:10|691.8|691.3|691.8|691.3|691.8|691.4|691.6|691.2|879
1636129220000|2021-11-05 16:20:20|691.9|691.4|692.3|691.7|692.3|691.7|691.9|691.4|1168
1636129230000|2021-11-05 16:20:30|692.5|691.9|692.4|692|692.5|692|692.4|691.9|361
1636129250000|2021-11-05 16:20:50|692.3|691.9|692.7|692.2|692.7|692.2|692.3|691.9|1769
1636129260000|2021-11-05 16:21:00|692.5|692.1|691.9|691.3|692.5|692.1|691.9|691.3|1183
1636129270000|2021-11-05 16:21:10|692.1|691.4|692.1|691.7|692.1|691.7|692.1|691.4|2090
1636129280000|2021-11-05 16:21:20|692|691.6|692|691.6|692|691.6|692|691.6|683
1636129290000|2021-11-05 16:21:30|691.8|691.4|692.1|691.5|692.1|691.5|691.6|691.2|2098
1636129300000|2021-11-05 16:21:40|692|691.6|691.8|691.3|692.1|691.6|691.8|691.3|222
1636129310000|2021-11-05 16:21:50|691.3|690.8|691.4|690.9|691.4|690.9|691.3|690.8|664
1636129320000|2021-11-05 16:22:00|691.3|690.8|691.3|690.8|691.4|690.8|691.3|690.8|0
1636129330000|2021-11-05 16:22:10|691.4|690.9|691.7|691.1|691.7|691.1|691.4|690.9|986
1636129340000|2021-11-05 16:22:20|691.6||691.6||691.6||691.6||0
1636129350000|2021-11-05 16:22:30|691.7|691.3|691.7|691.3|691.7|691.3|691.7|691.3|347
1636129360000|2021-11-05 16:22:40|691.5|691|691.5|691|691.5|691|691.5|691|1293
1636129370000|2021-11-05 16:22:50|691.9|691.1|692.1|691.6|692.1|691.6|691.9|691.1|1149
1636129380000|2021-11-05 16:23:00|691.6|691.3|691.8|691.3|691.8|691.3|691.6|691.3|914
1636129390000|2021-11-05 16:23:10|692|691.4|691.7|691.2|692|691.4|691.7|691.2|5447
1636129400000|2021-11-05 16:23:20|691.8|691.3|692|691.5|692|691.5|691.8|691.3|1293
1636129410000|2021-11-05 16:23:30|692.1|691.6|692.1|691.6|692.1|691.6|692.1|691.6|0
1636129420000|2021-11-05 16:23:40|692|691.5|691.7|691.4|692|691.5|691.7|691.3|919
1636129430000|2021-11-05 16:23:50|691.9|691.5|692.3|691.7|692.3|691.7|691.9|691.5|1281
1636129440000|2021-11-05 16:24:00|692.2|691.6|692|691.6|692.3|691.6|691.9|691.6|1218
1636129450000|2021-11-05 16:24:10|692.1|691.7|692.2|691.7|692.4|692|692.1|691.7|1949
1636129460000|2021-11-05 16:24:20|692.3|691.8|690.7|689.9|692.4|691.8|690.4|689.8|3358
1636129470000|2021-11-05 16:24:30|690.6|690.4|691.2|690.5|691.2|690.5|690.5|690.4|405
1636129480000|2021-11-05 16:24:40|691.4|691|691.3|691|691.6|691|691.3|691|400
1636129490000|2021-11-05 16:24:50|691.6|691.1|691.5|691|691.6|691.1|691.5|691|0
1636129500000|2021-11-05 16:25:00|691.8|691.3|691.8|691.3|691.9|691.4|691.8|691.3|486
1636129510000|2021-11-05 16:25:10|691.9|691.4|691.9|691.4|692|691.4|691.9|691.4|0
1636129530000|2021-11-05 16:25:30|692|691.5|692.4|691.9|692.4|691.9|692|691.5|1811
1636129540000|2021-11-05 16:25:40|692.3|691.8|692.2|691.6|692.3|691.8|692|691.6|672
1636129550000|2021-11-05 16:25:50|692.1|691.5|691.8|691.5|692.1|691.5|691.8|691.5|886
1636129560000|2021-11-05 16:26:00|692.2|691.7|692|691.6|692.3|691.8|692|691.6|3429
1636129570000|2021-11-05 16:26:10|692.1||692.1||692.1||692||0
1636129580000|2021-11-05 16:26:20|692|691.5|692|691.6|692|691.6|692|691.5|0
1636129590000|2021-11-05 16:26:30|692.2|691.7|692.2|691.7|692.2|691.7|692.2|691.7|1408
1636129600000|2021-11-05 16:26:40|692.3|691.9|692.2|691.8|692.4|692|692.2|691.8|1326
1636129620000|2021-11-05 16:27:00|692.1||692.1||692.1||692.1||133
1636129630000|2021-11-05 16:27:10|692|691.7|692|691.6|692|691.7|692|691.5|665
1636129650000|2021-11-05 16:27:30|||||||||300
1636129660000|2021-11-05 16:27:40|691.8|691.5|691.8|691.4|691.8|691.5|691.7|691.3|135
1636129670000|2021-11-05 16:27:50|692|691.5|691.8|691.4|692|691.5|691.7|691.3|1593
1636129680000|2021-11-05 16:28:00|692|691.7|692|691.7|692|691.7|692|691.5|654
1636129690000|2021-11-05 16:28:10||691.5||691.5||691.6||691.5|0
1636129700000|2021-11-05 16:28:20|691.9|691.6|691.9|691.4|691.9|691.6|691.9|691.4|214
1636129710000|2021-11-05 16:28:30|691.8|691.5|691.8|691.4|691.9|691.5|691.8|691.4|556
1636129720000|2021-11-05 16:28:40|691.7|691.2|691.6|691.2|691.8|691.2|691.6|691.2|151
1636129730000|2021-11-05 16:28:50|691|691.3|691|690.6|691|691.3|690.8|690.3|5880
1636129740000|2021-11-05 16:29:00|690.8|690.5|690.5|690|690.8|690.5|690.5|690|909
1636129750000|2021-11-05 16:29:10|690.3|689.8|690.7|690.2|690.7|690.4|690.2|689.8|1589
1636129760000|2021-11-05 16:29:20|690.6|690.3|690.8|690.3|690.8|690.3|690.6|690.1|2354
1636129770000|2021-11-05 16:29:30|690.7|690.4|690.6|690.1|690.7|690.4|690.6|690.1|1258
1636129780000|2021-11-05 16:29:40|690.5|689.9|690.4|689.8|690.6|690.1|690.3|689.8|3443
1636129790000|2021-11-05 16:29:50|690.3||690.3||690.3||690.3||0
1636358410000|2021-11-08 08:00:10|704.9|703.3|704.9|703.8|710|706.3|703|702|118823
1636358420000|2021-11-08 08:00:20|704.8|703.7|702.3|701|705|703.7|701.7|700.3|28214
1636358430000|2021-11-08 08:00:30|702.4|701.1|705.1|703.7|706.3|704.6|702.4|701.1|16381
1636358440000|2021-11-08 08:00:40|705.2|703.8|707.6|706.2|707.9|706.5|705|703.4|13064
1636358450000|2021-11-08 08:00:50|708|706.3|709.2|707.8|710|708.9|707.1|705.4|17537
1636358460000|2021-11-08 08:01:00|709.1|707.9|709.6|708.5|710.6|710|709|707.9|25143
1636358470000|2021-11-08 08:01:10|709.7|708.6|710|708.9|712|711.1|709.4|708.3|24069
1636358480000|2021-11-08 08:01:20|709.5|709|711.6|711|712|711.1|709|707.8|8253
1636358490000|2021-11-08 08:01:30|711.8|711.1|713.2|712.4|714|713|711.2|710.2|19045
1636358500000|2021-11-08 08:01:40|713.3|712.5|712.7|711.7|714|713.6|712.4|711.1|12529
1636358510000|2021-11-08 08:01:50|712.8|711.8|709.2|708.2|713.2|712.2|708.6|707.3|16643
1636358520000|2021-11-08 08:02:00|708|708.3|708.6|707.4|709.3|708.4|708|707|6334
1636358530000|2021-11-08 08:02:10|708.7|707.5|708.8|707.9|709.4|709.1|708.3|707|1362
1636358540000|2021-11-08 08:02:20|708.7|707.7|709|708.2|709.5|708.8|708.5|707.1|8652
1636358550000|2021-11-08 08:02:30|708.2|708.3|708.3|707.2|709|708.4|706|705|32635
1636358560000|2021-11-08 08:02:40|708.2|707.3|707.8|707|708.5|707.4|706.2|705.7|8688
1636358570000|2021-11-08 08:02:50|707.7|706.8|708.1|707.2|708.4|707.7|707.4|706.4|19954
1636358580000|2021-11-08 08:03:00|708.4|707.3|707.6|707|708.7|707.7|707.6|707|6683
1636358590000|2021-11-08 08:03:10|707.7|707.1|707.8|706.7|707.9|707.3|706.7|705.7|9338
1636358600000|2021-11-08 08:03:20|707.7|706.8|708.3|707.5|708.3|707.5|707.7|706.6|3777
1636358610000|2021-11-08 08:03:30|708|707.3|710|709.2|710|709.9|708|707|16700
1636358620000|2021-11-08 08:03:40|709.9|708.9|708.2|707.3|709.9|708.9|708.2|707.3|3959
1636358630000|2021-11-08 08:03:50|708.1|707.1|706|705.2|708.2|707.1|705.9|704.8|12594
1636358640000|2021-11-08 08:04:00|706.4|705.3|706.8|705.7|706.9|705.7|705.2|704.8|3676
1636358650000|2021-11-08 08:04:10|706.7|705.6|703.3|702.6|706.7|705.7|703|702.1|35821
1636358660000|2021-11-08 08:04:20|703.2|702.3|703.1|702.1|703.9|702.9|702.8|701.6|2270
1636358670000|2021-11-08 08:04:30|703|701.8|703|702.1|703.2|702.1|702|700.9|2433
1636358680000|2021-11-08 08:04:40|703.4|702.2|703.7|702.7|705.3|703.6|703.1|702|32886
1636358690000|2021-11-08 08:04:50|703.6|702.6|702.5|702|704.4|703.2|702.5|702|8954
1636358700000|2021-11-08 08:05:00|702.9|702.1|703|702.5|703.7|703|702.3|701.9|19115
1636358710000|2021-11-08 08:05:10|702.9|702.4|703.8|703.4|704.1|703.5|702.6|701.9|11352
1636358720000|2021-11-08 08:05:20|703.9|703.3|706.6|705.8|707|706.2|703.9|703.3|14173
1636358730000|2021-11-08 08:05:30|706.4|705.5|705.1|704.7|706.4|705.8|704.8|703.8|19895
1636358740000|2021-11-08 08:05:40|705|704.4|705|704.2|705.1|704.5|704.3|703.5|4261
1636358750000|2021-11-08 08:05:50|705.1|704.1|703.4|702.7|705.1|704.1|703.3|702.5|18400
1636358760000|2021-11-08 08:06:00|703.3|702.6|702.3|701.5|703.3|703|702.3|701.3|15257
1636358770000|2021-11-08 08:06:10|702.4|701.6|701|700.4|702.4|701.9|700.8|700|30311
1636358780000|2021-11-08 08:06:20|701.1|700.5|699.4|699|701.1|700.7|699.4|699|95754
1636358790000|2021-11-08 08:06:30|699.3|698.8|699|698.8|699.5|699.4|698.9|698.8|15977
1636358800000|2021-11-08 08:06:40|698.9|698.9|700.1|699.3|700.4|700|698.9|698.8|22791
1636358810000|2021-11-08 08:06:50|700|699.4|698.6|698.1|700|699.4|698.6|698|3422
1636358820000|2021-11-08 08:07:00|698.5|697.8|697.4|696.8|698.5|698.1|697.1|696.2|5900
1636358830000|2021-11-08 08:07:10|697.5|696.7|697|696.3|697.6|697.2|696.3|695.8|17387
1636358840000|2021-11-08 08:07:20|697.1|696.2|698.6|698.2|698.8|698.2|697.1|696.2|6839
1636358850000|2021-11-08 08:07:30|698.5|697.8|699.6|699.1|699.6|699.3|698.4|697.8|9603
1636358860000|2021-11-08 08:07:40|699.5|698.8|701.4|700.9|701.7|701.3|699.1|698.3|34463
1636358870000|2021-11-08 08:07:50|701.3|700.8|701.1|700.7|701.4|700.8|700.8|700.5|14768
1636358880000|2021-11-08 08:08:00|701.5|700.5|699|698.5|701.5|700.9|699|698.5|64733
1636358890000|2021-11-08 08:08:10|699.3|698.6|700.9|700.1|700.9|700.1|699.3|698.6|3433
1636358900000|2021-11-08 08:08:20|700.8|700.2|700.4|699.8|700.9|700.2|700.2|699.7|720
1636358910000|2021-11-08 08:08:30|700.3|699.7|701.9|701.1|701.9|701.1|699|698.1|19110
1636358920000|2021-11-08 08:08:40|701.8|701.2|703.6|702.9|703.7|702.9|701.3|700.9|29149
1636358930000|2021-11-08 08:08:50|703.9|703|703.6|702.9|704|703.5|702.6|702.1|27454
1636358940000|2021-11-08 08:09:00|703.7|703|704.3|703.6|705|704.4|703.6|703|12278
1636358950000|2021-11-08 08:09:10|704.2|703.7|704.4|703.5|704.9|704|703.7|702.7|1638
1636358960000|2021-11-08 08:09:20|704.3|703.6|701.9|701.5|704.3|703.7|701.8|700.8|6303
1636358970000|2021-11-08 08:09:30|702|701.6|701|700.5|702.4|702.1|700.7|700.3|55215
1636358980000|2021-11-08 08:09:40|700.9|700.4|701.2|700.5|701.3|700.6|700.4|700|11488
1636358990000|2021-11-08 08:09:50|701.5|700.4|701.5|700.8|701.5|701.2|700|699.9|43740
1636359000000|2021-11-08 08:10:00|701.4|700.7|701.2|700.6|701.6|701|700.6|700.1|12052
1636359010000|2021-11-08 08:10:10|701.3|700.7|701.5|701.1|701.7|701.3|701.3|700.7|5267
1636359020000|2021-11-08 08:10:20|701.4|701|699.4|698.8|701.4|701|699.4|698.6|11696
1636359030000|2021-11-08 08:10:30|699.3|698.5|699.9|699.3|700|699.5|698.4|697.9|5693
1636359040000|2021-11-08 08:10:40|700.1|700|700.8|700|701.1|700.3|700.1|699.3|2876
1636359050000|2021-11-08 08:10:50|700.9|700.1|701.2|700.6|701.8|701|700.9|700.1|49004
1636359060000|2021-11-08 08:11:00|701|700.5|699.9|699.3|701.2|701.1|699.6|699.2|22490
1636359070000|2021-11-08 08:11:10|699.8|699.2|699.2|698.4|699.8|699.2|698.2|697.7|4624
1636359080000|2021-11-08 08:11:20|699.3|698.5|698.9|698.4|699.6|699.5|698.9|698.1|20700
1636359090000|2021-11-08 08:11:30|698.8|698.2|699.5|699|699.5|699|698.5|697.7|19857
1636359100000|2021-11-08 08:11:40|699.4|698.7|698.6|697.9|699.4|699.1|698|697.2|23964
1636359110000|2021-11-08 08:11:50|698.5|697.8|698.3|697.3|698.7|697.9|697.1|696.4|29279
1636359120000|2021-11-08 08:12:00|698.2|697.2|697.2|696.6|698.2|697.6|697.2|696.4|4893
1636359130000|2021-11-08 08:12:10|697.4|696.5|698.1|697.5|698.4|698.1|697.4|696.5|16649
1636359140000|2021-11-08 08:12:20|698.3|697.6|699.2|698.4|699.5|698.7|698.3|697.6|8584
1636359150000|2021-11-08 08:12:30|699.1|698.2|699.7|699|699.8|699|698.8|697.9|2156
1636359160000|2021-11-08 08:12:40|699.8|699.1|699.8|699|700.6|700|699.8|698.9|1685
1636359170000|2021-11-08 08:12:50|700.1|700|697.8|697.3|700.2|700|697.7|697|73720
1636359180000|2021-11-08 08:13:00|697.7|697.1|698.4|697.7|698.4|697.7|697.6|697|1263
1636359190000|2021-11-08 08:13:10|698.3|697.6|699.3|698.7|699.8|698.9|697.7|697.6|8862
1636359200000|2021-11-08 08:13:20|699.4|698.8|699.1|698.3|699.7|698.9|698.7|697.9|4692
1636359210000|2021-11-08 08:13:30|699.2|698.4|699.3|698.8|700|699.3|699.2|698.4|3908
1636359220000|2021-11-08 08:13:40|699.4|698.9|699.5|698.9|699.7|699.2|699.3|698.8|1138
1636359230000|2021-11-08 08:13:50|699.4|699|700.4|699.7|700.5|699.7|699.3|698.8|15753
1636359240000|2021-11-08 08:14:00|700.5|699.8|700.1|699.6|700.5|699.9|699.8|699.5|6924
1636359250000|2021-11-08 08:14:10|700.3|699.5|700.3|699.7|700.7|700|699.8|699.5|5988
1636359260000|2021-11-08 08:14:20|700.2|699.6|698.9|698.3|700.3|699.9|698.9|698|20284
1636359270000|2021-11-08 08:14:30|699|698.2|698.5|698|699|698.5|698.4|698|4500
1636359280000|2021-11-08 08:14:40|698.6|698.1|698.6|698|698.7|698.3|698.5|698|3503
1636359290000|2021-11-08 08:14:50|698.5|698.1|698.3|698|698.7|698.2|698.3|698|1918
1636359300000|2021-11-08 08:15:00|698.2|697.8|697|696.3|698.2|697.8|697|696.1|16185
1636359310000|2021-11-08 08:15:10|696.9|696|696.5|696.1|696.9|696.7|696.3|695.5|30737
1636359320000|2021-11-08 08:15:20|696.4|695.9|696.7|696|696.8|696.2|696.4|695.7|2832
1636359330000|2021-11-08 08:15:30|696.6|696.1|696.4|695.7|697.8|697.2|696.4|695.6|9146
1636359340000|2021-11-08 08:15:40|696.5|695.8|696.7|696.2|697.1|696.3|696.3|695.5|4275
1636359350000|2021-11-08 08:15:50|696.6|696|696.3|695.7|696.7|696.3|696.1|695.4|2209
1636359360000|2021-11-08 08:16:00|696.5|695.8|696|695.4|696.7|696.2|696|695.4|5940
1636359370000|2021-11-08 08:16:10|695.9|695.2|693.9|693.6|695.9|695.2|693.9|693.6|54567
1636359380000|2021-11-08 08:16:20|693.8|693.5|694.9|694.2|695.1|694.2|693.6|693.1|5835
1636359390000|2021-11-08 08:16:30|695.1|694.3|695.7|695.3|696.1|695.4|695.1|694.3|5474
1636359400000|2021-11-08 08:16:40|695.6|695.2|695.5|695.1|695.7|695.2|695.3|694.6|6562
1636359410000|2021-11-08 08:16:50|695.7|695.2|696.3|695.5|696.6|696.1|695.5|695|9926
1636359420000|2021-11-08 08:17:00|696.4|695.4|697.3|696.7|697.7|697.4|695.9|695.3|16130
1636359430000|2021-11-08 08:17:10|697.4|696.8|697.3|696.8|698.2|697.2|696.8|696.2|4858
1636359440000|2021-11-08 08:17:20|697.5|696.9|698.1|697.2|698.2|697.2|697.3|696.7|801
1636359450000|2021-11-08 08:17:30|698|697.3|699.2|698.5|700.1|700|697.8|697.2|70155
1636359460000|2021-11-08 08:17:40|699.1|698.4|699.6|699|699.7|699.3|699|698.2|4872
1636359470000|2021-11-08 08:17:50|699.7|699.1|699.4|699|699.7|699.2|699.2|698.6|5479
1636359480000|2021-11-08 08:18:00|699.3|698.9|699.2|698.6|699.5|698.9|698.6|697.8|786
1636359490000|2021-11-08 08:18:10|699.3|698.4|699.1|698.5|699.4|699.3|698.9|698.1|12093
1636359500000|2021-11-08 08:18:20|699|698.4|698.4|697.9|699.1|698.5|698.4|697.6|14748
1636359510000|2021-11-08 08:18:30|698.5|698|699.8|699.4|699.8|699.4|698.5|698|4944
1636359520000|2021-11-08 08:18:40|699.7|699.2|699.5|699|699.8|699.2|699.5|699|0
1636359530000|2021-11-08 08:18:50|699.4|698.7|699.6|699.1|699.8|699.6|699|698.4|13658
1636359540000|2021-11-08 08:19:00|699.8|699.2|699.9|699.1|700|699.5|699.6|699|1645
1636359550000|2021-11-08 08:19:10|699.8|699|700.8|700.1|700.9|700.1|699.5|698.8|10686
1636359560000|2021-11-08 08:19:20|700.7|699.9|698.9|698.3|700.7|699.9|698.5|698|42845
1636359570000|2021-11-08 08:19:30|698.8|697.5|698.5|697.7|698.8|697.9|697.8|697.1|17585
1636359580000|2021-11-08 08:19:40|698.4|697.8|698.4|697.7|699.1|698.1|698.3|697.6|1405
1636359590000|2021-11-08 08:19:50|698.3|697.5|697.3|696.8|698.7|697.8|697.1|696.4|20971
1636359600000|2021-11-08 08:20:00|697.2|696.7|696.6|696|697.3|696.8|696.5|696|6405
1636359610000|2021-11-08 08:20:10|696.5|695.9|696.6|695.9|696.6|696|695.9|695.4|4135
1636359620000|2021-11-08 08:20:20|696.5|696|696|695.3|696.6|696.1|695.2|694.9|8255
1636359630000|2021-11-08 08:20:30|696.1|695.4|695.8|695.3|696.3|695.8|695.7|695|2986
1636359640000|2021-11-08 08:20:40|696|695.4|696.7|696.3|697.1|696.4|696|695.4|3030
1636359650000|2021-11-08 08:20:50|696.6|696.2|696.8|696.2|697.1|696.4|696.3|695.8|2550
1636359660000|2021-11-08 08:21:00|696.7|696.1|695.5|694.6|696.7|696.1|695.5|694.5|1239
1636359670000|2021-11-08 08:21:10|695|694.5|695.3|695|695.8|695.2|694.9|694.1|9352
1636359680000|2021-11-08 08:21:20|695.2|694.6|695|694.4|695.2|694.6|694.5|694|4334
1636359690000|2021-11-08 08:21:30|694.9|694.2|694.8|694.3|695.1|694.5|694.8|694.2|375
1636359700000|2021-11-08 08:21:40|694.7|694.1|695.4|694.9|695.9|695.1|694.7|694|11795
1636359710000|2021-11-08 08:21:50|695.5|695|696.5|695.9|696.6|695.9|695.5|695|1977
1636359720000|2021-11-08 08:22:00|696.7|696.2|697.1|696.6|697.2|696.6|696.7|696.2|347
1636359730000|2021-11-08 08:22:10|697|696.5|697.1|696.6|697.1|696.6|696.9|696.5|925
1636359740000|2021-11-08 08:22:20|697.3|696.7|696.2|695.6|697.3|696.8|696.1|695.3|12489
1636359750000|2021-11-08 08:22:30|696.1|695.5|695.6|695.2|696.1|695.6|695.6|694.7|3322
1636359760000|2021-11-08 08:22:40|695.5|695|695.4|694.8|695.5|695|695.2|694.7|3419
1636359770000|2021-11-08 08:22:50|695.3|694.7|694.3|694.1|695.3|694.7|694.3|694.1|4505
1636359780000|2021-11-08 08:23:00|694.4|694.2|695.1|694.8|695.3|695|694.4|694.1|17853
1636359790000|2021-11-08 08:23:10|695|694.7|694.6|694.1|695.1|695|694.6|694|19022
1636359800000|2021-11-08 08:23:20|694.7|694.2|695.3|694.8|695.8|695.3|694.6|694.2|11502
1636359810000|2021-11-08 08:23:30|695.4|694.7|695.5|695|695.6|695.1|695.4|694.7|1500
1636359820000|2021-11-08 08:23:40|695.4|695.1|695.6|695.1|695.6|695.2|695.4|695|715
1636359830000|2021-11-08 08:23:50|695.5|695|696.6|696.1|696.6|696.1|695.5|695|7449
1636359840000|2021-11-08 08:24:00|696.7|696.2|697.3|696.7|697.3|696.7|696.7|696.2|1238
1636359850000|2021-11-08 08:24:10|697.4|696.8|697.4|696.7|697.6|697.2|697.2|696.7|6244
1636359860000|2021-11-08 08:24:20|697.3|696.4|697.7|697.1|697.7|697.1|696.7|696.1|4279
1636359870000|2021-11-08 08:24:30|697.8|697|697.1|696.4|697.9|697|697.1|696.4|0
1636359880000|2021-11-08 08:24:40|697.2|696.3|696.6|695.9|697.2|696.3|696.5|695.8|575
1636359890000|2021-11-08 08:24:50|696.4|696|696.9|696.5|697.2|696.6|696.4|696|3191
1636359900000|2021-11-08 08:25:00|696.8|696.4|695.7|695.3|696.8|696.4|695.6|695.3|13602
1636359910000|2021-11-08 08:25:10|695.6|695.2|695.2|694.5|695.6|695.2|695.2|694.4|2139
1636359920000|2021-11-08 08:25:20|695.3|694.6|695.8|695.3|696|695.3|695.3|694.6|3716
1636359930000|2021-11-08 08:25:30|695.9|695.4|695.4|695|696.1|695.6|695.4|695|4185
1636359940000|2021-11-08 08:25:40|695.5|695.1|695|694.5|695.5|695.1|695|694.2|2390
1636359950000|2021-11-08 08:25:50|694.9|694.3|694.6|694.3|695|694.6|694.6|694.3|14509
1636359960000|2021-11-08 08:26:00|694.8|694.4|695.3|695|695.3|695|694.8|694.4|7174
1636359970000|2021-11-08 08:26:10|695.4|695.1|695.9|695.6|696.1|695.8|695.4|695.1|3198
1636359980000|2021-11-08 08:26:20|695.8|695.5|695.7|695.5|695.9|695.6|695.5|695|19555
1636359990000|2021-11-08 08:26:30|695.9|695.6|695.6|695|695.9|695.6|695.5|694.9|13043
1636360000000|2021-11-08 08:26:40|695.5|695.1|695.8|695.4|695.9|695.4|695.5|695.1|7100
1636360010000|2021-11-08 08:26:50|695.7|695.1|695.8|695.2|695.8|695.4|695.6|695.1|3093
1636360020000|2021-11-08 08:27:00|695.9|695.3|696.2|695.7|696.3|696|695.9|695.3|5802
1636360030000|2021-11-08 08:27:10|696.3|695.8|696.4|696|696.7|696|696.3|695.8|0
1636360040000|2021-11-08 08:27:20|696.5|696.1|697.8|697.1|697.9|697.1|696.5|696.1|1114
1636360050000|2021-11-08 08:27:30|697.9|697.3|697.7|697.3|698.1|697.7|697.6|697.2|3920
1636360060000|2021-11-08 08:27:40|697.8|697.4|698.5|697.6|698.5|697.6|697.8|697.4|510
1636360070000|2021-11-08 08:27:50|698.4|697.8|699.3|698.7|699.3|698.7|698.4|697.8|19143
1636360080000|2021-11-08 08:28:00|699.2|698.8|698.9|698.4|699.2|698.8|698.8|698.4|7197
1636360090000|2021-11-08 08:28:10|699|698.5|699.7|699.2|699.9|699.4|699|698.5|4139
1636360100000|2021-11-08 08:28:20|699.6|699.1|699.1|698.5|699.6|699.1|698.8|698.2|3580
1636360110000|2021-11-08 08:28:30|699.2|698.6|698.5|698|699.4|698.7|698.4|697.9|10423
1636360120000|2021-11-08 08:28:40|698.6|698.1|698.7|698.1|698.8|698.5|698.3|698|4392
1636360130000|2021-11-08 08:28:50|698.8|698.2|699.2|698.7|699.3|698.7|698.8|698.2|2294
1636360140000|2021-11-08 08:29:00|699.1|698.5|698.1|697.9|699.1|698.5|698.1|697.9|2338
1636360150000|2021-11-08 08:29:10|698|697.4|697.8|697.4|698.1|697.5|697.6|697|12596
1636360160000|2021-11-08 08:29:20|698|697.5|697.2|696.7|698.4|697.8|697.2|696.7|3861
1636360170000|2021-11-08 08:29:30|697.4|696.8|698|697.4|698.1|697.5|697.4|696.8|14356
1636360180000|2021-11-08 08:29:40|697.9|697.3|698.6|698.1|698.6|698.1|697.9|697.3|3158
1636360190000|2021-11-08 08:29:50|698.5|698|697.3|696.7|698.5|698|696.7|696.1|2093
1636360200000|2021-11-08 08:30:00|697.4|696.8|696.4|696|697.5|696.9|696.4|696|12303
1636360210000|2021-11-08 08:30:10|696.3|695.8|696.1|695.6|696.3|696.1|696|695.6|12058
1636360220000|2021-11-08 08:30:20|696|695.8|694.5|694.1|696|695.8|694.5|694|45052
1636360230000|2021-11-08 08:30:30|694.6|694.2|695.5|695.1|696|695.5|694.6|694.2|17399
1636360240000|2021-11-08 08:30:40|695.7|695.2|695.1|694.5|695.7|695.5|695.1|694.5|4639
1636360250000|2021-11-08 08:30:50|695|694.6|695|694.3|695.2|694.7|694.8|694.1|4603
1636360260000|2021-11-08 08:31:00|694.9|694.2|694.6|694.1|695|694.3|694.3|694|3917
1636360270000|2021-11-08 08:31:10|694.5|694|694.5|694|694.6|694.4|694.3|694|1511
1636360280000|2021-11-08 08:31:20|694.3|694.1|693|692.6|694.3|694.1|692.9|692.6|24179
1636360290000|2021-11-08 08:31:30|693.1|692.7|693.8|693.4|693.9|693.4|693.1|692.6|3139
1636360300000|2021-11-08 08:31:40|693.7|693.3|693.1|692.6|693.8|693.4|693.1|692.6|1000
1636360310000|2021-11-08 08:31:50|693.2|692.7|693.5|692.9|693.5|693.2|693.2|692.7|12251
1636360320000|2021-11-08 08:32:00|693.6|693|693.2|692.7|693.7|693.1|693.2|692.7|239
1636360330000|2021-11-08 08:32:10|693.3|692.6|693.1|692.6|693.4|692.6|693|692.6|1087
1636360340000|2021-11-08 08:32:20|693|692.3|692.6|692|693|692.3|692.6|692|979
1636360350000|2021-11-08 08:32:30|692.7|692.1|692.9|692.5|693|692.7|692.7|692.1|4557
1636360360000|2021-11-08 08:32:40|693.2|692.3|693.2|692.7|693.2|692.9|692.9|692.3|5792
1636360370000|2021-11-08 08:32:50|693.1|692.6|691.4|691.1|693.1|692.6|691.3|691|10473
1636360380000|2021-11-08 08:33:00|691.3|691|691.4|690.7|691.4|691|691|690.6|2579
1636360390000|2021-11-08 08:33:10|691.3|691|691.3|691|691.3|691|691.2|691|287
1636360400000|2021-11-08 08:33:20|691.4|691.1|691.4|691|691.5|691.2|691.3|691|3747
1636360410000|2021-11-08 08:33:30|691.2|691.1|691.4|691.2|691.5|691.3|691.2|691|4204
1636360420000|2021-11-08 08:33:40|691.5|691.3|691.3|691|691.5|691.3|691.2|690.9|2182
1636360430000|2021-11-08 08:33:50|691.4|691.1|692.6|692|692.7|692|691.4|691.1|5570
1636360440000|2021-11-08 08:34:00|692.5|691.9|691.9|691.4|692.5|692|691.9|691.4|4000
1636360450000|2021-11-08 08:34:10|692.1|691.5|692.6|692|692.6|692|692.1|691.5|2603
1636360460000|2021-11-08 08:34:20|692.5|691.9|692.8|692.2|692.8|692.2|692.5|691.9|0
1636360470000|2021-11-08 08:34:30|692.7|692.1|692.7|692.2|692.8|692.7|692|691.9|27601
1636360480000|2021-11-08 08:34:40|692.6|692.3|692.7|692.2|692.8|692.5|692.6|692.2|270
1636360490000|2021-11-08 08:34:50|692.8|692.3|693.9|693.3|694|693.4|692.8|692.3|2246
1636360500000|2021-11-08 08:35:00|694|693.4|694.1|693.7|694.1|693.7|694|693.3|2348
1636360510000|2021-11-08 08:35:10|694|693.8|694.3|694.1|694.7|694.1|694|693.8|1586
1636360520000|2021-11-08 08:35:20|694.2|694|693.9|693.3|694.2|694|693.8|693.3|10725
1636360530000|2021-11-08 08:35:30|694|693.4|694.2|693.7|694.5|693.9|694|693.4|2951
1636360540000|2021-11-08 08:35:40|694.3||694.3||694.3||694.3||0
1636360560000|2021-11-08 08:36:00|694.2|693.6|694.2|693.7|694.3|693.9|694|693.5|3447
1636360570000|2021-11-08 08:36:10|694.1||694.1||694.1||694.1||30
1636360580000|2021-11-08 08:36:20|694|693.5|693.7|693.4|694.3|694|693.5|693.2|14316
1636360590000|2021-11-08 08:36:30|693.8|693.3|693.7|693.4|694|693.9|693.6|693.3|8266
1636360600000|2021-11-08 08:36:40|693.6|693.5|693.6|693.2|693.7|693.5|693.4|693.2|10256
1636360610000|2021-11-08 08:36:50|693.7|693.3|693.4|693|693.7|693.4|693.4|693|4568
1636360620000|2021-11-08 08:37:00|693.5|693.1|693.6|693|693.6|693.1|693.5|693|0
1636360630000|2021-11-08 08:37:10|693.5|692.9|692.8|692.3|693.5|692.9|692.7|692.1|26648
1636360640000|2021-11-08 08:37:20|692.7|692.2|692.7|692.3|692.8|692.3|692.7|692.2|0
1636360650000|2021-11-08 08:37:30|692.8|692.2|693|692.7|693.1|692.9|692.8|692.2|12832
1636360660000|2021-11-08 08:37:40|692.9|692.6|693.4|692.7|693.7|693.1|692.8|692.6|5284
1636360670000|2021-11-08 08:37:50|693.5|692.8|693|692.6|693.5|692.9|692.7|692.6|13809
1636360680000|2021-11-08 08:38:00|692.9|692.7|693.2|692.8|693.2|692.9|692.9|692.7|4027
1636360690000|2021-11-08 08:38:10||692.9||692.8||692.9||692.8|0
1636360700000|2021-11-08 08:38:20|693.4|692.9|693.4|693|693.5|693.1|693.4|692.9|1376
1636360710000|2021-11-08 08:38:30|693.5|693.6|693.6|693.2|693.7|693.6|693.5|693|7889
1636360720000|2021-11-08 08:38:40|693.5|693.1|693.4|693.1|693.5|693.1|693.3|692.9|2249
1636360730000|2021-11-08 08:38:50|693.5|693.2|693.5|693|693.6|693.5|693.5|692.9|2048
1636360740000|2021-11-08 08:39:00|693.4|693.1|693.1|692.8|693.4|693.1|693.1|692.8|240
1636360750000|2021-11-08 08:39:10|693|692.6|694.4|693.7|694.5|694|692.9|692.4|7810
1636360760000|2021-11-08 08:39:20|694.3|693.8|695|694.4|695|694.4|694.2|693.8|4867
1636360770000|2021-11-08 08:39:30|694.9|694.5|694.8|694.3|695|694.7|694.8|694.3|1006
1636360780000|2021-11-08 08:39:40|694.9|694.4|695|694.7|695.2|694.8|694.7|694.4|20298
1636360790000|2021-11-08 08:39:50|695.1|694.8|695.8|695.4|695.8|695.4|695|694.8|11894
1636360800000|2021-11-08 08:40:00|695.9|695.5|696.4|695.9|696.6|696.1|695.9|695.5|2823
1636360810000|2021-11-08 08:40:10|696.6|696|696.6|696.3|696.7|696.3|696.6|696|621
1636360820000|2021-11-08 08:40:20|696.7|696.4|697.1|696.6|697.3|696.8|696.7|696.4|2902
1636360830000|2021-11-08 08:40:30|697|696.5|696.1|695.5|697|696.5|695.6|695.2|11996
1636360840000|2021-11-08 08:40:40|696|695.3|695.8|695.3|696|695.3|695.8|695.3|0
1636360850000|2021-11-08 08:40:50|695.9|695.4|696|695.5|696|695.5|695.9|695.4|743
1636360860000|2021-11-08 08:41:00|696.1|695.6|696.3|695.7|696.4|695.7|696.1|695.6|1481
1636360870000|2021-11-08 08:41:10|696.2|696.2|696.3|695.9|696.3|696.2|696.2|695.7|5000
1636360880000|2021-11-08 08:41:20|696.5|696|697|696.5|697|696.5|696.5|696|2317
1636360900000|2021-11-08 08:41:40|697.1|696.6|696.8|696.5|697.1|696.9|696.8|696.5|500
1636360910000|2021-11-08 08:41:50|696.7|696.3|696.1|695.8|696.7|696.3|695.9|695.5|3251
1636360920000|2021-11-08 08:42:00|696.3|695.9|696|695.7|696.5|696|696|695.7|2925
1636360930000|2021-11-08 08:42:10|695.9|695.5|695.9|695.5|695.9|695.5|695.9|695.5|1
1636360940000|2021-11-08 08:42:20|695.8|695.4|695.6|695.3|695.8|695.4|695.5|695.3|2979
1636360950000|2021-11-08 08:42:30|695.5|695.2|694.7|694.3|695.5|695.2|694.7|694.3|20177
1636360960000|2021-11-08 08:42:40|694.6|694.1|694.5|694.1|694.7|694.2|694.5|694|0
1636360970000|2021-11-08 08:42:50|694.4|693.9|694.4|694.2|695.1|694.8|694.4|693.8|6285
1636360980000|2021-11-08 08:43:00|694.3|694.1|694.8|694.2|694.8|694.2|694.2|693.7|2726
1636360990000|2021-11-08 08:43:10|694.7|694.1|693.9|693.6|694.7|694.1|693.9|693.6|16607
1636361000000|2021-11-08 08:43:20|693.8|693.4|693.6|693.1|694.1|693.6|693.5|693.1|4039
1636361020000|2021-11-08 08:43:40|693.5|693|693|692.5|693.5|693|692.7|692.2|10596
1636361030000|2021-11-08 08:43:50|693.1|692.6|693.4|692.7|693.8|693.3|692.8|692.6|1672
1636361040000|2021-11-08 08:44:00|693.5|692.8|692.6|692.2|693.6|693|692.6|692.2|1627
1636361050000|2021-11-08 08:44:10|692.5|692|691.9|691.4|692.5|692.1|691.9|691.4|500
1636361060000|2021-11-08 08:44:20|692|691.3|691.9|691.7|692.2|691.8|691.9|691.3|653
1636361070000|2021-11-08 08:44:30|692.1|691.8|691.9|691.3|692.2|691.9|691.9|691.3|31
1636361080000|2021-11-08 08:44:40|692|691.4|691.9|691.5|692|691.7|691.9|691.4|1059
1636361090000|2021-11-08 08:44:50|692|691.9|692.1|691.6|692.3|692.1|691.9|691.4|26826
1636361100000|2021-11-08 08:45:00|692|691.7|691.2|690.8|692.3|691.7|691.2|690.7|12958
1636361110000|2021-11-08 08:45:10|691.3|690.9|691.1|690.7|691.5|691.2|691|690.6|10453
1636361120000|2021-11-08 08:45:20|691.2|690.6|690.5|690.2|691.2|690.7|690.4|690.2|7536
1636361130000|2021-11-08 08:45:30|690.4|690.1|690.3|690|690.4|690.1|690.3|690|1300
1636361140000|2021-11-08 08:45:40|690.5|690.1|689.4|688.9|690.5|690.2|688.8|688.6|49909
1636361150000|2021-11-08 08:45:50|689.3|689|690.2|689.5|690.2|689.5|689.3|689|1448
1636361160000|2021-11-08 08:46:00|690.3|689.6|690.1|689.5|690.4|689.9|690.1|689.5|1365
1636361170000|2021-11-08 08:46:10|690.2|689.6|689.7|689.4|690.2|689.6|689.3|689|2671
1636361180000|2021-11-08 08:46:20|689.6|689.3|689.9|689.3|690|689.5|689.4|688.9|2544
1636361190000|2021-11-08 08:46:30|690|689.4|690.5|689.9|690.5|690.2|689.9|689.4|7217
1636361200000|2021-11-08 08:46:40|690.2|689.8|690.1|689.5|690.2|689.8|689.9|689.4|320
1636361210000|2021-11-08 08:46:50|690|689.4|690.1|689.7|690.1|689.8|690|689.4|830
1636361220000|2021-11-08 08:47:00|690.2|689.6|690.2|689.9|690.5|690.1|690.2|689.6|3045
1636361230000|2021-11-08 08:47:10|690.1||690.1||690.1||690.1||0
1636361240000|2021-11-08 08:47:20|690.2|690|689.9|689.6|690.4|690.2|689.8|689.4|2320
1636361250000|2021-11-08 08:47:30|690|689.7|689.9|689.6|690|689.7|689.9|689.6|350
1636361260000|2021-11-08 08:47:40|690|689.7|690.2|689.8|690.2|689.9|689.8|689.6|2793
1636361270000|2021-11-08 08:47:50|690.4|689.9|691.3|690.8|691.4|690.8|690.4|689.9|5435
1636361280000|2021-11-08 08:48:00|691.4|690.9|691.5|691.1|691.5|691.3|691.4|690.9|1601
1636361290000|2021-11-08 08:48:10|691.4|691.2|691.4|690.7|692.1|691.5|691.4|690.7|4857
1636361300000|2021-11-08 08:48:20|691.5|690.8|692.2|691.8|692.3|691.9|691.5|690.8|2427
1636361310000|2021-11-08 08:48:30|692.1|691.7|692|691.5|692.1|691.7|691.5|691|4086
1636361320000|2021-11-08 08:48:40|691.8|691.4|691.5|691|691.8|691.4|691.5|691|1685
1636361330000|2021-11-08 08:48:50|691.2|691.1|691.5|691.1|691.5|691.2|691.2|691|5234
1636361340000|2021-11-08 08:49:00|691.4|691|691.4|691|691.6|691.5|691.4|691|2650
1636361350000|2021-11-08 08:49:10|691.5|691.1|692.1|691.7|692.2|691.8|691.4|691.1|6331
1636361360000|2021-11-08 08:49:20|692|691.8|693|692.6|693.1|692.6|692|691.8|1298
1636361370000|2021-11-08 08:49:30|693.1|693|692.5|692.2|693.3|693|692.5|692.1|5975
1636361380000|2021-11-08 08:49:40|692.4|692.1|692.4|692.1|692.5|692.2|692.4|692.1|600
1636361390000|2021-11-08 08:49:50|692.7|692.2|692.5|692.2|692.7|692.4|692.4|692.1|4045
1636361400000|2021-11-08 08:50:00|692.4|692.1|693.6|693.2|693.7|693.6|692.4|692.1|7800
1636361410000|2021-11-08 08:50:10|693.7|693.1|694.4|694|694.5|694|693.6|693.1|2618
1636361420000|2021-11-08 08:50:20|694.5|694.1|694.4|694|694.5|694.1|694.4|694|0
1636361430000|2021-11-08 08:50:30|694.3|693.9|693.9|693.5|694.3|693.9|693.4|693|9825
1636361440000|2021-11-08 08:50:40|693.8|693.4|694.3|693.8|694.3|693.8|693.8|693.4|841
1636361450000|2021-11-08 08:50:50|694.5|694.3|695|694.6|695|694.6|694.5|694.3|3137
1636361460000|2021-11-08 08:51:00|694.9|694.5|696|695.6|696|695.6|694.9|694.5|3172
1636361470000|2021-11-08 08:51:10|696.2|695.7|696.7|696.3|696.8|696.4|696.2|695.7|14332
1636361480000|2021-11-08 08:51:20|696.8|696.4|696.3|696.1|697|696.6|696|695.7|10183
1636361490000|2021-11-08 08:51:30|696.2|696|696.3|695.9|696.3|696|696.2|695.8|115
1636361500000|2021-11-08 08:51:40|696.2|696|696.3|695.9|696.3|696|696|695.8|4636
1636361510000|2021-11-08 08:51:50|696.4|696|697|696.6|697.1|696.9|696.4|696|1372
1636361520000|2021-11-08 08:52:00|696.9|696.4|696.6|696.2|696.9|696.4|696.4|696.2|6576
1636361530000|2021-11-08 08:52:10|696.5|696.3|696.7|696.2|696.8|696.4|696.5|696.2|671
1636361540000|2021-11-08 08:52:20|696.8|696.3|696.8|696.5|696.9|696.5|696.8|696.2|600
1636361550000|2021-11-08 08:52:30|696.9|696.3|696.2|695.9|696.9|696.5|696.2|695.9|2324
1636361560000|2021-11-08 08:52:40|696.1|695.8|696.2|695.7|696.4|696.1|695.9|695.5|7420
1636361570000|2021-11-08 08:52:50|696.1|695.6|696.2|695.9|696.2|695.9|695.9|695.5|540
1636361580000|2021-11-08 08:53:00|696.4|696|696.6|696.1|696.9|696.4|696.3|696|7072
1636361590000|2021-11-08 08:53:10|696.5|695.9|696|695.5|696.5|695.9|696|695.5|1000
1636361600000|2021-11-08 08:53:20|696.1|695.3|695.7|695.1|696.1|695.4|695.7|695.1|810
1636361610000|2021-11-08 08:53:30|695.6|695|695.3|695|695.6|695.1|695.3|695|2158
1636361620000|2021-11-08 08:53:40|695.4|694.9|694.4|693.9|695.4|694.9|694.4|693.8|7552
1636361630000|2021-11-08 08:53:50|694.3|693.8|694.6|694.1|694.6|694.3|694.3|693.7|230
1636361640000|2021-11-08 08:54:00|694.5|694|694.5|694.2|694.7|694.6|694.4|694|10000
1636361650000|2021-11-08 08:54:10|694.4|694.1|694.5|694.1|694.5|694.2|694.1|694|6185
1636361660000|2021-11-08 08:54:20|694.6|694.2|694.6|694.3|694.6|694.4|694.6|694.2|1562
1636361670000|2021-11-08 08:54:30|694.5|694.2|694.5|694.2|694.5|694.2|694.3|694.1|1029
1636361680000|2021-11-08 08:54:40|694.4|694.1|694.5|694.1|694.5|694.2|694.4|694.1|0
1636361690000|2021-11-08 08:54:50|694.4|694.2|694.4|694.1|694.4|694.2|694.4|694.1|0
1636361700000|2021-11-08 08:55:00|694.3|694|693.6|693.2|694.4|694|693.6|693.2|3608
1636361710000|2021-11-08 08:55:10|693.5|693.3|693.3|692.8|693.7|693.5|693.2|692.7|11908
1636361720000|2021-11-08 08:55:20|693.4|692.9|693.2|692.8|693.4|693.1|693.2|692.8|1711
1636361730000|2021-11-08 08:55:30|693.4|692.7|694|693.4|694|693.5|693.4|692.7|6919
1636361740000|2021-11-08 08:55:40|693.9|693.5|693.5|693|694|693.6|693.5|693|0
1636361750000|2021-11-08 08:55:50|693.6||693.7||693.7||693.6||0
1636361760000|2021-11-08 08:56:00|693.8|693.1|693.7|693.2|693.8|693.2|693.7|693.1|0
1636361770000|2021-11-08 08:56:10||693.1||692.9||693.1||692.9|0
1636361780000|2021-11-08 08:56:20|693.8|693|693.4|693.2|693.8|693.5|692.9|692.7|16334
1636361790000|2021-11-08 08:56:30|693.3|693|694|693.6|694|693.6|693.3|692.9|1322
1636361800000|2021-11-08 08:56:40|693.9|693.5|694.2|693.8|694.2|693.8|693.9|693.5|868
1636361810000|2021-11-08 08:56:50|694.1|693.7|693.8|693.2|694.1|693.8|693.8|693.2|1382
1636361820000|2021-11-08 08:57:00|693.7|693.1|692.7|692.2|693.7|693.1|692.6|692.1|37097
1636361830000|2021-11-08 08:57:10|692.6|692.1|692.8|692.1|692.8|692.3|692.5|692|0
1636361840000|2021-11-08 08:57:20|692.7|692|692.7|692.1|692.7|692.1|692.7|692|0
1636361850000|2021-11-08 08:57:30|692.6|692.3|692.7|692.3|692.7|692.3|692.6|692.3|0
1636361860000|2021-11-08 08:57:40|692.8|692.4|692.8|692.5|692.8|692.6|692.7|692.4|2165
1636361870000|2021-11-08 08:57:50|692.7|692.3|692.6|692|692.7|692.5|692.4|692|12723
1636361880000|2021-11-08 08:58:00|692.5|691.8|692.1|691.7|692.5|691.9|692|691.7|4322
1636361890000|2021-11-08 08:58:10|692.2|691.8|691.6|691.1|692.2|691.8|691.6|691|640
1636361900000|2021-11-08 08:58:20|691.7|691.2|691.2|691|691.8|691.4|691.2|691|2839
1636361910000|2021-11-08 08:58:30|691.1|690.9|690.9|690.7|691.1|690.9|690.9|690.7|2447
1636361920000|2021-11-08 08:58:40|691|690.8|690.9|690.7|691.2|691|690.9|690.7|2552
1636361930000|2021-11-08 08:58:50|691|690.8|691.2|690.9|691.2|690.9|691|690.8|1778
1636361940000|2021-11-08 08:59:00|691.1|690.7|690.8|690.3|691.1|690.8|690.7|690.3|6180
1636361960000|2021-11-08 08:59:20|690.7|690.2|690.4|690.1|690.7|690.2|690.4|690|500
1636361970000|2021-11-08 08:59:30|690.3|690|689.8|689.5|690.3|690|689.7|689.1|6792
1636361980000|2021-11-08 08:59:40|690|689.6|690.1|689.7|690.2|690|689.9|689.6|10458
1636361990000|2021-11-08 08:59:50|690.2|689.6|689.9|689.5|690.2|689.6|689.7|689.5|1003
1636362000000|2021-11-08 09:00:00||689.6||689.6||689.6||689.6|0
1636362010000|2021-11-08 09:00:10|690|689.5|689.9|689.5|690|689.8|689.6|689.5|5300
1636362020000|2021-11-08 09:00:20|690|689.6|690.1|689.8|690.1|689.8|690|689.6|873
1636362030000|2021-11-08 09:00:30|689.8|689.7|689.7|689.5|690|689.7|689.7|689.5|5222
1636362040000|2021-11-08 09:00:40|689.9|689.6|689.9|689.6|689.9|689.6|689.8|689.5|2246
1636362050000|2021-11-08 09:00:50|689.8|689.5|689.8|689.6|689.9|689.8|689.5|689.4|14231
1636362060000|2021-11-08 09:01:00|689.9|689.5|689.5|689.3|689.9|689.5|689.4|689.1|4097
1636362070000|2021-11-08 09:01:10|689.7|689.4|689.9|689.7|689.9|689.7|689.4|689.3|7994
1636362080000|2021-11-08 09:01:20|690.1|689.8|690.6|690.2|690.7|690.4|690.1|689.8|16360
1636362090000|2021-11-08 09:01:30|690.5|690.3|691.6|691.2|691.7|691.3|690.3|690|20886
1636362100000|2021-11-08 09:01:40|691.7|691.3|691.8|691.3|692.1|691.7|691.7|691.2|2749
1636362110000|2021-11-08 09:01:50|691.7|691.2|691|690.4|691.7|691.2|691|690.3|5736
1636362120000|2021-11-08 09:02:00|690.4|690.3|691.4|690.9|691.6|691.1|690.4|690.3|11240
1636362130000|2021-11-08 09:02:10|691.5|691|691.2|690.7|691.6|691.1|691|690.7|5000
1636362140000|2021-11-08 09:02:20|691.3|690.8|691.2|691|691.9|691.4|691.2|690.7|6881
1636362150000|2021-11-08 09:02:30|691.3|690.7|691|690.7|691.3|690.8|690.9|690.7|2393
1636362160000|2021-11-08 09:02:40|691.1|690.8|691.2|690.8|691.3|690.9|691|690.7|5228
1636362170000|2021-11-08 09:02:50|691.1|690.9|691|690.8|691.1|690.9|691|690.8|0
1636362180000|2021-11-08 09:03:00|691.1|690.7|689.3|688.7|691.1|690.7|689.1|688.6|13229
1636362190000|2021-11-08 09:03:10|689.5|688.8|691.3|690.8|691.4|690.8|689.5|688.8|11247
1636362200000|2021-11-08 09:03:20|691.4|690.9|691.5|691|691.5|691.2|691.3|690.9|287
1636362210000|2021-11-08 09:03:30|691.4|690.9|691.2|690.9|691.4|691|691.1|690.8|10131
1636362220000|2021-11-08 09:03:40|691.3|691|692|691.4|692|691.7|691.3|691|3040
1636362230000|2021-11-08 09:03:50|691.9|691.3|691.8|691.5|691.9|691.7|691.4|691.3|7105
1636362240000|2021-11-08 09:04:00|691.9|691.4|692|691.8|692|691.9|691.8|691.3|4060
1636362250000|2021-11-08 09:04:10|692.2|691.9|692.5|692.2|692.6|692.2|692.2|691.9|3500
1636362260000|2021-11-08 09:04:20|692.6|692.3|693.3|692.8|693.4|692.8|692.5|692.3|733
1636362270000|2021-11-08 09:04:30|693.2|692.6|693.2|692.7|693.6|693.1|692.9|692.6|12980
1636362280000|2021-11-08 09:04:40|693|692.6|692.8|692.4|693|692.6|692.7|692.4|1406
1636362290000|2021-11-08 09:04:50|692.9|692.5|692.9|692.5|692.9|692.5|692.9|692.5|0
1636362300000|2021-11-08 09:05:00|692.8|692.4|692.6|692.2|692.8|692.5|692.5|692.2|3624
1636362310000|2021-11-08 09:05:10|692.5|692|692.2|691.8|692.5|692|692|691.7|2559
1636362320000|2021-11-08 09:05:20|692.3|691.9|692|691.7|692.4|692.1|692|691.6|3538
1636362330000|2021-11-08 09:05:30|691.9|691.6|692.1|691.8|692.1|691.9|691.9|691.6|5000
1636362340000|2021-11-08 09:05:40|692|691.7|691.9|691.6|692|691.7|691.6|691.5|1516
1636362350000|2021-11-08 09:05:50|692|691.7|692|691.7|692.2|691.9|692|691.7|1708
1636362360000|2021-11-08 09:06:00|691.9|691.8|692|691.8|692|691.8|691.9|691.7|3000
1636362370000|2021-11-08 09:06:10|692.1|691.7|692.9|692.5|692.9|692.5|692.1|691.7|4586
1636362380000|2021-11-08 09:06:20|693|692.6|692.9|692.5|693|692.8|692.9|692.5|1494
1636362390000|2021-11-08 09:06:30|693|692.6|692.5|692.3|693|692.6|692.5|692.3|273
1636362400000|2021-11-08 09:06:40|692.6|692.4|693|692.8|693|692.9|692.6|692.4|5104
1636362410000|2021-11-08 09:06:50|693.1|693|693.2|692.9|693.3|693|693|692.8|14863
1636362420000|2021-11-08 09:07:00|693.3||693.2||693.3||693.2||250
1636362430000|2021-11-08 09:07:10|693.1|692.8|693.1|692.9|693.1|692.9|692.8|692.5|7049
1636362440000|2021-11-08 09:07:20|693.3|693|693.2|692.7|693.3|693.1|693|692.6|852
1636362460000|2021-11-08 09:07:40|693.1|692.6|693|692.6|693.1|692.6|693|692.5|0
1636362480000|2021-11-08 09:08:00|692.9|692.5|692.4|692.1|692.9|692.5|692.4|692|819
1636362490000|2021-11-08 09:08:10|692.5|692.2|693.2|692.8|693.2|692.8|692.5|692.2|4860
1636362500000|2021-11-08 09:08:20|693.4||693.4||693.4||693.4||0
1636362510000|2021-11-08 09:08:30|693.5|693|693.8|693.3|693.9|693.5|693.5|693|1693
1636362520000|2021-11-08 09:08:40|693.7|693.1|693.9|693.4|694|693.5|693.4|693|6854
1636362530000|2021-11-08 09:08:50|693.8|693.3|692.5|692|693.8|693.3|692.5|692|4500
1636362540000|2021-11-08 09:09:00|692.4|691.9|691.4|690.8|692.4|691.9|691.4|690.8|118
1636362550000|2021-11-08 09:09:10|691.3|690.7|691.3|690.8|691.4|690.9|691|690.6|5761
1636362560000|2021-11-08 09:09:20|691.2|690.7|691.4|690.9|691.4|690.9|691.2|690.7|561
1636362570000|2021-11-08 09:09:30|691.3|690.8|691.2|690.7|691.3|690.8|691.2|690.7|0
1636362590000|2021-11-08 09:09:50|691.1||691.1||691.1||691.1||100
1636362600000|2021-11-08 09:10:00|691.2|690.8|690.9|690.6|691.2|691|690.9|690.5|64
1636362610000|2021-11-08 09:10:10|691|690.5|691.2|691|691.3|691|690.9|690.5|1253
1636362620000|2021-11-08 09:10:20|691.1|690.8|691.1|690.6|691.2|690.9|691.1|690.6|452
1636362630000|2021-11-08 09:10:30|691.2|690.7|691.2|690.8|691.2|690.8|691.1|690.7|0
1636362640000|2021-11-08 09:10:40|691.4|690.9|691.6|691.2|691.7|691.3|691.3|690.9|4433
1636362650000|2021-11-08 09:10:50|691.5|691.1|691.8|691.4|692|691.6|691.5|691|2952
1636362670000|2021-11-08 09:11:10|692|691.5|691.4|691.1|692|691.6|691.4|691.1|2837
1636362680000|2021-11-08 09:11:20|691.3|690.8|690.9|690.5|691.3|690.8|690.8|690.5|16105
1636362690000|2021-11-08 09:11:30|690.8||690.9||690.9||690.8||0
1636362710000|2021-11-08 09:11:50|690.8||690.9||690.9||690.8||0
1636362720000|2021-11-08 09:12:00|690.8|690.6|690.8|690.5|690.8|690.6|690.8|690.5|0
1636362730000|2021-11-08 09:12:10|690.7|690.3|690.4|690|690.7|690.3|690.4|690|5300
1636362740000|2021-11-08 09:12:20|690.3|689.8|689.9|689.2|690.3|689.8|689.2|688.9|150464
1636362750000|2021-11-08 09:12:30|689.7|689.3|690.3|689.8|690.5|689.8|689.7|689.3|943
1636362760000|2021-11-08 09:12:40|690.4||690.4||690.5||690.4||0
1636362770000|2021-11-08 09:12:50|690.3|689.6|690.1|689.7|690.3|689.8|689.9|689.6|1149
1636362780000|2021-11-08 09:13:00|690.2|689.8|690.3|690|690.6|690.1|690.1|689.6|1724
1636362790000|2021-11-08 09:13:10|690.4|690.1|690.3|690|690.4|690.1|690.3|690|0
1636362800000|2021-11-08 09:13:20|690.2|689.7|690|689.4|690.3|689.7|690|689.4|5482
1636362810000|2021-11-08 09:13:30|689.9||689.8||689.9||689.8||0
1636362820000|2021-11-08 09:13:40|689.7|689.3|690.4|689.9|690.5|689.9|689.7|689.3|2452
1636362830000|2021-11-08 09:13:50|690|690|690.5|690|690.5|690|690|689.9|1050
1636362840000|2021-11-08 09:14:00|690.4|689.9|690.5|690|690.6|690.3|690.3|689.8|518
1636362850000|2021-11-08 09:14:10|690.4|689.9|690.4|689.9|690.4|690|690.2|689.9|2460
1636362860000|2021-11-08 09:14:20|690.3|689.8|690.4|690|690.4|690|690.1|689.8|3914
1636362870000|2021-11-08 09:14:30|690.3|689.9|690.1|690|690.3|690|690|689.8|0
1636362880000|2021-11-08 09:14:40|690.3||690.3||690.3||690.2||215
1636362890000|2021-11-08 09:14:50|690.4|690.1|690.6|690.3|690.8|690.3|690.4|690.1|4469
1636362900000|2021-11-08 09:15:00|690.7|690.2|690.7|690.3|690.7|690.3|690.6|690.2|0
1636362910000|2021-11-08 09:15:10|690.6|690.2|690.7|690.3|690.7|690.5|690.5|690|2484
1636362920000|2021-11-08 09:15:20|690.6|690.5|690.6|690.5|690.6|690.5|690.6|690.5|447
1636362930000|2021-11-08 09:15:30|690.5|690.3|690.9|690.5|691|690.5|690.3|690|6391
1636362950000|2021-11-08 09:15:50|691|690.6|691|690.8|691.1|690.9|691|690.6|1271
1636362960000|2021-11-08 09:16:00|690.9|690.6|690.9|690.4|690.9|690.6|690.9|690.4|611
1636362970000|2021-11-08 09:16:10|690.7|690.3|691|690.6|691|690.6|690.5|690.3|1985
1636362980000|2021-11-08 09:16:20|691.1|690.7|691.2|690.8|691.2|691|691|690.7|1956
1636362990000|2021-11-08 09:16:30|691.1|690.7|690.5|690.3|691.1|690.7|690.5|690.3|2887
1636363000000|2021-11-08 09:16:40|690.4|690.1|690.7|690.3|690.7|690.3|690.3|690|2221
1636363010000|2021-11-08 09:16:50|690.6|690|689.3|689.1|690.6|690|689.3|689.1|17653
1636363020000|2021-11-08 09:17:00|689.2|689.2|689.3|689.1|689.5|689.4|689.2|689.1|2023
1636363030000|2021-11-08 09:17:10|689.4|689.2|689.4|689.1|689.4|689.2|689.3|689.1|150
1636363040000|2021-11-08 09:17:20|689.3|689|689.2|688.8|689.4|689|689.1|688.7|555
1636363050000|2021-11-08 09:17:30|689.3|688.9|689.5|689.2|689.5|689.3|689.3|688.9|631
1636363060000|2021-11-08 09:17:40|690|689.1|690.1|689.6|690.3|689.8|689.5|689|31873
1636363070000|2021-11-08 09:17:50|689.9|689.5|689.9|689.6|689.9|689.6|689.8|689.5|465
1636363080000|2021-11-08 09:18:00|689.8|689.5|689.9|689.5|689.9|689.5|689.8|689.5|274
1636363090000|2021-11-08 09:18:10|690|689.6|689.6|689.2|690.3|690|689.5|689.2|8318
1636363100000|2021-11-08 09:18:20|689.5|689.1|689.4|689|689.5|689.1|689.4|689|1000
1636363110000|2021-11-08 09:18:30|689.3|688.9|689.4|688.9|689.4|688.9|689.1|688.9|1711
1636363120000|2021-11-08 09:18:40|689.3|689.4|689.4|689.1|689.5|689.4|689.2|688.9|4818
1636363130000|2021-11-08 09:18:50|689.3|689.2|689.6|689.1|689.7|689.5|689.3|689.1|3116
1636363150000|2021-11-08 09:19:10|689.5|689|689.6|689.2|689.6|689.2|689.2|688.9|1530
1636363160000|2021-11-08 09:19:20|689.5|689.1|689.4|688.9|689.5|689.2|689|688.9|19500
1636363170000|2021-11-08 09:19:30|689.5|689|690|689.7|690.1|689.8|689.4|689|1958
1636363180000|2021-11-08 09:19:40|689.9|689.6|689.9|689.6|690.1|689.8|689.9|689.6|462
1636363190000|2021-11-08 09:19:50|690|689.7|690.2|689.8|690.7|690.3|690|689.7|5513
1636363200000|2021-11-08 09:20:00|690.1|689.7|689.7|689.5|690.1|689.7|689.7|689.5|3784
1636363210000|2021-11-08 09:20:10|689.6|689.4|689.6|689.4|689.6|689.4|689.5|689.2|921
1636363220000|2021-11-08 09:20:20|689.7|689.5|690.8|690.5|690.9|690.5|689.7|689.5|9459
1636363230000|2021-11-08 09:20:30|690.9|690.6|690.5|690.1|690.9|690.6|690.5|690|1180
1636363240000|2021-11-08 09:20:40|690.6|690.2|690.6|690.3|690.8|690.3|690.6|690.2|100
1636363250000|2021-11-08 09:20:50|690.5|690.2|690.3|689.7|690.5|690.2|690.1|689.6|2922
1636363260000|2021-11-08 09:21:00|690.1|689.6|690.3|689.9|690.3|690.1|689.8|689.5|4071
1636363270000|2021-11-08 09:21:10|690.2|690|690.9|690.6|690.9|690.6|690.2|690|3486
1636363280000|2021-11-08 09:21:20|691|690.7|691.2|690.8|691.3|690.8|691|690.6|975
1636363290000|2021-11-08 09:21:30||690.7||690.7||690.7||690.7|0
1636363300000|2021-11-08 09:21:40|691.3|691.2|691.3|691.2|691.4|691.2|691.2|690.7|25569
1636363310000|2021-11-08 09:21:50|691.2|691|691.1|690.8|691.2|691|691.1|690.8|1664
1636363320000|2021-11-08 09:22:00|691|690.6|690.8|690.5|691|690.7|690.6|690.3|2529
1636363330000|2021-11-08 09:22:10|690.9|690.4|691.2|690.9|691.3|691|690.9|690.4|2629
1636363340000|2021-11-08 09:22:20|691.1|690.8|691.1|690.7|691.3|690.9|690.9|690.5|6187
1636363350000|2021-11-08 09:22:30|691|690.8|690.8|690.5|691.1|690.9|690.8|690.5|975
1636363360000|2021-11-08 09:22:40|690.9|690.6|691.6|691.4|691.8|691.4|690.9|690.6|2884
1636363370000|2021-11-08 09:22:50|692|691.5|692.3|692.1|692.5|692.1|691.9|691.5|7467
1636363380000|2021-11-08 09:23:00|692.5|692.2|692.4|692.2|692.9|692.5|692.4|692.1|5470
1636363390000|2021-11-08 09:23:10|692.3|692.1|692.5|692.2|692.5|692.3|692.2|692|6941
1636363400000|2021-11-08 09:23:20|692.4|692.3|692.5|692.3|692.5|692.4|692.4|692.2|1932
1636363410000|2021-11-08 09:23:30||692.4||692.3||692.4||692.3|129
1636363420000|2021-11-08 09:23:40|692.4|692.1|693|692.7|693|692.8|692.4|692|5930
1636363430000|2021-11-08 09:23:50|693.2|692.8|692.7|692.6|693.3|692.9|692.7|692.6|6783
1636363440000|2021-11-08 09:24:00|692.6|692.5|692.9|692.6|692.9|692.6|692.6|692.5|4493
1636363450000|2021-11-08 09:24:10|692.8|692.7|692.5|692.4|692.8|692.7|692.5|692.4|7879
1636363460000|2021-11-08 09:24:20|692.4|692.3|692.3|692.1|692.4|692.3|692.1|691.7|2706
1636363470000|2021-11-08 09:24:30|692.4|692.3|692.7|692.4|693|692.6|692.4|692.3|2597
1636363480000|2021-11-08 09:24:40|692.6|692.3|692.4|692.3|692.9|692.7|692.4|692.3|10518
1636363490000|2021-11-08 09:24:50|692.5|692.4|692.7|692.4|693.2|692.8|692.5|692.3|2389
1636363500000|2021-11-08 09:25:00|692.6|692.3|692.5|692.3|692.6|692.4|692.5|692.3|30
1636363510000|2021-11-08 09:25:10|692.4|692.1|692|691.5|692.4|692.1|692|691.5|4173
1636363520000|2021-11-08 09:25:20|691.9|691.4|691.9|691.5|692|691.7|691.5|691.1|1091
1636363530000|2021-11-08 09:25:30|692|691.7|692.2|691.7|692.2|692|691.9|691.7|1017
1636363540000|2021-11-08 09:25:40||691.8||691.7||691.8||691.7|0
1636363550000|2021-11-08 09:25:50|692.3|691.8|692|691.7|692.3|691.8|692|691.7|1090
1636363560000|2021-11-08 09:26:00|692.1|691.8|692.5|692|692.6|692.2|692.1|691.8|2699
1636363570000|2021-11-08 09:26:10|692.4|692.1|692.1|691.9|692.4|692.3|692.1|691.7|6132
1636363580000|2021-11-08 09:26:20|692|692|692.9|692.5|692.9|692.5|692|691.8|3010
1636363590000|2021-11-08 09:26:30|693|692.6|693|692.5|693.2|692.9|692.8|692.5|3055
1636363600000|2021-11-08 09:26:40|692.9|692.6|692.6|692.2|692.9|692.6|692.4|692.2|774
1636363610000|2021-11-08 09:26:50|692.7|692.3|692.3|692|692.8|692.5|692|691.8|31018
1636363620000|2021-11-08 09:27:00|692.5|692.1|692.9|692.4|692.9|692.4|692.3|692.1|495
1636363630000|2021-11-08 09:27:10|692.8|692.5|692.9|692.5|692.9|692.6|692.8|692.5|2910
1636363640000|2021-11-08 09:27:20|692.8|692.6|692.8|692.4|692.8|692.8|692.8|692.4|801
1636363650000|2021-11-08 09:27:30|692.9|692.5|692.9|692.6|692.9|692.8|692.8|692.5|2197
1636363660000|2021-11-08 09:27:40|692.8|692.5|692.6|692.2|692.8|692.5|692.6|692.2|0
1636363670000|2021-11-08 09:27:50|692.7|692.1|692.8|692.4|692.9|692.6|692.7|692.1|3002
1636363680000|2021-11-08 09:28:00|692.7|692.3|692.6|692.2|692.7|692.4|692.6|692.2|0
1636363690000|2021-11-08 09:28:10|692.5|692.1|692.2|691.7|692.5|692.1|692.2|691.7|0
1636363700000|2021-11-08 09:28:20|692.1|691.8|691.8|691.3|692.5|692.2|691.7|691.2|21098
1636363710000|2021-11-08 09:28:30|691.7|691.2|691.6|691.2|691.7|691.3|691.6|691.1|450
1636363720000|2021-11-08 09:28:40|691.5|691.3|692|691.5|692|691.6|691.3|691.3|2246
1636363730000|2021-11-08 09:28:50|691.9|691.4|691.6|691.2|691.9|691.4|691.6|691.2|0
1636363740000|2021-11-08 09:29:00|691.7|691.3|691.8|691.5|691.8|691.5|691.7|691.3|2460
1636363750000|2021-11-08 09:29:10|691.7|691.4|691.7|691.3|691.7|691.4|691.3|691|3179
1636363780000|2021-11-08 09:29:40|691.6|691.2|691.3|691|691.6|691.2|691.2|691|2470
1636363790000|2021-11-08 09:29:50|691.2|690.8|691.2|690.8|691.3|690.9|691.1|690.8|1200
1636363800000|2021-11-08 09:30:00|691.1|691|690.8|690.5|691.1|691|690.7|690.3|3730
1636363810000|2021-11-08 09:30:10|690.7|690.4|690.3|690|690.7|690.4|690.2|690|3306
1636363820000|2021-11-08 09:30:20|690.2||690.3||690.3||690.2||496
1636363830000|2021-11-08 09:30:30|690.2|689.9|689.4|689.1|690.3|689.9|689.4|689.1|11771
1636363840000|2021-11-08 09:30:40|689.5|689.2|689.6|689.1|689.6|689.2|689.5|689|1000
1636363850000|2021-11-08 09:30:50|689.5|689.2|690.3|689.9|690.3|689.9|689.4|689.1|4992
1636363860000|2021-11-08 09:31:00|690.2||690.2||690.2||690.2||0
1636363870000|2021-11-08 09:31:10|690.1|689.7|690.2|689.8|690.2|689.9|689.9|689.7|2607
1636363880000|2021-11-08 09:31:20|690.1|689.7|690.1|689.7|690.2|690|690.1|689.7|287
1636363890000|2021-11-08 09:31:30|690|689.5|689.7|689.1|690|689.5|689.5|689.1|3258
1636363910000|2021-11-08 09:31:50|689.6|689.2|689.6|689.2|689.6|689.2|689.6|689.1|1000
1636363920000|2021-11-08 09:32:00|689.5|689.1|689.5|689.2|689.6|689.2|689.5|689.1|0
1636363930000|2021-11-08 09:32:10|689.6|689.3|689.6|689.2|690.5|689.9|689.5|689.1|6431
1636363940000|2021-11-08 09:32:20|689.5|689.1|689.8|689.4|689.8|689.4|689.3|689|1857
1636363950000|2021-11-08 09:32:30|689.7|689.3|689.7|689.3|689.7|689.3|689.7|689.2|1850
1636363960000|2021-11-08 09:32:40|689.8|689.4|689.7|689.4|689.8|689.4|689.7|689.4|1017
1636363970000|2021-11-08 09:32:50|689.6|689.3|689.7|689.2|689.8|689.3|689.5|689.1|2760
1636363980000|2021-11-08 09:33:00||689.1||689.1||689.2||689.1|0
1636363990000|2021-11-08 09:33:10|689.6|689.2|689|688.7|689.6|689.2|689|688.6|9189
1636364010000|2021-11-08 09:33:30|689.1|688.8|689.4|689.1|689.9|689.4|689.1|688.8|3403
1636364020000|2021-11-08 09:33:40|689.5|689.2|689.6|689.1|689.6|689.2|689.5|689.1|0
1636364040000|2021-11-08 09:34:00|689.5|689.2|689.2|688.8|689.5|689.2|689.2|688.8|1288
1636364050000|2021-11-08 09:34:10|689.1|688.7|689.1|688.6|689.3|689|688.8|688.3|22309
1636364060000|2021-11-08 09:34:20|689.2|688.7|689.2|688.8|689.2|688.9|689.2|688.7|0
1636364070000|2021-11-08 09:34:30|689.1|688.7|688.5|688.1|689.1|688.7|688.3|688|16179
1636364080000|2021-11-08 09:34:40|688.4|688|688.5|688.3|688.5|688.3|688.4|688|0
1636364090000|2021-11-08 09:34:50|688.6|688.4|688.8|688.4|688.8|688.5|688.6|688.3|4186
1636364100000|2021-11-08 09:35:00|688.9|688.5|688.9|688.6|689|688.7|688.9|688.4|3427
1636364110000|2021-11-08 09:35:10|688.8|688.5|688.9|688.4|688.9|688.5|688.8|688.4|2500
1636364120000|2021-11-08 09:35:20|688.8||688.9||688.9||688.8||0
1636364130000|2021-11-08 09:35:30|689|688.6|689|688.7|689.2|689.1|688.8|688.5|35821
1636364140000|2021-11-08 09:35:40|688.9|688.6|688.5|688.2|688.9|688.6|688.4|688.2|11281
1636364150000|2021-11-08 09:35:50||688.1||688.3||688.3||688.1|0
1636364160000|2021-11-08 09:36:00|688.7|688.5|687.8|687.5|688.7|688.5|687.7|687.5|16775
1636364170000|2021-11-08 09:36:10|687.9|687.6|687.9|687.8|688|687.8|687.9|687.5|826
1636364180000|2021-11-08 09:36:20|687.8|687.6|688.3|688|688.3|688|687.8|687.5|10599
1636364190000|2021-11-08 09:36:30|688.2|687.8|688.2|687.6|688.2|687.8|687.8|687.5|3138
1636364200000|2021-11-08 09:36:40|688.3||688.2||688.3||688.2||0
1636364210000|2021-11-08 09:36:50|688.3|687.7|688.2|687.8|688.3|687.8|688.2|687.7|0
1636364220000|2021-11-08 09:37:00|688.3|687.9|688.3|688|688.3|688.1|688.2|687.9|0
1636364230000|2021-11-08 09:37:10|688.4|688.1|688.5|688|688.9|688.5|688.2|687.9|11200
1636364240000|2021-11-08 09:37:20|688.4|687.9|688.1|687.6|688.4|687.9|687.8|687.5|4273
1636364250000|2021-11-08 09:37:30|688.2|687.7|688.8|688.2|688.8|688.2|688.2|687.7|3260
1636364260000|2021-11-08 09:37:40|689|688.3|689.3|689|689.7|689.3|689|688.3|17738
1636364270000|2021-11-08 09:37:50|689.2|688.9|689.3|689|689.3|689|689.2|688.9|0
1636364280000|2021-11-08 09:38:00|689.5|689.1|689.5|689.2|689.5|689.2|689.5|689.1|750
1636364290000|2021-11-08 09:38:10|689.7|689.3|690.3|689.8|690.4|689.9|689.7|689.3|1534
1636364300000|2021-11-08 09:38:20|690.4|689.9|689.9|689.6|690.5|690.3|689.7|689.4|7625
1636364310000|2021-11-08 09:38:30|690|689.7|690.1|689.9|690.2|690|690|689.7|651
1636364320000|2021-11-08 09:38:40|690|689.8|689.9|689.4|690.1|689.8|689.9|689.4|936
1636364330000|2021-11-08 09:38:50|689.8|689.5|689.8|689.4|689.8|689.6|689.8|689.4|1165
1636364340000|2021-11-08 09:39:00|689.7|689.3|689.6|689.1|689.7|689.3|689.4|689.1|3713
1636364350000|2021-11-08 09:39:10|689.5|689|689.2|688.6|689.5|689.1|688.9|688.5|4478
1636364360000|2021-11-08 09:39:20|689.1|688.7|689|688.6|689.2|688.9|689|688.6|600
1636364370000|2021-11-08 09:39:30|689.2|688.7|689.5|689.3|689.5|689.3|689.2|688.7|4590
1636364380000|2021-11-08 09:39:40|689.6|689.4|689.8|689.4|689.8|689.4|689.6|689.4|300
1636364390000|2021-11-08 09:39:50||689.3||689.3||689.3||689.2|0
1636364400000|2021-11-08 09:40:00|689.7|689.1|689.6|689.1|689.7|689.2|689.6|689.1|0
1636364420000|2021-11-08 09:40:20|689.5|689|689.4|688.9|689.5|689|689.4|688.9|0
1636364430000|2021-11-08 09:40:30|689.3|688.8|688.8|688.4|689.3|688.8|688.6|688.3|3316
1636364440000|2021-11-08 09:40:40|688.9|688.5|689|688.6|689.1|688.8|688.9|688.5|4690
1636364450000|2021-11-08 09:40:50|688.9|688.7|689.5|689|689.5|689|688.8|688.7|1201
1636364460000|2021-11-08 09:41:00|689.6|689.1|689.6|689.1|689.6|689.2|689.4|689|919
1636364470000|2021-11-08 09:41:10|689.5|689|689.4|689.1|689.5|689.1|689.4|689|430
1636364480000|2021-11-08 09:41:20|689.6|689.2|689.2|689|689.7|689.5|689.2|689|9693
1636364490000|2021-11-08 09:41:30|689.4|689.1|689.7|689.4|689.8|689.5|689.4|689.1|1389
1636364500000|2021-11-08 09:41:40|689.8|689.5|689.8|689.5|689.9|689.7|689.6|689.3|4439
1636364510000|2021-11-08 09:41:50|689.9|689.6|690.4|690.2|690.4|690.3|689.9|689.6|10577
1636364520000|2021-11-08 09:42:00|690.3|690.1|691.1|690.7|691.2|690.8|690.3|689.9|15909
1636364530000|2021-11-08 09:42:10|691|690.8|690.3|690.1|691|690.8|690.3|690.1|8221
1636364540000|2021-11-08 09:42:20|690.5|690.2|690.3|690.1|690.6|690.4|690.3|690.1|3147
1636364550000|2021-11-08 09:42:30|690|689.9|690.5|690.3|690.8|690.6|690|689.9|16541
1636364560000|2021-11-08 09:42:40|690.4|690.2|690.4|690|690.4|690.2|690.2|690|3603
1636364570000|2021-11-08 09:42:50|690.3|690.1|690.6|690.1|690.6|690.3|690.3|690|1045
1636364580000|2021-11-08 09:43:00|690.7||690.6||690.8||690.6||0
1636364590000|2021-11-08 09:43:10|690.7|690.2|690.3|690|690.8|690.5|690.3|690|9654
1636364600000|2021-11-08 09:43:20|690.2|689.9|689.5|689.3|690.2|689.9|689.3|689|19161
1636364610000|2021-11-08 09:43:30|689.4|689.2|689.6|689.4|689.7|689.4|689.4|689.2|1791
1636364620000|2021-11-08 09:43:40|689.5|689.3|689.6|689.4|689.7|689.4|689.5|689.2|590
1636364630000|2021-11-08 09:43:50|689.5|689.3|690|689.7|690|689.8|689.5|689.2|4880
1636364640000|2021-11-08 09:44:00|690.1|690|690.4|690.1|690.5|690.1|690.1|690|429
1636364650000|2021-11-08 09:44:10|690.5|690.2|690.2|689.9|690.5|690.2|690|689.8|6724
1636364660000|2021-11-08 09:44:20|690.3|689.8|690.5|690|690.7|690.4|690.1|689.8|17149
1636364670000|2021-11-08 09:44:30|690.3|690.1|690.5|690.1|690.5|690.2|690.2|690|1505
1636364680000|2021-11-08 09:44:40|690.6|690.2|691.1|690.6|691.1|690.6|690.6|690.2|366
1636364690000|2021-11-08 09:44:50|691.2|690.7|691.6|691.2|691.7|691.2|691.2|690.7|1670
1636364700000|2021-11-08 09:45:00|691.5|691.1|691.4|691.1|691.5|691.2|691.3|691.1|619
1636364710000|2021-11-08 09:45:10|691.3|691|691.5|691.1|691.5|691.2|691.2|690.9|1204
1636364720000|2021-11-08 09:45:20|691.4|691|690.8|690.5|691.4|691|690.7|690.4|5681
1636364730000|2021-11-08 09:45:30|690.9|690.6|690.8|690.5|690.9|690.7|690.8|690.5|144
1636364740000|2021-11-08 09:45:40|690.9||690.9||690.9||690.9||0
1636364750000|2021-11-08 09:45:50|691|690.6|691.2|690.8|691.3|691|691|690.6|2622
1636364760000|2021-11-08 09:46:00|691.3|690.9|691.2|690.7|691.3|690.9|691.2|690.7|2000
1636364770000|2021-11-08 09:46:10|691|690.8|690.9|690.5|691|690.8|690.7|690.5|0
1636364790000|2021-11-08 09:46:30|690.8|690.4|690.4|690.1|690.8|690.4|690.4|690|3270
1636364810000|2021-11-08 09:46:50|690.5|690.2|690.6|690.2|690.6|690.3|690.5|690.2|759
1636364820000|2021-11-08 09:47:00|690.4|690.3|690.6|690.4|690.6|690.4|690.4|690.2|889
1636364830000|2021-11-08 09:47:10|690.5|690.3|690.5|690.3|690.5|690.3|690.5|690.3|402
1636364840000|2021-11-08 09:47:20|690.6|690.1|690.3|690|690.6|690.1|690.1|690|4921
1636364850000|2021-11-08 09:47:30|690.4|690.1|690.8|690.4|690.9|690.5|690.4|690.1|2734
1636364860000|2021-11-08 09:47:40|690.7|690.5|690.7|690.4|690.8|690.5|690.6|690.4|700
1636364870000|2021-11-08 09:47:50|690.6|690.3|690.4|690.2|690.6|690.3|690.3|690.2|1594
1636364880000|2021-11-08 09:48:00|690.6|690.5|689.9|689.6|690.6|690.5|689.9|689.6|17094
1636364890000|2021-11-08 09:48:10|690|689.5|690.2|689.9|690.2|689.9|689.7|689.3|4028
1636364900000|2021-11-08 09:48:20|690.1|690|690.5|690.2|690.5|690.2|690|690|1328
1636364910000|2021-11-08 09:48:30|690.6|690.3|691|690.7|691.1|690.7|690.6|690.3|1826
1636364920000|2021-11-08 09:48:40|690.9|690.8|691.2|691|691.3|691|690.8|690.6|2165
1636364930000|2021-11-08 09:48:50|691.3|691.1|691.8|691.4|691.9|691.4|691.3|691.1|2003
1636364940000|2021-11-08 09:49:00|691.7|691.3|691.9|691.5|692|691.6|691.6|691.2|2866
1636364950000|2021-11-08 09:49:10||691.6||691.5||691.6||691.5|1153
1636364960000|2021-11-08 09:49:20|691.8|691.4|691.3|691|691.8|691.4|691|690.8|13938
1636364970000|2021-11-08 09:49:30|691.4|690.9|691.3|690.8|691.4|691.1|691.3|690.8|0
1636364980000|2021-11-08 09:49:40|691.2|690.9|691.3|690.9|691.4|691|691.2|690.8|3205
1636364990000|2021-11-08 09:49:50|691.4|691|691.2|690.8|691.4|691.1|691.2|690.8|1161
1636365000000|2021-11-08 09:50:00|||||||||5
1636365010000|2021-11-08 09:50:10|691.1|690.7|690.6|690.2|691.1|690.7|690.6|690.1|2145
1636365020000|2021-11-08 09:50:20|690.5|690.1|690.3|689.9|690.5|690.1|690.2|689.9|0
1636365030000|2021-11-08 09:50:30|690.2|690|690.2|689.9|690.2|690|690.2|689.9|73
1636365040000|2021-11-08 09:50:40|690.1|689.8|689.4|689.1|690.1|689.8|689.3|689|13481
1636365050000|2021-11-08 09:50:50|689.3|689|689.1|688.9|689.5|689.4|688.8|688.5|20349
1636365060000|2021-11-08 09:51:00|689.3|688.8|689|688.7|689.4|689.1|689|688.7|4350
1636365070000|2021-11-08 09:51:10|688.9||689||689||688.9||0
1636365080000|2021-11-08 09:51:20|688.9|688.8|687.9|687.6|688.9|688.8|687.7|687.6|35063
1636365090000|2021-11-08 09:51:30|687.8|687.7|687.5|687.3|687.9|687.7|686.9|686.6|22298
1636365100000|2021-11-08 09:51:40|687.4|687.2|687.9|687.6|687.9|687.6|687.3|686.9|4045
1636365110000|2021-11-08 09:51:50|688|687.7|688|687.7|688.2|687.8|688|687.7|1950
1636365120000|2021-11-08 09:52:00|688.1|687.8|688|687.7|688.2|687.8|687.9|687.7|1932
1636365130000|2021-11-08 09:52:10||687.8||687.7||687.8||687.7|439
1636365140000|2021-11-08 09:52:20|687.9|687.6|687|686.6|687.9|687.6|687|686.5|7355
1636365150000|2021-11-08 09:52:30|686.9|686.7|687|686.7|687.2|686.9|686.7|686.5|3247
1636365160000|2021-11-08 09:52:40|687.1|686.8|687.7|687.2|687.7|687.2|687.1|686.8|2346
1636365180000|2021-11-08 09:53:00|687.6|687.3|688|687.5|688.3|687.8|687.6|687.3|2424
1636365190000|2021-11-08 09:53:10|688.1|687.6|688|687.5|688.2|687.7|688|687.5|0
1636365200000|2021-11-08 09:53:20|688.1|687.6|688.2|687.9|688.3|687.9|688.1|687.5|613
1636365210000|2021-11-08 09:53:30|688.3|687.8|689|688.4|689|688.4|688.3|687.8|0
1636365220000|2021-11-08 09:53:40|689.1|688.5|688.8|688.4|689.2|688.6|688.8|688.3|970
1636365230000|2021-11-08 09:53:50|688.7|688.3|688.7|688.2|688.7|688.4|688.5|688.1|417
1636365240000|2021-11-08 09:54:00|688.6|688.3|688.7|688.3|688.8|688.3|688.6|688.2|5067
1636365250000|2021-11-08 09:54:10|688.8|688.4|689.5|689.1|689.5|689.1|688.8|688.4|3512
1636365260000|2021-11-08 09:54:20|689.4|689|689.4|688.9|689.4|689|689.4|688.9|0
1636365270000|2021-11-08 09:54:30|689.5|689|689.4|689|689.5|689.1|689.4|689|0
1636365280000|2021-11-08 09:54:40|689.5|689.1|689.5|689.1|689.5|689.1|689.5|689.1|0
1636365290000|2021-11-08 09:54:50|689.7|689.2|689.2|688.8|690|689.5|689.1|688.6|4769
1636365300000|2021-11-08 09:55:00|689.3|688.7|688.9|688.4|689.3|688.7|688.8|688.4|1784
1636365310000|2021-11-08 09:55:10|689|688.5|688.8|688.2|689.1|688.5|688.8|688.1|0
1636365320000|2021-11-08 09:55:20|688.7|688.1|688.4|687.8|688.7|688.1|688.4|687.8|0
1636365330000|2021-11-08 09:55:30|688.5|687.9|688.7|688.2|688.7|688.2|688.4|687.9|3541
1636365340000|2021-11-08 09:55:40|688.6|688.1|688.6|688.3|688.7|688.5|688.5|688.1|5623
1636365350000|2021-11-08 09:55:50|688.5|688.2|688.5|688.3|688.5|688.3|688.5|688.2|57
1636365360000|2021-11-08 09:56:00|688.6|688.4|688.7|688.4|689|688.6|688.6|688.3|3915
1636365370000|2021-11-08 09:56:10|688.6|688.2|688.6|688.3|688.6|688.3|688.5|688.2|776
1636365380000|2021-11-08 09:56:20|688.8|688.4|689|688.8|689.4|689|688.8|688.4|22328
1636365390000|2021-11-08 09:56:30|689.2|688.9|689|688.7|689.3|689|689|688.7|7519
1636365400000|2021-11-08 09:56:40|688.9|688.8|689.4|688.9|689.4|689.1|688.9|688.8|705
1636365410000|2021-11-08 09:56:50|689.3|689.1|689.4|689.1|689.4|689.1|689.3|689.1|0
1636365420000|2021-11-08 09:57:00|689.5|689.2|689.9|689.4|689.9|689.4|689.5|689.2|1435
1636365430000|2021-11-08 09:57:10|689.8|689.3|689.7|689.3|689.8|689.3|689.7|689.3|0
1636365440000|2021-11-08 09:57:20|689.8|689.4|690.3|689.9|690.4|689.9|689.7|689.4|3000
1636365450000|2021-11-08 09:57:30|690.2|689.8|689.1|688.8|690.2|689.8|689.1|688.8|8089
1636365460000|2021-11-08 09:57:40|689|688.7|688.8|688.5|689.2|688.8|688.8|688.5|2095
1636365470000|2021-11-08 09:57:50|688.7|688.3|688.6|688.4|688.7|688.4|688.6|688.1|4090
1636365480000|2021-11-08 09:58:00|688.7|688.5|689.4|689|689.5|689|688.5|688.2|5528
1636365490000|2021-11-08 09:58:10|689.5|689.1|689.5|689.2|689.5|689.2|689.4|689.1|1163
1636365500000|2021-11-08 09:58:20|689.4|689.1|688.7|688.4|689.4|689.1|688.4|688.2|5360
1636365510000|2021-11-08 09:58:30|688.6|688.3|688.6|688.2|688.7|688.4|688.5|688.1|710
1636365520000|2021-11-08 09:58:40|688.5|688.1|688.5|688.3|689.1|688.7|688.2|688|45793
1636365530000|2021-11-08 09:58:50|688.4||688.5||688.5||688.4||367
1636365540000|2021-11-08 09:59:00|688.6|688.4|687.4|687|689|688.6|687.3|687|25912
1636365550000|2021-11-08 09:59:10|687.3|687.1|687.3|687|687.5|687.2|687.3|687|3167
1636365560000|2021-11-08 09:59:20||687.1||687||687.1||687|0
1636365570000|2021-11-08 09:59:30||687.1||687||687.1||687|0
1636365580000|2021-11-08 09:59:40|687.4|687.1|687.1|686.8|687.5|687.1|687|686.8|6287
1636365590000|2021-11-08 09:59:50|687||687||687.1||687||0
1636365600000|2021-11-08 10:00:00|686.9|686.7|686.9|686.6|687.3|686.9|686.8|686.5|5100
1636365610000|2021-11-08 10:00:10|687|686.7|687.7|687.3|687.7|687.4|686.9|686.7|3367
1636365620000|2021-11-08 10:00:20|687.6|687.5|687.4|687.1|687.6|687.5|687.4|687|4643
1636365630000|2021-11-08 10:00:30|687.5|687.2|687.5|687.2|687.5|687.2|687.5|687.2|0
1636365640000|2021-11-08 10:00:40|687.6|687.3|688.1|687.7|688.1|687.7|687.6|687.3|1001
1636365650000|2021-11-08 10:00:50|688.2|687.6|688.6|688.1|688.6|688.1|688.1|687.6|2017
1636365660000|2021-11-08 10:01:00|688.8|688.2|689|688.6|689|688.7|688.8|688.2|1000
1636365670000|2021-11-08 10:01:10|689.1|688.7|689.4|689.2|689.5|689.2|689.1|688.7|180
1636365680000|2021-11-08 10:01:20|689.3|689.1|689.9|689.4|689.9|689.4|689.3|689.1|3513
1636365690000|2021-11-08 10:01:30|689.8|689.5|690|689.6|690|689.7|689.8|689.5|2485
1636365700000|2021-11-08 10:01:40|690.2|689.7|689.6|689.3|690.2|690|689.6|689.3|7325
1636365710000|2021-11-08 10:01:50|689.5|689.4|690|689.5|690.5|690.2|689.4|689.3|10526
1636365720000|2021-11-08 10:02:00|689.8|689.6|689.8|689.6|690.2|689.7|689.8|689.6|9541
1636365730000|2021-11-08 10:02:10|689.9|689.7|689.9|689.6|690|689.7|689.8|689.5|2278
1636365740000|2021-11-08 10:02:20|690|689.7|690.5|690.2|690.5|690.2|690|689.7|1560
1636365750000|2021-11-08 10:02:30|690.6|690.3|690.7|690.3|690.7|690.3|690.6|690.3|0
1636365760000|2021-11-08 10:02:40|690.6||690.6||690.6||690.6||0
1636365780000|2021-11-08 10:03:00|690.7|690.2|690.8|690.3|691.1|690.8|690.6|690.2|6979
1636365790000|2021-11-08 10:03:10|690.7|690.2|690.4|690.1|690.7|690.2|690.3|690.1|1091
1636365800000|2021-11-08 10:03:20|690.3|690|689.8|689.4|690.3|690|689.5|689.3|13524
1636365810000|2021-11-08 10:03:30|689.6|689.3|689.9|689.6|689.9|689.7|689.5|689.3|2823
1636365820000|2021-11-08 10:03:40|690|689.7|690|689.8|690|689.8|690|689.7|836
1636365830000|2021-11-08 10:03:50|690.2|689.9|690.1|689.8|690.2|690|690|689.8|1128
1636365840000|2021-11-08 10:04:00|690.2|689.9|690.8|690.4|690.9|690.4|690.2|689.9|3441
1636365850000|2021-11-08 10:04:10|690.7|690.3|690.6|690.2|690.7|690.3|690.5|690.2|3306
1636365860000|2021-11-08 10:04:20|690.7|690.1|690.9|690.5|690.9|690.6|690.7|690.1|1890
1636365870000|2021-11-08 10:04:30|691|690.6|691.4|691|691.5|691.1|691|690.6|2471
1636365880000|2021-11-08 10:04:40|691.5|691.1|691.5|691.1|691.6|691.1|691.5|691.1|1162
1636365890000|2021-11-08 10:04:50|691.4|691|691.4|691|691.4|691|691.4|691|0
1636365900000|2021-11-08 10:05:00|691.3|690.9|691|690.6|691.3|690.9|690.9|690.6|9221
1636365910000|2021-11-08 10:05:10|690.9|690.7|690.6|690.3|690.9|690.7|690.5|690.3|8328
1636365920000|2021-11-08 10:05:20|690.5|690.2|690.4|690.2|690.6|690.4|690.4|690.1|2614
1636365930000|2021-11-08 10:05:30|690.5|690.1|690.4|690.1|690.5|690.4|690.4|690.1|383
1636365940000|2021-11-08 10:05:40|690.3|690|689.7|689.3|690.3|690|689.6|689.2|16587
1636365950000|2021-11-08 10:05:50|689.4|689.2|689.5|689.1|689.7|689.2|689.3|688.9|644
1636365960000|2021-11-08 10:06:00|689.4|689.2|689.4|689.1|689.4|689.2|689.2|689.1|1256
1636365970000|2021-11-08 10:06:10|689.3|689|688.6|688.4|689.3|689|688.6|688.3|5233
1636365980000|2021-11-08 10:06:20|688.7|688.5|689|688.6|689.1|688.8|688.7|688.5|2726
1636365990000|2021-11-08 10:06:30|689.1|688.7|689.8|689.4|689.9|689.5|689|688.7|5017
1636366000000|2021-11-08 10:06:40|689.9|689.5|690.1|689.6|690.2|689.8|689.9|689.5|514
1636366010000|2021-11-08 10:06:50|690.3|689.7|690.6|690.2|690.7|690.2|690.3|689.7|2572
1636366020000|2021-11-08 10:07:00|690.5|690.1|689.8|689.5|690.5|690.1|689.8|689.4|1841
1636366030000|2021-11-08 10:07:10|689.9|689.6|689.6|689.5|690.2|689.9|689.6|689.2|7901
1636366040000|2021-11-08 10:07:20|689.5|689.2|689.7|689.4|689.9|689.7|689.5|689.2|3201
1636366050000|2021-11-08 10:07:30||689.3||689.2||689.3||689.2|0
1636366060000|2021-11-08 10:07:40|689.8||689.7||689.8||689.7||0
1636366070000|2021-11-08 10:07:50|689.8|689.3|689.9|689.4|689.9|689.4|689.8|689.3|0
1636366080000|2021-11-08 10:08:00|689.8|689.3|689.5|689.2|689.8|689.3|689.4|689.2|300
1636366090000|2021-11-08 10:08:10|689.6|689.3|689.2|688.8|689.7|689.4|689.2|688.8|68
1636366100000|2021-11-08 10:08:20|689.1|688.6|688.8|688.4|689.1|688.7|688.7|688.4|660
1636366110000|2021-11-08 10:08:30|688.9|688.5|689|688.5|689.1|688.8|688.9|688.5|975
1636366120000|2021-11-08 10:08:40|688.9|688.6|688.9|688.3|689.1|688.6|688.7|688.2|1500
1636366130000|2021-11-08 10:08:50|688.8|688.2|688.1|687.9|688.8|688.2|688.1|687.9|3463
1636366140000|2021-11-08 10:09:00|688|687.7|688.5|688|688.5|688|687.9|687.6|3703
1636366150000|2021-11-08 10:09:10|688.6|688.1|688.2|687.9|688.6|688.2|688.1|687.8|1619
1636366160000|2021-11-08 10:09:20|688.1|687.8|687.5|687.1|688.1|688|687.4|687|4795
1636366170000|2021-11-08 10:09:30|687.4|687|685.9|685.5|687.4|687|685.6|685.4|56179
1636366180000|2021-11-08 10:09:40|686|685.6|686.1|685.7|686.2|685.9|685.9|685.6|1000
1636366190000|2021-11-08 10:09:50|686.2|685.6|685.7|685.3|686.2|685.6|685.4|685.1|10000
1636366200000|2021-11-08 10:10:00|685.6|685.4|685.9|685.5|686|685.6|685.6|685.4|878
1636366210000|2021-11-08 10:10:10|685.8|685.4|686|685.7|686|685.7|685.6|685.3|2583
1636366220000|2021-11-08 10:10:20|686.1|685.6|683.3|683|686.1|685.6|682.9|682.6|72470
1636366230000|2021-11-08 10:10:30|683.4|683.1|683.9|683.5|683.9|683.5|683.3|683.1|6526
1636366240000|2021-11-08 10:10:40|683.8|683.6|683.3|682.9|683.8|683.7|683.3|682.8|9596
1636366250000|2021-11-08 10:10:50|683.4|683|683.4|683.1|683.4|683.2|683|682.6|22109
1636366260000|2021-11-08 10:11:00|683.3|683.2|683.8|683.4|684|683.6|683.3|683.1|5431
1636366270000|2021-11-08 10:11:10|683.9|683.5|683.6|683.3|684.7|684.5|683.5|683.2|50258
1636366280000|2021-11-08 10:11:20|683.5|683.4|683.7|683.3|683.8|683.6|683.5|683.3|5860
1636366290000|2021-11-08 10:11:30|683.6|683.4|682.8|682.5|683.6|683.4|682.7|682.5|7030
1636366300000|2021-11-08 10:11:40|682.9|682.6|682.9|682.6|683.2|682.8|682.7|682.5|420
1636366310000|2021-11-08 10:11:50|683|682.7|683|682.7|683.2|682.9|683|682.6|6428
1636366320000|2021-11-08 10:12:00|683.1|682.8|682.8|682.6|683.3|682.9|682.7|682.6|13500
1636366330000|2021-11-08 10:12:10|683|682.7|681.1|680.4|683.3|682.9|679.4|679.3|147458
1636366340000|2021-11-08 10:12:20|680.9|680.8|680|679.7|681.5|681.1|679|678.6|38947
1636366350000|2021-11-08 10:12:30|680.1|679.8|680.6|680.2|681.5|681.1|680.1|679.8|32537
1636366360000|2021-11-08 10:12:40|680.7|680.3|680.6|680.5|680.7|680.6|680.6|680.3|1114
1636366370000|2021-11-08 10:12:50|680.9|680.8|680.6|680.3|681|680.8|680.5|680.3|21436
1636366380000|2021-11-08 10:13:00|680.7|680.4|682.6|682.3|682.8|682.3|680.7|680.4|11304
1636366390000|2021-11-08 10:13:10|682.7|682.4|682.9|682.5|683|682.7|682.7|682.3|2368
1636366400000|2021-11-08 10:13:20|682.8|682.4|682.9|682.4|682.9|682.5|682.6|682.3|1264
1636366410000|2021-11-08 10:13:30|683.1|683|682.6|682.1|683.1|683|682.6|682.1|8249
1636366420000|2021-11-08 10:13:40|682.7|682.2|682.9|682.5|682.9|682.6|682.7|682.1|1790
1636366430000|2021-11-08 10:13:50|682.8|682.4|682.7|682.4|682.8|682.6|682.7|682.4|100
1636366440000|2021-11-08 10:14:00|682.8|682.5|682.8|682.5|683.3|682.8|682.7|682.5|1336
1636366450000|2021-11-08 10:14:10|682.9|682.6|683.5|683.2|683.8|683.3|682.9|682.6|6372
1636366460000|2021-11-08 10:14:20|683.6|683.3|684.2|683.7|684.3|683.8|683.6|683.3|1622
1636366470000|2021-11-08 10:14:30|684.3|683.8|683.5|683|684.5|683.9|683.5|683|8018
1636366480000|2021-11-08 10:14:40||682.9||683||683||682.8|0
1636366490000|2021-11-08 10:14:50|683.4|682.9|683.4|682.9|683.4|682.9|683.4|682.9|0
1636366500000|2021-11-08 10:15:00|683.5|683|684|683.4|684.2|683.6|683.5|683|8638
1636366510000|2021-11-08 10:15:10|684.1|683.5|684.2|683.7|684.4|684|684.1|683.5|2278
1636366520000|2021-11-08 10:15:20|684.1|684|684.2|683.5|684.3|684|684|683.3|12030
1636366530000|2021-11-08 10:15:30|684.1|683.4|684|683.4|684.1|683.5|683.4|682.9|2276
1636366540000|2021-11-08 10:15:40|684.1|683.5|684.1|683.7|684.2|683.7|684.1|683.5|595
1636366550000|2021-11-08 10:15:50|684.2|683.6|684.1|683.7|684.2|684|684.1|683.5|1000
1636366560000|2021-11-08 10:16:00|684|683.6|683.9|683.3|684|683.6|683.5|683.2|1861
1636366570000|2021-11-08 10:16:10|684|683.4|683.9|683.3|684|683.5|683.9|683.3|1000
1636366580000|2021-11-08 10:16:20|683.8|683.2|683.6|683|683.8|683.3|683.6|682.9|950
1636366590000|2021-11-08 10:16:30|683.7|683.1|683.7|683.3|683.8|683.4|683.7|683.1|0
1636366600000|2021-11-08 10:16:40|683.6|683.2|683.6|683.1|683.6|683.2|683.6|683.1|0
1636366610000|2021-11-08 10:16:50|683.7|683.2|683.8|683.5|683.8|683.5|683.7|683.2|475
1636366620000|2021-11-08 10:17:00|684|683.6|684.1|683.9|684.3|683.9|684|683.5|3045
1636366630000|2021-11-08 10:17:10|684|683.8|684.1|683.8|684.1|683.9|684|683.7|2783
1636366640000|2021-11-08 10:17:20|684.2|683.9|684.3|683.8|684.3|684|684|683.8|351
1636366650000|2021-11-08 10:17:30|684.2|683.9|684.8|684.3|684.8|684.3|684.2|683.8|1406
1636366660000|2021-11-08 10:17:40|684.9||684.9||684.9||684.8||0
1636366670000|2021-11-08 10:17:50|684.8|684.4|684.6|684|684.9|684.4|684|683.7|19918
1636366680000|2021-11-08 10:18:00||684.1||684.1||684.1||684.1|0
1636366690000|2021-11-08 10:18:10|684.5|684|684.6|684.1|684.6|684.1|684.4|683.9|182
1636366700000|2021-11-08 10:18:20|684.4|684|683.3|683.1|684.4|684|683.3|682.9|14426
1636366710000|2021-11-08 10:18:30|683.4|683.2|683.6|683.1|684.2|684.1|683.2|683.1|18753
1636366720000|2021-11-08 10:18:40|683.5|683.2|683.2|682.9|683.6|683.4|683.2|682.9|9388
1636366730000|2021-11-08 10:18:50|683.1||683.1||683.1||683.1||149
1636366740000|2021-11-08 10:19:00|683.6|683|683.6|683.4|683.9|683.4|683.3|682.9|24533
1636366750000|2021-11-08 10:19:10||683.3||683.2||683.3||683.2|0
1636366760000|2021-11-08 10:19:20|683.8|683.3|683.8|683.3|683.9|683.6|683.7|683.3|4061
1636366770000|2021-11-08 10:19:30|683.9|683.2|683.8|683.3|684.1|683.6|683.7|683.2|3469
1636366780000|2021-11-08 10:19:40|683.9|683.4|683.7|683.2|683.9|683.5|683.5|683.2|3974
1636366790000|2021-11-08 10:19:50|683.6|683.1|683.3|683|683.6|683.1|683.3|683|706
1636366800000|2021-11-08 10:20:00|683.2|682.9|682.9|682.4|683.2|683|682.9|682.4|3194
1636366810000|2021-11-08 10:20:10|683.1|682.5|683|682.7|683.1|682.9|683|682.5|6584
1636366820000|2021-11-08 10:20:20|683.1|682.9|683|682.9|683.1|682.9|683|682.9|124
1636366830000|2021-11-08 10:20:30|683.1|683|683|682.7|683.1|683|682.9|682.6|10222
1636366840000|2021-11-08 10:20:40|683.1|682.8|683.1|682.7|683.1|682.8|682.7|682.6|7000
1636366850000|2021-11-08 10:20:50|683|682.6|683.1|682.7|683.1|682.7|682.8|682.6|819
1636366860000|2021-11-08 10:21:00|683.2|682.8|683.1|682.9|683.3|683.1|683.1|682.8|6762
1636366870000|2021-11-08 10:21:10|683|682.7|682.7|682.5|683|682.7|682.7|682.4|9874
1636366880000|2021-11-08 10:21:20|682.6|682.4|682.9|682.6|682.9|682.6|682.6|682.4|161
1636366890000|2021-11-08 10:21:30|682.8|682.5|682.9|682.5|682.9|682.6|682.7|682.4|500
1636366910000|2021-11-08 10:21:50|683.1|682.6|683.1|682.7|683.2|682.9|683|682.6|2910
1636366920000|2021-11-08 10:22:00|683|682.6|682.8|682.5|683|682.6|682.8|682.5|1004
1636366930000|2021-11-08 10:22:10|682.7|682.4|683|682.8|683.1|682.8|682.6|682.4|4582
1636366940000|2021-11-08 10:22:20|682.9|682.7|683.1|682.6|683.1|682.8|682.7|682.5|6955
1636366950000|2021-11-08 10:22:30|683.2|683.1|683.3|682.9|683.6|683.2|683.2|682.8|8542
1636366960000|2021-11-08 10:22:40|683.2|682.7|682.7|682.5|683.2|682.7|682.4|682.2|10671
1636366970000|2021-11-08 10:22:50|682.8|682.6|683|682.7|683|682.7|682.8|682.6|1501
1636366980000|2021-11-08 10:23:00|682.9|682.6|682.3|682.1|682.9|682.6|682.3|682.1|1587
1636366990000|2021-11-08 10:23:10|682.2|682|682.2|681.8|682.2|682|682|681.4|5698
1636367000000|2021-11-08 10:23:20|682.1|681.9|681.7|681.3|682.1|681.9|681.5|681.2|19366
1636367010000|2021-11-08 10:23:30|681.6||681.5||681.6||681.5||0
1636367020000|2021-11-08 10:23:40|681.4|681.2|681.5|681.3|681.5|681.3|681.2|681.1|4101
1636367030000|2021-11-08 10:23:50|681.6|681.4|681.5|681.2|681.6|681.4|681.5|681.2|4595
1636367040000|2021-11-08 10:24:00|681.7|681.3|681.8|681.6|681.9|681.7|681.6|681.3|6281
1636367050000|2021-11-08 10:24:10|681.9|681.7|682.1|681.7|682.1|681.8|681.9|681.6|1693
1636367060000|2021-11-08 10:24:20|681.9|681.6|681.7|681.4|681.9|681.6|681.6|681.4|3139
1636367070000|2021-11-08 10:24:30|681.6|681.6|681.6|681.4|681.9|681.6|681.6|681.4|2000
1636367080000|2021-11-08 10:24:40|681.7|681.5|681.9|681.5|681.9|681.5|681.7|681.4|898
1636367090000|2021-11-08 10:24:50||681.6||681.6||681.6||681.6|0
1636367100000|2021-11-08 10:25:00|681.8|681.3|681.2|681|681.8|681.4|681.2|681|7662
1636367110000|2021-11-08 10:25:10|681.3|681.1|681.6|681.3|681.7|681.3|681.3|681.1|3858
1636367120000|2021-11-08 10:25:20|681.5|681.2|681.3|681|681.5|681.2|681.1|680.9|7759
1636367130000|2021-11-08 10:25:30|681.4|681.1|681.6|681.3|681.6|681.5|681.4|681.1|1318
1636367140000|2021-11-08 10:25:40|681.7|681.4|682.5|682.2|682.8|682.3|681.7|681.4|7739
1636367150000|2021-11-08 10:25:50|682.4|682.1|681.7|681.4|682.4|682.1|681.7|681.4|18616
1636367160000|2021-11-08 10:26:00|681.8|681.3|681.8|681.4|681.8|681.5|681.6|681.2|8977
1636367170000|2021-11-08 10:26:10|682|681.5|682.2|681.6|682.2|681.8|681.9|681.5|238
1636367180000|2021-11-08 10:26:20|682||682||682||682||0
1636367190000|2021-11-08 10:26:30|682.1|681.7|682.2|681.8|682.2|681.9|682|681.7|1171
1636367200000|2021-11-08 10:26:40|682.1|681.9|682.2|681.9|682.2|682|682.1|681.9|654
1636367210000|2021-11-08 10:26:50||681.8||682||682||681.8|300
1636367220000|2021-11-08 10:27:00|682.1|681.8|682.7|682.3|682.7|682.4|682|681.8|10133
1636367230000|2021-11-08 10:27:10|682.6|682.2|682.3|681.9|682.6|682.2|682|681.8|6304
1636367240000|2021-11-08 10:27:20|682.4|682|682.2|681.9|682.5|682.2|682.2|681.8|1299
1636367260000|2021-11-08 10:27:40|682.1|681.8|682.1|681.8|682.1|681.9|682.1|681.8|0
1636367270000|2021-11-08 10:27:50|682.2|681.9|682.1|681.8|682.6|682.1|682.1|681.8|1749
1636367280000|2021-11-08 10:28:00|682|681.6|682.1|681.6|682.1|681.8|681.9|681.6|1309
1636367290000|2021-11-08 10:28:10|682|681.7|681.9|681.6|682|681.8|681.9|681.6|0
1636367300000|2021-11-08 10:28:20|682|681.7|681.7|681.4|682|681.7|681.6|681.3|4606
1636367310000|2021-11-08 10:28:30|681.6|681.2|681.6|681.4|681.7|681.4|681.5|681.1|277
1636367320000|2021-11-08 10:28:40|681.7|681.5|681.8|681.4|682|681.7|681.7|681.4|2744
1636367330000|2021-11-08 10:28:50|681.7|681.5|681.8|681.5|681.8|681.5|681.7|681.4|290
1636367340000|2021-11-08 10:29:00|681.7|681.6|682.7|682.3|682.7|682.3|681.7|681.6|5483
1636367350000|2021-11-08 10:29:10|682.8|682.4|682.7|682.4|682.9|682.6|682.7|682.4|277
1636367360000|2021-11-08 10:29:20|682.6|682.3|682.6|682.3|682.7|682.4|682.5|682.3|142
1636367370000|2021-11-08 10:29:30|682.5|682.2|682.2|681.8|682.5|682.2|682.1|681.8|1658
1636367380000|2021-11-08 10:29:40|682.1|682|682.5|682.1|682.6|682.2|682|681.8|15247
1636367390000|2021-11-08 10:29:50|682.6|682.2|682.9|682.3|683|682.3|682.6|682.2|0
1636367400000|2021-11-08 10:30:00|683|682.4|683.4|682.9|683.4|683|683|682.4|2750
1636367410000|2021-11-08 10:30:10|683.3|683|683.7|683.2|684|683.5|683.2|683|3424
1636367420000|2021-11-08 10:30:20|683.4|683.1|682.8|682.6|683.4|683.1|682.7|682.6|14165
1636367440000|2021-11-08 10:30:40|682.9|682.4|682.6|682.1|682.9|682.5|682.5|682.1|8943
1636367460000|2021-11-08 10:31:00|682.5|682.2|682.5|682.2|682.5|682.2|682.4|682.1|460
1636367470000|2021-11-08 10:31:10|682.6|682.3|681.7|681.3|682.6|682.3|681.7|681.2|2911
1636367480000|2021-11-08 10:31:20|681.6|681|681.8|681.5|681.9|681.5|681.3|681|7515
1636367500000|2021-11-08 10:31:40|681.9|681.6|682|681.6|682.2|681.8|681.9|681.4|3492
1636367510000|2021-11-08 10:31:50|682.1|681.7|682.7|682.3|682.7|682.3|682.1|681.7|2401
1636367520000|2021-11-08 10:32:00|682.6|682.2|682.2|681.7|682.6|682.2|682|681.7|2937
1636367530000|2021-11-08 10:32:10|682.3||682.3||682.3||682.3||0
1636367540000|2021-11-08 10:32:20|682.4|681.8|682.6|682.4|682.6|682.5|682.4|681.8|2419
1636367550000|2021-11-08 10:32:30||682.5||682.3||682.5||682.3|1596
1636367560000|2021-11-08 10:32:40|682.5|682.4|682.6|682.3|682.6|682.4|682.5|682.3|2745
1636367570000|2021-11-08 10:32:50|682.5|682.2|682.5|682.2|682.6|682.4|682.3|682.1|1738
1636367580000|2021-11-08 10:33:00|682.6|682.3|682.6|682.3|682.6|682.3|682.6|682.3|379
1636367590000|2021-11-08 10:33:10|682.5|682.2|682.5|682.1|682.5|682.2|682.5|682.1|800
1636367600000|2021-11-08 10:33:20|682.4|682.2|682.3|682.1|682.5|682.2|682.3|682.1|2090
1636367610000|2021-11-08 10:33:30|682|681.9|682.3|681.9|682.3|681.9|682|681.9|1000
1636367620000|2021-11-08 10:33:40|682.4|682|682.4|682|682.5|682.1|682.1|681.8|3804
1636367630000|2021-11-08 10:33:50|682.3|681.9|682.6|682.4|682.6|682.5|682.3|681.8|13636
1636367640000|2021-11-08 10:34:00|682.5|682.2|683.1|682.8|683.2|682.8|682.3|682.2|34425
1636367650000|2021-11-08 10:34:10|683.2|682.9|683.6|683.2|683.8|683.5|683.1|682.9|4441
1636367660000|2021-11-08 10:34:20|683.7|683.3|683.5|683.1|683.8|683.3|683.4|683.1|1756
1636367670000|2021-11-08 10:34:30|683.4|683|683.4|683.2|683.4|683.2|683|682.9|4959
1636367680000|2021-11-08 10:34:40|683.5|683.3|683.4|683.2|683.5|683.4|683.4|683.1|15163
1636367690000|2021-11-08 10:34:50|683.5|683.3|683.6|683.3|683.7|683.5|683.5|683.2|3735
1636367700000|2021-11-08 10:35:00|683.7|683.2|683.4|683|683.7|683.2|683.3|683|348
1636367710000|2021-11-08 10:35:10||683.1||683.2||683.3||683.1|3763
1636367720000|2021-11-08 10:35:20|683.3|683.1|683.7|683.4|683.9|683.5|683.3|683|4571
1636367730000|2021-11-08 10:35:30|683.6||683.6||683.6||683.6||0
1636367740000|2021-11-08 10:35:40|683.5|683.3|683.6|683.3|683.6|683.3|683.4|683.3|768
1636367750000|2021-11-08 10:35:50|683.7|683.4|683.6|683.3|683.7|683.5|683.5|683.3|3764
1636367760000|2021-11-08 10:36:00|683.5||683.5||683.5||683.5||1000
1636367770000|2021-11-08 10:36:10|683.4|683.2|682.9|682.6|683.4|683.2|682.9|682.6|9164
1636367790000|2021-11-08 10:36:30|683|682.7|683.3|683|683.3|683|683|682.7|2643
1636367800000|2021-11-08 10:36:40|683.2|683.1|682.9|682.6|683.6|683.2|682.8|682.6|30854
1636367810000|2021-11-08 10:36:50|682.8|682.5|682.4|682.1|682.8|682.5|682.4|682.1|1550
1636367820000|2021-11-08 10:37:00|682.3|681.9|682.3|681.9|682.3|682.1|682|681.6|2313
1636367830000|2021-11-08 10:37:10|682.2|681.8|682.2|681.7|682.2|681.8|682.2|681.7|0
1636367840000|2021-11-08 10:37:20|682.1|681.8|681.8|681.4|682.2|681.8|681.7|681.3|5859
1636367850000|2021-11-08 10:37:30|681.7|681.5|682|681.6|682|681.6|681.7|681.5|0
1636367860000|2021-11-08 10:37:40|682.1|681.7|682.1|681.6|682.4|682.1|682|681.6|5305
1636367870000|2021-11-08 10:37:50|682|681.5|681.8|681.3|682|681.5|681.8|681.3|500
1636367880000|2021-11-08 10:38:00|681.9|681.8|681.1|680.8|681.9|681.8|680.9|680.8|12150
1636367890000|2021-11-08 10:38:10|681.2|680.9|681.2|680.8|681.5|681.1|681.2|680.7|1403
1636367900000|2021-11-08 10:38:20|681.3|681|681.4|681|681.4|681|681.3|681|0
1636367910000|2021-11-08 10:38:30|681.5|681.1|682.2|681.8|682.4|681.8|681.5|681.1|8348
1636367920000|2021-11-08 10:38:40|682.1|681.7|681.9|681.5|682.1|681.7|681.9|681.5|1174
1636367930000|2021-11-08 10:38:50|681.8|681.4|681.5|681.3|681.8|681.4|681.5|681.3|798
1636367940000|2021-11-08 10:39:00|681.4|681.2|681.4|681.1|681.4|681.2|681.4|681|2742
1636367970000|2021-11-08 10:39:30|681.3|681|681.2|680.8|681.3|681|681|680.8|1617
1636367990000|2021-11-08 10:39:50|681.3|681|681.6|681.3|681.8|681.4|681.3|681|13973
1636368000000|2021-11-08 10:40:00|681.7|681.2|681.9|681.5|681.9|681.6|681.7|681.2|4711
1636368010000|2021-11-08 10:40:10||681.4||681.4||681.4||681.4|0
1636368020000|2021-11-08 10:40:20|681.8||681.7||681.8||681.7||0
1636368030000|2021-11-08 10:40:30|681.8||681.7||681.8||681.7||16
1636368040000|2021-11-08 10:40:40|681.9|681.5|681.8|681.6|681.9|681.6|681.8|681.5|3500
1636368060000|2021-11-08 10:41:00|681.7|681.4|681.7|681.2|681.7|681.4|681.3|681.1|6048
1636368070000|2021-11-08 10:41:10|681.6|681.1|681.5|681.1|681.6|681.2|681.5|681.1|0
1636368080000|2021-11-08 10:41:20|681.4|681|681|680.8|681.4|681|681|680.7|4861
1636368090000|2021-11-08 10:41:30|681.1|680.9|681.3|680.9|681.5|681.1|680.9|680.7|3040
1636368100000|2021-11-08 10:41:40|681.5|681|681.3|680.9|681.5|681|681.3|680.9|2868
1636368110000|2021-11-08 10:41:50|681.2||681.2||681.2||681.2||0
1636368120000|2021-11-08 10:42:00|681.3|681|681.2|681|681.4|681.2|681.2|680.9|1460
1636368130000|2021-11-08 10:42:10||681.1||681||681.1||681|0
1636368140000|2021-11-08 10:42:20|681.3|681.1|682.7|682.3|682.8|682.3|681.3|681.1|10799
1636368150000|2021-11-08 10:42:30|682.6|682.2|682.8|682.5|683|682.7|682.2|682|23344
1636368170000|2021-11-08 10:42:50|682.9|682.6|683.4|683.1|683.5|683.1|682.9|682.6|2189
1636368180000|2021-11-08 10:43:00|683.3|682.9|683.5|683.1|683.5|683.1|683.1|682.9|3836
1636368190000|2021-11-08 10:43:10|683.6|683.2|683.3|683.1|683.9|683.5|683.3|683.1|3872
1636368200000|2021-11-08 10:43:20|683.4|683.2|683.3|683.1|683.5|683.2|683.3|683.1|300
1636368210000|2021-11-08 10:43:30|683.2|682.9|683.2|682.9|683.2|682.9|683|682.8|4195
1636368220000|2021-11-08 10:43:40|683.3|683|683.6|683.3|683.7|683.3|683.3|683|2244
1636368230000|2021-11-08 10:43:50|683.8|683.4|683.8|683.3|683.9|683.6|683.8|683.3|1877
1636368240000|2021-11-08 10:44:00|683.7|683.2|683.7|683.4|683.7|683.5|683.3|683.1|12922
1636368250000|2021-11-08 10:44:10|683.8|683.5|683.6|683.3|683.8|683.5|683.5|683.3|9299
1636368260000|2021-11-08 10:44:20|683.8|683.7|683.7|683.4|683.8|683.7|683.1|682.8|23617
1636368270000|2021-11-08 10:44:30|683.6|683.3|683.7|683.4|683.7|683.4|683.6|683.2|2635
1636368280000|2021-11-08 10:44:40|683.8|683.5|683.7|683.4|684|683.8|683.5|683.3|9363
1636368290000|2021-11-08 10:44:50|683.6|683.3|683.5|683.3|683.6|683.3|683.5|683.3|955
1636368300000|2021-11-08 10:45:00|683.3|683.1|682.8|682.5|683.3|683.1|682.4|682.1|6605
1636368310000|2021-11-08 10:45:10|682.7|682.3|682.6|682.3|682.7|682.3|682.6|682.3|0
1636368320000|2021-11-08 10:45:20|682.5|682.1|682.4|682.2|682.5|682.2|682.2|681.8|14227
1636368330000|2021-11-08 10:45:30|682.5|682.3|682.3|682.1|682.5|682.3|682.3|681.9|2000
1636368340000|2021-11-08 10:45:40|682.4|682.2|682.7|682.5|682.7|682.5|682.4|682.2|5074
1636368350000|2021-11-08 10:45:50|682.9|682.6|682.8|682.6|682.9|682.6|682.8|682.6|717
1636368360000|2021-11-08 10:46:00|682.9|682.7|683.1|682.7|683.1|682.8|682.8|682.6|3090
1636368370000|2021-11-08 10:46:10|683.2|682.8|683.5|683.2|683.7|683.4|683.2|682.8|13746
1636368380000|2021-11-08 10:46:20|683.6|683.3|683.6|683.4|683.7|683.4|683.6|683.3|350
1636368390000|2021-11-08 10:46:30|683.7||683.7||683.7||683.7||0
1636368400000|2021-11-08 10:46:40|683.6|683.2|683.7|683.4|683.7|683.5|683.4|683.2|2868
1636368410000|2021-11-08 10:46:50|683.8|683.7|684.4|684.1|684.5|684.3|683.8|683.7|15185
1636368420000|2021-11-08 10:47:00|684.3|684|684.4|684|684.4|684.1|684.2|684|3402
1636368430000|2021-11-08 10:47:10|684.3||684.3||684.3||684.2||0
1636368440000|2021-11-08 10:47:20|684.4|684.1|684.6|684.1|684.9|684.7|684.4|684.1|5655
1636368450000|2021-11-08 10:47:30|684.5|684|683.9|683.7|684.5|684|683.9|683.7|4928
1636368460000|2021-11-08 10:47:40|684|683.8|684.2|683.9|684.2|683.9|684|683.8|550
1636368470000|2021-11-08 10:47:50|684.4|684|684.6|684.2|684.6|684.2|684.4|684|1824
1636368480000|2021-11-08 10:48:00|684.5|684|684.5|684.2|684.5|684.2|684.3|684|1284
1636368490000|2021-11-08 10:48:10||684.3||684.3||684.3||684.3|0
1636368500000|2021-11-08 10:48:20|684.6|684.4|684.7|684.4|684.8|684.5|684.6|684.4|980
1636368510000|2021-11-08 10:48:30||684.2||684.2||684.2||684.1|0
1636368520000|2021-11-08 10:48:40|684.6|684.3|684.3|684|684.6|684.6|684.3|684|680
1636368530000|2021-11-08 10:48:50|684.2|683.9|684.1|683.9|684.2|683.9|684.1|683.9|930
1636368540000|2021-11-08 10:49:00|684.2|684|684.2|684|684.2|684|684.1|684|0
1636368550000|2021-11-08 10:49:10|684.1|683.9|684.1|683.8|684.2|683.9|684.1|683.8|400
1636368570000|2021-11-08 10:49:30|684|683.7|682.8|682.4|684|683.7|682.8|682.3|6907
1636368580000|2021-11-08 10:49:40|682.7|682.5|683|682.6|683.1|682.7|682.7|682.5|1535
1636368590000|2021-11-08 10:49:50|682.9|682.7|682.7|682.4|682.9|682.8|682.7|682.4|762
1636368600000|2021-11-08 10:50:00|682.9|682.3|683.3|683|683.3|683|682.9|682.3|306
1636368610000|2021-11-08 10:50:10|683.2|682.9|684|683.5|684|683.5|683.2|682.9|0
1636368620000|2021-11-08 10:50:20|684.1||684||684.2||684||0
1636368630000|2021-11-08 10:50:30|684.1|683.6|683.9|683.5|684.1|683.7|683.8|683.4|1000
1636368640000|2021-11-08 10:50:40|683.8|683.4|683.4|683.2|683.8|683.4|683.4|683.2|6195
1636368660000|2021-11-08 10:51:00|683.5|683.3|683.8|683.5|683.8|683.5|683.5|683.3|0
1636368670000|2021-11-08 10:51:10|683.9|683.6|684.4|683.9|684.5|683.9|683.9|683.6|4125
1636368680000|2021-11-08 10:51:20|684.3|684|684.5|684.2|684.6|684.3|684.3|684|2515
1636368690000|2021-11-08 10:51:30|684.4|684.1|684.6|684.2|684.6|684.2|684.3|684.1|0
1636368700000|2021-11-08 10:51:40|684.8|684.3|685|684.6|685|684.6|684.8|684.3|1010
1636368710000|2021-11-08 10:51:50|684.9|684.5|684.9|684.5|684.9|684.5|684.6|684.4|0
1636368720000|2021-11-08 10:52:00|684.8|684.4|684.5|684.2|684.8|684.4|683.9|683.7|6528
1636368730000|2021-11-08 10:52:10|684.4|684.1|684.4|684.2|684.4|684.2|684.4|684.1|0
1636368740000|2021-11-08 10:52:20|684.5|684.3|684.7|684.2|684.7|684.3|684.5|684.2|121
1636368750000|2021-11-08 10:52:30|684.6|684.3|684.9|684.6|684.9|684.6|684.6|684.3|0
1636368760000|2021-11-08 10:52:40|684.8|684.5|684.8|684.5|684.8|684.5|684.8|684.5|0
1636368770000|2021-11-08 10:52:50|684.7|684.6|684|683.7|684.7|684.6|683.8|683.7|19238
1636368780000|2021-11-08 10:53:00|683.9|683.5|683.8|683.5|683.9|683.5|683.7|683.4|341
1636368790000|2021-11-08 10:53:10|683.9|683.6|684.7|684.1|684.7|684.1|683.9|683.6|721
1636368800000|2021-11-08 10:53:20|684.6||684.6||684.7||684.6||0
1636368810000|2021-11-08 10:53:30|684.7||684.7||684.7||684.7||0
1636368820000|2021-11-08 10:53:40|684.6|684.2|684.6|684.1|684.7|684.2|684.6|684|1410
1636368840000|2021-11-08 10:54:00|684.5||684.5||684.5||684.5||0
1636368850000|2021-11-08 10:54:10|684.4|684|684.2|684|684.5|684|684|683.7|2978
1636368860000|2021-11-08 10:54:20|684.4|684.1|684.3|684|684.5|684.2|684.3|684|2953
1636368870000|2021-11-08 10:54:30|684.4|684.1|684.2|684|684.5|684.2|684.2|683.9|548
1636368880000|2021-11-08 10:54:40|684.4|684.1|684.5|684.2|684.5|684.2|684.4|684.1|40
1636368890000|2021-11-08 10:54:50|684.4||684.5||684.5||684.4||0
1636368900000|2021-11-08 10:55:00|684.4|684.3|684.5|684.2|684.5|684.3|684.4|684.2|0
1636368910000|2021-11-08 10:55:10|684.4|684.1|684.2|683.8|684.4|684.1|684|683.7|11992
1636368920000|2021-11-08 10:55:20|684.3|683.9|684.9|684.6|685|684.8|684.3|683.9|2949
1636368930000|2021-11-08 10:55:30|685|684.7|684.9|684.6|685|684.7|684.9|684.6|2950
1636368940000|2021-11-08 10:55:40|684.8|684.5|684.9|684.5|684.9|684.5|684.7|684.4|1336
1636368950000|2021-11-08 10:55:50|685||685||685||685||0
1636368960000|2021-11-08 10:56:00|684.9|684.6|685.6|685.3|685.7|685.5|684.9|684.6|9373
1636368970000|2021-11-08 10:56:10|685.7|685.4|686|685.5|686.1|685.6|685.7|685.4|290
1636368980000|2021-11-08 10:56:20||685.4||685.4||685.4||685.4|0
1636368990000|2021-11-08 10:56:30|685.9|685.3|685.6|685.2|685.9|685.3|685.3|685.2|1000
1636369000000|2021-11-08 10:56:40|685|684.9|685.4|684.9|685.6|684.9|685|684.9|4600
1636369010000|2021-11-08 10:56:50|685.5||685.6||685.6||685.5||0
1636369040000|2021-11-08 10:57:20|685.5||685.4||685.5||685.4||0
1636369060000|2021-11-08 10:57:40|685.5|685|686.1|685.7|686.1|685.8|685.5|685|1292
1636369070000|2021-11-08 10:57:50|686|685.6|686.7|686.2|686.8|686.3|686|685.6|2007
1636369080000|2021-11-08 10:58:00|686.8|686.3|686.9|686.4|686.9|686.4|686.8|686.3|0
1636369090000|2021-11-08 10:58:10|687.2|686.5|688|687.7|688|687.7|687.2|686.5|5171
1636369100000|2021-11-08 10:58:20|688.1|687.8|688.7|688.2|688.7|688.2|688.1|687.8|1130
1636369110000|2021-11-08 10:58:30|688.6|688.1|687.7|687.2|688.6|688.1|687.7|687.2|5863
1636369120000|2021-11-08 10:58:40|687.6|687.1|687.2|686.8|687.6|687.1|687|686.7|8663
1636369130000|2021-11-08 10:58:50|687.3|686.7|687|686.7|687.4|686.7|687|686.7|0
1636369140000|2021-11-08 10:59:00|686.9|686.5|687|686.4|687|686.5|686.8|686.4|1233
1636369150000|2021-11-08 10:59:10|686.9||686.9||686.9||686.7||0
1636369160000|2021-11-08 10:59:20|686.8|686.1|686.6|685.9|686.8|686.1|686.3|685.9|12368
1636369170000|2021-11-08 10:59:30|686.3|686|686.5|686.2|686.8|686.3|686.3|686|2589
1636369180000|2021-11-08 10:59:40|686.7|686.3|686|685.6|686.9|686.4|686|685.5|2975
1636369190000|2021-11-08 10:59:50|686.1|685.8|686.3|685.6|686.3|685.9|686.1|685.6|120
1636369200000|2021-11-08 11:00:00||685.7||685.7||685.8||685.7|0
1636369210000|2021-11-08 11:00:10|686.1|685.8|686.8|686.4|686.8|686.6|686|685.8|13169
1636369220000|2021-11-08 11:00:20|686.7||686.8||686.8||686.7||0
1636369230000|2021-11-08 11:00:30|686.7||686.7||686.7||686.7||0
1636369240000|2021-11-08 11:00:40|687|686.9|686.5|686|687|686.9|686.5|686|8110
1636369250000|2021-11-08 11:00:50|686.4|685.8|686.1|685.6|686.4|685.9|686.1|685.6|0
1636369260000|2021-11-08 11:01:00||685.7||685.7||685.7||685.7|0
1636369270000|2021-11-08 11:01:10|685.7|685.6|686.1|685.7|686.1|685.7|685.7|685.3|1211
1636369280000|2021-11-08 11:01:20|686.2|685.8|686.4|686.1|686.9|686.5|686.2|685.8|2760
1636369290000|2021-11-08 11:01:30|686.5|686|686.4|686.1|686.7|686.2|686.3|685.8|495
1636369320000|2021-11-08 11:02:00|||||||||25
1636369330000|2021-11-08 11:02:10|686.5|686.2|686.7|686.2|686.7|686.2|686.5|686.2|22
1636369340000|2021-11-08 11:02:20|686.6|686.3|686.6|686.1|686.6|686.3|686.3|686|87
1636369360000|2021-11-08 11:02:40|686.7|686.6|686.6|686.2|686.7|686.6|686.6|686.1|10000
1636369370000|2021-11-08 11:02:50|686.8|686.3|686.7|686.3|686.8|686.5|686.5|686.2|7872
1636369380000|2021-11-08 11:03:00|686.2|686.1|686.3|686|686.7|686.2|686.2|685.9|4000
1636369390000|2021-11-08 11:03:10|686.2|685.9|686.7|686.3|686.7|686.3|685.6|685.4|20570
1636369400000|2021-11-08 11:03:20|686.8|686.4|686.5|686.3|686.9|686.5|686.5|686.3|2444
1636369410000|2021-11-08 11:03:30|686.4|686|686.5|686|686.8|686.5|686.1|685.8|20083
1636369420000|2021-11-08 11:03:40||685.9||685.9||685.9||685.9|0
1636369430000|2021-11-08 11:03:50|686.4|685.8|685.8|685.4|686.4|685.8|685.7|685.4|992
1636369450000|2021-11-08 11:04:10|685.7|685.3|685.9|685.5|686.1|685.6|685.7|685.3|320
1636369460000|2021-11-08 11:04:20|686.1|685.6|686.5|686|686.5|686|686.1|685.6|2
1636369470000|2021-11-08 11:04:30|686.4|685.9|686.3|685.8|686.4|685.9|686.3|685.8|300
1636369480000|2021-11-08 11:04:40|686.4|686.3|686.9|686.5|687|686.5|686.3|685.8|3907
1636369490000|2021-11-08 11:04:50||686.6||686.6||686.6||686.6|0
1636369500000|2021-11-08 11:05:00|686.8|686.5|686.3|685.9|686.8|686.5|686.3|685.9|3418
1636369510000|2021-11-08 11:05:10|686.4|686|686.2|685.9|686.4|686|686.2|685.9|0
1636369520000|2021-11-08 11:05:20|686.1||686.2||686.2||686||0
1636369530000|2021-11-08 11:05:30|686.1|685.7|686.1|685.6|686.2|685.7|685.9|685.5|359
1636369540000|2021-11-08 11:05:40|686|685.5|685.9|685.6|686|685.6|685.9|685.5|0
1636369550000|2021-11-08 11:05:50|685.8|685.5|685.6|685.2|685.8|685.5|685.4|685.2|1439
1636369570000|2021-11-08 11:06:10|685.4|685.1|686|685.6|686|685.6|685.4|685.1|991
1636369580000|2021-11-08 11:06:20||685.7||685.6||685.7||685.6|0
1636369590000|2021-11-08 11:06:30||685.7||685.7||685.7||685.7|0
1636369610000|2021-11-08 11:06:50|685.9||685.9||685.9||685.9||0
1636369620000|2021-11-08 11:07:00|685.7|685.6|686|685.5|686.4|685.9|685.7|685.4|11710
1636369630000|2021-11-08 11:07:10||685.4||685.5||685.5||685.4|0
1636369640000|2021-11-08 11:07:20||685.4||685.6||685.6||685.4|0
1636369650000|2021-11-08 11:07:30|685.8|685.5|685.7|685.2|685.8|685.5|685.5|685.1|1540
1636369660000|2021-11-08 11:07:40|685.6|685.3|685.7|685.3|685.7|685.3|685.6|685.3|280
1636369690000|2021-11-08 11:08:10||685.4||685.4||685.4||685.4|0
1636369710000|2021-11-08 11:08:30|685.6|685.3|685.6|685.1|685.7|685.3|685.2|685|1932
1636369720000|2021-11-08 11:08:40|685.5|685|685.4|685|685.5|685.1|685.4|685|0
1636369730000|2021-11-08 11:08:50|685.5|685.1|685.6|685.3|685.7|685.5|685.5|685.1|2474
1636369740000|2021-11-08 11:09:00|685.7|685.2|685.6|685.3|685.7|685.3|685.3|685|1710
1636369750000|2021-11-08 11:09:10|685.7|685.2|685.6|685.1|685.9|685.4|685.5|685.1|2511
1636369760000|2021-11-08 11:09:20|685.5|685.2|685|684.8|685.5|685.2|685|684.8|9253
1636369770000|2021-11-08 11:09:30|685.1|684.9|685.4|685.1|685.5|685.1|685.1|684.9|380
1636369780000|2021-11-08 11:09:40|685.5|685.2|685.6|685.3|685.9|685.5|685.5|685.2|820
1636369790000|2021-11-08 11:09:50|685.5|685.4|685.5|685.3|685.5|685.4|685.4|685.3|84
1636369800000|2021-11-08 11:10:00|685.4|685.2|685.8|685.3|685.9|685.5|685.4|685.2|2784
1636369810000|2021-11-08 11:10:10|685.9|685.4|685.8|685.3|685.9|685.5|685.6|685.3|447
1636369820000|2021-11-08 11:10:20|686.1|685.4|686.4|686.1|686.7|686.3|686|685.4|18219
1636369830000|2021-11-08 11:10:30|686.5||686.5||686.5||686.5||0
1636369860000|2021-11-08 11:11:00|686.4|686|686.1|685.9|686.4|686|686.1|685.9|563
1636369870000|2021-11-08 11:11:10|686.2|686|686.1|685.9|686.3|686.1|686|685.9|1857
1636369880000|2021-11-08 11:11:20|686.2||686.2||686.2||686.2||0
1636369900000|2021-11-08 11:11:40|686.1|686|686.9|686.5|686.9|686.5|686.1|685.9|7530
1636369920000|2021-11-08 11:12:00|686.8|686.1|686.5|686.1|686.8|686.2|686.3|686|12250
1636369930000|2021-11-08 11:12:10|686.4||686.4||686.4||686.4||0
1636369940000|2021-11-08 11:12:20|686.5|686.2|687.1|686.5|687.2|686.5|686.5|686.2|1000
1636369950000|2021-11-08 11:12:30|687|686.6|687.1|686.8|687.3|687|686.9|686.5|12213
1636369960000|2021-11-08 11:12:40|687|686.7|686.8|686.5|687|686.7|686.8|686.5|115
1636369970000|2021-11-08 11:12:50|686.7|686.4|686.7|686.4|686.8|686.4|686.6|686.4|0
1636369980000|2021-11-08 11:13:00||686.5||686.5||686.5||686.4|100
1636369990000|2021-11-08 11:13:10|686.4|686.3|685.9|685.6|686.7|686.4|685.9|685.6|24200
1636370000000|2021-11-08 11:13:20|685.8|685.5|685.8|685.4|685.9|685.5|685.8|685.4|0
1636370010000|2021-11-08 11:13:30|685.9||685.9||685.9||685.9||0
1636370020000|2021-11-08 11:13:40|685.8|685.5|685.7|685.4|685.8|685.5|685.7|685.4|0
1636370030000|2021-11-08 11:13:50|685.8|685.6|685.7|685.6|685.9|685.7|685.7|685.6|3107
1636370040000|2021-11-08 11:14:00|685.8|685.7|686.1|685.8|686.5|686.1|685.8|685.7|8459
1636370050000|2021-11-08 11:14:10|686.2|685.7|686.4|685.8|686.5|686|686.1|685.7|1408
1636370060000|2021-11-08 11:14:20|686.3|685.7|686|685.8|686.3|685.8|686|685.7|0
1636370080000|2021-11-08 11:14:40|686.1|685.7|685.9|685.6|686.2|685.7|685.7|685.6|7377
1636370090000|2021-11-08 11:14:50|685.8|685.5|685.5|685.1|685.8|685.5|685.3|685|6788
1636370100000|2021-11-08 11:15:00|685.4|685.2|685.5|685.2|685.9|685.5|685.4|685.1|9676
1636370110000|2021-11-08 11:15:10|685.7|685.3|685.3|685.1|685.8|685.4|685.3|685.1|2030
1636370130000|2021-11-08 11:15:30|685.4|685.2|685.9|685.4|685.9|685.4|685.4|685.2|1749
1636370140000|2021-11-08 11:15:40|685.8|685.3|685.5|685.3|685.8|685.3|685.5|685.2|2223
1636370150000|2021-11-08 11:15:50||685.2||685.2||685.2||685.2|0
1636370160000|2021-11-08 11:16:00|685.7|685.3|685.7|685.3|685.9|685.6|685.6|685.3|2022
1636370180000|2021-11-08 11:16:20||685.2||685.3||685.3||685.2|0
1636370190000|2021-11-08 11:16:30|685.8|685.2|686.1|685.7|686.2|685.8|685.8|685.2|4607
1636370200000|2021-11-08 11:16:40|686.2|685.8|687.2|686.8|687.2|686.8|686.2|685.8|1417
1636370210000|2021-11-08 11:16:50|687.1|686.7|687.1|686.6|687.1|686.8|687.1|686.6|100
1636370220000|2021-11-08 11:17:00|687|686.5|686.9|686.5|687|686.6|686.6|686.4|3622
1636370230000|2021-11-08 11:17:10|687|686.6|687.1|686.7|687.1|686.7|687|686.6|0
1636370270000|2021-11-08 11:17:50|687|686.6|687|686.6|687|686.6|686.4|686.1|7955
1636370280000|2021-11-08 11:18:00|687.1|686.7|687.2|686.7|687.3|686.7|687.1|686.7|0
1636370290000|2021-11-08 11:18:10|687.3|686.8|687.3|686.9|687.4|687.1|687.3|686.8|183
1636370310000|2021-11-08 11:18:30|687.2|686.8|687.1|686.5|687.2|686.8|686.7|686.5|5726
1636370320000|2021-11-08 11:18:40|687|686.4|686.5|686.3|687|686.4|686.5|686.2|0
1636370330000|2021-11-08 11:18:50|686.7|686.2|686.8|686.3|686.8|686.5|686.5|686.2|587
1636370340000|2021-11-08 11:19:00|686.9|686.4|687.8|687.3|688.1|687.7|686.9|686.4|22538
1636370350000|2021-11-08 11:19:10||687.2||687.3||687.3||687.2|0
1636370360000|2021-11-08 11:19:20|687.4|687.2|687.4|687.1|687.8|687.4|687.4|687.1|2813
1636370370000|2021-11-08 11:19:30|687.3|687|687.2|687|687.3|687|687.2|687|1455
1636370380000|2021-11-08 11:19:40|687.3|687.1|687.5|687.3|687.5|687.3|687.2|687.1|1061
1636370390000|2021-11-08 11:19:50|687.4|687.2|687.4|687.1|687.7|687.3|687.4|687|5541
1636370400000|2021-11-08 11:20:00|687.6|687.2|687.4|687|687.8|687.4|687.4|687|3557
1636370430000|2021-11-08 11:20:30||687.1||687.2||687.2||687.1|0
1636370440000|2021-11-08 11:20:40|687.5|687.3|687.6|687.3|687.7|687.4|687.5|687.3|605
1636370450000|2021-11-08 11:20:50|687.5|687.2|687.5|687.2|687.6|687.2|687.4|687.2|0
1636370460000|2021-11-08 11:21:00|687.6|687.1|687.5|687|687.6|687.1|687.5|687|0
1636370470000|2021-11-08 11:21:10|687.6|687.1|687.6|687.1|687.6|687.1|687.5|687.1|0
1636370480000|2021-11-08 11:21:20|687.5||687.5||687.5||687.5||0
1636370490000|2021-11-08 11:21:30||687||687.1||687.1||687|0
1636370500000|2021-11-08 11:21:40|687.6|687.2|687.6|687.3|688.3|687.8|687.6|687.2|5295
1636370510000|2021-11-08 11:21:50|687.5|687.2|687.3|687.1|687.5|687.2|687.3|687.1|146
1636370520000|2021-11-08 11:22:00|687.2|686.9|687.2|686.9|687.2|686.9|687.1|686.9|202
1636370530000|2021-11-08 11:22:10|687.3|687|687.2|686.9|687.3|687|687.2|686.9|1598
1636370550000|2021-11-08 11:22:30|687.3|687|686.7|686.4|687.3|687|686.7|686.4|4071
1636370560000|2021-11-08 11:22:40||686.3||686.1||686.3||686.1|0
1636370570000|2021-11-08 11:22:50|686.6|686|685.9|685.5|686.6|686|685.6|685.3|18823
1636370600000|2021-11-08 11:23:20|685.8|685.4|685.5|685.1|685.8|685.4|685.5|685|184
1636370610000|2021-11-08 11:23:30||685||685||685||685|0
1636370620000|2021-11-08 11:23:40|685.4|685.1|686.3|685.8|686.7|686.3|685.4|685.1|10998
1636370630000|2021-11-08 11:23:50|686.2|685.7|685.1|684.5|686.2|685.7|684.7|684.2|12107
1636370640000|2021-11-08 11:24:00|685|684.6|685|684.6|685.1|684.7|685|684.6|0
1636370650000|2021-11-08 11:24:10|684.9|684.7|684.9|684.6|684.9|684.7|684.9|684.6|0
1636370660000|2021-11-08 11:24:20|685|684.7|685.5|685.1|685.7|685.2|685|684.7|2550
1636370680000|2021-11-08 11:24:40|685.7|685.2|685.9|685.4|685.9|685.5|685.7|685.2|471
1636370710000|2021-11-08 11:25:10||685.3||685.3||685.3||685.3|0
1636370720000|2021-11-08 11:25:20|685.8|685.4|685.4|684.9|685.8|685.5|685.4|684.8|6139
1636370730000|2021-11-08 11:25:30|685.5|685|685.7|685.1|685.9|685.7|685.3|685|15854
1636370740000|2021-11-08 11:25:40|685.6|685.5|685.6|685|685.7|685.6|685.5|684.9|7769
1636370750000|2021-11-08 11:25:50|685.7|685.1|685.6|685.3|685.8|685.3|685.6|685|2460
1636370760000|2021-11-08 11:26:00|685.5|685.2|685.9|685.4|686.1|685.6|685.3|685.1|420
1636370770000|2021-11-08 11:26:10|685.8|685.3|685.4|684.9|685.8|685.3|685.4|684.9|0
1636370780000|2021-11-08 11:26:20|685.5|685|685.5|685.1|685.5|685.2|685.4|684.9|1000
1636370790000|2021-11-08 11:26:30|685.8|685.7|686.6|686.3|686.7|686.4|685.6|685.1|31021
1636370800000|2021-11-08 11:26:40|686.7|686.4|687.1|686.6|687.2|686.7|686.7|686.4|172
1636370830000|2021-11-08 11:27:10|687|686.7|687.1|686.7|687.1|686.8|687|686.7|168
1636370840000|2021-11-08 11:27:20|687.2|687.1|687.1|686.6|687.2|687.1|686.8|686.5|9542
1636370850000|2021-11-08 11:27:30|687|686.5|686.9|686.3|687|686.5|686.9|686.3|0
1636370860000|2021-11-08 11:27:40|686.8|686.2|686.5|686.1|686.8|686.2|686.5|686.1|389
1636370870000|2021-11-08 11:27:50|686.6|686.2|686.3|686.1|686.6|686.2|686.3|686.1|1200
1636370890000|2021-11-08 11:28:10|686.4|686.2|686.8|686.4|686.9|686.5|686.4|686.2|1493
1636370910000|2021-11-08 11:28:30|687|686.5|686.7|686.4|687.1|686.8|686.7|686.3|1498
1636370920000|2021-11-08 11:28:40|686.6|686.3|686.5|686.1|686.6|686.3|686.3|686.1|8158
1636370930000|2021-11-08 11:28:50|686.4||686.4||686.4||686.4||0
1636370940000|2021-11-08 11:29:00|686.5|686.2|687|686.6|687.1|686.6|686.5|686.2|588
1636370950000|2021-11-08 11:29:10|686.9|686.5|686.8|686.2|686.9|686.5|686.8|686.2|0
1636371000000|2021-11-08 11:30:00|686.7|686.1|686.6|686.4|686.7|686.4|686.5|686.1|1292
1636371010000|2021-11-08 11:30:10|686.7|686.3|687.2|686.7|687.3|686.8|686.6|686.2|916
1636371020000|2021-11-08 11:30:20||686.8||686.8||686.8||686.8|0
1636371060000|2021-11-08 11:31:00|687.1|686.9|687.9|687.5|687.9|687.5|687|686.9|6630
1636371090000|2021-11-08 11:31:30|688.1|687.9|688.4|687.9|688.5|688|687.9|687.7|13388
1636371100000|2021-11-08 11:31:40|688.3|687.8|688|687.7|688.3|687.8|688|687.7|1604
1636371110000|2021-11-08 11:31:50|687.9|687.6|687.8|687.3|687.9|687.6|687.7|687.3|3222
1636371130000|2021-11-08 11:32:10|687.7|687.4|688|687.7|688.2|687.8|687.6|687.4|1814
1636371140000|2021-11-08 11:32:20|688.2|687.6|688.4|688|688.6|688|688.2|687.6|215
1636371150000|2021-11-08 11:32:30|688.6|687.9|689.3|688.9|689.4|688.9|688.5|687.9|10904
1636371160000|2021-11-08 11:32:40|688.7|688.6|688.4|688|689.3|688.8|688.3|687.9|19490
1636371170000|2021-11-08 11:32:50|688.3||688.3||688.3||688.3||0
1636371180000|2021-11-08 11:33:00|688.4|688.1|688.7|688.2|688.7|688.2|688.4|687.9|9593
1636371190000|2021-11-08 11:33:10|688.8|688.1|688.6|688.1|688.8|688.2|688.6|688|1000
1636371210000|2021-11-08 11:33:30|688.7|688.2|688.9|688.4|688.9|688.4|688.7|688.2|252
1636371220000|2021-11-08 11:33:40|688.8|688.3|689|688.7|689|688.7|688.7|688.2|257
1636371230000|2021-11-08 11:33:50|689.1|688.8|688.9|688.4|689.1|689|688.5|688.3|1997
1636371240000|2021-11-08 11:34:00|688.8|688.3|688.7|688.3|688.9|688.3|688.7|688.3|0
1636371260000|2021-11-08 11:34:20|688.8|688.4|689.3|688.9|689.3|688.9|688.8|688.4|812
1636371270000|2021-11-08 11:34:30|689.4|689|689.1|688.9|689.4|689|689.1|688.9|1416
1636371280000|2021-11-08 11:34:40|689.2|689|689.2|689|689.3|689.1|689.2|689|88
1636371290000|2021-11-08 11:34:50|689.3|689.1|689.3|689|689.7|689.2|689.3|689|14269
1636371300000|2021-11-08 11:35:00|689.2|688.9|689.2|688.9|689.4|689.3|689|688.6|20393
1636371310000|2021-11-08 11:35:10|689.1|688.8|689|688.8|689.1|688.8|689|688.8|0
1636371340000|2021-11-08 11:35:40|688.9|688.6|689|688.6|689|688.8|688.9|688.6|184
1636371350000|2021-11-08 11:35:50|688.9||688.9||688.9||688.9||0
1636371360000|2021-11-08 11:36:00|689|688.7|688.5|688.2|689|688.7|688.4|688.2|2548
1636371380000|2021-11-08 11:36:20|688.6|688.3|688.8|688.5|689.2|689.1|688.6|688.3|18703
1636371390000|2021-11-08 11:36:30|688.9|688.6|689.1|688.8|689.1|688.9|688.8|688.5|842
1636371400000|2021-11-08 11:36:40|689|688.7|688.6|688.2|689|688.7|688.5|688.1|3701
1636371410000|2021-11-08 11:36:50|688.5|688.1|688.2|688|688.6|688.1|688.2|688|1313
1636371420000|2021-11-08 11:37:00|688.3|688.1|688.2|688|688.4|688.1|688.2|688|714
1636371430000|2021-11-08 11:37:10|688.1|687.8|688|687.8|688.1|687.8|688|687.8|31
1636371440000|2021-11-08 11:37:20|688.1|687.7|688.1|687.8|688.2|687.8|688.1|687.7|0
1636371450000|2021-11-08 11:37:30|688.2|687.9|688.3|688|688.3|688.1|688.2|687.9|2233
1636371460000|2021-11-08 11:37:40|688.2|687.9|688.3|688|688.3|688|688.2|687.9|0
1636371470000|2021-11-08 11:37:50|688.2|687.9|688|687.7|688.2|687.9|687.8|687.7|181
1636371480000|2021-11-08 11:38:00|688.2|687.8|688.3|688|688.3|688|688.2|687.8|1
1636371500000|2021-11-08 11:38:20|688.2|687.9|688.2|687.9|688.2|687.9|688.2|687.9|0
1636371510000|2021-11-08 11:38:30|688.3|688|688.4|688.1|688.4|688.2|688.2|687.9|1565
1636371520000|2021-11-08 11:38:40|688.5|688.2|687.1|686.6|688.5|688.3|686.6|686.2|109117
1636371530000|2021-11-08 11:38:50|687.2|686.7|687.6|687.2|687.7|687.5|687.2|686.7|4308
1636371540000|2021-11-08 11:39:00|687.5|687.1|687.6|687.2|687.6|687.2|687.4|687.1|0
1636371560000|2021-11-08 11:39:20|687.5|687.1|687.4|687.2|687.5|687.2|687.4|687.1|509
1636371570000|2021-11-08 11:39:30|687.3|687.1|687.3|686.8|687.3|687.1|687.1|686.8|691
1636371580000|2021-11-08 11:39:40|687.4|686.9|687.3|687|687.5|687|687.2|686.9|0
1636371590000|2021-11-08 11:39:50|687.2|686.9|687.2|686.8|687.3|686.9|687.1|686.7|336
1636371600000|2021-11-08 11:40:00|687|686.7|686.9|686.7|687|686.7|686.8|686.5|1315
1636371610000|2021-11-08 11:40:10|687|686.8|687|686.8|687|686.8|687|686.8|0
1636371640000|2021-11-08 11:40:40|686.9|686.7|686.9|686.5|687|686.7|686.9|686.5|116
1636371650000|2021-11-08 11:40:50|687|686.6|686.8|686.5|687|686.9|686.7|686.4|3360
1636371660000|2021-11-08 11:41:00|686.7|686.4|686.7|686.3|686.7|686.5|686.7|686.3|0
1636371670000|2021-11-08 11:41:10|686.6|686.4|686.6|686.3|686.6|686.4|686.6|686.3|600
1636371680000|2021-11-08 11:41:20|686.5|686.4|686.4|686.2|686.7|686.4|686.4|686.2|2117
1636371690000|2021-11-08 11:41:30|686.6|686.3|686.8|686.4|686.9|686.4|686.6|686.3|789
1636371700000|2021-11-08 11:41:40|686.6|686.3|686.6|686.4|686.8|686.5|686.6|686.3|1627
1636371710000|2021-11-08 11:41:50|686.5|686.3|686.6|686.3|686.6|686.3|686.5|686.3|176
1636371720000|2021-11-08 11:42:00|686.5|686.2|686.4|685.9|686.5|686.2|686|685.6|5634
1636371730000|2021-11-08 11:42:10|686.3|685.8|686.4|686.1|686.4|686.1|686|685.7|2075
1636371750000|2021-11-08 11:42:30|686.5|686.2|686.7|686.4|687.1|686.6|686.5|686.2|1722
1636371760000|2021-11-08 11:42:40|686.8|686.5|686.9|686.6|686.9|686.6|686.8|686.5|1000
1636371800000|2021-11-08 11:43:20|687|686.7|687.4|687|687.7|687.2|686.9|686.7|2919
1636371810000|2021-11-08 11:43:30|687.3||687.3||687.3||687.3||0
1636371820000|2021-11-08 11:43:40|687.1|686.9|687|686.8|687.2|686.9|687|686.8|0
1636371840000|2021-11-08 11:44:00|686.9|686.7|686.9|686.5|686.9|686.7|686.9|686.4|6094
1636371850000|2021-11-08 11:44:10|687|686.6|687.3|686.9|687.3|686.9|686.9|686.6|1808
1636371860000|2021-11-08 11:44:20||687||687||687||687|0
1636371870000|2021-11-08 11:44:30|687.2|686.9|687.3|686.9|687.3|686.9|687.1|686.8|2466
1636371880000|2021-11-08 11:44:40|687.4||687.4||687.5||687.4||0
1636371890000|2021-11-08 11:44:50|687.5|687|688.5|688.2|688.9|688.5|687.4|687|4800
1636371900000|2021-11-08 11:45:00|688.6|688.3|689.2|688.7|689.3|689.1|688.6|688.3|3685
1636371910000|2021-11-08 11:45:10|689|688.6|688.5|688.3|689|688.6|688.5|688.3|6055
1636371920000|2021-11-08 11:45:20|688.6|688.4|688.8|688.5|688.9|688.5|688.6|688.4|536
1636371930000|2021-11-08 11:45:30|688.7|688.4|688.6|688.3|688.7|688.4|688.6|688.3|0
1636371950000|2021-11-08 11:45:50|688.5|688.2|688.9|688.5|689|688.7|688.3|688.1|2204
1636371960000|2021-11-08 11:46:00||688.4||688.4||688.4||688.4|1000
1636371970000|2021-11-08 11:46:10|688.7|688.5|688.7|688.4|688.9|688.6|688.7|688.4|438
1636371980000|2021-11-08 11:46:20|688.8|688.5|689|688.7|689|688.8|688.7|688.5|1287
1636371990000|2021-11-08 11:46:30|688.9|688.6|688.9|688.5|688.9|688.6|688.7|688.5|0
1636372010000|2021-11-08 11:46:50||688.4||688.4||688.4||688.4|0
1636372020000|2021-11-08 11:47:00|688.8|688.3|688.6|688.3|688.8|688.3|688.5|688.2|1004
1636372030000|2021-11-08 11:47:10|688.8|688.4|689|688.7|689|688.7|688.8|688.4|379
1636372040000|2021-11-08 11:47:20|688.9|688.6|688.9|688.6|688.9|688.6|688.9|688.6|0
1636372050000|2021-11-08 11:47:30|689|688.7|689|688.7|689|688.8|688.8|688.6|3500
1636372060000|2021-11-08 11:47:40|688.9|688.6|688.9|688.6|688.9|688.6|688.9|688.6|0
1636372070000|2021-11-08 11:47:50|689|688.7|689|688.7|689|688.7|689|688.7|0
1636372080000|2021-11-08 11:48:00|688.9||688.9||688.9||688.9||0
1636372090000|2021-11-08 11:48:10|689|688.8|689|688.7|689.5|689|688.9|688.7|1880
1636372110000|2021-11-08 11:48:30|688.9|688.6|689.2|688.7|689.2|688.7|688.8|688.6|1294
1636372120000|2021-11-08 11:48:40|689.3|688.8|689.3|688.9|689.4|688.9|689.2|688.8|1000
1636372130000|2021-11-08 11:48:50|689.4|689|689.9|689.7|690|689.7|689.3|689|1926
1636372140000|2021-11-08 11:49:00|690|689.6|690|689.5|690|689.6|689.9|689.5|0
1636372150000|2021-11-08 11:49:10|689.9|689.4|689.8|689.4|689.9|689.7|689.8|689.4|254
1636372160000|2021-11-08 11:49:20|689.9|689.5|689.9|689.8|690|689.8|689.7|689.4|2860
1636372170000|2021-11-08 11:49:30|690|689.7|690.6|690.3|690.6|690.3|690|689.7|3081
1636372180000|2021-11-08 11:49:40|690.7|690.4|690.5|690.2|690.9|690.4|690.5|690.1|9722
1636372190000|2021-11-08 11:49:50|690.4|690.1|690.4|690.1|690.4|690.1|690.3|690.1|630
1636372200000|2021-11-08 11:50:00|690.3|690|690.3|690.1|690.4|690.2|690.2|689.9|663
1636372210000|2021-11-08 11:50:10|690.2|690|690.4|690.1|690.4|690.1|690.1|689.8|1334
1636372220000|2021-11-08 11:50:20|690.3|690|690.3|689.8|690.3|690.1|690.1|689.7|1117
1636372230000|2021-11-08 11:50:30|690.2|689.7|690.2|689.7|690.2|690.1|690.1|689.7|5500
1636372240000|2021-11-08 11:50:40|690.1|689.6|690.3|689.9|690.4|690.3|690.1|689.6|22486
1636372260000|2021-11-08 11:51:00|690.1|689.8|689.9|689.6|690.3|689.8|689.8|689.6|1128
1636372270000|2021-11-08 11:51:10|689.8|689.5|689.6|689.2|689.8|689.5|689.6|689.2|660
1636372280000|2021-11-08 11:51:20|689.7|689.3|690.1|689.8|690.1|689.8|689.7|689.3|2552
1636372290000|2021-11-08 11:51:30|690.3|690|690.3|690|690.4|690.2|690.3|690|500
1636372310000|2021-11-08 11:51:50|690.2|689.9|690.1|689.8|690.2|689.9|690|689.8|2000
1636372320000|2021-11-08 11:52:00|690.2|689.9|690.3|689.9|690.4|690.3|689.9|689.7|15569
1636372330000|2021-11-08 11:52:10|690.2|689.8|689.9|689.5|690.2|689.8|689.7|689.4|722
1636372340000|2021-11-08 11:52:20|690|689.6|690.3|689.8|690.3|689.9|689.9|689.6|2119
1636372350000|2021-11-08 11:52:30|690.2|689.9|689.7|689.4|690.2|689.9|689.7|689.4|4224
1636372360000|2021-11-08 11:52:40|689.8|689.5|690.2|689.9|690.4|690.3|689.7|689.5|7510
1636372370000|2021-11-08 11:52:50|690.1||690.1||690.1||690.1||0
1636372380000|2021-11-08 11:53:00|690.2|690|690.4|690.1|690.4|690.1|690.1|689.8|3673
1636372390000|2021-11-08 11:53:10|690.5|690.2|690.5|690.2|690.7|690.3|690.3|690.1|5380
1636372400000|2021-11-08 11:53:20|||||||||200
1636372410000|2021-11-08 11:53:30|690.7|690.3|690.9|690.6|691|690.6|690.6|690.3|2394
1636372420000|2021-11-08 11:53:40|690.8|690.5|690.7|690.4|690.8|690.5|690.7|690.4|0
1636372430000|2021-11-08 11:53:50|690.6|690.3|690.3|690|690.7|690.3|690.3|690|2295
1636372440000|2021-11-08 11:54:00|690.4|690.1|690.7|690.5|691.1|690.6|690.4|690.1|2343
1636372460000|2021-11-08 11:54:20|||||||||690
1636372470000|2021-11-08 11:54:30|690.8|690.6|690.8|690.3|690.9|690.6|690.4|690.1|13854
1636372480000|2021-11-08 11:54:40|690.9|690.4|691|690.6|691|690.8|690.9|690.4|2730
1636372490000|2021-11-08 11:54:50|690.9|690.5|690.7|690.3|690.9|690.5|690.6|690.3|861
1636372500000|2021-11-08 11:55:00|690.8|690.4|690.9|690.4|690.9|690.4|690.8|690.4|0
1636372510000|2021-11-08 11:55:10||690.3||690.3||690.3||690.3|0
1636372520000|2021-11-08 11:55:20|690.7||690.6||690.7||690.6||0
1636372530000|2021-11-08 11:55:30|690.5|690.2|690.4|690|690.5|690.2|690.3|690|319
1636372540000|2021-11-08 11:55:40|690.3|690.2|690.3|690|690.3|690.2|690.2|690|1000
1636372550000|2021-11-08 11:55:50|690.2|689.9|690.1|689.8|690.5|689.9|690|689.7|2330
1636372560000|2021-11-08 11:56:00|690|689.7|689.5|689.2|690|689.7|689.5|689.2|2345
1636372570000|2021-11-08 11:56:10|689.6|689.3|689.6|689.3|689.6|689.4|689.5|689.2|0
1636372580000|2021-11-08 11:56:20|689.7|689.4|689.7|689.3|689.7|689.4|689.6|689.2|2168
1636372590000|2021-11-08 11:56:30||689.2||689.2||689.2||689.2|0
1636372600000|2021-11-08 11:56:40|689.6|689.1|689.7|689.2|689.8|689.2|689.3|688.9|810
1636372610000|2021-11-08 11:56:50|689.6|689.1|689.3|689|689.6|689.1|689.3|689|0
1636372620000|2021-11-08 11:57:00|689.4|689.1|689.3|689|689.4|689.1|689.3|688.9|1163
1636372630000|2021-11-08 11:57:10|689.4|689.1|689.4|689.2|689.4|689.2|689.4|689.1|0
1636372640000|2021-11-08 11:57:20||689.1||689.1||689.1||689.1|0
1636372650000|2021-11-08 11:57:30|689.3|689|689.1|688.8|689.3|689|689.1|688.8|0
1636372660000|2021-11-08 11:57:40|689|688.7|688.9|688.5|689|688.7|688.9|688.5|0
1636372680000|2021-11-08 11:58:00||688.6||688.6||688.7||688.6|0
1636372690000|2021-11-08 11:58:10|688.8||688.8||688.8||688.8||140
1636372700000|2021-11-08 11:58:20|688.9||688.9||688.9||688.9||0
1636372710000|2021-11-08 11:58:30|688.8|688.5|688.8|688.5|688.8|688.6|688.8|688.5|0
1636372720000|2021-11-08 11:58:40|688.9|688.6|689.4|688.9|689.4|688.9|688.9|688.6|1539
1636372730000|2021-11-08 11:58:50|689.5|689|689.5|689.1|689.6|689.3|689.3|689|2135
1636372740000|2021-11-08 11:59:00|689.6|689.2|689.7|689.2|689.7|689.2|689.6|689.2|0
1636372750000|2021-11-08 11:59:10||689.1||689.1||689.1||689.1|0
1636372770000|2021-11-08 11:59:30|689.6|689|689.2|688.7|689.6|689|688.6|688.5|8778
1636372780000|2021-11-08 11:59:40|689.1|688.8|689.1|688.8|689.2|688.8|689|688.8|540
1636372790000|2021-11-08 11:59:50|689.2|688.9|689.1|688.9|689.3|689|689.1|688.9|1546
1636372930000|2021-11-08 12:02:10|689.6|689.5|689.4|689.1|689.6|689.5|689.2|689.1|242
1636372940000|2021-11-08 12:02:20|689.3|689|689.4|688.8|689.4|689|688.6|688.5|13236
1636372950000|2021-11-08 12:02:30|689.5|688.9|689.3|689|689.5|689|689.3|688.9|870
1636372960000|2021-11-08 12:02:40|689.2|688.8|689.1|688.7|689.2|688.8|689.1|688.7|17
1636372970000|2021-11-08 12:02:50|689.2|688.8|689.2|688.8|689.2|688.8|689.2|688.8|0
1636372980000|2021-11-08 12:03:00|689.1|689|688.9|688.6|689.1|689|688.9|688.6|490
1636372990000|2021-11-08 12:03:10|688.8|688.5|688.4|688|688.8|688.5|688.4|688|4341
1636373000000|2021-11-08 12:03:20||688.1||688.1||688.1||688.1|2000
1636373020000|2021-11-08 12:03:40|688.3|688|688.3|688.1|688.4|688.1|688.3|688|0
1636373030000|2021-11-08 12:03:50||688||688||688.1||688|0
1636373040000|2021-11-08 12:04:00|688.2||688.2||688.2||688.2||0
1636373050000|2021-11-08 12:04:10|688.1|687.9|688|687.4|688.1|687.9|688|687.3|5234
1636373060000|2021-11-08 12:04:20|687.8|687.5|687.7|687.5|688|687.7|687.7|687.5|2616
1636373070000|2021-11-08 12:04:30|687.6|687.4|687.6|687.4|687.7|687.4|687.5|687.4|2392
1636373090000|2021-11-08 12:04:50|687.7|687.5|688|687.8|688|687.8|687.7|687.5|3663
1636373100000|2021-11-08 12:05:00|688.2|687.9|689.8|689.4|690.3|690|687.8|687.6|34321
1636373110000|2021-11-08 12:05:10|689.9|689.5|689.3|689|689.9|689.6|689.2|688.8|8992
1636373120000|2021-11-08 12:05:20|690.4|689.1|689.8|689.5|690.6|690.1|689.8|689.1|52992
1636373130000|2021-11-08 12:05:30|689.7|689.6|689.7|689.4|690|689.8|689.6|689.4|2849
1636373140000|2021-11-08 12:05:40|689.8|689.5|689.8|689.5|690|689.8|689.8|689.5|3564
1636373150000|2021-11-08 12:05:50|689.7|689.4|689.3|688.9|689.7|689.4|689.3|688.9|2184
1636373160000|2021-11-08 12:06:00|689.4|689|689.2|688.8|689.4|689.2|689.1|688.8|474
1636373170000|2021-11-08 12:06:10|689.3|689.2|689.3|689|689.4|689.2|689.3|689|5500
1636373180000|2021-11-08 12:06:20|689.4|689.1|689.3|689|689.4|689.1|689.3|689|0
1636373200000|2021-11-08 12:06:40|689.4|689.1|689.9|689.6|689.9|689.7|689.4|689.1|3675
1636373210000|2021-11-08 12:06:50|690|689.7|689.5|689.1|690|689.7|689.4|689.1|1400
1636373220000|2021-11-08 12:07:00|689.6|689.2|689.7|689.3|689.7|689.3|689.5|689.1|654
1636373230000|2021-11-08 12:07:10|689.6|689.2|689.5|689.2|689.6|689.2|689.5|689.2|0
1636373240000|2021-11-08 12:07:20|689.6|689.3|689.5|689.2|689.6|689.3|689.5|689.2|0
1636373250000|2021-11-08 12:07:30|689.6|689.3|689.7|689.4|689.8|689.6|689.6|689.3|1726
1636373260000|2021-11-08 12:07:40|689.8|689.3|689.7|689.3|689.8|689.5|689.7|689.3|0
1636373280000|2021-11-08 12:08:00||689.2||689.3||689.3||689.2|0
1636373290000|2021-11-08 12:08:10|689.8|689.4|689.9|689.4|690|689.8|689.8|689.4|2894
1636373300000|2021-11-08 12:08:20|690|689.5|690|689.8|690|689.8|689.8|689.4|932
1636373310000|2021-11-08 12:08:30|689.9|689.7|690.1|689.6|690.1|689.7|689.9|689.6|3907
1636373320000|2021-11-08 12:08:40|690|689.7|690|689.7|690|689.7|689.8|689.7|0
1636373340000|2021-11-08 12:09:00|690.1|689.8|690|689.6|690.1|689.9|689.9|689.6|692
1636373350000|2021-11-08 12:09:10|690.1|689.7|690.3|689.9|690.4|690|690.1|689.7|2296
1636373360000|2021-11-08 12:09:20|690.2|690|690.1|689.7|690.2|690|690.1|689.7|1370
1636373370000|2021-11-08 12:09:30|690.2|689.8|690.4|690.1|690.4|690.3|690.2|689.8|13321
1636373380000|2021-11-08 12:09:40|690.6|690.2|690.9|690.5|691|690.6|690.6|690.2|1470
1636373390000|2021-11-08 12:09:50|691|690.6|690.9|690.5|691|690.6|690.9|690.5|350
1636373400000|2021-11-08 12:10:00||690.4||690.4||690.5||690.4|0
1636373410000|2021-11-08 12:10:10|690.8|690.3|690.6|690.4|690.8|690.6|690.6|690.3|3770
1636373420000|2021-11-08 12:10:20|690.5|690.3|690.6|690.4|690.6|690.4|690.3|690.1|1876
1636373430000|2021-11-08 12:10:30|690.8|690.5|690.8|690.4|691.1|690.7|690.8|690.4|511
1636373440000|2021-11-08 12:10:40||690.3||690.4||690.4||690.3|0
1636373450000|2021-11-08 12:10:50||690.5||690.4||690.5||690.4|500
1636373460000|2021-11-08 12:11:00||690.3||690.4||690.4||690.3|0
1636373470000|2021-11-08 12:11:10|690.7|690.5|690.4|690.1|690.8|690.5|690.4|690.1|4726
1636373490000|2021-11-08 12:11:30|690.5|690.2|690.7|690.4|690.7|690.4|690.5|690.2|1673
1636373500000|2021-11-08 12:11:40||690.5||690.5||690.5||690.5|0
1636373520000|2021-11-08 12:12:00|690.8|690.6|691.1|690.8|691.5|690.9|690.8|690.6|1388
1636373540000|2021-11-08 12:12:20|691.2|690.9|691.7|691.3|691.9|691.3|691.2|690.9|2585
1636373550000|2021-11-08 12:12:30|691.8|691.4|691.7|691.4|692|691.5|691.7|691.4|469
1636373560000|2021-11-08 12:12:40|691.8|691.5|691.3|691.1|691.8|691.5|691.3|691.1|8655
1636373570000|2021-11-08 12:12:50|691.4|691.2|692|691.6|692|691.6|691.4|691.1|4080
1636373580000|2021-11-08 12:13:00|691.9|691.5|692|691.7|692|691.7|691.8|691.5|1772
1636373590000|2021-11-08 12:13:10|691.9||692||692||691.9||0
1636373600000|2021-11-08 12:13:20|691.9|691.5|691.7|691.5|691.9|691.5|691.7|691.5|1202
1636373610000|2021-11-08 12:13:30|691.6|691.3|691.3|691.1|691.6|691.3|691.3|691.1|3611
1636373620000|2021-11-08 12:13:40|691.4|691.2|691.5|691.2|691.5|691.2|691.4|691.1|961
1636373630000|2021-11-08 12:13:50|691.4|691.1|691.4|691.1|691.4|691.1|691.4|691.1|0
1636373650000|2021-11-08 12:14:10|691.5|691.2|691.9|691.5|691.9|691.6|691.5|691.2|2823
1636373660000|2021-11-08 12:14:20|692|691.6|692|691.7|692|691.7|691.9|691.5|750
1636373670000|2021-11-08 12:14:30|691.9||691.9||691.9||691.9||0
1636373680000|2021-11-08 12:14:40|691.8|691.5|691.6|691.2|691.8|691.5|691.6|691.2|813
1636373690000|2021-11-08 12:14:50|691.7|691.3|691.2|691|691.9|691.4|691.1|691|5662
1636373700000|2021-11-08 12:15:00|691.1|690.9|691.1|690.9|691.4|691|691.1|690.9|993
1636373710000|2021-11-08 12:15:10|691.3|691|691.4|691.1|691.5|691.2|691.3|691|833
1636373720000|2021-11-08 12:15:20|691.5|691.2|691.5|691.2|691.6|691.2|691.5|691.1|0
1636373730000|2021-11-08 12:15:30||691.1||691.1||691.1||691.1|0
1636373740000|2021-11-08 12:15:40||691||691||691||691|0
1636373750000|2021-11-08 12:15:50||691.1||691.1||691.2||691.1|0
1636373770000|2021-11-08 12:16:10|691.6|691.2|691.9|691.5|691.9|691.5|691.6|691.2|499
1636373790000|2021-11-08 12:16:30||691.4||691.4||691.4||691.4|0
1636373800000|2021-11-08 12:16:40||691.5||691.4||691.5||691.4|0
1636373810000|2021-11-08 12:16:50|691.8||691.7||691.8||691.7||0
1636373820000|2021-11-08 12:17:00|691.6|691.3|691.9|691.6|691.9|691.6|691.5|691.3|3262
1636373830000|2021-11-08 12:17:10|692|691.5|691.9|691.6|692|691.8|691.9|691.4|1847
1636373840000|2021-11-08 12:17:20||691.7||691.7||691.7||691.7|0
1636373880000|2021-11-08 12:18:00|692|691.8|692.3|691.9|692.4|692|691.9|691.8|8722
1636373890000|2021-11-08 12:18:10|692.4|692|692.7|692.4|692.8|692.4|692.4|691.9|1048
1636373900000|2021-11-08 12:18:20|692.8|692.5|692.7|692.4|693|692.6|692.6|692.3|4522
1636373910000|2021-11-08 12:18:30|692.8|692.5|692.8|692.6|692.8|692.6|692.8|692.5|773
1636373920000|2021-11-08 12:18:40|692.9|692.5|693|692.6|693|692.8|692.8|692.5|477
1636373930000|2021-11-08 12:18:50|692.9|692.7|693.3|693|693.5|693.1|692.8|692.7|11922
1636373940000|2021-11-08 12:19:00|693.4|693.1|693.4|693.1|693.4|693.1|693.4|693|550
1636373950000|2021-11-08 12:19:10||693||693.1||693.1||692.9|0
1636373960000|2021-11-08 12:19:20|693.3|693|693.4|693|693.4|693|693|692.9|2092
1636373970000|2021-11-08 12:19:30|693.3|692.9|693|692.8|693.3|693.1|693|692.8|7734
1636373980000|2021-11-08 12:19:40|692.9|692.6|692.9|692.6|693|692.6|692.8|692.5|4896
1636373990000|2021-11-08 12:19:50|693|692.7|692.9|692.6|693|692.7|692.9|692.6|1500
1636374000000|2021-11-08 12:20:00|693|692.7|692.8|692.4|693|692.7|692.8|692.4|1000
1636374010000|2021-11-08 12:20:10|692.7||692.7||692.7||692.7||0
1636374020000|2021-11-08 12:20:20|692.8|692.5|692.8|692.5|692.8|692.6|692.8|692.5|1000
1636374030000|2021-11-08 12:20:30||692.6||692.5||692.6||692.5|0
1636374040000|2021-11-08 12:20:40|692.7|692.6|692.8|692.5|692.8|692.6|692.7|692.5|1600
1636374050000|2021-11-08 12:20:50|692.7|692.4|692.7|692.4|692.7|692.4|692.6|692.4|278
1636374060000|2021-11-08 12:21:00|692.6||692.7||692.7||692.6||0
1636374070000|2021-11-08 12:21:10|||||||||12
1636374080000|2021-11-08 12:21:20|692.8|692.5|692.8|692.5|692.8|692.6|692.8|692.5|0
1636374110000|2021-11-08 12:21:50||692.4||692.5||692.5||692.4|0
1636374120000|2021-11-08 12:22:00|693|692.6|693.5|693.2|693.6|693.3|693|692.6|3294
1636374130000|2021-11-08 12:22:10|693.4|693.1|693.2|692.9|693.4|693.1|693.2|692.9|160
1636374140000|2021-11-08 12:22:20|693.1|692.8|693|692.5|693.1|692.8|693|692.4|1502
1636374150000|2021-11-08 12:22:30|692.9|692.4|692.6|692.4|692.9|692.4|692.6|692.4|642
1636374170000|2021-11-08 12:22:50|692.5|692.3|692.5|692.2|692.5|692.3|692.4|692.2|1124
1636374190000|2021-11-08 12:23:10|692.4|692.1|692.6|692.3|692.6|692.3|692.2|691.9|3485
1636374200000|2021-11-08 12:23:20|693.1|692.4|692.7|692.4|693.1|692.7|692.7|692.4|17500
1636374210000|2021-11-08 12:23:30|692.6|692.3|692.2|691.9|692.6|692.3|692.2|691.9|537
1636374220000|2021-11-08 12:23:40|692.1|691.7|692.4|692.1|692.4|692.2|691.9|691.7|2876
1636374230000|2021-11-08 12:23:50||692.2||692.1||692.2||692.1|0
1636374250000|2021-11-08 12:24:10|692.3|692.2|692.4|692.1|692.4|692.2|692.3|692.1|350
1636374260000|2021-11-08 12:24:20||692||692||692||692|0
1636374270000|2021-11-08 12:24:30|692.3||692.2||692.3||692.2||512
1636374280000|2021-11-08 12:24:40|692.1|691.9|691.8|691.5|692.1|691.9|691.7|691.5|9883
1636374290000|2021-11-08 12:24:50|691.7||691.8||691.8||691.7||481
1636374300000|2021-11-08 12:25:00|691.9|691.6|691.9|691.6|691.9|691.8|691.9|691.6|0
1636374310000|2021-11-08 12:25:10||691.5||691.5||691.5||691.4|0
1636374320000|2021-11-08 12:25:20|691.8||691.8||691.8||691.8||0
1636374340000|2021-11-08 12:25:40|691.7|691.4|691.3|691.1|691.7|691.4|691.3|691.1|1414
1636374350000|2021-11-08 12:25:50|691.4||691.3||691.4||691.3||0
1636374360000|2021-11-08 12:26:00|691.2|691|690.1|689.7|691.2|691|689.8|689.7|41235
1636374370000|2021-11-08 12:26:10|690|689.8|690|689.7|690|689.8|689.8|689.6|4295
1636374380000|2021-11-08 12:26:20|689.9|689.6|689.9|689.6|689.9|689.6|689.9|689.6|0
1636374390000|2021-11-08 12:26:30|689.8|689.5|689|688.8|689.8|689.7|689|688.6|19198
1636374400000|2021-11-08 12:26:40|689.1|688.9|689.3|688.9|689.3|689|689|688.8|311
1636374410000|2021-11-08 12:26:50|689.2|689|689.2|688.7|689.2|689|689.1|688.7|298
1636374420000|2021-11-08 12:27:00|689.1|688.6|688.6|688.2|689.1|688.6|688.5|688.2|2325
1636374430000|2021-11-08 12:27:10|688.8|688.3|689|688.6|689.1|688.9|688.7|688.3|2339
1636374440000|2021-11-08 12:27:20|689.1|688.7|689.2|689|689.2|689|689.1|688.6|330
1636374450000|2021-11-08 12:27:30|689|689.1|689.2|688.9|689.3|689.1|688.9|688.6|11842
1636374460000|2021-11-08 12:27:40|689.1|688.8|689.1|688.8|689.2|688.9|688.9|688.8|25
1636374470000|2021-11-08 12:27:50|689.2|688.9|689.1|688.8|689.2|688.9|689.1|688.8|0
1636374480000|2021-11-08 12:28:00|688.8|688.7|689.1|688.7|689.1|688.7|688.8|688.4|10866
1636374500000|2021-11-08 12:28:20|689|688.6|688.9|688.5|689.1|688.6|688.9|688.5|0
1636374510000|2021-11-08 12:28:30|688.8|688.4|688.6|688.2|688.8|688.4|688.6|688.1|0
1636374520000|2021-11-08 12:28:40|688.5|688.1|688.3|687.9|688.5|688.1|688.2|687.9|0
1636374530000|2021-11-08 12:28:50|688.2|687.8|688.3|687.9|688.3|687.9|688.2|687.8|0
1636374540000|2021-11-08 12:29:00|688.5|688|688.4|688|688.5|688.3|688.4|688|1602
1636374550000|2021-11-08 12:29:10|688.5|688.1|688.5|688.2|688.5|688.2|688.5|688.1|719
1636374560000|2021-11-08 12:29:20|688.4|688.1|688.4|687.8|688.4|688.1|688.4|687.8|0
1636374570000|2021-11-08 12:29:30||687.7||687.8||687.8||687.7|0
1636374590000|2021-11-08 12:29:50|688.3|687.7|688.2|687.8|688.3|687.8|688.2|687.7|0
1636374600000|2021-11-08 12:30:00||687.7||687.7||687.7||687.6|0
1636374610000|2021-11-08 12:30:10|688.1|688|688|687.7|688.1|688|687.9|687.6|1500
1636374620000|2021-11-08 12:30:20|688.1|687.8|688.6|688.1|688.7|688.3|688.1|687.8|4170
1636374630000|2021-11-08 12:30:30|688.7|688.2|688.7|688.2|688.7|688.2|688.7|688.2|0
1636374640000|2021-11-08 12:30:40|688.6|688.1|688.7|688.3|688.7|688.4|688.6|688.1|454
1636374650000|2021-11-08 12:30:50|688.6||688.6||688.7||688.6||0
1636374660000|2021-11-08 12:31:00|688.5||688.7||688.7||688.5||305
1636374670000|2021-11-08 12:31:10|688.6|688.2|688.5|688.1|688.6|688.2|688.3|688.1|268
1636374680000|2021-11-08 12:31:20|688.6|688.2|688.6|688.1|688.6|688.2|688.5|688.1|1500
1636374690000|2021-11-08 12:31:30|688.5|688|687.9|687.6|688.5|688|687.8|687.6|1933
1636374700000|2021-11-08 12:31:40|688|687.7|688|687.6|688.3|687.9|688|687.6|1955
1636374710000|2021-11-08 12:31:50||687.7||687.6||687.7||687.5|0
1636374720000|2021-11-08 12:32:00|687.9|687.5|687.3|687|687.9|687.5|687.1|686.7|5079
1636374730000|2021-11-08 12:32:10|687.4|686.9|687.4|687|687.4|687|687.3|686.9|0
1636374740000|2021-11-08 12:32:20|687.3|686.9|687.3|687|687.3|687|687.3|686.9|0
1636374750000|2021-11-08 12:32:30|687.2|686.9|687.2|686.9|687.2|686.9|687.2|686.9|0
1636374760000|2021-11-08 12:32:40|687.3|687|687.4|687|687.5|687|687.3|686.9|0
1636374780000|2021-11-08 12:33:00|687.5|687.1|687.1|686.8|687.5|687.2|687.1|686.8|236
1636374790000|2021-11-08 12:33:10|687|686.7|686.9|686.5|687|686.7|686.7|686.5|1887
1636374800000|2021-11-08 12:33:20|686.8|686.4|686.3|685.9|686.8|686.5|686.3|685.9|3408
1636374810000|2021-11-08 12:33:30||686||686||686||686|0
1636374820000|2021-11-08 12:33:40|686.2|685.9|686.2|685.9|686.3|685.9|686.2|685.8|50
1636374830000|2021-11-08 12:33:50|686.1|685.8|686.1|685.8|686.2|685.8|686|685.7|185
1636374840000|2021-11-08 12:34:00|686.3|685.9|686.2|685.9|686.3|686.1|686.1|685.9|1143
1636374850000|2021-11-08 12:34:10|686.1|685.8|685.9|685.7|686.1|685.8|685.8|685.7|2244
1636374860000|2021-11-08 12:34:20|686|685.8|686.2|685.8|686.3|685.8|686|685.8|0
1636374870000|2021-11-08 12:34:30|686.3|685.9|687.1|686.8|687.2|686.8|686.3|685.9|953
1636374880000|2021-11-08 12:34:40|687.2||687.2||687.3||687.2||0
1636374890000|2021-11-08 12:34:50|687.3|686.9|687.1|686.8|687.5|687.2|686.8|686.6|14869
1636374900000|2021-11-08 12:35:00|687|686.7|687.4|686.9|687.5|687|687|686.7|582
1636374910000|2021-11-08 12:35:10||687||686.9||687||686.9|0
1636374920000|2021-11-08 12:35:20||687||687||687||687|0
1636374930000|2021-11-08 12:35:30|687.5|686.9|687.6|687.2|687.6|687.3|687.5|686.9|290
1636374940000|2021-11-08 12:35:40|687.5|687.3|687.6|687.2|687.6|687.3|687.4|687.1|1295
1636374960000|2021-11-08 12:36:00|687.7|687.3|687.9|687.5|688|687.9|687.7|687.3|1888
1636374970000|2021-11-08 12:36:10|687.8|687.4|687.6|687.3|687.8|687.4|687.5|687.3|713
1636374980000|2021-11-08 12:36:20|687.7|687.4|687.8|687.3|687.8|687.4|687.7|687.3|200
1636374990000|2021-11-08 12:36:30|687.7|687.4|687.6|687.2|687.7|687.4|687.6|687.1|350
1636375000000|2021-11-08 12:36:40|687.5|687.1|687.6|687.2|687.6|687.2|687.5|687|1000
1636375010000|2021-11-08 12:36:50|687.5|687.1|687.5|687.1|687.6|687.1|687.5|687.1|0
1636375020000|2021-11-08 12:37:00|687.4|687|687|686.8|687.4|687.1|687|686.8|391
1636375030000|2021-11-08 12:37:10|687.2|686.9|687.2|686.9|687.4|687|687.1|686.9|400
1636375040000|2021-11-08 12:37:20|687.1||687.1||687.1||687.1||448
1636375050000|2021-11-08 12:37:30|687|686.8|687|686.6|687.1|686.8|686.9|686.6|1583
1636375060000|2021-11-08 12:37:40|686.9||686.9||686.9||686.9||0
1636375070000|2021-11-08 12:37:50|686.8|686.7|686.9|686.7|686.9|686.7|686.7|686.6|452
1636375080000|2021-11-08 12:38:00|687|686.8|687.1|686.9|687.1|686.9|687|686.8|1004
1636375090000|2021-11-08 12:38:10||686.8||686.7||686.8||686.7|0
1636375100000|2021-11-08 12:38:20|687||687.1||687.1||687||0
1636375110000|2021-11-08 12:38:30|687.2|686.8|687.7|687.2|687.7|687.2|687.2|686.8|1556
1636375120000|2021-11-08 12:38:40|687.6|687.1|687.6|687.2|687.6|687.2|687.6|687.1|50
1636375140000|2021-11-08 12:39:00|687.5|687.1|686.8|686.5|687.5|687.1|686.6|686.2|4606
1636375160000|2021-11-08 12:39:20|686.7|686.4|686.5|686.3|686.7|686.4|686.4|686.3|402
1636375170000|2021-11-08 12:39:30|686.6|686.4|686.8|686.5|687|686.5|686.6|686.4|927
1636375180000|2021-11-08 12:39:40||686.6||686.5||686.6||686.5|0
1636375200000|2021-11-08 12:40:00|687|686.6|687|686.5|687.1|686.7|687|686.5|3000
1636375210000|2021-11-08 12:40:10||686.6||686.6||686.6||686.6|0
1636375220000|2021-11-08 12:40:20|686.9|686.5|687|686.6|687|686.6|686.8|686.5|0
1636375230000|2021-11-08 12:40:30||686.5||686.5||686.5||686.5|0
1636375240000|2021-11-08 12:40:40|687.1|686.6|687|686.6|687.1|687|687|686.6|2491
1636375250000|2021-11-08 12:40:50||686.7||686.7||686.7||686.7|0
1636375260000|2021-11-08 12:41:00|687.1|686.8|687|686.7|687.2|686.9|687|686.7|411
1636375280000|2021-11-08 12:41:20||686.8||686.7||686.8||686.7|18
1636375300000|2021-11-08 12:41:40|687.1|686.8|687.2|687|687.2|687|687|686.8|1398
1636375310000|2021-11-08 12:41:50||686.9||686.9||686.9||686.9|0
1636375320000|2021-11-08 12:42:00|687.3|686.8|687.5|687.3|687.5|687.4|687.3|686.8|1895
1636375330000|2021-11-08 12:42:10|687.6|687.4|687.3|687.1|687.6|687.4|687.3|687.1|5269
1636375340000|2021-11-08 12:42:20|687.4|687.2|687.4|687.2|687.5|687.3|687.2|687|4934
1636375360000|2021-11-08 12:42:40|687.5|687.3|687.5|687.2|687.5|687.4|687.5|687.2|1032
1636375370000|2021-11-08 12:42:50|687.6|687.3|688.1|687.7|688.1|687.7|687.5|687.3|2977
1636375380000|2021-11-08 12:43:00|688|687.8|687.7|687.5|688|687.8|687.7|687.5|25016
1636375390000|2021-11-08 12:43:10|687.8|687.6|688|687.6|688.1|688|687.8|687.6|6163
1636375400000|2021-11-08 12:43:20|688.1|688|687.8|687.5|688.1|688|687.8|687.5|6112
1636375420000|2021-11-08 12:43:40|687.9|687.6|688|687.8|688.1|687.9|687.9|687.6|794
1636375430000|2021-11-08 12:43:50|687.9||687.9||687.9||687.9||579
1636375440000|2021-11-08 12:44:00|687.8|687.6|687.9|687.6|687.9|687.6|687.8|687.5|71
1636375450000|2021-11-08 12:44:10||687.7||687.7||687.7||687.7|0
1636375460000|2021-11-08 12:44:20|688|687.8|688.1|688|688.1|688|688|687.8|637
1636375470000|2021-11-08 12:44:30|688|687.9|688|687.7|688.1|687.9|688|687.7|489
1636375480000|2021-11-08 12:44:40|688.1|687.8|688.1|687.8|688.1|688|688.1|687.8|5000
1636375490000|2021-11-08 12:44:50|688|687.7|688|687.8|688|687.8|688|687.7|200
1636375500000|2021-11-08 12:45:00|688.1|687.9|688.1|687.8|688.2|688.1|688.1|687.8|1778
1636375530000|2021-11-08 12:45:30|688.2|687.9|688.2|687.9|688.2|688|688|687.8|2317
1636375540000|2021-11-08 12:45:40|688.1|687.8|688.1|687.8|688.1|687.8|688.1|687.8|0
1636375550000|2021-11-08 12:45:50||688||687.8||688||687.8|15750
1636375560000|2021-11-08 12:46:00|688|687.7|687.7|687.6|688|687.7|687.7|687.6|1601
1636375580000|2021-11-08 12:46:20|687.6|687.5|687.7|687.5|687.7|687.5|687.6|687.4|1211
1636375590000|2021-11-08 12:46:30|687.8|687.6|687.8|687.5|687.9|687.8|687.8|687.5|2391
1636375600000|2021-11-08 12:46:40|687.7|687.4|687.6|687.4|687.7|687.4|687.6|687.4|0
1636375610000|2021-11-08 12:46:50|687.7|687.5|687.7|687.5|687.7|687.5|687.6|687.4|500
1636375620000|2021-11-08 12:47:00|687.8|687.6|687.8|687.5|687.9|687.7|687.7|687.5|1888
1636375630000|2021-11-08 12:47:10||687.6||687.6||687.7||687.6|0
1636375640000|2021-11-08 12:47:20|687.9|687.7|688.3|688.1|688.3|688.1|687.9|687.7|1867
1636375650000|2021-11-08 12:47:30|688.4|688.2|689|688.6|689|688.6|688.4|688.2|3085
1636375660000|2021-11-08 12:47:40|689.1|688.7|689.1|688.8|689.2|688.9|689|688.7|748
1636375690000|2021-11-08 12:48:10|689.2|688.9|689.4|689.1|689.5|689.2|689.2|688.9|1954
1636375700000|2021-11-08 12:48:20|689.3|689|689.1|688.8|689.4|689|689|688.8|1198
1636375710000|2021-11-08 12:48:30|689|688.7|688.5|688.2|689|688.7|688.5|688.2|4210
1636375720000|2021-11-08 12:48:40|688.4|688.1|688.4|688.2|688.4|688.2|688.3|688|2372
1636375730000|2021-11-08 12:48:50|688.5|688.3|688.7|688.5|688.7|688.6|688.5|688.3|1833
1636375740000|2021-11-08 12:49:00|688.8|688.4|689.1|688.7|689.1|688.8|688.8|688.4|1616
1636375750000|2021-11-08 12:49:10|689|688.8|689|688.7|689|688.8|689|688.7|1000
1636375760000|2021-11-08 12:49:20|689.1|688.8|689.1|688.7|689.3|688.9|689.1|688.7|0
1636375770000|2021-11-08 12:49:30|689|688.8|689|688.7|689|688.8|689|688.7|440
1636375780000|2021-11-08 12:49:40|689.1||689||689.1||689||0
1636375800000|2021-11-08 12:50:00|688.9|688.8|689.1|688.8|689.2|688.8|688.9|688.8|0
1636375810000|2021-11-08 12:50:10|689.2|688.9|689.2|689|689.4|689.2|689.2|688.9|2462
1636375820000|2021-11-08 12:50:20|689.3|688.9|689.3|688.8|689.3|689|689.3|688.8|227
1636375840000|2021-11-08 12:50:40|689.2|688.7|689.1|688.7|689.2|688.8|689|688.6|4400
1636375850000|2021-11-08 12:50:50|689.2||689.1||689.2||689.1||0
1636375860000|2021-11-08 12:51:00|689.2|688.8|689.5|689.2|689.8|689.7|689.2|688.8|9809
1636375870000|2021-11-08 12:51:10|689.6|689.3|689.7|689.3|689.7|689.3|689.5|689.3|978
1636375880000|2021-11-08 12:51:20|689.8|689.4|690.2|689.8|690.3|689.8|689.8|689.4|871
1636375890000|2021-11-08 12:51:30|690.3|689.9|690.6|690.3|690.7|690.4|690.3|689.9|3035
1636375900000|2021-11-08 12:51:40||690.2||690.2||690.2||690.2|0
1636375910000|2021-11-08 12:51:50|690.5|690.1|690.4|690.1|690.5|690.1|690.3|690.1|397
1636375920000|2021-11-08 12:52:00||690.2||690.2||690.2||690.2|0
1636375930000|2021-11-08 12:52:10|690.3|690.1|690.3|690.1|690.3|690.1|690.3|690.1|0
1636375940000|2021-11-08 12:52:20|690.4|690.2|690.4|690.2|690.5|690.2|690.4|690.1|0
1636375950000|2021-11-08 12:52:30|690.5|690.3|690.7|690.4|691.1|690.6|690.5|690.3|2627
1636375960000|2021-11-08 12:52:40|690.6|690.3|690.7|690.4|690.7|690.4|690.2|690.1|3251
1636375970000|2021-11-08 12:52:50|690.6|690.3|690.6|690.2|690.6|690.3|690.6|690.2|0
1636375980000|2021-11-08 12:53:00|690.5|690.3|690.6|690.2|690.7|690.3|690.5|690.2|0
1636375990000|2021-11-08 12:53:10|690.7|690.3|690.2|690|690.7|690.3|690.2|690|388
1636376000000|2021-11-08 12:53:20|690.1|689.9|689.9|689.5|690.1|689.9|689.9|689.5|852
1636376010000|2021-11-08 12:53:30|690|689.6|690.1|689.7|690.2|689.7|690|689.6|0
1636376020000|2021-11-08 12:53:40|690|689.6|689.9|689.5|690|689.6|689.9|689.5|0
1636376030000|2021-11-08 12:53:50||689.4||689.3||689.4||689.3|0
1636376040000|2021-11-08 12:54:00|689.8|689.2|689.4|689|689.8|689.2|689.4|688.9|650
1636376050000|2021-11-08 12:54:10|689.3|688.9|689.9|689.4|689.9|689.5|689.2|688.9|4218
1636376060000|2021-11-08 12:54:20|689.8|689.5|689.8|689.4|689.9|689.5|689.8|689.4|0
1636376070000|2021-11-08 12:54:30|689.7|689.3|689.5|689.2|689.7|689.3|689.5|689.2|500
1636376110000|2021-11-08 12:55:10|689.6|689.3|689.2|688.9|689.7|689.3|689.2|688.8|3249
1636376120000|2021-11-08 12:55:20|689.3|689|689.4|689.1|689.6|689.2|689.3|689|124
1636376140000|2021-11-08 12:55:40|689.5|689.2|689.6|689.3|689.6|689.4|689.5|689.2|363
1636376150000|2021-11-08 12:55:50|689.5|689.2|689.3|688.9|689.5|689.2|689.3|688.9|0
1636376180000|2021-11-08 12:56:20|689.2|688.8|689.1|688.8|689.2|688.8|688.9|688.5|3774
1636376190000|2021-11-08 12:56:30|689||689||689||688.9||0
1636376210000|2021-11-08 12:56:50|688.9|688.7|688.9|688.6|688.9|688.7|688.9|688.5|450
1636376230000|2021-11-08 12:57:10|689|688.5|688.8|688.5|689|688.5|688.8|688.4|0
1636376250000|2021-11-08 12:57:30|688.7|688.4|688.6|688.3|688.7|688.4|688.6|688.3|0
1636376260000|2021-11-08 12:57:40|688.7|688.4|689.1|688.9|689.3|689.1|688.6|688.3|5378
1636376270000|2021-11-08 12:57:50|689.2|688.8|689|688.7|689.3|688.8|689|688.7|0
1636376280000|2021-11-08 12:58:00|689.1|689|689|688.7|689.1|689|689|688.7|2500
1636376300000|2021-11-08 12:58:20|689.1|688.8|689|688.7|689.1|688.8|689|688.7|0
1636376310000|2021-11-08 12:58:30|688.9|688.6|688.7|688.4|688.9|688.6|688.7|688.4|3150
1636376320000|2021-11-08 12:58:40|688.8|688.5|688.9|688.6|688.9|688.6|688.8|688.5|0
1636376330000|2021-11-08 12:58:50||688.7||688.6||688.7||688.6|0
1636376340000|2021-11-08 12:59:00|689|688.7|689.4|689|689.4|689|689|688.7|1720
1636376370000|2021-11-08 12:59:30|689.5|689.1|689.6|689.3|689.6|689.4|689.5|689.1|391
1636376380000|2021-11-08 12:59:40|689.7|689.2|689.5|689.3|689.8|689.5|689.5|689.2|2159
1636376400000|2021-11-08 13:00:00|689.6|689.4|689.7|689.4|689.7|689.4|689.6|689.4|0
1636376410000|2021-11-08 13:00:10|689.8|689.8|689.9|689.4|690.1|689.8|689.7|689.4|5005
1636376420000|2021-11-08 13:00:20|690|689.5|690|689.6|690.1|689.7|689.8|689.4|7500
1636376430000|2021-11-08 13:00:30|689.9|689.5|689.7|689.4|689.9|689.5|689.6|689.4|0
1636376440000|2021-11-08 13:00:40|689.8|689.5|690|689.7|690|689.7|689.8|689.5|600
1636376460000|2021-11-08 13:01:00|690.1|689.8|690.6|690.3|690.6|690.3|690.1|689.8|2668
1636376470000|2021-11-08 13:01:10|690.7|690.4|690.5|690.3|690.9|690.5|690.5|690.3|0
1636376480000|2021-11-08 13:01:20|690.6|690.4|690.6|690.3|690.8|690.5|690.6|690.3|273
1636376490000|2021-11-08 13:01:30|690.7|690.4|690.6|690.4|690.8|690.4|690.6|690.3|0
1636376500000|2021-11-08 13:01:40|690.7|690.5|690.9|690.5|691|690.7|690.7|690.5|1284
1636376510000|2021-11-08 13:01:50|691|690.6|690.8|690.5|691.1|690.7|690.8|690.5|2472
1636376520000|2021-11-08 13:02:00|690.9|690.6|691|690.6|691|690.6|690.9|690.6|0
1636376530000|2021-11-08 13:02:10||690.7||690.7||690.7||690.7|0
1636376540000|2021-11-08 13:02:20|690.9||691||691||690.9||0
1636376550000|2021-11-08 13:02:30|690.9||691||691||690.9||0
1636376560000|2021-11-08 13:02:40|691.1|690.8|690.9|690.7|691.1|690.8|690.9|690.7|2010
1636376570000|2021-11-08 13:02:50|691||691||691||691||0
1636376580000|2021-11-08 13:03:00|690.9||691||691||690.9||0
1636376610000|2021-11-08 13:03:30|690.9|690.6|690.8|690.5|690.9|690.7|690.7|690.5|4067
1636376620000|2021-11-08 13:03:40|690.7||690.7||690.7||690.7||0
1636376640000|2021-11-08 13:04:00|690.6|690.4|690.5|690.3|690.8|690.4|690.5|690.2|696
1636376650000|2021-11-08 13:04:10|690.6|690.4|690.9|690.6|691|690.8|690.6|690.4|4345
1636376660000|2021-11-08 13:04:20|691|690.7|690.9|690.5|691|690.7|690.9|690.5|0
1636376670000|2021-11-08 13:04:30|690.8|690.6|691|690.6|691.1|690.8|690.8|690.6|1296
1636376680000|2021-11-08 13:04:40|690.9|690.5|690.5|690.2|690.9|690.5|690.4|690.2|2879
1636376690000|2021-11-08 13:04:50|690.4|690.1|690.3|690|690.5|690.1|690.3|690|1564
1636376700000|2021-11-08 13:05:00|690.2||690.2||690.2||690.2||0
1636376730000|2021-11-08 13:05:30|690.1|689.9|690|689.7|690.1|689.9|690|689.7|1611
1636376740000|2021-11-08 13:05:40|689.9|689.8|690|689.8|690|689.8|689.9|689.7|1469
1636376750000|2021-11-08 13:05:50|690.1|689.7|690.3|690.1|690.5|690.2|690.1|689.7|2726
1636376760000|2021-11-08 13:06:00|690.4|690.2|691.3|691|691.3|691.1|690.4|690.2|36061
1636376770000|2021-11-08 13:06:10|691.2|690.9|691|690.8|691.2|690.9|691|690.7|55
1636376780000|2021-11-08 13:06:20|690.9|690.7|690.8|690.4|690.9|690.7|690.7|690.4|2682
1636376790000|2021-11-08 13:06:30|690.9|690.5|691.2|690.8|691.3|691.1|690.9|690.5|3951
1636376800000|2021-11-08 13:06:40|691.1|690.7|691|690.6|691.1|690.7|691|690.6|1700
1636376810000|2021-11-08 13:06:50|691.1|690.7|691|690.7|691.1|690.7|691|690.7|0
1636376830000|2021-11-08 13:07:10|691.2|690.8|691.3|690.9|691.6|691.2|691.2|690.8|5924
1636376840000|2021-11-08 13:07:20||690.8||690.9||690.9||690.8|0
1636376860000|2021-11-08 13:07:40|691.2||691.3||691.3||691.2||87
1636376870000|2021-11-08 13:07:50|691.4|691|691.5|691.2|691.5|691.2|691.4|691|0
1636376880000|2021-11-08 13:08:00|691.4|691.1|691|690.7|691.4|691.1|690.9|690.7|3131
1636376890000|2021-11-08 13:08:10|690.9|690.6|690.6|690.2|690.9|690.6|690.6|690.2|1552
1636376900000|2021-11-08 13:08:20|690.7||690.5||690.7||690.5||0
1636376920000|2021-11-08 13:08:40|690.4|690.1|690.4|690|690.5|690.1|690.4|690|0
1636376930000|2021-11-08 13:08:50|690.3||690.3||690.3||690.3||0
1636376940000|2021-11-08 13:09:00|690.4|690.1|691|690.6|691|690.6|690.4|690.1|4512
1636376950000|2021-11-08 13:09:10|690.9|690.5|690.9|690.4|690.9|690.5|690.8|690.4|0
1636376960000|2021-11-08 13:09:20||690.5||690.6||690.6||690.5|0
1636376970000|2021-11-08 13:09:30|690.8|690.5|690.8|690.4|690.8|690.5|690.8|690.4|0
1636376980000|2021-11-08 13:09:40|690.7|690.3|690.5|690.2|690.8|690.7|690.5|690.2|15667
1636376990000|2021-11-08 13:09:50|690.6|690.3|690.6|690.1|690.7|690.4|690.6|690.1|40
1636377000000|2021-11-08 13:10:00|690.5|690|690.4|690|690.5|690.1|690.2|690|398
1636377010000|2021-11-08 13:10:10||690.1||690||690.1||690|0
1636377020000|2021-11-08 13:10:20||690.1||690.1||690.1||690.1|0
1636377030000|2021-11-08 13:10:30|690.5|690.2|690.4|690|690.5|690.2|690.4|690|269
1636377040000|2021-11-08 13:10:40|690.3|690.1|690.2|690|690.3|690.1|690.2|690|1760
1636377050000|2021-11-08 13:10:50|690.1|689.8|690.3|690|690.3|690|690|689.8|481
1636377060000|2021-11-08 13:11:00|690.4|690.1|690.3|689.8|690.4|690.2|690.3|689.8|3000
1636377080000|2021-11-08 13:11:20|690.2|689.7|689.9|689.6|690.2|689.7|689.9|689.6|1263
1636377090000|2021-11-08 13:11:30|689.8|689.7|689.8|689.6|690|689.7|689.8|689.6|569
1636377100000|2021-11-08 13:11:40|689.9|689.5|689.6|689.4|689.9|689.5|689.6|689.4|510
1636377110000|2021-11-08 13:11:50|689.5|689.2|689.5|689.3|689.5|689.3|689.5|689.2|1197
1636377120000|2021-11-08 13:12:00|689.6|689.4|689.8|689.5|689.8|689.5|689.5|689.1|1379
1636377130000|2021-11-08 13:12:10||689.4||689.4||689.4||689.4|0
1636377140000|2021-11-08 13:12:20|689.9|689.5|689.8|689.5|690.2|689.9|689.6|689.5|1891
1636377160000|2021-11-08 13:12:40|689.7|689.4|689.5|689.1|689.7|689.4|689.5|689.1|1887
1636377180000|2021-11-08 13:13:00|689.4|689|689.3|689|689.4|689.1|689.3|689|623
1636377190000|2021-11-08 13:13:10|689.4|689.1|689.4|689.1|689.5|689.3|689.4|689|1555
1636377200000|2021-11-08 13:13:20|689.5|689|689.2|688.8|689.5|689|689|688.8|1491
1636377210000|2021-11-08 13:13:30|689.1|688.7|688.8|688.6|689.1|688.7|688.8|688.5|519
1636377220000|2021-11-08 13:13:40|688.9|688.7|689|688.6|689|688.7|688.9|688.6|486
1636377230000|2021-11-08 13:13:50|689.1|688.7|689.4|688.9|689.7|689.2|689.1|688.7|4061
1636377240000|2021-11-08 13:14:00|689.3|688.8|689.4|689.1|689.4|689.1|689.2|688.8|0
1636377250000|2021-11-08 13:14:10|689.3|689|689.3|689|689.3|689|689.1|688.8|849
1636377260000|2021-11-08 13:14:20|689.4||689.4||689.4||689.4||0
1636377280000|2021-11-08 13:14:40|689.5|689.1|689.8|689.4|689.8|689.5|689.5|689.1|1678
1636377290000|2021-11-08 13:14:50|689.7|689.3|689.4|689.2|689.7|689.4|689.1|688.9|5424
1636377300000|2021-11-08 13:15:00|689.6|689.3|689.7|689.4|689.8|689.5|689.6|689.3|3000
1636377310000|2021-11-08 13:15:10|689.6|689.3|689.6|689.1|689.6|689.3|689.5|689.1|57
1636377320000|2021-11-08 13:15:20|689.5|689.2|689.5|689.2|689.5|689.2|689.4|689.2|0
1636377330000|2021-11-08 13:15:30|689.7|689.3|689.6|689.1|690|689.7|689.5|689.1|4352
1636377340000|2021-11-08 13:15:40|689.5|689.2|689.5|689.2|689.5|689.2|689.5|689.2|0
1636377350000|2021-11-08 13:15:50|689.4|689.1|689.4|689|689.4|689.1|689.3|688.9|0
1636377380000|2021-11-08 13:16:20|689.8|688.9|689.8|689.5|689.9|689.6|689.4|688.9|24458
1636377400000|2021-11-08 13:16:40|690|689.6|690|689.6|690|689.7|690|689.6|635
1636377410000|2021-11-08 13:16:50|689.9|689.7|689.9|689.6|690|689.7|689.8|689.6|2218
1636377440000|2021-11-08 13:17:20|690|689.7|690|689.7|690.1|689.8|689.7|689.6|7208
1636377450000|2021-11-08 13:17:30|690.1||690.1||690.1||690.1||0
1636377460000|2021-11-08 13:17:40|690|689.6|690|689.6|690|689.6|690|689.6|0
1636377470000|2021-11-08 13:17:50|690.1|689.7|690|689.7|690.1|689.7|690|689.7|0
1636377480000|2021-11-08 13:18:00||689.8||689.8||689.8||689.8|0
1636377500000|2021-11-08 13:18:20|690.1|689.9|690.2|690|690.7|690.3|690.1|689.9|3750
1636377510000|2021-11-08 13:18:30|690.3|690.1|690.4|690.1|690.6|690.2|690.3|690.1|1260
1636377520000|2021-11-08 13:18:40|690.5|690.3|690.5|690.2|690.5|690.3|690.4|690.2|818
1636377530000|2021-11-08 13:18:50|690.4|690.1|690.4|690|690.4|690.1|690.3|690|1260
1636377540000|2021-11-08 13:19:00||690.1||690.1||690.1||690.1|0
1636377550000|2021-11-08 13:19:10|690.5|690.2|690.8|690.4|691|690.6|690.5|690.2|6883
1636377560000|2021-11-08 13:19:20|690.7|690.3|690.2|690|690.7|690.4|690.1|690|2841
1636377570000|2021-11-08 13:19:30|690.3|689.9|690|689.7|690.3|689.9|690|689.7|2764
1636377580000|2021-11-08 13:19:40|690.1|689.8|690.3|689.8|690.4|690|690.1|689.7|1969
1636377620000|2021-11-08 13:20:20|690|689.7|689.8|689.5|690.1|689.7|689.7|689.5|3128
1636377630000|2021-11-08 13:20:30|689.9|689.6|690.5|690|690.5|690.1|689.9|689.6|3654
1636377640000|2021-11-08 13:20:40|690.4|690.1|690.1|689.8|690.4|690.1|690.1|689.8|452
1636377650000|2021-11-08 13:20:50|690.2|689.9|690.3|690|690.4|690|690.2|689.8|2450
1636377660000|2021-11-08 13:21:00|690.4|690.3|690.3|689.9|690.5|690.3|690.3|689.8|4147
1636377670000|2021-11-08 13:21:10|690.2|689.8|690.2|689.9|690.2|689.9|690|689.8|827
1636377680000|2021-11-08 13:21:20|690.3|690|690.5|690.2|690.7|690.3|690.3|690|2368
1636377690000|2021-11-08 13:21:30|690.4|690.1|690.3|690.1|690.4|690.1|690.3|690.1|0
1636377710000|2021-11-08 13:21:50|690.4|690.2|691.1|690.6|691.2|690.6|690.4|690.2|1032
1636377720000|2021-11-08 13:22:00|691|690.7|690.9|690.6|691.1|691|690.8|690.6|1820
1636377730000|2021-11-08 13:22:10|690.8||690.8||690.8||690.8||0
1636377750000|2021-11-08 13:22:30|690.7|690.5|691.5|691.2|691.5|691.2|690.7|690.5|2616
1636377760000|2021-11-08 13:22:40|691.6|691.3|691.8|691.4|691.9|691.4|691.6|691.3|1448
1636377800000|2021-11-08 13:23:20|691.7|691.3|691.4|691.2|691.7|691.4|691.3|691|303
1636377820000|2021-11-08 13:23:40|691.6|691.3|691.4|691.2|691.8|691.5|691.4|691.2|4344
1636377830000|2021-11-08 13:23:50|691.3|691.1|691.3|691|691.3|691.1|691.3|691|311
1636377840000|2021-11-08 13:24:00|691.4|691.1|691.4|691.1|691.7|691.5|691.4|691|2292
1636377850000|2021-11-08 13:24:10|691.5|691.2|691.6|691.2|691.6|691.2|691.5|691.2|0
1636377860000|2021-11-08 13:24:20|691.7||691.7||691.7||691.7||0
1636377870000|2021-11-08 13:24:30|691.8|691.3|691.9|691.6|692|691.7|691.8|691.3|1773
1636377880000|2021-11-08 13:24:40|692||692||692||692||0
1636377890000|2021-11-08 13:24:50|691.9|691.5|692|691.7|692.2|691.9|691.9|691.4|13299
1636377900000|2021-11-08 13:25:00|692.1|691.8|692.1|691.7|692.2|692|692.1|691.7|1737
1636377910000|2021-11-08 13:25:10|692|691.5|692.1|691.6|692.1|691.7|691.7|691.4|3741
1636377920000|2021-11-08 13:25:20|691.9|691.5|691.7|691.4|691.9|691.5|691.7|691.4|0
1636377930000|2021-11-08 13:25:30|691.8|691.3|691.8|691.4|691.8|691.4|691.8|691.3|0
1636377940000|2021-11-08 13:25:40|691.7|691.3|691.7|691.2|691.7|691.3|691.6|691.2|240
1636377950000|2021-11-08 13:25:50|691.6|691.1|691.1|690.8|691.6|691.1|691.1|690.8|5679
1636377960000|2021-11-08 13:26:00|691.2||691.2||691.2||691.2||0
1636377970000|2021-11-08 13:26:10|691.1|690.7|691.1|690.6|691.1|690.7|691|690.6|0
1636377980000|2021-11-08 13:26:20|691|690.5|690.9|690.5|691|690.5|690.9|690.5|0
1636377990000|2021-11-08 13:26:30||690.6||690.6||690.6||690.6|0
1636378010000|2021-11-08 13:26:50|690.8|690.5|690.5|690.2|690.8|690.5|690.3|690|489
1636378030000|2021-11-08 13:27:10|690.8|690.3|690.6|690.2|691|690.5|690.3|690|9381
1636378040000|2021-11-08 13:27:20|690.7|690.3|690.5|690.2|690.8|690.4|690.3|690.2|750
1636378050000|2021-11-08 13:27:30|690.4|690.1|690.2|689.9|690.4|690.1|690.1|689.8|447
1636378060000|2021-11-08 13:27:40|690.1|689.8|690.1|689.7|690.1|689.8|690.1|689.6|1163
1636378070000|2021-11-08 13:27:50|690.2|689.8|690|689.6|690.3|690|689.9|689.5|6529
1636378080000|2021-11-08 13:28:00|689.9|689.5|690|689.8|690|689.8|689.8|689.5|615
1636378090000|2021-11-08 13:28:10|690.1|689.7|690.1|689.9|690.1|690|690|689.6|1521
1636378100000|2021-11-08 13:28:20|690.3|690|690.4|690|690.4|690|690.3|690|1488
1636378120000|2021-11-08 13:28:40||690.1||690.1||690.1||690.1|500
1636378130000|2021-11-08 13:28:50|690.3|690|690.1|689.7|690.3|690|689.8|689.6|3177
1636378140000|2021-11-08 13:29:00|690|689.6|689.7|689.4|690|689.6|689.5|689.4|1073
1636378170000|2021-11-08 13:29:30|689.8|689.5|689.9|689.4|689.9|689.5|689.8|689.4|0
1636378180000|2021-11-08 13:29:40|689.7|689.3|689.7|689.3|689.9|689.3|689.5|689.1|294
1636378190000|2021-11-08 13:29:50||689.2||689.3||689.3||689.2|0
1636378200000|2021-11-08 13:30:00|689.6|689.2|689.2|689|689.6|689.2|689.2|689|224
1636378210000|2021-11-08 13:30:10|689.4|689.1|689.4|689|689.4|689.2|689.4|689|1040
1636378220000|2021-11-08 13:30:20|689.3|688.9|689|688.7|689.3|688.9|689|688.7|2886
1636378230000|2021-11-08 13:30:30|688.9|688.6|688.6|688.4|688.9|688.6|688.5|688.1|4415
1636378240000|2021-11-08 13:30:40|688.8|688.3|688.8|688.5|688.8|688.6|688.8|688.3|767
1636378260000|2021-11-08 13:31:00||688.6||688.5||688.6||688.5|0
1636378270000|2021-11-08 13:31:10|688.7|688.6|688.8|688.5|688.8|688.6|688.6|688.4|441
1636378290000|2021-11-08 13:31:30|688.9|688.6|688.9|688.6|688.9|688.7|688.9|688.6|2319
1636378300000|2021-11-08 13:31:40|688.8|688.7|688.7|688.4|688.8|688.7|688.6|688.4|3240
1636378310000|2021-11-08 13:31:50|688.8|688.5|689.3|689.1|689.7|689.3|688.8|688.5|4733
1636378320000|2021-11-08 13:32:00|689.4||689.4||689.4||689.4||0
1636378350000|2021-11-08 13:32:30|689.3|689|689.2|688.9|689.3|689|689.1|688.9|1898
1636378360000|2021-11-08 13:32:40|689.1|689|689.3|688.9|689.3|689|689.1|688.9|350
1636378370000|2021-11-08 13:32:50|689.4|689|689.2|688.9|689.5|689.1|689.2|688.9|0
1636378380000|2021-11-08 13:33:00|689.1|689|689.1|688.9|689.1|689|689.1|688.9|65
1636378400000|2021-11-08 13:33:20|689.2|689|689|688.7|689.2|689|688.9|688.7|2908
1636378410000|2021-11-08 13:33:30|689.1|688.8|689|688.7|689.1|688.8|689|688.7|220
1636378420000|2021-11-08 13:33:40|689.1|688.8|689.2|689|689.2|689|689.1|688.8|408
1636378430000|2021-11-08 13:33:50|689.3|689.1|689.4|689|689.4|689.1|689.3|688.9|1042
1636378440000|2021-11-08 13:34:00|689.5|689.2|689.5|689.2|689.5|689.2|689.5|689.2|0
1636378450000|2021-11-08 13:34:10|689.4||689.4||689.4||689.4||0
1636378460000|2021-11-08 13:34:20|689.3|689.1|689.3|689|689.3|689.1|689.3|689|20
1636378470000|2021-11-08 13:34:30|689.4|689.1|689.3|689.1|689.4|689.1|689.3|689.1|0
1636378480000|2021-11-08 13:34:40|689.4|689|689|688.8|689.4|689|689|688.8|260
1636378500000|2021-11-08 13:35:00|688.9|688.7|688.8|688.5|688.9|688.7|688.8|688.5|457
1636378510000|2021-11-08 13:35:10|688.9|688.8|689.2|689|689.2|689|688.9|688.8|1688
1636378520000|2021-11-08 13:35:20||688.9||689||689||688.9|300
1636378530000|2021-11-08 13:35:30|689.5|689.1|689.3|689|689.6|689.3|689.2|689|6561
1636378540000|2021-11-08 13:35:40|689.2|689.1|689.3|689|689.3|689.1|689.1|689|2879
1636378560000|2021-11-08 13:36:00|689.4|689.1|689.2|689|689.4|689.2|689.2|689|274
1636378570000|2021-11-08 13:36:10||688.9||689||689||688.9|0
1636378580000|2021-11-08 13:36:20||688.9||689||689||688.9|28
1636378590000|2021-11-08 13:36:30|||||||||5
1636378600000|2021-11-08 13:36:40|689.1|688.9|689.5|689.2|689.5|689.3|689|688.9|2407
1636378610000|2021-11-08 13:36:50|689.6||689.6||689.6||689.6||0
1636378620000|2021-11-08 13:37:00|689.5|689.3|689.5|689.2|689.5|689.3|689.5|689.2|0
1636378660000|2021-11-08 13:37:40|689.4|689.1|689.4|689.1|689.4|689.1|689.3|689.1|1008
1636378680000|2021-11-08 13:38:00|689.5|689.2|689.4|689.2|689.7|689.4|689.4|689.1|8970
1636378690000|2021-11-08 13:38:10|689.5|689.3|689.5|689.2|689.6|689.3|689.4|689.2|1087
1636378710000|2021-11-08 13:38:30|689.4|689.1|689|688.7|689.4|689.1|688.9|688.7|1994
1636378730000|2021-11-08 13:38:50|688.9|688.8|689|688.8|689|688.8|688.8|688.8|225
1636378740000|2021-11-08 13:39:00|689.1|688.9|689.2|688.9|689.2|688.9|689.1|688.9|0
1636378760000|2021-11-08 13:39:20|689.1|688.8|689.1|688.7|689.1|688.8|689.1|688.7|0
1636378770000|2021-11-08 13:39:30|689|688.6|688.8|688.5|689|688.6|688.8|688.5|1032
1636378780000|2021-11-08 13:39:40|688.7||688.8||688.8||688.7||0
1636378790000|2021-11-08 13:39:50|688.9|688.6|688.8|688.5|688.9|688.7|688.8|688.5|0
1636378800000|2021-11-08 13:40:00|688.7||688.8||688.8||688.7||0
1636378810000|2021-11-08 13:40:10|688.7||688.8||688.8||688.7||0
1636378820000|2021-11-08 13:40:20|688.7||688.7||688.7||688.7||0
1636378830000|2021-11-08 13:40:30|688.6|688.4|688.4|688.2|688.6|688.4|688.4|688.2|1411
1636378840000|2021-11-08 13:40:40|688.3|688.1|688.2|688|688.3|688.1|688.1|687.9|12134
1636378850000|2021-11-08 13:40:50|688.3|687.9|688.4|688.2|688.4|688.2|688.3|687.9|3186
1636378860000|2021-11-08 13:41:00|688.3|688.1|688.3|688|688.4|688.2|688.2|687.9|139
1636378870000|2021-11-08 13:41:10|688.4|687.9|688.3|688|688.4|688|688.3|687.9|0
1636378880000|2021-11-08 13:41:20|688.2|687.9|688.2|687.9|688.2|687.9|688|687.7|1380
1636378890000|2021-11-08 13:41:30||688||687.9||688||687.9|0
1636378900000|2021-11-08 13:41:40|688.1||688.2||688.2||688.1||0
1636378910000|2021-11-08 13:41:50|688.1|688|688.4|688.1|688.4|688.1|688.1|688|1602
1636378920000|2021-11-08 13:42:00|688.5|688.2|688.5|688.3|688.5|688.3|688.5|688.2|204
1636378930000|2021-11-08 13:42:10|688.6|688.4|688.7|688.4|688.8|688.6|688.6|688.4|2746
1636378940000|2021-11-08 13:42:20|688.6|688.3|688.5|688.3|688.6|688.4|688.5|688.3|130
1636378950000|2021-11-08 13:42:30|688.6|688.2|688.4|688.1|688.6|688.2|688.4|688.1|890
1636378960000|2021-11-08 13:42:40|688.3|688|688.2|687.9|688.3|688.1|688.2|687.9|300
1636378970000|2021-11-08 13:42:50|688.1|687.8|688.1|687.7|688.1|687.8|687.8|687.5|2646
1636378980000|2021-11-08 13:43:00|688|687.6|687.9|687.5|688|687.6|687.9|687.5|0
1636378990000|2021-11-08 13:43:10|687.8|687.4|688.1|687.8|688.3|687.8|687.7|687.4|2642
1636379000000|2021-11-08 13:43:20|688|687.7|688.1|687.8|688.1|687.8|687.9|687.7|239
1636379010000|2021-11-08 13:43:30|688|687.9|688|687.7|688|687.9|688|687.7|0
1636379020000|2021-11-08 13:43:40|687.9|687.6|687.8|687.6|687.9|687.6|687.7|687.6|512
1636379050000|2021-11-08 13:44:10||687.7||687.6||687.7||687.6|0
1636379060000|2021-11-08 13:44:20|688.2|687.7|687.8|687.6|688.2|687.8|687.7|687.6|10800
1636379090000|2021-11-08 13:44:50|687.7|687.5|687.8|687.5|687.8|687.5|687.7|687.5|2107
1636379100000|2021-11-08 13:45:00|687.7||687.8||687.8||687.6||908
1636379110000|2021-11-08 13:45:10||687.6||687.5||687.6||687.5|0
1636379120000|2021-11-08 13:45:20||687.6||687.6||687.6||687.6|0
1636379140000|2021-11-08 13:45:40|687.9|687.7|687.7|687.4|688|687.7|687.6|687.4|2250
1636379160000|2021-11-08 13:46:00|687.6|687.3|687.5|687.3|687.6|687.3|687.4|687.3|64
1636379170000|2021-11-08 13:46:10|687.6|687.4|687.6|687.3|687.7|687.5|687.6|687.3|0
1636379180000|2021-11-08 13:46:20||687.4||687.4||687.4||687.4|0
1636379190000|2021-11-08 13:46:30|687.5|687.3|687.6|687.3|687.6|687.3|687.5|687.3|0
1636379200000|2021-11-08 13:46:40||687.4||687.4||687.4||687.4|0
1636379230000|2021-11-08 13:47:10||687.3||687.3||687.3||687.3|0
1636379240000|2021-11-08 13:47:20|687.5||687.6||687.6||687.5||0
1636379260000|2021-11-08 13:47:40|687.7|687.4|687.9|687.7|688|687.8|687.7|687.4|4252
1636379270000|2021-11-08 13:47:50|688|687.8|688.2|687.9|688.3|688.1|688|687.8|2341
1636379280000|2021-11-08 13:48:00|688.1|688|688.5|688.1|688.6|688.3|688.1|688|2744
1636379290000|2021-11-08 13:48:10|688.6|688.2|688.7|688.3|688.7|688.4|688.6|688.2|1971
1636379300000|2021-11-08 13:48:20|688.8|688.4|688.8|688.6|689|688.7|688.7|688.4|1754
1636379310000|2021-11-08 13:48:30|688.9|688.7|689.2|688.9|689.4|689|688.9|688.6|1407
1636379320000|2021-11-08 13:48:40|689.1|689|689.2|689|689.6|689.4|689.1|689|3194
1636379330000|2021-11-08 13:48:50|689.3|689.1|689.2|688.9|689.4|689.1|689|688.9|5246
1636379340000|2021-11-08 13:49:00|689.3|689|689.4|689.2|689.4|689.2|689.3|689|5014
1636379350000|2021-11-08 13:49:10|689.5|689.3|689.5|689.2|689.6|689.4|689.5|689.2|3589
1636379360000|2021-11-08 13:49:20|689.4|689.1|689.3|689.1|689.4|689.1|689.1|688.9|6651
1636379370000|2021-11-08 13:49:30|689.4|689.2|689.4|689.2|689.6|689.4|689.4|689.2|15607
1636379380000|2021-11-08 13:49:40|689.3|689.1|689.2|689|689.3|689.1|689.2|689|379
1636379390000|2021-11-08 13:49:50|689.1|688.9|689.4|689.1|689.4|689.1|689.1|688.9|23
1636379400000|2021-11-08 13:50:00|689.3|689|689.4|689.1|689.4|689.1|689.3|689|0
1636379410000|2021-11-08 13:50:10|689.3|689|689.3|689|689.3|689.1|689.3|689|0
1636379420000|2021-11-08 13:50:20||689.1||689.1||689.1||689.1|0
1636379430000|2021-11-08 13:50:30|689.2|689|688.6|688.3|689.2|689|688.5|688.3|11195
1636379440000|2021-11-08 13:50:40||688.2||688.3||688.3||688.1|100
1636379460000|2021-11-08 13:51:00|688.5|688.2|688.5|688.3|688.6|688.4|688.4|688.1|591
1636379470000|2021-11-08 13:51:10|688.6|688.2|688.8|688.5|688.8|688.7|688.6|688.2|3631
1636379530000|2021-11-08 13:52:10|688.9|688.6|689.4|689.1|689.4|689.1|688.9|688.6|2501
1636379540000|2021-11-08 13:52:20|689.5|689|689.7|689.5|689.8|689.5|689.4|689|1876
1636379550000|2021-11-08 13:52:30|689.8|689.6|689.9|689.7|689.9|689.7|689.8|689.6|1825
1636379560000|2021-11-08 13:52:40|689.8|689.6|689.8|689.6|689.9|689.7|689.8|689.6|1972
1636379580000|2021-11-08 13:53:00|689.9|689.7|689.9|689.7|689.9|689.8|689.9|689.7|1250
1636379590000|2021-11-08 13:53:10|690|689.8|690.1|689.8|690.4|690.1|689.9|689.6|11971
1636379600000|2021-11-08 13:53:20|690.2|689.9|690.1|689.8|690.3|689.9|690.1|689.8|1961
1636379620000|2021-11-08 13:53:40|690.2|689.9|690.5|690.2|690.6|690.2|690|689.8|745
1636379630000|2021-11-08 13:53:50|690.3|690.1|690.3|690.1|690.3|690.2|690.2|690|0
1636379640000|2021-11-08 13:54:00||690||690||690.1||690|0
1636379650000|2021-11-08 13:54:10||690.1||690||690.1||690|0
1636379660000|2021-11-08 13:54:20|690.2|689.9|690.2|689.9|690.2|689.9|690.1|689.8|0
1636379670000|2021-11-08 13:54:30|690.3|689.8|690.3|689.9|690.3|689.9|690.3|689.8|0
1636379680000|2021-11-08 13:54:40|690.2||690.2||690.2||690.2||0
1636379690000|2021-11-08 13:54:50|690.1|689.8|689.6|689.3|690.1|689.8|689.4|689.1|7944
1636379710000|2021-11-08 13:55:10|689.7|689.4|690|689.5|690.2|689.9|689.7|689.4|4870
1636379720000|2021-11-08 13:55:20|689.9|689.6|689.9|689.5|689.9|689.6|689.9|689.5|2000
1636379740000|2021-11-08 13:55:40|689.8|689.4|689.7|689.3|689.8|689.4|689.5|689.2|627
1636379750000|2021-11-08 13:55:50|689.6|689.2|689.4|688.9|689.6|689.2|689.4|688.9|531
1636379760000|2021-11-08 13:56:00|||||||||100
1636379780000|2021-11-08 13:56:20|689.5|689.1|689.8|689.6|689.8|689.6|689.5|689.1|1102
1636379790000|2021-11-08 13:56:30|689.9|689.5|689.7|689.4|690|689.5|689.7|689.4|316
1636379800000|2021-11-08 13:56:40||689.5||689.5||689.5||689.5|0
1636379820000|2021-11-08 13:57:00|689.8|689.6|689.8|689.5|690|689.8|689.8|689.5|8119
1636379830000|2021-11-08 13:57:10|689.7|689.4|689.5|689.2|689.7|689.4|689.5|689.2|1373
1636379840000|2021-11-08 13:57:20|689.4|689.1|689.4|689.1|689.4|689.1|689.4|689|0
1636379850000|2021-11-08 13:57:30|689.5||689.5||689.5||689.5||0
1636379860000|2021-11-08 13:57:40|689.4|689.2|689.8|689.5|689.8|689.5|689.4|689.2|904
1636379870000|2021-11-08 13:57:50|689.9|689.4|689.8|689.3|689.9|689.4|689.8|689.3|3136
1636379880000|2021-11-08 13:58:00|689.7|689.2|689.6|689.1|689.7|689.2|689.6|689.1|0
1636379890000|2021-11-08 13:58:10|689.5|689|689.4|689|689.5|689|689.4|689|0
1636379900000|2021-11-08 13:58:20|689.3|689.1|689.4|689.1|689.4|689.1|689.3|689.1|1006
1636379920000|2021-11-08 13:58:40|689.5|689.2|689.5|689.2|689.5|689.2|689.5|689.2|0
1636379930000|2021-11-08 13:58:50|689.4|689.1|689.4|689.1|689.4|689.1|689.4|689|0
1636379940000|2021-11-08 13:59:00|689.3|689|689.2|689|689.3|689|689.2|689|54
1636379950000|2021-11-08 13:59:10|689.1|688.9|689|688.7|689.1|688.9|689|688.7|2446
1636379960000|2021-11-08 13:59:20|689.1|688.8|689|688.7|689.1|688.9|689|688.7|1665
1636379970000|2021-11-08 13:59:30|688.9|688.8|689|688.7|689|688.8|688.8|688.7|612
1636379990000|2021-11-08 13:59:50||688.8||688.8||688.8||688.8|0
1636380000000|2021-11-08 14:00:00|688.9|688.7|688.9|688.7|688.9|688.7|688.9|688.7|0
1636380010000|2021-11-08 14:00:10|688.8|688.6|688.6|688.5|688.8|688.6|688.6|688.5|1559
1636380020000|2021-11-08 14:00:20||688.4||688.4||688.5||688.3|1683
1636380030000|2021-11-08 14:00:30|688.7|688.5|688.8|688.5|688.9|688.6|688.7|688.5|567
1636380040000|2021-11-08 14:00:40||688.6||688.5||688.6||688.5|300
1636380060000|2021-11-08 14:01:00|688.9|688.6|688.8|688.5|688.9|688.8|688.8|688.5|546
1636380080000|2021-11-08 14:01:20|688.7|688.4|688.5|688.3|688.7|688.4|688.5|688.3|1543
1636380090000|2021-11-08 14:01:30|688.4|688|688.4|688.1|688.4|688.2|688.1|687.7|14184
1636380100000|2021-11-08 14:01:40|688.3|688|688.1|687.9|688.3|688|688.1|687.9|3499
1636380110000|2021-11-08 14:01:50|688|687.8|688.1|687.8|688.1|687.8|688|687.7|191
1636380120000|2021-11-08 14:02:00|688.2|687.9|688.2|687.8|688.4|688|688.1|687.8|750
1636380140000|2021-11-08 14:02:20|688.1|687.9|688.4|688.2|688.4|688.2|688.1|687.9|2187
1636380150000|2021-11-08 14:02:30||688.1||688.1||688.1||688.1|0
1636380160000|2021-11-08 14:02:40|688.3|688|688.7|688.3|688.7|688.4|688.2|687.8|5266
1636380170000|2021-11-08 14:02:50|688.6|688.2|688.5|688.1|688.6|688.2|688.5|688.1|0
1636380190000|2021-11-08 14:03:10|688.4|688.2|688.4|688.1|688.5|688.2|688.3|688.1|0
1636380200000|2021-11-08 14:03:20|688.5|688.2|688.5|688.2|688.5|688.2|688.4|688.2|0
1636380210000|2021-11-08 14:03:30||688.3||688.2||688.3||688.2|546
1636380220000|2021-11-08 14:03:40|688.4|688.1|688.2|687.9|688.5|688.1|688.2|687.9|5566
1636380230000|2021-11-08 14:03:50|688.3|688|688.1|687.8|688.3|688|688|687.8|1671
1636380240000|2021-11-08 14:04:00|688|687.7|688|687.7|688.1|687.7|688|687.6|367
1636380250000|2021-11-08 14:04:10|688.1|687.6|687.8|687.6|688.1|687.6|687.8|687.6|0
1636380260000|2021-11-08 14:04:20|687.7|687.5|687.9|687.7|688.1|687.8|687.7|687.5|6131
1636380270000|2021-11-08 14:04:30|687.8|687.6|687.8|687.5|687.8|687.6|687.8|687.5|0
1636380300000|2021-11-08 14:05:00|687.7|687.4|687.7|687.5|687.9|687.6|687.6|687.4|5338
1636380310000|2021-11-08 14:05:10|687.8|687.6|687.9|687.6|688|687.8|687.8|687.6|1654
1636380330000|2021-11-08 14:05:30|688|687.7|688.5|688.1|688.6|688.2|688|687.7|2677
1636380340000|2021-11-08 14:05:40|688.3|688.2|688.3|688|688.5|688.2|688.2|688|18946
1636380360000|2021-11-08 14:06:00|688.2|688.1|688|687.8|688.2|688.1|688|687.8|2779
1636380370000|2021-11-08 14:06:10|687.9|687.7|687.9|687.6|687.9|687.7|687.6|687.5|5894
1636380380000|2021-11-08 14:06:20|687.8||687.9||687.9||687.8||10
1636380390000|2021-11-08 14:06:30|687.8|687.5|687.5|687.2|687.8|687.6|687.4|687.1|640
1636380400000|2021-11-08 14:06:40|687.4|687.1|687.4|687.1|687.4|687.2|687.4|687.1|0
1636380410000|2021-11-08 14:06:50|687.3|687|687.3|687|687.5|687.3|687.3|687|1021
1636380420000|2021-11-08 14:07:00|687.2|686.9|687.1|686.9|687.4|687.1|687.1|686.8|10366
1636380430000|2021-11-08 14:07:10|687.2|687|687.5|687.2|687.5|687.2|687.2|687|2374
1636380440000|2021-11-08 14:07:20|687.4|687.1|687.4|687.1|687.4|687.1|687.4|687.1|0
1636380450000|2021-11-08 14:07:30|687.5|687.2|687.5|687.3|687.5|687.3|687.5|687.2|0
1636380460000|2021-11-08 14:07:40||687.2||687.2||687.2||687.2|0
1636380470000|2021-11-08 14:07:50|687.6|687.3|687.7|687.4|687.9|687.5|687.6|687.3|2351
1636380480000|2021-11-08 14:08:00|687.6|687.3|687.3|687.1|687.6|687.5|687.3|687.1|1920
1636380490000|2021-11-08 14:08:10|687.4|687.2|687.6|687.2|687.7|687.4|687.4|687.2|296
1636380500000|2021-11-08 14:08:20|687.5|687.3|687.7|687.4|687.7|687.4|687.5|687.3|1167
1636380510000|2021-11-08 14:08:30|687.6|687.3|687.6|687.3|687.6|687.3|687.6|687.3|0
1636380520000|2021-11-08 14:08:40|687.7|687.4|687.7|687.4|687.7|687.4|687.7|687.4|0
1636380530000|2021-11-08 14:08:50|687.8|687.5|687.8|687.4|687.8|687.5|687.8|687.4|0
1636380560000|2021-11-08 14:09:20|687.7|687.3|688.1|687.7|688.2|687.8|687.6|687.3|2224
1636380580000|2021-11-08 14:09:40|688|687.6|687.9|687.6|688|687.6|687.9|687.6|0
1636380590000|2021-11-08 14:09:50||687.5||687.5||687.5||687.5|0
1636380610000|2021-11-08 14:10:10|688|687.6|687.9|687.6|688|687.6|687.9|687.5|0
1636380640000|2021-11-08 14:10:40|688|687.7|688.4|688.1|688.4|688.1|687.9|687.7|2448
1636380650000|2021-11-08 14:10:50|688.5|688|688.2|687.8|688.5|688|688.2|687.8|2253
1636380660000|2021-11-08 14:11:00|688.1|687.7|687.6|687.3|688.1|687.7|687.6|687.3|4708
1636380670000|2021-11-08 14:11:10|687.5|687.2|687.4|687.2|687.5|687.2|687.4|687.2|0
1636380680000|2021-11-08 14:11:20|687.5|687.3|687.7|687.5|687.7|687.5|687.4|687.2|2926
1636380690000|2021-11-08 14:11:30|687.6|687.4|687.5|687.2|687.6|687.4|687.5|687.2|0
1636380710000|2021-11-08 14:11:50|687.4|687.1|687.1|686.9|687.4|687.1|687.1|686.7|4230
1636380720000|2021-11-08 14:12:00|687.2|687|687.4|687.1|687.4|687.1|687.2|687|855
1636380740000|2021-11-08 14:12:20||687||687||687||687|0
1636380750000|2021-11-08 14:12:30|687.3|687.1|687.3|687.1|687.3|687.1|687.3|687.1|0
1636380760000|2021-11-08 14:12:40|687.2|687|687.3|687|687.3|687.1|687.2|687|2022
1636380770000|2021-11-08 14:12:50|687.2|687.1|687.3|687|687.3|687.1|687.2|687|0
1636380790000|2021-11-08 14:13:10||687.1||687||687.1||687|620
1636380820000|2021-11-08 14:13:40|687.4|687.1|687.9|687.7|688.1|687.9|687.3|687.1|12876
1636380840000|2021-11-08 14:14:00|687.8|687.6|687.8|687.5|688.1|687.8|687.7|687.5|1368
1636380850000|2021-11-08 14:14:10|687.7|687.4|687.1|686.9|687.8|687.4|687|686.9|1918
1636380860000|2021-11-08 14:14:20|687|686.8|686.9|686.6|687|686.8|686.9|686.6|210
1636380870000|2021-11-08 14:14:30|687|686.7|687|686.7|687|686.7|687|686.7|0
1636380880000|2021-11-08 14:14:40|687.1|686.8|687.3|687|687.5|687.3|687.1|686.8|5361
1636380890000|2021-11-08 14:14:50|687.4|687.1|687.4|687|687.4|687.1|687.4|687|0
1636380900000|2021-11-08 14:15:00|687.3|686.9|687.1|686.8|687.3|687|687.1|686.8|222
1636380910000|2021-11-08 14:15:10|687|686.7|687|686.7|687|686.7|687|686.7|0
1636380920000|2021-11-08 14:15:20|686.9||686.9||687||686.9||0
1636380930000|2021-11-08 14:15:30|687|686.8|687.2|686.9|687.2|686.9|687|686.8|2508
1636380940000|2021-11-08 14:15:40|687.1|686.8|687.1|686.7|687.1|686.8|687.1|686.7|0
1636380950000|2021-11-08 14:15:50|687|686.8|687.1|686.7|687.1|686.8|687|686.6|500
1636380960000|2021-11-08 14:16:00|687|686.6|687|686.6|687|686.6|687|686.6|0
1636380970000|2021-11-08 14:16:10|686.9|686.5|686.6|686.3|686.9|686.5|686.5|686.1|4294
1636380980000|2021-11-08 14:16:20|686.5|686.2|686.5|686.2|686.5|686.2|686.5|686.1|0
1636380990000|2021-11-08 14:16:30|686.4|686.1|686.4|686|686.4|686.1|686.2|686|87
1636381000000|2021-11-08 14:16:40|686.3||686.3||686.3||686.3||0
1636381020000|2021-11-08 14:17:00|686.2|686.1|685.8|685.5|686.3|686.1|685.8|685.4|43414
1636381030000|2021-11-08 14:17:10|685.9|685.6|685.4|685|686|685.7|685.4|685|5234
1636381040000|2021-11-08 14:17:20|685.3|685.1|685.1|684.8|685.3|685.1|685|684.7|4201
1636381050000|2021-11-08 14:17:30|685|684.7|685.4|685.1|685.6|685.3|684.9|684.7|24129
1636381060000|2021-11-08 14:17:40|685.5|685|685.1|684.8|685.5|685.2|685|684.8|1763
1636381070000|2021-11-08 14:17:50||684.9||684.8||684.9||684.8|0
1636381080000|2021-11-08 14:18:00|685|684.7|685.1|684.8|685.1|684.8|685|684.7|0
1636381110000|2021-11-08 14:18:30|685|685|684.8|684.5|685|685|684.8|684.5|2873
1636381120000|2021-11-08 14:18:40|684.7|684.4|684.5|684.2|684.7|684.4|684.4|684.1|0
1636381130000|2021-11-08 14:18:50|684.4|684.1|684.2|684|684.4|684.1|684.2|684|336
1636381140000|2021-11-08 14:19:00|684.1|683.8|684.6|684.4|684.9|684.5|684.1|683.7|10985
1636381150000|2021-11-08 14:19:10|684.5|684.3|684.5|684.2|685|684.7|684.5|684.1|16559
1636381170000|2021-11-08 14:19:30|684.4|684.1|684.4|684|684.4|684.1|684.4|683.9|0
1636381180000|2021-11-08 14:19:40||683.9||684||684||683.9|0
1636381190000|2021-11-08 14:19:50|684.5|684.1|684.5|684.2|684.7|684.4|684.5|684.1|7354
1636381200000|2021-11-08 14:20:00|684.4|684.1|684.1|683.9|684.4|684.1|684.1|683.9|1408
1636381210000|2021-11-08 14:20:10|684|683.8|684.2|683.9|684.3|684|684|683.7|2869
1636381220000|2021-11-08 14:20:20|684.3|684|684|683.7|684.3|684|684|683.7|1
1636381230000|2021-11-08 14:20:30|683.9||683.9||683.9||683.9||0
1636381240000|2021-11-08 14:20:40|683.8|683.6|683.7|683.5|684|683.6|683.7|683.5|12138
1636381250000|2021-11-08 14:20:50|683.6|683.4|683.6|683.4|683.6|683.4|683.6|683.4|1
1636381260000|2021-11-08 14:21:00|683.8|683.5|683.9|683.7|683.9|683.7|683.8|683.5|885
1636381270000|2021-11-08 14:21:10|683.8|683.6|683.8|683.5|683.8|683.6|683.8|683.4|0
1636381280000|2021-11-08 14:21:20|683.9|683.6|683.9|683.7|683.9|683.7|683.9|683.6|342
1636381300000|2021-11-08 14:21:40|683.8|683.6|683.8|683.5|683.8|683.6|683.7|683.4|100
1636381310000|2021-11-08 14:21:50|683.7|683.6|683.9|683.7|683.9|683.7|683.7|683.6|5355
1636381320000|2021-11-08 14:22:00|684|683.8|684|683.7|684.1|683.9|684|683.7|1339
1636381330000|2021-11-08 14:22:10|684.1|683.8|684.4|684|684.6|684.2|684.1|683.8|11640
1636381350000|2021-11-08 14:22:30|684.3||684.3||684.3||684.2||25
1636381360000|2021-11-08 14:22:40|684.2||684.2||684.2||684.2||0
1636381370000|2021-11-08 14:22:50|684.1|683.9|684.1|683.8|684.1|684|684|683.7|7984
1636381380000|2021-11-08 14:23:00|684.2|683.7|684.3|684|684.4|684.2|684.2|683.7|0
1636381390000|2021-11-08 14:23:10|684.4|684.1|685.6|685.3|685.6|685.3|684.4|684.1|2863
1636381400000|2021-11-08 14:23:20|685.5|685.4|685.7|685.5|685.8|685.5|685.4|685.3|6472
1636381410000|2021-11-08 14:23:30|685.8|685.6|685.8|685.6|686.1|685.8|685.7|685.5|4977
1636381420000|2021-11-08 14:23:40|686|685.7|686.1|685.8|686.2|685.9|685.9|685.7|2281
1636381430000|2021-11-08 14:23:50|686.2|686|687.3|686.9|687.6|687.2|686.2|686|4843
1636381440000|2021-11-08 14:24:00|687.4|687|687.2|686.9|687.4|687.1|687|686.8|3826
1636381450000|2021-11-08 14:24:10|687.3|686.8|686.8|686.5|687.3|686.8|686.8|686.5|4742
1636381460000|2021-11-08 14:24:20|686.9|686.6|687.3|686.9|687.3|687|686.9|686.6|6575
1636381470000|2021-11-08 14:24:30|687.2|686.8|687.1|686.7|687.2|686.9|687.1|686.7|1365
1636381480000|2021-11-08 14:24:40||686.8||686.8||686.8||686.8|0
1636381490000|2021-11-08 14:24:50|687.2|686.7|686.5|686.2|687.2|686.9|686.3|686.2|7756
1636381510000|2021-11-08 14:25:10|686.6|686.5|687|686.7|687.4|687.2|686.6|686.5|28518
1636381520000|2021-11-08 14:25:20|687.1|686.6|686.8|686.5|687.2|687|686.8|686.5|3622
1636381530000|2021-11-08 14:25:30|686.7|686.4|686.8|686.5|686.9|686.5|686.6|686.4|10725
1636381550000|2021-11-08 14:25:50|686.7||686.8||686.8||686.7||0
1636381560000|2021-11-08 14:26:00|686.7||686.8||686.8||686.7||0
1636381570000|2021-11-08 14:26:10|686.7||686.8||686.8||686.7||0
1636381580000|2021-11-08 14:26:20|686.7|686.4|686.6|686.3|686.7|686.4|686.4|686.3|993
1636381590000|2021-11-08 14:26:30|686.7|686.4|686.8|686.6|686.9|686.6|686.7|686.4|1957
1636381600000|2021-11-08 14:26:40|687|686.7|687.2|686.8|687.3|686.9|687|686.7|9
1636381610000|2021-11-08 14:26:50|687.1|686.7|686.9|686.5|687.3|686.9|686.9|686.5|5264
1636381620000|2021-11-08 14:27:00|686.8|686.4|687.2|686.8|687.2|686.9|686.7|686.4|15283
1636381640000|2021-11-08 14:27:20|687.3|686.9|687.4|687|687.4|687.1|687.3|686.9|700
1636381650000|2021-11-08 14:27:30|687.3|687.1|687.3|687|687.3|687.1|687.3|686.9|0
1636381660000|2021-11-08 14:27:40||687.1||687.1||687.1||687.1|0
1636381670000|2021-11-08 14:27:50|687.4|687.2|688.1|687.8|688.4|687.9|687.4|687.2|8087
1636381680000|2021-11-08 14:28:00|688.2|687.9|687.6|687.3|688.3|688|687.5|687.2|2902
1636381700000|2021-11-08 14:28:20|687.5|687.2|686.8|686.5|687.5|687.2|686.8|686.5|3301
1636381710000|2021-11-08 14:28:30|686.7|686.4|686.6|686.2|686.7|686.4|686.6|686.1|477
1636381720000|2021-11-08 14:28:40|686.5|686.1|686.5|686.1|686.5|686.1|686.5|686|0
1636381730000|2021-11-08 14:28:50|686.6|686.2|687.1|686.9|687.4|687|686.6|686.2|6092
1636381740000|2021-11-08 14:29:00|687.2|687|687.5|687.2|687.7|687.2|687|687|232
1636381750000|2021-11-08 14:29:10|687.4|687.1|687.3|687.1|687.4|687.1|687.3|687.1|0
1636381760000|2021-11-08 14:29:20|687.4|687.2|687.4|687.1|687.5|687.4|687.4|687.1|988
1636381770000|2021-11-08 14:29:30|687.3||687.4||687.4||687.3||0
1636381780000|2021-11-08 14:29:40|687.3|687|687.4|687|687.4|687.1|687.1|686.9|10464
1636381790000|2021-11-08 14:29:50|687.3|687.1|686.7|686.4|687.3|687.1|686.7|686.4|2677
1636381800000|2021-11-08 14:30:00|686.6|686.3|686.5|686.1|686.8|686.3|686.5|685.9|1162
1636381810000|2021-11-08 14:30:10|686.4|686|686.6|686.4|686.6|686.5|686.4|686|1419
1636381820000|2021-11-08 14:30:20|686.7|686.5|687.4|687.1|687.5|687.1|686.7|686.5|7025
1636381830000|2021-11-08 14:30:30||687||687.1||687.1||687|0
1636381840000|2021-11-08 14:30:40|687.5|687.2|688|687.7|688.1|687.8|687.5|687|10554
1636381850000|2021-11-08 14:30:50|688.1|688|688.3|688|688.5|688.2|688.1|688|7061
1636381860000|2021-11-08 14:31:00|688.4|688.1|688.5|688.1|688.5|688.1|688.4|688|350
1636381870000|2021-11-08 14:31:10|688.4|688|688.5|688.1|688.5|688.3|688.1|688|5654
1636381880000|2021-11-08 14:31:20|688.6|688.2|689|688.5|689|688.5|688.6|688.2|3324
1636381890000|2021-11-08 14:31:30|688.9|688.6|688.9|688.5|688.9|688.6|688.7|688.5|245
1636381900000|2021-11-08 14:31:40|688.8|688.6|688.9|688.6|688.9|688.6|688.8|688.5|0
1636381910000|2021-11-08 14:31:50|688.8|688.5|688.7|688.5|688.8|688.6|688.7|688.5|1204
1636381920000|2021-11-08 14:32:00|688.8|688.6|690.3|690.1|690.5|690.2|688.8|688.6|42769
1636381930000|2021-11-08 14:32:10|690.2|690|689.7|689.4|690.3|690|689.6|689.4|5128
1636381940000|2021-11-08 14:32:20|689.8|689.5|690|689.7|690.3|690.1|689.8|689.5|3209
1636381950000|2021-11-08 14:32:30|690.3|689.8|689.7|689.5|690.3|690|689.6|689.4|3461
1636381960000|2021-11-08 14:32:40|689.6|689.4|689.6|689.1|689.6|689.5|689.6|689.1|247
1636381970000|2021-11-08 14:32:50|||||||||100
1636381980000|2021-11-08 14:33:00|689.7|689.2|690.3|690|690.7|690.3|689.7|689.2|4254
1636381990000|2021-11-08 14:33:10|690.4|690.1|690.6|690|690.6|690.3|690.4|690|1137
1636382000000|2021-11-08 14:33:20|690.5|689.9|690.2|689.8|690.5|690|690.2|689.8|1135
1636382010000|2021-11-08 14:33:30|690.3|689.9|690|689.5|690.4|689.9|689.9|689.5|4027
1636382020000|2021-11-08 14:33:40|689.9|689.4|689.1|688.7|689.9|689.4|688.9|688.4|13295
1636382030000|2021-11-08 14:33:50|689.2|688.8|688.9|688.6|689.2|688.8|688.8|688.6|290
1636382040000|2021-11-08 14:34:00|688.8|688.5|689.8|689.3|689.8|689.3|688.7|688.3|3721
1636382050000|2021-11-08 14:34:10|689.7|689.5|690.3|689.9|690.3|689.9|689.6|689.2|1493
1636382060000|2021-11-08 14:34:20|690.4|690|690.8|690.3|691|690.5|690.4|690|1643
1636382070000|2021-11-08 14:34:30|690.7|690.4|690.6|690.1|690.9|690.5|690.3|689.9|2939
1636382080000|2021-11-08 14:34:40|690.7|690.2|691.4|690.8|691.5|691|690.7|690.2|4514
1636382090000|2021-11-08 14:34:50|691.3|690.7|690.8|690.5|691.3|690.7|690.8|690.5|218
1636382100000|2021-11-08 14:35:00|691.1|690.6|691.3|691|691.8|691.3|691|690.6|16967
1636382110000|2021-11-08 14:35:10|691.2|690.9|691.4|691|691.7|691.3|691.1|690.7|7880
1636382120000|2021-11-08 14:35:20|691.3|690.9|691.3|691|691.4|691|691.2|690.9|269
1636382130000|2021-11-08 14:35:30|691.4|691.1|692.3|692|692.4|692|691.4|691.1|33815
1636382140000|2021-11-08 14:35:40|692.5|692.1|692.3|692|692.9|692.3|692.2|691.8|3865
1636382150000|2021-11-08 14:35:50|692.2|691.9|691.7|691.5|692.2|691.9|691.7|691.5|4947
1636382160000|2021-11-08 14:36:00|691.6|691.4|691.6|691.3|691.6|691.4|691.4|691.3|1779
1636382170000|2021-11-08 14:36:10|691.7|691.4|692.5|691.9|692.8|692.4|691.7|691.4|5984
1636382180000|2021-11-08 14:36:20|692.4|691.8|692.1|691.8|692.4|691.9|692|691.8|8350
1636382190000|2021-11-08 14:36:30|692|691.9|692.3|691.9|692.4|692.1|692|691.9|1300
1636382200000|2021-11-08 14:36:40|692.2|691.8|693.3|692.9|693.4|693|692.1|691.8|4408
1636382210000|2021-11-08 14:36:50|693.4|693|693.1|692.5|693.6|693.1|692.8|692.3|4164
1636382220000|2021-11-08 14:37:00|693|692.6|692.5|692.3|693.1|692.7|692.5|692.3|5382
1636382230000|2021-11-08 14:37:10|692.6|692.4|692.4|692.1|692.9|692.4|692.4|691.9|2200
1636382240000|2021-11-08 14:37:20|692.6|692.2|692.6|692.3|692.9|692.6|692.5|692.2|5716
1636382250000|2021-11-08 14:37:30|692.5|692.1|692.8|692.3|692.8|692.3|692.2|691.9|1960
1636382260000|2021-11-08 14:37:40||692.2||692.1||692.2||692.1|0
1636382270000|2021-11-08 14:37:50|692.7|692.2|692.6|692.1|692.7|692.3|692.6|692.1|0
1636382280000|2021-11-08 14:38:00|692.7|692.2|692.8|692.3|692.8|692.3|692.6|692.2|0
1636382290000|2021-11-08 14:38:10|692.7|692.2|692.5|692.1|692.7|692.2|692.5|692.1|0
1636382300000|2021-11-08 14:38:20|692.4|691.9|692.3|691.9|692.5|691.9|692.2|691.7|4176
1636382310000|2021-11-08 14:38:30|692.4|692|692.8|692.3|692.8|692.4|692.4|692|2089
1636382320000|2021-11-08 14:38:40|692.6|692.2|692.8|692.3|692.8|692.4|692.5|692.2|1369
1636382330000|2021-11-08 14:38:50|692.6|692.2|692.4|692|692.6|692.3|692.3|692|1751
1636382340000|2021-11-08 14:39:00|692.5|692.1|692.4|692.1|692.6|692.2|692.3|692.1|0
1636382350000|2021-11-08 14:39:10|692.3|692.2|692.3|692.1|692.4|692.2|692.2|692|2572
1636382360000|2021-11-08 14:39:20|692.4|692.2|692.4|692.1|693.1|692.7|692.4|692.1|3581
1636382370000|2021-11-08 14:39:30|692.3|692|692.3|691.9|692.4|692.1|692.1|691.7|1705
1636382380000|2021-11-08 14:39:40|692.4|692|693.2|692.7|693.2|692.7|692.4|691.9|2383
1636382400000|2021-11-08 14:40:00|693.4|692.8|693.7|693.2|693.8|693.5|693.4|692.8|12745
1636382410000|2021-11-08 14:40:10|693.6|693.1|694|693.6|694|693.6|693.3|693.1|5005
1636382420000|2021-11-08 14:40:20|693.9|693.7|693.9|693.5|693.9|693.7|693.9|693.5|0
1636382430000|2021-11-08 14:40:30|694|693.6|694|693.6|694|693.6|693.7|693.5|345
1636382440000|2021-11-08 14:40:40|693.9|693.5|694.8|694.4|694.8|694.5|693.9|693.5|16043
1636382450000|2021-11-08 14:40:50|694.9|694.5|694.8|694.5|695|694.6|694.7|694.4|1195
1636382460000|2021-11-08 14:41:00|694.7|694.4|694.2|693.9|694.8|694.5|694.2|693.8|10870
1636382470000|2021-11-08 14:41:10|694.1|693.8|694.1|693.7|694.1|693.8|693.3|693.2|24674
1636382480000|2021-11-08 14:41:20|694|693.6|694.1|693.8|694.1|693.8|693.8|693.6|1263
1636382490000|2021-11-08 14:41:30|694|693.7|693.9|693.7|694|693.7|693.8|693.6|1623
1636382510000|2021-11-08 14:41:50|694|693.8|693.9|693.4|694.3|694.1|693.6|693.3|28824
1636382530000|2021-11-08 14:42:10|693.8||693.7||693.8||693.7||0
1636382540000|2021-11-08 14:42:20|693.9||693.9||693.9||693.9||0
1636382550000|2021-11-08 14:42:30|693.7|693.3|693.6|693.1|693.7|693.3|693.4|693|1408
1636382560000|2021-11-08 14:42:40|693.7|693.2|694.6|694.1|694.6|694.3|693.6|693.2|8241
1636382570000|2021-11-08 14:42:50|694.5|694.2|694.5|694.1|694.6|694.2|694.4|694.1|2000
1636382580000|2021-11-08 14:43:00|694.4|694|694.8|694.4|695|694.5|694.2|693.8|3445
1636382590000|2021-11-08 14:43:10|695|694.5|695|694.7|695|694.8|694.9|694.5|1158
1636382600000|2021-11-08 14:43:20|695.1|694.8|695|694.7|695.1|694.9|694.9|694.7|15759
1636382610000|2021-11-08 14:43:30|694.6|694.6|694.8|694.5|695|694.6|694.6|694.4|9746
1636382620000|2021-11-08 14:43:40|694.9|694.4|695.8|695.5|696|695.5|694.7|694.4|12658
1636382630000|2021-11-08 14:43:50|696.2|695.4|696.5|696.1|696.9|696.3|696|695.4|14684
1636382640000|2021-11-08 14:44:00|696.6|696.2|696.6|696.2|696.6|696.2|696.4|696.1|2095
1636382650000|2021-11-08 14:44:10|696.7|696.3|696.7|696.4|696.9|696.5|696.6|696.2|4872
1636382660000|2021-11-08 14:44:20|696.6|696.3|696.7|696.3|696.7|696.4|696.6|696.3|517
1636382670000|2021-11-08 14:44:30|696.6|696.4|696.6|696.3|696.8|696.6|696.4|696|2115
1636382680000|2021-11-08 14:44:40|696.7|696.4|697.1|696.8|697.7|697.1|696.7|696.4|23818
1636382690000|2021-11-08 14:44:50|697.2|696.7|697.8|697.4|698|697.6|697.1|696.7|4622
1636382700000|2021-11-08 14:45:00|697.7|697.3|697.4|697.2|697.9|697.4|697.4|697|14179
1636382710000|2021-11-08 14:45:10|697.3|697.1|697.4|697.2|697.4|697.2|697.3|697.1|1465
1636382720000|2021-11-08 14:45:20|697.3|697.1|697|696.6|697.3|697.1|696.8|696.4|4844
1636382730000|2021-11-08 14:45:30|696.9|696.5|696.6|696.1|696.9|696.5|696.6|696.1|2335
1636382740000|2021-11-08 14:45:40|696.7|696.2|696.9|696.6|696.9|696.6|696.6|696.1|1026
1636382750000|2021-11-08 14:45:50|696.8|696.5|696.9|696.5|696.9|696.5|696.8|696.5|0
1636382760000|2021-11-08 14:46:00|697|696.6|696.8|696.5|697|696.9|696.7|696.5|4438
1636382770000|2021-11-08 14:46:10|696.9|696.6|696.7|696.3|697|696.6|696.7|696.3|2967
1636382780000|2021-11-08 14:46:20|696.6|696.4|696.9|696.4|697|696.8|696.5|696.3|3297
1636382790000|2021-11-08 14:46:30|696.8|696.5|696.9|696.4|697|696.5|696.8|696.4|1000
1636382800000|2021-11-08 14:46:40|696.8|696.5|696.9|696.5|696.9|696.6|696.8|696.5|0
1636382810000|2021-11-08 14:46:50|696.8|696.4|696.5|696.1|696.8|696.4|696.4|696.1|5897
1636382820000|2021-11-08 14:47:00|696.4|696.2|697.4|696.9|697.5|697.1|696.4|696.1|10468
1636382830000|2021-11-08 14:47:10|697.3|697|697.3|696.9|697.3|697.2|697.3|696.9|616
1636382840000|2021-11-08 14:47:20|697.2|696.8|696.9|696.4|697.2|696.8|696.6|696.4|5048
1636382850000|2021-11-08 14:47:30|696.8|696.5|696.8|696.4|696.8|696.6|696.8|696.4|0
1636382860000|2021-11-08 14:47:40|696.7|696.3|696.7|696.4|696.8|696.5|696.4|696.2|3454
1636382870000|2021-11-08 14:47:50|696.6|696.3|696.5|696.2|696.7|696.4|696.4|696.2|3042
1636382880000|2021-11-08 14:48:00|696.6|696.3|696.6|696.2|696.7|696.3|696.5|696.2|800
1636382900000|2021-11-08 14:48:20|696.7|696.3|696.1|695.8|696.7|696.3|696|695.8|6045
1636382910000|2021-11-08 14:48:30|696.2|695.9|696.7|696.5|696.7|696.6|696.2|695.9|3021
1636382920000|2021-11-08 14:48:40|696.8|696.6|696.7|696.3|697|696.6|696.6|696.3|1632
1636382930000|2021-11-08 14:48:50|696.6|696.2|696.7|696.3|696.9|696.5|696.5|696.2|2971
1636382940000|2021-11-08 14:49:00|696.9|696.5|697.2|696.8|697.6|697.2|696.8|696.5|4409
1636382950000|2021-11-08 14:49:10|697.1|697|697.2|697|697.4|697.1|697.1|697|1415
1636382960000|2021-11-08 14:49:20|697.1||697.1||697.1||697.1||2265
1636382970000|2021-11-08 14:49:30|697|696.9|697.1|696.8|697.1|696.9|696.9|696.7|7283
1636382980000|2021-11-08 14:49:40|697|696.7|696.1|695.8|697|696.7|696.1|695.8|6809
1636382990000|2021-11-08 14:49:50|696|695.7|695.7|695.3|696|695.7|695.7|695.3|896
1636383000000|2021-11-08 14:50:00|695.6|695.2|695.4|695.2|695.6|695.3|695|694.9|16421
1636383010000|2021-11-08 14:50:10|695.5|695.1|695.1|694.8|696|695.9|695.1|694.8|19508
1636383020000|2021-11-08 14:50:20|695.2|694.9|695.4|694.9|695.7|695.4|695.1|694.8|4598
1636383030000|2021-11-08 14:50:30|695.3|694.8|695.2|694.9|695.3|694.9|695.1|694.8|290
1636383040000|2021-11-08 14:50:40||694.8||694.9||694.9||694.8|0
1636383050000|2021-11-08 14:50:50|695.3|695|695.4|695|695.5|695.2|695.3|694.9|183
1636383060000|2021-11-08 14:51:00|695.5|695.1|695.7|695.5|695.7|695.5|695.4|694.9|1781
1636383070000|2021-11-08 14:51:10|695.9|695.6|695.7|695.3|696|695.7|695.6|695.3|1318
1636383080000|2021-11-08 14:51:20|695.6|695.4|695.7|695.3|695.9|695.4|695.6|695.3|0
1636383090000|2021-11-08 14:51:30||695.4||695.3||695.4||695.3|0
1636383100000|2021-11-08 14:51:40|695.6|695.4|695.6|695.3|695.6|695.4|695.5|695.3|494
1636383110000|2021-11-08 14:51:50|695.7|695.4|696.6|696.2|696.7|696.3|695.7|695.4|2074
1636383120000|2021-11-08 14:52:00|696.8|696.3|696.6|696.3|696.8|696.4|696.6|696.2|1500
1636383130000|2021-11-08 14:52:10|696.7|696.4|696.4|695.8|697.1|696.7|696.2|695.8|4616
1636383140000|2021-11-08 14:52:20|696.3|695.7|695.7|695.5|696.3|695.7|695.5|695.4|2718
1636383150000|2021-11-08 14:52:30|695.8|695.4|696.4|696|696.4|696|695.8|695.4|6816
1636383160000|2021-11-08 14:52:40|696.3|695.9|696|695.7|696.4|695.9|695.9|695.7|2174
1636383170000|2021-11-08 14:52:50|695.9|695.5|695.9|695.5|695.9|695.5|695.8|695.3|272
1636383180000|2021-11-08 14:53:00|695.8|695.4|695.8|695.5|695.8|695.5|695.8|695.4|0
1636383190000|2021-11-08 14:53:10|696|695.6|696.2|695.7|696.4|696.1|696|695.6|1294
1636383200000|2021-11-08 14:53:20|696.1|695.6|695.8|695.5|696.1|695.6|695.7|695.5|542
1636383210000|2021-11-08 14:53:30|695.9|695.6|696.2|695.7|696.2|695.8|695.9|695.6|1949
1636383220000|2021-11-08 14:53:40|696.1|695.6|695.9|695.6|696.1|695.6|695.8|695.5|1089
1636383230000|2021-11-08 14:53:50|696|695.7|695.9|695.7|696|695.9|695.9|695.7|646
1636383240000|2021-11-08 14:54:00|695.8|695.6|695.7|695.5|695.8|695.7|695.7|695.4|2835
1636383250000|2021-11-08 14:54:10|695.8|695.4|695.8|695.4|695.9|695.6|695.7|695.4|1321
1636383260000|2021-11-08 14:54:20|695.7|695.5|696|695.5|696.2|695.9|695.6|695.5|2801
1636383270000|2021-11-08 14:54:30|695.9|695.4|696.2|695.8|696.2|695.8|695.6|695.4|18426
1636383280000|2021-11-08 14:54:40|696.3|695.9|696.2|695.8|696.4|696|696.1|695.7|2595
1636383290000|2021-11-08 14:54:50|696.5|695.9|696.4|696.1|696.6|696.3|696.2|695.9|5175
1636383300000|2021-11-08 14:55:00|696.3||696.4||696.4||696.2||92
1636383320000|2021-11-08 14:55:20|696.5|696.2|696.8|696.6|696.8|696.6|696.5|696.2|1194
1636383340000|2021-11-08 14:55:40|697|696.7|697|696.7|697.3|696.9|697|696.7|350
1636383350000|2021-11-08 14:55:50|696.9|696.5|696.4|696|696.9|696.5|696.3|695.9|6182
1636383360000|2021-11-08 14:56:00|696.3|695.9|696.2|695.8|696.3|695.9|696.2|695.8|0
1636383370000|2021-11-08 14:56:10|696.1||696||696.1||695.9||0
1636383380000|2021-11-08 14:56:20|695.9|695.6|695.9|695.7|695.9|695.7|695.5|695.2|3689
1636383390000|2021-11-08 14:56:30|696|695.8|696.1|695.9|696.3|696|696|695.8|2292
1636383400000|2021-11-08 14:56:40|696.3|695.8|696.1|695.7|696.3|695.9|696.1|695.7|738
1636383410000|2021-11-08 14:56:50|696.2|695.8|696.1|695.7|696.3|695.9|696.1|695.7|731
1636383420000|2021-11-08 14:57:00|696|695.8|695.9|695.6|696.1|695.8|695.8|695.5|2645
1636383430000|2021-11-08 14:57:10|696|695.7|696|695.7|696|695.7|696|695.7|0
1636383440000|2021-11-08 14:57:20|696.2|695.8|696.1|695.7|696.2|696|696.1|695.7|708
1636383450000|2021-11-08 14:57:30|696|695.6|695.9|695.6|696|695.8|695.8|695.6|891
1636383460000|2021-11-08 14:57:40|696|695.7|696.7|696.4|696.7|696.4|696|695.7|5243
1636383470000|2021-11-08 14:57:50|696.6||696.7||696.7||696.6||0
1636383480000|2021-11-08 14:58:00|696.6|696.3|696.4|696.2|696.6|696.3|696.4|696.2|5808
1636383490000|2021-11-08 14:58:10|696.5|696.3|696.3|696.1|696.5|696.3|696.3|696|2154
1636383500000|2021-11-08 14:58:20|696.2||696.3||696.3||696.2||0
1636383520000|2021-11-08 14:58:40|696.4|696.2|696.1|695.8|696.6|696.4|696.1|695.8|5231
1636383530000|2021-11-08 14:58:50|696|695.7|696.5|696.1|696.5|696.1|695.7|695.5|2798
1636383540000|2021-11-08 14:59:00|696.6|696.2|696.4|696.1|696.6|696.2|696.4|696.1|0
1636383550000|2021-11-08 14:59:10|696.5|696.2|696.6|696.2|696.6|696.3|696.5|696.1|1211
1636383560000|2021-11-08 14:59:20|696.5|696.1|696.5|696.1|696.5|696.1|696.2|696|268
1636383570000|2021-11-08 14:59:30|696.4||696.4||696.4||696.4||0
1636383590000|2021-11-08 14:59:50|696.5|696.2|697|696.7|697|696.9|696.5|696.2|12009
1636383600000|2021-11-08 15:00:00|696.9|696.8|696.8|696.6|696.9|696.8|696.8|696.6|1747
1636383610000|2021-11-08 15:00:10||696.7||696.6||696.7||696.6|267
1636383620000|2021-11-08 15:00:20|696.7|696.5|696.9|696.6|696.9|696.6|696.7|696.5|707
1636383630000|2021-11-08 15:00:30|697|696.7|697.4|697.1|697.5|697.1|696.9|696.7|15789
1636383640000|2021-11-08 15:00:40|697.6|697.2|697.2|697|697.6|697.4|697.1|696.7|4752
1636383650000|2021-11-08 15:00:50|697.4|697.1|697.6|697.1|697.6|697.3|697.4|697.1|1183
1636383660000|2021-11-08 15:01:00|697.4|697|697.4|696.9|697.4|697|697.1|696.9|2201
1636383670000|2021-11-08 15:01:10|697.3|696.8|697.5|697.2|697.6|697.4|697.2|696.8|4123
1636383680000|2021-11-08 15:01:20|697.6|697.3|697.5|697.2|697.9|697.6|697.5|697.2|2910
1636383690000|2021-11-08 15:01:30|697.4|697.1|697.4|697.1|697.4|697.1|697.2|696.9|1205
1636383700000|2021-11-08 15:01:40|697.3|697|697.3|697|697.3|697|697.3|696.9|0
1636383710000|2021-11-08 15:01:50|697.2|696.9|696.8|696.5|697.2|696.9|696.8|696.4|2834
1636383720000|2021-11-08 15:02:00|696.7|696.6|696.5|696.2|696.7|696.6|696.4|696.2|1445
1636383730000|2021-11-08 15:02:10|696.4|696.3|696.5|696.2|696.9|696.6|696.3|696.2|2183
1636383740000|2021-11-08 15:02:20|696.6|696.3|696.8|696.4|696.9|696.7|696.6|696.3|1185
1636383750000|2021-11-08 15:02:30|696.9|696.5|697.1|696.5|697.3|697|696.7|696.4|10872
1636383760000|2021-11-08 15:02:40|697.2|696.6|697|696.6|697.2|696.9|696.7|696.4|6028
1636383770000|2021-11-08 15:02:50|696.9||696.9||696.9||696.9||0
1636383780000|2021-11-08 15:03:00|696.8|696.5|696.9|696.7|696.9|696.7|696.7|696.4|2395
1636383790000|2021-11-08 15:03:10|697|696.8|697.2|696.9|697.5|697|697|696.7|7519
1636383800000|2021-11-08 15:03:20|697.1|696.8|697|696.7|697.1|696.8|696.9|696.7|1862
1636383810000|2021-11-08 15:03:30|697.1|696.8|696.9|696.7|697.1|696.8|696.9|696.7|528
1636383820000|2021-11-08 15:03:40|697|696.6|696.7|696.4|697|696.6|696.5|696.2|6860
1636383830000|2021-11-08 15:03:50|696.6|696.5|696.8|696.5|696.8|696.6|696.6|696.5|459
1636383840000|2021-11-08 15:04:00|696.7|696.3|696.5|696.1|696.8|696.3|696.5|696|756
1636383850000|2021-11-08 15:04:10|696.3|696|695.9|695.5|696.3|696|695.6|695.2|11000
1636383860000|2021-11-08 15:04:20|695.8|695.3|695.5|695.3|695.8|695.3|695.5|695.3|0
1636383870000|2021-11-08 15:04:30|695.6|695.4|695.9|695.6|695.9|695.7|695.6|695.3|946
1636383880000|2021-11-08 15:04:40|695.8|695.4|695.7|695.4|695.8|695.4|695.5|695.3|1083
1636383890000|2021-11-08 15:04:50|695.8|695.5|695.8|695.4|696.1|695.8|695.4|695.3|4377
1636383900000|2021-11-08 15:05:00|695.7|695.3|695.6|695.2|695.7|695.3|695.6|695.2|0
1636383910000|2021-11-08 15:05:10|||||||||50
1636383920000|2021-11-08 15:05:20|695.5|695.3|695|694.7|695.5|695.3|695|694.7|7669
1636383930000|2021-11-08 15:05:30|695.1|694.8|694.9|694.6|695.1|694.9|694.8|694.6|3337
1636383940000|2021-11-08 15:05:40|694.8|694.7|694.9|694.6|694.9|694.7|694.8|694.6|1157
1636383950000|2021-11-08 15:05:50|695.1|694.7|695|694.7|695.1|694.9|694.9|694.6|950
1636383960000|2021-11-08 15:06:00|695.1|694.8|695.2|694.9|695.2|695|695|694.7|1446
1636383970000|2021-11-08 15:06:10|695.3|695|695.2|694.9|695.3|695.1|695.1|694.9|881
1636383980000|2021-11-08 15:06:20|695.1|694.8|694.9|694.7|695.1|694.8|694.9|694.7|1195
1636383990000|2021-11-08 15:06:30|695|694.8|695.5|695.2|695.6|695.4|695|694.8|2326
1636384010000|2021-11-08 15:06:50|695.4|695.1|694.8|694.6|695.4|695.1|694.7|694.6|8213
1636384020000|2021-11-08 15:07:00|694.3|694.4|694.4|694.1|694.8|694.4|694.3|694.1|12326
1636384030000|2021-11-08 15:07:10|694.3|694|694.1|693.7|694.3|694|694|693.6|1152
1636384040000|2021-11-08 15:07:20|694.2|693.8|694.3|694|694.4|694.2|694.2|693.8|1415
1636384050000|2021-11-08 15:07:30|694.4|694.1|694.6|694.3|694.6|694.4|694.4|694.1|717
1636384060000|2021-11-08 15:07:40|694.5|694.2|694.8|694.5|695|694.6|694.4|694.1|2098
1636384070000|2021-11-08 15:07:50|694.7|694.3|694.8|694.5|694.9|694.5|694.2|693.9|3809
1636384080000|2021-11-08 15:08:00|694.7|694.6|694.7|694.3|694.9|694.7|694.6|694.3|783
1636384090000|2021-11-08 15:08:10|694.6|694.2|694.5|694.1|694.6|694.4|694.4|693.9|2064
1636384100000|2021-11-08 15:08:20|694.4|694|694.4|694|694.4|694|694.4|693.9|0
1636384110000|2021-11-08 15:08:30|694.3|694.1|694.4|694.2|694.6|694.4|694.2|694.1|2632
1636384120000|2021-11-08 15:08:40|694.3|694.3|694.8|694.3|694.9|694.6|694.3|694.2|1876
1636384130000|2021-11-08 15:08:50|694.7|694.2|694.1|693.9|694.7|694.2|694.1|693.9|4638
1636384140000|2021-11-08 15:09:00|694|693.8|694.2|693.9|694.3|694|694|693.7|2449
1636384150000|2021-11-08 15:09:10|694.1|693.8|693.9|693.6|694.1|693.8|693.6|693.4|1807
1636384160000|2021-11-08 15:09:20|694.1|693.7|693.7|693.4|694.1|693.8|693.6|693.4|1916
1636384170000|2021-11-08 15:09:30|693.6|693.3|693.5|693.2|693.6|693.3|693.5|693.2|1693
1636384180000|2021-11-08 15:09:40|693.6|693.3|694|693.6|694|693.7|693.5|693.3|3358
1636384190000|2021-11-08 15:09:50|693.9||693.9||693.9||693.9||0
1636384200000|2021-11-08 15:10:00|694|693.7|694.3|693.9|694.3|694|693.9|693.7|4466
1636384210000|2021-11-08 15:10:10|694.2|693.8|694.2|693.8|694.2|693.9|694.2|693.8|0
1636384220000|2021-11-08 15:10:20|694.3|693.9|694.7|694.3|694.7|694.3|694.3|693.9|2630
1636384230000|2021-11-08 15:10:30|694.6|694.2|694.7|694.5|695.1|694.5|694.4|694.2|9626
1636384240000|2021-11-08 15:10:40|694.6|694.4|695.2|694.8|695.3|694.9|694.6|694.3|3621
1636384250000|2021-11-08 15:10:50|695.1|694.7|694.5|694.3|695.1|694.7|694.4|694.2|6911
1636384260000|2021-11-08 15:11:00|694.6|694.4|694.9|694.5|695.1|694.7|694.6|694.3|3993
1636384270000|2021-11-08 15:11:10|695.1|694.6|694.8|694.6|695.2|694.7|694.8|694.6|6170
1636384280000|2021-11-08 15:11:20|694.9|694.7|695.7|695.3|695.7|695.4|694.9|694.7|5000
1636384290000|2021-11-08 15:11:30|695.6|695.2|695.7|695.4|696|695.6|695.4|695.1|4905
1636384300000|2021-11-08 15:11:40|695.8|695.5|695.3|695|695.8|695.5|695.3|695|4897
1636384310000|2021-11-08 15:11:50|695.4|694.9|694.8|694.5|695.4|694.9|694.7|694.5|1620
1636384320000|2021-11-08 15:12:00|694.7|694.3|694.7|694.3|694.7|694.3|694.6|694.3|726
1636384330000|2021-11-08 15:12:10|694.8|694.4|694.7|694.5|694.8|694.6|694.7|694.4|616
1636384340000|2021-11-08 15:12:20|694.6|694.4|694.4|694.2|694.6|694.4|694.3|693.9|1724
1636384350000|2021-11-08 15:12:30|694.6|694.3|694.7|694.3|694.8|694.6|694.5|694.2|1400
1636384360000|2021-11-08 15:12:40|694.6|694.2|694.2|693.9|694.6|694.2|694.2|693.9|2005
1636384370000|2021-11-08 15:12:50|694.3|693.8|693.8|693.4|694.3|693.8|693.8|693.3|20
1636384380000|2021-11-08 15:13:00|693.7|693.5|694.8|694.5|694.9|694.5|693.7|693.5|3614
1636384390000|2021-11-08 15:13:10|694.7|694.4|694|693.8|694.7|694.5|694|693.7|2771
1636384400000|2021-11-08 15:13:20|693.9|693.7|693.9|693.7|693.9|693.7|693.9|693.6|100
1636384410000|2021-11-08 15:13:30|693.8|693.6|693.8|693.6|693.9|693.7|693.8|693.4|0
1636384420000|2021-11-08 15:13:40|693.7|693.7|694|693.7|694|693.8|693.7|693.7|1225
1636384430000|2021-11-08 15:13:50|693.9||693.9||694||693.9||70
1636384440000|2021-11-08 15:14:00|693.8|693.6|693.7|693.4|693.8|693.6|693.6|693.4|9591
1636384450000|2021-11-08 15:14:10|693.6|693.5|694.4|694|694.4|694.1|693.6|693.5|2948
1636384460000|2021-11-08 15:14:20|694.1|693.9|694.8|694.3|694.8|694.3|694|693.9|471
1636384470000|2021-11-08 15:14:30|694.7||694.6||694.7||694.5||0
1636384480000|2021-11-08 15:14:40|694.5|694.2|694.8|694.4|694.8|694.6|694.4|694.2|1139
1636384490000|2021-11-08 15:14:50|694.9|694.5|695|694.7|695.3|694.9|694.9|694.5|531
1636384500000|2021-11-08 15:15:00|695.1|694.6|695.3|695|695.3|695|694.8|694.6|2855
1636384510000|2021-11-08 15:15:10|695.4|695.1|695.1|694.9|695.4|695.1|695.1|694.9|2234
1636384520000|2021-11-08 15:15:20|695.2|695|695.5|695.3|696|695.7|695.2|695|8247
1636384530000|2021-11-08 15:15:30|695.7|695.4|695.9|695.5|696|695.7|695.7|695.4|1329
1636384540000|2021-11-08 15:15:40||695.4||695.4||695.4||695.3|0
1636384550000|2021-11-08 15:15:50||695.3||695.3||695.4||695.3|0
1636384560000|2021-11-08 15:16:00|695.8|695.2|695.8|695.5|695.8|695.5|695.7|695.2|500
1636384570000|2021-11-08 15:16:10|695.9|695.6|695.9|695.5|695.9|695.7|695.9|695.5|0
1636384580000|2021-11-08 15:16:20|696|695.6|696.4|696.2|696.7|696.4|696|695.6|1820
1636384590000|2021-11-08 15:16:30|696.3|696.1|696.1|695.7|696.3|696.1|696|695.7|4769
1636384600000|2021-11-08 15:16:40||695.8||695.7||695.8||695.7|0
1636384610000|2021-11-08 15:16:50|696|695.6|696.1|695.7|696.1|695.9|696|695.6|497
1636384620000|2021-11-08 15:17:00|696.2|695.8|696.4|696.1|696.6|696.1|696.1|695.7|1450
1636384630000|2021-11-08 15:17:10|696.6|696.2|696.5|696.2|696.6|696.3|696.4|696.2|350
1636384640000|2021-11-08 15:17:20|696.4|696.3|696.2|695.9|696.4|696.3|696.2|695.8|7663
1636384650000|2021-11-08 15:17:30|696.1|695.8|696|695.7|696.1|695.9|696|695.7|600
1636384660000|2021-11-08 15:17:40|696.1|695.8|696.2|695.9|696.2|695.9|696.1|695.8|1978
1636384670000|2021-11-08 15:17:50|696.1|695.8|695.9|695.5|696.1|695.8|695.9|695.5|0
1636384680000|2021-11-08 15:18:00|695.8|695.6|696|695.7|696|695.8|695.7|695.6|230
1636384690000|2021-11-08 15:18:10|696.2|695.8|697|696.7|697|696.7|696.2|695.8|12152
1636384700000|2021-11-08 15:18:20|696.8|696.6|697|696.7|697|696.7|696.7|696.6|9232
1636384710000|2021-11-08 15:18:30|696.9|696.6|696.9|696.6|696.9|696.6|696.8|696.6|222
1636384720000|2021-11-08 15:18:40|696.8|696.7|696.7|696.6|696.8|696.7|696.7|696.6|1718
1636384730000|2021-11-08 15:18:50|697|696.7|696.5|696.1|697|696.7|696.2|696|31271
1636384740000|2021-11-08 15:19:00|696.4|696|696.5|696|696.5|696.2|696.3|695.9|223
1636384750000|2021-11-08 15:19:10|696.4||696.4||696.5||696.4||0
1636384760000|2021-11-08 15:19:20|696.5|696.1|696.9|696.4|696.9|696.5|696.5|696.1|420
1636384770000|2021-11-08 15:19:30|696.8||696.9||696.9||696.8||0
1636384780000|2021-11-08 15:19:40|696.8|696.5|696.8|696.5|696.8|696.5|696.8|696.4|600
1636384790000|2021-11-08 15:19:50|696.7|696.4|696.9|696.4|696.9|696.4|696.4|696.3|1650
1636384810000|2021-11-08 15:20:10|697|696.5|697.5|697|697.5|697.2|697|696.5|5254
1636384820000|2021-11-08 15:20:20|697.4|696.9|696.5|696.2|697.4|697|696.3|696|28448
1636384830000|2021-11-08 15:20:30|696.4|695.8|696.2|695.9|696.4|695.9|695.9|695.6|22798
1636384840000|2021-11-08 15:20:40|696.1||696.1||696.1||696.1||0
1636384850000|2021-11-08 15:20:50|696.2|696|696.4|696|696.4|696|696.2|695.9|510
1636384860000|2021-11-08 15:21:00|696.3|695.9|696.9|696.5|696.9|696.6|696.2|695.9|1059
1636384870000|2021-11-08 15:21:10|696.8|696.6|696.9|696.6|696.9|696.6|696.8|696.5|1112
1636384880000|2021-11-08 15:21:20|697|696.7|697|696.8|697.2|697|697|696.7|4803
1636384890000|2021-11-08 15:21:30|696.9|696.7|696.7|696.2|696.9|696.7|696.7|696.2|3053
1636384900000|2021-11-08 15:21:40|696.8|696.3|696.8|696.5|697|696.7|696.8|696.3|2096
1636384910000|2021-11-08 15:21:50|697|696.6|697.1|696.6|697.2|696.9|696.8|696.5|6564
1636384920000|2021-11-08 15:22:00|697||697||697||697||0
1636384930000|2021-11-08 15:22:10|696.9|696.5|697|696.7|697|696.8|696.8|696.5|329
1636384940000|2021-11-08 15:22:20|697.1|696.8|697.1|696.9|697.2|697|697.1|696.8|1000
1636384950000|2021-11-08 15:22:30|697.2||697.2||697.2||697.1||0
1636384960000|2021-11-08 15:22:40||697||696.9||697||696.9|5
1636384980000|2021-11-08 15:23:00|697.1|696.8|697.1|696.7|697.1|696.9|696.9|696.7|2195
1636384990000|2021-11-08 15:23:10||696.8||696.8||696.8||696.8|0
1636385000000|2021-11-08 15:23:20|697|696.7|697|696.7|697|696.7|697|696.7|0
1636385010000|2021-11-08 15:23:30|697.1|696.8|697.3|696.8|697.4|697.2|697.1|696.8|2458
1636385020000|2021-11-08 15:23:40|697.4|696.9|697.5|697.2|697.5|697.2|697.4|696.9|729
1636385030000|2021-11-08 15:23:50|697.4|697.1|697.3|697.1|697.4|697.2|697.3|697.1|545
1636385040000|2021-11-08 15:24:00|697.4|697.2|697.5|697.3|697.5|697.3|697.4|697.1|800
1636385060000|2021-11-08 15:24:20|697.4|697.2|697.4|697.1|697.4|697.2|697.3|697.1|5190
1636385070000|2021-11-08 15:24:30|697|697.2|697.3|697.1|697.4|697.2|697|696.9|8728
1636385080000|2021-11-08 15:24:40|697.2|697|697.2|697.1|697.3|697.1|697.2|697|350
1636385090000|2021-11-08 15:24:50|697.1|697|696.9|696.8|697.1|697|696.9|696.8|2185
1636385100000|2021-11-08 15:25:00|696.6|696.6|697.1|696.8|697.1|697|696.6|696.4|3611
1636385110000|2021-11-08 15:25:10|697.2|696.9|696.9|696.6|697.2|697.1|696.8|696.5|1918
1636385120000|2021-11-08 15:25:20|697||697||697||697||0
1636385130000|2021-11-08 15:25:30|696.9|696.7|697.4|697.1|697.4|697.3|696.9|696.7|20999
1636385140000|2021-11-08 15:25:40||697.2||697.2||697.2||697.2|0
1636385150000|2021-11-08 15:25:50|697.5|697.3|697.5|697.3|697.7|697.5|697.5|697.3|18656
1636385160000|2021-11-08 15:26:00|697.6|697.4|697.8|697.6|697.8|697.7|697.6|697.3|3899
1636385170000|2021-11-08 15:26:10|697.9|697.7|697.7|697.5|697.9|697.7|697.7|697.4|3214
1636385180000|2021-11-08 15:26:20|697.6|697.4|697.2|697|697.6|697.4|697.2|697|391
1636385190000|2021-11-08 15:26:30|697.1||697.1||697.1||697.1||0
1636385200000|2021-11-08 15:26:40|697.2|697.1|697.3|697.1|697.3|697.2|697.2|697.1|1704
1636385220000|2021-11-08 15:27:00|697.2|697|697|696.6|697.2|697|696.9|696.6|6116
1636385240000|2021-11-08 15:27:20|696.9|696.7|697.3|697|697.3|697.1|696.9|696.7|1061
1636385250000|2021-11-08 15:27:30|697.2|696.9|697.3|697|697.3|697|697.2|696.9|135
1636385270000|2021-11-08 15:27:50|697.2|696.9|696.9|696.8|697.2|697|696.9|696.8|580
1636385280000|2021-11-08 15:28:00|696.8|696.7|696.3|696|696.8|696.7|696.3|695.9|3502
1636385290000|2021-11-08 15:28:10|696.2|695.9|696|695.7|696.2|695.9|696|695.7|0
1636385300000|2021-11-08 15:28:20|695.9|695.6|695.5|695.3|696|695.7|695.4|695.2|2502
1636385310000|2021-11-08 15:28:30|695.4|695.2|695.2|695|695.5|695.2|695.2|695|3580
1636385320000|2021-11-08 15:28:40|695.3|695.1|695.4|695.2|695.5|695.4|695.3|695.1|1035
1636385330000|2021-11-08 15:28:50|695.5|695.1|695.4|695.1|695.5|695.3|695.3|695|2865
1636385340000|2021-11-08 15:29:00|695.3|695|695.4|695.1|695.5|695.3|695.3|695|1157
1636385350000|2021-11-08 15:29:10|695.5|695.2|695.5|695.3|695.8|695.6|695.5|695.2|4035
1636385360000|2021-11-08 15:29:20|695.4|695.2|694.9|694.6|695.4|695.2|694.9|694.5|3207
1636385370000|2021-11-08 15:29:30|695.1|694.7|695|694.6|695.2|694.8|694.9|694.6|805
1636385380000|2021-11-08 15:29:40|694.9|694.5|694.4|694.1|694.9|694.5|694.3|694|10340
1636385390000|2021-11-08 15:29:50|694.3|694|694.4|694.1|694.4|694.2|694.2|693.8|4472
1636385400000|2021-11-08 15:30:00|694.3|694|694.3|694|694.3|694|694.3|694|0
1636385410000|2021-11-08 15:30:10|694.4|694.1|694.4|694.1|694.4|694.2|694.3|694|1183
1636385430000|2021-11-08 15:30:30|694.3|694|694.2|693.9|694.4|694.2|694|693.8|9831
1636385450000|2021-11-08 15:30:50|694.3|694|694.4|694.1|694.4|694.2|694.2|694|1340
1636385460000|2021-11-08 15:31:00|694.3|694|694.3|694|694.3|694|694.3|694|0
1636385470000|2021-11-08 15:31:10|694.4|694.1|694.3|694|694.4|694.1|694.3|694|1390
1636385480000|2021-11-08 15:31:20|694.4|694.1|694.3|694|694.4|694.1|694.1|694|1230
1636385500000|2021-11-08 15:31:40|694.4|694.1|694|693.8|694.4|694.2|694|693.8|2346
1636385510000|2021-11-08 15:31:50|693.9|693.9|694.4|694.2|694.4|694.2|693.9|693.8|1914
1636385520000|2021-11-08 15:32:00|694.5|694.3|694.5|694.2|694.8|694.6|694.5|694.2|2078
1636385530000|2021-11-08 15:32:10|694.4|694.1|694.3|694.1|694.4|694.2|694.3|694.1|1647
1636385540000|2021-11-08 15:32:20|694.2|694|694.3|694|694.4|694.1|694.1|693.9|2300
1636385550000|2021-11-08 15:32:30|694.4|693.9|694.9|694.5|695|694.6|694.2|693.9|2547
1636385560000|2021-11-08 15:32:40|695|694.7|694.6|694.3|695|694.7|694.5|694.1|8281
1636385570000|2021-11-08 15:32:50|694.7|694.4|695.1|694.9|695.2|694.9|694.7|694.4|2665
1636385580000|2021-11-08 15:33:00|695.2|695|695.6|695.3|695.9|695.6|695.2|695|11491
1636385590000|2021-11-08 15:33:10|695.7|695.4|695.4|695.1|695.7|695.5|695.4|695.1|7741
1636385600000|2021-11-08 15:33:20|695.3|694.9|695.2|694.9|695.3|694.9|695.2|694.9|402
1636385610000|2021-11-08 15:33:30|695.1|695|695.1|694.7|695.1|695|694.9|694.7|834
1636385620000|2021-11-08 15:33:40|695|694.8|695.1|694.9|695.1|694.9|695|694.7|56
1636385630000|2021-11-08 15:33:50|695.2|694.8|695|694.8|695.2|695|695|694.8|224
1636385640000|2021-11-08 15:34:00|695.1|694.9|695.6|695.2|695.7|695.4|695.1|694.9|2742
1636385650000|2021-11-08 15:34:10|695.7|695.3|695.5|695.2|695.9|695.6|695.3|695|7353
1636385660000|2021-11-08 15:34:20|695.4|695.1|695.6|695.4|695.8|695.4|695.4|695.1|2660
1636385670000|2021-11-08 15:34:30|695.8|695.5|695.7|695.5|696|695.6|695.7|695.4|350
1636385680000|2021-11-08 15:34:40|695.6|695.4|695.6|695.3|695.7|695.4|695.5|695.2|5047
1636385690000|2021-11-08 15:34:50|695.7|695.4|696.4|696.2|696.6|696.2|695.7|695.3|2989
1636385700000|2021-11-08 15:35:00|696.5|696.3|696.8|696.5|696.8|696.5|696.4|696.1|10225
1636385710000|2021-11-08 15:35:10|696.7|696.6|697|696.7|697.1|696.8|696.7|696.3|3295
1636385720000|2021-11-08 15:35:20|697.1|696.8|696.8|696.3|697.5|697.4|696.6|696.3|13293
1636385730000|2021-11-08 15:35:30|696.9|696.4|696.7|696.5|697.1|696.8|696.7|696.4|2097
1636385740000|2021-11-08 15:35:40|696.8|696.6|696.9|696.5|696.9|696.7|696.6|696.5|2782
1636385750000|2021-11-08 15:35:50|697|696.6|696.7|696.5|697|696.6|696.6|696.5|235
1636385760000|2021-11-08 15:36:00|696.8|696.4|696.9|696.6|696.9|696.6|696.4|696.2|5288
1636385770000|2021-11-08 15:36:10|697|696.7|696.9|696.6|697.3|696.8|696.9|696.6|728
1636385780000|2021-11-08 15:36:20|697|696.7|696.8|696.5|697|696.7|696.8|696.5|258
1636385790000|2021-11-08 15:36:30|696.9|696.6|696.9|696.6|697.1|696.8|696.9|696.6|543
1636385800000|2021-11-08 15:36:40|696.7|696.5|696|695.6|697|696.6|695.9|695.5|11875
1636385810000|2021-11-08 15:36:50|696.1|695.7|696.6|696.4|696.8|696.4|696.1|695.7|3610
1636385820000|2021-11-08 15:37:00|696.5|696.3|696.5|696.2|696.6|696.4|696.4|696.2|357
1636385830000|2021-11-08 15:37:10|696.4|696.1|696.2|696|696.4|696.1|696.2|696|2458
1636385840000|2021-11-08 15:37:20|696.3|696.1|696.3|696.1|696.4|696.2|696.2|696|4289
1636385850000|2021-11-08 15:37:30|696.4|696.2|696.6|696.2|696.6|696.4|696.4|696.1|1553
1636385860000|2021-11-08 15:37:40||696.3||696.3||696.3||696.3|0
1636385870000|2021-11-08 15:37:50|696.7|696.4|696.7|696.4|696.9|696.6|696.5|696.3|9640
1636385880000|2021-11-08 15:38:00|696.9|696.5|696.9|696.6|696.9|696.8|696.7|696.5|1000
1636385890000|2021-11-08 15:38:10|696.8||696.8||696.8||696.8||0
1636385900000|2021-11-08 15:38:20|696.7|696.7|696.7|696.5|696.9|696.7|696.7|696.5|2751
1636385910000|2021-11-08 15:38:30|696.6||696.7||696.7||696.6||22749
1636385920000|2021-11-08 15:38:40|696.6|696.4|696.5|696.2|696.6|696.4|696.3|696.2|3385
1636385930000|2021-11-08 15:38:50|696.4||696.4||696.4||696.4||0
1636385940000|2021-11-08 15:39:00|696.5|696.3|696.7|696.5|696.7|696.5|696.5|696.3|2148
1636385950000|2021-11-08 15:39:10|696.8|696.6|696.8|696.6|696.9|696.7|696.8|696.6|13903
1636385960000|2021-11-08 15:39:20|696.9|696.7|697|696.8|697.2|697|696.9|696.7|5177
1636385970000|2021-11-08 15:39:30|696.9|696.7|696.7|696.4|696.9|696.7|696.7|696.4|2980
1636385980000|2021-11-08 15:39:40|696.6|696.3|696.5|696.2|696.6|696.3|696.5|696.1|0
1636385990000|2021-11-08 15:39:50|696.4|696.1|696.4|696.1|696.4|696.2|696.3|696.1|0
1636386000000|2021-11-08 15:40:00|696.3||696.2||696.3||696.2||759
1636386010000|2021-11-08 15:40:10|696.1|695.9|695.9|695.6|696.2|696|695.8|695.6|2483
1636386030000|2021-11-08 15:40:30|695.8|695.5|695.7|695.3|695.8|695.5|695.4|695.2|4768
1636386040000|2021-11-08 15:40:40|695.6|695.2|695.6|695.2|695.6|695.2|695.5|695.1|0
1636386070000|2021-11-08 15:41:10|695.5||695.5||695.5||695.5||0
1636386080000|2021-11-08 15:41:20|695.4|695.3|695.6|695.3|695.7|695.6|695.3|695.3|17059
1636386090000|2021-11-08 15:41:30|695.5|695.2|695.4|695.2|695.6|695.3|695.3|695.1|350
1636386100000|2021-11-08 15:41:40|||||||||285
1636386110000|2021-11-08 15:41:50|695.5|695.3|695.6|695.4|695.9|695.6|695.5|695.3|12384
1636386120000|2021-11-08 15:42:00|695.7|695.2|695.6|695.3|695.7|695.3|695.3|695.2|33953
1636386140000|2021-11-08 15:42:20|695.7|695.4|696|695.7|696|695.7|695.7|695.4|2319
1636386150000|2021-11-08 15:42:30|695.9|695.6|696.4|696.1|696.4|696.1|695.9|695.6|1828
1636386160000|2021-11-08 15:42:40|696.3||696.3||696.3||696.3||0
1636386170000|2021-11-08 15:42:50|696.4|696.2|696.4|696.1|696.4|696.2|696.3|696.1|742
1636386180000|2021-11-08 15:43:00|696.3|696.2|696.5|696.2|696.7|696.4|696.3|696.2|2622
1636386190000|2021-11-08 15:43:10|696.4||696.4||696.4||696.4||150
1636386200000|2021-11-08 15:43:20|696.3|696.1|696.8|696.5|696.8|696.5|696.2|696|2421
1636386210000|2021-11-08 15:43:30|696.9|696.6|696.8|696.7|697|696.7|696.8|696.5|1976
1636386220000|2021-11-08 15:43:40|696.9||696.9||696.9||696.9||0
1636386230000|2021-11-08 15:43:50|697|696.8|697.3|697.1|697.6|697.4|697|696.7|49571
1636386240000|2021-11-08 15:44:00|697.2|697|697.5|697.3|697.9|697.5|697.1|697|14427
1636386250000|2021-11-08 15:44:10|697.6|697.4|697.6|697.4|697.6|697.4|697.6|697.3|36
1636386260000|2021-11-08 15:44:20|697.7|697.5|697.6|697.4|697.8|697.6|697.6|697.4|1030
1636386270000|2021-11-08 15:44:30|697.7|697.5|698|697.7|698|697.7|697.7|697.5|781
1636386290000|2021-11-08 15:44:50|698.1|697.8|698.2|697.9|698.3|698.1|698.1|697.8|31136
1636386300000|2021-11-08 15:45:00|698.1|697.8|698|697.7|698.1|697.8|697.8|697.6|7281
1636386310000|2021-11-08 15:45:10|697.9|697.6|697.5|697.1|697.9|697.6|697.3|696.9|5557
1636386320000|2021-11-08 15:45:20|697.4|696.9|697.5|697.2|697.5|697.3|697.2|696.9|3450
1636386330000|2021-11-08 15:45:30|697.4|697.3|697.4|697.2|697.4|697.3|697.4|697.2|0
1636386340000|2021-11-08 15:45:40|697.5|697.3|697.5|697.2|697.5|697.3|697.5|697.2|0
1636386350000|2021-11-08 15:45:50||697.3||697.2||697.3||697.2|0
1636386360000|2021-11-08 15:46:00|697.4|697.3|697|696.7|697.4|697.3|696.7|696.4|3465
1636386370000|2021-11-08 15:46:10|696.9|696.6|697|696.7|697.1|696.8|696.9|696.6|766
1636386380000|2021-11-08 15:46:20|696.9|696.6|696.9|696.6|696.9|696.6|696.9|696.6|0
1636386390000|2021-11-08 15:46:30|696.8|696.5|696.6|696.5|696.9|696.6|696.6|696.5|3754
1636386400000|2021-11-08 15:46:40|696.7|696.6|697.3|697|697.3|697.1|696.7|696.5|11588
1636386410000|2021-11-08 15:46:50|697.2|696.9|697.1|696.8|697.2|696.9|697|696.7|242
1636386420000|2021-11-08 15:47:00|697.2|696.9|697.2|696.8|697.5|697.2|696.9|696.7|5485
1636386430000|2021-11-08 15:47:10|696.7|696.6|696.9|696.7|697.2|696.8|696.7|696.6|10400
1636386440000|2021-11-08 15:47:20|697|696.6|696.9|696.6|697|696.7|696.7|696.4|3210
1636386450000|2021-11-08 15:47:30|697|696.7|697.1|696.7|697.1|696.7|697|696.7|557
1636386460000|2021-11-08 15:47:40|697|696.6|696.6|696.4|697|696.6|696.6|696.4|4894
1636386470000|2021-11-08 15:47:50|696.7|696.5|696.8|696.5|696.9|696.5|696.7|696.4|621
1636386480000|2021-11-08 15:48:00|696.7|696.4|697|696.8|697|696.9|696.7|696.4|2701
1636386490000|2021-11-08 15:48:10|697.2|696.9|697.7|697.5|697.8|697.6|697.2|696.8|11980
1636386500000|2021-11-08 15:48:20|697.6|697.4|697.6|697.4|697.9|697.6|697.5|697.4|7675
1636386510000|2021-11-08 15:48:30|697.5|697.3|697.6|697.4|697.6|697.4|697.5|697.3|8215
1636386520000|2021-11-08 15:48:40|697.5|697.5|697.7|697.4|697.8|697.5|697.5|697.4|765
1636386530000|2021-11-08 15:48:50|697.6|697.3|697.6|697.3|697.7|697.3|697.5|697.3|461
1636386540000|2021-11-08 15:49:00|697.5|697.4|697.6|697.3|697.6|697.4|697.5|697.3|650
1636386550000|2021-11-08 15:49:10|697.7|697.4|698.1|697.8|698.2|697.8|697.7|697.4|1905
1636386560000|2021-11-08 15:49:20|698|697.7|698.2|697.8|698.3|697.8|697.9|697.7|714
1636386580000|2021-11-08 15:49:40|698.1|697.9|698.1|697.9|698.1|697.9|698|697.8|350
1636386600000|2021-11-08 15:50:00|698|698|698.1|697.8|698.2|698|697.9|697.8|6445
1636386610000|2021-11-08 15:50:10|698|697.9|698.2|697.9|698.2|697.9|697.9|697.9|600
1636386620000|2021-11-08 15:50:20|698.3|698|698.3|698.1|698.4|698.2|698.2|698|2166
1636386630000|2021-11-08 15:50:30|698.2|698|698.2|698|698.3|698|698.2|698|849
1636386640000|2021-11-08 15:50:40|698.3|698.1|698.2|698|698.3|698.1|698.2|698|926
1636386650000|2021-11-08 15:50:50|698.3|698.1|698.9|698.6|698.9|698.8|698.3|698.1|10600
1636386660000|2021-11-08 15:51:00|698.8||698.8||698.8||698.8||0
1636386670000|2021-11-08 15:51:10|||||||||75
1636386680000|2021-11-08 15:51:20|698.5|698.4|698.7|698.4|698.8|698.6|698.4|698.3|15581
1636386700000|2021-11-08 15:51:40|698.8|698.5|698.9|698.7|699|698.9|698.8|698.5|2813
1636386710000|2021-11-08 15:51:50|698.8|698.6|698.7|698.4|698.8|698.6|698.6|698.3|5698
1636386720000|2021-11-08 15:52:00|698.6|698.3|698.3|698.1|698.6|698.4|698.3|698.1|948
1636386730000|2021-11-08 15:52:10|698.4|698.2|698.3|698.1|698.4|698.2|698.3|698.1|0
1636386740000|2021-11-08 15:52:20|698.2|697.9|698.1|697.9|698.3|698|698|697.8|4750
1636386750000|2021-11-08 15:52:30|698.2|697.8|698.3|698|698.3|698.1|698.2|697.7|1768
1636386760000|2021-11-08 15:52:40|698.2||698.2||698.2||698.2||24
1636386770000|2021-11-08 15:52:50|698.1||698.2||698.2||698.1||620
1636386780000|2021-11-08 15:53:00|698.3|698.1|698.3|698.1|698.3|698.1|698.2|698.1|153
1636386790000|2021-11-08 15:53:10||698.2||698.1||698.2||698.1|0
1636386810000|2021-11-08 15:53:30|698.2|698|698.3|698|698.6|698.4|698.2|697.9|4266
1636386820000|2021-11-08 15:53:40|698.4||698.4||698.4||698.4||0
1636386830000|2021-11-08 15:53:50|698.3|698.1|698.7|698.5|698.7|698.5|698.3|698.1|449
1636386840000|2021-11-08 15:54:00|698.6|698.4|698.6|698.4|698.7|698.5|698.5|698.4|352
1636386850000|2021-11-08 15:54:10|698.7||698.7||698.7||698.7||0
1636386860000|2021-11-08 15:54:20|698.6|698.5|698.5|698.2|698.6|698.5|698.4|698.2|3626
1636386870000|2021-11-08 15:54:30|698.4|698.3|698.3|698|698.4|698.3|698.2|697.9|2968
1636386880000|2021-11-08 15:54:40|698.4|698.1|698.6|698.3|698.6|698.3|698.3|698|3520
1636386890000|2021-11-08 15:54:50|698.8|698.4|698.8|698.5|698.8|698.5|698.8|698.4|242
1636386900000|2021-11-08 15:55:00|698.7|698.4|698.7|698.4|698.7|698.4|698.6|698.4|2564
1636386920000|2021-11-08 15:55:20|698.8|698.5|698.8|698.5|698.8|698.6|698.7|698.5|741
1636386940000|2021-11-08 15:55:40|698.9|698.4|698.6|698.3|698.9|698.4|698.1|697.8|7875
1636386950000|2021-11-08 15:55:50|698.7|698.4|698.9|698.6|698.9|698.7|698.7|698.4|1280
1636386960000|2021-11-08 15:56:00|699|698.7|699|698.8|699|698.8|699|698.7|182
1636386970000|2021-11-08 15:56:10|699.1|698.9|699.1|698.8|699.4|699.1|698.9|698.7|31558
1636386980000|2021-11-08 15:56:20|699|698.9|699|698.8|699|698.9|699|698.8|350
1636386990000|2021-11-08 15:56:30|699.1|698.9|699.1|698.8|699.1|698.9|699.1|698.8|0
1636387000000|2021-11-08 15:56:40|699.2|698.9|699.2|699|699.5|699.2|699.2|698.9|5400
1636387010000|2021-11-08 15:56:50|699.1|698.9|699.3|699|699.3|699.1|698.9|698.8|20366
1636387020000|2021-11-08 15:57:00|699.2|698.9|699|698.9|699.2|698.9|699|698.9|610
1636387030000|2021-11-08 15:57:10|699.1|699|699.2|699.1|699.4|699.1|699.1|698.9|4944
1636387040000|2021-11-08 15:57:20|699.3||699.3||699.4||699.3||84
1636387050000|2021-11-08 15:57:30|699.4|699.2|698.6|698.5|699.5|699.3|698.6|698.3|6161
1636387060000|2021-11-08 15:57:40|698.7|698.6|698.8|698.6|698.8|698.6|698.7|698.6|1342
1636387070000|2021-11-08 15:57:50|698.7|698.5|698.5|698.3|698.7|698.5|698.5|698.3|416
1636387080000|2021-11-08 15:58:00|698.4|698.2|698|697.8|698.4|698.3|698|697.7|3645
1636387090000|2021-11-08 15:58:10|697.9|697.7|697.8|697.5|698|697.7|697.8|697.5|900
1636387100000|2021-11-08 15:58:20|697.9|697.6|698.4|698.2|698.4|698.2|697.9|697.6|5434
1636387110000|2021-11-08 15:58:30|698.3|698.1|698.3|698|698.3|698.1|698.3|698|1250
1636387120000|2021-11-08 15:58:40|698.2|697.9|698|697.7|698.2|697.9|698|697.7|1433
1636387130000|2021-11-08 15:58:50|697.9|697.6|697.9|697.6|697.9|697.6|697.9|697.6|0
1636387140000|2021-11-08 15:59:00|697.8|697.7|698.2|698|698.2|698|697.8|697.7|864
1636387150000|2021-11-08 15:59:10|698.3|698.1|698.4|698.1|698.5|698.1|698.3|698.1|705
1636387160000|2021-11-08 15:59:20|698.5|698.2|698.3|698|698.6|698.2|698.2|698|3134
1636387180000|2021-11-08 15:59:40|698.4|698.1|698.5|698.2|698.6|698.3|698.4|698.1|2241
1636387190000|2021-11-08 15:59:50|698.4|698.1|697.9|697.6|698.4|698.1|697.9|697.6|10473
1636387200000|2021-11-08 16:00:00|697.8|697.5|697.8|697.5|698.1|697.7|697.8|697.5|944
1636387210000|2021-11-08 16:00:10|697.9|697.6|698.3|698|698.4|698.1|697.9|697.6|9951
1636387220000|2021-11-08 16:00:20|698.2|697.9|698.1|697.8|698.3|698|698|697.8|16678
1636387230000|2021-11-08 16:00:30|698.2|697.9|698.3|698.1|698.3|698.1|698.1|697.9|1239
1636387240000|2021-11-08 16:00:40|698.4|698.2|698.6|698.3|698.7|698.4|698.4|698.1|774
1636387250000|2021-11-08 16:00:50|698.7|698.4|698.6|698.3|698.7|698.4|698.6|698.3|1000
1636387260000|2021-11-08 16:01:00|698.5|698.4|698.8|698.5|698.8|698.5|698.5|698.3|1276
1636387270000|2021-11-08 16:01:10|698.7|698.4|699.1|698.8|699.2|698.9|698.6|698.4|4262
1636387280000|2021-11-08 16:01:20|699.2|698.9|699.2|699.1|699.4|699.1|699.2|698.9|1343
1636387290000|2021-11-08 16:01:30|699.3|699.2|699.5|699.3|699.6|699.3|699.3|699.2|1509
1636387300000|2021-11-08 16:01:40|699.4|699.2|699.5|699.2|699.6|699.3|699.3|699.1|14657
1636387310000|2021-11-08 16:01:50|699.4|699.1|699.4|699.1|699.4|699.1|699.3|699.1|2945
1636387320000|2021-11-08 16:02:00|699.5|699.2|699.7|699.4|699.8|699.5|699.3|699.1|2653
1636387330000|2021-11-08 16:02:10|699.6|699.3|699.4|699.1|699.6|699.3|699.3|699.1|8791
1636387340000|2021-11-08 16:02:20|699.3||699.3||699.3||699.2||0
1636387350000|2021-11-08 16:02:30|699.4|699.2|699.4|699.2|699.4|699.3|699.4|699.1|347
1636387360000|2021-11-08 16:02:40|699.3|699.1|699.5|699.4|699.5|699.4|699.3|699.1|1757
1636387370000|2021-11-08 16:02:50|699.8|699.5|699.6|699.4|699.8|699.5|699.6|699.3|4840
1636387380000|2021-11-08 16:03:00|699.7|699.5|699.7|699.5|699.8|699.5|699.7|699.4|35
1636387390000|2021-11-08 16:03:10|699.6|699.4|699.5|699.3|699.6|699.4|699.4|699.3|5262
1636387400000|2021-11-08 16:03:20|699.6|699.4|699.7|699.4|699.8|699.6|699.6|699.4|1362
1636387410000|2021-11-08 16:03:30|699.6|699.5|699.8|699.5|699.8|699.5|699.6|699.5|0
1636387420000|2021-11-08 16:03:40|699.9|699.6|699.9|699.7|699.9|699.8|699.9|699.6|1475
1636387430000|2021-11-08 16:03:50|699.8|699.6|699.5|699.2|699.9|699.6|699.4|699.1|9225
1636387440000|2021-11-08 16:04:00|699.4|699.1|699.3|699|699.4|699.1|699.3|698.9|0
1636387450000|2021-11-08 16:04:10|699.2|698.9|699.1|698.8|699.2|698.9|698.9|698.6|2694
1636387460000|2021-11-08 16:04:20|699.2|698.9|699.4|699.2|699.5|699.2|699.1|698.9|2530
1636387470000|2021-11-08 16:04:30|699.5|699.3|699.5|699.3|699.5|699.3|699.5|699.3|0
1636387480000|2021-11-08 16:04:40|699.4|699.2|698.9|698.7|699.4|699.2|698.9|698.7|3523
1636387490000|2021-11-08 16:04:50|699|698.8|698.9|698.6|699.1|698.8|698.8|698.6|4322
1636387500000|2021-11-08 16:05:00|698.8|698.5|698.7|698.5|698.8|698.6|698.7|698.5|300
1636387510000|2021-11-08 16:05:10|698.9|698.6|698.8|698.6|698.9|698.6|698.8|698.6|1674
1636387520000|2021-11-08 16:05:20|698.7|698.5|698.6|698.3|698.7|698.5|698.5|698.2|3300
1636387530000|2021-11-08 16:05:30|698.7|698.4|698.7|698.6|698.8|698.6|698.7|698.4|1134
1636387540000|2021-11-08 16:05:40|698.8|698.7|698.9|698.6|698.9|698.7|698.8|698.6|267
1636387550000|2021-11-08 16:05:50|698.8|698.5|698.5|698.2|698.8|698.5|698.4|698.2|6343
1636387560000|2021-11-08 16:06:00|698.4|698.1|698.3|698.1|698.4|698.1|698.2|698.1|2436
1636387570000|2021-11-08 16:06:10|698.2|698|698.2|697.9|698.2|698|697.9|697.8|3517
1636387580000|2021-11-08 16:06:20|698.3|698|698.4|698.1|698.4|698.2|698.3|698|358
1636387590000|2021-11-08 16:06:30|698.3|698|698.3|698.1|698.3|698.1|698.2|698|0
1636387600000|2021-11-08 16:06:40|698.2|698|698.2|697.9|698.2|698.1|698.1|697.9|2458
1636387610000|2021-11-08 16:06:50||698||698||698||698|0
1636387620000|2021-11-08 16:07:00|698.1|697.9|698.1|697.9|698.1|697.9|698.1|697.9|39
1636387630000|2021-11-08 16:07:10|698.2|697.8|697.9|697.6|698.2|697.8|697.5|697.2|5634
1636387640000|2021-11-08 16:07:20|697.8|697.5|697.6|697.3|697.8|697.5|697.6|697.3|1690
1636387650000|2021-11-08 16:07:30|697.5||697.5||697.6||697.5||716
1636387660000|2021-11-08 16:07:40|697.6|697.4|697.8|697.6|697.9|697.7|697.6|697.4|1700
1636387670000|2021-11-08 16:07:50|698.1|697.7|697.8|697.6|698.1|697.8|697.8|697.6|9873
1636387680000|2021-11-08 16:08:00|698|697.7|697.8|697.6|698|697.7|697.8|697.6|1597
1636387700000|2021-11-08 16:08:20|697.9|697.7|698|697.8|698.2|697.9|697.8|697.6|13631
1636387710000|2021-11-08 16:08:30|698.1|697.9|697.8|697.6|698.1|697.9|697.8|697.6|1745
1636387720000|2021-11-08 16:08:40|697.9|697.7|698|697.8|698|697.8|697.9|697.7|951
1636387730000|2021-11-08 16:08:50|698.1|697.9|698.4|698.2|698.4|698.2|698.1|697.9|1550
1636387740000|2021-11-08 16:09:00|698.5|698.3|698.9|698.6|698.9|698.7|698.5|698.3|3411
1636387750000|2021-11-08 16:09:10|698.8|698.7|698.7|698.4|698.8|698.7|698.4|698.2|3716
1636387760000|2021-11-08 16:09:20|698.8|698.5|698.8|698.6|698.9|698.7|698.8|698.5|1538
1636387770000|2021-11-08 16:09:30|698.9|698.7|698.8|698.6|698.9|698.7|698.8|698.4|3246
1636387780000|2021-11-08 16:09:40|698.9|698.7|699|698.8|699|698.9|698.9|698.7|483
1636387790000|2021-11-08 16:09:50|699.1|698.9|699.1|698.8|699.4|699.1|699|698.8|3328
1636387800000|2021-11-08 16:10:00||698.9||698.9||698.9||698.9|0
1636387810000|2021-11-08 16:10:10|||||||||150
1636387830000|2021-11-08 16:10:30||699||698.9||699||698.9|0
1636387840000|2021-11-08 16:10:40|699|698.8|698.7|698.4|699|698.8|698.7|698.4|2102
1636387850000|2021-11-08 16:10:50||698.6||698.6||698.6||698.6|0
1636387860000|2021-11-08 16:11:00|698.8||698.8||698.8||698.7||492
1636387870000|2021-11-08 16:11:10|698.7||698.8||698.8||698.7||0
1636387880000|2021-11-08 16:11:20||698.7||698.6||698.7||698.6|2413
1636387890000|2021-11-08 16:11:30|698.9|698.7|699|698.8|699|698.9|698.9|698.7|5548
1636387900000|2021-11-08 16:11:40|698.9|698.7|698.9|698.7|698.9|698.7|698.8|698.6|1222
1636387910000|2021-11-08 16:11:50|699|698.8|699|698.8|699|698.8|699|698.8|1000
1636387920000|2021-11-08 16:12:00|699.1|698.9|699.3|699.1|699.3|699.2|699|698.9|8388
1636387930000|2021-11-08 16:12:10|699.2|699|699.3|699.1|699.3|699.1|699.2|699|0
1636387940000|2021-11-08 16:12:20|699.2|699|699|698.8|699.4|699.3|699|698.8|12325
1636387950000|2021-11-08 16:12:30|698.9|698.7|698.8|698.6|698.9|698.7|698.8|698.6|766
1636387960000|2021-11-08 16:12:40|698.7|698.7|698.9|698.7|699|698.7|698.7|698.7|998
1636387970000|2021-11-08 16:12:50|699|698.8|699|698.7|699|698.8|699|698.7|879
1636387980000|2021-11-08 16:13:00|698.6|698.5|698.9|698.6|699|698.6|698.6|698.5|9500
1636387990000|2021-11-08 16:13:10|699|698.7|698.9|698.7|699.1|698.9|698.8|698.7|2284
1636388000000|2021-11-08 16:13:20|698.8|698.8|698.9|698.7|699|698.8|698.8|698.7|1430
1636388010000|2021-11-08 16:13:30|699|698.8|699|698.8|699|698.9|699|698.8|27
1636388030000|2021-11-08 16:13:50|699.1|698.9|699.2|699.1|699.2|699.1|699|698.8|28179
1636388040000|2021-11-08 16:14:00||699||699.1||699.1||699|97
1636388050000|2021-11-08 16:14:10|699.3|699.2|699.3|699.1|699.3|699.2|699.3|699.1|60
1636388060000|2021-11-08 16:14:20|699.4|699.2|699.3|699.1|699.5|699.3|699.3|699.1|2214
1636388080000|2021-11-08 16:14:40|699.2|699|699.2|699|699.2|699.1|699.1|699|3214
1636388090000|2021-11-08 16:14:50|699.3|699.1|699.2|699|699.4|699.2|699.1|699|5577
1636388100000|2021-11-08 16:15:00|699.1|698.9|698.7|698.5|699.2|698.9|698.7|698.5|5799
1636388110000|2021-11-08 16:15:10|698.6|698.4|698.6|698.5|698.7|698.5|698.4|698.1|9807
1636388120000|2021-11-08 16:15:20|698.7|698.6|698.5|698.2|698.8|698.6|698.2|698.1|6479
1636388130000|2021-11-08 16:15:30|698.4|698.3|698.6|698.4|698.6|698.4|698.4|698.3|639
1636388140000|2021-11-08 16:15:40|698.7|698.3|698.7|698.5|698.7|698.5|698.7|698.3|675
1636388150000|2021-11-08 16:15:50|698.6|698.4|698.4|698.2|698.6|698.4|698.3|698.2|3523
1636388160000|2021-11-08 16:16:00|698.3|698.1|698.3|698.1|698.3|698.2|698.2|698.1|3110
1636388170000|2021-11-08 16:16:10|698.2|698|697.9|697.7|698.2|698|697.9|697.7|2631
1636388180000|2021-11-08 16:16:20|698|697.8|698.4|698.2|698.5|698.3|698|697.8|11868
1636388190000|2021-11-08 16:16:30|698.3|698.1|698.5|698.2|698.5|698.4|698.3|698|1987
1636388200000|2021-11-08 16:16:40|698.4||698.4||698.4||698.3||0
1636388210000|2021-11-08 16:16:50|698.5|698.3|698.6|698.5|698.6|698.5|698.5|698.3|1523
1636388220000|2021-11-08 16:17:00|698.7|698.6|698.8|698.6|698.8|698.6|698.7|698.5|720
1636388230000|2021-11-08 16:17:10|698.7|698.7|698.7|698.6|698.7|698.7|698.7|698.6|352
1636388240000|2021-11-08 16:17:20|698.8|698.5|698.4|698.1|698.8|698.5|698.4|698.1|6039
1636388250000|2021-11-08 16:17:30|698.3||698.3||698.3||698.3||0
1636388260000|2021-11-08 16:17:40||698.2||698.1||698.2||698.1|0
1636388270000|2021-11-08 16:17:50|698.2|698.2|698.2|698.1|698.3|698.2|698.2|698|350
1636388280000|2021-11-08 16:18:00|698.3|698|698.2|698|698.3|698.1|698.2|698|2532
1636388290000|2021-11-08 16:18:10|698.1|698.1|698|697.7|698.1|698.1|697.9|697.6|5945
1636388300000|2021-11-08 16:18:20|697.9|697.6|697.9|697.6|697.9|697.6|697.8|697.6|0
1636388310000|2021-11-08 16:18:30|697.8|697.5|697.3|697|697.8|697.5|697.2|697|2461
1636388320000|2021-11-08 16:18:40||697.1||697.1||697.1||697.1|60
1636388340000|2021-11-08 16:19:00|697.4|697.2|697.4|697.1|697.7|697.5|697.3|697.1|24696
1636388350000|2021-11-08 16:19:10|697.5|697.2|697.6|697.2|697.6|697.2|697.5|697.2|0
1636388370000|2021-11-08 16:19:30|697.5|697.3|697.4|697.2|697.8|697.5|697.3|697.2|4312
1636388380000|2021-11-08 16:19:40|697.5|697.3|697.5|697.3|697.7|697.4|697.5|697.3|5422
1636388390000|2021-11-08 16:19:50|697.6|697.4|697.9|697.6|697.9|697.7|697.6|697.3|112
1636388400000|2021-11-08 16:20:00|697.8|697.5|697.7|697.5|697.8|697.5|697.6|697.4|1538
1636388410000|2021-11-08 16:20:10|697.8|697.4|697.7|697.5|697.8|697.6|697.6|697.4|35
1636388420000|2021-11-08 16:20:20|697.8|697.6|697.8|697.6|697.9|697.7|697.8|697.6|696
1636388430000|2021-11-08 16:20:30|697.9|697.7|698.3|698.1|698.4|698.2|697.9|697.7|4208
1636388440000|2021-11-08 16:20:40|698.4|698.2|698.3|698.2|698.4|698.2|698.3|698.2|0
1636388450000|2021-11-08 16:20:50|698.4||698.4||698.4||698.4||0
1636388460000|2021-11-08 16:21:00||698.3||698.3||698.3||698.3|0
1636388470000|2021-11-08 16:21:10|698.6|698.4|698.9|698.6|699|698.7|698.5|698.4|3739
1636388480000|2021-11-08 16:21:20|698.8||698.8||698.8||698.7||0
1636388490000|2021-11-08 16:21:30|698.7|698.5|698.5|698.3|698.7|698.5|698.4|698.3|8719
1636388500000|2021-11-08 16:21:40|698.6|698.4|698.8|698.7|698.9|698.7|698.6|698.4|1435
1636388510000|2021-11-08 16:21:50|698.7|698.6|698.7|698.6|698.8|698.6|698.7|698.6|1610
1636388520000|2021-11-08 16:22:00|698.8||698.8||698.8||698.8||0
1636388530000|2021-11-08 16:22:10|||||||||1550
1636388550000|2021-11-08 16:22:30|698.7|698.5|698.6|698.4|698.8|698.5|698.4|698.3|7446
1636388570000|2021-11-08 16:22:50|698.5|698.5|698.6|698.5|698.6|698.5|698.5|698.3|2500
1636388580000|2021-11-08 16:23:00|698.9|698.6|698.6|698.5|698.9|698.6|698.6|698.4|5200
1636388590000|2021-11-08 16:23:10|698.8|698.4|698.6|698.3|698.8|698.5|698.4|698.2|15303
1636388600000|2021-11-08 16:23:20|698.5|698.2|698.5|698.3|698.5|698.3|698.3|698.1|3528
1636388610000|2021-11-08 16:23:30|698.4|698.1|698.5|698.2|698.5|698.3|698.4|698.1|4221
1636388620000|2021-11-08 16:23:40|698.6|698.3|698.5|698.4|698.6|698.4|698.5|698.2|1000
1636388630000|2021-11-08 16:23:50|698.4|698.3|698.4|698.2|698.4|698.3|698.3|698.2|3951
1636388640000|2021-11-08 16:24:00||698.3||698.2||698.3||698.2|615
1636388650000|2021-11-08 16:24:10|||||||||1271
1636388660000|2021-11-08 16:24:20||698.3||698.2||698.3||698.2|1880
1636388670000|2021-11-08 16:24:30|698.5|698.3|698.7|698.5|698.7|698.5|698.5|698.3|13342
1636388690000|2021-11-08 16:24:50|698.6|698.6|698.7|698.5|698.7|698.6|698.6|698.5|1015
1636388700000|2021-11-08 16:25:00|698.6|698.4|698.3|698.1|698.6|698.4|698|697.9|22472
1636388710000|2021-11-08 16:25:10|698.2|698|697.9|697.8|698.2|698|697.9|697.8|7620
1636388720000|2021-11-08 16:25:20|697.8|697.7|697.9|697.7|698|697.8|697.8|697.7|2489
1636388730000|2021-11-08 16:25:30|697.8|697.6|697.9|697.7|697.9|697.7|697.7|697.5|1876
1636388740000|2021-11-08 16:25:40|697.8|697.6|698.2|698|698.4|698.1|697.8|697.5|12314
1636388750000|2021-11-08 16:25:50|698.1||698.2||698.2||698.1||900
1636388760000|2021-11-08 16:26:00|698.1||698.2||698.2||698.1||1297
1636388770000|2021-11-08 16:26:10|698.1|697.9|698.1|697.9|698.2|697.9|698.1|697.9|1674
1636388780000|2021-11-08 16:26:20|698|698|698.1|697.9|698.1|698|698|697.9|0
1636388790000|2021-11-08 16:26:30|698|698|698.3|698.1|698.3|698.2|698|697.7|12050
1636388800000|2021-11-08 16:26:40|698.4|698.2|698.7|698.5|698.8|698.6|698.4|698.1|5412
1636388810000|2021-11-08 16:26:50|698.6|698.4|698.6|698.3|698.7|698.5|698.4|698.2|3827
1636388820000|2021-11-08 16:27:00|698.7|698.4|698.6|698.4|698.7|698.4|698.6|698.4|0
1636388840000|2021-11-08 16:27:20|698.7|698.5|698.7|698.5|698.7|698.6|698.6|698.4|7027
1636388850000|2021-11-08 16:27:30|698.6|698.4|698.7|698.4|698.7|698.4|698.4|698.3|7017
1636388860000|2021-11-08 16:27:40|698.6|698.3|698.5|698.3|698.6|698.3|698.4|698.3|1617
1636388870000|2021-11-08 16:27:50|698.6|698.4|698.6|698.4|698.7|698.6|698.5|698.4|5952
1636388880000|2021-11-08 16:28:00||698.5||698.4||698.5||698.4|307
1636388890000|2021-11-08 16:28:10|698.7|698.5|698.5|698.4|698.7|698.6|698.4|698.2|5014
1636388900000|2021-11-08 16:28:20|698.4|698.2|698.5|698.3|698.6|698.3|698.4|698.2|2610
1636388910000|2021-11-08 16:28:30|698.4|698.2|698.4|698.2|698.4|698.3|698.3|698|4290
1636388920000|2021-11-08 16:28:40|698.5|698.3|698.6|698.4|698.6|698.5|698.5|698.3|3602
1636388930000|2021-11-08 16:28:50|698.7|698.5|698.6|698.4|698.7|698.6|698.6|698.4|12829
1636388940000|2021-11-08 16:29:00|698.7|698.5|698.6|698.4|698.7|698.5|698.6|698.4|350
1636388950000|2021-11-08 16:29:10||698.5||698.4||698.5||698.4|690
1636388960000|2021-11-08 16:29:20|698.5||698.5||698.6||698.5||424
1636388970000|2021-11-08 16:29:30|698.4|698.3|698.3|698.1|698.4|698.3|698.3|698|2645
1636388980000|2021-11-08 16:29:40|698.4|698.2|698.3|698.2|698.6|698.2|698.3|698.2|2380
1636388990000|2021-11-08 16:29:50|698.2|698.1|698.3|698.1|698.4|698.1|698.2|698.1|545
1636444800000|2021-11-09 08:00:00|698.2|697.9|698.5|697.9|699.2|698.7|698.2|697.9|182235
1636444810000|2021-11-09 08:00:10|698.7|698|698.4|697.7|699.4|698.9|698.1|697.6|8293
1636444820000|2021-11-09 08:00:20|698.3|697.8|699.1|698.5|699.1|698.5|697.5|697|14341
1636444830000|2021-11-09 08:00:30|699.2|698.6|699.3|698.6|699.4|698.8|699.2|698.5|105
1636444840000|2021-11-09 08:00:40|699.4|698.7|702.2|701.8|703|702.2|699.4|698.7|83238
1636444850000|2021-11-09 08:00:50|702.1|701.5|700.7|700.1|702.1|701.5|700.6|699.7|4853
1636444860000|2021-11-09 08:01:00|700.6|700|700.4|699.6|701|700.7|700.1|699.4|7057
1636444870000|2021-11-09 08:01:10|701|699.7|700.6|699.8|701|700.3|700|699.2|4338
1636444880000|2021-11-09 08:01:20|700.8|699.9|700.7|699.9|701|700.5|700.3|699.5|70702
1636444890000|2021-11-09 08:01:30|700.6|700|699.7|699|700.6|700|699.3|699|3449
1636444900000|2021-11-09 08:01:40|699.8|699.1|699.8|699.1|700.1|699.3|699.8|699|263
1636444910000|2021-11-09 08:01:50|700.1|699.2|698.1|697.4|700.1|699.2|697.7|697|4215
1636444920000|2021-11-09 08:02:00|698|697.3|697.8|697.3|698.7|697.9|697.8|697|299
1636444930000|2021-11-09 08:02:10|697.7|697.2|696.2|695.5|697.7|697.2|696.2|695.5|12707
1636444940000|2021-11-09 08:02:20|696.3|695.6|696.6|695.7|696.9|695.8|695.6|695|7054
1636444950000|2021-11-09 08:02:30|696.5|695.8|696.7|695.8|697|695.8|696.1|695.8|0
1636444960000|2021-11-09 08:02:40|696.8|695.9|697.3|696.3|697.3|696.3|696.5|695.9|620
1636444970000|2021-11-09 08:02:50|697.5|696.4|697.7|696.8|697.7|696.9|697.2|696.1|5000
1636444980000|2021-11-09 08:03:00|697.8|696.9|697.4|696.7|698.3|697.4|697.2|696.2|5011
1636444990000|2021-11-09 08:03:10|697.3|696.6|697.8|697|698.3|697.4|697.3|696.6|1036
1636445000000|2021-11-09 08:03:20|697.7|696.9|698.4|697.5|698.4|697.5|697.6|696.9|263
1636445010000|2021-11-09 08:03:30|698.3|697.6|698.6|697.7|698.8|697.7|698.2|697.6|0
1636445020000|2021-11-09 08:03:40|698.7|697.9|699.5|698.4|699.5|698.4|698.7|697.9|3653
1636445030000|2021-11-09 08:03:50|699.6|698.8|699.6|699|700|699.1|699.6|698.8|0
1636445040000|2021-11-09 08:04:00|699.5|699.1|698.7|698.1|699.6|699.1|698.7|698.1|5885
1636445050000|2021-11-09 08:04:10|698.8|698.2|698.3|697.5|699|698.2|698.3|697.4|762
1636445060000|2021-11-09 08:04:20|698.2|697.3|698.1|697.3|698.2|697.3|698.1|697.2|0
1636445070000|2021-11-09 08:04:30|698|697.4|697.9|697.1|698|697.5|697.6|697.1|2693
1636445080000|2021-11-09 08:04:40|698|697.2|698.4|697.6|698.5|697.6|698|697.2|0
1636445090000|2021-11-09 08:04:50|698.3|697.7|698.4|697.6|698.5|697.7|698|697.1|0
1636445100000|2021-11-09 08:05:00|698.6|697.7|698.9|698.2|699|698.2|698.6|697.7|0
1636445110000|2021-11-09 08:05:10|699|698.3|699|698.4|699|698.4|699|698.3|0
1636445120000|2021-11-09 08:05:20|699.3|698.5|699.2|698.5|699.3|698.6|699.2|698.5|2364
1636445130000|2021-11-09 08:05:30|699.1|698.6|699|698.4|699.1|698.6|698.5|698.1|2394
1636445140000|2021-11-09 08:05:40|698.9|698.3|698.7|698.1|699|698.3|698.7|698.1|722
1636445150000|2021-11-09 08:05:50|698.8|698.2|698.8|698.1|699.1|698.4|698.5|698.1|3544
1636445160000|2021-11-09 08:06:00|698.7||698.6||698.7||698.6||0
1636445170000|2021-11-09 08:06:10|698.5|698|697.9|697.5|698.5|698|697.7|697.1|9391
1636445180000|2021-11-09 08:06:20|698.1|697.6|698.2|697.6|698.3|697.8|697.9|697.6|417
1636445200000|2021-11-09 08:06:40|698.1|697.5|697.6|696.9|698.1|697.5|697.4|696.8|4958
1636445210000|2021-11-09 08:06:50|697.8|697|697.6|696.9|698.3|697.5|697.6|696.9|271
1636445220000|2021-11-09 08:07:00|697.5|696.8|697.4|696.8|697.5|696.8|697.4|696.8|0
1636445230000|2021-11-09 08:07:10|697.5|696.9|697.1|696.7|697.6|697|697.1|696.7|5159
1636445240000|2021-11-09 08:07:20|697.3|696.8|696.7|696.3|697.3|697|696.7|696.3|7404
1636445250000|2021-11-09 08:07:30|696.6|696|696.7|696.1|696.9|696.2|696.3|695.4|5549
1636445260000|2021-11-09 08:07:40|696.6|695.9|696.5|696.2|696.8|696.2|695.6|695.2|6571
1636445270000|2021-11-09 08:07:50|696.4|696|696.4|696|696.5|696|696|695.9|1024
1636445280000|2021-11-09 08:08:00|696.3|695.9|696.3|696|696.5|696.1|696.3|695.9|496
1636445290000|2021-11-09 08:08:10|||||||||10
1636445300000|2021-11-09 08:08:20|696.5|696.1|695.8|695|696.7|696.3|695.8|695|6145
1636445310000|2021-11-09 08:08:30|696|695.1|696|695.5|696.2|695.5|696|695.1|1300
1636445320000|2021-11-09 08:08:40|696.2|695.6|696.7|696.3|696.8|696.3|696.2|695.6|2054
1636445330000|2021-11-09 08:08:50|696.8|696.4|697.4|696.7|697.5|696.7|696.8|696.4|2384
1636445340000|2021-11-09 08:09:00|697.6|697.3|696.4|696|697.7|697.3|696.4|696|18545
1636445350000|2021-11-09 08:09:10|696.3|696.1|696.7|696.2|696.8|696.3|696.3|696|1747
1636445360000|2021-11-09 08:09:20|696.8|696.3|696.7|696|696.8|696.3|696.7|696|0
1636445370000|2021-11-09 08:09:30||696.1||696.1||696.1||696.1|0
1636445380000|2021-11-09 08:09:40|696.6|696.2|696.6|696.1|696.8|696.3|696.6|696|2388
1636445390000|2021-11-09 08:09:50|696.7|696.2|696.6|696.1|696.8|696.2|696.6|696|2845
1636445400000|2021-11-09 08:10:00|696.7|696.2|697.3|696.8|697.5|696.8|696.7|696.2|2707
1636445410000|2021-11-09 08:10:10|697.5|696.9|697.9|697.2|698|697.2|697.5|696.9|1205
1636445420000|2021-11-09 08:10:20|697.8|697.1|697.6|696.9|697.8|697.6|697|696.8|6289
1636445430000|2021-11-09 08:10:30|697.5|696.8|697.3|696.5|697.5|696.8|697.2|696.5|1021
1636445440000|2021-11-09 08:10:40|697.2|696.3|696.6|696|697.2|696.3|696.6|696|125
1636445460000|2021-11-09 08:11:00|696.5|695.8|696.9|696.3|697|696.3|696.1|695.5|11904
1636445470000|2021-11-09 08:11:10|697|696.2|696.8|696.3|697.2|696.6|696.8|696.2|2585
1636445480000|2021-11-09 08:11:20|696.7|696.4|696.3|695.9|696.7|696.4|696.3|695.7|2125
1636445490000|2021-11-09 08:11:30|696.6|696|696.4|695.8|696.6|696.1|696.4|695.8|1790
1636445500000|2021-11-09 08:11:40||695.9||695.9||695.9||695.9|296
1636445510000|2021-11-09 08:11:50|696.3|696|696.2|695.7|696.3|696|696.2|695.7|7
1636445520000|2021-11-09 08:12:00|696.3|695.8|696.3|695.6|696.5|695.8|696|695.5|4071
1636445530000|2021-11-09 08:12:10|696.4|695.7|696.1|695.5|696.4|695.7|695.4|695.1|2487
1636445540000|2021-11-09 08:12:20|696.3|695.6|696.8|696.2|696.9|696.2|696.1|695.6|1074
1636445550000|2021-11-09 08:12:30|696.9|696.3|697.4|696.8|698|697.5|696.6|696.3|8993
1636445560000|2021-11-09 08:12:40|697.5|696.9|697.6|697.2|697.9|697.8|697.5|696.9|2631
1636445570000|2021-11-09 08:12:50|697.7|697.3|697.5|696.9|697.8|697.4|697.3|696.8|3562
1636445580000|2021-11-09 08:13:00|697.3|696.8|697.2|696.5|697.3|696.8|697.2|696.5|0
1636445590000|2021-11-09 08:13:10|697.3|696.6|697.4|696.9|697.4|696.9|697.3|696.6|0
1636445600000|2021-11-09 08:13:20|697.5|697|697.7|697.1|698.8|698.3|697.5|697|23651
1636445610000|2021-11-09 08:13:30|697.8|697.2|697.9|697.3|698|697.4|697.8|697.2|0
1636445620000|2021-11-09 08:13:40|697.6|697.4|698.1|697.6|698.2|697.8|697.4|697.1|12721
1636445640000|2021-11-09 08:14:00|698|697.5|697.7|697.2|698|697.5|697.7|697.1|143
1636445650000|2021-11-09 08:14:10|697.8||697.8||697.8||697.8||0
1636445660000|2021-11-09 08:14:20|697.7|697.3|697.5|697.1|697.7|697.3|697.5|697.1|204
1636445670000|2021-11-09 08:14:30|697.6|697.2|697.7|697.2|697.7|697.2|697.6|697.2|0
1636445690000|2021-11-09 08:14:50|697.6|697.3|697.2|696.9|697.7|697.3|697.2|696.8|841
1636445700000|2021-11-09 08:15:00|697.5|697|697.7|697.5|697.8|697.7|697.4|697|2677
1636445720000|2021-11-09 08:15:20|697.8|697.6|697.8|697.7|697.8|697.7|697.8|697.6|2
1636445730000|2021-11-09 08:15:30|698|697.8|697.8|697.1|698.6|697.9|697.8|697.1|4242
1636445740000|2021-11-09 08:15:40|697.6|697|696.9|696.5|697.6|697|696.7|696.2|5597
1636445750000|2021-11-09 08:15:50|697||696.9||697||696.9||0
1636445760000|2021-11-09 08:16:00|697|696.6|696.9|696.5|697|696.6|696.8|696.5|350
1636445770000|2021-11-09 08:16:10|696.5|696.3|696.9|696.4|697|696.6|696.5|696.3|325
1636445780000|2021-11-09 08:16:20|696.8|696.3|697|696.4|697|696.4|696.8|696.3|0
1636445790000|2021-11-09 08:16:30|696.8|696.5|696.4|696.1|696.8|696.7|696.3|696|4044
1636445800000|2021-11-09 08:16:40|696.3|696.2|696.4|696.1|696.4|696.2|696.3|696|580
1636445810000|2021-11-09 08:16:50|696.6|696.2|696.6|696.1|696.6|696.3|696.6|696.1|807
1636445820000|2021-11-09 08:17:00|696.5|696|696.2|696.1|696.5|696.1|696.2|696|338
1636445830000|2021-11-09 08:17:10|696.3||696.3||696.3||696.3||0
1636445850000|2021-11-09 08:17:30|696.5|696.2|696.5|696.2|696.8|696.2|696.5|696.2|3427
1636445860000|2021-11-09 08:17:40|696|695.9|696|695.7|696.5|696.1|696|695.6|3980
1636445870000|2021-11-09 08:17:50|696.3|695.8|696|695.7|696.3|695.8|695.4|695.1|2614
1636445880000|2021-11-09 08:18:00|696.1|695.6|696.5|696|696.7|696.2|696.1|695.6|3088
1636445890000|2021-11-09 08:18:10|696.6|696.1|696.7|696.5|697|696.5|696.5|696.1|1186
1636445900000|2021-11-09 08:18:20|696.9|696.6|697.4|697|697.7|697|696.8|696.6|41
1636445910000|2021-11-09 08:18:30|697.6|697.1|698|697.5|698|697.5|697.5|697|1350
1636445920000|2021-11-09 08:18:40|697.9|697.4|697.9|697.4|698|697.5|697.9|697.4|500
1636445930000|2021-11-09 08:18:50|698|697.5|698|697.5|698|697.5|698|697.5|0
1636445940000|2021-11-09 08:19:00|698.1|697.6|697.6|697.1|698.2|697.7|697.6|697|2918
1636445950000|2021-11-09 08:19:10|697.5|697.2|697.3|697|697.9|697.5|697.3|697|429
1636445960000|2021-11-09 08:19:20|697.5|697.1|697.4|696.9|697.7|697.3|697.4|696.9|0
1636445970000|2021-11-09 08:19:30|697.5|697.1|697.5|697.1|697.5|697.1|697.5|697.1|0
1636445980000|2021-11-09 08:19:40|697.6|697.2|697.7|697.2|697.7|697.2|697.6|697.2|300
1636445990000|2021-11-09 08:19:50|697.8|697.3|697.5|697.1|697.9|697.5|697.4|697.1|4713
1636446000000|2021-11-09 08:20:00|||||||||310
1636446010000|2021-11-09 08:20:10|697.6|697.2|698|697.7|698.5|697.8|697.6|697.2|2737
1636446020000|2021-11-09 08:20:20|697.9|697.5|698|697.6|698|697.6|697.8|697.3|13
1636446030000|2021-11-09 08:20:30|697.9|697.5|697.8|697.2|697.9|697.5|697.7|697.1|0
1636446040000|2021-11-09 08:20:40|697.9|697.3|697.8|697.4|697.9|697.6|697.8|697.3|1322
1636446050000|2021-11-09 08:20:50|697.7|697.3|697.5|697.2|697.7|697.3|697.5|697.1|1000
1636446060000|2021-11-09 08:21:00|697.7|697.3|697.7|697.2|698.1|697.7|697.7|697.2|31
1636446070000|2021-11-09 08:21:10|697.6|697.1|697.2|696.6|697.6|697.1|697.2|696.6|1210
1636446080000|2021-11-09 08:21:20||696.8||696.8||696.9||696.8|190
1636446090000|2021-11-09 08:21:30|697.3|696.9|697.7|697.1|697.7|697.2|697.3|696.9|996
1636446110000|2021-11-09 08:21:50|697.8|697.2|697.8|697.4|697.8|697.5|697.8|697.2|0
1636446130000|2021-11-09 08:22:10|697.7|697.5|698.2|697.7|698.2|697.7|697.7|697.5|1075
1636446140000|2021-11-09 08:22:20||697.5||697.7||697.7||697.5|0
1636446150000|2021-11-09 08:22:30|698.1|697.5|697.7|697.4|698.1|697.5|697.6|697.4|21
1636446160000|2021-11-09 08:22:40|697.6|697.3|697.4|697.1|697.8|697.3|697.3|697|1235
1636446170000|2021-11-09 08:22:50|697.6|697.2|698|697.5|698|697.5|697.6|697.2|1392
1636446180000|2021-11-09 08:23:00|697.9|697.4|697.6|697.2|697.9|697.6|697.6|697.2|8214
1636446200000|2021-11-09 08:23:20|697.8|697.3|698.2|697.8|698.2|697.8|697.7|697.3|2017
1636446210000|2021-11-09 08:23:30|698.1|697.6|697.7|697.1|698.1|697.6|697.5|697.1|1136
1636446220000|2021-11-09 08:23:40|697.8|697.3|697.8|697.4|697.8|697.4|697.7|697.3|0
1636446230000|2021-11-09 08:23:50|697.7||697.8||697.8||697.7||0
1636446240000|2021-11-09 08:24:00|697.9|697.5|698|697.6|698.1|697.7|697.9|697.4|2096
1636446250000|2021-11-09 08:24:10|698.2|698.1|698.1|697.6|698.2|698.1|698.1|697.6|4000
1636446260000|2021-11-09 08:24:20|698.2|697.7|698.6|698.3|698.6|698.4|698.2|697.7|4910
1636446270000|2021-11-09 08:24:30|698.8|698.4|698.5|698|699|698.5|698.5|698|4428
1636446280000|2021-11-09 08:24:40|698.6|698.1|698.3|697.8|698.9|698.2|698.3|697.8|4000
1636446290000|2021-11-09 08:24:50|698.4|697.9|698.7|698|698.7|698|698.4|697.9|700
1636446300000|2021-11-09 08:25:00|698.8|698.2|698.7|698.2|698.8|698.3|698.7|698.2|0
1636446320000|2021-11-09 08:25:20|698.8|698.3|698.9|698.3|698.9|698.3|698.8|698.3|2000
1636446340000|2021-11-09 08:25:40|||||||||200
1636446360000|2021-11-09 08:26:00|698.8|698.4|698.7|698.4|698.8|698.4|698.7|698.4|0
1636446370000|2021-11-09 08:26:10|698.8|698.5|698.9|698.6|698.9|698.6|698.8|698.5|40
1636446380000|2021-11-09 08:26:20|698.5|698.4|698.8|698.4|698.9|698.4|698.5|698.4|5000
1636446390000|2021-11-09 08:26:30||698.5||698.4||698.5||698.4|0
1636446400000|2021-11-09 08:26:40|698.9|698.5|699.6|699.3|699.7|699.3|698.8|698.5|20361
1636446410000|2021-11-09 08:26:50|699.5|699.2|699.6|699.2|699.6|699.3|699.4|699.2|1054
1636446420000|2021-11-09 08:27:00|699.5|699.3|699.6|699.3|699.6|699.3|699.5|699.2|1082
1636446430000|2021-11-09 08:27:10|699.8|699.4|699.3|699|699.9|699.5|699.3|698.9|2408
1636446440000|2021-11-09 08:27:20|699.2|698.9|699.2|698.8|699.4|698.9|699.1|698.8|5210
1636446470000|2021-11-09 08:27:50||698.9||698.8||698.9||698.8|0
1636446480000|2021-11-09 08:28:00|699|698.9|698.5|698|699|698.9|698.4|698|16680
1636446490000|2021-11-09 08:28:10|698.7|698.2|698.7|698.3|698.8|698.4|698.7|698.2|1165
1636446500000|2021-11-09 08:28:20|698.6|698.2|698|697.6|698.6|698.2|697.9|697.4|3437
1636446510000|2021-11-09 08:28:30|697.9||697.9||697.9||697.9||0
1636446530000|2021-11-09 08:28:50|697.8|697.5|697.6|697.3|697.8|697.5|697.6|697.1|0
1636446540000|2021-11-09 08:29:00|697.8|697.4|697.8|697.5|697.9|697.5|697.8|697.4|27
1636446560000|2021-11-09 08:29:20|697.7|697.4|697.4|697.2|697.7|697.4|697.4|697.2|210
1636446570000|2021-11-09 08:29:30|697.5|697.6|697.8|697.5|697.8|697.6|697.5|697.1|1090
1636446590000|2021-11-09 08:29:50|697.7|697.4|697.5|697|697.7|697.6|697.5|697|3
1636446600000|2021-11-09 08:30:00||697.1||697.2||697.2||697.1|0
1636446610000|2021-11-09 08:30:10|697.4||697.5||697.5||697.4||0
1636446620000|2021-11-09 08:30:20|697.6|697.3|697.5|697|697.9|697.3|697.1|696.6|4975
1636446630000|2021-11-09 08:30:30|697.6|697.1|697.7|697.2|697.7|697.2|697.6|697|0
1636446640000|2021-11-09 08:30:40|697.6|697.1|697.5|696.9|697.6|697.1|697.3|696.8|0
1636446660000|2021-11-09 08:31:00|697.4|696.8|696.6|696.2|697.4|696.8|696.6|696|2922
1636446670000|2021-11-09 08:31:10|696.5|696|697|696.6|697|696.6|696.5|696|402
1636446680000|2021-11-09 08:31:20|696.9|697|697.1|696.7|697.1|697|696.9|696.6|500
1636446690000|2021-11-09 08:31:30|697.2|697|697.5|697|697.5|697|697.2|697|0
1636446700000|2021-11-09 08:31:40|697.6|697.1|697.2|696.8|697.9|697.4|696.9|696.6|21528
1636446710000|2021-11-09 08:31:50||696.9||696.9||696.9||696.9|0
1636446720000|2021-11-09 08:32:00|697.1|696.8|697.1|696.6|697.2|696.8|696.9|696.6|1028
1636446740000|2021-11-09 08:32:20||696.7||696.7||696.7||696.7|0
1636446760000|2021-11-09 08:32:40|697|696.6|696.4|696.1|697|696.6|696.3|695.8|1057
1636446770000|2021-11-09 08:32:50|696.3|696|696.4|696.1|696.4|696.1|696.3|696|0
1636446780000|2021-11-09 08:33:00|696.5|696.2|696.9|696.4|696.9|696.4|696.5|696.2|748
1636446790000|2021-11-09 08:33:10||696.3||696.4||696.4||696.3|0
1636446800000|2021-11-09 08:33:20|697|696.5|697.2|696.8|697.3|696.8|696.7|696.4|269
1636446810000|2021-11-09 08:33:30|697.3||697.5||697.5||697.2||0
1636446820000|2021-11-09 08:33:40|697.4||697.3||697.5||697.3||0
1636446830000|2021-11-09 08:33:50|697.4|696.9|697.7|697.2|697.7|697.2|697.4|696.9|0
1636446840000|2021-11-09 08:34:00||697.1||697.2||697.2||697|0
1636446850000|2021-11-09 08:34:10|697.6|697.1|697.7|697.2|697.8|697.2|697.5|697.1|0
1636446860000|2021-11-09 08:34:20|697.8|697.3|698|697.6|698|697.6|697.8|697.3|1573
1636446880000|2021-11-09 08:34:40|698.2|697.7|698.6|697.9|698.7|697.9|698.2|697.7|886
1636446890000|2021-11-09 08:34:50|698.5|697.8|698.4|697.8|698.5|697.8|698.2|697.7|1879
1636446900000|2021-11-09 08:35:00|698.5|697.9|698.4|697.8|699|698.6|698.2|697.8|4027
1636446910000|2021-11-09 08:35:10|698.3|697.7|698.2|697.7|698.3|697.7|698.2|697.7|833
1636446920000|2021-11-09 08:35:20|698.1|697.6|697.8|697.4|698.1|697.6|697.8|697.3|2506
1636446930000|2021-11-09 08:35:30|697.9|697.3|698.4|698|698.4|698|697.9|697.3|502
1636446940000|2021-11-09 08:35:40|698.5|697.9|698.2|697.7|698.6|697.9|698.2|697.7|5
1636446960000|2021-11-09 08:36:00|698.3|697.8|698.1|697.7|698.5|698.2|698.1|697.7|1386
1636446970000|2021-11-09 08:36:10|698.2|697.8|698.3|697.8|698.3|697.8|698.1|697.6|0
1636446980000|2021-11-09 08:36:20|698.2|697.7|698.1|697.6|698.2|697.7|698.1|697.6|0
1636446990000|2021-11-09 08:36:30|698.2|697.7|698.1|697.6|698.2|697.7|698.1|697.6|0
1636447000000|2021-11-09 08:36:40|698|697.5|697.9|697.4|698|697.5|697.9|697.4|0
1636447010000|2021-11-09 08:36:50|698|697.5|698.1|697.6|698.1|697.6|698|697.5|780
1636447030000|2021-11-09 08:37:10|698.2|697.5|698.1|697.6|698.2|697.6|698|697.5|0
1636447040000|2021-11-09 08:37:20|698|697.5|698.1|697.8|698.1|697.8|698|697.5|64
1636447050000|2021-11-09 08:37:30|698|697.7|698.1|697.9|698.1|697.9|698|697.6|307
1636447070000|2021-11-09 08:37:50|698.3|698|698.4|698|698.7|698|698.3|698|343
1636447080000|2021-11-09 08:38:00|698.5||698.6||698.7||698.4||0
1636447090000|2021-11-09 08:38:10|698.7|698.1|698.6|698.2|698.7|698.2|698.5|698.1|1000
1636447100000|2021-11-09 08:38:20|698.5|698.1|698.6|698.2|698.6|698.3|698.3|697.9|0
1636447110000|2021-11-09 08:38:30|698.5||698.6||698.6||698.5||0
1636447120000|2021-11-09 08:38:40|698.7|698.3|698.6|698.3|698.7|698.4|698.6|698.3|1350
1636447130000|2021-11-09 08:38:50|699|698.4|698.8|698.6|699|698.6|698.8|698.4|5000
1636447140000|2021-11-09 08:39:00|698.7|698.5|698.7|698.4|698.7|698.5|698.7|698.2|381
1636447160000|2021-11-09 08:39:20|698.6|698.5|698.6|698.4|698.6|698.5|698.6|698.4|0
1636447170000|2021-11-09 08:39:30|698.5|698.3|698.3|698|698.5|698.3|698.3|698|249
1636447180000|2021-11-09 08:39:40|698.2|697.9|697.9|697.7|698.2|697.9|697.6|697.4|3493
1636447190000|2021-11-09 08:39:50|698||698||698.1||698||0
1636447210000|2021-11-09 08:40:10|698.2|697.8|698.5|698.1|698.9|698.5|698.2|697.8|1842
1636447220000|2021-11-09 08:40:20|698.4|698|698.6|698.1|698.6|698.1|698.4|697.9|0
1636447230000|2021-11-09 08:40:30|698.5|698.3|698.6|698.1|698.6|698.3|698.5|698.1|101
1636447240000|2021-11-09 08:40:40|698.7|698.3|699|698.6|699|698.6|698.7|698.3|0
1636447260000|2021-11-09 08:41:00|699.1|698.7|699|698.8|699.5|698.8|699|698.7|1755
1636447270000|2021-11-09 08:41:10|699.1|698.9|699.4|699|699.4|699|699|698.9|1000
1636447280000|2021-11-09 08:41:20|699.5||699.4||699.5||699.4||0
1636447290000|2021-11-09 08:41:30|699.3||699.4||699.4||699.3||0
1636447300000|2021-11-09 08:41:40|699.5|699.1|699.5|699|699.8|699.2|699.5|699|1245
1636447310000|2021-11-09 08:41:50|699.4|698.9|699.3|698.9|699.4|698.9|699.1|698.8|4115
1636447320000|2021-11-09 08:42:00|699.2|698.8|699.2|698.8|699.2|698.8|699.2|698.8|200
1636447330000|2021-11-09 08:42:10|699.3|698.9|699.3|698.9|699.3|698.9|699.3|698.9|0
1636447340000|2021-11-09 08:42:20|699.2|698.8|699|698.4|699.2|698.8|699|698.4|25
1636447350000|2021-11-09 08:42:30|698.9||698.8||698.9||698.8||0
1636447360000|2021-11-09 08:42:40|698.9|698.3|698.7|698.3|698.9|698.8|698.6|698.1|2672
1636447370000|2021-11-09 08:42:50|698.8|698.4|698.8|698.4|698.8|698.5|698.8|698.4|1122
1636447380000|2021-11-09 08:43:00|698.7||698.7||698.7||698.7||0
1636447390000|2021-11-09 08:43:10|698.6|698.2|698.5|698.1|698.6|698.2|698.4|698|459
1636447400000|2021-11-09 08:43:20|698.6|698.2|698.6|698.1|698.6|698.2|698.6|698.1|1000
1636447410000|2021-11-09 08:43:30|698.5|698|698.5|698.1|698.5|698.1|698.4|698|500
1636447420000|2021-11-09 08:43:40|698.6|698.2|699.3|698.9|699.8|699.4|698.6|698.2|3964
1636447430000|2021-11-09 08:43:50|699.2|699.1|699.4|698.9|699.7|699.1|699|698.7|3303
1636447440000|2021-11-09 08:44:00|699.3|699.3|699.3|698.9|699.4|699.3|699.3|698.9|1810
1636447460000|2021-11-09 08:44:20|699.5|699|700|699.7|700|699.7|699.5|699|4755
1636447470000|2021-11-09 08:44:30|700.1|699.8|700.5|700|700.8|700.3|700|699.7|20178
1636447480000|2021-11-09 08:44:40|700.3|699.9|700.3|700.1|700.6|700.2|700.3|699.9|2668
1636447490000|2021-11-09 08:44:50|700.5|700.2|700.6|700.2|700.6|700.2|700.2|700.1|1610
1636447500000|2021-11-09 08:45:00|700.7||700.6||700.7||700.6||0
1636447510000|2021-11-09 08:45:10|700.5|700.3|701|700.7|701.4|700.9|700.5|700.3|4444
1636447520000|2021-11-09 08:45:20|700.9|700.6|700.8|700.6|700.9|700.7|700.8|700.6|1447
1636447530000|2021-11-09 08:45:30|700.7|700.4|701.4|701|701.6|701|700.6|700.3|2771
1636447540000|2021-11-09 08:45:40|701.5|701.1|701.5|701.1|702|701.5|701.4|701|8503
1636447550000|2021-11-09 08:45:50||701||701||701||700.9|0
1636447560000|2021-11-09 08:46:00|701.8|701.1|701.8|701.5|702.1|701.6|701.7|701.1|5955
1636447570000|2021-11-09 08:46:10|701.9|701.6|701.7|701.2|702.2|701.8|701.7|701.2|5022
1636447580000|2021-11-09 08:46:20|701.6|701.1|701.5|701|701.6|701.1|701.5|701|0
1636447600000|2021-11-09 08:46:40|701.7|701.1|701.9|701.5|702.2|701.8|701.7|701.1|468
1636447620000|2021-11-09 08:47:00|702|701.6|702.1|701.7|702.2|701.8|701.7|701.4|2913
1636447630000|2021-11-09 08:47:10|702|701.5|702|701.7|702|701.8|701.8|701.4|1307
1636447640000|2021-11-09 08:47:20|702.2|701.8|702.4|702.1|702.8|702.3|702.2|701.8|4260
1636447650000|2021-11-09 08:47:30|702.3|702|703|702.4|703|702.4|702.2|701.8|7643
1636447660000|2021-11-09 08:47:40|703.1|702.5|703.5|703|703.6|703.1|703.1|702.5|18032
1636447680000|2021-11-09 08:48:00|703.6|703.1|703.9|703.5|704.1|703.7|703.6|703.1|3951
1636447690000|2021-11-09 08:48:10|704.1|703.6|703.7|703.2|704.1|703.7|703.5|703.1|5515
1636447700000|2021-11-09 08:48:20|703.6|703.1|703.2|702.8|703.6|703.1|703.2|702.7|600
1636447710000|2021-11-09 08:48:30|703.1|702.9|704|703.4|704|703.5|703.1|702.9|5423
1636447720000|2021-11-09 08:48:40|703.9|703.5|703.8|703.4|703.9|703.5|703.8|703.4|500
1636447730000|2021-11-09 08:48:50|703.7|703.3|703.9|703.3|703.9|703.3|703.6|703.2|881
1636447740000|2021-11-09 08:49:00|704|703.4|704.5|704.2|704.8|704.3|704|703.4|11974
1636447750000|2021-11-09 08:49:10|704.4|704.1|704.4|704|704.5|704.1|704.1|703.8|1292
1636447760000|2021-11-09 08:49:20|704.5|704.1|704.4|703.9|704.7|704.4|704.1|703.5|3676
1636447770000|2021-11-09 08:49:30||703.8||703.8||703.8||703.8|0
1636447780000|2021-11-09 08:49:40||703.9||703.8||703.9||703.8|260
1636447790000|2021-11-09 08:49:50|704.3|703.9|704.4|703.9|704.5|703.9|704.2|703.9|4000
1636447800000|2021-11-09 08:50:00|704.3|703.8|703.9|703.5|704.3|703.8|703.5|703.3|25462
1636447810000|2021-11-09 08:50:10|704.1|703.6|704.2|703.7|704.4|703.7|704.1|703.6|3000
1636447820000|2021-11-09 08:50:20|704.3|703.8|704.2|703.8|704.3|703.8|704.2|703.7|350
1636447830000|2021-11-09 08:50:30|704.3|703.9|704.6|704.3|704.7|704.4|704.3|703.9|7133
1636447840000|2021-11-09 08:50:40|704.5|704.1|704.1|703.8|704.5|704.1|704.1|703.8|6763
1636447850000|2021-11-09 08:50:50|704.2|703.9|704.6|704.2|704.7|704.2|704.1|703.9|10097
1636447860000|2021-11-09 08:51:00|704.7|704.3|705|704.7|705|704.8|704.7|704.3|4048
1636447870000|2021-11-09 08:51:10|705.1|704.8|705.2|704.7|705.5|705|705|704.7|7842
1636447880000|2021-11-09 08:51:20|705.3|704.8|705.4|704.8|705.6|705|704.8|704.7|5539
1636447890000|2021-11-09 08:51:30|705.3|704.9|705.2|704.7|705.4|705.1|705|704.7|4041
1636447900000|2021-11-09 08:51:40|705.1|704.9|704.4|703.9|705.2|705.1|704.3|703.9|6407
1636447910000|2021-11-09 08:51:50|704.3|703.8|704|703.5|704.3|703.8|704|703.5|0
1636447920000|2021-11-09 08:52:00|703.9|703.4|703.5|703|703.9|703.4|703|702.9|5890
1636447930000|2021-11-09 08:52:10|703.4|703.1|703.1|702.7|703.4|703.1|703.1|702.6|0
1636447940000|2021-11-09 08:52:20|703|702.6|703|702.6|703|702.7|703|702.5|1000
1636447950000|2021-11-09 08:52:30|702.9|702.5|702.9|702.5|703|702.5|702.9|702.4|0
1636447960000|2021-11-09 08:52:40|703|702.6|702.5|702|703.3|702.9|702.4|701.9|4883
1636447970000|2021-11-09 08:52:50|702.4|702.2|702.3|701.8|702.5|702.2|701.9|701.4|12098
1636447980000|2021-11-09 08:53:00||701.9||702||702||701.9|0
1636447990000|2021-11-09 08:53:10|702.5|702.1|702.8|702.2|702.8|702.3|702.5|702.1|45
1636448000000|2021-11-09 08:53:20|702.2|702.1|701.8|701.3|702.7|702.2|701.3|701.2|11339
1636448010000|2021-11-09 08:53:30|701.6||701.9||701.9||701.6||0
1636448020000|2021-11-09 08:53:40|702|701.4|702.4|701.8|702.4|701.9|702|701.4|2478
1636448030000|2021-11-09 08:53:50||701.9||701.9||701.9||701.9|0
1636448040000|2021-11-09 08:54:00|702.5|702|702.8|702.5|702.9|702.6|702.5|701.9|5423
1636448050000|2021-11-09 08:54:10|702.9|702.6|702.9|702.5|702.9|702.6|702.9|702.5|157
1636448060000|2021-11-09 08:54:20|702.8|702.3|702.4|701.9|702.8|702.3|702.3|701.9|2076
1636448070000|2021-11-09 08:54:30|702.5||702.4||702.5||702.4||0
1636448080000|2021-11-09 08:54:40|702.5|702.3|702.8|702.5|703.2|702.6|702.5|702.3|3332
1636448090000|2021-11-09 08:54:50|702.9|702.6|703|702.6|703|702.7|702.6|702.5|1148
1636448100000|2021-11-09 08:55:00|703.1|702.7|703.3|703|703.5|703|703.1|702.7|3247
1636448110000|2021-11-09 08:55:10|703.4|702.9|703.5|703|703.6|703.2|703.4|702.9|2720
1636448120000|2021-11-09 08:55:20|703.6|703.2|703.9|703.5|703.9|703.5|703.6|703.2|1720
1636448130000|2021-11-09 08:55:30|704||704.1||704.1||704||0
1636448140000|2021-11-09 08:55:40|704|704|704.1|703.6|704.1|704|703.9|703.3|3
1636448150000|2021-11-09 08:55:50|704|703.7|703.9|703.3|704|703.7|703.9|703.3|755
1636448160000|2021-11-09 08:56:00|703.8|703.2|704.2|703.8|704.3|703.8|703.5|703|3200
1636448170000|2021-11-09 08:56:10||703.7||703.7||703.7||703.6|0
1636448180000|2021-11-09 08:56:20|704.3|703.8|704.5|704|704.5|704|704.3|703.8|565
1636448190000|2021-11-09 08:56:30|704.4|704.1|704.1|703.8|704.4|704.1|704|703.7|1164
1636448200000|2021-11-09 08:56:40|704.3|703.9|704.2|703.8|704.4|704|704|703.8|5000
1636448210000|2021-11-09 08:56:50|704.3|703.9|704.7|704.1|704.9|704.4|704.3|703.9|16
1636448220000|2021-11-09 08:57:00|704.6|704.3|704.8|704.4|705.1|704.5|704.6|704.1|2450
1636448230000|2021-11-09 08:57:10||704.5||704.5||704.5||704.5|0
1636448240000|2021-11-09 08:57:20|704.9|704.6|704.9|704.6|705.2|704.6|704.9|704.5|2614
1636448250000|2021-11-09 08:57:30|705|704.7|705.3|705|705.5|705|705|704.7|1010
1636448260000|2021-11-09 08:57:40|705.2|704.7|705|704.6|705.2|704.7|705|704.6|9
1636448270000|2021-11-09 08:57:50|705.5|704.7|705.4|704.9|705.5|705.2|705|704.7|12565
1636448280000|2021-11-09 08:58:00|705.5|705|705.8|705.3|706|705.4|705.5|705|350
1636448290000|2021-11-09 08:58:10|705.7|705.2|705.4|704.9|705.7|705.2|705.3|704.9|5658
1636448300000|2021-11-09 08:58:20|705.3|704.8|705.2|704.8|705.3|704.8|705.1|704.7|1006
1636448320000|2021-11-09 08:58:40|705.1|704.7|705.6|705|705.6|705|704.9|704.7|625
1636448330000|2021-11-09 08:58:50|705.7|705.1|705.6|705.3|705.7|705.4|705.6|705.1|588
1636448340000|2021-11-09 08:59:00|705.7|705.2|705.4|705.1|705.7|705.2|705.1|704.8|12585
1636448350000|2021-11-09 08:59:10|705.1|705|705.1|704.9|705.1|705|705.1|704.9|2244
1636448360000|2021-11-09 08:59:20|705|704.7|705.1|704.9|705.1|704.9|705|704.7|0
1636448370000|2021-11-09 08:59:30|705.3|705|705.6|705.3|705.6|705.3|705.3|705|1808
1636448380000|2021-11-09 08:59:40|705.7||705.6||705.7||705.6||0
1636448400000|2021-11-09 09:00:00|705.7|705.4|705.6|705.3|705.7|705.4|705.2|705.1|6257
1636448410000|2021-11-09 09:00:10|705.7||705.6||705.7||705.6||0
1636448420000|2021-11-09 09:00:20|705.5|705.2|704.8|704.7|705.5|705.3|704.7|704.5|9981
1636448430000|2021-11-09 09:00:30|704.7|704.6|704.7|704.4|704.7|704.6|704.7|704.3|0
1636448440000|2021-11-09 09:00:40|704.8|704.5|705.1|704.7|705.1|704.7|704.8|704.5|56
1636448450000|2021-11-09 09:00:50||704.8||704.8||704.8||704.8|0
1636448460000|2021-11-09 09:01:00|705.2|704.9|705.6|705.2|705.6|705.3|705.2|704.9|4124
1636448470000|2021-11-09 09:01:10|705.7|705.3|705.9|705.5|706|705.8|705.5|705.2|18994
1636448480000|2021-11-09 09:01:20|706|705.4|705.4|705.2|706|705.5|705.4|705.2|10020
1636448490000|2021-11-09 09:01:30|705.3||705.6||705.6||705.3||535
1636448510000|2021-11-09 09:01:50|705.5|705|705.7|705.3|705.8|705.3|705.3|705|91
1636448520000|2021-11-09 09:02:00|705.6|705.5|705.6|705|705.6|705.5|705.6|705|22
1636448530000|2021-11-09 09:02:10|705.5|705.1|706|705.7|706|705.7|705.5|705.1|3534
1636448540000|2021-11-09 09:02:20|706.1|705.8|706.6|706.3|706.7|706.3|706.1|705.8|6658
1636448550000|2021-11-09 09:02:30|706.7|706.4|706.8|706.6|706.9|706.6|706.7|706.4|1295
1636448560000|2021-11-09 09:02:40|706.7|706.5|706.8|706.4|706.8|706.5|706.6|706.3|494
1636448570000|2021-11-09 09:02:50|706.7|706.5|706.6|706.3|707|706.6|706.5|706.3|20907
1636448580000|2021-11-09 09:03:00|706.5|706.4|706.9|706.4|706.9|706.5|706.5|706.4|208
1636448590000|2021-11-09 09:03:10|706.8|706.3|706.7|706.4|706.8|706.4|706.5|706.2|2545
1636448600000|2021-11-09 09:03:20|706.6|706.2|706.3|705.8|706.6|706.2|706.3|705.8|1268
1636448610000|2021-11-09 09:03:30|706.2|706.2|706.5|706.2|706.7|706.3|706.2|705.8|3850
1636448620000|2021-11-09 09:03:40|706.6|706.3|706.5|706.1|706.9|706.6|706.5|706.1|9060
1636448630000|2021-11-09 09:03:50|706.6|706.6|706.8|706.5|706.9|706.6|706.6|706.1|5500
1636448640000|2021-11-09 09:04:00|706.4|706.3|706.4|706|706.8|706.4|706.3|705.9|18050
1636448650000|2021-11-09 09:04:10|706.6|706.1|706.4|706.1|706.7|706.4|706.3|706.1|6737
1636448660000|2021-11-09 09:04:20|706.5|706.2|707|706.6|707|706.7|706.5|706.2|4490
1636448670000|2021-11-09 09:04:30|707.1|706.7|707.4|707|707.5|707.1|707.1|706.7|8926
1636448680000|2021-11-09 09:04:40|707.3|707.1|707.2|706.7|707.3|707.1|707|706.7|739
1636448690000|2021-11-09 09:04:50||706.8||706.9||706.9||706.8|0
1636448700000|2021-11-09 09:05:00|707.1|707|707|706.6|707.1|707|706.9|706.5|5828
1636448710000|2021-11-09 09:05:10|706.9|706.4|706.8|706.5|706.9|706.5|706.7|706.4|576
1636448730000|2021-11-09 09:05:30|706.9|706.6|707.3|707|707.4|707|706.9|706.6|6740
1636448740000|2021-11-09 09:05:40|707.2|706.9|707.2|706.9|707.2|707|707.1|706.8|793
1636448750000|2021-11-09 09:05:50|707.3|707|707.3|707|707.3|707|707.3|707|30
1636448760000|2021-11-09 09:06:00||706.9||707||707||706.8|0
1636448770000|2021-11-09 09:06:10|707.2|706.9|707.3|706.9|707.3|706.9|707|706.8|1192
1636448780000|2021-11-09 09:06:20|707.4|707|707.4|707.1|707.5|707.1|707.4|707|450
1636448790000|2021-11-09 09:06:30|707.3|707|707|706.7|707.3|707|706.9|706.7|4640
1636448800000|2021-11-09 09:06:40|707.2|706.8|706.9|706.7|707.2|706.9|706.9|706.7|8980
1636448820000|2021-11-09 09:07:00|707.2|706.8|706.7|706.5|707.2|707|706.6|706.5|20271
1636448830000|2021-11-09 09:07:10|706.8|706.6|706.8|706.5|706.8|706.6|706.6|706.4|721
1636448840000|2021-11-09 09:07:20|706.7|706.4|706.5|706.2|706.7|706.4|706.4|706.1|6300
1636448850000|2021-11-09 09:07:30|706.6||706.6||706.6||706.6||0
1636448860000|2021-11-09 09:07:40|706.3|706.3|706.8|706.4|706.8|706.4|706.3|706.2|2004
1636448870000|2021-11-09 09:07:50|706.9|706.5|706.8|706.4|706.9|706.6|706.8|706.4|0
1636448880000|2021-11-09 09:08:00|706.9|706.3|706.5|706.2|706.9|706.3|706.2|706|1523
1636448890000|2021-11-09 09:08:10|706.4|706.1|706.5|706.2|706.6|706.3|706.4|706.1|625
1636448900000|2021-11-09 09:08:20|706.6|706.3|706.5|706.2|706.6|706.3|706.5|706.2|450
1636448910000|2021-11-09 09:08:30|706.6|706.1|706.8|706.5|706.8|706.5|706.6|706.1|0
1636448920000|2021-11-09 09:08:40|706.9|706.6|707.3|707.1|707.5|707.2|706.9|706.6|31172
1636448930000|2021-11-09 09:08:50|707.4|707.2|707.6|707.3|707.7|707.3|707.3|707.1|9450
1636448940000|2021-11-09 09:09:00|707.5|707.2|707.7|707.3|707.9|707.4|707.3|707.2|11671
1636448950000|2021-11-09 09:09:10|707.8|707.4|707.5|707.2|707.8|707.5|707.3|707.1|2730
1636448960000|2021-11-09 09:09:20|707.4|707.1|707.7|707.3|707.7|707.5|707.3|707.1|2041
1636448970000|2021-11-09 09:09:30|707.8|707.4|707.7|707.5|708|707.7|707.6|707.2|1107
1636448980000|2021-11-09 09:09:40|707.6|707.3|707.8|707.4|707.8|707.5|707.6|707.2|9
1636448990000|2021-11-09 09:09:50|707.9|707.5|707.9|707.6|708|707.6|707.9|707.5|0
1636449000000|2021-11-09 09:10:00|707.8|707.5|707.8|707.5|708|707.6|707.3|707.1|9496
1636449010000|2021-11-09 09:10:10|707.7|707.4|707.6|707.3|707.7|707.5|707.5|707.3|71
1636449020000|2021-11-09 09:10:20|708|707.9|707.9|707.5|708|707.9|707.6|707.4|16252
1636449030000|2021-11-09 09:10:30|707.8||707.7||707.8||707.6||0
1636449040000|2021-11-09 09:10:40|707.6|707.3|707.7|707.4|707.7|707.4|707.5|707.3|581
1636449050000|2021-11-09 09:10:50|707.8|707.5|707.9|707.7|707.9|707.7|707.8|707.5|0
1636449060000|2021-11-09 09:11:00|707.8|707.6|707.9|707.7|707.9|707.7|707.8|707.4|0
1636449080000|2021-11-09 09:11:20|707.8|707.8|708.3|708.1|708.4|708.1|707.8|707.8|6453
1636449090000|2021-11-09 09:11:30|708.2|708|708.3|708|708.3|708|708.1|708|72
1636449100000|2021-11-09 09:11:40|708.2|707.9|708.5|708.1|708.6|708.2|708.2|707.8|4016
1636449110000|2021-11-09 09:11:50|708.6|708.2|709|708.8|709|708.8|708.6|708.2|12450
1636449120000|2021-11-09 09:12:00|709.1|708.7|709|708.7|709.2|709|708.9|708.6|1966
1636449130000|2021-11-09 09:12:10|709.1|708.6|708.6|708.2|709.1|708.7|708.4|708.2|339
1636449140000|2021-11-09 09:12:20|708.7|708.3|708.4|708.2|708.8|708.4|708.4|708|3166
1636449150000|2021-11-09 09:12:30|708.6|708.3|708.7|708.4|708.8|708.5|708.6|708.3|7128
1636449160000|2021-11-09 09:12:40|708.8|708.5|708.8|708.5|708.8|708.5|708.8|708.5|0
1636449170000|2021-11-09 09:12:50|709.1|708.6|709|708.7|709.2|708.7|708.8|708.6|7800
1636449180000|2021-11-09 09:13:00|709.1|708.8|709.2|709|709.2|709|709.1|708.8|1211
1636449190000|2021-11-09 09:13:10|709.1|708.9|709.1|708.8|709.1|708.9|709.1|708.8|0
1636449200000|2021-11-09 09:13:20|709|708.7|708.8|708.5|709.1|708.8|708.7|708.5|671
1636449210000|2021-11-09 09:13:30|708.9|708.6|708.8|708.5|708.9|708.6|708.8|708.5|0
1636449220000|2021-11-09 09:13:40|708.9|708.6|708.7|708.5|708.9|708.6|708.5|708.4|40
1636449230000|2021-11-09 09:13:50|708.8|708.6|708.8|708.5|708.9|708.6|708.8|708.5|0
1636449240000|2021-11-09 09:14:00|708.9|708.6|708.3|708|708.9|708.7|708|707.8|9296
1636449250000|2021-11-09 09:14:10||708.1||708||708.1||708|0
1636449260000|2021-11-09 09:14:20|708.5|708.1|708.3|708|708.6|708.5|708.3|708|40246
1636449270000|2021-11-09 09:14:30|708.4|708.1|708.3|708|708.4|708.1|708.3|708|0
1636449280000|2021-11-09 09:14:40|708.4|708.1|708.3|707.9|708.5|708.1|707.8|707.7|7487
1636449290000|2021-11-09 09:14:50|708.2|708|708|707.8|708.4|708.1|707.9|707.8|1996
1636449300000|2021-11-09 09:15:00|707.9|707.6|708.1|707.7|708.1|707.7|707.8|707.6|0
1636449310000|2021-11-09 09:15:10|708|707.6|708|707.6|708|707.7|707.9|707.6|1229
1636449320000|2021-11-09 09:15:20|707.9|707.7|707.9|707.6|707.9|707.7|707.6|707.3|271
1636449330000|2021-11-09 09:15:30|707.8|707.4|707.5|707.1|707.8|707.5|707.5|707.1|35
1636449340000|2021-11-09 09:15:40|707.4|707|708.4|708.2|708.6|708.3|707.4|707|22684
1636449350000|2021-11-09 09:15:50|708.3|708|708|707.7|708.4|708.1|708|707.7|1156
1636449380000|2021-11-09 09:16:20|708.2|707.8|708|707.7|708.2|708|708|707.5|501
1636449390000|2021-11-09 09:16:30|707.9|707.5|707.7|707.3|707.9|707.5|707.6|707.3|1012
1636449400000|2021-11-09 09:16:40|707.6||707.5||707.6||707.5||935
1636449410000|2021-11-09 09:16:50|707.4|707.2|707.3|706.9|707.4|707.2|707.2|706.8|1234
1636449420000|2021-11-09 09:17:00|707.4|707|706.9|706.6|707.5|707.2|706.9|706.5|11918
1636449430000|2021-11-09 09:17:10|706.8|706.5|705.8|705.5|706.9|706.5|705.8|705.5|7235
1636449440000|2021-11-09 09:17:20|706|705.6|705.8|705.5|706.1|705.8|705.8|705.5|3567
1636449460000|2021-11-09 09:17:40|705.7|705.4|705.5|705.1|705.7|705.4|705.1|705|7732
1636449470000|2021-11-09 09:17:50|705.4|705.2|705.4|705|705.8|705.6|705.4|705|2704
1636449480000|2021-11-09 09:18:00|705.3|705.1|704.8|704.6|705.3|705.1|704.8|704.5|2722
1636449510000|2021-11-09 09:18:30|704.9|704.7|705|704.8|705.2|704.9|704.7|704.3|5090
1636449520000|2021-11-09 09:18:40|704.9|704.6|704.8|704.5|704.9|704.6|704.8|704.4|115
1636449530000|2021-11-09 09:18:50|704.9|704.6|705|704.5|705|704.7|704.9|704.5|1030
1636449540000|2021-11-09 09:19:00|705.2|704.7|705.2|704.8|705.2|704.9|705.2|704.7|813
1636449550000|2021-11-09 09:19:10||704.7||704.7||704.8||704.7|200
1636449560000|2021-11-09 09:19:20|705.1|704.8|705.1|704.8|705.2|705|705|704.8|5409
1636449570000|2021-11-09 09:19:30|705||705.1||705.1||705||500
1636449580000|2021-11-09 09:19:40|705|704.7|705.1|704.8|705.1|705|705|704.7|1670
1636449590000|2021-11-09 09:19:50|705.2|704.9|705.6|705.2|705.6|705.3|705.2|704.9|3541
1636449600000|2021-11-09 09:20:00|705.7|705.6|705.9|705.6|706.1|705.6|705.6|705.3|10353
1636449610000|2021-11-09 09:20:10|706.1|705.5|705.5|705.2|706.1|705.5|705.5|705.2|1362
1636449620000|2021-11-09 09:20:20|705.4|705|705.4|705.2|705.5|705.2|705.3|705|3600
1636449630000|2021-11-09 09:20:30||705.1||705.2||705.2||705.1|0
1636449640000|2021-11-09 09:20:40|705.5|705.3|705.5|705.3|705.5|705.3|705.5|705.3|1500
1636449660000|2021-11-09 09:21:00|705.7|705.4|705.3|705|705.8|705.5|705.2|705|7062
1636449670000|2021-11-09 09:21:10|705.4|705.1|705.4|705|705.6|705.3|705.4|705|4786
1636449680000|2021-11-09 09:21:20|705.3|705.1|705.5|705.1|705.5|705.2|705.3|705.1|0
1636449700000|2021-11-09 09:21:40|705.6|705.2|705.6|705.3|705.6|705.4|705.6|705.2|44
1636449710000|2021-11-09 09:21:50|705.8|705.4|705.8|705.5|705.9|705.6|705.8|705.4|476
1636449720000|2021-11-09 09:22:00|706|705.6|705.6|705.2|706.2|705.8|705.3|705.1|26394
1636449730000|2021-11-09 09:22:10|705.5|705.1|705|704.7|705.5|705.1|705|704.7|5449
1636449740000|2021-11-09 09:22:20|705.1|704.8|705.1|704.8|705.2|704.9|705|704.8|528
1636449750000|2021-11-09 09:22:30|704.9|704.7|704.9|704.7|704.9|704.7|704.9|704.7|0
1636449760000|2021-11-09 09:22:40|705.1|705|705.1|704.8|705.1|705|705|704.7|830
1636449770000|2021-11-09 09:22:50|705.2|704.9|705.3|705|705.3|705|705|704.8|1437
1636449780000|2021-11-09 09:23:00|705.4|705.1|705.7|705.3|705.7|705.3|705.3|705.1|2373
1636449790000|2021-11-09 09:23:10|705.6|705.2|705|704.7|705.6|705.2|704.8|704.7|2881
1636449800000|2021-11-09 09:23:20||704.8||704.8||704.8||704.7|648
1636449820000|2021-11-09 09:23:40|705.2|704.9|705.1|704.8|705.3|705.1|704.9|704.7|15894
1636449840000|2021-11-09 09:24:00|705|704.7|705.1|704.8|705.1|704.8|704.9|704.7|1055
1636449850000|2021-11-09 09:24:10|705|704.7|705.1|704.7|705.1|704.7|705|704.7|1450
1636449860000|2021-11-09 09:24:20|705|704.8|705|704.7|705.1|704.8|705|704.7|1000
1636449870000|2021-11-09 09:24:30|705.1||705||705.1||705||0
1636449880000|2021-11-09 09:24:40|704.9|704.6|704.5|704.1|704.9|704.7|704.5|704.1|6009
1636449890000|2021-11-09 09:24:50|704.4|704.2|704.1|703.9|704.5|704.2|703.9|703.6|11868
1636449900000|2021-11-09 09:25:00|704|703.8|703.1|702.8|704|703.8|703.1|702.8|9294
1636449910000|2021-11-09 09:25:10|703|702.9|703.1|702.8|703.2|702.9|702.8|702.4|3867
1636449920000|2021-11-09 09:25:20|703.3|702.9|703.3|702.9|703.3|703|703.2|702.8|2200
1636449930000|2021-11-09 09:25:30|703.2|702.8|703.2|702.9|703.2|702.9|703.2|702.8|0
1636449940000|2021-11-09 09:25:40|703.3|703|703.3|703|703.3|703|703.2|703|0
1636449950000|2021-11-09 09:25:50|703.4|703.1|703.5|703|703.6|703.3|703.4|703|1240
1636449960000|2021-11-09 09:26:00|703.4|703.3|703.7|703.3|703.7|703.6|703.4|703|1380
1636449970000|2021-11-09 09:26:10|703.6|703.4|703.7|703.4|703.7|703.4|703.6|703.3|1264
1636449980000|2021-11-09 09:26:20|703.6|703.3|703.7|703.4|703.7|703.4|703.5|703.3|1031
1636449990000|2021-11-09 09:26:30|703.6|703.3|703.6|703.3|703.7|703.5|703.4|703|2297
1636450000000|2021-11-09 09:26:40|703.5|703.2|703.2|702.7|703.5|703.2|703.2|702.7|3047
1636450010000|2021-11-09 09:26:50|703.1||703.2||703.2||703.1||20
1636450020000|2021-11-09 09:27:00|703.1|702.8|703.1|702.8|703.1|702.8|703.1|702.8|701
1636450030000|2021-11-09 09:27:10|703.2|702.9|703.2|702.8|703.3|703|703.2|702.8|500
1636450040000|2021-11-09 09:27:20|703.1|702.9|702.6|702.2|703.1|702.9|702.4|702.1|12451
1636450050000|2021-11-09 09:27:30|702.5||702.4||702.5||702.4||0
1636450060000|2021-11-09 09:27:40|702.5|702.3|702.8|702.3|702.9|702.6|702.5|702.3|2125
1636450070000|2021-11-09 09:27:50|702.7|702.5|702.9|702.5|702.9|702.5|702.7|702.3|712
1636450080000|2021-11-09 09:28:00|702.8|702.6|703|702.7|703|702.7|702.8|702.6|884
1636450090000|2021-11-09 09:28:10|703.1|702.8|702.7|702.3|703.1|702.8|702.7|702.3|4146
1636450100000|2021-11-09 09:28:20|702.6|702.4|702.8|702.5|702.8|702.6|702.6|702.3|1156
1636450110000|2021-11-09 09:28:30|702.9|702.6|703|702.8|703|702.8|702.9|702.6|1260
1636450130000|2021-11-09 09:28:50|702.9|702.7|702.6|702.3|702.9|702.7|702.5|702.3|6183
1636450140000|2021-11-09 09:29:00|702.7|702.4|702.6|702.5|702.7|702.6|702.5|702.3|4152
1636450150000|2021-11-09 09:29:10|702.7|702.6|702.8|702.6|702.9|702.6|702.7|702.6|1564
1636450160000|2021-11-09 09:29:20|702.7|702.5|702.8|702.5|702.9|702.6|702.7|702.5|1028
1636450170000|2021-11-09 09:29:30|702.7|702.6|702.7|702.4|702.7|702.6|702.5|702.2|3584
1636450180000|2021-11-09 09:29:40|702.6||702.6||702.6||702.6||0
1636450190000|2021-11-09 09:29:50|702.7|702.5|702.7|702.4|702.7|702.6|702.6|702.4|836
1636450200000|2021-11-09 09:30:00||702.5||702.5||702.5||702.4|0
1636450210000|2021-11-09 09:30:10|702.8|702.6|703|702.8|703|702.8|702.8|702.6|3214
1636450220000|2021-11-09 09:30:20|702.9|702.9|702.4|702.1|702.9|702.9|702.4|702|1657
1636450230000|2021-11-09 09:30:30|702.3|702|702.3|702.1|702.3|702.1|702.3|702|0
1636450240000|2021-11-09 09:30:40|702.4|702.2|702.1|701.6|702.5|702.2|702|701.6|7306
1636450250000|2021-11-09 09:30:50|702|701.8|702|701.6|702|701.8|701.8|701.5|4
1636450260000|2021-11-09 09:31:00|702.1||702.1||702.1||702.1||0
1636450270000|2021-11-09 09:31:10|702.2|701.7|702.3|701.8|702.3|701.9|702.2|701.7|1476
1636450280000|2021-11-09 09:31:20|702.4|701.9|702|701.7|702.4|702.2|702|701.7|6814
1636450290000|2021-11-09 09:31:30|701.9|701.8|701.9|701.6|701.9|701.8|701.9|701.6|300
1636450300000|2021-11-09 09:31:40|701.8|701.5|701.5|701.3|701.8|701.5|701.5|701|5359
1636450320000|2021-11-09 09:32:00|701.6|701.4|701.7|701.4|701.8|701.5|701.5|701.3|1673
1636450330000|2021-11-09 09:32:10|701.4|701.3|701.6|701.4|701.8|701.5|701.4|701.1|13690
1636450340000|2021-11-09 09:32:20|701.8|701.5|702|701.7|702|701.7|701.8|701.5|1000
1636450350000|2021-11-09 09:32:30|701.9|701.5|701.6|701.3|701.9|701.5|701.4|701.1|3792
1636450360000|2021-11-09 09:32:40|701.5|701.4|701.5|701.3|701.5|701.4|701.5|701.3|500
1636450370000|2021-11-09 09:32:50|701.6|701.4|701.7|701.4|701.9|701.4|701.6|701.3|3000
1636450380000|2021-11-09 09:33:00|701.8|701.5|701.7|701.5|701.8|701.5|701.7|701.5|0
1636450390000|2021-11-09 09:33:10|701.8||701.7||701.8||701.7||0
1636450400000|2021-11-09 09:33:20|701.8|701.6|702.3|702.1|702.3|702.1|701.8|701.5|5411
1636450410000|2021-11-09 09:33:30|702.5|702.2|702.5|702.1|702.5|702.2|702.4|702|2751
1636450420000|2021-11-09 09:33:40|702.4|702.2|702.3|702|702.5|702.2|702.1|701.9|5340
1636450430000|2021-11-09 09:33:50|702.2|702.1|702.2|702|702.3|702.1|702.2|702|605
1636450440000|2021-11-09 09:34:00|702.4|702.1|702.6|702.4|702.7|702.4|702.4|702.1|3053
1636450450000|2021-11-09 09:34:10|702.7|702.5|702.2|702|702.7|702.5|702.2|702|10076
1636450460000|2021-11-09 09:34:20|702.4|702.1|702.5|702.2|702.5|702.3|702.4|702.1|350
1636450470000|2021-11-09 09:34:30|702.6|702.3|702.6|702.4|702.6|702.4|702.5|702.3|1525
1636450480000|2021-11-09 09:34:40|702.8|702.5|702.7|702.4|703|702.7|702.6|702.4|8136
1636450490000|2021-11-09 09:34:50|702.6|702.5|702.7|702.4|702.7|702.6|702.5|702.1|3700
1636450500000|2021-11-09 09:35:00||702.5||702.5||702.6||702.5|844
1636450510000|2021-11-09 09:35:10|702.8|702.4|703|702.6|703.1|702.7|702.8|702.4|180
1636450520000|2021-11-09 09:35:20|703.1|702.7|703|702.7|703.3|702.9|703|702.7|2066
1636450530000|2021-11-09 09:35:30|703.1|702.6|703.1|702.8|703.2|703|703|702.6|15000
1636450540000|2021-11-09 09:35:40|703|702.7|703.1|703|703.5|703.4|702.9|702.7|36326
1636450550000|2021-11-09 09:35:50|703.2|703.1|703.1|702.8|703.2|703.1|703.1|702.8|1123
1636450570000|2021-11-09 09:36:10|703.2|702.9|703.1|702.8|703.6|703.2|703.1|702.8|5478
1636450580000|2021-11-09 09:36:20|703.2|702.9|703.2|702.9|703.2|702.9|703.2|702.9|0
1636450590000|2021-11-09 09:36:30|703.1|702.8|702.8|702.6|703.1|702.8|702.8|702.6|6787
1636450600000|2021-11-09 09:36:40|702.7|702.5|702.7|702.4|702.8|702.5|702.6|702.2|688
1636450610000|2021-11-09 09:36:50|702.8||702.8||702.8||702.8||0
1636450620000|2021-11-09 09:37:00|702.7|702.3|702.7|702.3|702.8|702.4|702.6|702.3|383
1636450630000|2021-11-09 09:37:10|702.8|702.4|702.5|702.2|703.1|702.7|702.5|702|8486
1636450640000|2021-11-09 09:37:20|702.6|702.1|702.4|702.1|702.6|702.1|702.4|702.1|0
1636450650000|2021-11-09 09:37:30|702.5|702.2|702.7|702.4|702.7|702.4|702.5|702.2|3210
1636450660000|2021-11-09 09:37:40|702.6|702.2|702.4|702.1|702.6|702.2|702.3|702.1|4986
1636450670000|2021-11-09 09:37:50|702.5|702.2|702.5|702.2|702.5|702.2|702.5|702.2|0
1636450680000|2021-11-09 09:38:00|702.4|702.1|702.4|702.2|702.4|702.2|702.3|702.1|32
1636450690000|2021-11-09 09:38:10||702.1||702.1||702.1||702.1|0
1636450700000|2021-11-09 09:38:20|702.3|702.2|702.2|702.1|702.3|702.2|702.2|702.1|2399
1636450710000|2021-11-09 09:38:30|702.1|702|701.8|701.6|702.2|702|701.7|701.5|31526
1636450720000|2021-11-09 09:38:40|701.7|701.5|701.8|701.6|701.8|701.6|701.7|701.5|8
1636450730000|2021-11-09 09:38:50|701.9|701.7|701.9|701.6|701.9|701.7|701.9|701.6|382
1636450740000|2021-11-09 09:39:00|701.8|701.7|701.8|701.6|701.8|701.7|701.8|701.6|0
1636450750000|2021-11-09 09:39:10|701.7|701.7|701.8|701.6|701.8|701.7|701.7|701.5|382
1636450760000|2021-11-09 09:39:20||701.7||701.6||701.7||701.6|866
1636450770000|2021-11-09 09:39:30|701.9|701.7|701.9|701.6|701.9|701.7|701.9|701.6|586
1636450780000|2021-11-09 09:39:40|702|701.7|702.2|701.9|702.2|701.9|701.8|701.7|1560
1636450790000|2021-11-09 09:39:50||702||702||702||702|0
1636450800000|2021-11-09 09:40:00|702.4|702.1|702.7|702.3|702.7|702.4|702.3|702|1819
1636450810000|2021-11-09 09:40:10|702.6|702.4|702.7|702.5|702.8|702.5|702.5|702.3|38
1636450820000|2021-11-09 09:40:20|702.8|702.6|702.9|702.6|702.9|702.7|702.8|702.5|1961
1636450830000|2021-11-09 09:40:30|703|702.7|703|702.6|703|702.7|703|702.6|3700
1636450840000|2021-11-09 09:40:40|702.9|702.7|703.3|703|703.4|703|702.9|702.7|2243
1636450850000|2021-11-09 09:40:50|703.4|703.1|703.2|703|703.7|703.4|703.1|702.9|18945
1636450860000|2021-11-09 09:41:00|703.1|702.9|703.1|702.9|703.3|703.2|703|702.9|2955
1636450870000|2021-11-09 09:41:10|703|702.8|702.8|702.5|703|702.8|702.8|702.5|753
1636450880000|2021-11-09 09:41:20|702.9|702.6|703|702.8|703|702.8|702.9|702.6|1878
1636450890000|2021-11-09 09:41:30|703.1|702.9|703|702.8|703.1|702.9|703|702.8|503
1636450900000|2021-11-09 09:41:40|703.1|702.7|703.1|702.8|703.2|702.9|702.8|702.6|1494
1636450910000|2021-11-09 09:41:50|703.3|702.9|703|702.9|703.3|703|703|702.9|763
1636450920000|2021-11-09 09:42:00|702.9|702.8|702.8|702.6|702.9|702.8|702.7|702.5|444
1636450930000|2021-11-09 09:42:10|702.7|702.5|702.8|702.4|702.8|702.6|702.6|702.3|1335
1636450940000|2021-11-09 09:42:20|702.7||702.7||702.7||702.7||0
1636450950000|2021-11-09 09:42:30|702.8|702.5|703|702.8|703|702.9|702.8|702.5|1102
1636450960000|2021-11-09 09:42:40|702.9|702.7|702.9|702.7|702.9|702.8|702.8|702.6|810
1636450970000|2021-11-09 09:42:50|703|702.8|703|702.7|703|702.8|703|702.7|350
1636450980000|2021-11-09 09:43:00||702.8||702.8||702.8||702.8|140
1636450990000|2021-11-09 09:43:10|702.9|702.7|703|702.7|703|702.7|702.9|702.7|0
1636451000000|2021-11-09 09:43:20|702.9|702.6|702.7|702.5|702.9|702.6|702.6|702.5|7965
1636451010000|2021-11-09 09:43:30|702.6|702.6|702.7|702.6|702.7|702.6|702.6|702.6|3000
1636451020000|2021-11-09 09:43:40|702.6|702.4|703|702.8|703|702.8|702.6|702.4|7462
1636451030000|2021-11-09 09:43:50||702.9||702.9||702.9||702.9|300
1636451040000|2021-11-09 09:44:00|703.1|703|703|702.7|703.1|703|702.9|702.6|1238
1636451050000|2021-11-09 09:44:10|702.9|702.6|701.7|701.5|702.9|702.6|701.7|701.4|12884
1636451060000|2021-11-09 09:44:20|701.8|701.4|702|701.7|702|701.7|701.8|701.4|1037
1636451070000|2021-11-09 09:44:30|702.1|701.8|702.5|702.4|702.5|702.4|702|701.7|1965
1636451080000|2021-11-09 09:44:40|702.7|702.5|703|702.8|703|702.9|702.7|702.5|4130
1636451090000|2021-11-09 09:44:50|703.1|702.9|702.7|702.3|703.1|702.9|702.7|702.3|1941
1636451100000|2021-11-09 09:45:00||702.4||702.5||702.5||702.4|0
1636451120000|2021-11-09 09:45:20|702.9|702.6|703|702.7|703|702.7|702.9|702.6|798
1636451130000|2021-11-09 09:45:30||702.8||702.8||702.8||702.8|0
1636451140000|2021-11-09 09:45:40|703.1|702.9|703.4|703.1|703.5|703.2|703.1|702.9|3437
1636451150000|2021-11-09 09:45:50|703.3||703.4||703.5||703.3||0
1636451160000|2021-11-09 09:46:00|703.3|703.2|703.4|703.1|703.4|703.2|703.2|703|1083
1636451180000|2021-11-09 09:46:20|703.3|703|703.2|703|703.3|703|703.2|703|960
1636451190000|2021-11-09 09:46:30|703.3|703.1|703.4|703.1|703.4|703.1|703.3|703.1|1147
1636451200000|2021-11-09 09:46:40|703.3|703.2|703.3|703.1|703.3|703.2|703.3|703.1|453
1636451210000|2021-11-09 09:46:50|703.4|703|703|702.8|703.4|703|703|702.8|1506
1636451220000|2021-11-09 09:47:00|702.9|702.7|703|702.7|703|702.7|702.9|702.6|0
1636451230000|2021-11-09 09:47:10|702.9||703||703||702.9||0
1636451240000|2021-11-09 09:47:20||702.8||702.8||702.8||702.7|0
1636451260000|2021-11-09 09:47:40|||||||||10
1636451270000|2021-11-09 09:47:50|703.1|702.9|703.1|702.9|703.1|702.9|703.1|702.9|880
1636451290000|2021-11-09 09:48:10|703|702.8|703.1|702.9|703.1|702.9|703|702.8|0
1636451300000|2021-11-09 09:48:20|703|702.8|703.1|702.8|703.1|702.8|703|702.8|0
1636451310000|2021-11-09 09:48:30|703.2|702.9|703.3|703|703.3|703|703.2|702.9|510
1636451320000|2021-11-09 09:48:40|703.4|703.1|703.4|703.1|703.4|703.1|703.4|703|0
1636451330000|2021-11-09 09:48:50|703.3|703|703.3|703.1|703.4|703.1|703.3|703|1847
1636451340000|2021-11-09 09:49:00|703.2|703|702.7|702.4|703.2|703|702.7|702.4|2352
1636451350000|2021-11-09 09:49:10|702.8|702.5|702.7|702.5|702.9|702.6|702.7|702.5|654
1636451360000|2021-11-09 09:49:20||702.4||702.4||702.4||702.4|0
1636451370000|2021-11-09 09:49:30||702.5||702.5||702.5||702.5|0
1636451380000|2021-11-09 09:49:40|702.8|702.4|703|702.7|703|702.8|702.8|702.4|1412
1636451390000|2021-11-09 09:49:50|703.1|702.8|703.4|703.2|703.5|703.3|703.1|702.8|7350
1636451400000|2021-11-09 09:50:00|703.3|703.1|703.4|703.2|703.4|703.2|703.2|703|1538
1636451410000|2021-11-09 09:50:10|703.3|703.1|703.5|703.2|703.5|703.4|703.3|703|7637
1636451420000|2021-11-09 09:50:20|703.7|703.3|703.6|703.3|703.7|703.4|703.5|703.3|3331
1636451430000|2021-11-09 09:50:30|703.7|703.4|703.9|703.7|703.9|703.7|703.7|703.4|3069
1636451440000|2021-11-09 09:50:40|704|703.8|704.3|704|704.3|704|704|703.8|1612
1636451450000|2021-11-09 09:50:50|704.4|704.1|704.7|704.5|704.7|704.5|704.4|704.1|1239
1636451460000|2021-11-09 09:51:00|704.6|704.6|704.5|704.2|704.8|704.7|704.4|704.1|9144
1636451470000|2021-11-09 09:51:10|704.4|704.3|704.7|704.4|704.7|704.5|704.4|704.3|1786
1636451480000|2021-11-09 09:51:20|704.6|704.5|705|704.7|705|704.8|704.6|704.5|3106
1636451490000|2021-11-09 09:51:30|704.9|704.8|705.1|704.9|705.1|704.9|704.9|704.7|1482
1636451500000|2021-11-09 09:51:40|705.2|705|705.2|704.8|705.3|705.1|705.2|704.8|3354
1636451510000|2021-11-09 09:51:50|705.1|704.7|705.2|704.8|705.2|704.9|704.9|704.6|0
1636451520000|2021-11-09 09:52:00|705.1|704.7|705.2|704.9|705.2|704.9|705|704.7|100
1636451530000|2021-11-09 09:52:10|705.1|704.8|705.2|705|705.3|705|705|704.8|1116
1636451540000|2021-11-09 09:52:20|705.3|705.1|705.6|705.3|705.6|705.3|705.3|705.1|958
1636451550000|2021-11-09 09:52:30|705.7||705.7||705.7||705.7||0
1636451570000|2021-11-09 09:52:50|705.6|705.2|705.6|705.4|705.7|705.4|705.3|705|3345
1636451580000|2021-11-09 09:53:00|705.5|705.1|705.2|704.9|705.6|705.3|705.2|704.8|6439
1636451590000|2021-11-09 09:53:10|705.1|704.8|705.2|705|705.2|705|705|704.7|0
1636451600000|2021-11-09 09:53:20|705.3||705.2||705.3||705.2||72
1636451610000|2021-11-09 09:53:30|705.3|705.1|705.5|705.1|705.5|705.1|705.3|705.1|0
1636451620000|2021-11-09 09:53:40|705.4||705.4||705.4||705.4||0
1636451630000|2021-11-09 09:53:50|705.3|705|705.4|705.1|705.4|705.1|705.3|705|0
1636451640000|2021-11-09 09:54:00|705.5|705.2|705.5|705.2|705.6|705.4|705.5|705.2|878
1636451650000|2021-11-09 09:54:10|705.6|705.4|705.4|705|705.6|705.4|705.4|705|240
1636451660000|2021-11-09 09:54:20|705.5|705.1|705.7|705.4|705.8|705.5|705.5|705.1|1412
1636451670000|2021-11-09 09:54:30|705.8|705.5|705.2|705|706.1|705.9|705.1|705|20055
1636451680000|2021-11-09 09:54:40|705.3||705.2||705.3||705.2||0
1636451690000|2021-11-09 09:54:50|705.3|704.9|705.1|704.8|705.3|705|704.9|704.6|9629
1636451700000|2021-11-09 09:55:00|705.2|704.9|705.2|704.9|705.2|704.9|705.2|704.9|0
1636451710000|2021-11-09 09:55:10|705.4|705|705.7|705.4|705.9|705.5|705.4|705|7149
1636451720000|2021-11-09 09:55:20|705.6|705.3|705.4|704.9|705.6|705.3|705.3|704.9|2779
1636451730000|2021-11-09 09:55:30|705.3|705.1|705.2|704.9|705.3|705.2|705.1|704.8|921
1636451740000|2021-11-09 09:55:40|705.3|704.8|705.1|704.9|705.3|704.9|705.1|704.8|0
1636451750000|2021-11-09 09:55:50|705.2|705|705.3|705.1|705.6|705.2|705.2|705|1925
1636451760000|2021-11-09 09:56:00|705.4|704.9|705.1|704.9|705.4|704.9|705.1|704.9|348
1636451770000|2021-11-09 09:56:10|705|704.8|704.8|704.4|705|704.8|704.7|704.3|2275
1636451780000|2021-11-09 09:56:20|704.7|704.3|704.5|704.3|704.7|704.4|704.5|704.1|290
1636451790000|2021-11-09 09:56:30|704.6|704.4|704.7|704.4|704.7|704.4|704.6|704.4|0
1636451800000|2021-11-09 09:56:40|704.8|704.5|704.9|704.7|705|704.7|704.8|704.5|1073
1636451810000|2021-11-09 09:56:50|704.8|704.6|704.7|704.6|704.8|704.6|704.7|704.6|279
1636451820000|2021-11-09 09:57:00|704.6|704.4|704.7|704.4|704.7|704.4|704.6|704.4|5
1636451830000|2021-11-09 09:57:10|704.6|704.3|704.6|704.4|704.6|704.4|704.6|704.3|0
1636451850000|2021-11-09 09:57:30|704.5|704.2|704.4|704.2|704.6|704.3|704.3|704.1|3627
1636451860000|2021-11-09 09:57:40|704.5|704.3|704.8|704.6|705|704.7|704.5|704.3|2879
1636451870000|2021-11-09 09:57:50|704.7|704.5|705.1|704.7|705.1|704.7|704.7|704.5|3622
1636451880000|2021-11-09 09:58:00|705.2|704.8|705.4|705.1|705.5|705.1|705.2|704.8|754
1636451890000|2021-11-09 09:58:10|705.5|705.2|705.4|705.2|705.6|705.3|705.4|705.1|3032
1636451900000|2021-11-09 09:58:20|705.5|705.3|706.2|705.7|706.2|705.7|705.5|705.3|1726
1636451910000|2021-11-09 09:58:30|706.3|705.8|706.2|706.1|706.6|706.3|706.2|705.8|1718
1636451920000|2021-11-09 09:58:40|706.1|706|706.1|705.9|706.2|706|706.1|705.9|461
1636451930000|2021-11-09 09:58:50|706.3|706|706.6|706.2|706.6|706.3|706.3|706|3088
1636451940000|2021-11-09 09:59:00|706.8|706.4|707|706.7|707|706.8|706.8|706.4|3470
1636451950000|2021-11-09 09:59:10|706.9|706.5|706.8|706.4|706.9|706.5|706.7|706.2|2217
1636451960000|2021-11-09 09:59:20|707|706.5|707|706.7|707|706.8|706.9|706.5|1542
1636451970000|2021-11-09 09:59:30||706.8||706.8||706.8||706.8|51
1636451980000|2021-11-09 09:59:40|707.5|706.9|706.8|706.6|708.1|707.3|706.8|706.5|16306
1636451990000|2021-11-09 09:59:50|707|706.7|707|706.6|707|706.7|707|706.6|632
1636452000000|2021-11-09 10:00:00|706.7|706.7|707.1|706.7|707.1|706.7|706.7|706.5|2280
1636452010000|2021-11-09 10:00:10|707|706.6|707.1|706.8|707.1|706.8|707|706.6|650
1636452020000|2021-11-09 10:00:20|707|706.7|706.8|706.5|707|706.7|706.8|706.5|1160
1636452040000|2021-11-09 10:00:40|706.9|706.6|706.6|706.3|707|706.8|706.3|705.9|10244
1636452050000|2021-11-09 10:00:50|706.7|706.4|707|706.8|707|706.8|706.7|706.4|2444
1636452060000|2021-11-09 10:01:00|706.7|706.7|706.8|706.5|707|706.7|706.7|706.5|2400
1636452070000|2021-11-09 10:01:10|706.7|706.4|706.4|706.1|706.7|706.4|706.4|706|1266
1636452080000|2021-11-09 10:01:20|706.5|706.2|706.4|706.1|706.5|706.2|706.4|706|1180
1636452090000|2021-11-09 10:01:30|706.5|706.2|706.5|706.3|706.5|706.3|706.5|706.2|0
1636452100000|2021-11-09 10:01:40|706.7|706.4|707|706.8|707|706.8|706.7|706.4|1693
1636452110000|2021-11-09 10:01:50|707.1|706.9|707.2|706.9|707.4|707.1|707|706.8|1741
1636452120000|2021-11-09 10:02:00|707.3|707|707.8|707.6|707.8|707.6|707.3|707|5882
1636452130000|2021-11-09 10:02:10|707.9|707.7|708.4|708.1|708.5|708.2|707.8|707.4|2429
1636452140000|2021-11-09 10:02:20|708.3|708.2|708.4|708.1|708.4|708.2|708.3|708.1|70
1636452150000|2021-11-09 10:02:30|708.5|708.2|708.6|708.3|708.7|708.3|708.4|708.1|7497
1636452160000|2021-11-09 10:02:40|708.7|708.4|709|708.6|709|708.6|708.7|708.3|554
1636452170000|2021-11-09 10:02:50|708.9|708.5|708.7|708.4|708.9|708.5|708.5|708.2|5772
1636452180000|2021-11-09 10:03:00|708|707.9|708.5|708.1|708.7|708.3|708|707.9|22665
1636452200000|2021-11-09 10:03:20|708.4|708.2|708.8|708.5|708.8|708.6|708.4|708.2|2525
1636452210000|2021-11-09 10:03:30|708.7|708.6|708.8|708.5|708.8|708.6|708.7|708.5|1077
1636452230000|2021-11-09 10:03:50|708.9|708.6|709|708.7|709|708.7|708.9|708.6|2104
1636452240000|2021-11-09 10:04:00||708.8||708.9||708.9||708.8|0
1636452250000|2021-11-09 10:04:10|709.1|709|709.3|709|709.5|709.1|709.1|709|6418
1636452260000|2021-11-09 10:04:20|709.5|709.1|709.4|709.2|709.5|709.2|709.4|709.1|1192
1636452270000|2021-11-09 10:04:30|709.6|709.3|709.6|709.3|709.7|709.3|709.4|708.9|3719
1636452280000|2021-11-09 10:04:40|709.7|709.4|709.8|709.5|709.9|709.5|709.7|709.4|4285
1636452290000|2021-11-09 10:04:50|709.9|709.6|709.9|709.6|710|709.6|709.9|709.5|1400
1636452300000|2021-11-09 10:05:00|709.8|709.4|709.7|709.4|709.8|709.5|709.4|709.2|8273
1636452310000|2021-11-09 10:05:10|709.8|709.5|709.9|709.6|709.9|709.6|709.8|709.4|0
1636452320000|2021-11-09 10:05:20|710|709.5|710|709.8|710|709.9|709.8|709.5|52768
1636452330000|2021-11-09 10:05:30|709.9|709.7|709.9|709.6|710|709.7|709.7|709.4|22063
1636452350000|2021-11-09 10:05:50|710|709.7|710|709.7|710|709.7|710|709.7|300
1636452360000|2021-11-09 10:06:00|710.1|709.8|710.5|710.2|710.7|710.4|710.1|709.8|100227
1636452370000|2021-11-09 10:06:10|710.4|710.3|709.5|709.3|710.4|710.3|709.5|709.3|32174
1636452380000|2021-11-09 10:06:20|709.6|709.4|709.8|709.5|709.8|709.5|709.6|709.4|4354
1636452390000|2021-11-09 10:06:30|709.9|709.6|709.5|709.3|709.9|709.6|709.5|709.3|2490
1636452400000|2021-11-09 10:06:40|709.4|709.2|709.1|708.8|709.5|709.2|709.1|708.7|2674
1636452410000|2021-11-09 10:06:50|709.2|709|709.4|709.1|709.4|709.1|709.2|709|998
1636452420000|2021-11-09 10:07:00|709.3|709|709.2|708.9|709.3|709.1|708.9|708.3|6998
1636452430000|2021-11-09 10:07:10|709.1|708.8|709|708.9|709.1|708.9|709|708.6|601
1636452440000|2021-11-09 10:07:20|709.2||709.1||709.2||709.1||928
1636452450000|2021-11-09 10:07:30|709.2|709|709.6|709.3|709.6|709.3|709.2|709|3976
1636452460000|2021-11-09 10:07:40|709.5|709.2|709.2|708.9|709.5|709.3|709.1|708.8|2843
1636452470000|2021-11-09 10:07:50|709.1||709||709.2||709||0
1636452480000|2021-11-09 10:08:00|709.1|709|709.2|709|709.2|709|709.1|709|1000
1636452490000|2021-11-09 10:08:10|709.3|709.1|709.6|709.3|709.6|709.3|709.3|709.1|1429
1636452500000|2021-11-09 10:08:20|709.7|709.4|709.9|709.5|709.9|709.5|709.6|709.4|4992
1636452510000|2021-11-09 10:08:30|709.8|709.6|709.9|709.7|709.9|709.8|709.8|709.6|26815
1636452520000|2021-11-09 10:08:40|709.8|709.5|709.6|709.4|709.8|709.5|709.6|709.4|6662
1636452530000|2021-11-09 10:08:50|709.7|709.5|709.7|709.4|709.7|709.5|709.7|709.4|0
1636452540000|2021-11-09 10:09:00|709.6|709.5|709.7|709.5|709.7|709.5|709.5|709.2|5907
1636452550000|2021-11-09 10:09:10|709.8|709.6|709.8|709.6|709.8|709.6|709.7|709.6|360
1636452570000|2021-11-09 10:09:30|709.9|709.7|710.8|710.6|710.8|710.6|709.9|709.7|80950
1636452580000|2021-11-09 10:09:40|710.6|710.5|710.4|710.1|710.6|710.5|710|709.6|23384
1636452590000|2021-11-09 10:09:50|710|710.2|710.3|709.9|710.3|710.2|710|709.8|26252
1636452600000|2021-11-09 10:10:00|710.4|710.1|710.5|710.3|710.6|710.4|710.3|710.1|7977
1636452610000|2021-11-09 10:10:10|710.6|710.4|710.6|710.4|710.8|710.5|710.5|710.4|2340
1636452620000|2021-11-09 10:10:20|710.5|710.2|710.5|710.2|710.6|710.4|710.4|710.1|2813
1636452630000|2021-11-09 10:10:30|710.6|710.3|710.7|710.4|710.8|710.5|710.5|710.3|3587
1636452640000|2021-11-09 10:10:40|710.6|710.3|710.6|710.5|710.6|710.5|710.6|710.3|1888
1636452650000|2021-11-09 10:10:50|710.7|710.6|710.9|710.7|711|710.7|710.7|710.6|611
1636452660000|2021-11-09 10:11:00|710.8|710.5|710.9|710.6|710.9|710.7|710.6|710.2|2451
1636452670000|2021-11-09 10:11:10|710.8|710.4|710.8|710.5|710.8|710.5|710.7|710.4|7322
1636452680000|2021-11-09 10:11:20|710.7|710.6|710.7|710.3|710.7|710.6|710.6|710.2|1177
1636452690000|2021-11-09 10:11:30|710.6|710.4|710.6|710.3|710.6|710.4|710.6|710.3|0
1636452700000|2021-11-09 10:11:40|710.7|710.4|710.4|710.1|710.7|710.4|710.3|710|812
1636452710000|2021-11-09 10:11:50|710.5|710|710.5|710.2|710.5|710.2|710.5|710|0
1636452730000|2021-11-09 10:12:10|710.6|710.3|710.7|710.5|710.7|710.5|710.6|710.3|200
1636452740000|2021-11-09 10:12:20|710.3|710.2|710.7|710.5|710.7|710.5|710.3|710.2|10162
1636452750000|2021-11-09 10:12:30|710.8|710.6|710.8|710.6|710.8|710.6|710.8|710.6|1568
1636452760000|2021-11-09 10:12:40|710.9|710.7|710.9|710.6|710.9|710.7|710.9|710.6|298
1636452770000|2021-11-09 10:12:50|711|710.7|710.9|710.7|711|710.8|710.9|710.6|1360
1636452780000|2021-11-09 10:13:00||710.6||710.6||710.6||710.6|115
1636452790000|2021-11-09 10:13:10|711|710.7|711|710.8|711|710.8|710.9|710.6|2445
1636452800000|2021-11-09 10:13:20|711.1|710.9|711.2|711.1|711.3|711.1|711|710.9|35323
1636452810000|2021-11-09 10:13:30|711.3|711.2|711.4|711.2|711.5|711.2|711.2|711.2|764
1636452830000|2021-11-09 10:13:50|711.6|711.3|711.7|711.5|711.7|711.6|711.5|711.3|8821
1636452840000|2021-11-09 10:14:00|712|711.4|712|711.8|712.3|711.9|711.9|711.4|36388
1636452850000|2021-11-09 10:14:10|711.9|711.7|712|711.7|712|711.8|711.9|711.6|788
1636452860000|2021-11-09 10:14:20|711.9|711.8|712|711.8|712|711.8|711.9|711.7|429
1636452870000|2021-11-09 10:14:30|712.1|711.9|711.8|711.7|712.2|712|711.8|711.7|7187
1636452880000|2021-11-09 10:14:40|711.9|711.8|712.4|712.1|712.5|712.1|711.9|711.8|5590
1636452890000|2021-11-09 10:14:50|712|711.9|711.9|711.6|712.3|712|711.8|711.6|22682
1636452910000|2021-11-09 10:15:10|711.8|711.5|711.6|711.3|711.8|711.5|711.5|711|3193
1636452920000|2021-11-09 10:15:20|711.7|711.4|711.6|711.3|711.8|711.6|711.3|711.1|17929
1636452930000|2021-11-09 10:15:30|711.5|711.2|711.6|711.2|711.6|711.2|711.4|711.1|0
1636452940000|2021-11-09 10:15:40|711.7|711.3|712.2|712|712.2|712|711.6|711.3|12481
1636452950000|2021-11-09 10:15:50|712.1|711.9|711.9|711.5|712.1|711.9|711.9|711.5|3000
1636452960000|2021-11-09 10:16:00|711.8|711.6|712.1|711.8|712.3|712.1|711.7|711.4|24715
1636452970000|2021-11-09 10:16:10|712|711.6|711.9|711.6|712|711.7|711.8|711.5|1120
1636452980000|2021-11-09 10:16:20|711.8|711.5|711.8|711.6|711.9|711.6|711.7|711.4|2240
1636452990000|2021-11-09 10:16:30|711.9|711.5|711.8|711.6|711.9|711.6|711.8|711.5|138
1636453000000|2021-11-09 10:16:40|711.7|711.5|711.7|711.4|711.8|711.6|711.7|711.4|244
1636453010000|2021-11-09 10:16:50|711.6|711.3|711.4|711|711.6|711.4|711.4|711|477
1636453020000|2021-11-09 10:17:00|711.3|710.9|711|710.6|711.3|710.9|710.9|710.6|1944
1636453030000|2021-11-09 10:17:10|710.9|710.5|710.8|710.4|710.9|710.7|710.6|710.3|1603
1636453040000|2021-11-09 10:17:20|710.7|710.5|710.9|710.6|710.9|710.6|710.7|710.4|1533
1636453050000|2021-11-09 10:17:30|711|710.7|711|710.9|711|710.9|711|710.7|1474
1636453060000|2021-11-09 10:17:40|711.2|711|711.4|711|711.5|711.2|711.2|710.9|2959
1636453070000|2021-11-09 10:17:50|711.3|711.1|711.3|710.9|711.3|711.1|711.2|710.9|1
1636453080000|2021-11-09 10:18:00|711.2|711|711|710.6|711.2|711|710.9|710.6|4093
1636453090000|2021-11-09 10:18:10|710.9||710.9||710.9||710.8||50
1636453100000|2021-11-09 10:18:20|710.8|710.5|710.3|710|710.8|710.5|710.3|710|10987
1636453120000|2021-11-09 10:18:40|710.2|709.9|709.8|709.4|710.2|709.9|709.7|709.3|25896
1636453130000|2021-11-09 10:18:50|709.7|709.3|709.4|709.2|709.7|709.3|709.4|708.9|1066
1636453140000|2021-11-09 10:19:00|709.3|709.3|709.7|709.4|709.7|709.4|709.3|709.1|3998
1636453150000|2021-11-09 10:19:10|709.6|709.1|709.4|709.1|709.7|709.1|709.3|709|5092
1636453160000|2021-11-09 10:19:20|709.5|709.2|709.9|709.6|710|709.7|709.5|709.2|10502
1636453170000|2021-11-09 10:19:30|710|709.7|709.8|709.4|710|709.7|709.5|709.4|2035
1636453180000|2021-11-09 10:19:40|709.9|709.5|709.9|709.7|709.9|709.7|709.9|709.5|364
1636453190000|2021-11-09 10:19:50|709.8|709.5|709.5|709.2|709.8|709.5|709.5|709.1|1712
1636453200000|2021-11-09 10:20:00|709.7|709.3|709.8|709.4|709.8|709.5|709.7|709.3|341
1636453210000|2021-11-09 10:20:10|709.9|709.5|709.7|709.4|710.2|709.9|709.7|709.4|1712
1636453220000|2021-11-09 10:20:20|709.8|709.5|709.9|709.7|709.9|709.7|709.7|709.3|1240
1636453230000|2021-11-09 10:20:30|710|709.8|710|709.8|710|709.8|709.9|709.7|144
1636453240000|2021-11-09 10:20:40|710.2|709.9|710|709.7|710.3|710|709.9|709.6|1025
1636453260000|2021-11-09 10:21:00|709.9|709.6|710.2|709.9|710.3|710|709.7|709.4|8894
1636453270000|2021-11-09 10:21:10|710.3|710|710.3|710|710.3|710.2|710.3|710|300
1636453280000|2021-11-09 10:21:20||710.2||710.1||710.2||710.1|822
1636453290000|2021-11-09 10:21:30|710.4|710.2|710.5|710.2|710.5|710.2|710.4|710.2|565
1636453300000|2021-11-09 10:21:40||710.1||710.2||710.2||710.1|0
1636453310000|2021-11-09 10:21:50|710.7|710.3|711|710.6|711|710.6|710.7|710.3|1577
1636453320000|2021-11-09 10:22:00|710.9|710.5|710.5|710.3|711.1|710.8|710.5|710.3|14257
1636453330000|2021-11-09 10:22:10|710.4|710.2|710.5|710.3|710.5|710.3|710.3|710.1|500
1636453340000|2021-11-09 10:22:20|710.4|710.4|710|709.7|710.5|710.4|709.7|709.4|137626
1636453350000|2021-11-09 10:22:30|709.9|709.6|709.3|709|709.9|709.6|709.2|709|5250
1636453360000|2021-11-09 10:22:40|709.4||709.3||709.4||709.2||0
1636453370000|2021-11-09 10:22:50|709.2|708.9|709.2|708.8|709.2|708.9|709|708.6|1932
1636453380000|2021-11-09 10:23:00|709.1|708.9|709.1|709|709.1|709|709.1|708.9|698
1636453390000|2021-11-09 10:23:10|709.2|709.2|709.5|709.3|709.9|709.6|709.2|709.2|6331
1636453400000|2021-11-09 10:23:20|709.6|709.2|709.5|709.2|709.6|709.3|709.4|709.2|350
1636453410000|2021-11-09 10:23:30|709.4||709.5||709.5||709.3||10072
1636453420000|2021-11-09 10:23:40|709.6|709.3|709.7|709.3|709.7|709.5|709.6|709.3|2201
1636453430000|2021-11-09 10:23:50||709.4||709.5||709.5||709.4|0
1636453440000|2021-11-09 10:24:00|709.6|709.4|709.4|709.2|709.6|709.4|709.3|709.2|2433
1636453450000|2021-11-09 10:24:10|709.5|709.3|709.7|709.3|709.7|709.3|709.5|709.3|678
1636453460000|2021-11-09 10:24:20|709.6|709.4|709.6|709.3|709.9|709.7|709.5|709.3|5934
1636453470000|2021-11-09 10:24:30|709.5||709.7||709.7||709.5||120
1636453480000|2021-11-09 10:24:40|709.6|709.4|709.7|709.3|709.7|709.5|709.6|709.3|988
1636453490000|2021-11-09 10:24:50|709.9|709.4|709.8|709.7|710.7|710.3|709.7|709.4|68297
1636453500000|2021-11-09 10:25:00|709.9|709.6|710.1|709.9|710.2|710.1|709.7|709.5|7007
1636453510000|2021-11-09 10:25:10|710|709.8|710|709.7|710|709.8|709.9|709.6|1292
1636453520000|2021-11-09 10:25:20|709.9||709.9||709.9||709.9||0
1636453530000|2021-11-09 10:25:30|709.8|709.6|709.7|709.3|709.8|709.6|709.6|709.3|2693
1636453540000|2021-11-09 10:25:40|709.9|709.4|709.9|709.5|709.9|709.6|709.9|709.4|0
1636453550000|2021-11-09 10:25:50|709.8|709.7|709.8|709.5|709.8|709.7|709.7|709.5|579
1636453560000|2021-11-09 10:26:00|709.9|709.6|709.7|709.5|709.9|709.6|709.7|709.5|650
1636453570000|2021-11-09 10:26:10|709.8|709.6|709.7|709.5|709.8|709.6|709.7|709.5|1879
1636453590000|2021-11-09 10:26:30|709.6|709.4|709.5|709.2|709.7|709.4|709.4|709.2|5833
1636453600000|2021-11-09 10:26:40|709.6|709.3|709.6|709.4|709.6|709.4|709.6|709.3|854
1636453610000|2021-11-09 10:26:50|709.8|709.3|709.5|709.3|709.9|709.6|709.5|709.3|2713
1636453620000|2021-11-09 10:27:00|709.6|709.2|709.6|709.3|709.6|709.3|709.5|709.2|0
1636453630000|2021-11-09 10:27:10|709.7|709.4|709.5|709.3|709.7|709.4|709.5|709.3|1079
1636453640000|2021-11-09 10:27:20|709.6|709.2|709.4|709.2|709.6|709.2|709.3|709.1|5638
1636453650000|2021-11-09 10:27:30|709.5|709.3|709.5|709.3|709.5|709.3|709.4|709.1|2063
1636453660000|2021-11-09 10:27:40|709.4|709.2|709.5|709.2|709.5|709.2|709.3|709.1|0
1636453670000|2021-11-09 10:27:50|709.4|709.3|709.3|709.1|709.6|709.4|709.3|709.1|3199
1636453680000|2021-11-09 10:28:00|709.2|709|709.1|708.8|709.2|709|708.9|708.7|30734
1636453690000|2021-11-09 10:28:10|709|709|709|708.7|709.3|709.1|708.9|708.7|4734
1636453700000|2021-11-09 10:28:20|708.9|708.6|708.6|708.4|708.9|708.6|708.6|708.4|2558
1636453710000|2021-11-09 10:28:30|708.7|708.5|708.8|708.5|708.8|708.6|708.6|708.4|1267
1636453720000|2021-11-09 10:28:40|708.9|708.6|708.8|708.5|708.9|708.6|708.8|708.5|324
1636453730000|2021-11-09 10:28:50|708.9|708.6|708.9|708.6|708.9|708.6|708.9|708.6|0
1636453740000|2021-11-09 10:29:00|708.8|708.7|708.3|708.2|708.9|708.7|708.3|708.2|4681
1636453750000|2021-11-09 10:29:10|708.2|708|708.3|708.1|708.4|708.1|708.2|708|421
1636453760000|2021-11-09 10:29:20|708|707.9|707.9|707.7|708.3|707.9|707.8|707.5|35697
1636453770000|2021-11-09 10:29:30|708|707.8|708.3|708.1|708.3|708.1|707.8|707.7|6087
1636453780000|2021-11-09 10:29:40|708.4|708.2|708.4|708.2|708.8|708.4|708.4|708.2|14292
1636453790000|2021-11-09 10:29:50|708.5|708.3|708.2|708|708.5|708.3|708.2|708|3928
1636453800000|2021-11-09 10:30:00|708.1|707.9|708.4|708.2|708.4|708.2|708.1|707.9|44
1636453810000|2021-11-09 10:30:10|708.5|708.3|708.7|708.5|708.7|708.5|708.5|708.3|4223
1636453820000|2021-11-09 10:30:20|708.6|708.3|708.6|708.4|708.7|708.4|708.4|708.2|2245
1636453850000|2021-11-09 10:30:50|708.5|708.3|708.1|707.8|708.5|708.3|708|707.7|1138
1636453860000|2021-11-09 10:31:00|708.2|707.9|708.3|708|708.3|708.1|708.2|707.9|700
1636453870000|2021-11-09 10:31:10|708.4|708.1|708.5|708.1|708.6|708.2|708.4|708.1|990
1636453880000|2021-11-09 10:31:20|708.4|708.3|708.3|707.8|708.5|708.3|708.1|707.8|2390
1636453900000|2021-11-09 10:31:40|708.4|707.9|708.4|708.2|708.4|708.2|708.4|707.9|0
1636453910000|2021-11-09 10:31:50|708.5||708.5||708.5||708.5||0
1636453930000|2021-11-09 10:32:10|708.6|708.3|708.6|708.3|708.6|708.3|708.5|708.2|350
1636453940000|2021-11-09 10:32:20|708.7|708.4|709.3|709.2|709.3|709.2|708.7|708.4|50863
1636453950000|2021-11-09 10:32:30|709.2|709.1|709|708.7|709.3|709.1|709|708.6|3313
1636453960000|2021-11-09 10:32:40|709.1|708.6|708.9|708.7|709.1|708.7|708.9|708.6|0
1636453970000|2021-11-09 10:32:50|709|708.6|708.8|708.5|709|708.6|708.7|708.5|279
1636453980000|2021-11-09 10:33:00|708.7|708.4|708.9|708.6|709|708.9|708.7|708.4|3485
1636453990000|2021-11-09 10:33:10|709|708.7|709|708.7|709|708.8|708.9|708.6|400
1636454000000|2021-11-09 10:33:20|709.1|708.8|709.3|709|709.3|709|709.1|708.8|2067
1636454020000|2021-11-09 10:33:40|709.2|708.9|709.3|709.1|709.3|709.1|709.2|708.8|0
1636454030000|2021-11-09 10:33:50||709||709||709||709|0
1636454040000|2021-11-09 10:34:00|709.4|709.1|709.5|709.3|709.7|709.4|709.4|709.1|5007
1636454050000|2021-11-09 10:34:10|709.7|709.4|709.1|708.9|709.8|709.5|709.1|708.8|6229
1636454060000|2021-11-09 10:34:20|709|708.8|708.5|708.2|709|708.8|708.4|708.1|4206
1636454070000|2021-11-09 10:34:30|708.6|708.3|708.6|708.4|708.8|708.5|708.5|708.3|2474
1636454080000|2021-11-09 10:34:40|708.5|708.3|708.6|708.4|708.6|708.4|708.4|708.2|4116
1636454090000|2021-11-09 10:34:50|708.5|708.5|708.6|708.4|708.6|708.5|708.5|708.4|780
1636454100000|2021-11-09 10:35:00|708.5|708.3|708.5|708.1|708.5|708.3|708.3|708|122
1636454110000|2021-11-09 10:35:10||708.2||708.3||708.3||708.2|0
1636454130000|2021-11-09 10:35:30|708.4|708.2|708.6|708.4|708.6|708.4|708.4|708.2|290
1636454150000|2021-11-09 10:35:50|708.5|708.2|708.3|708.1|708.5|708.4|708.2|707.9|5777
1636454160000|2021-11-09 10:36:00|708.4|708.2|708.3|708|708.4|708.2|708.1|708|1407
1636454170000|2021-11-09 10:36:10|708.4|708.1|708.6|708.3|708.6|708.4|708.4|708.1|816
1636454180000|2021-11-09 10:36:20|708.7|708.4|708.6|708.4|708.7|708.4|708.6|708.3|2700
1636454190000|2021-11-09 10:36:30||708.5||708.4||708.5||708.4|5
1636454200000|2021-11-09 10:36:40|708.8|708.5|708.9|708.6|708.9|708.8|708.8|708.5|2578
1636454210000|2021-11-09 10:36:50|709|708.7|709.3|709|709.3|709|709|708.7|3454
1636454220000|2021-11-09 10:37:00|709.2|708.9|709.2|708.8|709.2|708.9|709|708.7|412
1636454230000|2021-11-09 10:37:10|709.1|708.9|709.1|708.8|709.1|708.9|708.9|708.7|500
1636454240000|2021-11-09 10:37:20|709.2|708.9|709.5|709.2|709.6|709.3|709.2|708.9|2935
1636454250000|2021-11-09 10:37:30|709.4|709.3|709|708.8|709.4|709.3|709|708.8|1634
1636454260000|2021-11-09 10:37:40|709.1|708.9|709.1|708.8|709.1|708.9|709.1|708.8|978
1636454270000|2021-11-09 10:37:50||708.9||708.9||708.9||708.9|0
1636454280000|2021-11-09 10:38:00|709|708.8|708.6|708.4|709|708.8|708.5|708.3|11941
1636454290000|2021-11-09 10:38:10|708.5|708.3|708.4|708.2|708.6|708.3|708.2|708|6704
1636454300000|2021-11-09 10:38:20|708.3|708|708.1|707.9|708.3|708|708.1|707.9|487
1636454310000|2021-11-09 10:38:30|708.2|708|708.3|708.2|708.3|708.2|708.1|707.9|1880
1636454320000|2021-11-09 10:38:40|708.2|708|708.3|708|708.3|708.1|708.2|707.8|204
1636454330000|2021-11-09 10:38:50|708.2|707.8|708|707.7|708.3|707.9|708|707.7|1865
1636454340000|2021-11-09 10:39:00|708.1|707.8|708.1|707.9|708.1|707.9|708|707.7|0
1636454350000|2021-11-09 10:39:10|708.2|708|708.3|708|708.3|708|708.2|708|1551
1636454360000|2021-11-09 10:39:20|708.4|708.1|708.1|707.9|708.6|708.3|708.1|707.9|2219
1636454370000|2021-11-09 10:39:30|708.2|708|708.3|708|708.3|708|708.2|708|0
1636454380000|2021-11-09 10:39:40|708.4|708.1|708.7|708.4|708.7|708.4|708.4|708|2329
1636454390000|2021-11-09 10:39:50|708.6|708.3|708.5|708.2|708.6|708.3|708.4|708.2|428
1636454400000|2021-11-09 10:40:00|708.4|708|708.4|708.1|708.6|708.5|708.3|708|21299
1636454410000|2021-11-09 10:40:10||708.2||708.2||708.2||708.2|0
1636454420000|2021-11-09 10:40:20|708.5|708.3|708.3|708.1|708.5|708.4|708.3|708.1|1730
1636454430000|2021-11-09 10:40:30|708.4|708.2|708.4|708.1|708.5|708.2|708.3|708.1|1167
1636454450000|2021-11-09 10:40:50|708.5|708.2|708.4|708.2|708.5|708.2|708.4|708.1|0
1636454460000|2021-11-09 10:41:00|708.5|708.3|708.1|707.8|708.6|708.3|708|707.8|8743
1636454470000|2021-11-09 10:41:10|708|707.7|708.1|707.7|708.1|707.7|707.9|707.6|0
1636454480000|2021-11-09 10:41:20|708|707.8|708|707.7|708.1|707.8|708|707.7|1031
1636454490000|2021-11-09 10:41:30|708.1|707.8|708.1|707.8|708.1|707.8|708|707.8|0
1636454510000|2021-11-09 10:41:50|708|707.9|707.9|707.6|708|707.9|707.8|707.6|2817
1636454520000|2021-11-09 10:42:00|707.8|707.5|707.2|706.9|707.8|707.5|707|706.7|2112
1636454540000|2021-11-09 10:42:20|707.3|707|707.7|707.3|707.7|707.3|707.3|707|3741
1636454550000|2021-11-09 10:42:30|707.9|707.4|707.7|707.5|707.9|707.6|707.6|707.4|498
1636454560000|2021-11-09 10:42:40|707.8|707.6|707.5|707.1|707.9|707.6|707.3|707.1|2596
1636454570000|2021-11-09 10:42:50|707.6|707.2|707.7|707.4|707.8|707.5|707.6|707.2|3699
1636454580000|2021-11-09 10:43:00|707.2|707.1|707.2|706.9|707.7|707.2|707.2|706.8|12500
1636454590000|2021-11-09 10:43:10|707.3|707|707.4|707.2|707.4|707.2|707.3|706.9|2119
1636454600000|2021-11-09 10:43:20|707.5|707.3|706.9|706.6|707.5|707.4|706.9|706.5|22682
1636454610000|2021-11-09 10:43:30|707|706.7|707.4|707|707.4|707.2|707|706.7|2732
1636454620000|2021-11-09 10:43:40|707.5|707.1|707.6|707.2|707.7|707.4|707.5|707.1|3114
1636454630000|2021-11-09 10:43:50||707.3||707.4||707.4||707.3|200
1636454640000|2021-11-09 10:44:00|707.5|707.3|707.6|707.2|707.6|707.3|707.5|707.1|143
1636454650000|2021-11-09 10:44:10|707.5||707.6||707.6||707.5||0
1636454660000|2021-11-09 10:44:20|707.7|707.4|707.9|707.6|707.9|707.7|707.7|707.4|1229
1636454670000|2021-11-09 10:44:30|707.8|707.7|707.9|707.6|707.9|707.7|707.6|707.5|3991
1636454680000|2021-11-09 10:44:40|707.8|707.7|708.5|708.2|708.5|708.2|707.8|707.6|1677
1636454690000|2021-11-09 10:44:50|708.6|708.3|708.7|708.4|709.2|708.8|708.6|708.3|1559
1636454700000|2021-11-09 10:45:00|708.6|708.3|708.6|708.3|708.6|708.3|708.6|708.3|0
1636454710000|2021-11-09 10:45:10|708.4|708.4|708.6|708.5|708.6|708.5|708.4|708.4|1000
1636454720000|2021-11-09 10:45:20|708.5|708.3|708.6|708.3|708.6|708.4|708.4|708.3|15
1636454730000|2021-11-09 10:45:30||708.4||708.4||708.4||708.3|200
1636454740000|2021-11-09 10:45:40|708.5|708.3|708.2|707.7|708.5|708.3|708.1|707.7|3742
1636454750000|2021-11-09 10:45:50|708.3|707.8|708.2|707.9|708.3|708|708.1|707.8|1500
1636454760000|2021-11-09 10:46:00|708.3|708|708|707.8|708.3|708|707.9|707.5|1539
1636454770000|2021-11-09 10:46:10|707.9|707.7|707.9|707.7|708|707.7|707.9|707.7|0
1636454780000|2021-11-09 10:46:20|707.8|707.6|707.6|707.2|707.9|707.6|707.6|707.1|274
1636454790000|2021-11-09 10:46:30|707.5|707.1|707.4|707.1|707.5|707.1|707.4|706.9|0
1636454800000|2021-11-09 10:46:40|707.3|707|707.4|707.1|707.5|707.2|706.4|706|71280
1636454810000|2021-11-09 10:46:50|707.5|707.2|707.3|706.9|707.5|707.4|707.2|706.7|5428
1636454820000|2021-11-09 10:47:00|707.2|706.8|706.8|706.3|707.2|706.9|706.8|706.3|29
1636454830000|2021-11-09 10:47:10|706.6|706.2|706.6|706.2|706.7|706.3|706.5|706|200
1636454840000|2021-11-09 10:47:20|706.5|706.3|706.6|706.3|706.6|706.3|706.5|706.3|0
1636454860000|2021-11-09 10:47:40|706.5|706.4|706.3|706|706.5|706.4|706.3|706|2847
1636454870000|2021-11-09 10:47:50|706.2|705.8|705.8|705.6|706.2|705.8|705.8|705.4|3779
1636454880000|2021-11-09 10:48:00|706|705.7|706.1|705.8|706.3|705.9|705.8|705.6|1717
1636454890000|2021-11-09 10:48:10|706|705.7|706|705.6|706|705.7|706|705.5|0
1636454900000|2021-11-09 10:48:20|705.9|705.5|705.7|705.4|705.9|705.7|705.6|705.3|1687
1636454910000|2021-11-09 10:48:30|705.6|705.2|705.2|705|705.7|705.3|705.2|705|4449
1636454920000|2021-11-09 10:48:40|705.3|705.1|705.6|705.4|705.7|705.4|705.3|705.1|219
1636454930000|2021-11-09 10:48:50|705.7||705.7||705.7||705.7||0
1636454940000|2021-11-09 10:49:00|705.6|705.5|705.6|705.5|705.7|705.5|705.6|705.4|759
1636454950000|2021-11-09 10:49:10|705.7|705.6|705.9|705.6|705.9|705.6|705.7|705.5|984
1636454960000|2021-11-09 10:49:20|706|705.7|705.6|705.4|706.2|705.8|705.6|705.4|2178
1636454970000|2021-11-09 10:49:30|||||||||250
1636454980000|2021-11-09 10:49:40|705.5|705.3|705.8|705.3|705.8|705.4|705.5|705.1|1329
1636454990000|2021-11-09 10:49:50|705.7|705.4|705.7|705.4|705.7|705.4|705.7|705.4|0
1636455000000|2021-11-09 10:50:00|705.9|705.5|706|705.8|706|705.8|705.9|705.5|778
1636455010000|2021-11-09 10:50:10|705.9|705.7|705.8|705.4|706|705.8|705.7|705.4|7583
1636455020000|2021-11-09 10:50:20|705.9|705.5|706|705.8|706|705.8|705.9|705.5|6695
1636455030000|2021-11-09 10:50:30|706.1|705.9|706.6|706.2|706.7|706.3|706.1|705.9|1324
1636455040000|2021-11-09 10:50:40||706.3||706.4||706.4||706.3|4
1636455050000|2021-11-09 10:50:50|706.5|706.3|706.5|706.1|706.5|706.3|706.4|706|1519
1636455060000|2021-11-09 10:51:00|706|705.9|705.8|705.6|706.5|706|705.8|705.6|13033
1636455070000|2021-11-09 10:51:10|705.9|705.7|705.8|705.5|706.1|705.9|705.8|705.5|4644
1636455080000|2021-11-09 10:51:20|705.7||705.7||705.7||705.7||0
1636455090000|2021-11-09 10:51:30|705.6|705.3|705.5|705.1|705.6|705.3|705.4|705.1|702
1636455100000|2021-11-09 10:51:40|705.4|705|705.3|705.1|705.4|705.1|705.2|705|0
1636455120000|2021-11-09 10:52:00|705.2|705|705.3|705|705.3|705.1|705.2|705|1616
1636455130000|2021-11-09 10:52:10|705.2|704.9|704.4|704|705.2|705|704.4|704|39232
1636455140000|2021-11-09 10:52:20|704.3|704.1|704.6|704.2|704.7|704.3|704.2|703.7|2853
1636455150000|2021-11-09 10:52:30||704.3||704.3||704.3||704.3|0
1636455160000|2021-11-09 10:52:40|704.5|704.1|704.3|704|704.5|704.1|704.3|704|282
1636455170000|2021-11-09 10:52:50|704.4|704.1|704.4|704.1|704.5|704.4|704.4|704.1|2142
1636455180000|2021-11-09 10:53:00|704.3|704|704.3|703.9|704.3|704|704.3|703.9|0
1636455190000|2021-11-09 10:53:10|704.2|703.8|703.9|703.6|704.2|703.8|703.9|703.6|0
1636455200000|2021-11-09 10:53:20|704|703.7|704.1|703.8|704.2|704|704|703.6|4167
1636455210000|2021-11-09 10:53:30|704.2|703.9|704.2|703.9|704.2|703.9|704.2|703.9|0
1636455230000|2021-11-09 10:53:50|704.3|704|704.5|704.2|704.5|704.3|704.3|704|2770
1636455240000|2021-11-09 10:54:00|704.4|704.1|704.2|704|704.4|704.2|704.2|704|820
1636455260000|2021-11-09 10:54:20|704.1||704.2||704.2||704.1||0
1636455270000|2021-11-09 10:54:30|704.1||704.2||704.2||704.1||350
1636455280000|2021-11-09 10:54:40|704.3|704.1|704.5|704.3|704.5|704.3|704.3|704.1|3120
1636455290000|2021-11-09 10:54:50|704.6|704.5|704.6|704.4|704.9|704.5|704.6|704.3|3365
1636455300000|2021-11-09 10:55:00||704.5||704.4||704.5||704.4|0
1636455310000|2021-11-09 10:55:10|704.5|704.3|704.4|704|704.5|704.3|704.3|704|1974
1636455320000|2021-11-09 10:55:20|704.3|704.1|704.4|704.1|704.4|704.1|704.3|704.1|350
1636455330000|2021-11-09 10:55:30|704.5|704.3|704.4|704.1|704.5|704.3|704.4|704.1|2195
1636455340000|2021-11-09 10:55:40|704.3|704|704.4|704|704.4|704.1|704.3|704|0
1636455350000|2021-11-09 10:55:50|704.3||704.2||704.3||704.1||0
1636455360000|2021-11-09 10:56:00|704.1|703.9|704|703.7|704.1|703.9|704|703.6|1883
1636455380000|2021-11-09 10:56:20|703.9|703.8|703.9|703.6|703.9|703.8|703.9|703.6|0
1636455390000|2021-11-09 10:56:30|703.8|703.5|703.7|703.2|703.8|703.5|703.5|703.1|2000
1636455400000|2021-11-09 10:56:40||703.4||703.4||703.4||703.4|0
1636455410000|2021-11-09 10:56:50|703.8|703.5|704|703.7|704|703.8|703.8|703.5|3351
1636455420000|2021-11-09 10:57:00|703.9|703.8|704.5|704.1|704.5|704.1|703.9|703.6|1545
1636455430000|2021-11-09 10:57:10|704.6|704.2|704.5|704.1|704.7|704.3|704.4|704|350
1636455440000|2021-11-09 10:57:20|704.6|704.2|704.5|704.2|704.8|704.4|704.5|704.2|945
1636455450000|2021-11-09 10:57:30|704.4|704|704.5|704.2|704.5|704.2|704.2|704|3350
1636455460000|2021-11-09 10:57:40|704.6|704.3|704.7|704.4|704.7|704.6|704.5|704.2|7811
1636455480000|2021-11-09 10:58:00|704.8|704.5|704.8|704.5|704.9|704.7|704.6|704.4|5241
1636455490000|2021-11-09 10:58:10|704.7|704.3|704.5|704.2|704.7|704.4|704.4|704|4748
1636455500000|2021-11-09 10:58:20||704.1||704.2||704.2||704.1|0
1636455510000|2021-11-09 10:58:30|704.6|704.3|704.6|704.2|704.6|704.4|704.5|704.2|1324
1636455520000|2021-11-09 10:58:40|704.7|704.6|704.8|704.6|704.9|704.6|704.7|704.2|4000
1636455530000|2021-11-09 10:58:50|704.9||704.9||704.9||704.9||0
1636455540000|2021-11-09 10:59:00|704.8|704.5|704.5|704.2|704.8|704.5|704.4|704.1|235
1636455550000|2021-11-09 10:59:10|704.6|704.3|704.6|704.3|704.6|704.3|704.5|704.2|100
1636455560000|2021-11-09 10:59:20|704.7|704.4|705.2|704.9|705.3|705.2|704.7|704.4|16973
1636455570000|2021-11-09 10:59:30|705.1||705.1||705.2||705.1||350
1636455580000|2021-11-09 10:59:40|705.2|705|705.4|705|705.5|705.2|705.2|705|3655
1636455590000|2021-11-09 10:59:50||705.1||705.1||705.1||705.1|0
1636455600000|2021-11-09 11:00:00||705.2||705.1||705.2||705.1|968
1636455610000|2021-11-09 11:00:10|705.3|704.9|705.1|704.9|705.3|705|705|704.9|1968
1636455620000|2021-11-09 11:00:20|705.2||705.2||705.2||705.1||0
1636455630000|2021-11-09 11:00:30|705.3|705|705.3|705.1|705.4|705.2|705.2|704.9|3550
1636455650000|2021-11-09 11:00:50|705.4|705.2|705.4|705.2|705.4|705.2|705.4|705.2|0
1636455660000|2021-11-09 11:01:00|705.3|705.1|705.8|705.4|705.9|705.5|704.9|704.7|8127
1636455670000|2021-11-09 11:01:10||705.5||705.5||705.5||705.4|0
1636455680000|2021-11-09 11:01:20|705.7|705.4|705.5|705.3|705.7|705.4|705.4|705.1|2106
1636455690000|2021-11-09 11:01:30|705.6|705.4|706.1|706|706.4|706.2|705.6|705.4|11885
1636455700000|2021-11-09 11:01:40|706.2|706.1|706.1|705.8|706.2|706.1|706.1|705.8|2757
1636455710000|2021-11-09 11:01:50|706.2|705.7|706.1|705.7|706.2|705.7|706.1|705.7|0
1636455720000|2021-11-09 11:02:00|706.2|705.8|705.6|705.3|706.2|705.9|705.5|705.3|10092
1636455730000|2021-11-09 11:02:10|705.7|705.4|705.7|705.5|705.7|705.5|705.7|705.4|0
1636455740000|2021-11-09 11:02:20|705.8|705.7|706|705.7|706|705.8|705.8|705.4|7846
1636455750000|2021-11-09 11:02:30|705.9|705.6|705.7|705.4|706|705.6|705.7|705.4|234
1636455760000|2021-11-09 11:02:40|705.6|705.5|705.5|705.4|705.6|705.5|705.5|705.4|3092
1636455770000|2021-11-09 11:02:50|705.6|705.3|705.2|705|705.6|705.3|705.2|705|2228
1636455780000|2021-11-09 11:03:00|705.3|704.9|705.1|704.8|705.3|704.9|705.1|704.7|38
1636455790000|2021-11-09 11:03:10|705.2|704.9|705.4|705.2|705.6|705.3|705.2|704.9|4918
1636455800000|2021-11-09 11:03:20|705.3|705.1|705.4|705.1|705.4|705.1|705.3|704.9|0
1636455810000|2021-11-09 11:03:30|705.6|705.2|705.5|705.2|705.6|705.4|705.5|705.2|3908
1636455820000|2021-11-09 11:03:40|705.4|705.1|705.3|705|705.4|705.1|705.1|705|590
1636455830000|2021-11-09 11:03:50|705.4|705.1|705.4|705.1|705.4|705.1|705.4|705.1|400
1636455850000|2021-11-09 11:04:10|705.5|705.2|705.7|705.5|705.9|705.6|705.5|705.2|8563
1636455860000|2021-11-09 11:04:20|705.6|705.3|705.5|705.1|705.6|705.3|705.4|705.1|1406
1636455870000|2021-11-09 11:04:30||705.2||705.3||705.3||705.2|0
1636455880000|2021-11-09 11:04:40|705.7|705.4|705.5|705.3|705.7|705.4|705.5|705.2|4000
1636455890000|2021-11-09 11:04:50|705.6|705.4|705.6|705.5|705.6|705.5|705.6|705.4|157
1636455900000|2021-11-09 11:05:00|705.5|705.4|705.4|705.1|705.5|705.4|705.4|705.1|62
1636455910000|2021-11-09 11:05:10|705.3|705|705.1|704.8|705.4|705.2|705|704.8|4051
1636455920000|2021-11-09 11:05:20|705.2|704.7|705.5|705.3|705.5|705.3|705|704.7|6400
1636455930000|2021-11-09 11:05:30|705.6|705.2|705.5|705.3|705.6|705.3|705.5|705.2|0
1636455940000|2021-11-09 11:05:40|705.6||705.7||705.7||705.6||0
1636455950000|2021-11-09 11:05:50||705.4||705.5||705.5||705.4|0
1636455960000|2021-11-09 11:06:00|705.9|705.6|705.8|705.5|705.9|705.6|705.7|705.4|1500
1636455970000|2021-11-09 11:06:10|705.7|705.4|705.6|705.4|705.7|705.4|705.5|705.4|376
1636455990000|2021-11-09 11:06:30|705.5|705.3|705.3|705|705.5|705.3|705.3|705|1586
1636456000000|2021-11-09 11:06:40|705.4|705.1|705.8|705.4|705.8|705.5|705.4|705|2075
1636456010000|2021-11-09 11:06:50|705.9|705.5|706.2|705.9|706.3|706|705.8|705.5|3294
1636456020000|2021-11-09 11:07:00|706.3|706|706.6|706.4|706.7|706.4|706.3|705.9|2200
1636456030000|2021-11-09 11:07:10|706.8|706.5|706.8|706.6|706.8|706.6|706.8|706.5|172
1636456040000|2021-11-09 11:07:20|706.7|706.5|706.7|706.5|706.8|706.6|706.6|706.4|2997
1636456050000|2021-11-09 11:07:30|706.8||706.8||706.9||706.8||0
1636456060000|2021-11-09 11:07:40|706.7|706.4|706.7|706.4|706.8|706.5|706.3|706|5715
1636456080000|2021-11-09 11:08:00|706.8|706.5|706.8|706.4|706.8|706.5|706.8|706.4|90
1636456090000|2021-11-09 11:08:10|706.7|706.5|706.8|706.5|706.8|706.5|706.7|706.5|0
1636456100000|2021-11-09 11:08:20|706.9|706.6|706.9|706.7|706.9|706.7|706.9|706.6|1106
1636456130000|2021-11-09 11:08:50|707|706.8|707|706.8|707.2|706.9|706.9|706.7|3003
1636456140000|2021-11-09 11:09:00|706.9|706.7|706.9|706.6|706.9|706.7|706.8|706.6|664
1636456150000|2021-11-09 11:09:10|707|706.7|707.2|706.7|707.2|706.8|706.7|706.6|4674
1636456160000|2021-11-09 11:09:20|707.3|706.8|707.3|707|707.4|707.1|707.2|706.8|2760
1636456170000|2021-11-09 11:09:30|707.4|707.1|707.4|707.2|707.6|707.3|707.4|707|1745
1636456180000|2021-11-09 11:09:40|707.3|707.1|707.2|707|707.4|707.2|707.1|707|3727
1636456190000|2021-11-09 11:09:50|707.1|706.9|706.9|706.7|707.1|706.9|706.9|706.7|3491
1636456220000|2021-11-09 11:10:20|||||||||40
1636456230000|2021-11-09 11:10:30|707|706.8|707.2|706.8|707.2|706.9|707|706.8|2902
1636456240000|2021-11-09 11:10:40|707.1||707.2||707.2||707.1||0
1636456260000|2021-11-09 11:11:00|707.3|706.9|707.4|707|707.5|707|707.3|706.9|0
1636456270000|2021-11-09 11:11:10|707.5|707.1|707.8|707.4|707.8|707.4|707.5|707.1|0
1636456280000|2021-11-09 11:11:20|707.9|707.3|707.5|707.3|707.9|707.4|707.5|707.3|1971
1636456290000|2021-11-09 11:11:30|707.6|707.4|707.8|707.4|707.8|707.5|707.6|707.4|2045
1636456300000|2021-11-09 11:11:40|707.9|707.5|707.8|707.5|707.9|707.5|707.8|707.5|1400
1636456330000|2021-11-09 11:12:10|707.7|707.4|707.6|707.4|707.7|707.5|707.5|707.3|3951
1636456340000|2021-11-09 11:12:20|707.5|707.5|707.9|707.6|707.9|707.6|707.5|707.4|4845
1636456350000|2021-11-09 11:12:30|708|707.7|708.2|707.8|708.2|707.9|707.9|707.7|1911
1636456360000|2021-11-09 11:12:40|708.1|707.9|708.2|707.9|708.2|707.9|708|707.7|394
1636456370000|2021-11-09 11:12:50|708.3|708|708.3|708|708.4|708|708.3|708|0
1636456380000|2021-11-09 11:13:00|708.4|708.1|708.7|708.4|708.7|708.4|708.4|708.1|1514
1636456390000|2021-11-09 11:13:10|708.6|708.3|708.3|707.8|708.6|708.3|708.1|707.7|4052
1636456400000|2021-11-09 11:13:20|708|707.9|708|707.7|708|707.9|707.8|707.7|2614
1636456410000|2021-11-09 11:13:30||707.8||707.7||707.8||707.7|0
1636456420000|2021-11-09 11:13:40|707.9|707.6|707.9|707.6|707.9|707.6|707.8|707.3|1064
1636456430000|2021-11-09 11:13:50|708||708||708||708||0
1636456440000|2021-11-09 11:14:00|708.1|707.7|708.2|707.9|708.3|708|708.1|707.7|1000
1636456450000|2021-11-09 11:14:10|708.1|707.8|708.2|707.9|708.2|707.9|708.1|707.8|0
1636456460000|2021-11-09 11:14:20|708.1||708.3||708.3||708.1||1000
1636456470000|2021-11-09 11:14:30|708.4|708|708.3|708.1|708.5|708.1|708.3|708|0
1636456480000|2021-11-09 11:14:40|708.4|708.2|708.4|708.2|708.4|708.2|708.4|708.1|33
1636456490000|2021-11-09 11:14:50|708.5|708.3|708.3|708.1|708.6|708.4|708.3|708.1|5852
1636456500000|2021-11-09 11:15:00|708.4||708.4||708.4||708.4||0
1636456510000|2021-11-09 11:15:10|708.3|708.2|708.3|708.1|708.3|708.2|708.3|708.1|0
1636456520000|2021-11-09 11:15:20|708.2|708|708|707.6|708.2|708|707.9|707.6|3623
1636456550000|2021-11-09 11:15:50|708.1|707.5|707.4|707.1|708.1|707.5|707.4|707.1|946
1636456560000|2021-11-09 11:16:00|707.3|707|707.8|707.6|707.8|707.6|707|706.9|8378
1636456570000|2021-11-09 11:16:10||707.7||707.6||707.7||707.6|0
1636456580000|2021-11-09 11:16:20|707.9|707.7|708|707.5|708.3|707.8|707.9|707.5|868
1636456590000|2021-11-09 11:16:30|707.8||707.8||707.8||707.8||0
1636456600000|2021-11-09 11:16:40||707.6||707.6||707.6||707.6|75
1636456610000|2021-11-09 11:16:50|707.7|707.5|707.8|707.5|707.8|707.6|707.6|707.4|1807
1636456630000|2021-11-09 11:17:10||707.6||707.5||707.7||707.5|17
1636456640000|2021-11-09 11:17:20|707.7||707.7||707.8||707.7||0
1636456650000|2021-11-09 11:17:30|707.8|707.6|707.5|707.2|707.8|707.7|707.4|707.2|10276
1636456660000|2021-11-09 11:17:40|707.4|707.1|707.3|707|707.4|707.1|707.3|707|248
1636456670000|2021-11-09 11:17:50|707.4|707.1|707.4|707.1|707.5|707.1|707.3|707|612
1636456680000|2021-11-09 11:18:00||707.2||707.2||707.2||707.2|0
1636456690000|2021-11-09 11:18:10|707.5|707.3|707.3|707|707.5|707.3|707.1|707|1728
1636456700000|2021-11-09 11:18:20|707.4|707.1|707.5|707.2|707.5|707.2|707.4|707|0
1636456710000|2021-11-09 11:18:30|707.4|707.1|707.4|707|707.4|707.1|707.3|707|0
1636456720000|2021-11-09 11:18:40|707.5|707.1|707.7|707.4|707.7|707.4|707.4|707.1|212
1636456730000|2021-11-09 11:18:50|707.8|707.5|707.8|707.5|707.8|707.5|707.8|707.5|0
1636456740000|2021-11-09 11:19:00|||||||||200
1636456750000|2021-11-09 11:19:10|708|707.6|708.1|707.8|708.1|707.8|708|707.6|17524
1636456760000|2021-11-09 11:19:20|708.2|707.9|708.2|708|708.4|708.1|708.2|707.9|2591
1636456770000|2021-11-09 11:19:30|708.1||708.2||708.2||708.1||0
1636456780000|2021-11-09 11:19:40|708.3||708.3||708.3||708.3||300
1636456790000|2021-11-09 11:19:50||708.1||708.1||708.1||708|0
1636456800000|2021-11-09 11:20:00|708.4|708.2|708.2|708|708.7|708.2|708.2|708|1825
1636456820000|2021-11-09 11:20:20|708.1|707.9|708.2|707.9|708.2|707.9|707.9|707.8|2461
1636456830000|2021-11-09 11:20:30|708.3||708.2||708.3||708.2||0
1636456840000|2021-11-09 11:20:40|708|707.8|708|707.9|708|707.9|707.9|707.8|2
1636456850000|2021-11-09 11:20:50||707.8||707.8||707.8||707.8|0
1636456890000|2021-11-09 11:21:30|708.1|707.9|708.5|708.2|708.5|708.2|708.1|707.9|8947
1636456900000|2021-11-09 11:21:40|708.4|708.3|708.4|708.2|708.5|708.3|708.3|708.2|916
1636456910000|2021-11-09 11:21:50|708.3|708.1|708.3|708.1|708.3|708.1|708.2|708.1|2825
1636456930000|2021-11-09 11:22:10|708.2|707.8|707.7|707.5|708.2|707.9|707.7|707.4|7609
1636456940000|2021-11-09 11:22:20||707.6||707.5||707.6||707.5|1429
1636456950000|2021-11-09 11:22:30|||||||||500
1636456960000|2021-11-09 11:22:40|707.6|707.4|707.5|707.4|707.6|707.4|707.5|707.4|906
1636456970000|2021-11-09 11:22:50|707.4|707.2|707.2|706.9|707.4|707.2|707.1|706.8|4989
1636456980000|2021-11-09 11:23:00|707.3|707|707.4|706.9|707.4|707.1|707.2|706.9|1573
1636456990000|2021-11-09 11:23:10|707.5|707|707.4|707.1|707.5|707.1|707.4|707|0
1636457000000|2021-11-09 11:23:20|707.5|707.2|707.9|707.5|708|707.7|707.5|707.2|3288
1636457010000|2021-11-09 11:23:30||707.6||707.6||707.6||707.6|0
1636457020000|2021-11-09 11:23:40|708|707.7|708.2|707.8|708.2|707.8|707.9|707.6|0
1636457030000|2021-11-09 11:23:50|708.3|708|708.2|707.9|708.4|708|708.1|707.8|31210
1636457040000|2021-11-09 11:24:00|708.1|707.7|707.9|707.6|708.1|707.9|707.9|707.6|1944
1636457050000|2021-11-09 11:24:10|708|707.7|708|707.7|708|707.8|707.9|707.6|500
1636457060000|2021-11-09 11:24:20|708.2|707.8|708|707.8|708.3|707.9|707.9|707.8|1672
1636457070000|2021-11-09 11:24:30|707.9|707.6|707.8|707.3|707.9|707.6|707.7|707.3|364
1636457080000|2021-11-09 11:24:40||707.5||707.5||707.5||707.5|0
1636457090000|2021-11-09 11:24:50|708|707.6|708|707.7|708|707.7|708|707.6|10025
1636457100000|2021-11-09 11:25:00|707.9|707.6|707.6|707.1|707.9|707.6|707.5|707.1|279
1636457110000|2021-11-09 11:25:10|707.5|707.3|707.8|707.4|707.8|707.4|707.5|707.3|360
1636457120000|2021-11-09 11:25:20|707.7|707.5|707.7|707.4|707.7|707.5|707.7|707.3|270
1636457130000|2021-11-09 11:25:30|707.8|707.6|707.8|707.6|707.8|707.6|707.8|707.6|0
1636457140000|2021-11-09 11:25:40|707.7|707.4|707.4|707|707.7|707.4|707.3|707|1470
1636457150000|2021-11-09 11:25:50|707.3|707.1|707.4|707.2|707.4|707.2|707.3|707.1|0
1636457170000|2021-11-09 11:26:10|707.5|707.3|707.4|707.3|707.6|707.3|707.4|707.3|294
1636457180000|2021-11-09 11:26:20|707.5|707.2|707.5|707.2|707.5|707.2|707.5|707.2|0
1636457190000|2021-11-09 11:26:30|707.4|707.1|707.1|706.9|707.4|707.1|707|706.5|2982
1636457200000|2021-11-09 11:26:40|707.2|707|707.3|706.9|707.3|707.1|707.2|706.9|1900
1636457210000|2021-11-09 11:26:50|707.2|706.8|707|706.8|707.2|706.8|707|706.8|1617
1636457220000|2021-11-09 11:27:00|706.9|706.7|706.9|706.6|706.9|706.7|706.8|706.6|61
1636457230000|2021-11-09 11:27:10|706.8|706.7|706.7|706.4|706.8|706.7|706.6|706.3|8500
1636457240000|2021-11-09 11:27:20|706.6|706.5|706.6|706.3|706.6|706.5|706.6|706.3|15
1636457250000|2021-11-09 11:27:30|706.7|706.4|706.9|706.7|707|706.7|706.7|706.4|0
1636457260000|2021-11-09 11:27:40|706.8|706.6|706.6|706.2|706.8|706.6|706.5|706.1|2896
1636457270000|2021-11-09 11:27:50|706.5|706.5|706.6|706.4|706.6|706.5|706.5|706.2|646
1636457280000|2021-11-09 11:28:00|706.7|706.5|706.7|706.5|706.7|706.5|706.7|706.5|0
1636457290000|2021-11-09 11:28:10|706.6|706.1|706.4|706.2|706.6|706.2|706.4|706.1|4136
1636457300000|2021-11-09 11:28:20|706.7|706.3|707|706.7|707.1|706.7|706.7|706.3|11627
1636457320000|2021-11-09 11:28:40||706.8||706.8||706.8||706.8|0
1636457330000|2021-11-09 11:28:50|706.9|706.7|706.7|706.5|706.9|706.7|706.6|706.4|680
1636457340000|2021-11-09 11:29:00|706.9|706.6|706.8|706.6|706.9|706.6|706.7|706.4|2497
1636457350000|2021-11-09 11:29:10|706.7|706.5|706.7|706.5|706.7|706.5|706.7|706.4|648
1636457360000|2021-11-09 11:29:20|706.8|706.6|706.6|706.5|706.9|706.6|706.6|706.4|2138
1636457380000|2021-11-09 11:29:40|706.5|706.4|706.4|706.2|706.6|706.4|706.3|706.1|2065
1636457400000|2021-11-09 11:30:00|706.3|706.1|705.9|705.6|706.3|706.2|705.8|705.5|5310
1636457410000|2021-11-09 11:30:10|705.8|705.5|705.4|705.2|705.8|705.5|705.4|705.1|1130
1636457420000|2021-11-09 11:30:20|705.5|705.3|705.7|705.4|705.7|705.4|705.5|705.3|0
1636457430000|2021-11-09 11:30:30|705.6|705.3|705.6|705.3|705.6|705.3|705.5|705.2|378
1636457440000|2021-11-09 11:30:40|705.5|705.2|705|704.7|705.5|705.3|704.9|704.6|9220
1636457450000|2021-11-09 11:30:50|704.9|704.6|704.7|704.5|704.9|704.6|704.1|704|39072
1636457460000|2021-11-09 11:31:00|704.9|704.6|704.9|704.6|705.1|704.8|704.5|704.3|3295
1636457470000|2021-11-09 11:31:10|704.8|704.7|704.7|704.4|704.8|704.7|704.5|704.2|5956
1636457480000|2021-11-09 11:31:20|704.6|704.5|704.8|704.6|704.9|704.7|704.6|704.3|5027
1636457490000|2021-11-09 11:31:30|704.7|704.4|704.8|704.5|705|704.6|704.6|704.3|18033
1636457500000|2021-11-09 11:31:40||704.6||704.6||704.6||704.6|0
1636457510000|2021-11-09 11:31:50|704.9|704.7|705.4|705.1|705.5|705.1|704.9|704.7|1346
1636457520000|2021-11-09 11:32:00|705.5|705.2|705.1|704.7|705.6|705.3|705|704.7|7566
1636457530000|2021-11-09 11:32:10|705|704.8|705|704.7|705|704.9|704.9|704.7|26
1636457540000|2021-11-09 11:32:20|705.1|704.8|705|704.8|705.1|704.8|704.9|704.7|2646
1636457550000|2021-11-09 11:32:30|705.1||705.1||705.1||705.1||0
1636457560000|2021-11-09 11:32:40|705|704.6|704.7|704.5|705|704.7|704.7|704.5|3033
1636457570000|2021-11-09 11:32:50|704.8|704.6|704.8|704.5|704.9|704.6|704.8|704.5|250
1636457580000|2021-11-09 11:33:00|704.9|704.6|704.9|704.6|704.9|704.6|704.9|704.6|0
1636457590000|2021-11-09 11:33:10|704.8|704.5|705|704.9|705.2|704.9|704.8|704.5|2158
1636457600000|2021-11-09 11:33:20|704.9|704.7|704.9|704.6|705|704.9|704.8|704.5|1618
1636457610000|2021-11-09 11:33:30|704.8|704.5|704.9|704.6|704.9|704.6|704.8|704.5|0
1636457620000|2021-11-09 11:33:40|705|704.9|705.1|704.9|705.5|705.1|704.9|704.6|7134
1636457650000|2021-11-09 11:34:10|705|704.8|705|704.7|705|704.8|704.7|704.4|2258
1636457660000|2021-11-09 11:34:20|705.1|704.8|705.7|705.5|706.1|705.6|705.1|704.8|6476
1636457670000|2021-11-09 11:34:30|705.8|705.4|705.7|705.4|705.8|705.4|705.6|705.3|1000
1636457680000|2021-11-09 11:34:40|705.8||705.8||705.8||705.8||0
1636457700000|2021-11-09 11:35:00|705.9|705.5|706.1|705.9|706.2|705.9|705.9|705.5|1777
1636457720000|2021-11-09 11:35:20|706.2|706|706.4|706.1|706.5|706.1|706.2|706|1196
1636457730000|2021-11-09 11:35:30|706.3|706.2|706.4|706|706.4|706.3|706.3|706|14
1636457740000|2021-11-09 11:35:40|706.3|706.1|706.6|706.1|706.6|706.2|706.2|706|1924
1636457750000|2021-11-09 11:35:50|706.7|706.3|706.8|706.4|706.8|706.4|706.7|706.3|0
1636457760000|2021-11-09 11:36:00|706.9|706.5|706.7|706.4|707|706.7|706.6|706.3|5952
1636457770000|2021-11-09 11:36:10|706.8|706.5|707.2|706.9|707.2|706.9|706.7|706.5|3652
1636457780000|2021-11-09 11:36:20|707.1|706.8|707.1|706.8|707.1|706.8|706.9|706.6|1276
1636457790000|2021-11-09 11:36:30|707.2|706.9|707.5|707|707.5|707|707.2|706.9|0
1636457800000|2021-11-09 11:36:40|707.4|707.1|706.9|706.7|707.4|707.1|706.8|706.5|687
1636457810000|2021-11-09 11:36:50|706.8|706.5|706.7|706.4|706.8|706.5|706.7|706.4|1806
1636457820000|2021-11-09 11:37:00|706.8|706.5|707|706.7|707|706.7|706.8|706.5|0
1636457830000|2021-11-09 11:37:10|707.1|706.8|707.5|707.2|707.5|707.2|707.1|706.8|275
1636457840000|2021-11-09 11:37:20|707.4|707.1|707.5|707|707.5|707.1|707.4|707|0
1636457850000|2021-11-09 11:37:30|707.6|707.1|707.6|707.4|707.7|707.4|707.6|707.1|499
1636457860000|2021-11-09 11:37:40|707.8|707.5|707.9|707.5|707.9|707.5|707.8|707.4|61
1636457870000|2021-11-09 11:37:50|708|707.6|708.1|707.8|708.1|707.9|707.9|707.6|2055
1636457880000|2021-11-09 11:38:00|708|707.7|707.8|707.4|708|707.7|707.6|707.3|2701
1636457890000|2021-11-09 11:38:10|707.7|707.5|708|707.7|708|707.7|707.7|707.5|0
1636457900000|2021-11-09 11:38:20|707.9|707.5|707.6|707.4|708|707.5|707.6|707.4|376
1636457910000|2021-11-09 11:38:30|707.7|707.3|707.4|707.2|707.7|707.3|707.2|707|14180
1636457920000|2021-11-09 11:38:40|707.5|707.1|707.4|707|707.5|707.1|707.4|707|0
1636457930000|2021-11-09 11:38:50|707.5|707.2|707.4|707.2|707.5|707.2|707.4|707.2|0
1636457940000|2021-11-09 11:39:00|707.5|707.3|708|707.8|708|707.8|707.5|707.2|8748
1636457950000|2021-11-09 11:39:10|708.1|707.9|708.5|708.1|708.5|708.1|708.1|707.7|1663
1636457960000|2021-11-09 11:39:20|708.4|707.9|708.2|707.9|708.4|708.1|708.1|707.7|4788
1636457990000|2021-11-09 11:39:50|708.1|707.8|708.2|707.9|708.2|707.9|708.1|707.7|0
1636458000000|2021-11-09 11:40:00||708||708||708||708|0
1636458010000|2021-11-09 11:40:10|708.4|708.1|708.7|708.2|708.7|708.2|708.4|708.1|951
1636458030000|2021-11-09 11:40:30|708.8|708.3|708.9|708.6|709|708.8|708.7|708.3|884
1636458040000|2021-11-09 11:40:40|709|708.3|708.5|708.4|709|708.4|708.4|708.2|15005
1636458060000|2021-11-09 11:41:00|708.4|708.3|708|707.7|708.5|708.3|707.9|707.5|4061
1636458070000|2021-11-09 11:41:10|708.2|707.8|708.1|707.9|708.2|707.9|708|707.8|2155
1636458080000|2021-11-09 11:41:20|708|707.8|707.9|707.7|708|707.8|707.8|707.5|409
1636458090000|2021-11-09 11:41:30||707.5||707.7||707.7||707.5|0
1636458100000|2021-11-09 11:41:40|708|707.8|708|707.7|708.1|707.8|708|707.7|1902
1636458110000|2021-11-09 11:41:50|708.1||708.1||708.1||708.1||0
1636458120000|2021-11-09 11:42:00|708|707.6|708|707.7|708|707.7|708|707.5|0
1636458160000|2021-11-09 11:42:40|708.1|707.8|708.5|708.1|708.6|708.4|708.1|707.8|2171
1636458170000|2021-11-09 11:42:50|708|707.9|707.8|707.6|708.5|708|707.8|707.6|12799
1636458180000|2021-11-09 11:43:00|707.7|707.4|707.3|707.1|707.7|707.4|707.3|707|1051
1636458190000|2021-11-09 11:43:10|707.4|707.2|707.3|707.1|707.4|707.3|707.3|707|369
1636458200000|2021-11-09 11:43:20|707.4|707.2|707.4|707.1|707.4|707.2|707.4|707.1|1072
1636458210000|2021-11-09 11:43:30|707.3|707|707|706.5|707.3|707|706.9|706.4|943
1636458230000|2021-11-09 11:43:50|706.9|706.8|707|706.7|707|706.8|706.8|706.5|901
1636458240000|2021-11-09 11:44:00|706.9|706.6|707|706.5|707|706.6|706.9|706.5|0
1636458250000|2021-11-09 11:44:10|706.9|706.7|707|706.5|707|706.7|706.8|706.4|560
1636458260000|2021-11-09 11:44:20|706.9|706.6|706.8|706.5|706.9|706.9|706.7|706.5|1701
1636458270000|2021-11-09 11:44:30|706.9|706.6|706.9|706.6|706.9|706.6|706.9|706.6|0
1636458280000|2021-11-09 11:44:40|706.8|706.5|706.5|706.3|706.8|706.6|706.4|706.3|3277
1636458290000|2021-11-09 11:44:50|706.6|706.4|707|706.6|707.1|706.7|706.6|706.4|18601
1636458300000|2021-11-09 11:45:00|707.1|706.7|707|706.6|707.1|706.7|707|706.6|0
1636458310000|2021-11-09 11:45:10|707.1|706.7|707.1|706.8|707.3|706.8|707.1|706.7|0
1636458320000|2021-11-09 11:45:20|707.3|706.9|707|706.9|707.3|707.1|707|706.8|5061
1636458330000|2021-11-09 11:45:30|706.9|706.8|706.9|706.7|706.9|706.8|706.9|706.6|18
1636458340000|2021-11-09 11:45:40|706.8|706.6|706.4|706.2|706.8|706.6|706.4|706.2|599
1636458350000|2021-11-09 11:45:50||706.3||706.2||706.3||706.2|0
1636458360000|2021-11-09 11:46:00|706.3|706.1|706.1|705.8|706.3|706.1|706.1|705.8|220
1636458370000|2021-11-09 11:46:10|706|705.7|705.7|705.4|706|705.7|705.7|705.4|634
1636458380000|2021-11-09 11:46:20|705.8|705.5|705.6|705.1|705.8|705.5|705.4|705|1594
1636458400000|2021-11-09 11:46:40||705.2||705.5||705.5||705.2|1033
1636458410000|2021-11-09 11:46:50|705.7|705.6|705.9|705.6|706.1|705.8|705.7|705.5|838
1636458430000|2021-11-09 11:47:10|706|705.7|706.3|705.9|706.3|705.9|706|705.7|15
1636458440000|2021-11-09 11:47:20|706.4|706|706.2|705.9|706.4|706|706.2|705.9|0
1636458450000|2021-11-09 11:47:30|706.3|706|706.3|706|706.4|706.1|706.3|705.9|796
1636458460000|2021-11-09 11:47:40|706.2|705.9|705.9|705.6|706.2|705.9|705.9|705.6|414
1636458470000|2021-11-09 11:47:50|706|705.7|705.9|705.6|706.2|705.9|705.9|705.6|727
1636458480000|2021-11-09 11:48:00|706|705.7|705.9|705.7|706.3|705.8|705.9|705.6|453
1636458490000|2021-11-09 11:48:10||705.8||705.7||705.8||705.7|3049
1636458500000|2021-11-09 11:48:20|705.8|705.6|705.5|705.4|705.9|705.6|705.5|705.3|5567
1636458510000|2021-11-09 11:48:30|705.4|705.3|705.4|705.1|705.5|705.3|705.4|705|1441
1636458520000|2021-11-09 11:48:40|705.5|705|705.5|705.1|705.5|705.1|705.5|705|0
1636458530000|2021-11-09 11:48:50|705.4|705.2|705.4|705.1|705.4|705.2|705.4|705.1|0
1636458550000|2021-11-09 11:49:10|705.5||705.5||705.5||705.5||0
1636458580000|2021-11-09 11:49:40|705.4|705.2|705.5|705.1|705.5|705.2|705.3|705.1|0
1636458590000|2021-11-09 11:49:50|705.4|705.2|705.4|705.2|705.4|705.2|705.2|705.2|794
1636458610000|2021-11-09 11:50:10|705.5||705.4||705.5||705.4||0
1636458640000|2021-11-09 11:50:40|705.3|705.1|705.1|704.9|705.3|705.1|705|704.9|316
1636458660000|2021-11-09 11:51:00|705.2|705|706.1|705.6|706.1|705.7|705.2|704.9|2396
1636458670000|2021-11-09 11:51:10||705.7||705.8||705.8||705.7|0
1636458680000|2021-11-09 11:51:20|706|705.7|706.1|705.6|706.1|705.7|706|705.6|0
1636458700000|2021-11-09 11:51:40|706.2|705.7|706.1|705.6|706.3|706|706|705.6|2094
1636458720000|2021-11-09 11:52:00|706|705.7|706|705.6|706|705.8|705.9|705.6|1280
1636458730000|2021-11-09 11:52:10|706.1|705.7|706.5|706.2|706.6|706.2|706.1|705.7|720
1636458750000|2021-11-09 11:52:30|706.7|706.3|706.8|706.6|706.9|706.6|706.6|706.3|4492
1636458760000|2021-11-09 11:52:40|706.9||706.8||706.9||706.8||0
1636458770000|2021-11-09 11:52:50|706.7|706.5|706.8|706.4|706.8|706.5|706.7|706.4|104
1636458780000|2021-11-09 11:53:00|706.7|706.3|706.7|706.4|706.8|706.5|706.5|706.3|4925
1636458790000|2021-11-09 11:53:10|706.8|706.5|706.8|706.5|707|706.5|706.8|706.5|0
1636458800000|2021-11-09 11:53:20|707|706.6|707.3|706.9|707.4|706.9|707|706.6|754
1636458820000|2021-11-09 11:53:40|707.4|707|707.2|706.9|707.6|707.2|707|706.8|20854
1636458830000|2021-11-09 11:53:50|707.1|707.1|707.3|707|707.3|707.1|707.1|706.9|1100
1636458840000|2021-11-09 11:54:00|707|706.9|707.1|706.9|707.4|707|707|706.9|6143
1636458850000|2021-11-09 11:54:10|707.2|707|707.1|706.9|707.2|707|707.1|706.9|1425
1636458860000|2021-11-09 11:54:20|707.2||707.2||707.2||707.2||0
1636458870000|2021-11-09 11:54:30|707.1|707|706.8|706.4|707.1|707|706.6|706.3|3642
1636458880000|2021-11-09 11:54:40|706.9|706.6|707|706.7|707|706.7|706.9|706.6|0
1636458890000|2021-11-09 11:54:50|706.9|706.6|706.8|706.6|706.9|706.6|706.8|706.6|0
1636458900000|2021-11-09 11:55:00|706.7|706.4|706.7|706.3|706.7|706.4|706.7|706.3|1077
1636458910000|2021-11-09 11:55:10|706.6|706.4|706.6|706.3|706.6|706.6|706.6|706.3|0
1636458930000|2021-11-09 11:55:30|706.5|706.4|706.4|706.1|706.5|706.4|706.4|706.1|1937
1636458940000|2021-11-09 11:55:40|706.3|706|706.5|706.2|706.5|706.2|706.3|705.9|2196
1636458950000|2021-11-09 11:55:50||706.3||706.3||706.3||706.3|0
1636458960000|2021-11-09 11:56:00|706.6|706.4|706.4|706.1|706.6|706.4|706.4|706.1|295
1636458980000|2021-11-09 11:56:20|706.3|706|706.2|705.8|706.3|706|706.2|705.8|0
1636458990000|2021-11-09 11:56:30|706.3|705.9|706.4|706|706.4|706|706.3|705.9|0
1636459000000|2021-11-09 11:56:40|706.5|706.1|706.6|706.2|706.6|706.2|706.5|705.9|0
1636459020000|2021-11-09 11:57:00|706.7|706.3|706.7|706.4|706.8|706.4|706.7|706.3|0
1636459040000|2021-11-09 11:57:20|706.8|706.5|706.8|706.5|706.8|706.5|706.8|706.5|0
1636459050000|2021-11-09 11:57:30|706.7|706.6|706.3|705.9|706.7|706.6|706.3|705.9|1812
1636459060000|2021-11-09 11:57:40|706.4|706.1|706.3|706.1|706.5|706.1|706.3|706.1|0
1636459090000|2021-11-09 11:58:10|706.2|705.9|706.2|705.9|706.3|705.9|706.1|705.8|1
1636459100000|2021-11-09 11:58:20|706.1|705.8|706.2|705.9|706.2|705.9|706.1|705.8|0
1636459110000|2021-11-09 11:58:30|706.1|705.8|706.1|705.8|706.1|705.8|706.1|705.8|0
1636459120000|2021-11-09 11:58:40|706||706.1||706.1||706||0
1636459130000|2021-11-09 11:58:50||705.9||705.9||705.9||705.9|0
1636459140000|2021-11-09 11:59:00||705.8||705.9||705.9||705.8|0
1636459160000|2021-11-09 11:59:20|706.2|706|706.7|706.4|706.8|706.5|706.2|706|3654
1636459170000|2021-11-09 11:59:30|706.6|706.5|706.3|706|706.6|706.5|706.3|706|2456
1636459180000|2021-11-09 11:59:40|706.4|706.1|706.8|706.5|706.8|706.5|706.4|706.1|1428
1636459320000|2021-11-09 12:02:00|706.4|706.2|706.7|706.3|706.9|706.7|706.4|706.2|12973
1636459330000|2021-11-09 12:02:10|706.8|706.2|706.7|706.4|706.9|706.6|706.7|706.2|861
1636459340000|2021-11-09 12:02:20|706.8|706.5|706.9|706.4|706.9|706.5|706.8|706.4|1966
1636459350000|2021-11-09 12:02:30||706.5||706.5||706.5||706.5|0
1636459360000|2021-11-09 12:02:40|707|706.6|706.9|706.6|707|706.8|706.8|706.6|1000
1636459400000|2021-11-09 12:03:20|706.8|706.7|706.8|706.6|706.8|706.7|706.8|706.6|0
1636459410000|2021-11-09 12:03:30|||||||||200
1636459420000|2021-11-09 12:03:40|706.9|706.7|706.9|706.7|706.9|706.8|706.8|706.6|2598
1636459430000|2021-11-09 12:03:50|706.8|706.6|706.9|706.7|706.9|706.7|706.7|706.5|3383
1636459440000|2021-11-09 12:04:00|706.8|706.6|706.6|706.4|706.8|706.6|706.3|706.1|9481
1636459450000|2021-11-09 12:04:10|706.7||706.7||706.8||706.7||0
1636459460000|2021-11-09 12:04:20|706.6||706.6||706.6||706.6||0
1636459470000|2021-11-09 12:04:30|706.7||706.7||706.7||706.7||0
1636459480000|2021-11-09 12:04:40|706.6|706.6|706.7|706.5|706.7|706.6|706.6|706.4|2966
1636459500000|2021-11-09 12:05:00|706.6|706.4|706.3|706.1|706.6|706.5|706.3|706.1|1440
1636459510000|2021-11-09 12:05:10|706.4|706.2|706.3|706.1|706.4|706.3|706.3|706.1|2059
1636459530000|2021-11-09 12:05:30|706.2|706|706.2|706|706.2|706|706.1|706|421
1636459540000|2021-11-09 12:05:40|706.1|705.9|706.1|705.8|706.2|705.9|705.9|705.7|3064
1636459550000|2021-11-09 12:05:50|706.2|705.7|706.1|705.7|706.2|705.7|706.1|705.7|0
1636459560000|2021-11-09 12:06:00|706|705.6|705.7|705.4|706|705.6|705.6|705.3|921
1636459570000|2021-11-09 12:06:10|705.6|705.2|705.5|705.2|705.6|705.2|705.4|705.1|2500
1636459580000|2021-11-09 12:06:20|705.4|705.1|705.5|705.1|705.5|705.1|705.4|705|0
1636459590000|2021-11-09 12:06:30|705.4||705.4||705.4||705.4||0
1636459620000|2021-11-09 12:07:00|705.3|705|705.8|705.3|705.9|705.5|705.1|705|848
1636459640000|2021-11-09 12:07:20|705.7|705.4|705.7|705.4|705.7|705.4|705.7|705.4|0
1636459650000|2021-11-09 12:07:30|705.8|705.5|705.6|705.3|705.8|705.5|705.6|705.3|613
1636459660000|2021-11-09 12:07:40|705.5|705.1|705.5|705.1|705.5|705.1|705.3|705|1236
1636459670000|2021-11-09 12:07:50||705.2||705.2||705.2||705.2|0
1636459680000|2021-11-09 12:08:00||705.1||705.1||705.1||705.1|0
1636459690000|2021-11-09 12:08:10|705.6|705.2|706.2|705.8|706.3|705.9|705.6|705.2|2496
1636459710000|2021-11-09 12:08:30|706.1|705.6|706|705.5|706.1|705.6|705.8|705.4|297
1636459750000|2021-11-09 12:09:10|706.1|705.6|706|705.7|706.1|705.8|706|705.6|0
1636459760000|2021-11-09 12:09:20|705.9|705.9|705.8|705.3|705.9|705.9|705.6|705.3|3903
1636459770000|2021-11-09 12:09:30|705.7|705.2|705.6|705.1|705.7|705.3|705.6|705.1|0
1636459780000|2021-11-09 12:09:40|705.5|705.2|705.4|705.1|705.5|705.2|705.2|705.1|3134
1636459790000|2021-11-09 12:09:50|705.3|705|705.2|705|705.3|705|705.1|705|1145
1636459800000|2021-11-09 12:10:00|705.1|704.8|705.2|704.8|705.2|704.8|705|704.7|1107
1636459830000|2021-11-09 12:10:30|705.1|704.9|705.2|704.9|705.2|704.9|705|704.9|0
1636459840000|2021-11-09 12:10:40|705.1|704.8|705.2|704.9|705.2|705|705.1|704.8|425
1636459850000|2021-11-09 12:10:50||704.8||704.8||704.8||704.8|0
1636459860000|2021-11-09 12:11:00|705.1|704.9|705.1|704.8|705.1|704.9|705.1|704.8|0
1636459870000|2021-11-09 12:11:10|705||705||705.1||705||0
1636459880000|2021-11-09 12:11:20|704.9|704.7|704.8|704.5|704.9|704.7|704.6|704.4|1517
1636459910000|2021-11-09 12:11:50|704.9||704.9||705||704.9||0
1636459920000|2021-11-09 12:12:00||704.6||704.6||704.7||704.6|882
1636459930000|2021-11-09 12:12:10|704.8|704.5|704.9|704.5|704.9|704.6|704.8|704.5|0
1636459940000|2021-11-09 12:12:20|704.8|704.6|704.9|704.5|704.9|704.6|704.8|704.5|1000
1636459950000|2021-11-09 12:12:30|704.8||704.8||704.8||704.8||0
1636459980000|2021-11-09 12:13:00|704.7|704.4|704.7|704.5|704.7|704.5|704.3|704|4463
1636459990000|2021-11-09 12:13:10|704.8|704.4|704.7|704.3|704.8|704.4|704.6|704.3|796
1636460000000|2021-11-09 12:13:20|704.6|704.4|704.8|704.6|705|704.6|704.6|704.4|6072
1636460010000|2021-11-09 12:13:30|704.9|704.7|705.5|705.2|705.6|705.3|704.9|704.7|4987
1636460020000|2021-11-09 12:13:40|705.6|705.3|705.5|705.3|705.9|705.6|705.4|705.2|6547
1636460030000|2021-11-09 12:13:50|705.6||705.6||705.7||705.6||0
1636460040000|2021-11-09 12:14:00|705.5|705.2|705.4|705.2|705.5|705.3|705.3|705|1398
1636460050000|2021-11-09 12:14:10|705.5|705.1|705.2|705|705.5|705.1|705.2|704.9|535
1636460060000|2021-11-09 12:14:20|705.3|705.1|705.3|705.1|705.3|705.1|705.3|705.1|0
1636460070000|2021-11-09 12:14:30|705.4|705.2|705.9|705.6|706|705.7|705.4|705.2|2590
1636460090000|2021-11-09 12:14:50|706|705.7|705.8|705.5|706|705.7|705.7|705.4|1837
1636460100000|2021-11-09 12:15:00|705.7|705.4|705.6|705.4|705.8|705.4|705.5|705.3|2076
1636460110000|2021-11-09 12:15:10|705.7|705.5|705.7|705.4|705.8|705.5|705.7|705.4|3565
1636460150000|2021-11-09 12:15:50|705.8|705.5|706.1|705.8|706.2|705.8|705.8|705.4|3506
1636460160000|2021-11-09 12:16:00|706.2|705.9|706.4|706|706.5|706.1|706.1|705.9|373
1636460170000|2021-11-09 12:16:10|706.3|706.1|706.3|706.1|706.6|706.2|706.3|706.1|1895
1636460180000|2021-11-09 12:16:20|706.4|706.2|706.4|706.2|706.4|706.3|706.3|706.2|1618
1636460190000|2021-11-09 12:16:30|706.5|706.1|706.5|706.1|706.6|706.1|706.5|706.1|445
1636460200000|2021-11-09 12:16:40|706.4||706.4||706.4||706.4||600
1636460220000|2021-11-09 12:17:00||706.2||706.1||706.2||706.1|0
1636460230000|2021-11-09 12:17:10|706.5|706.2|706.5|706.2|706.5|706.2|706.5|706.2|0
1636460240000|2021-11-09 12:17:20|706.6|706.3|707|706.6|707|706.6|706.6|706.3|1462
1636460270000|2021-11-09 12:17:50|707.1|706.7|707.2|706.9|707.3|707|707|706.7|4026
1636460280000|2021-11-09 12:18:00|707.3|706.8|707.3|707|707.4|707.1|707.3|706.8|1558
1636460290000|2021-11-09 12:18:10|707.4|707.1|707.5|707.2|707.6|707.2|707.4|707.1|0
1636460320000|2021-11-09 12:18:40|707.6|707.3|707.6|707.3|707.6|707.3|707.5|707.3|608
1636460340000|2021-11-09 12:19:00|707.7|707.1|707.6|707.2|707.8|707.4|707.4|707.1|1504
1636460350000|2021-11-09 12:19:10|707.5|707.3|707.6|707.4|707.6|707.4|707.4|707.3|1918
1636460370000|2021-11-09 12:19:30|707.7|707.5|707.8|707.5|707.8|707.6|707.7|707.4|721
1636460380000|2021-11-09 12:19:40||707.6||707.6||707.6||707.5|0
1636460390000|2021-11-09 12:19:50|707.9|707.7|707.8|707.6|708|707.7|707.7|707.5|8340
1636460400000|2021-11-09 12:20:00|707.9|707.7|708.1|707.8|708.2|707.8|707.9|707.7|1000
1636460430000|2021-11-09 12:20:30|708|707.7|707.7|707.5|708.1|707.8|707.5|707.2|4257
1636460440000|2021-11-09 12:20:40|707.6|707.3|707.6|707.4|707.7|707.4|707.6|707.3|42
1636460460000|2021-11-09 12:21:00|707.7|707.5|707.6|707.4|707.7|707.5|707.6|707.4|1406
1636460470000|2021-11-09 12:21:10||707.5||707.4||707.5||707.4|258
1636460480000|2021-11-09 12:21:20|707.5|707.2|707.5|707.3|707.5|707.3|707.4|707.2|1389
1636460500000|2021-11-09 12:21:40|707.4|707.2|707.4|707.1|707.4|707.2|707.3|707.1|26
1636460510000|2021-11-09 12:21:50|707.3||707.3||707.4||707.3||0
1636460520000|2021-11-09 12:22:00|707.4|707.2|707.8|707.5|707.8|707.5|707.4|707.2|2881
1636460530000|2021-11-09 12:22:10|707.7|707.6|707.6|707.2|707.7|707.6|707.4|707.2|1558
1636460540000|2021-11-09 12:22:20|707.7|707.3|707.8|707.4|707.8|707.4|707.6|707.3|350
1636460550000|2021-11-09 12:22:30|||||||||50
1636460560000|2021-11-09 12:22:40|707.7|707.5|707.8|707.5|707.8|707.5|707.7|707.5|0
1636460590000|2021-11-09 12:23:10|707.9|707.6|708|707.8|708.1|707.8|707.8|707.6|536
1636460600000|2021-11-09 12:23:20|708.1||708.1||708.2||708.1||0
1636460610000|2021-11-09 12:23:30|708.2|707.9|708.3|707.9|708.4|708|708.2|707.9|0
1636460630000|2021-11-09 12:23:50|708.2|707.8|708|707.8|708.2|707.9|707.9|707.8|1854
1636460640000|2021-11-09 12:24:00|708.1|707.9|708.3|707.9|708.3|707.9|708.1|707.8|2020
1636460650000|2021-11-09 12:24:10||708||708||708||708|0
1636460660000|2021-11-09 12:24:20|708.4|708.1|708.4|708.1|708.4|708.1|708.4|708.1|0
1636460670000|2021-11-09 12:24:30|708.3|708|708.2|707.8|708.3|708.1|708.1|707.8|436
1636460680000|2021-11-09 12:24:40|708.3|707.9|708.3|707.9|708.3|707.9|708.3|707.9|0
1636460690000|2021-11-09 12:24:50|708.2||708.2||708.2||708.2||0
1636460700000|2021-11-09 12:25:00|708.3|708|708.2|707.9|708.7|708.2|708.2|707.9|4321
1636460710000|2021-11-09 12:25:10|708.1|708.1|708.2|707.9|708.3|708.1|708.1|707.9|3452
1636460720000|2021-11-09 12:25:20|708.3|708|708.3|708|708.3|708|708.3|708|0
1636460730000|2021-11-09 12:25:30|708.2|707.9|708.3|708|708.3|708|708.2|707.9|0
1636460740000|2021-11-09 12:25:40|708.2|707.9|708.1|707.8|708.2|707.9|708|707.8|93
1636460760000|2021-11-09 12:26:00|708.2|707.9|708.3|708|708.3|708|708.2|707.9|0
1636460770000|2021-11-09 12:26:10|708.4|708.1|708.9|708.6|709|708.6|708.4|708.1|798
1636460780000|2021-11-09 12:26:20|708.8|708.5|708.8|708.5|708.9|708.7|708.5|708.1|18414
1636460790000|2021-11-09 12:26:30|708.9|708.7|708.9|708.6|709|708.7|708.9|708.5|76
1636460800000|2021-11-09 12:26:40|709|708.7|709.1|708.8|709.3|709|709|708.7|5939
1636460840000|2021-11-09 12:27:20|709|708.7|709.3|708.9|709.3|709|708.6|708.5|6819
1636460850000|2021-11-09 12:27:30|709.4|709|709.4|709.2|709.7|709.5|709.3|708.9|20314
1636460880000|2021-11-09 12:28:00|709.3|709.1|709.3|709|709.4|709.1|709.2|708.8|1916
1636460890000|2021-11-09 12:28:10|709.4|709.1|709.3|709|709.7|709.6|709|708.9|12089
1636460900000|2021-11-09 12:28:20|709.2|708.9|709.2|708.9|709.2|708.9|709.1|708.9|0
1636460910000|2021-11-09 12:28:30|709.3|709|709.3|709|709.3|709|709.3|709|0
1636460920000|2021-11-09 12:28:40|709.4|709.1|709.6|709.2|709.6|709.2|709.4|709.1|643
1636460930000|2021-11-09 12:28:50|709.7|709.1|709.7|709.4|709.7|709.4|709.7|709.1|0
1636460940000|2021-11-09 12:29:00|709.6||709.7||709.7||709.6||0
1636460950000|2021-11-09 12:29:10|709.6|709.5|709.7|709.4|709.7|709.5|709.6|709.3|1137
1636460960000|2021-11-09 12:29:20|709.8|709.5|709.6|709.4|709.9|709.6|709.6|709.3|3492
1636460970000|2021-11-09 12:29:30|709.5|709.3|709.8|709.6|709.8|709.6|709.5|709.3|1942
1636460980000|2021-11-09 12:29:40|709.9|709.7|709.7|709.6|709.9|709.7|709.7|709.3|75
1636460990000|2021-11-09 12:29:50|709.6|709.4|709.7|709.3|709.7|709.4|709.6|709.3|1
1636461000000|2021-11-09 12:30:00|709.6|709.4|709.8|709.4|709.8|709.5|709.6|709.4|0
1636461010000|2021-11-09 12:30:10|709.7|709.3|709.7|709.4|709.7|709.4|709.4|709.3|5827
1636461020000|2021-11-09 12:30:20|709.8||709.8||709.8||709.8||0
1636461050000|2021-11-09 12:30:50|709.7||709.7||709.7||709.7||0
1636461060000|2021-11-09 12:31:00|709.8|709.5|709.9|709.6|709.9|709.6|709.8|709.5|339
1636461070000|2021-11-09 12:31:10|709.8|709.5|709.9|709.6|709.9|709.6|709.8|709.5|0
1636461080000|2021-11-09 12:31:20|709.8|709.7|709.7|709.5|710|709.7|709.7|709.5|2478
1636461090000|2021-11-09 12:31:30|709.6||709.8||709.8||709.6||3357
1636461100000|2021-11-09 12:31:40|709.6||709.6||709.6||709.6||0
1636461110000|2021-11-09 12:31:50|||||||||900
1636461120000|2021-11-09 12:32:00|709.8|709.6|709.9|709.6|709.9|709.6|709.8|709.6|1348
1636461130000|2021-11-09 12:32:10|709.8|709.5|709.7|709.5|709.8|709.5|709.7|709.5|0
1636461150000|2021-11-09 12:32:30|709.8|709.4|709.7|709.4|709.8|709.5|709.6|709.4|1855
1636461160000|2021-11-09 12:32:40|709.3|709.2|709.6|709.3|709.6|709.4|709.2|709|20565
1636461170000|2021-11-09 12:32:50|709.5|709.2|709.5|709.2|709.5|709.2|709.5|709.2|0
1636461180000|2021-11-09 12:33:00|709.4|709.1|709.4|709.2|709.4|709.2|709.3|709.1|356
1636461190000|2021-11-09 12:33:10|709.3|709.1|709.4|709.1|709.4|709.1|709.3|709.1|572
1636461200000|2021-11-09 12:33:20|709.3|709|709.3|709|709.3|709|709.3|709|159
1636461210000|2021-11-09 12:33:30|709.4|709.1|709.4|709.1|709.4|709.1|709.4|709.1|0
1636461220000|2021-11-09 12:33:40|709.5|709.2|709.5|709.2|709.5|709.2|709.5|709.2|0
1636461230000|2021-11-09 12:33:50|709.6|709.4|709.6|709.4|709.6|709.4|709.6|709.4|345
1636461240000|2021-11-09 12:34:00|709.7|709.3|709.5|709.4|709.7|709.4|709.4|709.2|732
1636461250000|2021-11-09 12:34:10|709.4|709.2|709.6|709.3|709.6|709.3|709.4|709.2|1
1636461260000|2021-11-09 12:34:20|709.5|709.2|709.9|709.6|710|709.9|709.5|709.2|26052
1636461270000|2021-11-09 12:34:30||709.7||709.7||709.7||709.7|0
1636461280000|2021-11-09 12:34:40|709.8|709.6|709.6|709.4|709.8|709.6|709.6|709.4|1841
1636461290000|2021-11-09 12:34:50|709.7|709.5|709.8|709.6|709.8|709.6|709.7|709.5|1543
1636461310000|2021-11-09 12:35:10|709.7|709.5|709.8|709.6|709.8|709.7|709.7|709.5|520
1636461330000|2021-11-09 12:35:30|709.7|709.5|709.7|709.5|709.7|709.5|709.6|709.4|375
1636461340000|2021-11-09 12:35:40||709.4||709.4||709.4||709.4|0
1636461350000|2021-11-09 12:35:50|709.8|709.5|709.8|709.5|709.8|709.5|709.8|709.5|0
1636461360000|2021-11-09 12:36:00|709.7|709.4|709.7|709.5|709.7|709.5|709.7|709.4|0
1636461400000|2021-11-09 12:36:40|709.8||709.8||709.8||709.8||0
1636461410000|2021-11-09 12:36:50|709.7|709.4|709.5|709.3|709.7|709.4|709.5|709.3|1098
1636461430000|2021-11-09 12:37:10|||||||||140
1636461440000|2021-11-09 12:37:20|709.4|709.2|709.3|709|709.4|709.2|709.3|709|644
1636461450000|2021-11-09 12:37:30|709.2|709.1|709.3|709.1|709.3|709.2|709|708.8|9620
1636461460000|2021-11-09 12:37:40|709.2|709|709.1|708.9|709.2|709|709|708.9|8389
1636461470000|2021-11-09 12:37:50|709|709|708.6|708.4|709.1|709|708.6|708.3|3665
1636461480000|2021-11-09 12:38:00|708.5|708.3|708.5|708.2|708.6|708.4|708.3|708.1|4794
1636461490000|2021-11-09 12:38:10|708.4|708.1|708.2|707.9|708.4|708.1|708.1|707.8|1817
1636461500000|2021-11-09 12:38:20||708||708||708||708|0
1636461510000|2021-11-09 12:38:30|708.1|707.9|708.1|707.7|708.1|707.9|708|707.7|1
1636461520000|2021-11-09 12:38:40|708|707.6|708|707.7|708|707.9|707.9|707.6|525
1636461530000|2021-11-09 12:38:50|707.9|707.6|708|707.8|708|707.8|707.9|707.6|1036
1636461540000|2021-11-09 12:39:00|708.1|707.7|708.4|708|708.5|708.2|708|707.7|2613
1636461550000|2021-11-09 12:39:10|708.3|708.1|708.6|708.2|708.6|708.4|708.3|708|252
1636461560000|2021-11-09 12:39:20|708.7|708.3|708.7|708.4|708.8|708.5|708.7|708.3|1180
1636461570000|2021-11-09 12:39:30|708.8||708.8||708.8||708.8||0
1636461580000|2021-11-09 12:39:40|708.7||708.7||708.7||708.7||0
1636461590000|2021-11-09 12:39:50|708.8|708.5|708.8|708.5|708.8|708.5|708.8|708.5|150
1636461600000|2021-11-09 12:40:00|708.7|708.4|708.6|708.4|708.7|708.4|708.6|708.4|400
1636461610000|2021-11-09 12:40:10|708.7||708.7||708.7||708.7||0
1636461620000|2021-11-09 12:40:20|708.6||708.6||708.6||708.6||0
1636461630000|2021-11-09 12:40:30|708.5|708.3|708.4|708.1|708.5|708.4|708.1|707.9|2822
1636461640000|2021-11-09 12:40:40|708.1|708|708.4|708.1|708.4|708.1|708.1|708|6500
1636461650000|2021-11-09 12:40:50|708.1|708|708|707.7|708.4|708.2|707.9|707.6|20692
1636461660000|2021-11-09 12:41:00|708.1|707.8|708.3|708.1|708.3|708.1|708.1|707.8|1380
1636461670000|2021-11-09 12:41:10|708.4|708|708.7|708.5|708.7|708.5|708.4|708|1282
1636461680000|2021-11-09 12:41:20|708.8|708.6|708.7|708.5|708.9|708.7|708.7|708.5|194
1636461690000|2021-11-09 12:41:30|708.6|708.4|708.7|708.3|708.7|708.4|708.6|708.3|211
1636461700000|2021-11-09 12:41:40|708.6|708.4|708.9|708.5|708.9|708.5|708.6|708.4|0
1636461710000|2021-11-09 12:41:50|708.8|708.6|709|708.7|709.1|708.7|708.8|708.5|0
1636461720000|2021-11-09 12:42:00|708.9|708.6|708.8|708.5|708.9|708.7|708.8|708.5|0
1636461730000|2021-11-09 12:42:10|708.7|708.4|708.6|708.3|708.7|708.4|708.6|708.3|0
1636461740000|2021-11-09 12:42:20||708.2||708.3||708.3||708.2|0
1636461750000|2021-11-09 12:42:30|708.5|708.2|708.6|708.3|708.6|708.3|708.5|708.2|1000
1636461760000|2021-11-09 12:42:40|708.5|708.5|708.8|708.5|708.8|708.5|708.5|708.2|984
1636461770000|2021-11-09 12:42:50|708.9|708.6|709.1|708.8|709.2|708.8|708.9|708.6|1730
1636461780000|2021-11-09 12:43:00|709.2|708.9|709.4|709.2|709.5|709.2|709.1|708.8|741
1636461790000|2021-11-09 12:43:10|709.5|709.3|709.4|709.2|709.5|709.3|709.4|709.2|632
1636461810000|2021-11-09 12:43:30|709.5|709.3|709.4|709.2|709.5|709.3|709.4|709.2|350
1636461830000|2021-11-09 12:43:50|709.3|709|709.4|709.2|709.4|709.2|709.2|709|7108
1636461850000|2021-11-09 12:44:10|709.3|709|709.3|709|709.3|709|709.2|709|1374
1636461860000|2021-11-09 12:44:20|709.4|709.1|709.4|709.1|709.4|709.1|709.4|709.1|0
1636461870000|2021-11-09 12:44:30|709.3|709|709.4|709.1|709.4|709.1|709.3|709|28
1636461890000|2021-11-09 12:44:50|709.3|709|709.4|709|709.4|709|709.2|709|0
1636461900000|2021-11-09 12:45:00|709.5|709.1|709.4|709.1|709.5|709.1|709.4|709.1|0
1636461910000|2021-11-09 12:45:10|709.3|709|709.4|709.1|709.4|709.1|709.3|709|0
1636461920000|2021-11-09 12:45:20|709.3|709|709.2|709|709.3|709|709.1|709|22
1636461940000|2021-11-09 12:45:40|709.3|709.1|709.4|709.2|709.5|709.3|709.3|709.1|344
1636461950000|2021-11-09 12:45:50|709.5|709.1|709.5|709.2|709.5|709.2|709.5|709.1|0
1636461960000|2021-11-09 12:46:00|709.4|709.1|709.4|709.1|709.4|709.1|709.3|709.1|0
1636461970000|2021-11-09 12:46:10||709.2||709.2||709.2||709.2|0
1636461980000|2021-11-09 12:46:20|709.3|709.1|709.4|709.1|709.4|709.1|709.1|709|590
1636461990000|2021-11-09 12:46:30|709.3|709.2|709.2|709|709.4|709.2|709.2|709|23
1636462000000|2021-11-09 12:46:40|709.3||709.2||709.3||709.2||0
1636462010000|2021-11-09 12:46:50|709.3||709.3||709.3||709.2||1
1636462020000|2021-11-09 12:47:00||709.1||709||709.1||709|0
1636462030000|2021-11-09 12:47:10|709.2||709.3||709.3||709.2||0
1636462040000|2021-11-09 12:47:20|709.2|709.1|709.4|709.1|709.4|709.1|709.2|709.1|2000
1636462050000|2021-11-09 12:47:30|709.3|709|709.2|708.9|709.3|709|709.2|708.9|646
1636462060000|2021-11-09 12:47:40|709.3|709|709.3|709|709.3|709|709.3|709|100
1636462070000|2021-11-09 12:47:50|709.2|708.9|709.1|708.9|709.2|708.9|709.1|708.9|0
1636462080000|2021-11-09 12:48:00|709|708.8|709.2|709|709.2|709|709|708.8|3534
1636462090000|2021-11-09 12:48:10|709.3|709.1|709.3|709.1|709.3|709.1|709.3|709.1|444
1636462100000|2021-11-09 12:48:20|709.4|709.2|709.3|709.1|709.4|709.2|709.3|709.1|0
1636462110000|2021-11-09 12:48:30||709.2||709.2||709.2||709.2|0
1636462120000|2021-11-09 12:48:40|709.2|709.1|709|708.8|709.3|709.1|709|708.8|341
1636462140000|2021-11-09 12:49:00|708.9|708.7|709|708.7|709|708.7|708.8|708.7|1938
1636462150000|2021-11-09 12:49:10||708.8||708.8||708.8||708.8|0
1636462160000|2021-11-09 12:49:20|709.1|708.7|709.2|708.9|709.2|709|709.1|708.7|1047
1636462180000|2021-11-09 12:49:40|709.3|709|709.3|709.1|709.3|709.1|709.2|708.9|0
1636462190000|2021-11-09 12:49:50|709.2|709|709.3|709|709.3|709|709.2|708.9|0
1636462200000|2021-11-09 12:50:00|709.2|709.1|709.1|708.8|709.2|709.1|708.9|708.6|1533
1636462210000|2021-11-09 12:50:10|709||709||709||709||0
1636462220000|2021-11-09 12:50:20|709.1|708.9|708.8|708.6|709.1|708.9|708.8|708.6|2118
1636462230000|2021-11-09 12:50:30|708.9|708.7|709.4|709.2|709.4|709.2|708.9|708.7|18739
1636462240000|2021-11-09 12:50:40|709.3|709.3|709.5|709.2|709.6|709.3|709.3|709.2|400
1636462250000|2021-11-09 12:50:50|709.6|709.3|709.5|709.2|709.6|709.3|709.5|709.2|0
1636462260000|2021-11-09 12:51:00|709.6|709.3|709.3|709|709.6|709.3|709.2|708.9|5500
1636462270000|2021-11-09 12:51:10||708.9||709||709||708.9|0
1636462290000|2021-11-09 12:51:30|709.2|709.1|709|708.7|709.2|709.1|709|708.7|2128
1636462300000|2021-11-09 12:51:40|709.1|708.8|709.2|708.9|709.2|709|709|708.7|3102
1636462310000|2021-11-09 12:51:50|709.1|708.8|709|708.7|709.1|708.8|708.9|708.7|793
1636462320000|2021-11-09 12:52:00|708.9|708.8|709|708.7|709|708.8|708.8|708.7|684
1636462330000|2021-11-09 12:52:10|708.9|708.6|708.7|708.5|708.9|708.6|708.7|708.5|467
1636462340000|2021-11-09 12:52:20|708.6|708.4|708.6|708.4|708.7|708.4|708.6|708.4|0
1636462350000|2021-11-09 12:52:30|708.7|708.5|708.7|708.5|708.8|708.5|708.7|708.5|1000
1636462360000|2021-11-09 12:52:40|708.8|708.6|708.7|708.5|708.9|708.6|708.7|708.5|473
1636462370000|2021-11-09 12:52:50|708.6|708.4|708.7|708.5|708.7|708.5|708.6|708.4|310
1636462380000|2021-11-09 12:53:00|708.4|708.4|709.1|708.7|709.1|708.7|708.4|708.3|4116
1636462400000|2021-11-09 12:53:20|709.2|708.8|709.1|708.8|709.2|708.9|709.1|708.8|0
1636462410000|2021-11-09 12:53:30|709|708.9|708.9|708.7|709|708.9|708.9|708.7|479
1636462420000|2021-11-09 12:53:40|709|708.8|709|708.7|709.2|708.9|709|708.7|408
1636462430000|2021-11-09 12:53:50|708.9|708.6|709.3|709|709.3|709.1|708.9|708.6|3607
1636462440000|2021-11-09 12:54:00|709.2|708.9|708.7|708.4|709.3|708.9|708.6|708.4|4778
1636462450000|2021-11-09 12:54:10|708.6|708.3|708.4|708.1|708.6|708.3|708.4|708.1|2223
1636462460000|2021-11-09 12:54:20|708.3|708|708.2|707.9|708.3|708.1|708.2|707.9|350
1636462470000|2021-11-09 12:54:30|708.3||708.3||708.3||708.3||0
1636462490000|2021-11-09 12:54:50||708||708.1||708.1||708|0
1636462500000|2021-11-09 12:55:00|708.4|708|708.7|708.5|708.7|708.5|708.4|708|7667
1636462510000|2021-11-09 12:55:10|708.6|708.4|708.4|708.1|708.6|708.4|708.3|708.1|1088
1636462520000|2021-11-09 12:55:20|708.5|708.2|708.5|708.2|708.6|708.3|708.5|708.2|43
1636462530000|2021-11-09 12:55:30|708.6|708.3|708.7|708.3|708.7|708.3|708.6|708.3|0
1636462540000|2021-11-09 12:55:40|708.6|708.2|708.6|708.1|708.6|708.3|708.4|708.1|1129
1636462550000|2021-11-09 12:55:50|708.5||708.5||708.5||708.4||0
1636462560000|2021-11-09 12:56:00||708.2||708.3||708.3||708.2|0
1636462570000|2021-11-09 12:56:10|708.4|708.4|708.4|708.1|708.4|708.4|708.4|708.1|1004
1636462580000|2021-11-09 12:56:20|708.5|708.4|708.5|708.3|708.5|708.4|708.5|708.1|1700
1636462590000|2021-11-09 12:56:30|708.4|708.2|708.2|707.9|708.4|708.3|708|707.7|357
1636462600000|2021-11-09 12:56:40||707.8||707.8||707.8||707.8|0
1636462630000|2021-11-09 12:57:10|708.1||708||708.1||708||0
1636462640000|2021-11-09 12:57:20|708.1||708||708.1||708||0
1636462670000|2021-11-09 12:57:50||707.9||707.9||707.9||707.9|0
1636462690000|2021-11-09 12:58:10|707.9|707.8|707.7|707.4|707.9|707.8|707.5|707.3|875
1636462700000|2021-11-09 12:58:20|707.6|707.3|707.7|707.5|707.8|707.5|707.5|707.2|1142
1636462710000|2021-11-09 12:58:30|707.6|707.4|707.7|707.5|707.7|707.5|707.6|707.4|0
1636462720000|2021-11-09 12:58:40|707.8|707.6|707.9|707.6|707.9|707.7|707.8|707.6|129
1636462730000|2021-11-09 12:58:50|708|707.7|708|707.7|708|707.8|708|707.7|1500
1636462750000|2021-11-09 12:59:10|707.9||707.9||708||707.9||0
1636462770000|2021-11-09 12:59:30|707.8|707.6|707.7|707.6|707.9|707.6|707.7|707.6|0
1636462780000|2021-11-09 12:59:40|707.8||707.9||707.9||707.8||0
1636462790000|2021-11-09 12:59:50|708.2|707.7|707.9|707.7|708.4|708.1|707.8|707.6|19740
1636462800000|2021-11-09 13:00:00|707.8|707.6|707.7|707.5|708|707.6|707.5|707.3|9459
1636462810000|2021-11-09 13:00:10|707.8|707.6|708|707.8|708|707.8|707.8|707.6|550
1636462830000|2021-11-09 13:00:30||707.9||707.9||707.9||707.9|0
1636462840000|2021-11-09 13:00:40|708.1|708|708.3|708|708.4|708.1|708|707.9|5670
1636462850000|2021-11-09 13:00:50|708.4|708.1|708.1|707.8|708.4|708.1|708|707.8|3364
1636462860000|2021-11-09 13:01:00|708.2|707.9|708.2|707.9|708.2|707.9|708.2|707.9|0
1636462870000|2021-11-09 13:01:10||707.8||707.9||707.9||707.8|0
1636462880000|2021-11-09 13:01:20|708.1|708|708|707.8|708.1|708|707.9|707.7|258
1636462900000|2021-11-09 13:01:40|708.1|707.9|708.1|707.8|708.1|707.9|708|707.8|341
1636462910000|2021-11-09 13:01:50|708.2|707.9|708.4|708|708.4|708.1|708.2|707.9|1
1636462920000|2021-11-09 13:02:00||708.1||708.1||708.1||708.1|0
1636462940000|2021-11-09 13:02:20|708.5|708.2|708.5|708.3|708.5|708.3|708.4|708.2|1530
1636462950000|2021-11-09 13:02:30|708.6|708.4|708.8|708.5|708.8|708.5|708.6|708.4|938
1636462960000|2021-11-09 13:02:40|708.9|708.6|709|708.7|709|708.7|708.9|708.6|548
1636462970000|2021-11-09 13:02:50|708.9|708.6|708.7|708.5|708.9|708.6|708.7|708.5|160
1636462980000|2021-11-09 13:03:00|708.8|708.6|708.9|708.6|708.9|708.6|708.7|708.6|226
1636463010000|2021-11-09 13:03:30|709|708.7|709|708.8|709|708.8|708.9|708.6|1117
1636463020000|2021-11-09 13:03:40|708.9|708.9|709|708.7|709|708.9|708.9|708.7|787
1636463030000|2021-11-09 13:03:50||708.8||708.8||708.8||708.8|0
1636463040000|2021-11-09 13:04:00|708.9||709||709||708.9||0
1636463050000|2021-11-09 13:04:10||708.9||708.9||708.9||708.8|0
1636463060000|2021-11-09 13:04:20|709.1|709|709.1|708.8|709.3|709|708.9|708.8|6815
1636463070000|2021-11-09 13:04:30|709|708.7|708.9|708.6|709|708.7|708.7|708.5|2448
1636463080000|2021-11-09 13:04:40|708.8|708.5|708.7|708.5|708.8|708.5|708.6|708.3|545
1636463090000|2021-11-09 13:04:50|708.8|708.6|708.7|708.5|708.8|708.6|708.7|708.5|0
1636463100000|2021-11-09 13:05:00||708.4||708.3||708.4||708.3|0
1636463110000|2021-11-09 13:05:10||708.4||708.5||708.5||708.4|0
1636463120000|2021-11-09 13:05:20|708.8|708.6|708.7|708.3|708.8|708.6|708.6|708.3|1711
1636463140000|2021-11-09 13:05:40|708.6|708.4|708.6|708.4|708.6|708.5|708.5|708.2|350
1636463150000|2021-11-09 13:05:50|708.5|708.3|708.3|708.1|708.5|708.3|708.3|708|1491
1636463180000|2021-11-09 13:06:20|708.2||708.2||708.2||708.2||0
1636463190000|2021-11-09 13:06:30|708.1|708|708.2|707.9|708.3|708|708|707.8|1711
1636463200000|2021-11-09 13:06:40|708.3|708|708.6|708.4|708.8|708.5|708.3|708|952
1636463210000|2021-11-09 13:06:50|708.5|708.3|708.5|708.3|708.6|708.3|708.4|708.2|0
1636463220000|2021-11-09 13:07:00|708.6|708.4|708.5|708.3|708.6|708.4|708.5|708.3|1723
1636463230000|2021-11-09 13:07:10|708.4|708.1|708.4|708.1|708.5|708.2|708.4|708|5000
1636463240000|2021-11-09 13:07:20|708.3|708|708.2|707.9|708.3|708|708.1|707.9|282
1636463250000|2021-11-09 13:07:30|708.3|708|708.3|708|708.5|708.2|708.3|707.9|7200
1636463260000|2021-11-09 13:07:40||707.9||707.9||707.9||707.9|0
1636463270000|2021-11-09 13:07:50|708.2|708|708|707.7|708.2|708|707.9|707.6|394
1636463280000|2021-11-09 13:08:00|707.9|707.6|707.6|707.4|707.9|707.6|707.6|707.3|5889
1636463290000|2021-11-09 13:08:10|707.5|707.5|707.8|707.6|707.8|707.6|707.5|707.5|2108
1636463320000|2021-11-09 13:08:40|707.9|707.7|707.5|707.4|707.9|707.7|707.5|707.3|2626
1636463330000|2021-11-09 13:08:50|707.4|707.3|707.4|707.2|707.4|707.3|707.3|707.1|564
1636463340000|2021-11-09 13:09:00|707.5|707.3|707.9|707.6|707.9|707.6|707.5|707.3|26
1636463350000|2021-11-09 13:09:10|707.8|707.5|707.8|707.6|707.8|707.6|707.8|707.5|44
1636463360000|2021-11-09 13:09:20|707.9|707.5|707.8|707.5|707.9|707.5|707.8|707.5|0
1636463380000|2021-11-09 13:09:40|707.7|707.6|707.7|707.4|707.7|707.6|707.5|707.4|1771
1636463390000|2021-11-09 13:09:50|707.6|707.5|707.7|707.5|707.9|707.5|707.6|707.5|1400
1636463410000|2021-11-09 13:10:10|707.8|707.7|707.7|707.4|707.9|707.7|707.7|707.4|631
1636463440000|2021-11-09 13:10:40|707.6|707.3|707.2|707|707.6|707.3|707.1|707|1718
1636463450000|2021-11-09 13:10:50|707.1|706.9|706.9|706.7|707.1|706.9|706.9|706.6|1210
1636463460000|2021-11-09 13:11:00|707|706.8|707.2|706.8|707.4|707.1|707|706.7|4429
1636463470000|2021-11-09 13:11:10|707.1|706.7|707.1|706.7|707.1|706.7|706.9|706.6|0
1636463490000|2021-11-09 13:11:30|707.2|706.8|707|706.7|707.3|707|707|706.7|1524
1636463500000|2021-11-09 13:11:40|707.1|706.8|707|706.7|707.1|706.8|707|706.7|0
1636463510000|2021-11-09 13:11:50|707.1|706.8|707.2|706.8|707.2|706.8|707.1|706.7|1000
1636463520000|2021-11-09 13:12:00|707.1|706.7|707|706.7|707.1|706.7|707|706.7|0
1636463540000|2021-11-09 13:12:20|706.9|706.8|707|706.7|707|706.8|706.9|706.7|610
1636463550000|2021-11-09 13:12:30|706.9|706.6|706.7|706.4|707|706.6|706.6|706.4|1886
1636463560000|2021-11-09 13:12:40|706.8|706.5|706.6|706.4|706.8|706.5|706.6|706.4|1145
1636463580000|2021-11-09 13:13:00|706.5|706.3|706.9|706.7|706.9|706.7|706.5|706.1|1944
1636463590000|2021-11-09 13:13:10|707|706.8|707|706.7|707.2|706.8|707|706.6|57
1636463600000|2021-11-09 13:13:20|706.9|706.6|707|706.7|707|706.7|706.9|706.6|0
1636463630000|2021-11-09 13:13:50|706.9|706.8|706.9|706.7|706.9|706.9|706.9|706.7|0
1636463640000|2021-11-09 13:14:00|707||707||707||707||0
1636463680000|2021-11-09 13:14:40|706.9|706.6|707.1|706.8|707.3|707.2|706.9|706.6|7712
1636463690000|2021-11-09 13:14:50|707|706.7|706.6|706.3|707|706.7|706.4|706.2|676
1636463710000|2021-11-09 13:15:10|706.5|706.2|706.5|706.1|706.5|706.2|706.2|706|988
1636463720000|2021-11-09 13:15:20|706.4|705.9|706.1|705.7|706.4|706.1|706|705.6|5729
1636463730000|2021-11-09 13:15:30|706|705.8|706|705.7|706|705.9|706|705.7|0
1636463740000|2021-11-09 13:15:40|706.1|705.8|706|705.7|706.1|705.8|706|705.7|1000
1636463750000|2021-11-09 13:15:50|705.9|705.8|706.1|705.8|706.2|706|705.8|705.5|3150
1636463760000|2021-11-09 13:16:00|706.2|705.9|706.1|705.9|706.2|706|706.1|705.6|1423
1636463770000|2021-11-09 13:16:10|706.2||706.1||706.2||706.1||0
1636463780000|2021-11-09 13:16:20|706.2|706|706.2|705.9|706.2|706|706.1|705.9|477
1636463790000|2021-11-09 13:16:30|706.1|705.8|705.9|705.6|706.1|705.8|705.9|705.6|305
1636463800000|2021-11-09 13:16:40|706|705.5|706.1|705.7|706.1|705.7|705.9|705.5|0
1636463810000|2021-11-09 13:16:50|705.9||705.9||705.9||705.9||0
1636463820000|2021-11-09 13:17:00|706|705.8|706.1|705.9|706.2|705.9|706|705.8|1617
1636463830000|2021-11-09 13:17:10|706|705.8|706.1|705.7|706.1|705.9|705.8|705.6|3207
1636463850000|2021-11-09 13:17:30|706.2|705.8|706.2|706|706.2|706|706.2|705.8|1780
1636463860000|2021-11-09 13:17:40|706.3|706.1|706.2|706|706.5|706.2|706.2|706|3093
1636463880000|2021-11-09 13:18:00|706.1|706.1|706.4|706.1|706.4|706.1|706.1|706.1|0
1636463890000|2021-11-09 13:18:10|706.5|706.2|706.8|706.5|706.8|706.5|706.5|706.2|2883
1636463900000|2021-11-09 13:18:20|706.9|706.6|706.8|706.5|707|706.6|706.8|706.5|1144
1636463910000|2021-11-09 13:18:30|706.9|706.6|706.8|706.6|707|706.8|706.8|706.6|664
1636463920000|2021-11-09 13:18:40|706.9||706.9||706.9||706.9||0
1636463930000|2021-11-09 13:18:50|707|706.7|707.2|706.9|707.2|707|707|706.7|1438
1636463940000|2021-11-09 13:19:00|707.3|707|707.2|707|707.3|707|707.2|707|1143
1636463950000|2021-11-09 13:19:10|707.3|706.9|707.4|707.1|707.5|707.2|707.2|706.9|650
1636463960000|2021-11-09 13:19:20|707.3|707.2|707|706.7|707.5|707.2|706.6|706.4|14065
1636463970000|2021-11-09 13:19:30|707.1|706.8|707.1|706.8|707.1|706.8|707.1|706.8|0
1636463980000|2021-11-09 13:19:40|707|706.7|707|706.8|707|706.8|706.9|706.7|550
1636464000000|2021-11-09 13:20:00|707.1|706.9|706.8|706.6|707.1|706.9|706.8|706.6|1657
1636464010000|2021-11-09 13:20:10|706.9|706.7|706.8|706.6|707|706.8|706.8|706.6|1362
1636464020000|2021-11-09 13:20:20|706.9|706.7|707|706.7|707|706.7|706.8|706.6|305
1636464030000|2021-11-09 13:20:30|706.9|706.5|707.5|707.3|707.6|707.3|706.7|706.3|5972
1636464040000|2021-11-09 13:20:40|707.4|707.2|707.4|707.1|707.4|707.2|707.4|707.1|0
1636464050000|2021-11-09 13:20:50|707.3|707|707.3|706.9|707.4|707|707.2|706.9|0
1636464060000|2021-11-09 13:21:00||706.8||706.9||706.9||706.8|0
1636464080000|2021-11-09 13:21:20||706.8||707||707||706.8|0
1636464090000|2021-11-09 13:21:30|707.2|706.8|707.1|706.8|707.2|706.8|706.9|706.8|5610
1636464100000|2021-11-09 13:21:40|707||707.1||707.1||707||0
1636464110000|2021-11-09 13:21:50|707|706.9|707.3|707|707.3|707|707|706.9|1305
1636464120000|2021-11-09 13:22:00|707.4|706.9|707.1|706.8|707.5|707.2|707.1|706.8|1056
1636464130000|2021-11-09 13:22:10|707.2|706.9|707.3|707.1|707.4|707.1|707.1|706.9|1
1636464140000|2021-11-09 13:22:20|707.4|707.2|707.2|707.1|707.4|707.2|707.2|706.9|1170
1636464150000|2021-11-09 13:22:30|707.1|707|706.9|706.7|707.1|707|706.9|706.5|374
1636464180000|2021-11-09 13:23:00|707|706.8|706.9|706.7|707|706.8|706.9|706.7|156
1636464190000|2021-11-09 13:23:10|707|706.6|706.7|706.5|707|706.6|706.5|706.2|8835
1636464200000|2021-11-09 13:23:20|706.8|706.6|706.6|706.4|706.9|706.6|706.5|706.3|1866
1636464230000|2021-11-09 13:23:50|706.5|706.3|706.2|706.1|706.5|706.3|706.2|706.1|1685
1636464240000|2021-11-09 13:24:00|706.3|706.2|706.6|706.3|706.7|706.4|706.3|706.2|225
1636464250000|2021-11-09 13:24:10|706.5|706.2|706.5|706.1|706.7|706.3|706.2|705.9|2215
1636464260000|2021-11-09 13:24:20|706.6|706.2|706.2|706|706.7|706.3|706.2|706|2508
1636464270000|2021-11-09 13:24:30|706.3|706.1|706.4|706|706.4|706.1|706.3|706|417
1636464280000|2021-11-09 13:24:40|706.2|706.1|706.2|706|706.2|706.1|706.2|706|200
1636464300000|2021-11-09 13:25:00|706.1|705.9|705.9|705.6|706.3|705.9|705.8|705.5|3782
1636464310000|2021-11-09 13:25:10|706|705.7|706|705.8|706.1|705.9|705.9|705.6|2162
1636464320000|2021-11-09 13:25:20|705.9|705.7|705.9|705.6|705.9|705.7|705.6|705.5|647
1636464330000|2021-11-09 13:25:30|706||705.9||706.1||705.9||0
1636464340000|2021-11-09 13:25:40|705.8|705.5|705.8|705.5|706|705.5|705.3|705.1|15448
1636464350000|2021-11-09 13:25:50||705.4||705.6||705.6||705.4|0
1636464360000|2021-11-09 13:26:00|705.7|705.7|705.8|705.6|706|705.7|705.7|705.6|4645
1636464380000|2021-11-09 13:26:20||705.7||705.6||705.7||705.6|1144
1636464390000|2021-11-09 13:26:30|705.7|705.5|705.5|705.2|705.7|705.5|705.5|705.2|205
1636464400000|2021-11-09 13:26:40|705.4||705.4||705.4||705.4||0
1636464410000|2021-11-09 13:26:50|705.3|705.1|705.5|705.2|705.5|705.2|704.9|704.7|5708
1636464420000|2021-11-09 13:27:00|705.6|705.3|705.7|705.3|705.7|705.4|705.5|705.3|1677
1636464440000|2021-11-09 13:27:20|705.6||705.5||705.6||705.5||233
1636464450000|2021-11-09 13:27:30|705.6|705.4|705.5|705.3|705.6|705.4|705.5|705.3|1144
1636464460000|2021-11-09 13:27:40|705.4|705.2|705.5|705.2|705.7|705.4|705.3|705.2|6432
1636464470000|2021-11-09 13:27:50|705.6|705.3|705.6|705.3|705.6|705.4|705.5|705.2|0
1636464480000|2021-11-09 13:28:00|705.5||705.6||705.6||705.5||720
1636464490000|2021-11-09 13:28:10|705.7|705.4|705.7|705.3|706|705.6|705.6|705.3|5637
1636464510000|2021-11-09 13:28:30|705.8|705.4|705.8|705.5|705.9|705.5|705.7|705.4|1375
1636464520000|2021-11-09 13:28:40|705.7||705.7||705.7||705.7||7
1636464530000|2021-11-09 13:28:50|705.8|705.6|705.8|705.6|705.8|705.6|705.8|705.6|1404
1636464540000|2021-11-09 13:29:00|705.9|705.7|706.6|706.2|706.7|706.2|705.9|705.7|11611
1636464550000|2021-11-09 13:29:10|706.7|706.3|706.4|706.1|706.7|706.3|706.4|706.1|3319
1636464560000|2021-11-09 13:29:20|706.3|706|706.4|706.1|706.4|706.2|706.2|705.8|4160
1636464570000|2021-11-09 13:29:30|706.3|706.2|706.5|706.3|706.5|706.3|706.3|706.2|1826
1636464580000|2021-11-09 13:29:40|706.6|706.4|706.6|706.3|706.9|706.4|706.6|706.3|85
1636464590000|2021-11-09 13:29:50|706.7|706.4|706.4|706|706.7|706.4|706.3|705.9|4774
1636464600000|2021-11-09 13:30:00|706.3|705.9|706.2|705.9|706.3|705.9|706.2|705.9|0
1636464610000|2021-11-09 13:30:10|706.3|706|705.9|705.6|706.3|706.2|705.8|705.4|3816
1636464620000|2021-11-09 13:30:20|706|705.7|705.9|705.6|706.1|705.8|705.9|705.6|693
1636464630000|2021-11-09 13:30:30|705.8|705.5|705.9|705.6|705.9|705.6|705.7|705.4|0
1636464640000|2021-11-09 13:30:40|705.8|705.5|705.8|705.4|705.9|705.6|705.7|705.4|1230
1636464660000|2021-11-09 13:31:00|705.7|705.3|705.4|705|705.7|705.3|705.3|705|1348
1636464670000|2021-11-09 13:31:10|705.3|705.1|705.3|705.1|705.3|705.1|705.3|705.1|0
1636464690000|2021-11-09 13:31:30|705.4|705.2|705.4|705.2|705.5|705.2|705.4|705.2|1858
1636464710000|2021-11-09 13:31:50|705|704.9|705.3|705|705.5|705.2|705|704.8|13597
1636464720000|2021-11-09 13:32:00|705.2|705.1|705.2|704.9|705.3|705.1|705.1|704.8|1496
1636464730000|2021-11-09 13:32:10|705.3|705|705.7|705.3|705.7|705.3|705.2|704.9|1430
1636464740000|2021-11-09 13:32:20|705.8|705.4|705.8|705.6|705.9|705.6|705.8|705.4|510
1636464750000|2021-11-09 13:32:30|705.7|705.5|705.8|705.4|705.8|705.5|705.6|705.3|489
1636464760000|2021-11-09 13:32:40|705.7|705.3|705.4|705.1|705.7|705.3|705.4|705.1|1021
1636464770000|2021-11-09 13:32:50|705.5|705.2|705.7|705.4|705.8|705.4|705.5|705.2|350
1636464780000|2021-11-09 13:33:00|705.8|705.5|705.6|705.4|705.8|705.5|705.6|705.4|3602
1636464790000|2021-11-09 13:33:10|705.7||705.6||705.7||705.6||0
1636464800000|2021-11-09 13:33:20|705.7||705.6||705.8||705.6||0
1636464810000|2021-11-09 13:33:30|705.5|705.3|705|704.7|705.5|705.3|705|704.7|1803
1636464820000|2021-11-09 13:33:40|705.1|704.8|705.4|705.1|705.5|705.2|705.1|704.8|685
1636464840000|2021-11-09 13:34:00|705.3|704.9|705|704.8|705.3|705.1|704.9|704.7|2853
1636464860000|2021-11-09 13:34:20|704.9|704.7|704.9|704.7|704.9|704.8|704.8|704.7|1547
1636464870000|2021-11-09 13:34:30|704.8|704.6|704.7|704.5|704.8|704.6|704.7|704.5|303
1636464880000|2021-11-09 13:34:40|704.8|704.6|704.8|704.6|704.8|704.6|704.8|704.6|0
1636464890000|2021-11-09 13:34:50|704.7||704.8||704.8||704.7||127
1636464900000|2021-11-09 13:35:00|704.7|704.7|704.8|704.5|704.8|704.7|704.7|704.5|11
1636464940000|2021-11-09 13:35:40|704.7||704.8||704.8||704.7||0
1636464950000|2021-11-09 13:35:50|704.9|704.9|704.9|704.7|705.1|704.9|704.9|704.6|7240
1636464960000|2021-11-09 13:36:00|705||705||705||705||0
1636464970000|2021-11-09 13:36:10|705.1|704.8|705.5|705.2|705.5|705.2|705|704.8|1645
1636464980000|2021-11-09 13:36:20|705.6|705.3|705.7|705.3|705.7|705.3|705.6|705.3|0
1636465010000|2021-11-09 13:36:50|705.8||705.8||705.8||705.8||0
1636465020000|2021-11-09 13:37:00|705.9|705.4|705.9|705.6|705.9|705.7|705.8|705.4|1946
1636465030000|2021-11-09 13:37:10|706|705.7|706.2|705.8|706.2|705.8|706|705.7|91
1636465040000|2021-11-09 13:37:20|706.3|705.9|706.4|706.1|706.4|706.1|706|705.8|6202
1636465050000|2021-11-09 13:37:30|706.5|706.2|706.4|706.1|706.5|706.2|706.4|706.1|1696
1636465070000|2021-11-09 13:37:50|706.3|706|706.3|706|706.3|706|706.1|705.7|1147
1636465080000|2021-11-09 13:38:00|706|705.9|705.8|705.6|706.3|705.9|705.8|705.6|3335
1636465090000|2021-11-09 13:38:10|705.9|705.7|706.4|706.2|706.4|706.2|705.9|705.7|214
1636465100000|2021-11-09 13:38:20|706.5|706.3|706.6|706.3|706.6|706.3|706.5|706.2|880
1636465110000|2021-11-09 13:38:30|706.7|706.4|706.7|706.4|706.8|706.4|706.7|706.4|0
1636465130000|2021-11-09 13:38:50|706.8|706.5|707.2|706.9|707.3|706.9|706.7|706.5|3697
1636465140000|2021-11-09 13:39:00|707.1|706.8|706.8|706.5|707.1|706.8|706.7|706.4|4879
1636465150000|2021-11-09 13:39:10|706.9|706.6|707|706.7|707|706.7|706.9|706.6|0
1636465160000|2021-11-09 13:39:20|706.9|706.6|706.5|706.2|706.9|706.6|706.4|706.1|6888
1636465170000|2021-11-09 13:39:30|706.4|706.1|706.2|705.8|706.4|706.2|705.8|705.6|22204
1636465180000|2021-11-09 13:39:40|706.1||706.2||706.2||706.1||2400
1636465190000|2021-11-09 13:39:50|706.1|705.9|706.1|705.9|706.1|705.9|706.1|705.9|0
1636465200000|2021-11-09 13:40:00|706|706|706.1|705.8|706.1|706|705.8|705.5|1948
1636465220000|2021-11-09 13:40:20|706|705.7|706.1|705.8|706.1|705.8|705.9|705.7|0
1636465250000|2021-11-09 13:40:50|706|705.7|706|705.7|706|705.7|705.9|705.7|238
1636465260000|2021-11-09 13:41:00|705.9|705.5|705.7|705.4|705.9|705.5|705.7|705.4|72
1636465270000|2021-11-09 13:41:10|705.8|705.5|705.9|705.5|706|705.6|705.8|705.5|301
1636465280000|2021-11-09 13:41:20|705.8|705.4|705.7|705.4|705.8|705.5|705.7|705.4|1000
1636465300000|2021-11-09 13:41:40|705.8|705.5|705.8|705.5|705.8|705.5|705.8|705.5|0
1636465320000|2021-11-09 13:42:00|705.7|705.6|705.8|705.6|705.8|705.6|705.7|705.6|0
1636465330000|2021-11-09 13:42:10|705.9|705.7|705.8|705.5|706.1|705.8|705.8|705.5|637
1636465340000|2021-11-09 13:42:20|705.9|705.6|706|705.6|706|705.6|705.9|705.6|0
1636465350000|2021-11-09 13:42:30|705.8|705.5|705.8|705.5|705.8|705.5|705.8|705.5|0
1636465360000|2021-11-09 13:42:40|705.7|705.4|705.8|705.4|705.8|705.4|705.6|705.4|0
1636465370000|2021-11-09 13:42:50||705.5||705.6||705.6||705.5|0
1636465380000|2021-11-09 13:43:00|705.9|705.7|706.1|705.8|706.1|705.8|705.9|705.7|10
1636465390000|2021-11-09 13:43:10||705.9||705.8||706||705.8|836
1636465410000|2021-11-09 13:43:30|706.3|705.9|706.3|706.1|706.3|706.1|706.3|705.9|4351
1636465420000|2021-11-09 13:43:40|706.4|706.2|706.3|706.1|706.6|706.3|706.3|706.1|120
1636465430000|2021-11-09 13:43:50|706.4||706.4||706.4||706.4||0
1636465440000|2021-11-09 13:44:00|706.5|706.2|706.6|706.3|706.6|706.3|706.5|706.2|1283
1636465460000|2021-11-09 13:44:20|706.5|706.2|706.5|706.2|706.5|706.2|706.3|706.2|1760
1636465470000|2021-11-09 13:44:30|706.6|706.3|706.9|706.5|706.9|706.5|706.6|706.3|1145
1636465490000|2021-11-09 13:44:50|706.8|706.6|706.7|706.5|706.9|706.6|706.7|706.5|400
1636465500000|2021-11-09 13:45:00|706.8|706.6|706.9|706.6|707|706.6|706.8|706.6|2000
1636465510000|2021-11-09 13:45:10|706.8|706.5|706.8|706.5|706.8|706.5|706.8|706.5|0
1636465520000|2021-11-09 13:45:20|706.7|706.4|706.4|706.2|706.7|706.4|706.4|706.2|2253
1636465530000|2021-11-09 13:45:30|706.5|706.3|706.6|706.3|706.7|706.3|706.5|706.3|0
1636465540000|2021-11-09 13:45:40||706.2||706.3||706.3||706.2|0
1636465560000|2021-11-09 13:46:00|706.7|706.4|706.8|706.5|706.8|706.5|706.7|706.3|0
1636465570000|2021-11-09 13:46:10|706.9|706.8|706.4|706.2|706.9|706.8|706.4|706.1|15555
1636465590000|2021-11-09 13:46:30|706.5|706.3|706.4|706.2|706.6|706.3|706.4|706.2|0
1636465600000|2021-11-09 13:46:40|706.5|706.3|706.5|706.2|706.5|706.3|706.5|706.2|690
1636465610000|2021-11-09 13:46:50|706.4||706.6||706.6||706.4||0
1636465620000|2021-11-09 13:47:00|706.5|706.1|706.1|705.8|706.5|706.1|706|705.8|297
1636465630000|2021-11-09 13:47:10|706.2|705.9|706.3|705.9|706.3|705.9|706.2|705.9|0
1636465640000|2021-11-09 13:47:20|706.2|705.8|706.2|705.9|706.3|706|706.1|705.8|3494
1636465670000|2021-11-09 13:47:50|706.5|706|706.4|706.1|706.5|706.1|706.4|706|9000
1636465690000|2021-11-09 13:48:10|706.3||706.4||706.4||706.3||0
1636465710000|2021-11-09 13:48:30|706.5|706.2|706.5|706.2|706.6|706.3|706.5|706.2|795
1636465720000|2021-11-09 13:48:40|706.6|706.3|706.7|706.3|706.7|706.3|706.6|706.3|0
1636465750000|2021-11-09 13:49:10|706.6|706.2|706.1|705.9|706.6|706.3|706.1|705.9|3122
1636465770000|2021-11-09 13:49:30|706|705.8|706|705.6|706|705.8|705.9|705.6|157
1636465780000|2021-11-09 13:49:40|706.1|705.7|706.2|705.9|706.3|706.2|706|705.7|2985
1636465790000|2021-11-09 13:49:50|706.3|705.8|706.2|705.9|706.3|705.9|706.2|705.8|0
1636465800000|2021-11-09 13:50:00|706.3|706|706.5|706.1|706.5|706.1|706.3|706|795
1636465810000|2021-11-09 13:50:10|706.4|706.2|706.4|706.2|706.4|706.2|706.3|706.2|3573
1636465820000|2021-11-09 13:50:20|706.5|706.3|706.9|706.5|706.9|706.5|706.5|706.1|70
1636465830000|2021-11-09 13:50:30|706.8|706.4|706.9|706.5|706.9|706.5|706.8|706.4|0
1636465840000|2021-11-09 13:50:40|707||706.9||707||706.9||0
1636465850000|2021-11-09 13:50:50|707|706.6|707.7|707.3|707.8|707.3|706.9|706.6|3727
1636465860000|2021-11-09 13:51:00|707.6|707.2|707.5|707.2|707.6|707.2|707.4|707.2|902
1636465870000|2021-11-09 13:51:10|707.6|707.1|707.2|707|707.6|707.1|707.2|707|1293
1636465880000|2021-11-09 13:51:20|707.1|706.8|707.1|706.7|707.1|706.8|707.1|706.7|690
1636465890000|2021-11-09 13:51:30|707.2|706.8|707.4|707.1|707.5|707.1|707.2|706.8|1595
1636465900000|2021-11-09 13:51:40|707.5|707.2|707.9|707.6|708|707.6|707.5|707.2|1807
1636465910000|2021-11-09 13:51:50|708|707.5|707.6|707.2|708|707.6|707.6|707.2|414
1636465920000|2021-11-09 13:52:00|707.5|707.1|707.8|707.4|707.9|707.5|707.3|707|4620
1636465930000|2021-11-09 13:52:10|707.7|707.3|707.8|707.5|707.8|707.5|707.7|707.3|0
1636465940000|2021-11-09 13:52:20|707.7||707.9||707.9||707.7||0
1636465970000|2021-11-09 13:52:50|708|707.6|708|707.6|708|707.8|707.9|707.5|1936
1636465990000|2021-11-09 13:53:10|707.9||707.9||707.9||707.9||0
1636466000000|2021-11-09 13:53:20|707.8|707.7|707.9|707.7|708|707.7|707.8|707.6|350
1636466010000|2021-11-09 13:53:30|||||||||700
1636466020000|2021-11-09 13:53:40|707.8|707.6|707.5|707.3|707.8|707.6|707.5|707.3|2179
1636466030000|2021-11-09 13:53:50|707.6||707.6||707.6||707.6||0
1636466060000|2021-11-09 13:54:20|707.7|707.4|707.8|707.4|707.8|707.5|707.7|707.4|0
1636466070000|2021-11-09 13:54:30|707.7||707.8||707.8||707.7||0
1636466090000|2021-11-09 13:54:50|707.7||707.7||707.7||707.7||0
1636466100000|2021-11-09 13:55:00|707.9|707.5|707.9|707.6|708|707.9|707.8|707.5|1776
1636466110000|2021-11-09 13:55:10|708|707.7|708|707.7|708.2|707.9|708|707.7|1446
1636466120000|2021-11-09 13:55:20|707.9|707.8|708|707.7|708|707.8|707.9|707.7|1221
1636466130000|2021-11-09 13:55:30|707.9||708||708||707.9||0
1636466150000|2021-11-09 13:55:50|707.9||708||708||707.9||0
1636466160000|2021-11-09 13:56:00|707.9||707.9||707.9||707.9||0
1636466170000|2021-11-09 13:56:10|707.8|707.6|707.5|707.3|707.8|707.6|707.5|707.3|4602
1636466180000|2021-11-09 13:56:20|707.4||707.6||707.6||707.4||264
1636466190000|2021-11-09 13:56:30|707.5|707.6|707.8|707.5|707.9|707.6|707.5|707.3|8500
1636466200000|2021-11-09 13:56:40|707.9|707.6|708.1|707.8|708.2|707.9|707.9|707.6|3150
1636466220000|2021-11-09 13:57:00|708||708||708||708||0
1636466230000|2021-11-09 13:57:10|707.9|707.7|707.7|707.4|707.9|707.7|707.6|707.4|4278
1636466250000|2021-11-09 13:57:30|707.6|707.3|707.5|707.2|707.6|707.3|707.4|707.2|1319
1636466260000|2021-11-09 13:57:40|707.4|707.3|707.3|707.1|707.4|707.4|707.3|707.1|1755
1636466270000|2021-11-09 13:57:50|707.4|706.9|707.1|706.8|707.4|706.9|707|706.8|2739
1636466280000|2021-11-09 13:58:00|707|706.7|707|706.7|707|706.8|706.9|706.5|3030
1636466290000|2021-11-09 13:58:10||706.8||706.8||706.8||706.8|0
1636466300000|2021-11-09 13:58:20|706.9|706.7|706.7|706.4|706.9|706.7|706.7|706.4|1323
1636466320000|2021-11-09 13:58:40|706.6|706.3|706.6|706.3|706.6|706.3|706.4|706.2|2083
1636466340000|2021-11-09 13:59:00|706.5|706.2|706.6|706.2|706.6|706.2|706.5|706.1|0
1636466350000|2021-11-09 13:59:10|706.5|706.3|706.5|706.3|706.5|706.4|706.5|706.2|0
1636466360000|2021-11-09 13:59:20|706.6|706.2|706.5|706.2|706.6|706.2|706.5|706.2|230
1636466370000|2021-11-09 13:59:30|706.4|706.1|706.1|705.8|706.4|706.1|706.1|705.8|5859
1636466380000|2021-11-09 13:59:40|706|705.7|706.1|705.8|706.1|705.8|706|705.7|0
1636466390000|2021-11-09 13:59:50|706.2|705.9|706.5|706.2|706.5|706.2|706.2|705.9|2070
1636466400000|2021-11-09 14:00:00|706.4|706.1|706.2|705.9|706.4|706.1|706.2|705.9|1303
1636466410000|2021-11-09 14:00:10|706.3|706|706.4|706|706.5|706.1|706.2|705.9|0
1636466420000|2021-11-09 14:00:20|706.3||706.3||706.3||706.3||0
1636466430000|2021-11-09 14:00:30|706.4|706.4|706.4|706.1|706.5|706.4|706.4|706|5703
1636466450000|2021-11-09 14:00:50|706.3||706.3||706.3||706.3||0
1636466460000|2021-11-09 14:01:00|706.2|706|706.1|705.9|706.2|706|706|705.9|103
1636466480000|2021-11-09 14:01:20|706|705.8|705.9|705.6|706.1|705.8|705.8|705.6|3682
1636466490000|2021-11-09 14:01:30|706|705.7|706.1|705.8|706.1|705.9|706|705.7|564
1636466500000|2021-11-09 14:01:40|706.2|705.9|706|705.8|706.2|705.9|706|705.8|2685
1636466510000|2021-11-09 14:01:50|706.1|705.9|706.4|706|706.5|706|706|705.9|842
1636466520000|2021-11-09 14:02:00|706.3|706.1|706.3|706|706.3|706.1|706.2|706|1
1636466530000|2021-11-09 14:02:10|706.2|705.9|706|705.8|706.2|705.9|706|705.8|542
1636466550000|2021-11-09 14:02:30|706.1|705.9|706.3|706|706.4|706.1|706.1|705.9|901
1636466560000|2021-11-09 14:02:40|706.2|705.9|706.2|705.9|706.2|705.9|706.2|705.9|0
1636466580000|2021-11-09 14:03:00|706.1|705.8|706.1|705.9|706.2|705.9|706|705.7|3210
1636466590000|2021-11-09 14:03:10||706||705.9||706||705.9|180
1636466600000|2021-11-09 14:03:20|706.2|706|706.4|706.2|706.4|706.2|706.2|706|716
1636466610000|2021-11-09 14:03:30|706.3|706.1|706.3|706.1|706.3|706.1|706.3|706.1|0
1636466620000|2021-11-09 14:03:40|706.4|706.2|706.8|706.4|706.8|706.5|706.4|706.1|1667
1636466630000|2021-11-09 14:03:50|706.9|706.5|706.9|706.5|707|706.7|706.9|706.5|307
1636466640000|2021-11-09 14:04:00||706.6||706.6||706.6||706.5|600
1636466650000|2021-11-09 14:04:10|706.8|706.5|706.8|706.6|706.9|706.6|706.6|706.4|3877
1636466670000|2021-11-09 14:04:30|706.9|706.7|706.9|706.7|707|706.7|706.9|706.7|1
1636466680000|2021-11-09 14:04:40|707|706.8|707|706.7|707.2|706.9|707|706.7|10
1636466690000|2021-11-09 14:04:50|707.1|706.8|707.2|706.9|707.3|706.9|707.1|706.8|1320
1636466700000|2021-11-09 14:05:00|707.3|707|707.2|707|707.4|707.1|707.2|707|410
1636466710000|2021-11-09 14:05:10|707.3||707.3||707.3||707.3||0
1636466720000|2021-11-09 14:05:20|707.4|707.1|707.5|707.3|707.6|707.3|707.4|707.1|1283
1636466730000|2021-11-09 14:05:30|707.6|707.4|707.6|707.3|707.8|707.4|707.5|707.3|2780
1636466750000|2021-11-09 14:05:50|707.7||707.7||707.7||707.7||0
1636466760000|2021-11-09 14:06:00|707.8|707.4|707.8|707.6|707.9|707.6|707.7|707.4|921
1636466770000|2021-11-09 14:06:10|707.9|707.7|708.3|708|708.4|708|707.9|707.7|744
1636466780000|2021-11-09 14:06:20|708.2|707.9|708.1|707.8|708.2|707.9|707.9|707.6|7231
1636466790000|2021-11-09 14:06:30|708.2|707.9|708.2|708|708.3|708|708.2|707.9|0
1636466800000|2021-11-09 14:06:40|708.3|708.1|708.3|708.1|708.7|708.4|708.2|708.1|12223
1636466810000|2021-11-09 14:06:50|708.4||708.3||708.4||708.3||0
1636466830000|2021-11-09 14:07:10||708.2||708.1||708.2||708.1|3559
1636466840000|2021-11-09 14:07:20|708.5|708.2|708.7|708.4|708.8|708.4|708.4|708.1|8030
1636466850000|2021-11-09 14:07:30|708.8||708.7||708.8||708.7||0
1636466860000|2021-11-09 14:07:40|708.8|708.5|709|708.7|709|708.8|708.8|708.5|1273
1636466870000|2021-11-09 14:07:50|709.1|708.8|709.4|709|709.4|709.1|709.1|708.8|666
1636466880000|2021-11-09 14:08:00|709.3|708.9|709.4|709.2|709.4|709.2|709|708.9|14354
1636466900000|2021-11-09 14:08:20|709.5|709.3|709.6|709.3|709.7|709.5|709.5|709.2|5020
1636466910000|2021-11-09 14:08:30|709.5||709.5||709.6||709.5||0
1636466920000|2021-11-09 14:08:40|709.6|709.4|709.7|709.4|709.7|709.4|709.6|709.4|878
1636466930000|2021-11-09 14:08:50|709.8|709.5|709.9|709.5|709.9|709.5|709.7|709.5|0
1636466940000|2021-11-09 14:09:00|709.8||709.9||709.9||709.8||0
1636466950000|2021-11-09 14:09:10||709.6||709.6||709.6||709.6|0
1636466960000|2021-11-09 14:09:20|709.8|709.7|709.5|709.3|709.8|709.7|709.5|709.3|6485
1636466970000|2021-11-09 14:09:30|709.6|709.4|709.5|709.3|709.7|709.5|709.5|709.3|3819
1636466980000|2021-11-09 14:09:40|709.6|709.4|709.9|709.6|709.9|709.6|709.6|709.4|7542
1636466990000|2021-11-09 14:09:50|709.8||709.8||709.8||709.8||0
1636467010000|2021-11-09 14:10:10|709.9||709.9||709.9||709.8||0
1636467020000|2021-11-09 14:10:20|709.8||709.8||709.8||709.8||0
1636467030000|2021-11-09 14:10:30|709.9|709.7|709.3|708.9|709.9|709.7|709.1|708.8|31164
1636467040000|2021-11-09 14:10:40|709.2|709|709.4|709.2|709.5|709.2|709.2|709|474
1636467050000|2021-11-09 14:10:50|709.3|709.1|709.3|709|709.3|709.1|709.3|709|800
1636467060000|2021-11-09 14:11:00|709.4|709.1|709.3|709|709.4|709.1|709.3|709|0
1636467070000|2021-11-09 14:11:10|709.4|709.2|709.3|709.2|709.4|709.2|709.3|709.2|0
1636467080000|2021-11-09 14:11:20|709.2|709|709.2|708.9|709.2|709|709.2|708.9|95
1636467090000|2021-11-09 14:11:30|709.3|708.8|709.2|708.8|709.3|708.8|709.2|708.8|0
1636467100000|2021-11-09 14:11:40|709.3|708.9|709.2|709|709.4|709.1|709.2|708.9|1071
1636467130000|2021-11-09 14:12:10|709|708.9|709|708.7|709|708.9|708.9|708.7|2704
1636467140000|2021-11-09 14:12:20|709.1|708.8|709.2|708.8|709.2|708.9|709.1|708.8|1666
1636467150000|2021-11-09 14:12:30|709.3|708.9|709.5|709.2|709.5|709.2|709.3|708.9|4234
1636467180000|2021-11-09 14:13:00|709.4|709.1|709.3|708.9|709.4|709.1|708.9|708.7|4590
1636467190000|2021-11-09 14:13:10|709.4|709|709.4|709|709.4|709|709.4|709|0
1636467200000|2021-11-09 14:13:20|709.5|709.1|709.6|709.2|709.6|709.2|709.5|709.1|2782
1636467210000|2021-11-09 14:13:30|709.5|709.3|709.4|709.1|709.7|709.3|709.3|709.1|295
1636467220000|2021-11-09 14:13:40|709.3|709.2|709.4|709.1|709.5|709.2|709.3|709.1|2065
1636467230000|2021-11-09 14:13:50|709.5|709.2|709.6|709.2|709.6|709.3|709.5|709.1|135
1636467240000|2021-11-09 14:14:00|709.5|709.3|709.4|709.1|709.5|709.3|709.3|709.1|4386
1636467250000|2021-11-09 14:14:10|709.5|709.2|709.6|709.2|709.7|709.2|709.5|709.2|0
1636467260000|2021-11-09 14:14:20|709.7|709.4|709.5|709.3|709.7|709.4|709.2|708.9|15679
1636467270000|2021-11-09 14:14:30|709.6||709.6||709.6||709.5||929
1636467280000|2021-11-09 14:14:40|709.5|709.1|709.3|709|709.5|709.1|709.2|708.8|2152
1636467290000|2021-11-09 14:14:50|709.2|708.9|709.2|708.9|709.3|708.9|709.2|708.9|0
1636467300000|2021-11-09 14:15:00|709.3|709|709.5|709.1|709.5|709.2|709.2|709|2421
1636467310000|2021-11-09 14:15:10|709.6|709.2|709.3|709|709.6|709.3|709.2|708.9|2857
1636467330000|2021-11-09 14:15:30|709.2|708.9|709.3|709.1|709.3|709.1|709.1|708.9|979
1636467340000|2021-11-09 14:15:40|709.2|709|709.4|709|709.4|709.1|709.1|708.9|553
1636467350000|2021-11-09 14:15:50|709.7|709.1|709.7|709.4|709.8|709.4|709.4|709.1|23674
1636467360000|2021-11-09 14:16:00|709.6|709.5|709.8|709.4|709.8|709.5|709.6|709.4|606
1636467370000|2021-11-09 14:16:10|709.9|709.5|709.8|709.5|709.9|709.5|709.8|709.4|500
1636467390000|2021-11-09 14:16:30|709.5|709.4|709.7|709.4|709.8|709.5|709.5|709.4|1800
1636467400000|2021-11-09 14:16:40|709.6||709.7||709.7||709.6||0
1636467410000|2021-11-09 14:16:50|709.8|709.5|710|709.8|710|709.8|709.6|709.5|3019
1636467420000|2021-11-09 14:17:00|||||||||1500
1636467430000|2021-11-09 14:17:10|709.9|709.7|710|709.8|710|709.8|709.8|709.7|572
1636467440000|2021-11-09 14:17:20|709.9|709.9|709.9|709.7|710|709.9|709.8|709.7|103407
1636467450000|2021-11-09 14:17:30|709.8|709.5|709.9|709.7|709.9|709.8|709.6|709.5|9948
1636467460000|2021-11-09 14:17:40|710|709.8|709.9|709.7|710|709.8|709.9|709.7|1300
1636467480000|2021-11-09 14:18:00||709.8||709.8||709.8||709.8|0
1636467490000|2021-11-09 14:18:10|709.8|709.7|710|709.9|710|709.9|709.8|709.7|15673
1636467500000|2021-11-09 14:18:20|709.9|709.8|709.9|709.7|710|709.9|709.8|709.7|5167
1636467510000|2021-11-09 14:18:30|710||709.9||710||709.9||0
1636467520000|2021-11-09 14:18:40|||||||||540
1636467540000|2021-11-09 14:19:00|709.8|709.5|709.7|709.5|709.8|709.7|709.7|709.5|4564
1636467550000|2021-11-09 14:19:10|709.6|709.6|709.7|709.5|709.7|709.6|709.6|709.5|1379
1636467560000|2021-11-09 14:19:20|709.6||709.7||709.7||709.6||0
1636467580000|2021-11-09 14:19:40||709.6||709.6||709.6||709.6|0
1636467590000|2021-11-09 14:19:50||709.5||709.5||709.5||709.5|61
1636467600000|2021-11-09 14:20:00|709.6|709.6|709.7|709.6|709.8|709.6|709.6|709.6|16670
1636467610000|2021-11-09 14:20:10|709.8|709.7|709.8|709.7|709.8|709.7|709.8|709.7|15
1636467620000|2021-11-09 14:20:20|709.7|709.6|709.7|709.5|709.8|709.7|709.6|709.5|5046
1636467630000|2021-11-09 14:20:30|709.8|709.6|709.8|709.5|709.8|709.6|709.8|709.5|1068
1636467640000|2021-11-09 14:20:40||709.6||709.6||709.6||709.5|0
1636467660000|2021-11-09 14:21:00|709.9|709.7|709.9|709.7|709.9|709.7|709.8|709.7|1406
1636467670000|2021-11-09 14:21:10||709.6||709.6||709.6||709.6|0
1636467680000|2021-11-09 14:21:20|709.8|709.7|709.8|709.6|709.9|709.7|709.7|709.6|422
1636467690000|2021-11-09 14:21:30|709.7|709.5|709.8|709.5|709.8|709.5|709.7|709.5|215
1636467720000|2021-11-09 14:22:00|709.9|709.6|709.8|709.6|709.9|709.6|709.8|709.5|2051
1636467760000|2021-11-09 14:22:40|||||||||292
1636467780000|2021-11-09 14:23:00|709.7|709.5|709.7|709.4|709.8|709.6|709.5|709.3|15264
1636467790000|2021-11-09 14:23:10|709.6||709.6||709.6||709.6||0
1636467800000|2021-11-09 14:23:20|709.7||709.6||709.7||709.6||0
1636467810000|2021-11-09 14:23:30|709.7|709.5|709.8|709.6|709.8|709.6|709.7|709.5|1841
1636467850000|2021-11-09 14:24:10|||||||||150
1636467860000|2021-11-09 14:24:20|709.7|709.7|709.8|709.6|709.8|709.7|709.7|709.6|456
1636467870000|2021-11-09 14:24:30|709.7|709.7|709.9|709.8|709.9|709.8|709.7|709.7|2725
1636467880000|2021-11-09 14:24:40|709.8|709.7|709.9|709.7|709.9|709.7|709.8|709.7|110
1636467890000|2021-11-09 14:24:50|710|709.8|710|709.8|710|709.8|710|709.7|2409
1636467900000|2021-11-09 14:25:00|710.1|709.9|710.6|710.3|711|710.8|710.1|709.9|229889
1636467910000|2021-11-09 14:25:10|710.5|710.2|710.3|710.1|710.5|710.2|710|709.7|6109
1636467920000|2021-11-09 14:25:20|710.4|710.2|710.6|710.4|710.8|710.5|710.4|710.2|7597
1636467930000|2021-11-09 14:25:30|710.5|710.2|710.3|710.1|710.5|710.2|710.2|709.9|8736
1636467940000|2021-11-09 14:25:40|710.4|710.2|710.5|710.1|710.5|710.2|710.4|710.1|653
1636467950000|2021-11-09 14:25:50||710.2||710.1||710.2||710.1|0
1636467960000|2021-11-09 14:26:00|710.4|710|710.2|709.9|710.4|710|710.1|709.9|1099
1636467970000|2021-11-09 14:26:10|710.3|710|710.2|710|710.3|710|710.2|710|0
1636467980000|2021-11-09 14:26:20|710.3|710.1|710.5|710.2|710.5|710.2|710.3|710.1|2028
1636468000000|2021-11-09 14:26:40|710.6|710.3|710.7|710.4|710.8|710.6|710.5|710.2|19564
1636468010000|2021-11-09 14:26:50|710.8|710.6|710.7|710.5|710.9|710.7|710.6|710.4|2429
1636468020000|2021-11-09 14:27:00|710.8||710.8||710.8||710.8||0
1636468030000|2021-11-09 14:27:10|710.9|710.6|710.9|710.6|710.9|710.6|710.9|710.6|766
1636468040000|2021-11-09 14:27:20|711|710.7|711|710.8|711.3|711|711|710.7|62829
1636468050000|2021-11-09 14:27:30|711.1|710.7|710.6|710.3|711.1|710.7|710.5|710.2|22714
1636468060000|2021-11-09 14:27:40|710.7||710.7||710.7||710.6||706
1636468070000|2021-11-09 14:27:50|710.8|710.4|710.6|710.4|710.8|710.5|710.6|710.4|0
1636468080000|2021-11-09 14:28:00|710.5|710.3|710.7|710.4|710.7|710.5|710.5|710.3|841
1636468100000|2021-11-09 14:28:20|710.6|710.3|710.7|710.6|710.9|710.6|710.6|710.3|3409
1636468110000|2021-11-09 14:28:30|710.9|710.7|710.4|710.1|710.9|710.7|710.3|710|515
1636468120000|2021-11-09 14:28:40||710.2||710.1||710.2||710.1|0
1636468130000|2021-11-09 14:28:50|710.3|710|710.4|710.1|710.4|710.1|710.3|710|0
1636468140000|2021-11-09 14:29:00|710.2|710.2|710.3|709.9|710.4|710.2|710.2|709.8|5188
1636468150000|2021-11-09 14:29:10|710.2|710|710.3|710|710.3|710|710.1|709.9|1450
1636468160000|2021-11-09 14:29:20|710.2||710.3||710.3||710.2||0
1636468170000|2021-11-09 14:29:30|710.4||710.4||710.4||710.4||0
1636468180000|2021-11-09 14:29:40|710.5|710.1|710.8|710.4|710.8|710.5|710.5|710.1|3070
1636468190000|2021-11-09 14:29:50||710.5||710.5||710.5||710.5|0
1636468200000|2021-11-09 14:30:00|710.7|710.3|710.1|709.8|710.7|710.3|710.1|709.8|784
1636468210000|2021-11-09 14:30:10|710.2|709.9|710.2|709.9|710.2|710|710|709.8|966
1636468220000|2021-11-09 14:30:20||710||709.9||710||709.9|0
1636468230000|2021-11-09 14:30:30|710.3|710|710.3|710|710.6|710.3|710.3|710|2061
1636468240000|2021-11-09 14:30:40|710.2|709.9|710.2|709.9|710.2|710|710.2|709.9|960
1636468250000|2021-11-09 14:30:50|710.3|710|709.9|709.6|710.4|710.1|709.9|709.5|6394
1636468260000|2021-11-09 14:31:00|710|709.7|710.3|710|710.3|710|710|709.7|0
1636468270000|2021-11-09 14:31:10|710.4|710.1|710.2|709.9|710.4|710.1|710.2|709.9|0
1636468280000|2021-11-09 14:31:20|710.3|710|709.9|709.6|710.3|710|709.9|709.6|26
1636468290000|2021-11-09 14:31:30|710|709.7|710.3|709.9|710.5|710.1|710|709.7|8234
1636468300000|2021-11-09 14:31:40|710.2|710|710.6|710.3|710.7|710.4|710.2|710|2365
1636468310000|2021-11-09 14:31:50|710.5|710.2|710.8|710.3|710.8|710.3|710.5|710.2|0
1636468320000|2021-11-09 14:32:00|710.7|710.4|710.6|710.4|710.7|710.4|710.6|710.4|0
1636468330000|2021-11-09 14:32:10|710.7|710.3|710.4|710|710.7|710.3|710.2|709.9|5945
1636468340000|2021-11-09 14:32:20|710|709.9|709.9|709.5|710.3|710|709.8|709.5|8944
1636468350000|2021-11-09 14:32:30|709.8|709.4|709.2|709|709.8|709.4|709.1|709|12892
1636468360000|2021-11-09 14:32:40|709.1|708.8|709.4|709|709.5|709.2|709|708.6|3669
1636468370000|2021-11-09 14:32:50|709.3|708.9|709.5|709.2|709.5|709.3|709.3|708.9|3655
1636468380000|2021-11-09 14:33:00|709.7|709.3|709.4|709|709.7|709.5|709.4|709|1589
1636468390000|2021-11-09 14:33:10|709.3|708.9|709.1|708.9|709.4|708.9|709|708.7|279
1636468400000|2021-11-09 14:33:20|709.2|709|709.2|709|709.2|709|709.1|709|0
1636468410000|2021-11-09 14:33:30|709.4|709.1|709.7|709.4|709.8|709.4|709.4|709.1|2911
1636468420000|2021-11-09 14:33:40|709.6|709.3|709.3|708.9|709.7|709.3|709.1|708.8|17158
1636468430000|2021-11-09 14:33:50|709.4||709.4||709.4||709.4||0
1636468440000|2021-11-09 14:34:00||709||709.2||709.2||709|916
1636468450000|2021-11-09 14:34:10|709.3|709.1|708.9|708.7|709.4|709.2|708.8|708.6|428
1636468460000|2021-11-09 14:34:20|709|708.6|708.2|707.8|709|708.6|708.2|707.8|16237
1636468470000|2021-11-09 14:34:30|708.1|707.7|708.1|707.9|708.2|707.9|708.1|707.7|0
1636468480000|2021-11-09 14:34:40|708.2|707.7|708|707.7|708.2|707.7|707.9|707.6|274
1636468490000|2021-11-09 14:34:50|708.1|707.8|708.1|707.9|708.1|707.9|708.1|707.8|548
1636468500000|2021-11-09 14:35:00|708.2|707.8|708.3|708|708.7|708.3|708.1|707.8|2040
1636468510000|2021-11-09 14:35:10|708.2|707.8|708|707.6|708.2|707.8|708|707.6|1400
1636468520000|2021-11-09 14:35:20|707.9|707.5|707.7|707.5|707.9|707.5|707.6|707.2|10138
1636468530000|2021-11-09 14:35:30|707.6|707.4|707.2|706.9|707.7|707.4|707.1|706.8|207
1636468540000|2021-11-09 14:35:40|707.1|706.8|706|705.6|707.1|706.8|706|705.6|43651
1636468550000|2021-11-09 14:35:50|706.1|705.7|705.7|705.4|706.1|705.7|705.6|705.4|5783
1636468560000|2021-11-09 14:36:00|705.6|705.2|705.7|705.4|705.8|705.4|705.5|705.1|2244
1636468570000|2021-11-09 14:36:10|705.8|705.5|705.7|705.4|706|705.6|705.7|705.3|506
1636468580000|2021-11-09 14:36:20|705.6|705.3|705.7|705.4|705.7|705.4|705.4|705|2664
1636468590000|2021-11-09 14:36:30|705.6|705.3|705.5|705.1|705.6|705.3|705.5|705.1|1145
1636468600000|2021-11-09 14:36:40|705.6|705.3|705.6|705.3|705.6|705.4|705.6|705.3|117
1636468610000|2021-11-09 14:36:50|705.5|705.4|705.4|705.1|705.5|705.4|705.3|705.1|2682
1636468620000|2021-11-09 14:37:00|705.3|705|705.2|704.9|705.3|705.1|705|704.8|8670
1636468630000|2021-11-09 14:37:10|705.1|705|705.1|704.8|705.3|705.1|705.1|704.8|1334
1636468640000|2021-11-09 14:37:20|705|704.9|704.5|704.2|705.1|704.9|704.5|704.2|16605
1636468650000|2021-11-09 14:37:30|704.6|704.3|704.6|704.5|704.7|704.5|704.4|704.2|6748
1636468660000|2021-11-09 14:37:40|704.5|704.4|704.6|704.4|704.6|704.4|704.5|704.2|48
1636468670000|2021-11-09 14:37:50|704.5|704.3|705.3|704.8|705.4|705.1|704.5|704.2|2326
1636468680000|2021-11-09 14:38:00|705.2|704.9|705.2|704.9|705.2|704.9|705.2|704.9|1180
1636468690000|2021-11-09 14:38:10|705.3|705|705.8|705.4|705.9|705.5|705.3|705|0
1636468700000|2021-11-09 14:38:20|705.7|705.3|705.6|705.3|705.7|705.5|705.6|705.3|1494
1636468710000|2021-11-09 14:38:30|705.7|705.4|705.9|705.5|705.9|705.5|705.4|705.1|958
1636468720000|2021-11-09 14:38:40|706|705.6|706|705.8|706|705.8|706|705.6|1841
1636468730000|2021-11-09 14:38:50|705.9|705.7|705.9|705.7|706|705.8|705.9|705.7|479
1636468740000|2021-11-09 14:39:00|705.8|705.5|705.8|705.3|705.8|705.6|705.4|705.1|3327
1636468750000|2021-11-09 14:39:10|705.9|705.5|706|705.7|706.1|705.7|705.7|705.5|4779
1636468760000|2021-11-09 14:39:20|705.9|705.8|706|705.7|706|705.8|705.9|705.6|406
1636468770000|2021-11-09 14:39:30|706.1|705.8|706.2|706|706.2|706|706.1|705.8|3825
1636468780000|2021-11-09 14:39:40|706.1|705.8|706.4|706.2|706.7|706.3|706.1|705.8|2
1636468790000|2021-11-09 14:39:50|706.5|706.3|706.5|706.3|706.6|706.3|706.5|706.3|0
1636468800000|2021-11-09 14:40:00|706.6|706.4|706.8|706.4|707|706.7|706.4|706.1|5063
1636468810000|2021-11-09 14:40:10|706.9|706.5|707|706.6|707|706.6|706.8|706.5|517
1636468830000|2021-11-09 14:40:30|707.2|706.7|707|706.8|707.3|707|707|706.7|12537
1636468840000|2021-11-09 14:40:40|707.1|706.9|707.4|707|707.5|707.2|707.1|706.9|4105
1636468860000|2021-11-09 14:41:00||707.1||707.1||707.1||707.1|0
1636468870000|2021-11-09 14:41:10|707.5|707.2|707.6|707.2|707.6|707.3|707.5|707.2|15
1636468880000|2021-11-09 14:41:20|707.5||707.5||707.5||707.5||0
1636468890000|2021-11-09 14:41:30|707.3|707.3|707.4|707.2|708|707.7|707.3|707.2|7271
1636468900000|2021-11-09 14:41:40|707.5|707.1|706.8|706.6|707.5|707.2|706.7|706.4|9506
1636468910000|2021-11-09 14:41:50||706.5||706.5||706.5||706.5|0
1636468920000|2021-11-09 14:42:00||706.4||706.6||706.6||706.4|0
1636468930000|2021-11-09 14:42:10|706.7|706.5|706.8|706.6|706.8|706.6|706.7|706.5|25
1636468940000|2021-11-09 14:42:20|706.9|706.7|706.8|706.6|706.9|706.7|706.8|706.6|194
1636468950000|2021-11-09 14:42:30|706.7|706.5|706.3|706|706.7|706.5|706.1|705.7|5532
1636468960000|2021-11-09 14:42:40|706.4|706.2|706.8|706.5|706.9|706.5|706.4|706.2|2238
1636468970000|2021-11-09 14:42:50|706.7|706.4|706.2|705.8|706.7|706.4|706.2|705.8|74
1636468980000|2021-11-09 14:43:00|706.3|705.9|706.3|706.1|706.3|706.1|706.3|705.9|0
1636468990000|2021-11-09 14:43:10|706.2|705.9|706.1|705.9|706.2|706|706|705.8|903
1636469000000|2021-11-09 14:43:20|706|705.8|705.8|705.6|706|706|705.8|705.6|1515
1636469010000|2021-11-09 14:43:30|705.9|705.7|706.1|705.9|706.1|705.9|705.9|705.7|1039
1636469020000|2021-11-09 14:43:40|706|705.8|706.1|705.7|706.1|705.8|705.8|705.5|1244
1636469030000|2021-11-09 14:43:50|706.2|705.8|705.8|705.6|706.3|705.8|705.7|705.4|1423
1636469040000|2021-11-09 14:44:00|705.7|705.4|705.6|705.3|705.7|705.4|705.5|705.2|1430
1636469050000|2021-11-09 14:44:10|705.5|705.2|705.2|705|705.8|705.5|705.2|704.9|1814
1636469060000|2021-11-09 14:44:20|705.3|705.1|705.2|704.9|705.5|705.2|705.2|704.8|4053
1636469080000|2021-11-09 14:44:40|705.1|704.8|705.2|704.8|705.2|704.8|705.1|704.7|0
1636469100000|2021-11-09 14:45:00|705.3|704.9|705|704.6|705.3|704.9|704.9|704.6|790
1636469110000|2021-11-09 14:45:10|704.9|704.7|704.5|704.2|704.9|704.7|704.4|704|925
1636469120000|2021-11-09 14:45:20|704.4|704.1|704.9|704.5|704.9|704.5|704.4|704|636
1636469130000|2021-11-09 14:45:30|705||705||705.1||704.9||250
1636469150000|2021-11-09 14:45:50|704.9|704.6|704.9|704.5|705|704.7|704.8|704.5|0
1636469160000|2021-11-09 14:46:00|705|704.6|704.8|704.5|705.1|704.9|704.7|704.5|8057
1636469170000|2021-11-09 14:46:10|704.5|704.4|705|704.6|705|704.7|704.5|704.4|3500
1636469180000|2021-11-09 14:46:20|705.1|704.5|705.6|705.1|705.6|705.1|705.1|704.5|1711
1636469190000|2021-11-09 14:46:30|705.5|705|704.9|704.6|705.5|705|704.9|704.6|4587
1636469200000|2021-11-09 14:46:40|704.8|704.7|705|704.8|705.3|704.9|704.8|704.6|2098
1636469210000|2021-11-09 14:46:50|704.9|704.7|705|704.7|705|704.7|704.9|704.6|0
1636469220000|2021-11-09 14:47:00|705.1|704.8|705.6|705.3|705.7|705.3|705|704.8|7553
1636469230000|2021-11-09 14:47:10|705.5|705.2|705.3|705|705.5|705.2|705.3|705|239
1636469240000|2021-11-09 14:47:20|705.5|705.1|704.8|704.4|705.5|705.3|704.8|704.3|8412
1636469250000|2021-11-09 14:47:30|704.7|704.3|704.7|704.3|704.7|704.4|704.3|704|8370
1636469260000|2021-11-09 14:47:40|704.8||704.8||704.8||704.8||0
1636469270000|2021-11-09 14:47:50|704.9|704.4|704.6|704.3|704.9|704.5|704.6|704.3|2599
1636469280000|2021-11-09 14:48:00|704.7|704.2|704.6|704.2|704.7|704.3|704.3|704|3407
1636469290000|2021-11-09 14:48:10|704.5|704.1|704.9|704.5|704.9|704.5|704.5|704.1|0
1636469300000|2021-11-09 14:48:20|704.8|704.4|704.7|704.3|704.8|704.4|704.5|704.1|0
1636469310000|2021-11-09 14:48:30|704.6|704.2|704.5|704.2|704.6|704.3|704.5|704.2|28
1636469320000|2021-11-09 14:48:40|704.4|704.3|704.6|704.3|704.7|704.3|704.4|704.2|436
1636469330000|2021-11-09 14:48:50|704.7|704.4|704.8|704.6|704.8|704.6|704.7|704.4|4572
1636469340000|2021-11-09 14:49:00|704.7|704.5|704.7|704.4|704.8|704.5|704.6|704.4|1205
1636469350000|2021-11-09 14:49:10|704.8||704.7||704.8||704.7||0
1636469360000|2021-11-09 14:49:20|704.6|704.3|704.5|704.3|704.6|704.3|704.5|704.3|396
1636469370000|2021-11-09 14:49:30|704.6|704.2|704.5|704.3|704.6|704.4|704.4|704.2|1207
1636469380000|2021-11-09 14:49:40|704.6|704.2|704|703.8|704.7|704.4|703.8|703.5|8839
1636469390000|2021-11-09 14:49:50|703.9|703.7|703.6|703.3|704|703.7|703.6|703.2|5000
1636469400000|2021-11-09 14:50:00|703.5|703.4|703.5|703.3|703.7|703.4|703.5|703.3|939
1636469410000|2021-11-09 14:50:10|703.4|703.1|703.3|703|703.4|703.1|703.3|703|2081
1636469420000|2021-11-09 14:50:20|703.2|703.1|703|702.8|703.3|703.1|702.8|702.6|5929
1636469430000|2021-11-09 14:50:30|702.9|702.7|703.4|703.2|703.4|703.2|702.9|702.7|863
1636469440000|2021-11-09 14:50:40|703.5|703.1|703.1|702.9|703.5|703.1|703|702.9|1080
1636469450000|2021-11-09 14:50:50|703.2|703.1|703.9|703.6|704|703.8|703.1|702.9|5349
1636469470000|2021-11-09 14:51:10|703.8|703.5|703.9|703.8|703.9|703.8|703.7|703.5|2927
1636469480000|2021-11-09 14:51:20|703.8|703.7|702.9|702.7|703.8|703.7|702.9|702.7|4342
1636469490000|2021-11-09 14:51:30|702.8|702.6|702.4|702.2|702.8|702.6|702.1|702|9585
1636469500000|2021-11-09 14:51:40|702.3|702|702.3|702.1|702.5|702.2|702.2|702|1546
1636469510000|2021-11-09 14:51:50||702||702.1||702.1||702|0
1636469520000|2021-11-09 14:52:00|702.5|702.2|702.4|702|702.5|702.2|702.3|702|769
1636469530000|2021-11-09 14:52:10|702.3|701.9|701.2|701|702.3|701.9|701.1|701|20944
1636469540000|2021-11-09 14:52:20|701.1|701.3|701.7|701.4|701.9|701.5|701.1|701|4433
1636469550000|2021-11-09 14:52:30|701.6|701.3|702|701.7|702|701.7|701.5|701.1|1022
1636469560000|2021-11-09 14:52:40|701.7|701.8|701.9|701.5|702|701.8|701.7|701.5|4040
1636469570000|2021-11-09 14:52:50|701.7|701.1|701.1|700.8|701.7|701.4|700.6|700.5|50204
1636469580000|2021-11-09 14:53:00|701|700.7|701.1|700.8|701.2|700.9|700.9|700.7|4010
1636469590000|2021-11-09 14:53:10|701.2|700.9|701.2|700.9|701.3|701|701|700.8|4317
1636469600000|2021-11-09 14:53:20|701.3|701|701.3|701|701.3|701|701.2|700.9|0
1636469610000|2021-11-09 14:53:30|701.2|700.9|701|700.6|701.2|700.9|700.3|700.1|15670
1636469620000|2021-11-09 14:53:40|701.6|700.7|701.2|701|701.8|701.5|700.7|700.5|118643
1636469630000|2021-11-09 14:53:50|701.1|700.9|701.2|700.9|701.2|700.9|701|700.9|559
1636469640000|2021-11-09 14:54:00|701.1|700.8|700.8|700.5|701.1|700.8|700.8|700.4|992
1636469650000|2021-11-09 14:54:10|700.9|700.6|700.8|700.5|701|700.6|700.5|700.4|6277
1636469660000|2021-11-09 14:54:20|700.9|700.6|700.9|700.5|701.1|700.8|700.9|700.5|3392
1636469670000|2021-11-09 14:54:30|700.8|700.4|699.5|699|700.8|700.4|698.7|698.6|81108
1636469680000|2021-11-09 14:54:40|699.4|699.1|699.9|699.6|699.9|699.6|699.4|699|24803
1636469690000|2021-11-09 14:54:50|700|699.7|699.7|699.6|700.5|700|699.7|699.4|11133
1636469700000|2021-11-09 14:55:00|699.9|699.7|700.1|699.7|700.3|699.9|699.8|699.6|3746
1636469710000|2021-11-09 14:55:10|700|700|700.3|700|700.4|700.2|700|699.8|11339
1636469720000|2021-11-09 14:55:20|700.4|700.1|700.7|700.2|700.8|700.5|700.4|700.1|2444
1636469730000|2021-11-09 14:55:30|700.6|700.4|700.7|700.4|700.7|700.4|700.4|700.2|3220
1636469740000|2021-11-09 14:55:40|700.3|700.2|700|699.7|700.7|700.4|699.8|699.5|16885
1636469750000|2021-11-09 14:55:50|699.9|699.8|699.5|699.2|700|699.8|699.5|699.1|1957
1636469760000|2021-11-09 14:56:00|699.4|699|699.1|698.9|699.4|699|698.8|698.6|5274
1636469770000|2021-11-09 14:56:10|699.2|699|698.9|698.6|699.3|699|698.8|698.6|10345
1636469780000|2021-11-09 14:56:20|698.8|698.5|699|698.7|699.2|698.8|698.6|698.2|5253
1636469790000|2021-11-09 14:56:30|698.9|698.6|698.5|698.3|698.9|698.6|698.3|698|17401
1636469800000|2021-11-09 14:56:40|698.6|698.2|698.5|698.4|698.6|698.4|698.4|698.2|9012
1636469810000|2021-11-09 14:56:50|698.6|698.3|698.8|698.5|698.9|698.6|698.6|698.2|2895
1636469820000|2021-11-09 14:57:00|698.9|698.4|698.7|698.3|698.9|698.4|698.6|698.2|816
1636469830000|2021-11-09 14:57:10|698.8|698.4|699.2|698.9|699.2|698.9|698.8|698.4|460
1636469840000|2021-11-09 14:57:20|699.1|698.8|698.8|698.5|699.2|698.8|698.8|698.5|1092
1636469850000|2021-11-09 14:57:30|698.7|698.6|699.3|699.1|699.5|699.2|698.7|698.5|10997
1636469860000|2021-11-09 14:57:40|699.4|699|699.5|699.3|699.5|699.3|699.4|699|4919
1636469870000|2021-11-09 14:57:50|699.6|699.4|699.1|698.8|699.7|699.4|699.1|698.8|12517
1636469880000|2021-11-09 14:58:00|699|698.7|699.1|698.8|699.1|698.8|699|698.6|2542
1636469890000|2021-11-09 14:58:10|699|698.7|699|698.6|699|698.7|698.9|698.6|919
1636469900000|2021-11-09 14:58:20|699.1|698.7|699.2|698.9|699.4|699.1|699|698.7|3082
1636469910000|2021-11-09 14:58:30|699.1|698.8|698.7|698.3|699.2|698.8|698.7|698.3|4405
1636469920000|2021-11-09 14:58:40|698.6|698.2|698.7|698.4|698.9|698.7|698.6|698.2|11376
1636469930000|2021-11-09 14:58:50|698.6|698.3|698.6|698.3|698.6|698.3|698.4|698.2|498
1636469940000|2021-11-09 14:59:00|698.5|698.2|698.3|698|698.6|698.3|698.2|698|6860
1636469950000|2021-11-09 14:59:10|698.2|698.2|698.3|698.1|698.4|698.3|698.2|698|1859
1636469960000|2021-11-09 14:59:20|698.4|698.3|698.5|698.3|698.5|698.4|698.4|698.3|7895
1636469970000|2021-11-09 14:59:30|698.4|698.1|698.3|698.1|698.4|698.3|698.3|698.1|12172
1636469980000|2021-11-09 14:59:40|698.4|698|697.9|697.5|698.4|698|697.8|697.4|14134
1636469990000|2021-11-09 14:59:50|698|697.6|698.2|697.9|698.2|697.9|697.9|697.6|4947
1636470000000|2021-11-09 15:00:00|698.1|697.8|698.1|697.9|698.3|698.1|697.9|697.8|38210
1636470010000|2021-11-09 15:00:10|698|697.8|698.1|697.8|698.4|698.1|698|697.8|4889
1636470020000|2021-11-09 15:00:20|698.2|697.9|698.1|697.9|698.3|698|698|697.8|589
1636470030000|2021-11-09 15:00:30|698|698|697.9|697.7|698|698|697.9|697.7|3491
1636470040000|2021-11-09 15:00:40|697.8|697.6|697.5|697.3|697.8|697.6|697.5|697.1|1419
1636470050000|2021-11-09 15:00:50|697.6|697.4|697.9|697.6|697.9|697.6|697.6|697.3|6799
1636470060000|2021-11-09 15:01:00|698|697.5|698.1|697.8|698.2|698|697.8|697.5|7757
1636470070000|2021-11-09 15:01:10|698.2|697.7|697.9|697.6|698.3|698|697.8|697.6|10448
1636470080000|2021-11-09 15:01:20|697.8|697.5|697.8|697.6|697.9|697.6|697.8|697.5|0
1636470090000|2021-11-09 15:01:30|697.7|697.5|697.8|697.5|697.8|697.5|697.4|697|7378
1636470100000|2021-11-09 15:01:40|697.9|697.6|697.9|697.6|698.1|697.9|697.7|697.5|8881
1636470110000|2021-11-09 15:01:50|698|697.7|698|697.9|698.3|698|698|697.6|4691
1636470120000|2021-11-09 15:02:00|698.1|697.8|698|697.8|698.1|697.9|697.9|697.7|3333
1636470130000|2021-11-09 15:02:10|698.1|697.9|697.3|697|698.1|697.9|697.3|697|6606
1636470140000|2021-11-09 15:02:20|697.2|696.9|697.3|697.1|697.6|697.3|696.9|696.6|39870
1636470150000|2021-11-09 15:02:30|697.5|697.2|697.5|697.2|697.6|697.5|697.3|697.1|2619
1636470160000|2021-11-09 15:02:40|697.6|697.3|697.5|697.2|697.6|697.3|697.5|697.2|1650
1636470170000|2021-11-09 15:02:50|697.6|697.3|697.5|697.2|697.6|697.3|697.3|697.1|4107
1636470180000|2021-11-09 15:03:00|697.4|697.1|697.3|697|697.4|697.1|697.1|696.8|8484
1636470190000|2021-11-09 15:03:10|697.4|697.1|697.4|697|697.4|697.1|697.3|697|750
1636470200000|2021-11-09 15:03:20|697.3|696.9|695.9|695.6|697.4|697.1|694.4|694|198335
1636470210000|2021-11-09 15:03:30|696|695.7|695.7|695.4|696.2|696|695.6|695.2|28304
1636470220000|2021-11-09 15:03:40|695.6|695.5|694.7|694.4|695.6|695.5|694.5|694.2|17781
1636470230000|2021-11-09 15:03:50|694.8|694.5|696.1|695.8|696.2|695.9|694.8|694.5|9389
1636470240000|2021-11-09 15:04:00|696|695.7|695.9|695.7|696|695.8|695.7|695.3|12819
1636470250000|2021-11-09 15:04:10|696|695.6|696.9|696.5|697.1|696.6|696|695.6|5070
1636470260000|2021-11-09 15:04:20|697|696.6|697|696.7|697.1|696.8|696.7|696.5|2230
1636470270000|2021-11-09 15:04:30|696.9|696.6|697.3|697|697.4|697.1|696.7|696.5|8554
1636470280000|2021-11-09 15:04:40|697.2|696.9|697.2|696.8|697.3|696.9|696.8|696.5|7233
1636470290000|2021-11-09 15:04:50|697.3|697|696.8|696.5|697.4|697|696.8|696.4|2074
1636470300000|2021-11-09 15:05:00|696.9|696.6|696.9|696.6|697|696.7|696.8|696.5|1926
1636470310000|2021-11-09 15:05:10|697|696.7|697.2|696.8|697.2|696.9|696.9|696.6|1533
1636470320000|2021-11-09 15:05:20|697.3|696.9|697.2|696.8|697.4|697|696.9|696.7|2397
1636470330000|2021-11-09 15:05:30|697.1|696.9|696.8|696.3|697.2|696.9|696.4|696.1|9939
1636470340000|2021-11-09 15:05:40|696.7|696.4|696.7|696.4|696.8|696.5|696.6|696.4|921
1636470350000|2021-11-09 15:05:50|696.6|696.2|695.8|695.5|696.6|696.2|695.8|695.4|3597
1636470360000|2021-11-09 15:06:00|695.9|695.6|696.1|695.9|696.1|695.9|695.8|695.6|884
1636470370000|2021-11-09 15:06:10|696.2|696|696|695.7|696.3|696|695.8|695.6|3415
1636470380000|2021-11-09 15:06:20|696.1|695.8|696.8|696.5|696.8|696.6|696.1|695.8|1133
1636470390000|2021-11-09 15:06:30|696.7|696.4|696.8|696.4|696.8|696.4|696.5|696.3|6219
1636470400000|2021-11-09 15:06:40|696.7|696.5|697.2|696.9|697.2|696.9|696.7|696.5|677
1636470410000|2021-11-09 15:06:50|697.1|696.7|697|696.6|697.2|697|696.8|696.5|23747
1636470420000|2021-11-09 15:07:00|696.9|696.7|696.6|696.4|697|696.7|696.6|696.3|3081
1636470430000|2021-11-09 15:07:10|696.8|696.5|697|696.7|697.1|697|696.8|696.5|23073
1636470440000|2021-11-09 15:07:20|697.1|696.8|696.9|696.7|697.7|697.2|696.9|696.7|2837
1636470450000|2021-11-09 15:07:30|697|696.6|696.4|695.9|697|696.6|696.2|695.9|5589
1636470460000|2021-11-09 15:07:40|696.3|695.8|696|695.7|696.3|695.8|695.9|695.7|6171
1636470470000|2021-11-09 15:07:50|696.3|695.8|696.4|696|696.6|696.3|696.2|695.8|33346
1636470480000|2021-11-09 15:08:00|696.3|696.1|695.8|695.5|696.3|696.1|695.6|695.1|9804
1636470490000|2021-11-09 15:08:10|695.7|695.3|695.1|694.8|695.9|695.5|695|694.5|5608
1636470500000|2021-11-09 15:08:20|695|694.7|694.9|694.6|695.2|694.8|694.8|694.6|1249
1636470510000|2021-11-09 15:08:30|694.8|694.5|694.8|694.4|695.3|695.1|694.6|694.1|21212
1636470520000|2021-11-09 15:08:40|694.7|694.2|694.9|694.5|694.9|694.6|694.4|694|8462
1636470530000|2021-11-09 15:08:50|694.8|694.6|694.9|694.6|694.9|694.7|694.8|694.6|890
1636470540000|2021-11-09 15:09:00|694.8|694.5|694.6|694.4|694.8|694.5|694.4|694|11121
1636470550000|2021-11-09 15:09:10|694.5|694.2|694.6|694.3|694.7|694.3|694.5|694|0
1636470560000|2021-11-09 15:09:20|694.7|694.4|694.4|694.1|694.8|694.5|694.3|694.1|14486
1636470570000|2021-11-09 15:09:30|694.5|694.2|694.5|694.3|694.5|694.4|694.4|694.2|3198
1636470580000|2021-11-09 15:09:40|694.4|694.4|694.2|694|694.5|694.4|694.1|694|8650
1636470590000|2021-11-09 15:09:50|694.1|693.9|693.7|693.4|694.5|694.2|693.6|693.4|26121
1636470600000|2021-11-09 15:10:00|693.6|693.2|692.9|692.4|693.6|693.3|692.7|692.3|8537
1636470610000|2021-11-09 15:10:10|693|692.6|693.4|693.1|693.4|693.1|693|692.6|2508
1636470620000|2021-11-09 15:10:20|693.3|692.9|693.6|693.2|693.7|693.4|693.1|692.9|13101
1636470630000|2021-11-09 15:10:30|693.5|693.3|693.5|693.1|693.6|693.3|693.2|693|25106
1636470640000|2021-11-09 15:10:40|693.6|693.2|693.6|693.3|693.7|693.5|693.5|693.2|1808
1636470650000|2021-11-09 15:10:50|693.5|693.2|692.8|692.6|693.5|693.2|692.8|692.4|5277
1636470660000|2021-11-09 15:11:00|692.9|692.7|693.5|693.3|693.5|693.3|692.8|692.6|5032
1636470670000|2021-11-09 15:11:10|693.6|693.4|693.5|693.2|693.6|693.4|693.2|692.9|8744
1636470680000|2021-11-09 15:11:20|693.4|693.1|693.4|693|693.4|693.1|693|692.7|4058
1636470690000|2021-11-09 15:11:30|693.5|693.1|693.6|693.4|693.6|693.4|693.5|693.1|4678
1636470700000|2021-11-09 15:11:40|693.7|693.5|694.2|693.8|694.5|694|693.7|693.5|15732
1636470710000|2021-11-09 15:11:50|694.3|693.9|694.2|693.9|694.3|694|694.1|693.9|2925
1636470720000|2021-11-09 15:12:00|694.3|694|694.3|694|694.3|694.2|694.2|693.9|12297
1636470730000|2021-11-09 15:12:10|694.2|694.1|694.2|694|694.3|694.1|694.2|694|362
1636470740000|2021-11-09 15:12:20|694.3|694.1|694.3|694.1|694.5|694.2|694.3|694|649
1636470750000|2021-11-09 15:12:30|694.4|694.2|695.2|695|695.5|695.2|694.3|694.2|3381
1636470760000|2021-11-09 15:12:40|695.4|695.1|695.8|695.5|696.3|695.9|695.2|695|18477
1636470770000|2021-11-09 15:12:50|695.9|695.6|696|695.7|697|696.9|695.9|695.6|55945
1636470780000|2021-11-09 15:13:00|695.9|695.6|696.5|696|696.5|696.2|695.9|695.5|4672
1636470790000|2021-11-09 15:13:10|696.4|696.1|696.4|696|696.4|696.2|696.1|695.7|5440
1636470800000|2021-11-09 15:13:20|696.5|696.3|696.5|696.3|696.8|696.4|696.4|696|17499
1636470810000|2021-11-09 15:13:30|696.7|696.4|696.4|696.2|697.2|696.7|696.4|696.2|13906
1636470820000|2021-11-09 15:13:40|696.5|696.3|696.7|696.3|696.8|696.5|696.5|696.3|0
1636470830000|2021-11-09 15:13:50|696.8|696.4|697.5|697.3|697.9|697.5|696.7|696.3|5331
1636470840000|2021-11-09 15:14:00|697.6|697.2|697|696.8|697.6|697.2|697|696.6|29623
1636470850000|2021-11-09 15:14:10|696.8|696.7|696.8|696.6|697.1|697|696.7|696.3|7012
1636470860000|2021-11-09 15:14:20|696.9|696.7|697.1|696.7|697.2|697.1|696.8|696.6|25531
1636470870000|2021-11-09 15:14:30|697|696.8|697.2|696.9|697.4|697.1|697|696.6|2409
1636470880000|2021-11-09 15:14:40|697.1|696.8|697.6|697.1|697.6|697.1|697|696.8|4781
1636470890000|2021-11-09 15:14:50|697.7|697.2|698.8|698.5|698.8|698.5|697.7|697.2|1097
1636470900000|2021-11-09 15:15:00|698.7|698.4|698.4|697.9|698.7|698.4|698|697.7|26682
1636470910000|2021-11-09 15:15:10|698.5|698|698|697.7|698.6|698.2|698|697.7|2344
1636470920000|2021-11-09 15:15:20|697.9||698||698||697.9||0
1636470930000|2021-11-09 15:15:30|697.9|697.5|699|698.7|699|698.8|697.7|697.4|50780
1636470940000|2021-11-09 15:15:40|699.1|698.8|699.8|699.4|699.9|699.5|699.1|698.8|1707
1636470950000|2021-11-09 15:15:50|699.9|699.5|699.9|699.6|700|699.6|699.9|699.5|0
1636470960000|2021-11-09 15:16:00|700|699.5|699.9|699.5|700|699.5|699.7|699.5|359
1636470970000|2021-11-09 15:16:10|699.8|699.4|699.3|698.8|699.9|699.4|699|698.8|6870
1636470980000|2021-11-09 15:16:20|699.4|698.9|699.6|699.3|699.6|699.3|699.2|698.9|951
1636470990000|2021-11-09 15:16:30|699.5|699.2|699.4|699.3|699.5|699.3|699.3|699.1|435
1636471000000|2021-11-09 15:16:40|699.3|699.2|699|698.6|699.4|699.2|699|698.6|14043
1636471010000|2021-11-09 15:16:50|699.1|698.7|699|698.8|699.1|698.8|699|698.7|0
1636471020000|2021-11-09 15:17:00|698.9|698.6|699|698.8|699.3|698.9|698.8|698.6|11362
1636471030000|2021-11-09 15:17:10|699.1|698.9|699.2|698.9|699.5|699.3|699.1|698.8|2027
1636471040000|2021-11-09 15:17:20|699.1|698.8|699.1|698.9|699.1|698.9|699.1|698.8|0
1636471050000|2021-11-09 15:17:30|699.2|699|699.7|699.4|699.9|699.5|699.2|699|1177
1636471070000|2021-11-09 15:17:50|699.6|699.3|699|698.7|699.6|699.3|699|698.6|1745
1636471080000|2021-11-09 15:18:00|698.9|698.6|698.3|697.9|698.9|698.6|698.1|697.8|3155
1636471090000|2021-11-09 15:18:10|698.4|698|698.3|698|698.5|698|698.3|698|642
1636471100000|2021-11-09 15:18:20|698.5|697.9|697.8|697.6|698.5|697.9|697.8|697.5|2115
1636471110000|2021-11-09 15:18:30|697.7|697.5|697.5|697|697.7|697.5|697.5|697|273
1636471120000|2021-11-09 15:18:40|697.4|696.9|696.8|696.4|697.4|696.9|696.8|696.3|18361
1636471130000|2021-11-09 15:18:50|696.9|696.6|697|696.7|697.1|696.7|696.8|696.6|0
1636471140000|2021-11-09 15:19:00|697.1|696.8|697.1|696.6|697.4|697.1|696.9|696.5|1130
1636471150000|2021-11-09 15:19:10|697.2|696.8|697.5|696.9|697.7|697.3|697.2|696.8|6467
1636471160000|2021-11-09 15:19:20|697.4|697.1|697.3|696.9|697.4|697.1|697.3|696.9|500
1636471170000|2021-11-09 15:19:30|697.2|696.8|697|696.8|697.3|696.9|697|696.8|0
1636471180000|2021-11-09 15:19:40|697.2|696.9|697.8|697.4|697.9|697.4|697.2|696.8|245
1636471190000|2021-11-09 15:19:50|697.7|697.3|697.8|697.4|698.2|697.7|697.4|696.9|3000
1636471200000|2021-11-09 15:20:00|697.9|697.5|697.9|697.5|698|697.5|697.9|697.5|0
1636471210000|2021-11-09 15:20:10|698.1|697.6|698.3|697.9|698.5|697.9|698|697.6|49
1636471220000|2021-11-09 15:20:20|698.2|698|698.4|698.1|698.4|698.1|698.2|698|0
1636471230000|2021-11-09 15:20:30|698.5|698.2|698|697.5|698.6|698.2|697.9|697.5|1624
1636471240000|2021-11-09 15:20:40|698.1|697.6|698.4|698|698.5|698.1|698.1|697.6|6352
1636471250000|2021-11-09 15:20:50|698.3|697.9|698.2|697.9|698.3|697.9|698.1|697.9|495
1636471260000|2021-11-09 15:21:00|698.1|697.7|697.5|697.1|698.1|697.7|697.5|697.1|1506
1636471270000|2021-11-09 15:21:10|697.6|697.2|698|697.6|698|697.6|697.4|697|9923
1636471280000|2021-11-09 15:21:20|698.1|697.7|698.2|697.8|698.2|697.8|697.9|697.7|1103
1636471300000|2021-11-09 15:21:40|698.1|697.5|698|697.5|698.1|697.5|697.8|697.4|590
1636471310000|2021-11-09 15:21:50|698.1|697.6|698.5|697.9|698.6|698.2|698.1|697.6|5553
1636471320000|2021-11-09 15:22:00|698.6|698|699.1|698.7|699.2|698.7|698.6|698|4589
1636471330000|2021-11-09 15:22:10|699|698.6|698.4|697.9|699|698.6|698.2|697.8|4779
1636471350000|2021-11-09 15:22:30|698.3|698|698.2|698|698.5|698|698.2|698|350
1636471360000|2021-11-09 15:22:40|698.4|698.1|698.5|698.1|698.5|698.1|698.3|698|165
1636471370000|2021-11-09 15:22:50|698.4|698.2|698.4|698.2|698.4|698.2|698.4|698.2|0
1636471380000|2021-11-09 15:23:00|698.3|698.1|698.4|698|698.5|698.1|698.2|698|1580
1636471390000|2021-11-09 15:23:10|698.3|698.1|698.5|698.1|698.5|698.2|698.3|698.1|1
1636471400000|2021-11-09 15:23:20|698.6|698.2|698.6|698.4|698.6|698.4|698.6|698.2|89
1636471410000|2021-11-09 15:23:30|698.9|698.5|698.9|698.5|699.1|698.6|698.6|698.3|7840
1636471420000|2021-11-09 15:23:40|699|698.6|698.6|698.4|699|698.6|698.4|698|1168
1636471430000|2021-11-09 15:23:50|698.7|698.5|698.9|698.6|698.9|698.6|698.6|698.4|1612
1636471440000|2021-11-09 15:24:00||698.7||698.6||698.7||698.6|9
1636471450000|2021-11-09 15:24:10|698.8|698.5|699.2|698.9|699.3|698.9|698.6|698.4|6722
1636471460000|2021-11-09 15:24:20|699.3|699|699.3|699.1|699.5|699.1|699.3|699|200
1636471470000|2021-11-09 15:24:30|699.5|699.2|700|699.7|700|699.7|699.5|699.2|857
1636471480000|2021-11-09 15:24:40|699.9||699.9||699.9||699.9||0
1636471490000|2021-11-09 15:24:50|700|699.8|700|699.8|700|699.8|700|699.8|3
1636471500000|2021-11-09 15:25:00|700.2|699.9|700.6|700.4|700.8|700.4|700.1|699.9|28095
1636471510000|2021-11-09 15:25:10|700.5|700.3|700.5|700.2|700.6|700.4|700.4|699.9|8102
1636471520000|2021-11-09 15:25:20|700.6|700.1|700.1|699.7|700.6|700.2|700.1|699.6|638
1636471530000|2021-11-09 15:25:30|700|699.6|700|699.8|700.1|699.9|700|699.6|11
1636471540000|2021-11-09 15:25:40|700.1|699.9|700.8|700.4|700.9|700.5|700.1|699.7|7558
1636471550000|2021-11-09 15:25:50|700.7|700.5|701|700.8|701|700.8|700.6|700.4|24982
1636471560000|2021-11-09 15:26:00|700.9|700.5|700.4|700|700.9|700.6|700.3|699.9|12615
1636471570000|2021-11-09 15:26:10|700.3|699.9|700.7|700.2|700.7|700.3|700.3|699.8|586
1636471580000|2021-11-09 15:26:20|700.5|700.3|700.8|700.4|700.8|700.4|700.5|700.2|607
1636471590000|2021-11-09 15:26:30|700.9|700.5|700.3|700|700.9|700.5|700.3|699.8|1411
1636471600000|2021-11-09 15:26:40|700.2|699.8|700.1|699.8|700.2|700|699.9|699.7|3017
1636471610000|2021-11-09 15:26:50|700.2|699.9|700.1|699.8|700.2|700|700.1|699.7|2503
1636471620000|2021-11-09 15:27:00|700|699.7|700|699.7|700.2|699.9|699.9|699.7|10928
1636471630000|2021-11-09 15:27:10|699.9|699.8|700.4|700.2|700.5|700.2|699.9|699.8|1752
1636471640000|2021-11-09 15:27:20|700.3|700.1|700.4|700.2|700.4|700.2|700.3|700.1|1
1636471650000|2021-11-09 15:27:30|700.5|700.1|700.4|700.2|700.5|700.4|700.4|700.1|1674
1636471660000|2021-11-09 15:27:40|700.3|700.1|700.3|700|700.4|700.1|700.1|699.7|2578
1636471670000|2021-11-09 15:27:50|700.4|700.1|700.1|699.7|700.4|700.3|699.9|699.7|8821
1636471680000|2021-11-09 15:28:00|700.2|699.8|700|699.7|700.2|699.9|699.7|699.6|5593
1636471690000|2021-11-09 15:28:10|700.1|699.8|700.7|700.3|700.7|700.3|700.1|699.7|17091
1636471700000|2021-11-09 15:28:20|700.8|700.4|700.7|700.4|700.9|700.5|700.6|700.3|1012
1636471710000|2021-11-09 15:28:30|700.6|700.5|700.5|700.1|700.6|700.5|700.4|700.1|19
1636471720000|2021-11-09 15:28:40||700.2||700.1||700.2||700.1|0
1636471730000|2021-11-09 15:28:50|700.6|700.2|700.6|700.3|700.6|700.3|700.6|700.1|0
1636471740000|2021-11-09 15:29:00|700.7|700.4|700.8|700.5|700.9|700.8|700.6|700.4|8627
1636471750000|2021-11-09 15:29:10|700.9|700.7|700.9|700.7|700.9|700.8|700.9|700.7|4400
1636471760000|2021-11-09 15:29:20|701|700.8|700.9|700.6|701.1|700.9|700.8|700.6|2782
1636471770000|2021-11-09 15:29:30|701|700.7|701|700.8|701|700.8|700.9|700.7|100
1636471780000|2021-11-09 15:29:40|700.9|700.6|700.9|700.6|701|700.6|700.9|700.6|183
1636471790000|2021-11-09 15:29:50|700.8||700.9||700.9||700.8||0
1636471800000|2021-11-09 15:30:00|700.8||700.8||700.8||700.8||0
1636471810000|2021-11-09 15:30:10|700.9|700.7|700.9|700.7|700.9|700.8|700.9|700.7|455
1636471820000|2021-11-09 15:30:20|701.1|701|701.2|701|701.2|701.1|701|700.8|30331
1636471840000|2021-11-09 15:30:40|701.1|701.1|701.2|701|701.2|701.1|701.1|700.8|5599
1636471850000|2021-11-09 15:30:50|701.3|701.1|701.3|701.1|701.3|701.2|701.3|701|2146
1636471860000|2021-11-09 15:31:00|701.4|701.2|701.4|701.2|701.4|701.3|701.4|701.2|4236
1636471870000|2021-11-09 15:31:10|701.5|701.4|701.4|701.2|701.5|701.4|701.4|701.1|9243
1636471890000|2021-11-09 15:31:30|701.5|701.3|701.5|701.4|701.5|701.4|701.4|701.2|1063
1636471900000|2021-11-09 15:31:40|701.4|701.2|701.4|701.2|701.4|701.2|701.4|701.2|93
1636471910000|2021-11-09 15:31:50|701.3|701.1|701.1|700.9|701.3|701.2|701.1|700.8|573
1636471920000|2021-11-09 15:32:00|701.2|701|701|700.7|701.2|701|701|700.7|966
1636471930000|2021-11-09 15:32:10|700.9|700.6|700.8|700.6|701|700.6|700.8|700.6|0
1636471940000|2021-11-09 15:32:20|700.7|700.7|700.8|700.6|701|700.8|700.7|700.6|5216
1636471950000|2021-11-09 15:32:30|700.9|700.7|701|700.7|701.2|701.1|700.9|700.7|3534
1636471960000|2021-11-09 15:32:40|700.9|700.6|700.6|700.4|700.9|700.6|700.5|700.4|2442
1636471970000|2021-11-09 15:32:50|700.5|700.2|700.6|700.2|700.7|700.2|700.4|699.9|737
1636471980000|2021-11-09 15:33:00|700.5|700.1|700.2|700|700.5|700.1|700.2|700|1150
1636471990000|2021-11-09 15:33:10|700.3|700.1|700.2|700|700.5|700.2|700.2|700|1482
1636472000000|2021-11-09 15:33:20|700.3|700.1|700.2|700|700.5|700.2|700.2|700|699
1636472010000|2021-11-09 15:33:30|700.6|700.1|700.4|700.1|700.6|700.4|700.4|700.1|10350
1636472020000|2021-11-09 15:33:40|700.3|700|699.9|699.5|700.3|700|699.9|699.5|1724
1636472030000|2021-11-09 15:33:50|699.8|699.4|699.8|699.4|699.8|699.4|699.7|699.3|0
1636472040000|2021-11-09 15:34:00|699.7|699.3|699.7|699.4|699.8|699.6|699.4|699.2|14365
1636472050000|2021-11-09 15:34:10|699.6|699.3|699.5|699.3|699.6|699.3|699.4|699.3|51
1636472060000|2021-11-09 15:34:20|699.6|699.4|699.4|699.2|699.6|699.4|699.3|699|221
1636472070000|2021-11-09 15:34:30|699.3|699.1|699.2|698.9|699.4|699.1|699.1|698.8|1056
1636472080000|2021-11-09 15:34:40|699.1|698.8|699.1|698.7|699.1|698.8|699.1|698.7|0
1636472090000|2021-11-09 15:34:50|699|698.8|699|698.7|699|698.8|698.8|698.6|640
1636472100000|2021-11-09 15:35:00|698.9|698.8|699.2|698.9|699.2|698.9|698.9|698.6|2012
1636472110000|2021-11-09 15:35:10|699.3|699|699.5|699.1|699.5|699.2|699.3|699|4
1636472120000|2021-11-09 15:35:20|699.6|699.2|699.5|699.1|699.9|699.6|699.5|699.1|1736
1636472130000|2021-11-09 15:35:30|699.6|699.2|699.7|699.5|699.8|699.5|699.3|698.9|8463
1636472140000|2021-11-09 15:35:40|699.8|699.4|699.9|699.5|699.9|699.7|699.7|699.4|500
1636472150000|2021-11-09 15:35:50|699.8|699.6|699.8|699.6|699.8|699.6|699.8|699.6|0
1636472160000|2021-11-09 15:36:00|699.9|699.7|700|699.7|700|699.7|699.9|699.6|963
1636472170000|2021-11-09 15:36:10|700.1|699.8|700.3|700|700.5|700.1|700.1|699.8|3804
1636472180000|2021-11-09 15:36:20|700.4|700.1|700.5|700.1|700.6|700.1|700.4|700.1|0
1636472190000|2021-11-09 15:36:30|700.4|700.2|700.4|700.1|700.5|700.3|700.4|700.1|350
1636472200000|2021-11-09 15:36:40|700.3|700|700.5|700.2|700.5|700.3|700.3|700|1
1636472210000|2021-11-09 15:36:50|700.4|700.1|700.4|700.1|700.4|700.1|700.3|700|0
1636472220000|2021-11-09 15:37:00|700.5|700.2|700.7|700.4|700.7|700.4|700.5|700.2|99
1636472230000|2021-11-09 15:37:10|700.6|700.5|700.7|700.5|700.7|700.6|700.6|700.5|905
1636472240000|2021-11-09 15:37:20|700.6|700.4|700.5|700.4|700.6|700.4|700.5|700.4|1
1636472250000|2021-11-09 15:37:30|700.6|700.3|699.9|699.6|700.6|700.3|699.9|699.6|18418
1636472260000|2021-11-09 15:37:40|700|699.7|699.7|699.5|700.1|699.8|699.7|699.3|792
1636472270000|2021-11-09 15:37:50|699.8|699.6|700|699.9|700.2|699.9|699.8|699.6|1173
1636472280000|2021-11-09 15:38:00|700.2|700|700.3|700|700.4|700|700|699.9|1370
1636472290000|2021-11-09 15:38:10|700.2|699.9|700.1|699.9|700.2|700|700|699.9|101
1636472300000|2021-11-09 15:38:20|700|699.8|699.9|699.7|700|699.8|699.9|699.5|279
1636472310000|2021-11-09 15:38:30|700|699.8|700|699.7|700|699.8|700|699.7|10
1636472320000|2021-11-09 15:38:40|699.9|699.6|699.7|699.5|699.9|699.6|699.7|699.5|0
1636472330000|2021-11-09 15:38:50|699.8||699.7||699.8||699.7||900
1636472340000|2021-11-09 15:39:00|699.6|699.3|699.5|699.2|699.7|699.4|699.5|699.2|1976
1636472350000|2021-11-09 15:39:10|699.4|699.1|699.3|699.1|699.5|699.2|699.3|699|758
1636472360000|2021-11-09 15:39:20|699.4|699.2|699.3|699.1|699.4|699.2|699.3|699.1|34
1636472370000|2021-11-09 15:39:30|699.4|699.2|699.4|699.2|699.6|699.3|699.3|699.1|1070
1636472380000|2021-11-09 15:39:40|699.3|699.1|699.1|698.8|699.3|699.1|699|698.8|6177
1636472390000|2021-11-09 15:39:50|698.9|698.7|699.1|698.8|699.1|698.9|698.9|698.6|488
1636472400000|2021-11-09 15:40:00|699.2|698.7|699|698.7|699.3|698.9|698.9|698.7|2372
1636472410000|2021-11-09 15:40:10|699.1|698.8|699.2|698.9|699.2|698.9|699.1|698.7|0
1636472420000|2021-11-09 15:40:20|699.1|699|699.3|699.1|699.5|699.1|699.1|699|1183
1636472430000|2021-11-09 15:40:30|699.4|699.2|699.4|699.2|699.4|699.2|699.3|699.1|192
1636472440000|2021-11-09 15:40:40|699.5|699.3|699.6|699.4|699.6|699.4|699.5|699.3|706
1636472450000|2021-11-09 15:40:50|699.5|699.2|699.6|699.3|699.6|699.4|699.4|699.1|312
1636472460000|2021-11-09 15:41:00|699.7|699.4|699.7|699.5|699.7|699.6|699.7|699.4|277
1636472470000|2021-11-09 15:41:10|699.6|699.4|699.5|699.2|699.6|699.4|699.5|699.2|861
1636472480000|2021-11-09 15:41:20|699.6|699.3|699.6|699.2|699.7|699.3|699.6|699.2|0
1636472490000|2021-11-09 15:41:30|699.7|699.3|699.7|699.5|699.7|699.5|699.6|699.2|1451
1636472500000|2021-11-09 15:41:40|699.6|699.4|699.4|699|699.7|699.4|699.3|699|1519
1636472510000|2021-11-09 15:41:50|699.5|699.1|699.5|699.1|699.5|699.1|699.5|699.1|0
1636472520000|2021-11-09 15:42:00|699.6|699.2|699.7|699.3|699.7|699.3|699.5|699.2|0
1636472530000|2021-11-09 15:42:10|699.6|699.4|699.6|699.4|699.6|699.4|699.6|699.4|0
1636472540000|2021-11-09 15:42:20|699.5|699.3|699.2|699|699.5|699.3|699.1|698.8|5363
1636472550000|2021-11-09 15:42:30|699.1|698.9|699.1|698.8|699.1|698.9|699|698.8|668
1636472560000|2021-11-09 15:42:40|699||699.1||699.1||699||0
1636472580000|2021-11-09 15:43:00|699|698.7|698.6|698.5|699|698.7|698.6|698.5|5978
1636472590000|2021-11-09 15:43:10|698.7|698.6|698.7|698.5|698.9|698.6|698.7|698.5|762
1636472600000|2021-11-09 15:43:20|698.9|698.6|698.4|698.2|699|698.6|698.4|698|8671
1636472610000|2021-11-09 15:43:30|698.5|698.3|698.6|698.3|698.6|698.4|698.5|698.2|2484
1636472620000|2021-11-09 15:43:40|698.7|698.4|698.5|698.2|698.9|698.6|698.5|698.2|9373
1636472630000|2021-11-09 15:43:50|698.7|698.3|698.7|698.5|698.7|698.5|698.7|698.2|938
1636472640000|2021-11-09 15:44:00|698.6|698.4|698.7|698.4|698.7|698.4|698.6|698.3|0
1636472650000|2021-11-09 15:44:10|698.9|698.5|698.8|698.4|698.9|698.6|698.7|698.4|1492
1636472660000|2021-11-09 15:44:20|698.9|698.5|698.8|698.6|699|698.7|698.8|698.5|632
1636472670000|2021-11-09 15:44:30|698.7|698.7|699.1|698.8|699.2|698.8|698.7|698.7|6172
1636472680000|2021-11-09 15:44:40|698.9||699.1||699.1||698.9||500
1636472690000|2021-11-09 15:44:50||698.9||698.9||698.9||698.9|0
1636472700000|2021-11-09 15:45:00|699|699|699.5|699.1|699.5|699.2|698.9|698.8|2516
1636472710000|2021-11-09 15:45:10|699.6|699.2|699.7|699.3|699.9|699.5|699.6|699.2|1058
1636472720000|2021-11-09 15:45:20|699.6||699.6||699.6||699.6||0
1636472730000|2021-11-09 15:45:30|699.7|699.4|700|699.7|700.1|700|699.7|699.4|15892
1636472740000|2021-11-09 15:45:40|699.9|699.8|699.6|699.4|699.9|699.8|699.6|699.4|3195
1636472750000|2021-11-09 15:45:50|699.7|699.3|699.8|699.5|699.8|699.5|699.6|699.3|534
1636472760000|2021-11-09 15:46:00|699.9|699.6|699.7|699.6|699.9|699.7|699.7|699.5|1052
1636472770000|2021-11-09 15:46:10||699.5||699.5||699.5||699.5|13
1636472790000|2021-11-09 15:46:30|699.6|699.2|700.1|699.8|700.1|699.9|699.5|699.1|7018
1636472800000|2021-11-09 15:46:40|700.2|699.9|700.5|700.1|700.6|700.4|700.2|699.8|4029
1636472810000|2021-11-09 15:46:50|700.4|700|700.3|700|700.5|700.1|700.2|699.9|498
1636472820000|2021-11-09 15:47:00|700.4|700.1|700.5|700.1|700.5|700.2|700.4|700.1|0
1636472830000|2021-11-09 15:47:10|700.6|700.2|700.9|700.6|700.9|700.6|700.6|700.1|1251
1636472840000|2021-11-09 15:47:20|701|700.7|701|700.8|701|700.9|700.8|700.5|4884
1636472850000|2021-11-09 15:47:30|700.9|700.7|700.9|700.7|700.9|700.7|700.9|700.7|0
1636472860000|2021-11-09 15:47:40|700.8|700.6|700.5|700.2|700.8|700.6|700.4|700|9113
1636472880000|2021-11-09 15:48:00|700.4|700.1|700.1|699.8|700.4|700.1|700|699.8|3086
1636472890000|2021-11-09 15:48:10|700|699.9|700|699.8|700.1|700|700|699.8|10198
1636472900000|2021-11-09 15:48:20|699.9|699.9|699.9|699.6|699.9|699.9|699.9|699.5|1855
1636472910000|2021-11-09 15:48:30|699.8|699.7|699.7|699.5|699.8|699.7|699.7|699.5|1075
1636472930000|2021-11-09 15:48:50||699.6||699.5||699.6||699.5|438
1636472940000|2021-11-09 15:49:00|699.6||699.7||699.7||699.6||0
1636472960000|2021-11-09 15:49:20|699.6|699.3|699.6|699.2|699.7|699.4|699.5|699.1|401
1636472970000|2021-11-09 15:49:30|699.5|699.3|699.5|699.3|699.6|699.3|699.4|699.2|0
1636472980000|2021-11-09 15:49:40|699.7|699.4|699.6|699.4|699.8|699.5|699.5|699.3|3022
1636472990000|2021-11-09 15:49:50|699.8|699.5|699.9|699.7|700|699.9|699.7|699.4|621
1636473000000|2021-11-09 15:50:00|699.8|699.6|699.8|699.6|699.9|699.6|699.8|699.5|8
1636473010000|2021-11-09 15:50:10|699.7|699.5|699.3|699.2|699.7|699.5|699.2|698.9|11336
1636473020000|2021-11-09 15:50:20|699.5|699.1|699.4|699.1|699.5|699.2|699.2|699|6351
1636473030000|2021-11-09 15:50:30|699.3|699.2|699.3|699.1|699.4|699.2|699.2|699.1|57
1636473040000|2021-11-09 15:50:40|699.2|699|699.3|699|699.4|699.2|699.1|698.8|1619
1636473050000|2021-11-09 15:50:50||699.1||699.1||699.2||699.1|0
1636473070000|2021-11-09 15:51:10|699.4|699.2|699.4|699.1|699.5|699.3|699.3|699|705
1636473080000|2021-11-09 15:51:20|699.3|699.3|699.5|699.3|699.5|699.3|699.3|699.2|1
1636473090000|2021-11-09 15:51:30|699.4|699.2|699.2|698.9|699.4|699.2|699.1|698.7|5042
1636473100000|2021-11-09 15:51:40|699.3|699|699.2|698.9|699.3|699|699.1|698.9|0
1636473110000|2021-11-09 15:51:50||698.8||698.9||698.9||698.8|0
1636473120000|2021-11-09 15:52:00|699.1|698.8|699|698.8|699.1|698.8|699|698.8|927
1636473130000|2021-11-09 15:52:10|699.1|698.9|699|698.8|699.1|698.9|699|698.8|1493
1636473140000|2021-11-09 15:52:20|699.1|698.9|699.1|698.9|699.2|699|699.1|698.9|1177
1636473150000|2021-11-09 15:52:30||699||699||699||699|0
1636473170000|2021-11-09 15:52:50|699|698.9|699.4|699.1|699.4|699.2|698.8|698.6|7016
1636473180000|2021-11-09 15:53:00|699.5|699.2|699.2|699|699.5|699.3|699.2|698.9|721
1636473190000|2021-11-09 15:53:10|699.1|698.9|699|698.7|699.1|698.9|699|698.7|1208
1636473200000|2021-11-09 15:53:20|699.1|698.9|699.2|699|699.2|699|699.1|698.9|610
1636473210000|2021-11-09 15:53:30|699.1|698.9|699.1|698.9|699.1|698.9|699.1|698.9|0
1636473220000|2021-11-09 15:53:40|699.2|699|699.2|698.9|699.2|699.1|699.2|698.8|460
1636473230000|2021-11-09 15:53:50|699.1|698.8|699|698.9|699.1|698.9|699|698.7|945
1636473240000|2021-11-09 15:54:00|699.2|699|699.2|699|699.2|699|699.2|698.9|255
1636473250000|2021-11-09 15:54:10|699.1|698.9|699.2|699|699.2|699|699|698.8|635
1636473270000|2021-11-09 15:54:30|699.1|698.9|698.9|698.8|699.2|698.9|698.9|698.7|2926
1636473280000|2021-11-09 15:54:40|698.8|698.7|698.9|698.6|698.9|698.8|698.8|698.6|2956
1636473290000|2021-11-09 15:54:50||698.7||698.6||698.7||698.6|222
1636473300000|2021-11-09 15:55:00||698.7||698.7||698.8||698.7|0
1636473310000|2021-11-09 15:55:10|698.7|698.6|698.9|698.7|698.9|698.7|698.7|698.6|2850
1636473320000|2021-11-09 15:55:20|699|698.8|699.2|698.9|699.3|699|699|698.8|7230
1636473330000|2021-11-09 15:55:30|699.1|699|699.1|698.9|699.2|699|699.1|698.9|0
1636473340000|2021-11-09 15:55:40|699|698.8|698.8|698.6|699|698.8|698.8|698.6|3817
1636473350000|2021-11-09 15:55:50|698.9|698.7|698.8|698.7|698.9|698.7|698.8|698.7|0
1636473360000|2021-11-09 15:56:00|698.7|698.6|698.6|698.4|698.8|698.6|698.4|698.2|10528
1636473370000|2021-11-09 15:56:10|698.5||698.5||698.5||698.5||1959
1636473380000|2021-11-09 15:56:20|698.6|698.5|698.5|698.3|698.6|698.5|698.4|698.3|3292
1636473390000|2021-11-09 15:56:30|698.4|698.2|697.9|697.7|698.4|698.2|697.9|697.6|12734
1636473400000|2021-11-09 15:56:40|697.8|697.6|697.9|697.6|697.9|697.6|697.7|697.6|1777
1636473410000|2021-11-09 15:56:50|698|697.7|698|697.8|698|697.9|698|697.7|1481
1636473420000|2021-11-09 15:57:00|697.9|697.7|697.9|697.7|697.9|697.7|697.8|697.6|292
1636473430000|2021-11-09 15:57:10|697.8|697.6|698|697.9|698.2|697.9|697.8|697.6|6003
1636473440000|2021-11-09 15:57:20|698.1|697.8|698|697.8|698.1|697.9|698|697.8|996
1636473450000|2021-11-09 15:57:30|698.1|697.9|698.3|698|698.4|698.1|698|697.8|8051
1636473470000|2021-11-09 15:57:50|698.2|698.1|698.2|698.1|698.3|698.1|698.2|698|1675
1636473480000|2021-11-09 15:58:00|698.3|698.2|698.5|698.2|698.5|698.3|698.3|698.2|2587
1636473490000|2021-11-09 15:58:10|698.6|698.4|698.5|698.2|698.8|698.5|698.4|698.1|4500
1636473500000|2021-11-09 15:58:20|698.6|698.3|698.7|698.4|698.7|698.4|698.6|698.3|400
1636473520000|2021-11-09 15:58:40|698.8|698.5|698.7|698.4|698.8|698.5|698.7|698.4|1298
1636473540000|2021-11-09 15:59:00|698.8|698.5|698.8|698.6|698.8|698.6|698.7|698.4|478
1636473550000|2021-11-09 15:59:10|698.9|698.7|699.2|699|699.6|699.2|698.9|698.6|5135
1636473560000|2021-11-09 15:59:20|699.3|699.1|699.1|698.8|699.3|699.1|699|698.7|522
1636473570000|2021-11-09 15:59:30|699|698.9|699.2|699|699.3|699|699|698.7|2165
1636473580000|2021-11-09 15:59:40|699.3|699.1|699.9|699.6|700|699.6|699.3|699.1|832
1636473590000|2021-11-09 15:59:50|699.8|699.7|699.9|699.6|699.9|699.7|699.6|699.5|1160
1636473600000|2021-11-09 16:00:00|700|699.7|700.1|699.9|700.4|700.2|699.9|699.7|7514
1636473610000|2021-11-09 16:00:10|700.2|700|700.2|700|700.2|700.1|700.1|699.9|930
1636473620000|2021-11-09 16:00:20|700.1|699.9|700.1|699.9|700.1|699.9|700.1|699.9|350
1636473630000|2021-11-09 16:00:30|700.2|700|700.2|699.9|700.3|700|700.1|699.9|0
1636473640000|2021-11-09 16:00:40|700.1||700.1||700.1||700.1||0
1636473650000|2021-11-09 16:00:50|700.2|700|700.3|700.1|700.3|700.1|700.2|700|63
1636473660000|2021-11-09 16:01:00|700.4|700.2|700.3|700.1|700.5|700.2|700.3|700|1595
1636473670000|2021-11-09 16:01:10|700.2|700.2|700.2|700|700.3|700.2|700.2|700|279
1636473680000|2021-11-09 16:01:20||700.1||700||700.1||700|0
1636473690000|2021-11-09 16:01:30||700.1||700.1||700.1||700|0
1636473700000|2021-11-09 16:01:40|700.3|700|700.3|700.1|700.3|700.2|700.3|700|636
1636473710000|2021-11-09 16:01:50||700||700.1||700.1||700|0
1636473720000|2021-11-09 16:02:00||700||700||700.1||700|0
1636473730000|2021-11-09 16:02:10|700.4|700.1|700.9|700.7|700.9|700.7|700.3|700|10050
1636473740000|2021-11-09 16:02:20|701|700.8|701.1|701|701.1|701|700.9|700.7|12862
1636473750000|2021-11-09 16:02:30|701.2|701.1|700.7|700.5|701.2|701.1|700.7|700.4|8976
1636473770000|2021-11-09 16:02:50|700.6|700.4|700.7|700.4|700.9|700.5|700.5|700.4|1450
1636473780000|2021-11-09 16:03:00|700.8|700.5|700.7|700.4|700.9|700.7|700.6|700.4|735
1636473790000|2021-11-09 16:03:10|700.8|700.5|700.8|700.5|700.8|700.6|700.7|700.5|1151
1636473800000|2021-11-09 16:03:20||700.6||700.6||700.6||700.6|0
1636473810000|2021-11-09 16:03:30||700.5||700.5||700.5||700.5|0
1636473820000|2021-11-09 16:03:40|700.7|700.6|700.8|700.5|700.8|700.6|700.6|700.5|419
1636473830000|2021-11-09 16:03:50||700.6||700.6||700.6||700.6|586
1636473840000|2021-11-09 16:04:00|700.9|700.7|700.8|700.6|701.2|701|700.7|700.6|2833
1636473860000|2021-11-09 16:04:20|700.7||700.8||700.8||700.7||0
1636473880000|2021-11-09 16:04:40|700.7|700.5|700.7|700.3|700.7|700.5|700.4|700.2|4529
1636473890000|2021-11-09 16:04:50|700.8|700.4|701.1|700.9|701.2|700.9|700.8|700.4|2269
1636473900000|2021-11-09 16:05:00|701.2|701|701.1|700.9|701.2|701|701.1|700.8|350
1636473910000|2021-11-09 16:05:10|701.2|700.8|701.5|701.1|701.6|701.2|700.9|700.7|9240
1636473920000|2021-11-09 16:05:20|701.4|701.2|701.4|701.1|701.4|701.2|701.3|701.1|614
1636473930000|2021-11-09 16:05:30|701.3|701|701.2|701|701.3|701.1|701.1|700.9|1592
1636473940000|2021-11-09 16:05:40|701.1|700.9|701.3|701.1|701.3|701.2|701|700.9|3515
1636473950000|2021-11-09 16:05:50|701.2|701|701.6|701.3|701.7|701.3|701.2|701|1803
1636473960000|2021-11-09 16:06:00|701.5|701.2|701.6|701.3|701.6|701.4|701.5|701.1|0
1636473970000|2021-11-09 16:06:10|701.5|701.4|701.5|701.3|701.5|701.4|701.4|701.3|94
1636473980000|2021-11-09 16:06:20|701.6|701.4|701.6|701.3|701.6|701.5|701.5|701.3|2049
1636473990000|2021-11-09 16:06:30||701.4||701.4||701.5||701.4|200
1636474000000|2021-11-09 16:06:40|701.5|701.3|701.4|701.2|701.6|701.3|701.3|701.1|4382
1636474010000|2021-11-09 16:06:50||701.3||701.2||701.3||701.2|0
1636474020000|2021-11-09 16:07:00||701.3||701.2||701.3||701.2|0
1636474040000|2021-11-09 16:07:20|701.3|701.1|701.4|701.2|701.4|701.2|701.2|701.1|1113
1636474050000|2021-11-09 16:07:30|701.3|701.3|701.3|701|701.4|701.3|701.3|701|814
1636474060000|2021-11-09 16:07:40||701.1||701.2||701.2||701.1|0
1636474070000|2021-11-09 16:07:50|701.4|701.3|701.4|701.2|701.4|701.3|701.3|701.2|1742
1636474080000|2021-11-09 16:08:00||701.3||701.3||701.3||701.3|3119
1636474090000|2021-11-09 16:08:10|701.3|701.2|701.4|701.2|701.4|701.3|701.3|701.2|23
1636474100000|2021-11-09 16:08:20|701.3||701.4||701.4||701.3||271
1636474110000|2021-11-09 16:08:30||701.3||701.3||701.3||701.2|1694
1636474120000|2021-11-09 16:08:40|701.5|701.4|701.6|701.4|701.6|701.4|701.5|701.4|2636
1636474130000|2021-11-09 16:08:50|701.5||701.6||701.6||701.5||272
1636474140000|2021-11-09 16:09:00|701.5|701.3|701.4|701.2|701.5|701.3|701.1|701|16707
1636474180000|2021-11-09 16:09:40|701.3|701.3|701.4|701.2|701.4|701.3|701.3|701.2|882
1636474200000|2021-11-09 16:10:00|701.3||701.3||701.3||701.3||0
1636474210000|2021-11-09 16:10:10|701.2|701.1|701.1|701|701.3|701.2|701.1|701|2884
1636474220000|2021-11-09 16:10:20|701.2|700.8|701|700.8|701.3|701|701|700.7|6181
1636474240000|2021-11-09 16:10:40|||||||||455
1636474260000|2021-11-09 16:11:00|700.9||701||701||700.9||0
1636474280000|2021-11-09 16:11:20|700.9|700.7|700.6|700.4|700.9|700.7|700.5|700.3|2573
1636474290000|2021-11-09 16:11:30|700.7|700.5|701|700.8|701|700.8|700.6|700.5|1529
1636474300000|2021-11-09 16:11:40|700.9|700.9|700.9|700.8|701|700.9|700.9|700.8|488
1636474320000|2021-11-09 16:12:00|700.8|700.7|701|700.8|701|700.9|700.8|700.6|4976
1636474330000|2021-11-09 16:12:10|700.9|700.7|700.8|700.6|700.9|700.7|700.8|700.6|3205
1636474340000|2021-11-09 16:12:20|700.7||700.7||700.8||700.7||1395
1636474350000|2021-11-09 16:12:30|700.6|700.5|700.6|700.4|700.8|700.5|700.5|700.3|6320
1636474360000|2021-11-09 16:12:40|700.5|700.3|700.2|699.9|700.5|700.3|700.1|699.8|2009
1636474370000|2021-11-09 16:12:50|699.9|699.8|700.5|700.3|700.7|700.4|699.9|699.7|13998
1636474380000|2021-11-09 16:13:00|700.6|700.4|700.6|700.5|700.7|700.5|700.6|700.4|654
1636474390000|2021-11-09 16:13:10|700.7|700.6|700.8|700.6|700.8|700.7|700.6|700.5|1176
1636474400000|2021-11-09 16:13:20||700.7||700.6||700.7||700.6|104
1636474410000|2021-11-09 16:13:30||700.7||700.6||700.7||700.6|831
1636474420000|2021-11-09 16:13:40|700.7|700.7|700.6|700.4|700.8|700.7|700.6|700.4|256
1636474430000|2021-11-09 16:13:50|700.7|700.5|700.8|700.5|700.8|700.7|700.6|700.4|510
1636474440000|2021-11-09 16:14:00|700.7|700.6|700.8|700.6|700.8|700.6|700.7|700.6|0
1636474450000|2021-11-09 16:14:10|700.9|700.7|700.9|700.7|700.9|700.8|700.9|700.7|659
1636474460000|2021-11-09 16:14:20|701|700.8|701.5|701.2|701.5|701.2|701|700.8|2187
1636474470000|2021-11-09 16:14:30|701.4|701.3|701.4|701.1|701.5|701.3|701.2|701.1|3112
1636474480000|2021-11-09 16:14:40|701.5|701.2|701.4|701.3|701.5|701.3|701.4|701.2|1169
1636474490000|2021-11-09 16:14:50|701.5|701.4|701.8|701.6|701.8|701.6|701.5|701.3|4529
1636474500000|2021-11-09 16:15:00|701.7|701.5|701.2|701|701.8|701.5|701.2|701|2212
1636474510000|2021-11-09 16:15:10|701.1|700.8|701|700.9|701.1|700.9|700.9|700.7|2145
1636474520000|2021-11-09 16:15:20|700.9|700.7|700.8|700.6|701|700.9|700.8|700.5|1464
1636474530000|2021-11-09 16:15:30|700.7|700.5|700.5|700.2|700.7|700.5|700.4|700.2|2187
1636474540000|2021-11-09 16:15:40|700.4|700.3|700.4|700.2|700.4|700.4|700.3|700|2544
1636474550000|2021-11-09 16:15:50|700.5|700.1|700.5|700.3|700.5|700.4|700.4|700.1|1426
1636474560000|2021-11-09 16:16:00|700.4|700.2|700|699.8|700.5|700.4|700|699.7|5802
1636474570000|2021-11-09 16:16:10|699.9|699.7|699.9|699.7|700|699.8|699.8|699.6|1415
1636474580000|2021-11-09 16:16:20|699.8|699.8|700.3|700.2|700.5|700.3|699.8|699.8|2595
1636474590000|2021-11-09 16:16:30|700.2|700.1|700.2|700|700.3|700.2|699.9|699.7|2146
1636474600000|2021-11-09 16:16:40|700.1||700.1||700.2||700.1||618
1636474610000|2021-11-09 16:16:50|700|699.9|700.1|699.9|700.1|699.9|700|699.9|2980
1636474620000|2021-11-09 16:17:00|700|699.8|699.9|699.8|700|699.9|699.9|699.7|673
1636474630000|2021-11-09 16:17:10|700|699.7|699.9|699.8|700|699.9|699.9|699.7|590
1636474640000|2021-11-09 16:17:20|700|699.7|699.9|699.8|700|699.8|699.7|699.5|15158
1636474650000|2021-11-09 16:17:30|699.8|699.6|699.8|699.7|699.9|699.7|699.8|699.6|272
1636474660000|2021-11-09 16:17:40|699.7|699.6|699.8|699.6|699.9|699.7|699.7|699.6|1542
1636474670000|2021-11-09 16:17:50|699.9|699.7|700|699.8|700|699.9|699.8|699.6|2742
1636474680000|2021-11-09 16:18:00|699.9||699.9||699.9||699.9||0
1636474690000|2021-11-09 16:18:10|||||||||916
1636474700000|2021-11-09 16:18:20|700|699.9|699.9|699.8|700|699.9|699.9|699.8|1089
1636474710000|2021-11-09 16:18:30|700|699.9|700.2|700|700.3|700|700|699.9|4416
1636474720000|2021-11-09 16:18:40|700.3|700.1|700|699.8|700.4|700.1|700|699.8|3296
1636474730000|2021-11-09 16:18:50|699.9|699.9|700|699.9|700|699.9|699.9|699.8|1813
1636474740000|2021-11-09 16:19:00||699.8||699.8||699.8||699.8|816
1636474760000|2021-11-09 16:19:20|699.9|699.7|700|699.7|700|699.8|699.8|699.6|3389
1636474770000|2021-11-09 16:19:30|699.9||699.9||699.9||699.9||0
1636474780000|2021-11-09 16:19:40|699.8|699.6|699.7|699.5|699.8|699.6|699.6|699.5|3070
1636474790000|2021-11-09 16:19:50|699.8|699.6|699.9|699.7|700|699.7|699.8|699.5|1895
1636474800000|2021-11-09 16:20:00|700|699.8|700.2|699.9|700.4|700.3|699.9|699.7|15767
1636474810000|2021-11-09 16:20:10||700||700||700||699.9|0
1636474820000|2021-11-09 16:20:20|||||||||250
1636474830000|2021-11-09 16:20:30|700.3|700.1|700.2|700|700.4|700.1|700.1|700|7784
1636474840000|2021-11-09 16:20:40|700.3|700.1|700.4|700.2|700.5|700.3|700.3|700.1|2009
1636474850000|2021-11-09 16:20:50|700.5|700.3|700.4|700.2|700.8|700.5|700.3|700.2|3729
1636474860000|2021-11-09 16:21:00|700.6|700.5|700.5|700.2|700.6|700.5|700.1|700|19469
1636474870000|2021-11-09 16:21:10|700.3|700.1|700.2|700|700.3|700.1|700.2|700|1466
1636474880000|2021-11-09 16:21:20|700.1|699.9|700.1|699.9|700.1|700|700|699.9|1972
1636474890000|2021-11-09 16:21:30|700|700|700.1|699.9|700.1|700|700|699.9|302
1636474900000|2021-11-09 16:21:40|700|700|700.1|699.9|700.1|700|700|699.9|0
1636474910000|2021-11-09 16:21:50|700|699.8|700.1|699.9|700.1|699.9|700|699.8|3464
1636474920000|2021-11-09 16:22:00|700|700|699.8|699.6|700.1|700|699.8|699.6|6952
1636474930000|2021-11-09 16:22:10|699.9|699.7|699.8|699.6|700|699.8|699.6|699.5|2110
1636474940000|2021-11-09 16:22:20|699.7|699.5|699.8|699.5|699.8|699.5|699.7|699.5|468
1636474950000|2021-11-09 16:22:30|699.7|699.6|699.7|699.4|699.8|699.6|699.6|699.4|4518
1636474960000|2021-11-09 16:22:40|699.6||699.6||699.6||699.6||0
1636474970000|2021-11-09 16:22:50|699.5|699.3|699.7|699.6|699.7|699.6|699.4|699.2|5589
1636474980000|2021-11-09 16:23:00|699.8|699.7|700|699.7|700.2|700|699.7|699.6|1877
1636474990000|2021-11-09 16:23:10|699.9|699.8|700|699.7|700|699.8|699.7|699.6|4446
1636475010000|2021-11-09 16:23:30|700.1|699.8|699.7|699.5|700.1|699.9|699.6|699.4|4377
1636475020000|2021-11-09 16:23:40||699.6||699.5||699.6||699.5|0
1636475030000|2021-11-09 16:23:50|699.6|699.6|699.7|699.5|699.7|699.6|699.6|699.5|0
1636475040000|2021-11-09 16:24:00|699.8|699.6|699.7|699.6|699.8|699.6|699.7|699.5|2841
1636475050000|2021-11-09 16:24:10|699.8|699.5|700|699.8|700|699.9|699.8|699.5|896
1636475070000|2021-11-09 16:24:30|700.1|699.9|700.2|700.1|700.3|700.1|700.1|699.9|3088
1636475080000|2021-11-09 16:24:40|700.1|700|700.2|700|700.2|700.1|700|699.9|8349
1636475090000|2021-11-09 16:24:50||699.9||700||700||699.9|1250
1636475100000|2021-11-09 16:25:00|700.3|700.2|700.3|700.2|700.5|700.2|700.2|700|8058
1636475110000|2021-11-09 16:25:10|700.5|700.1|700.2|700|700.5|700.1|700.2|700|1595
1636475130000|2021-11-09 16:25:30|700.1|699.9|700.2|700|700.2|700|699.9|699.8|2905
1636475140000|2021-11-09 16:25:40|700.1|699.8|700.1|699.9|700.1|699.9|700|699.8|1013
1636475150000|2021-11-09 16:25:50|700||700.1||700.1||700||0
1636475160000|2021-11-09 16:26:00|700|699.8|700|699.8|700.1|699.9|699.9|699.8|1569
1636475170000|2021-11-09 16:26:10|700.1|699.9|700|699.9|700.1|699.9|700|699.9|1149
1636475180000|2021-11-09 16:26:20|700.1||700||700.1||700||1052
1636475190000|2021-11-09 16:26:30|699.9|699.8|700|699.9|700|699.9|699.9|699.8|775
1636475210000|2021-11-09 16:26:50|700.1|700|700.5|700.3|700.5|700.3|700.1|699.9|2887
1636475220000|2021-11-09 16:27:00|700.4|700.2|700.4|700.3|700.4|700.3|700.4|700.2|0
1636475230000|2021-11-09 16:27:10|700.5||700.4||700.5||700.4||586
1636475240000|2021-11-09 16:27:20|700.3|700.2|700.1|699.9|700.4|700.2|700.1|699.9|5119
1636475250000|2021-11-09 16:27:30|700|699.8|700|699.8|700.1|699.9|699.9|699.8|777
1636475260000|2021-11-09 16:27:40|699.9|699.9|699.9|699.6|699.9|699.9|699.8|699.6|4957
1636475270000|2021-11-09 16:27:50|699.8|699.7|699.8|699.6|699.9|699.8|699.7|699.6|3982
1636475280000|2021-11-09 16:28:00|699.9|699.7|699.8|699.7|699.9|699.7|699.8|699.6|1212
1636475290000|2021-11-09 16:28:10|699.7|699.6|699.8|699.6|699.9|699.6|699.7|699.6|1901
1636475300000|2021-11-09 16:28:20|699.9|699.8|699.8|699.6|699.9|699.8|699.8|699.6|6072
1636475310000|2021-11-09 16:28:30||699.7||699.7||699.7||699.7|500
1636475320000|2021-11-09 16:28:40|699.9|699.8|699.9|699.7|700|699.8|699.8|699.7|2733
1636475330000|2021-11-09 16:28:50|699.8|699.6|699.3|699.1|699.8|699.7|699.2|699.1|9771
1636475340000|2021-11-09 16:29:00|699.2|699.2|699.2|699.1|699.3|699.2|699.2|699|6212
1636475350000|2021-11-09 16:29:10|699.1|699|699|698.8|699.2|699|698.7|698.5|11943
1636475360000|2021-11-09 16:29:20|698.9|698.7|699.1|698.8|699.2|698.9|698.8|698.7|3460
1636475370000|2021-11-09 16:29:30|698.9|698.9|699.3|698.9|699.4|699.2|698.9|698.9|1342
1636475380000|2021-11-09 16:29:40|699.2|699.2|698.9|698.7|699.2|699.2|698.9|698.7|2362
1636475390000|2021-11-09 16:29:50|698.7|698.6|698.6|698.2|698.7|698.6|698.2|698|1790
1636531220000|2021-11-10 08:00:20|702.2|700.7|702.5|701.7|703.4|702.5|700.2|700|10106
1636531230000|2021-11-10 08:00:30|702.9|701.8|704.6|703.7|705.1|703.7|702.8|701.8|7109
1636531240000|2021-11-10 08:00:40|704.5|703.8|704.9|703.9|705.2|704|704.2|703.2|6075
1636531250000|2021-11-10 08:00:50|705.2|703.8|706.6|705.6|706.7|705.8|705.2|703.8|1754
1636531260000|2021-11-10 08:01:00|706.7|705.7|706.5|705.4|707|705.9|705.6|704.5|1919
1636531270000|2021-11-10 08:01:10|706.6|705.5|706.5|705.5|707|706.4|706.5|705.5|358
1636531280000|2021-11-10 08:01:20|706.7|705.6|707|705.9|707|706|706.6|705.5|7282
1636531290000|2021-11-10 08:01:30|706.9|706|706.6|705.6|707|706.2|706.6|705.6|2082
1636531300000|2021-11-10 08:01:40|706.5|705.5|706.8|705.9|706.9|705.9|706.4|705.2|0
1636531310000|2021-11-10 08:01:50|706.6|705.8|706.2|705.3|706.6|706.2|705.7|705.2|28766
1636531320000|2021-11-10 08:02:00|706.4|705.4|707.9|707|708|707|706.4|705.4|2716
1636531330000|2021-11-10 08:02:10|708|707.1|708.1|707.5|708.8|707.7|708|707.1|414
1636531340000|2021-11-10 08:02:20|708|707.4|708.5|708|709|708.1|707.5|706.6|18716
1636531350000|2021-11-10 08:02:30|708.7|708.1|709.3|708.3|709.9|708.9|708|707.8|61844
1636531360000|2021-11-10 08:02:40|709.2|708.4|709.2|708.3|709.7|709.4|708.7|708.2|4856
1636531370000|2021-11-10 08:02:50|709.1|708.2|708.8|708|709.3|708.4|708.8|707.8|4131
1636531380000|2021-11-10 08:03:00|708.9|708.1|709.4|708.6|709.9|708.9|708.9|708.1|2091
1636531390000|2021-11-10 08:03:10|709.5|708.7|709|708.4|709.8|708.9|709|708.4|802
1636531400000|2021-11-10 08:03:20|709.2|708.5|709|708.6|709.5|708.6|709|708.4|425
1636531410000|2021-11-10 08:03:30|708.9|708.4|709|708.3|709|708.4|708.7|708|2590
1636531420000|2021-11-10 08:03:40|709.2|708.4|709|708.3|709.2|708.7|709|708.3|1600
1636531430000|2021-11-10 08:03:50|709.1|708.4|709.7|708.6|709.8|709.1|709.1|708.4|17271
1636531440000|2021-11-10 08:04:00|709.6|708.7|708.3|707.7|709.6|708.9|708.3|707.4|4558
1636531450000|2021-11-10 08:04:10|708.2|707.5|708.3|707.7|708.3|707.7|708|707.2|1865
1636531460000|2021-11-10 08:04:20|708.2|707.8|708|707.1|708.3|707.9|708|707|1637
1636531470000|2021-11-10 08:04:30|707.9|707.2|708.2|707.5|708.4|707.6|707.3|707|12375
1636531480000|2021-11-10 08:04:40||707.4||707.6||707.6||707.4|300
1636531490000|2021-11-10 08:04:50|708.1|707.7|708.1|707.6|708.2|707.7|708.1|707.6|0
1636531500000|2021-11-10 08:05:00|708.2|707.5|708|707.4|708.6|707.9|707.8|707.1|23689
1636531510000|2021-11-10 08:05:10|708.2|707.6|708.4|707.8|708.4|707.8|708.2|707.6|0
1636531520000|2021-11-10 08:05:20|708.5|707.9|708.5|708.1|708.5|708.1|708.4|707.8|712
1636531530000|2021-11-10 08:05:30|708.4|707.9|708.5|707.9|708.5|708|708.4|707.8|0
1636531540000|2021-11-10 08:05:40|708.7|708|710|709.6|710|709.6|708.7|708|27818
1636531550000|2021-11-10 08:05:50|709.9|709.5|709.5|708.9|710|709.6|709.2|708.8|21253
1636531560000|2021-11-10 08:06:00|709.4|708.8|709.8|709.3|709.8|709.3|709.4|708.8|1341
1636531570000|2021-11-10 08:06:10|709.7|709.2|711.4|710.8|711.6|710.8|709.7|709|31406
1636531580000|2021-11-10 08:06:20|711.7|710.9|711.9|711.3|712|711.5|711.6|710.9|7399
1636531590000|2021-11-10 08:06:30|711.3|711.2|711.6|710.9|712|711.3|710.8|710.2|22362
1636531600000|2021-11-10 08:06:40|711.5|710.8|711|710.2|711.5|710.8|710.7|710.1|13042
1636531610000|2021-11-10 08:06:50|710.9|710.3|710.9|710.4|711|710.4|710.9|710.3|550
1636531620000|2021-11-10 08:07:00|710|710.3|710.2|709.6|710.8|710.3|709.6|709.1|14531
1636531630000|2021-11-10 08:07:10|710.1|709.5|709.1|708.4|710.1|709.5|709.1|708.4|7219
1636531640000|2021-11-10 08:07:20|709.3|708.5|710.6|710|710.6|710|709.3|708.5|2807
1636531650000|2021-11-10 08:07:30|710.5|709.9|710.5|709.8|710.5|709.9|710.5|709.6|136
1636531660000|2021-11-10 08:07:40|710.6|709.9|710.6|710.1|710.8|710.1|710.6|709.9|610
1636531670000|2021-11-10 08:07:50|710.5|710|710.3|709.7|710.5|710|710|709.2|2040
1636531680000|2021-11-10 08:08:00|710.5|709.8|710.5|709.9|711|710.1|710.4|709.8|350
1636531690000|2021-11-10 08:08:10|710.4|709.8|708.8|708|710.4|709.9|708.8|707.7|12566
1636531700000|2021-11-10 08:08:20|708.7|708.1|708.8|708.2|708.8|708.2|708.6|707.5|0
1636531710000|2021-11-10 08:08:30|708.7|708.1|707.8|707.1|708.7|708.1|707.8|706.8|384
1636531720000|2021-11-10 08:08:40|708|707.2|707.2|706.4|708.1|707.6|707.2|706.3|1539
1636531730000|2021-11-10 08:08:50|707.1|706.3|707.1|706.1|707.2|706.4|706.2|705.9|22406
1636531740000|2021-11-10 08:09:00|706.4|706.2|707.7|706.8|707.8|706.8|706.4|706.2|2050
1636531750000|2021-11-10 08:09:10|707.8|706.9|707.8|707.2|708.2|707.2|707.4|706.9|824
1636531760000|2021-11-10 08:09:20|708|707.3|707|706.6|708.4|707.6|707|706.5|6823
1636531770000|2021-11-10 08:09:30|707.2|706.7|706.4|705.9|707.2|706.7|706.4|705.6|2708
1636531780000|2021-11-10 08:09:40|706.7|706|707.2|706.8|707.2|706.8|706.7|706|3360
1636531790000|2021-11-10 08:09:50|707.7|706.9|708|707.4|708.1|707.4|707.7|706.9|9446
1636531800000|2021-11-10 08:10:00|707.9|707.3|707|706.5|707.9|707.3|707|706.5|1293
1636531810000|2021-11-10 08:10:10|706.9|706.2|706.6|706|706.9|706.2|705.7|705.5|7104
1636531820000|2021-11-10 08:10:20|706.5|705.9|706.5|706.1|706.6|706.2|706.5|705.9|490
1636531830000|2021-11-10 08:10:30|706.4|706|706.1|705.4|706.4|706|706.1|705.4|743
1636531840000|2021-11-10 08:10:40|706|705.1|705.5|704.6|706|705.1|705.5|704.5|545
1636531850000|2021-11-10 08:10:50||704.7||704.8||704.8||704.7|0
1636531860000|2021-11-10 08:11:00|705.1|704.7|707.1|706.4|707.2|706.4|704.8|704.1|14193
1636531870000|2021-11-10 08:11:10|707.2|706.5|706.4|705.9|707.4|706.6|706|705.8|2308
1636531880000|2021-11-10 08:11:20|706.1|705.8|706.6|706|706.6|706.2|706.1|705.4|8162
1636531890000|2021-11-10 08:11:30|706.5|705.9|705.8|705|706.5|705.9|705.8|704.9|7024
1636531900000|2021-11-10 08:11:40||705.1||705.2||705.2||705.1|0
1636531910000|2021-11-10 08:11:50|705.7|705.1|705.2|704.6|705.7|705.1|705.1|704.2|194
1636531920000|2021-11-10 08:12:00|705.4|704.7|705.3|704.5|705.6|704.8|705.3|704.5|966
1636531930000|2021-11-10 08:12:10|705.4|704.6|705.7|704.9|705.8|705|704.8|704.5|3595
1636531940000|2021-11-10 08:12:20|705.8|705|706.1|705.5|706.1|705.5|705.8|705|0
1636531950000|2021-11-10 08:12:30|706.2|705.6|706.2|705.7|706.5|705.7|705.7|705.6|2640
1636531960000|2021-11-10 08:12:40|706.3|705.8|706.9|706.2|707|706.2|706.3|705.8|444
1636531970000|2021-11-10 08:12:50|707|706.3|706.2|705.4|707.1|706.4|706.2|705.4|2082
1636531980000|2021-11-10 08:13:00|706.1|705.3|706.1|705.4|706.1|705.4|705.6|705|2000
1636531990000|2021-11-10 08:13:10|706|705.5|705.9|705.5|706.1|705.5|705.9|705.5|0
1636532000000|2021-11-10 08:13:20|705.8|705.4|705.7|705.3|705.8|705.4|705.7|705|469
1636532010000|2021-11-10 08:13:30|705.8|705.5|706|705.6|706.1|705.6|705.3|705|7734
1636532020000|2021-11-10 08:13:40|706.1|706|704.8|704.3|706.1|706|704.8|704|7168
1636532030000|2021-11-10 08:13:50|704.9|704.4|705|704.4|705.3|705.1|704.9|704.3|5302
1636532040000|2021-11-10 08:14:00|705.1|704.5|705.1|704.3|705.2|704.6|705.1|704.3|0
1636532050000|2021-11-10 08:14:10|705|704.5|705.2|704.8|705.3|704.8|704.9|704.4|1476
1636532060000|2021-11-10 08:14:20|705.3|704.9|705.3|704.8|705.7|705.2|705.3|704.8|1517
1636532070000|2021-11-10 08:14:30|705.2|704.4|705.6|705.1|705.6|705.1|705.1|704.4|2230
1636532080000|2021-11-10 08:14:40|705.7|705.2|705.9|705.6|705.9|705.6|705.7|705.2|170
1636532090000|2021-11-10 08:14:50|705.6|705.2|705.5|705.1|705.6|705.2|705.5|705.1|77
1636532100000|2021-11-10 08:15:00|705.4|705|705.6|705.1|705.6|705.3|705.1|704.6|9921
1636532110000|2021-11-10 08:15:10|705.7|705.2|707.2|706.9|707.4|707|705.7|705.2|124859
1636532120000|2021-11-10 08:15:20|707.3|707|708.3|707.8|708.4|707.8|707.3|707|1335
1636532130000|2021-11-10 08:15:30|708.4|707.9|708.2|707.9|708.9|708.4|708.2|707.9|11412
1636532140000|2021-11-10 08:15:40|708.1|708|708.1|707.7|708.2|708|707.6|707.1|4610
1636532150000|2021-11-10 08:15:50|708.2|707.8|708.4|707.9|708.4|707.9|708.2|707.8|3
1636532160000|2021-11-10 08:16:00|708.5|708|708.4|708|708.6|708.2|708|707.4|3744
1636532170000|2021-11-10 08:16:10|708.6|708.1|708.1|707.6|708.8|708.1|708|707.5|1950
1636532180000|2021-11-10 08:16:20|708.3|707.7|708.8|708.4|709|708.4|708.3|707.7|1784
1636532190000|2021-11-10 08:16:30|708.9|708.5|708.8|708.2|709|708.6|708.5|708.1|5466
1636532200000|2021-11-10 08:16:40|708.9|708.3|709|708.4|709|708.4|708.9|708.3|2024
1636532210000|2021-11-10 08:16:50|708.9|708.5|709.7|709.1|709.8|709.1|708.9|708.5|6130
1636532220000|2021-11-10 08:17:00|709.9|709.2|709.3|708.8|710|709.4|709.3|708.5|3326
1636532230000|2021-11-10 08:17:10|709.4|708.6|708.8|708.3|709.4|708.6|708.8|708.3|70
1636532240000|2021-11-10 08:17:20|708.6|708.2|708.4|707.8|708.6|708.2|708.4|707.8|400
1636532250000|2021-11-10 08:17:30|708.5||708.5||708.5||708.5||0
1636532260000|2021-11-10 08:17:40|708.6|708|708.6|708.1|708.6|708.1|708.6|708|0
1636532270000|2021-11-10 08:17:50|708.5|708|707.7|707.2|708.5|708|707.6|707.1|4244
1636532280000|2021-11-10 08:18:00|707.8|707.3|708.4|707.8|708.6|707.8|707.8|707.3|3592
1636532290000|2021-11-10 08:18:10|708.6|707.9|708.5|707.8|708.6|707.9|708.5|707.8|0
1636532300000|2021-11-10 08:18:20|708.6|707.9|708.4|707.8|708.6|707.9|707.9|707.5|2517
1636532310000|2021-11-10 08:18:30|708.5|707.9|708.2|707.4|708.6|707.9|708.2|707.4|2993
1636532320000|2021-11-10 08:18:40|708.1|707.3|707.8|707.1|708.1|707.3|707.8|707|800
1636532340000|2021-11-10 08:19:00|707.7|707.2|708|707.3|708|707.3|707.6|707.2|200
1636532350000|2021-11-10 08:19:10|708.1|707.4|708.4|707.5|708.4|707.6|708.1|707.4|133
1636532360000|2021-11-10 08:19:20|707.7|707.6|708.5|707.9|708.6|708|707.7|707.6|284
1636532380000|2021-11-10 08:19:40|708.6|708|709.2|708.5|709.2|708.5|708.5|708|2552
1636532390000|2021-11-10 08:19:50|709.1||709||709.1||709||0
1636532400000|2021-11-10 08:20:00|709.1|708.6|709.1|708.6|709.3|708.7|709.1|708.6|511
1636532410000|2021-11-10 08:20:10|709.2|708.7|709.4|708.8|709.4|708.8|709.2|708.7|0
1636532420000|2021-11-10 08:20:20|709.5|708.9|709.8|709.4|709.9|709.4|709.5|708.9|1126
1636532430000|2021-11-10 08:20:30|709.9|709.3|709.9|709.5|710.4|709.9|709.8|709.3|10444
1636532440000|2021-11-10 08:20:40|710|709.6|709.6|709.2|710|709.6|709.5|709.2|3323
1636532450000|2021-11-10 08:20:50|709.7|709.1|709.7|709.2|709.7|709.2|709.7|709.1|0
1636532460000|2021-11-10 08:21:00|709.9|709.3|710|709.6|710|709.6|709.9|709.3|1980
1636532470000|2021-11-10 08:21:10|709.9|709.5|709.3|708.7|710|709.5|709.3|708.5|2516
1636532490000|2021-11-10 08:21:30|709.2|708.6|709.3|708.7|709.3|708.7|709.2|708.6|0
1636532500000|2021-11-10 08:21:40|709||709.3||709.3||709||3300
1636532510000|2021-11-10 08:21:50|709.2|708.8|709.3|708.8|709.3|708.9|709.2|708.8|350
1636532520000|2021-11-10 08:22:00|709.2|708.6|708.6|707.9|709.2|708.6|708.5|707.8|3850
1636532530000|2021-11-10 08:22:10|708.5|708|708.4|707.9|708.6|708|708.4|707.8|2400
1636532540000|2021-11-10 08:22:20|708.3|707.8|708|707.3|708.3|707.8|708|707.3|200
1636532550000|2021-11-10 08:22:30|708.1|707.4|708|707.2|708.2|707.8|707.2|706.7|26682
1636532560000|2021-11-10 08:22:40|707.9|707.3|707.8|707.2|707.9|707.5|707.8|707.2|0
1636532570000|2021-11-10 08:22:50|707.9|707.3|707.9|707.3|708|707.3|707.9|707.3|0
1636532580000|2021-11-10 08:23:00|708|707.2|707.6|707|708|707.2|707.6|707|252
1636532590000|2021-11-10 08:23:10|707.5|706.9|706.6|706.2|707.5|706.9|706|705.8|14693
1636532600000|2021-11-10 08:23:20|706.8|706.3|706.7|706.3|707|706.8|706.6|706.1|1795
1636532610000|2021-11-10 08:23:30|706.9|706.5|706.9|706.3|707|706.7|706.9|706.3|2840
1636532630000|2021-11-10 08:23:50|707|706.4|706.7|706.2|707.5|707|706.7|706.2|4805
1636532640000|2021-11-10 08:24:00||706.4||706.4||706.4||706.4|0
1636532650000|2021-11-10 08:24:10|706.8|706.5|706.8|706.4|707|706.6|706.6|706.1|1755
1636532660000|2021-11-10 08:24:20|706.7|706.5|706.7|706.4|706.7|706.5|706.7|706.4|0
1636532670000|2021-11-10 08:24:30|706.6|706.2|706.6|706.1|706.8|706.2|706.5|706.1|1030
1636532680000|2021-11-10 08:24:40|706.5|705.9|706.4|705.9|706.5|706|706.2|705.7|0
1636532690000|2021-11-10 08:24:50|706.5|706|706.4|706|706.6|706.2|706.1|705.9|7400
1636532700000|2021-11-10 08:25:00|706.3|706.1|706.6|706|706.6|706.1|706.3|705.9|1000
1636532710000|2021-11-10 08:25:10|706.5|706.1|706.6|706.3|706.6|706.3|706.5|706.1|0
1636532720000|2021-11-10 08:25:20|706.8|706.4|707.1|706.6|707.4|706.9|706.8|706.4|11348
1636532730000|2021-11-10 08:25:30||706.7||706.7||706.8||706.7|0
1636532740000|2021-11-10 08:25:40|707|706.8|707|706.7|707|706.8|707|706.7|0
1636532750000|2021-11-10 08:25:50|707.1|706.5|707.1|706.7|707.1|706.7|707.1|706.5|0
1636532760000|2021-11-10 08:26:00|707|706.8|706.6|706.2|707.2|706.9|706.6|706|1363
1636532770000|2021-11-10 08:26:10|706.5|706.1|706.5|706|706.6|706.3|706.4|705.9|0
1636532780000|2021-11-10 08:26:20|706.6|706.1|706.8|706.2|706.8|706.2|706.6|706.1|0
1636532790000|2021-11-10 08:26:30|706.9|706.3|706.8|706.3|706.9|706.3|706.8|706.3|0
1636532800000|2021-11-10 08:26:40|706.9|706.4|707.4|706.8|707.5|706.8|706.9|706.4|3010
1636532810000|2021-11-10 08:26:50|707.5|706.9|707.9|707.4|708|707.4|707.5|706.9|2135
1636532820000|2021-11-10 08:27:00|707.8|707.3|707.1|706.8|707.8|707.3|707|706.8|2636
1636532830000|2021-11-10 08:27:10|707.3|706.9|707.7|707.2|707.7|707.2|707.3|706.9|167
1636532840000|2021-11-10 08:27:20|707.8|707.1|707.7|707.2|707.9|707.2|707.7|707.1|3667
1636532850000|2021-11-10 08:27:30|707.9|707.3|708|707.5|708|707.5|707.4|707.3|6000
1636532860000|2021-11-10 08:27:40|707.9|707.6|707.9|707.6|707.9|707.7|707.7|707.5|883
1636532870000|2021-11-10 08:27:50|708|707.7|708|707.7|708|707.7|707.9|707.6|50
1636532880000|2021-11-10 08:28:00|707.9|707.6|707.7|707.1|707.9|707.6|707.7|707|63
1636532890000|2021-11-10 08:28:10|707.8|707|707.7|706.9|707.8|707|707.7|706.9|0
1636532900000|2021-11-10 08:28:20|707.5|707|707|706.5|707.5|707|707|706.5|200
1636532910000|2021-11-10 08:28:30|706.9|706.4|706.9|706.5|707|706.5|706.8|706.4|0
1636532920000|2021-11-10 08:28:40|707.1|706.6|707.1|707|707.1|707|707.1|706.6|56
1636532930000|2021-11-10 08:28:50|707|706.7|706.8|706.3|707.4|707|706.8|706.3|12277
1636532940000|2021-11-10 08:29:00|706.7|706.2|706.5|705.8|706.7|706.4|706.5|705.7|1300
1636532960000|2021-11-10 08:29:20|706.4|705.7|705.7|705.2|706.4|705.7|705.7|705.1|2519
1636532970000|2021-11-10 08:29:30|705.8|705.3|705.7|705.4|706|705.4|705.7|705.2|0
1636532990000|2021-11-10 08:29:50|705.9|705.5|705.5|705|706|705.6|705.5|705|926
1636533000000|2021-11-10 08:30:00|705.7|705.4|705.5|705|705.7|705.4|705.5|705|363
1636533010000|2021-11-10 08:30:10|705.6|705.1|705|704.6|705.7|705.3|705|704.6|1987
1636533020000|2021-11-10 08:30:20|704.9|704.5|704.7|704.3|704.9|704.5|704.6|704|1320
1636533030000|2021-11-10 08:30:30|704.6|704.2|704.7|704.2|704.7|704.3|704.6|704.1|0
1636533040000|2021-11-10 08:30:40|704.6|704.1|704.7|704.4|704.9|704.4|704.6|704.1|1215
1636533050000|2021-11-10 08:30:50|704.6|704|704.2|703.6|704.6|704|704|703.4|10132
1636533060000|2021-11-10 08:31:00|704.3|703.7|704.3|703.9|704.3|703.9|704.3|703.7|0
1636533070000|2021-11-10 08:31:10|704.4|704|705.2|704.7|705.3|704.7|704.4|704|1255
1636533080000|2021-11-10 08:31:20|705.3|704.8|706.3|705.6|706.3|705.6|705.3|704.8|1460
1636533090000|2021-11-10 08:31:30|706.2|705.7|706.2|705.5|706.2|705.7|706.2|705.5|0
1636533100000|2021-11-10 08:31:40|706.1|706|706.8|706.4|707|706.6|706.1|705.5|40787
1636533110000|2021-11-10 08:31:50|706.9|706.5|706.9|706.6|707|706.7|706.9|706.5|1473
1636533120000|2021-11-10 08:32:00|707|706.7|707.5|707|707.6|707.1|707|706.7|4474
1636533130000|2021-11-10 08:32:10|707.7|707.1|706.8|706.3|707.7|707.1|706.8|706.3|4332
1636533150000|2021-11-10 08:32:30|706.9|706.4|706.8|706.4|706.9|706.5|706.8|706.4|0
1636533160000|2021-11-10 08:32:40|706.7|706.3|706.7|706.1|706.7|706.4|706|705.8|10182
1636533170000|2021-11-10 08:32:50|706.8|706.2|706.7|706.3|706.9|706.3|706.7|706.2|0
1636533180000|2021-11-10 08:33:00||706.1||706.2||706.2||706.1|0
1636533190000|2021-11-10 08:33:10|706.8||706.8||706.9||706.8||500
1636533200000|2021-11-10 08:33:20|706.9|706.3|706.9|706.3|706.9|706.3|706.9|706.3|0
1636533210000|2021-11-10 08:33:30|706.8|706.1|706.7|706.1|706.8|706.1|706.7|706.1|0
1636533220000|2021-11-10 08:33:40|706.8|706.2|707.1|706.5|707.1|706.6|706.8|706.2|385
1636533250000|2021-11-10 08:34:10|707.2|706.6|707.3|706.6|707.3|706.6|707.2|706.6|165
1636533260000|2021-11-10 08:34:20|707.4|706.7|707.5|706.9|707.5|706.9|707.4|706.7|0
1636533270000|2021-11-10 08:34:30|707.6|707|707.1|706.4|707.6|707.1|706.9|706.3|2703
1636533280000|2021-11-10 08:34:40|707.3|706.5|707.4|707|707.5|707|707|706.5|4680
1636533290000|2021-11-10 08:34:50|707.3|706.8|707.2|706.8|707.3|706.8|707.2|706.8|0
1636533300000|2021-11-10 08:35:00|707.1|706.7|706.5|706|707.1|706.7|706.5|706|5682
1636533310000|2021-11-10 08:35:10|706.6||706.6||706.6||706.6||0
1636533320000|2021-11-10 08:35:20|706.9|705.9|706.9|706.4|707|706.5|706.7|705.9|11673
1636533330000|2021-11-10 08:35:30|707|706.5|706.9|706.4|707|706.7|706.9|706.4|698
1636533340000|2021-11-10 08:35:40|707|706.5|707|706.6|707|706.6|707|706.5|0
1636533350000|2021-11-10 08:35:50|707.2|706.7|707.2|706.8|707.3|706.9|707.1|706.7|329
1636533360000|2021-11-10 08:36:00|707.1|706.7|707.3|706.7|707.3|707|707|706.4|155
1636533370000|2021-11-10 08:36:10|707.4|706.9|707.4|707.1|707.5|707.1|707|706.9|2492
1636533380000|2021-11-10 08:36:20|707.5|707.2|707.7|707.2|707.7|707.5|707.5|707.1|11931
1636533390000|2021-11-10 08:36:30|707.8|707.3|707.8|707.5|707.8|707.5|707.8|707.3|7300
1636533400000|2021-11-10 08:36:40|707.9|707.6|709|708.5|709|708.5|707.9|707.6|10869
1636533410000|2021-11-10 08:36:50|708.9|708.6|708.8|708.2|709|708.7|708.4|708.1|6271
1636533420000|2021-11-10 08:37:00|708.7|708.3|708.9|708.3|709|708.5|708.7|708.3|2300
1636533430000|2021-11-10 08:37:10|708.8|708.2|708.5|708|708.8|708.2|708.5|707.9|300
1636533440000|2021-11-10 08:37:20|708.6|708.1|708.9|708.3|708.9|708.7|708.6|708.1|7683
1636533450000|2021-11-10 08:37:30||708.4||708.4||708.4||708.4|0
1636533460000|2021-11-10 08:37:40|709|708.5|709.1|708.7|709.1|708.7|709|708.5|642
1636533470000|2021-11-10 08:37:50|709|708.8|709.2|708.8|709.5|709.1|708.8|708.5|16117
1636533480000|2021-11-10 08:38:00|709.1|708.9|708.7|708.2|709.2|708.9|708.7|708.2|2250
1636533490000|2021-11-10 08:38:10|708.6|708.1|708.7|708.1|708.7|708.1|708.5|708|1000
1636533500000|2021-11-10 08:38:20|||||||||300
1636533510000|2021-11-10 08:38:30|708.6|708|708.1|707.5|708.6|708.1|708.1|707.5|1234
1636533520000|2021-11-10 08:38:40|708.3|707.6|708.4|707.9|708.4|707.9|708.3|707.6|197
1636533530000|2021-11-10 08:38:50||708||708||708.1||708|0
1636533540000|2021-11-10 08:39:00|708.3|707.8|708.3|707.8|708.3|707.8|708.3|707.8|0
1636533550000|2021-11-10 08:39:10|708.5|707.9|707.9|707.3|708.6|708.2|707.9|707.3|5244
1636533560000|2021-11-10 08:39:20|707.6|707.2|707.3|706.6|707.6|707.2|707.3|706.5|400
1636533580000|2021-11-10 08:39:40|707.2|706.5|706.3|705.4|707.2|706.6|706.3|705.3|208
1636533590000|2021-11-10 08:39:50|706.1|705.3|706.6|706.3|706.7|706.3|706|705.2|3098
1636533600000|2021-11-10 08:40:00|706.7|706.4|706.9|706.4|707.1|706.6|706.7|706.4|490
1636533610000|2021-11-10 08:40:10|706.8|706.3|706.7|706.5|706.8|706.5|706.3|705.8|23659
1636533620000|2021-11-10 08:40:20|706.8|706.6|706.8|706.6|706.8|706.6|706.8|706.6|140
1636533630000|2021-11-10 08:40:30|706.9|706.5|706.5|705.8|706.9|706.5|706.5|705.7|612
1636533640000|2021-11-10 08:40:40|706.6|706|706.7|706.1|706.7|706.1|706.6|706|0
1636533650000|2021-11-10 08:40:50|706.8|706.2|707.2|706.8|707.6|707.5|706.8|706.2|16896
1636533660000|2021-11-10 08:41:00|707|706.7|707.2|706.7|707.2|706.8|706.9|706.7|3783
1636533670000|2021-11-10 08:41:10|707.1|706.8|706.8|706.3|707.2|706.8|706.8|706.3|867
1636533680000|2021-11-10 08:41:20|706.7|706.2|706.9|706.3|707|706.3|706.7|706.2|0
1636533690000|2021-11-10 08:41:30|707|706.4|706.9|706.3|707.2|706.7|706.9|706.3|650
1636533700000|2021-11-10 08:41:40|707|706.4|707|706.5|707|706.5|707|706.4|1500
1636533710000|2021-11-10 08:41:50|706.9|706.4|706.7|706.1|706.9|706.5|706.6|706.1|551
1636533720000|2021-11-10 08:42:00|706.6|706.2|706.5|706|706.6|706.2|706.4|706|0
1636533730000|2021-11-10 08:42:10|706.4|705.9|706.6|706|706.6|706|706.4|705.8|10274
1636533750000|2021-11-10 08:42:30|706.8|706.1|706.3|705.7|707|706.5|706.2|705.6|1694
1636533760000|2021-11-10 08:42:40|706.2|705.6|706.2|705.6|706.2|705.6|706.2|705.6|0
1636533770000|2021-11-10 08:42:50|706.3|705.7|706.5|705.9|706.5|705.9|706.1|705.7|0
1636533780000|2021-11-10 08:43:00|706.4|705.8|705.9|705.4|706.4|706|705.9|705.4|2290
1636533790000|2021-11-10 08:43:10|705.8|705.3|705.5|705|705.8|705.3|705.5|705|0
1636533800000|2021-11-10 08:43:20|705.7|705.1|705.9|705.3|705.9|705.3|705.7|705.1|472
1636533810000|2021-11-10 08:43:30|705.8|705.2|705.6|705.1|705.8|705.2|705.5|705|830
1636533820000|2021-11-10 08:43:40|705.8|705.2|705.9|705.2|705.9|705.2|705.8|705.2|0
1636533830000|2021-11-10 08:43:50|706|705.3|706.1|705.6|706.2|705.7|706|705.3|2340
1636533840000|2021-11-10 08:44:00|706.2|705.7|706.1|705.5|706.2|705.7|706.1|705.5|0
1636533850000|2021-11-10 08:44:10|706||705.9||706||705.9||0
1636533860000|2021-11-10 08:44:20|706|705.6|706|705.6|706|705.6|706|705.6|0
1636533870000|2021-11-10 08:44:30|705.9|705.7|706|705.7|706|705.8|705.9|705.7|27
1636533880000|2021-11-10 08:44:40|705.9|705.5|705.5|704.8|705.9|705.7|705.5|704.8|197
1636533890000|2021-11-10 08:44:50|705.4|704.9|705.5|705.1|705.5|705.1|705.4|704.9|703
1636533900000|2021-11-10 08:45:00|705.7|705.2|705.9|705.2|706|705.4|705.7|705.2|2030
1636533910000|2021-11-10 08:45:10|705.8|705.1|705.5|704.8|705.8|705.1|705.5|704.8|496
1636533920000|2021-11-10 08:45:20|705.4|704.7|705.3|704.6|705.4|704.7|705.3|704.6|0
1636533930000|2021-11-10 08:45:30|705.2|704.5|705.2|704.6|705.3|704.9|705.2|704.5|4799
1636533940000|2021-11-10 08:45:40|705.3|704.7|705.3|704.7|705.3|704.7|705.2|704.6|0
1636533950000|2021-11-10 08:45:50|705.4||705.3||705.5||705.3||0
1636533960000|2021-11-10 08:46:00|705.4|705|705.3|704.8|705.5|705|705|704.7|500
1636533970000|2021-11-10 08:46:10|705.4|704.9|705.4|705|705.4|705.1|705.4|704.9|0
1636533980000|2021-11-10 08:46:20||705.1||705.1||705.1||704.9|0
1636533990000|2021-11-10 08:46:30|705.3|704.9|705.4|704.8|705.4|705.1|705.2|704.8|6
1636534000000|2021-11-10 08:46:40|705.3|704.7|704.7|704.2|705.3|704.7|704.7|704.2|7096
1636534010000|2021-11-10 08:46:50|704.8|704.3|705|704.5|705|704.7|704.7|704.3|1112
1636534020000|2021-11-10 08:47:00|704.9|704.4|704.9|704.3|704.9|704.4|704.9|704.2|0
1636534040000|2021-11-10 08:47:20|705|704.4|705|704.5|705|704.5|705|704.4|0
1636534050000|2021-11-10 08:47:30|704.9|704.6|705|704.7|705|704.7|704.9|704.6|2
1636534060000|2021-11-10 08:47:40|704.9|704.6|704.8|704.3|704.9|704.7|704.4|704.3|3594
1636534070000|2021-11-10 08:47:50|704.7|704.4|704.8|704.3|704.8|704.4|704.7|704.3|0
1636534080000|2021-11-10 08:48:00|704.7|704.4|704.6|704.2|704.7|704.4|704.5|704.2|2770
1636534090000|2021-11-10 08:48:10|704.5|704.1|704.5|704|704.5|704.1|704.1|703.6|13481
1636534100000|2021-11-10 08:48:20|704.4|703.9|703.8|703.5|704.4|703.9|703.8|703.2|3046
1636534110000|2021-11-10 08:48:30|703.7|703.6|703.9|703.5|703.9|703.6|703.7|703.5|67
1636534120000|2021-11-10 08:48:40|704|703.6|704|703.5|704.3|704|703.9|703.5|507
1636534130000|2021-11-10 08:48:50|704.1|703.6|704.1|703.5|704.1|703.6|704.1|703.5|0
1636534140000|2021-11-10 08:49:00|703.9|703.6|703.6|703.2|703.9|703.6|703.5|703.2|1247
1636534150000|2021-11-10 08:49:10|703.7|703.1|703.6|703.1|703.8|703.1|703.6|703|350
1636534160000|2021-11-10 08:49:20|703.5|703|703.4|703|703.5|703|703.4|703|0
1636534170000|2021-11-10 08:49:30|703.5|703.1|703.6|703.1|703.8|703.1|703.5|703|0
1636534180000|2021-11-10 08:49:40||703||703||703||703|0
1636534190000|2021-11-10 08:49:50|703.7|703.1|703.8|703.3|704|703.3|703.7|703.1|400
1636534200000|2021-11-10 08:50:00|703.9|703.2|703.8|703.3|703.9|703.3|703.8|703.2|0
1636534210000|2021-11-10 08:50:10|703.7|702.5|703.7|703.3|703.8|703.5|703.1|702.5|60287
1636534220000|2021-11-10 08:50:20|703.8|703.5|703.9|703.4|704|703.6|703.6|703.3|3805
1636534230000|2021-11-10 08:50:30|703.8|703.2|704.3|704|704.3|704.1|703.2|703.1|14099
1636534240000|2021-11-10 08:50:40|704.2|704.1|704.2|703.9|704.3|704.1|703.9|703.6|4201
1636534250000|2021-11-10 08:50:50|704.3|704|704.3|704|704.3|704|704.3|704|0
1636534260000|2021-11-10 08:51:00|704.4|704.1|705.4|704.9|705.5|705.1|704.4|704.1|17949
1636534270000|2021-11-10 08:51:10|705.3|705|705|704.6|705.4|705.2|705|704.5|7278
1636534280000|2021-11-10 08:51:20|705.1|704.7|705.3|704.8|705.4|705.1|705.1|704.7|2748
1636534290000|2021-11-10 08:51:30|705.2|704.7|705.2|704.8|705.3|704.9|705.1|704.6|350
1636534300000|2021-11-10 08:51:40|705.3|705|705.1|704.6|705.4|705.1|705|704.6|3416
1636534310000|2021-11-10 08:51:50|705|704.8|704.7|704.2|705.1|704.8|704.6|704.2|515
1636534320000|2021-11-10 08:52:00|704.6|704.1|704.3|703.9|704.6|704.2|704.3|703.8|1877
1636534330000|2021-11-10 08:52:10|704.4|704|704.5|704.1|704.6|704.3|704.1|703.9|2598
1636534340000|2021-11-10 08:52:20|704.4|704|704.6|704.1|704.7|704.3|704.3|703.9|183
1636534350000|2021-11-10 08:52:30|704.5||704.3||704.5||704.3||200
1636534360000|2021-11-10 08:52:40|704.2|703.9|704.4|704.2|704.5|704.3|704.2|703.7|251
1636534370000|2021-11-10 08:52:50|704.5|704.1|704.7|704.3|704.8|704.3|704.5|704.1|322
1636534380000|2021-11-10 08:53:00|704.8|704.4|704.8|704.4|704.8|704.4|704.7|704.3|0
1636534400000|2021-11-10 08:53:20|704.9|704.5|704.5|704.1|705|704.6|704.5|704.1|1771
1636534420000|2021-11-10 08:53:40|704.4|704|704.1|703.7|704.4|704|704.1|703.7|4101
1636534430000|2021-11-10 08:53:50|704|703.6|704|703.7|704.1|703.8|703.9|703.5|350
1636534440000|2021-11-10 08:54:00|704.1|703.8|704.1|703.7|704.3|703.8|704.1|703.7|0
1636534450000|2021-11-10 08:54:10|704|703.8|704.7|704.2|704.7|704.2|704|703.8|958
1636534460000|2021-11-10 08:54:20|704.6|704.3|704.6|704.3|704.6|704.4|704.6|704.3|350
1636534470000|2021-11-10 08:54:30|704.7||704.7||704.7||704.7||0
1636534480000|2021-11-10 08:54:40|704.8|704.4|705.1|704.7|705.6|705|704.8|704.4|3222
1636534500000|2021-11-10 08:55:00|705|704.6|705|704.6|705.4|705.1|704.8|704.4|24907
1636534510000|2021-11-10 08:55:10|705.1|704.8|705.6|705.1|705.6|705.1|705.1|704.6|1150
1636534520000|2021-11-10 08:55:20|705.4|705|705.9|705.5|706|705.5|705.3|705|7564
1636534530000|2021-11-10 08:55:30|706|705.6|705.6|705.4|706|705.6|705.6|705.4|3515
1636534540000|2021-11-10 08:55:40|705.5|705.2|705.4|705.1|705.5|705.2|705.4|705.1|329
1636534550000|2021-11-10 08:55:50|705.3|704.9|705|704.6|705.3|704.9|705|704.6|166
1636534560000|2021-11-10 08:56:00|704.9|704.5|704.9|704.6|705.1|704.9|704.9|704.4|2730
1636534570000|2021-11-10 08:56:10|705|704.7|705|704.7|705|704.7|704.9|704.6|0
1636534580000|2021-11-10 08:56:20|705.1||705||705.1||705||0
1636534600000|2021-11-10 08:56:40|704.9|704.6|704.8|704.5|704.9|704.7|704.8|704.5|3644
1636534640000|2021-11-10 08:57:20|704.9|704.6|705.3|704.9|705.5|705.1|704.9|704.6|593
1636534650000|2021-11-10 08:57:30|705.2|704.8|704.4|704|705.2|704.8|704.4|704|605
1636534660000|2021-11-10 08:57:40|704.3|703.9|704.4|704|704.4|704.2|704.2|703.9|1376
1636534670000|2021-11-10 08:57:50|704.5|704.1|705.1|704.7|705.2|704.7|704.5|704.1|3465
1636534680000|2021-11-10 08:58:00|705|704.8|704.8|704.6|705.1|704.8|704.8|704.6|186
1636534690000|2021-11-10 08:58:10|704.9|704.7|704.9|704.6|704.9|704.7|704.7|704.5|1286
1636534700000|2021-11-10 08:58:20|704.8||704.8||704.8||704.8||0
1636534710000|2021-11-10 08:58:30|704.7|704.5|704.7|704.3|704.7|704.5|704.5|704.2|1073
1636534720000|2021-11-10 08:58:40|704.8||704.7||704.8||704.7||0
1636534730000|2021-11-10 08:58:50|704.8|704.4|704.8|704.5|705|704.7|704.7|704.4|734
1636534740000|2021-11-10 08:59:00|704.9|704.6|704.9|704.7|705|704.7|704.8|704.5|0
1636534750000|2021-11-10 08:59:10|704.5|704.4|704.5|704.3|704.5|704.4|704.4|704.1|28490
1636534760000|2021-11-10 08:59:20|704.4|704.2|704|703.6|704.4|704.2|703.9|703.5|897
1636534770000|2021-11-10 08:59:30|703.9|703.5|704.2|703.8|704.3|703.8|703.8|703.5|1346
1636534780000|2021-11-10 08:59:40||703.7||703.7||703.7||703.7|0
1636534800000|2021-11-10 09:00:00||703.8||703.7||703.8||703.7|0
1636534810000|2021-11-10 09:00:10|704.4|703.8|704.4|704|704.5|704.2|704.4|703.8|229
1636534820000|2021-11-10 09:00:20|704.5||704.5||704.5||704.4||0
1636534830000|2021-11-10 09:00:30|704.4|704.1|705|704.6|705|704.6|704.4|704.1|8455
1636534860000|2021-11-10 09:01:00|705.1|704.7|705.2|704.9|705.5|705.1|705.1|704.7|2572
1636534870000|2021-11-10 09:01:10|705.1|705|705.4|705.1|705.6|705.3|705.1|704.8|9534
1636534890000|2021-11-10 09:01:30|705.5|705.2|705.9|705.4|705.9|705.4|705.5|705.1|1018
1636534910000|2021-11-10 09:01:50|705.8|705.5|705.9|705.6|706|705.6|705.8|705.5|0
1636534920000|2021-11-10 09:02:00|705.8|705.5|705.7|705.5|705.8|705.5|705.7|705.5|0
1636534930000|2021-11-10 09:02:10|705.8|705.6|705.8|705.5|705.8|705.6|705.8|705.5|350
1636534940000|2021-11-10 09:02:20|705.9|705.6|705.9|705.6|705.9|705.6|705.9|705.5|0
1636534950000|2021-11-10 09:02:30|706|705.7|706.5|706.1|706.5|706.2|706|705.7|1806
1636534960000|2021-11-10 09:02:40|706.4||706.4||706.4||706.4||0
1636534970000|2021-11-10 09:02:50|706.5|706.2|706.5|706.2|706.5|706.2|706.4|706.2|350
1636534980000|2021-11-10 09:03:00|706.6|706.3|706.9|706.6|707.1|706.7|706.6|706.3|21794
1636534990000|2021-11-10 09:03:10|707|706.5|706.8|706.5|707|706.6|706.8|706.5|650
1636535000000|2021-11-10 09:03:20|706.9|706.6|707.2|706.9|707.3|707.2|706.9|706.5|14432
1636535010000|2021-11-10 09:03:30|707.3|707|707.6|707.4|707.8|707.4|707.3|707|201
1636535020000|2021-11-10 09:03:40|707.7|707.5|707.7|707.5|707.8|707.6|707.7|707.4|567
1636535030000|2021-11-10 09:03:50|707.6|707.4|707.7|707.5|707.7|707.6|707.6|707.4|5076
1636535040000|2021-11-10 09:04:00||707.6||707.6||707.6||707.5|1419
1636535050000|2021-11-10 09:04:10|707.8|707.7|707.8|707.5|707.8|707.7|707.5|707.2|13828
1636535060000|2021-11-10 09:04:20|707.7||707.7||707.7||707.7||0
1636535070000|2021-11-10 09:04:30|707.8|707.6|707.8|707.6|707.8|707.6|707.8|707.6|350
1636535080000|2021-11-10 09:04:40|707.7|707.4|707.7|707.2|707.8|707.4|707.5|707.2|1437
1636535100000|2021-11-10 09:05:00|707.8|707.4|707.8|707.6|708|707.7|707.8|707.4|1292
1636535110000|2021-11-10 09:05:10|707.9|707.7|707.9|707.6|707.9|707.7|707.8|707.6|1442
1636535120000|2021-11-10 09:05:20|708|707.7|708|707.7|708|707.8|708|707.7|159
1636535130000|2021-11-10 09:05:30|707.9|707.6|707.8|707.4|707.9|707.6|707.6|707.2|3185
1636535140000|2021-11-10 09:05:40|707.9|707.5|707.9|707.6|707.9|707.7|707.8|707.4|1236
1636535150000|2021-11-10 09:05:50|707.8|707.5|707.4|707|707.8|707.6|707.3|706.9|2134
1636535160000|2021-11-10 09:06:00|707.5||707.5||707.5||707.5||420
1636535170000|2021-11-10 09:06:10|707.6|707.1|707.5|707.2|707.6|707.2|707.5|707.1|0
1636535180000|2021-11-10 09:06:20|707.6|707.3|707.6|707.2|707.8|707.5|707.6|707.2|320
1636535190000|2021-11-10 09:06:30|707.7||707.6||707.7||707.6||0
1636535200000|2021-11-10 09:06:40|707.4|707.1|707.6|707.2|707.6|707.2|707.2|706.9|1373
1636535220000|2021-11-10 09:07:00|707.5|707.3|707.9|707.5|707.9|707.6|707.4|707.3|711
1636535230000|2021-11-10 09:07:10|707.8|707.4|707.6|707.3|707.8|707.4|707.6|707.3|2480
1636535240000|2021-11-10 09:07:20|707.5|707.4|707.6|707.3|707.6|707.4|707.5|707.3|962
1636535250000|2021-11-10 09:07:30|707.5||707.6||707.6||707.5||0
1636535260000|2021-11-10 09:07:40|707.5|707.4|707.5|707.4|707.6|707.4|707.5|707.2|372
1636535270000|2021-11-10 09:07:50|707.4|707.3|707.4|707|707.4|707.3|707.1|706.9|1613
1636535280000|2021-11-10 09:08:00|707.3||707.3||707.4||707.3||0
1636535290000|2021-11-10 09:08:10|707.4|707.1|707.5|707.3|707.6|707.4|707.4|707.1|5183
1636535300000|2021-11-10 09:08:20|707.4|707.2|707.3|707|707.4|707.2|707.2|707|368
1636535310000|2021-11-10 09:08:30|707.4|707.1|707.3|707|707.5|707.2|707.3|707|547
1636535320000|2021-11-10 09:08:40|707.4|707.1|707.5|707.1|707.6|707.2|707.4|707.1|1400
1636535330000|2021-11-10 09:08:50|707.4|707|707.2|706.9|707.4|707|707.1|706.9|656
1636535340000|2021-11-10 09:09:00|707.1|706.8|707.4|707.1|707.4|707.1|706.8|706.5|7161
1636535350000|2021-11-10 09:09:10|707.5|707|707.5|707.1|707.5|707.1|707.5|707|0
1636535360000|2021-11-10 09:09:20|707.4|707|706.9|706.6|707.4|707|706.9|706.6|538
1636535370000|2021-11-10 09:09:30|707|706.7|707.2|706.9|707.3|706.9|707|706.7|1000
1636535380000|2021-11-10 09:09:40|707.3|706.8|707.3|706.9|707.3|706.9|706.9|706.7|1717
1636535390000|2021-11-10 09:09:50|707.4|707|707.4|707.1|707.4|707.1|707.3|706.9|434
1636535400000|2021-11-10 09:10:00|707.3|707|707.3|706.8|707.4|707.1|706.9|706.7|8212
1636535410000|2021-11-10 09:10:10|707.2|706.9|706.8|706.7|707.2|706.9|706.8|706.7|1160
1636535420000|2021-11-10 09:10:20|706.9|706.8|707|706.7|707.5|707.3|706.8|706.7|22569
1636535440000|2021-11-10 09:10:40|706.9|706.6|707.3|707.1|707.5|707.1|706.9|706.6|4554
1636535450000|2021-11-10 09:10:50|707.5||707.5||707.5||707.5||0
1636535460000|2021-11-10 09:11:00|707.4|707.2|707.5|707.1|707.5|707.3|707.4|707.1|1122
1636535470000|2021-11-10 09:11:10|707.4|707|707.5|707.2|707.5|707.2|707.4|707|0
1636535480000|2021-11-10 09:11:20|707.4|707.1|707.1|706.5|707.4|707.1|707.1|706.5|2614
1636535490000|2021-11-10 09:11:30|707|706.6|706.7|706.5|707|706.7|706.7|706.5|5033
1636535500000|2021-11-10 09:11:40|706.6|706.4|706.8|706.6|706.8|706.6|706.4|706.1|9725
1636535510000|2021-11-10 09:11:50|707|706.7|707|706.8|707.3|706.9|706.9|706.7|1640
1636535520000|2021-11-10 09:12:00|707.1|706.9|707.4|706.9|707.4|706.9|707.1|706.8|0
1636535530000|2021-11-10 09:12:10|707.3||707.3||707.3||707.3||0
1636535540000|2021-11-10 09:12:20|707.2|706.8|707.2|706.9|707.2|706.9|707.2|706.8|0
1636535550000|2021-11-10 09:12:30||706.8||706.8||706.8||706.8|0
1636535560000|2021-11-10 09:12:40|707.1|706.7|707|706.7|707.1|706.7|706.8|706.7|1108
1636535570000|2021-11-10 09:12:50|707.1|706.8|707.3|706.8|707.3|706.9|707.1|706.8|0
1636535580000|2021-11-10 09:13:00|707.2|707|707.2|707|707.2|707|707.2|707|0
1636535590000|2021-11-10 09:13:10|707.3|707.1|707.5|707.3|707.6|707.4|707.3|707.1|1097
1636535600000|2021-11-10 09:13:20|707.6|707.4|708|707.6|708.1|707.9|707.6|707.4|5849
1636535620000|2021-11-10 09:13:40|707.9|707.5|707.8|707.5|708|707.8|707.7|707.5|2374
1636535630000|2021-11-10 09:13:50|707.9|707.6|707.9|707.6|707.9|707.6|707.9|707.6|0
1636535640000|2021-11-10 09:14:00|707.8|707.5|707.7|707.5|707.8|707.5|707.6|707.5|680
1636535650000|2021-11-10 09:14:10|707.8|707.6|708.2|708|708.2|708|707.8|707.6|44
1636535660000|2021-11-10 09:14:20|708.1|707.8|707.8|707.5|708.1|707.9|707.7|707.5|3618
1636535670000|2021-11-10 09:14:30|707.7|707.6|707.6|707.5|707.7|707.6|707.6|707.5|0
1636535680000|2021-11-10 09:14:40|707.7||707.7||707.7||707.7||0
1636535690000|2021-11-10 09:14:50|707.8|707.6|708.2|708|708.2|708.1|707.8|707.6|1142
1636535700000|2021-11-10 09:15:00|708.4|708.1|708.6|708.2|708.7|708.2|708.4|708.1|2508
1636535710000|2021-11-10 09:15:10|708.7||708.7||708.7||708.7||120
1636535730000|2021-11-10 09:15:30|708.8|708.3|708.8|708.5|708.8|708.5|708.7|708.3|0
1636535740000|2021-11-10 09:15:40|708.7|708.6|708.8|708.6|708.8|708.6|708.7|708.6|0
1636535750000|2021-11-10 09:15:50|708.9|708.5|708.8|708.5|708.9|708.5|708.8|708.5|0
1636535760000|2021-11-10 09:16:00|708.7|708.6|708.8|708.5|708.9|708.6|708.6|708.5|83
1636535770000|2021-11-10 09:16:10||708.6||708.5||708.6||708.5|0
1636535780000|2021-11-10 09:16:20|708.9|708.6|708|707.6|708.9|708.8|708|707.6|3531
1636535790000|2021-11-10 09:16:30|707.9|707.5|707.8|707.5|707.9|707.5|707.8|707.5|0
1636535800000|2021-11-10 09:16:40|707.7|707|707.4|707|707.7|707.2|707.3|707|20350
1636535820000|2021-11-10 09:17:00|707.3|706.9|706.4|706.1|707.3|706.9|706.2|706|13193
1636535830000|2021-11-10 09:17:10|706.5|706.2|706.3|706|706.6|706.4|706.1|706|1719
1636535840000|2021-11-10 09:17:20||706.1||706||706.1||706|0
1636535850000|2021-11-10 09:17:30|706.2|705.9|706.1|705.7|706.2|705.9|706|705.6|2063
1636535860000|2021-11-10 09:17:40|706|705.6|705.5|705.1|706|705.6|705.4|705|0
1636535870000|2021-11-10 09:17:50|705.4|705|705.5|705|705.5|705|705.4|704.9|0
1636535880000|2021-11-10 09:18:00|705.4||705.4||705.4||705.4||0
1636535890000|2021-11-10 09:18:10|705.3|704.9|704.7|704.3|705.3|704.9|704.5|704.2|1000
1636535900000|2021-11-10 09:18:20|704.6|704.2|704.7|704.3|704.7|704.5|704.6|704.2|241
1636535920000|2021-11-10 09:18:40|704.6|704.2|704.5|704.2|704.7|704.4|704.4|704.2|1980
1636535930000|2021-11-10 09:18:50|704.6|704.3|705.2|704.8|705.2|704.8|704.6|704.3|2500
1636535940000|2021-11-10 09:19:00|705.1|704.7|705.1|704.7|705.2|704.8|705.1|704.7|0
1636535950000|2021-11-10 09:19:10|705.2|704.8|705.4|705|705.5|705.1|705.2|704.8|2322
1636535960000|2021-11-10 09:19:20|705.3|705.1|705.3|705|705.3|705.1|704.9|704.6|2239
1636535970000|2021-11-10 09:19:30|705.2|704.8|705.2|704.8|705.2|705|705.2|704.8|100
1636535980000|2021-11-10 09:19:40|705.1|704.7|705.1|704.6|705.2|704.7|705.1|704.6|200
1636535990000|2021-11-10 09:19:50|705.2||705.2||705.2||705.2||0
1636536000000|2021-11-10 09:20:00|705.3|704.9|705.3|705|705.3|705|705.3|704.9|395
1636536010000|2021-11-10 09:20:10|705.2|705.1|705.2|705|705.2|705.1|705.2|705|3
1636536020000|2021-11-10 09:20:20|705.3||705.3||705.3||705.3||0
1636536030000|2021-11-10 09:20:30|705.2|704.9|705.1|704.8|705.2|704.9|704.9|704.6|6307
1636536040000|2021-11-10 09:20:40|705||705.1||705.1||705||0
1636536050000|2021-11-10 09:20:50|705.2|704.9|705.4|704.9|705.4|704.9|705.2|704.9|0
1636536060000|2021-11-10 09:21:00|705.3|704.8|704.7|704.3|705.3|704.8|704.7|704.3|387
1636536070000|2021-11-10 09:21:10|704.6|704.2|704.3|704.1|704.6|704.3|704.3|704.1|18
1636536080000|2021-11-10 09:21:20|704.4|704.2|703.8|703.5|704.4|704.2|703.8|703.5|7558
1636536090000|2021-11-10 09:21:30|703.9|703.4|703.9|703.4|703.9|703.4|703.9|703.3|0
1636536100000|2021-11-10 09:21:40|703.8|703.5|703.8|703.5|703.8|703.6|703.8|703.5|0
1636536110000|2021-11-10 09:21:50|703.9|703.6|704.3|704|704.3|704|703.9|703.5|3610
1636536120000|2021-11-10 09:22:00|704.4|704.1|704.4|704.2|704.5|704.2|704.3|704.1|235
1636536130000|2021-11-10 09:22:10|704.5|704.1|704.5|704.2|704.5|704.3|704.5|704.1|233
1636536150000|2021-11-10 09:22:30|704.4|704.5|705.1|704.8|705.2|704.9|704.4|704.2|2386
1636536160000|2021-11-10 09:22:40|704.8|704.7|704.6|704.2|705.1|704.8|704.3|704.2|34047
1636536170000|2021-11-10 09:22:50|704.5|704.1|704.1|703.9|704.5|704.1|704.1|703.8|1375
1636536180000|2021-11-10 09:23:00|704.2|704|704.3|704|704.5|704.1|704.2|704|234
1636536190000|2021-11-10 09:23:10|704.2|703.8|704.2|704|704.2|704|704|703.8|401
1636536200000|2021-11-10 09:23:20|704.3|704.1|704.7|704.3|704.8|704.5|704.2|704|3121
1636536210000|2021-11-10 09:23:30|704.6|704.2|704.6|704.2|704.6|704.2|704.6|704.2|0
1636536220000|2021-11-10 09:23:40|704.5||704.5||704.5||704.4||0
1636536230000|2021-11-10 09:23:50|704.4|704|704.3|704|704.4|704|704.2|703.9|1581
1636536240000|2021-11-10 09:24:00|704.4|704.2|704.9|704.4|704.9|704.5|704.4|704.1|752
1636536250000|2021-11-10 09:24:10|704.8||704.8||704.9||704.8||0
1636536260000|2021-11-10 09:24:20|704.7|704.3|704.7|704.4|704.7|704.4|704.7|704.3|0
1636536270000|2021-11-10 09:24:30|704.8|704.5|704.7|704.3|704.8|704.5|704.5|704.3|130
1636536280000|2021-11-10 09:24:40|704.6|704.4|704.6|704.3|704.7|704.5|704.5|704.3|0
1636536290000|2021-11-10 09:24:50|704.5|704.4|704.9|704.7|705|704.7|704.5|704.4|1168
1636536300000|2021-11-10 09:25:00|705|704.6|705.3|704.8|705.4|704.8|705|704.6|3989
1636536310000|2021-11-10 09:25:10|705.2|705|705.3|705|705.3|705|705.1|704.8|628
1636536320000|2021-11-10 09:25:20|705.4|705.1|705.2|705|705.6|705.1|705.2|705|710
1636536330000|2021-11-10 09:25:30|705.1|704.8|705.1|704.8|705.1|704.9|705|704.8|534
1636536340000|2021-11-10 09:25:40|705.2|704.9|705.4|705.1|705.4|705.1|705.2|704.9|239
1636536350000|2021-11-10 09:25:50|705.5|705.2|705.6|705|705.6|705.2|705.5|705|0
1636536360000|2021-11-10 09:26:00|705.5|705.1|705.5|705.2|705.5|705.2|705.4|705|200
1636536370000|2021-11-10 09:26:10|705.4|705.3|705.4|705.1|705.4|705.3|705.4|705.1|535
1636536380000|2021-11-10 09:26:20|705.3|705|705.3|704.8|705.3|705|705.2|704.8|933
1636536390000|2021-11-10 09:26:30|705.2|705|705.3|705|705.3|705|705.2|705|0
1636536400000|2021-11-10 09:26:40|705.4|705.1|705.3|705.1|705.4|705.1|705.3|705.1|0
1636536410000|2021-11-10 09:26:50|705.5|705.2|705.9|705.5|705.9|705.5|705.5|705.2|1255
1636536420000|2021-11-10 09:27:00|705.8||705.8||705.8||705.8||0
1636536430000|2021-11-10 09:27:10|706|705.6|706|705.7|706|705.8|706|705.6|32
1636536450000|2021-11-10 09:27:30|705.9|705.6|705.8|705.7|705.9|705.7|705.8|705.6|1397
1636536460000|2021-11-10 09:27:40|705.7|705.6|705.8|705.6|705.8|705.6|705.7|705.6|143
1636536480000|2021-11-10 09:28:00|705.7|705.5|705.7|705.4|705.7|705.5|705.5|705.4|1215
1636536490000|2021-11-10 09:28:10|705.6|705.3|705.2|704.8|705.6|705.3|705.1|704.8|1640
1636536500000|2021-11-10 09:28:20|705.1|705|705.1|705|705.2|705|705|705|0
1636536510000|2021-11-10 09:28:30|705.2|705.1|704.9|704.6|705.2|705.1|704.8|704.5|8316
1636536520000|2021-11-10 09:28:40|705|704.7|704.7|704.5|705|704.7|704.6|704.4|852
1636536540000|2021-11-10 09:29:00|704.6|704.4|704.1|703.8|704.6|704.4|704.1|703.8|7183
1636536550000|2021-11-10 09:29:10|704|703.7|703.9|703.6|704|703.7|703.8|703.6|0
1636536560000|2021-11-10 09:29:20|703.8|703.7|703.3|703.1|703.8|703.7|703.3|702.9|7336
1636536570000|2021-11-10 09:29:30|703|702.9|703.1|702.8|703.3|703|703|702.7|796
1636536580000|2021-11-10 09:29:40|703|702.7|702.6|702.2|703|702.7|702.6|702.1|350
1636536590000|2021-11-10 09:29:50|702.5|702.1|702.4|702.1|702.5|702.1|702.4|702|0
1636536600000|2021-11-10 09:30:00|702.5|702|702.5|702.3|702.6|702.4|702.5|702|2115
1636536610000|2021-11-10 09:30:10|702.6|702.4|702.6|702.3|702.6|702.4|702.6|702.3|139
1636536620000|2021-11-10 09:30:20|702.5|702.2|702.5|702.4|702.6|702.4|702.5|702.2|430
1636536630000|2021-11-10 09:30:30|702.6|702.2|701.9|701.6|702.6|702.2|701.9|701.5|1913
1636536640000|2021-11-10 09:30:40|702|701.7|702.1|701.7|702.3|702|702|701.6|1955
1636536650000|2021-11-10 09:30:50|702.2|701.8|702.3|701.8|702.3|701.9|702.1|701.7|0
1636536660000|2021-11-10 09:31:00|702.2|701.7|701.2|700.8|702.2|701.7|701|700.7|21841
1636536670000|2021-11-10 09:31:10|701.3|700.9|701.4|701.3|701.6|701.3|701.3|700.9|6961
1636536680000|2021-11-10 09:31:20|701.6|701.4|701.4|701.2|701.7|701.4|701.4|701.1|635
1636536690000|2021-11-10 09:31:30|701.6|701.3|701.6|701.4|701.7|701.5|701.3|701.1|3939
1636536710000|2021-11-10 09:31:50|701.7|701.5|702.2|701.9|702.4|702.2|701.7|701.5|3892
1636536730000|2021-11-10 09:32:10|702.1|702|702.2|701.9|702.5|702.1|702.1|701.9|1719
1636536740000|2021-11-10 09:32:20|702.3|702|702.6|702.2|702.6|702.3|701.7|701.4|20044
1636536750000|2021-11-10 09:32:30|702.5|702.1|702.5|702.2|702.6|702.4|702.4|702|1349
1636536760000|2021-11-10 09:32:40|702.4|702.1|702.5|702.2|702.6|702.3|702.4|702.1|1851
1636536780000|2021-11-10 09:33:00|702.4|702.1|702.2|701.7|702.4|702.1|702.1|701.7|4155
1636536790000|2021-11-10 09:33:10|702|701.6|701.9|701.5|702.1|701.8|701.9|701.5|2460
1636536800000|2021-11-10 09:33:20|702||702.2||702.2||702||0
1636536810000|2021-11-10 09:33:30|702.1|701.6|702.7|702.2|702.8|702.4|702.1|701.6|2422
1636536820000|2021-11-10 09:33:40|702.8|702.3|702.8|702.4|702.8|702.5|702.7|702.3|0
1636536830000|2021-11-10 09:33:50||702.5||702.6||702.6||702.5|0
1636536840000|2021-11-10 09:34:00|702.7|702.5|703|702.6|703.5|703.1|702.7|702.5|6819
1636536850000|2021-11-10 09:34:10|703.1|702.7|703.1|702.7|703.3|703|703.1|702.7|1406
1636536860000|2021-11-10 09:34:20|703|702.6|703|702.7|703.1|702.7|703|702.6|1148
1636536870000|2021-11-10 09:34:30|703.1|702.8|703.3|703|703.3|703|703.1|702.8|1193
1636536880000|2021-11-10 09:34:40|703.2||703.2||703.2||703.2||0
1636536890000|2021-11-10 09:34:50|703.1|702.9|703.3|702.9|703.3|703|703.1|702.9|294
1636536900000|2021-11-10 09:35:00|703.2|703|703.3|703|703.3|703|703.2|702.9|5
1636536910000|2021-11-10 09:35:10|703.2|702.9|703.2|702.9|703.2|702.9|703.2|702.9|0
1636536920000|2021-11-10 09:35:20|703.3|703|703.5|703.1|703.5|703.2|703.2|702.9|1981
1636536930000|2021-11-10 09:35:30|703.6|703.2|703.5|703.3|704|703.6|703.5|703.1|2894
1636536940000|2021-11-10 09:35:40|703.4|703.2|703.5|703.2|703.5|703.2|703.3|702.9|420
1636536950000|2021-11-10 09:35:50|703.4|703.1|704.2|703.7|704.3|703.7|703.4|703.1|6041
1636536960000|2021-11-10 09:36:00|704.1|703.6|703.8|703.4|704.1|703.6|703.7|703.3|567
1636536970000|2021-11-10 09:36:10|703.7|703.3|703.6|703.4|703.7|703.4|703.6|703.1|0
1636536980000|2021-11-10 09:36:20|703.5|703.2|703|702.7|703.5|703.2|703|702.4|12295
1636536990000|2021-11-10 09:36:30|703.1|702.8|703.2|703|703.4|703.1|703.1|702.7|3879
1636537000000|2021-11-10 09:36:40|703.4|703.1|703.2|703|703.6|703.2|703.2|703|2662
1636537010000|2021-11-10 09:36:50|703.3|702.8|703.4|703.1|703.4|703.1|703.3|702.8|0
1636537020000|2021-11-10 09:37:00|703.5|703|703.2|702.7|703.8|703.3|703|702.6|223
1636537030000|2021-11-10 09:37:10|703.3|702.8|703|702.7|703.3|702.9|703|702.7|0
1636537040000|2021-11-10 09:37:20|703.1|702.8|703.2|702.9|703.2|703|703.1|702.8|2027
1636537050000|2021-11-10 09:37:30|703.3|703|703.1|702.9|703.3|703.1|703.1|702.8|4351
1636537060000|2021-11-10 09:37:40|703.3|702.8|703.3|702.9|703.4|703|703.1|702.8|3016
1636537070000|2021-11-10 09:37:50|703.2|702.8|702.9|702.5|703.2|702.8|702.9|702.5|217
1636537080000|2021-11-10 09:38:00|702.7|702.4|702.9|702.3|702.9|702.4|702.5|702|1306
1636537090000|2021-11-10 09:38:10|702.8|702.4|702.9|702.4|703|702.6|702.8|702.4|5947
1636537100000|2021-11-10 09:38:20|702.8|702.5|702.6|702.2|702.8|702.5|702.5|702.1|1028
1636537110000|2021-11-10 09:38:30|702.5|702.1|702.4|702|702.5|702.1|702.4|702|0
1636537120000|2021-11-10 09:38:40|702.5||702.2||702.5||702.2||710
1636537130000|2021-11-10 09:38:50|702.3|701.8|702.1|701.8|702.3|701.9|702|701.5|980
1636537140000|2021-11-10 09:39:00|702|701.6|702.1|701.7|702.1|701.8|701.9|701.6|0
1636537150000|2021-11-10 09:39:10|702|701.6|701.6|701.4|702.1|701.8|701.6|701.4|4126
1636537160000|2021-11-10 09:39:20|701.5|701.2|701.1|700.7|701.5|701.2|701.1|700.7|1211
1636537170000|2021-11-10 09:39:30|701|700.8|701|700.6|701|700.8|701|700.6|0
1636537180000|2021-11-10 09:39:40|701.1|700.7|701.1|700.8|701.2|700.9|701.1|700.7|269
1636537190000|2021-11-10 09:39:50|701.2|700.9|701.2|700.9|701.2|701.1|701.2|700.9|1009
1636537200000|2021-11-10 09:40:00|701.3|701|701.4|701.1|701.6|701.2|701.2|701|1654
1636537210000|2021-11-10 09:40:10|701.6|701.2|702|701.8|702.1|702|701.6|701.1|5391
1636537220000|2021-11-10 09:40:20|701.9|701.7|701.9|701.6|702|701.7|701.6|701.5|3021
1636537230000|2021-11-10 09:40:30||701.7||701.6||701.7||701.6|0
1636537240000|2021-11-10 09:40:40|701.8|701.4|701.6|701.3|701.8|701.5|701|700.9|8435
1636537250000|2021-11-10 09:40:50|701.5|701.4|701.5|701.2|701.9|701.6|701.3|701|2781
1636537260000|2021-11-10 09:41:00|701.4|701|701.4|701|701.4|701|701.3|700.9|0
1636537270000|2021-11-10 09:41:10|701.3|700.9|701.3|701|701.3|701.1|701.2|700.7|1335
1636537280000|2021-11-10 09:41:20|701.2||701.3||701.3||701.2||0
1636537290000|2021-11-10 09:41:30|701.2|701.1|701.3|701.1|701.4|701.3|701.2|701.1|1705
1636537300000|2021-11-10 09:41:40|701.4|701|701.4|701.1|701.5|701.3|701.3|701|1773
1636537310000|2021-11-10 09:41:50|701.3|701|701.1|700.8|701.4|701|701|700.8|1223
1636537320000|2021-11-10 09:42:00|701.3|700.9|701|700.9|701.5|701.2|701|700.8|7599
1636537330000|2021-11-10 09:42:10|701.1|700.8|701.1|700.8|701.1|700.8|701.1|700.8|0
1636537340000|2021-11-10 09:42:20|701.2|700.9|701.2|700.8|701.3|701|701.1|700.8|0
1636537350000|2021-11-10 09:42:30|701.3|700.9|701.3|700.9|701.3|701.1|701.3|700.9|0
1636537360000|2021-11-10 09:42:40|701.2|700.8|700.6|700.2|701.2|700.8|700.6|700.1|3923
1636537370000|2021-11-10 09:42:50||700.1||700.1||700.2||700.1|0
1636537380000|2021-11-10 09:43:00|700.5|700|699.9|699.6|700.5|700|699.7|699.5|36460
1636537390000|2021-11-10 09:43:10|700|699.7|700.2|699.9|700.3|700|700|699.7|1703
1636537400000|2021-11-10 09:43:20|700.3|700|700.3|699.9|700.5|700.2|700.3|699.9|4245
1636537410000|2021-11-10 09:43:30|700|700|700.3|700.1|700.3|700.1|700|699.9|4171
1636537420000|2021-11-10 09:43:40|700.4|700|700.3|699.9|700.4|700|700.2|699.9|3085
1636537430000|2021-11-10 09:43:50|700.4|700|700.4|700|700.4|700.1|700.3|700|0
1636537440000|2021-11-10 09:44:00|700.3|700.1|700.6|700.4|700.7|700.4|700.3|700.1|3765
1636537450000|2021-11-10 09:44:10|700.5|700.3|700.6|700.3|700.6|700.4|700.5|700.3|591
1636537460000|2021-11-10 09:44:20|700.5|700.1|700.4|700.1|700.5|700.2|700.3|700.1|2861
1636537470000|2021-11-10 09:44:30|700.5|700.2|700.5|700.2|700.6|700.4|700.5|700.2|479
1636537480000|2021-11-10 09:44:40|700.6|700.1|701.2|700.8|701.2|700.8|700.5|700.1|3078
1636537490000|2021-11-10 09:44:50|701.3|700.9|701.3|700.9|701.5|701|701.2|700.8|1535
1636537500000|2021-11-10 09:45:00|701.2|700.8|701.3|700.9|701.3|701.1|701.2|700.8|1131
1636537510000|2021-11-10 09:45:10|701.2|701|701.2|700.9|701.2|701.1|701.2|700.9|0
1636537520000|2021-11-10 09:45:20|701.1|700.8|701.1|700.6|701.1|700.8|700.6|700.3|13625
1636537530000|2021-11-10 09:45:30|701|700.8|700.9|700.8|701|700.8|700.9|700.8|0
1636537540000|2021-11-10 09:45:40|||||||||3568
1636537550000|2021-11-10 09:45:50|700.8|700.6|700.6|700.5|700.8|700.6|700.6|700.5|1437
1636537560000|2021-11-10 09:46:00|700.5|700.4|700.8|700.4|700.9|700.4|700.5|700.3|1254
1636537580000|2021-11-10 09:46:20|700.7|700.5|700.8|700.5|700.8|700.6|700.7|700.5|2397
1636537590000|2021-11-10 09:46:30|700.7|700.6|700.6|700.3|700.7|700.7|700.5|700.3|3496
1636537600000|2021-11-10 09:46:40|700.7|700.4|700.7|700.3|700.7|700.4|700.7|700.3|641
1636537610000|2021-11-10 09:46:50|700.6||700.6||700.7||700.6||0
1636537620000|2021-11-10 09:47:00|700.7|700.4|701|700.8|701|700.8|700.7|700.4|1381
1636537630000|2021-11-10 09:47:10|701.2|700.9|701.3|701.1|701.5|701.2|701.2|700.9|1407
1636537650000|2021-11-10 09:47:30|701.2|701|700.8|700.5|701.2|701|700.7|700.4|5292
1636537660000|2021-11-10 09:47:40|700.9|700.6|701.2|700.8|701.3|701.2|700.9|700.6|2266
1636537670000|2021-11-10 09:47:50|701.3|700.9|701.4|701|701.5|701.2|701.3|700.9|0
1636537680000|2021-11-10 09:48:00|701.5||701.4||701.5||701.4||0
1636537690000|2021-11-10 09:48:10|701.3|700.9|700.9|700.7|701.3|700.9|700.9|700.5|4875
1636537700000|2021-11-10 09:48:20|701|700.8|701.3|700.8|701.4|700.8|701|700.7|322
1636537710000|2021-11-10 09:48:30|701.4|700.9|701.4|701|701.4|701.2|701.3|700.9|269
1636537720000|2021-11-10 09:48:40|701.5|701.1|701.5|701.2|701.5|701.3|701.4|701.1|647
1636537730000|2021-11-10 09:48:50||701.1||701.2||701.2||701.1|0
1636537740000|2021-11-10 09:49:00|701.3|701.3|701.5|701.2|701.5|701.3|701.2|700.9|19084
1636537750000|2021-11-10 09:49:10|701.4||701.4||701.4||701.4||0
1636537760000|2021-11-10 09:49:20|701.5|701.3|701.5|701.2|701.5|701.3|701.4|701.2|0
1636537770000|2021-11-10 09:49:30|701.4|701.3|701.6|701.3|701.6|701.4|701.4|701.3|2672
1636537780000|2021-11-10 09:49:40|701.5|701.2|701.5|701.3|701.5|701.3|701.5|701.2|0
1636537790000|2021-11-10 09:49:50|701.4|701.2|701.1|700.9|701.4|701.2|701.1|700.9|502
1636537800000|2021-11-10 09:50:00|701.2|701|701.2|700.9|701.3|701.1|701.2|700.9|265
1636537810000|2021-11-10 09:50:10|701.3|701|701.6|701.3|701.6|701.4|701.3|701|8377
1636537820000|2021-11-10 09:50:20|701.7|701.4|701.6|701.4|701.9|701.5|701.6|701.4|350
1636537830000|2021-11-10 09:50:30|701.7|701.5|702.6|702.1|702.6|702.2|701.6|701.5|1598
1636537840000|2021-11-10 09:50:40|702.7|702.2|702.8|702.3|702.9|702.3|702.5|702.2|350
1636537850000|2021-11-10 09:50:50|702.7|702.4|703|702.6|703|702.6|702.5|702.3|924
1636537860000|2021-11-10 09:51:00|702.9|702.5|702.9|702.5|702.9|702.6|702.8|702.5|2369
1636537870000|2021-11-10 09:51:10|702.8|702.6|702.8|702.5|702.8|702.6|702.7|702.5|850
1636537880000|2021-11-10 09:51:20|702.7|702.3|702.8|702.6|702.9|702.6|702.5|702.3|2461
1636537890000|2021-11-10 09:51:30|702.9|702.7|702.4|702.2|703|702.7|702.4|702.2|3887
1636537910000|2021-11-10 09:51:50|702.5|702.3|702.6|702.3|702.7|702.3|702.5|702.3|0
1636537920000|2021-11-10 09:52:00|702.5|702.2|702.6|702.3|702.6|702.3|702.5|702.1|0
1636537930000|2021-11-10 09:52:10|702.7|702.4|703|702.7|703|702.7|702.7|702.4|801
1636537940000|2021-11-10 09:52:20|702.9|702.6|702.9|702.5|702.9|702.8|702.8|702.5|457
1636537950000|2021-11-10 09:52:30|703|702.6|703.2|702.9|703.5|703|703|702.6|393
1636537960000|2021-11-10 09:52:40|703.1|702.7|702.9|702.7|703.1|702.7|702.9|702.5|198
1636537970000|2021-11-10 09:52:50|703.1|702.8|703.3|703|703.5|703|703|702.8|7627
1636537980000|2021-11-10 09:53:00|703.5|703.1|703.5|703.1|703.8|703.5|703.5|703|4424
1636537990000|2021-11-10 09:53:10|703.6|703.2|703.5|703.1|703.6|703.2|703.5|703.1|710
1636538000000|2021-11-10 09:53:20|703.6|703.2|703.9|703.4|703.9|703.5|703.6|703.2|850
1636538010000|2021-11-10 09:53:30|704||703.8||704||703.8||0
1636538020000|2021-11-10 09:53:40|703.9|703.5|704|703.6|704|703.6|703.9|703.5|256
1636538030000|2021-11-10 09:53:50|704.2|703.7|704.2|703.8|704.3|704|704.1|703.7|1000
1636538040000|2021-11-10 09:54:00|704.3|703.9|704.9|704.4|705|704.8|704.3|703.9|16280
1636538050000|2021-11-10 09:54:10||704.5||704.5||704.5||704.5|0
1636538060000|2021-11-10 09:54:20|704.8|704.4|704.7|704.4|704.8|704.5|704.6|704.3|1914
1636538070000|2021-11-10 09:54:30|704.6|704.3|704.3|703.9|704.6|704.3|704.2|703.8|1009
1636538090000|2021-11-10 09:54:50|704.4|704|704.3|704|704.4|704|704.2|703.9|0
1636538100000|2021-11-10 09:55:00|704.2|703.9|704.2|703.9|704.2|704|704.2|703.9|0
1636538110000|2021-11-10 09:55:10|704.1|703.8|703.8|703.4|704.1|703.8|703.8|703.4|2830
1636538120000|2021-11-10 09:55:20|703.9|703.5|704.1|703.8|704.1|703.8|703.9|703.5|310
1636538130000|2021-11-10 09:55:30|704|703.7|703.8|703.5|704|703.7|703.8|703.5|0
1636538140000|2021-11-10 09:55:40|703.9|703.6|704.1|703.7|704.1|703.8|703.9|703.6|200
1636538150000|2021-11-10 09:55:50|704|703.6|703.9|703.7|704|703.7|703.9|703.6|0
1636538160000|2021-11-10 09:56:00|703.8|703.5|703.9|703.5|703.9|703.5|703.7|703.5|5
1636538170000|2021-11-10 09:56:10|703.8|703.6|703.8|703.5|703.8|703.6|703.8|703.5|0
1636538180000|2021-11-10 09:56:20|703.9|703.6|703.9|703.6|703.9|703.7|703.9|703.6|136
1636538190000|2021-11-10 09:56:30||703.5||703.6||703.6||703.5|0
1636538200000|2021-11-10 09:56:40|703.8|703.5|703.8|703.5|703.8|703.5|703.8|703.5|50
1636538210000|2021-11-10 09:56:50|703.7|703.4|703.4|703|703.7|703.4|703.4|702.9|901
1636538220000|2021-11-10 09:57:00|703.5|703.1|703.5|703.4|703.7|703.4|703.4|703|225
1636538230000|2021-11-10 09:57:10|703.7|703.5|703.7|703.5|703.8|703.6|703.7|703.5|797
1636538250000|2021-11-10 09:57:30|703.6|703.3|703.3|703|703.6|703.3|703.3|702.9|4105
1636538260000|2021-11-10 09:57:40|703.4|703.3|703.3|703|703.4|703.3|703.3|703|21400
1636538280000|2021-11-10 09:58:00|703.2|702.9|702.8|702.6|703.2|702.9|702.7|702.5|18520
1636538290000|2021-11-10 09:58:10|702.9|702.5|703|702.7|703.1|702.7|702.8|702.5|5390
1636538300000|2021-11-10 09:58:20|702.9|702.6|702.8|702.5|702.9|702.6|702.7|702.5|530
1636538310000|2021-11-10 09:58:30|702.9|702.6|703.1|702.6|703.1|702.8|702.9|702.6|500
1636538320000|2021-11-10 09:58:40|703|702.8|703.1|702.9|703.3|702.9|703|702.8|0
1636538330000|2021-11-10 09:58:50|703.3|703|703.4|703|703.5|703.1|703.1|703|1069
1636538340000|2021-11-10 09:59:00|703.3|702.9|702.9|702.5|703.3|702.9|702.9|702.5|64
1636538350000|2021-11-10 09:59:10|702.8|702.6|702.9|702.5|702.9|702.6|702.8|702.5|0
1636538360000|2021-11-10 09:59:20|702.8|702.4|702.4|702.1|702.8|702.4|702.4|701.8|498
1636538370000|2021-11-10 09:59:30|702.5|702.2|702.5|702.3|702.5|702.3|702.5|702.2|65
1636538380000|2021-11-10 09:59:40|702.6|702.4|702.7|702.3|702.7|702.4|702.6|702.2|691
1636538390000|2021-11-10 09:59:50|702.6|702.4|702.6|702.2|702.6|702.4|702.6|702.2|0
1636538400000|2021-11-10 10:00:00|702.5|702.1|702.4|702.1|702.5|702.1|702.3|702.1|0
1636538410000|2021-11-10 10:00:10|702.3|702.2|702.2|701.9|702.3|702.2|702.1|701.7|10857
1636538420000|2021-11-10 10:00:20||702||702||702||702|0
1636538430000|2021-11-10 10:00:30|702.3|702.1|702.6|702.2|702.6|702.3|702.3|702.1|1800
1636538440000|2021-11-10 10:00:40|702.7|702.3|702.6|702.3|702.7|702.3|702.6|702.3|409
1636538450000|2021-11-10 10:00:50|702.5|702.2|702.7|702.5|702.7|702.5|702.5|702.2|0
1636538460000|2021-11-10 10:01:00||702.4||702.4||702.4||702.4|0
1636538470000|2021-11-10 10:01:10|702.6|702.3|702.6|702.2|702.6|702.5|702.4|702.1|351
1636538480000|2021-11-10 10:01:20|702.7|702.4|702.7|702.5|702.8|702.6|702.7|702.4|951
1636538490000|2021-11-10 10:01:30|702.6|702.6|702.7|702.4|702.7|702.6|702.5|702.2|11784
1636538500000|2021-11-10 10:01:40|702.6||702.7||702.7||702.6||0
1636538510000|2021-11-10 10:01:50|702.6|702.5|702.6|702.4|702.6|702.5|702.6|702.4|1150
1636538520000|2021-11-10 10:02:00|702.5|702.3|702|701.9|702.5|702.3|702|701.9|2232
1636538530000|2021-11-10 10:02:10|702.1|702|702.5|702.2|702.5|702.3|702.1|701.9|1619
1636538540000|2021-11-10 10:02:20|702.6|702.1|702.4|702|702.6|702.2|702.3|702|177
1636538550000|2021-11-10 10:02:30|702.5|702.1|703|702.7|703|702.7|702.5|702|1088
1636538560000|2021-11-10 10:02:40|702.9|702.6|702.8|702.4|702.9|702.6|702.8|702.4|1087
1636538570000|2021-11-10 10:02:50|||||||||10
1636538580000|2021-11-10 10:03:00||702.5||702.6||702.6||702.5|0
1636538590000|2021-11-10 10:03:10|702.9|702.7|702.9|702.7|703|702.9|702.8|702.6|2805
1636538600000|2021-11-10 10:03:20|703|702.8|702.8|702.4|703.1|702.8|702.8|702.4|352
1636538610000|2021-11-10 10:03:30|702.7|702.3|702.9|702.6|703|702.6|702.5|702.2|2362
1636538630000|2021-11-10 10:03:50|703|702.7|703.2|702.9|703.4|703|703|702.7|1144
1636538640000|2021-11-10 10:04:00|703.3|703|703.3|702.9|703.3|703|703.3|702.9|0
1636538650000|2021-11-10 10:04:10|703.2|702.8|703.2|702.8|703.3|702.9|703.1|702.7|800
1636538660000|2021-11-10 10:04:20|703|702.7|703|702.7|703|702.7|702.9|702.7|0
1636538670000|2021-11-10 10:04:30|702.9|702.6|702.8|702.4|702.9|702.6|702.7|702.4|217
1636538680000|2021-11-10 10:04:40|702.7|702.3|702.5|702|702.7|702.3|702.5|702|0
1636538690000|2021-11-10 10:04:50|702.6|702.1|702.9|702.4|703|702.5|702.5|702.1|1749
1636538700000|2021-11-10 10:05:00|703|702.5|703|702.8|703|702.8|702.9|702.5|0
1636538710000|2021-11-10 10:05:10|703.2|702.9|704|703.6|704.1|703.6|703.2|702.9|5519
1636538720000|2021-11-10 10:05:20|704.1|703.7|704.5|704.2|704.5|704.2|704.1|703.7|4541
1636538730000|2021-11-10 10:05:30|704.4||704.4||704.5||704.4||0
1636538740000|2021-11-10 10:05:40|704.5|704.3|704.7|704.5|704.7|704.5|704.5|704.3|557
1636538750000|2021-11-10 10:05:50|704.6|704.4|704.6|704.4|704.6|704.6|704.5|704.4|2
1636538760000|2021-11-10 10:06:00|704.5|704.3|704.7|704.4|704.9|704.6|704.5|704.2|2143
1636538770000|2021-11-10 10:06:10|704.8|704.5|704.5|704.2|704.8|704.5|704.4|704.2|127
1636538780000|2021-11-10 10:06:20|704.6|704.3|704.6|704.2|704.7|704.3|704.5|704.2|0
1636538790000|2021-11-10 10:06:30|704.7|704.3|705|704.6|705|704.6|704.7|704.3|2
1636538800000|2021-11-10 10:06:40|704.9||704.9||705||704.9||0
1636538810000|2021-11-10 10:06:50|705|704.4|705.4|705.1|705.5|705.3|704.5|704.4|29838
1636538820000|2021-11-10 10:07:00|705.5|705.2|705.5|705.1|705.6|705.2|705.4|705.1|268
1636538830000|2021-11-10 10:07:10|705.7|705.2|705.5|705|705.7|705.2|705.5|705|2918
1636538840000|2021-11-10 10:07:20|705.6|705.2|705.7|705.2|705.7|705.3|705.5|705|1650
1636538850000|2021-11-10 10:07:30|705.5|705|706.1|705.6|706.1|705.6|705.5|705|850
1636538860000|2021-11-10 10:07:40|706.2|705.7|706.1|705.6|706.5|705.9|705.9|705.5|994
1636538870000|2021-11-10 10:07:50|706.3|705.8|705.9|705.4|706.3|705.8|705.8|705.3|1212
1636538880000|2021-11-10 10:08:00|706|705.3|705.7|705.3|706|705.3|705.6|705.1|247
1636538890000|2021-11-10 10:08:10|705.5|705.1|705.4|704.9|705.6|705.1|705.4|704.9|283
1636538900000|2021-11-10 10:08:20|705.6|704.8|705.6|705.2|705.6|705.2|705.4|704.8|2
1636538910000|2021-11-10 10:08:30|705.4|705|705.7|705.2|705.7|705.2|705.4|705|1500
1636538920000|2021-11-10 10:08:40|705.5|704.9|705.7|705.2|705.7|705.2|705.5|704.9|268
1636538930000|2021-11-10 10:08:50|705.9|705.3|705.7|705.2|705.9|705.3|705.6|705|491
1636538940000|2021-11-10 10:09:00|705.6|705.1|705.2|704.4|705.8|705.1|705.2|704.4|285
1636538950000|2021-11-10 10:09:10|705.4|704.6|705|704.3|705.4|704.6|705|704.3|0
1636538960000|2021-11-10 10:09:20|704.5|703.9|704.8|704.1|704.8|704.1|704.5|703.9|1227
1636538970000|2021-11-10 10:09:30|705|704.3|704.6|704.2|705|704.3|704.6|704.1|0
1636538980000|2021-11-10 10:09:40|704.8|704.5|704.8|704.5|704.8|704.5|704.8|704.5|0
1636539000000|2021-11-10 10:10:00|705.1|704.3|705.2|704.7|705.2|704.8|704.7|704.1|330
1636539010000|2021-11-10 10:10:10|705.4|704.5|705.6|705|705.6|705|705.2|704.5|0
1636539030000|2021-11-10 10:10:30|705.4|704.8|705.2|704.8|705.4|704.8|705.2|704.8|0
1636539040000|2021-11-10 10:10:40|705.4|705|705.4|704.9|705.5|705|705.3|704.8|687
1636539060000|2021-11-10 10:11:00|705.6|705.1|705.3|704.5|705.6|705.1|705.1|704.3|7
1636539070000|2021-11-10 10:11:10|705.1|704.3|704.9|704.3|705.1|704.5|704.8|704.3|34
1636539080000|2021-11-10 10:11:20|704.8||704.8||704.8||704.8||0
1636539090000|2021-11-10 10:11:30|705.1|704.5|705.1|704.6|705.1|704.6|704.8|704.3|798
1636539110000|2021-11-10 10:11:50|705|704.5|704.8|704.5|705|704.5|704.8|704.5|0
1636539120000|2021-11-10 10:12:00|705|704.7|704.8|704.3|705|704.7|704.5|704|7400
1636539130000|2021-11-10 10:12:10|704.6|704.1|704.8|704.3|704.8|704.3|704.6|704.1|0
1636539140000|2021-11-10 10:12:20|705.1|704.6|705.1|704.3|705.3|704.6|705.1|704.3|485
1636539150000|2021-11-10 10:12:30|705.3|704.5|704.9|704.5|705.3|704.7|704.9|704.3|0
1636539160000|2021-11-10 10:12:40|705.1|704.6|705|704.5|705.1|704.6|705|704.5|3
1636539170000|2021-11-10 10:12:50|704.9|704.3|705.3|704.8|705.3|704.8|704.7|704.1|17531
1636539180000|2021-11-10 10:13:00|705.2|704.6|705.1|704.5|705.2|704.6|705|704.4|0
1636539190000|2021-11-10 10:13:10|705.6|704.6|705.6|705|705.6|705.2|705.4|704.6|263
1636539200000|2021-11-10 10:13:20|705.8|705.2|706|705.4|706|705.4|705.8|705.2|0
1636539210000|2021-11-10 10:13:30|705.6|705|705.5|705|705.6|705.2|705.3|704.8|1640
1636539220000|2021-11-10 10:13:40|705.3|704.8|705.5|705|705.5|705|705.2|704.8|0
1636539240000|2021-11-10 10:14:00|705.3|704.8|705.4|705|705.4|705|705.3|704.8|0
1636539260000|2021-11-10 10:14:20|705.1|704.8|705|704.4|705.5|705|705|704.4|1103
1636539270000|2021-11-10 10:14:30|705.2|704.3|705|704.3|705.2|704.3|704.8|704.1|0
1636539280000|2021-11-10 10:14:40|704.8|703.9|704.2|703.7|704.8|704.1|704.2|703.7|1958
1636539290000|2021-11-10 10:14:50|704|703.5|703.9|703.4|704.2|703.8|703.9|703.4|374
1636539300000|2021-11-10 10:15:00|704.1|703.6|703.9|703.4|704.1|703.6|703.9|703.4|509
1636539310000|2021-11-10 10:15:10|703.8|703.6|704.5|703.9|704.5|704|703.8|703.4|787
1636539320000|2021-11-10 10:15:20|704.3|703.7|704.3|703.8|704.3|703.8|704.3|703.7|0
1636539330000|2021-11-10 10:15:30|704.5|704|704.7|704.2|704.9|704.3|704.4|704|577
1636539340000|2021-11-10 10:15:40|704.5|704.3|704.4|703.7|704.6|704.3|704.4|703.7|8
1636539350000|2021-11-10 10:15:50|704.6|703.9|704.5|703.7|704.6|703.9|704.5|703.7|128
1636539360000|2021-11-10 10:16:00|704.7|703.9|704.3|703.7|704.8|704.3|704.3|703.7|598
1636539370000|2021-11-10 10:16:10|704.6|703.8|704.3|703.9|704.6|704.1|704.3|703.8|0
1636539380000|2021-11-10 10:16:20|704.4|704.1|704.4|703.9|704.6|704.1|704.3|703.9|0
1636539400000|2021-11-10 10:16:40|704.6|704.1|704.6|704.1|704.6|704.1|704.4|703.9|481
1636539410000|2021-11-10 10:16:50|704.4|704.2|704.4|704|704.4|704.2|704.4|704|171
1636539420000|2021-11-10 10:17:00|704.7|704.1|704.7|704.3|704.9|704.5|704.5|704.1|671
1636539430000|2021-11-10 10:17:10|704.6|704.2|705|704.3|705|704.3|704.4|704|2
1636539440000|2021-11-10 10:17:20|704.8|704.5|704.9|704.5|704.9|704.5|704.8|704.3|0
1636539450000|2021-11-10 10:17:30|704.7|704.3|704.6|704.1|704.9|704.5|704.6|704.1|368
1636539470000|2021-11-10 10:17:50|704.8|704.3|704.7|704.3|704.8|704.3|704.5|704.1|614
1636539480000|2021-11-10 10:18:00|704.5|704.1|704.9|704.5|704.9|704.5|704.4|703.9|476
1636539490000|2021-11-10 10:18:10|704.7|704.3|704.8|704.3|705|704.5|704.7|704.3|1192
1636539500000|2021-11-10 10:18:20|705|704.4|705|704.4|705|704.4|705|704.4|0
1636539510000|2021-11-10 10:18:30|704.6|704.1|704.6|704.1|704.7|704.3|704.5|704.1|372
1636539520000|2021-11-10 10:18:40|704.8|704.3|704.7|704.1|704.9|704.3|704.6|704.1|0
1636539530000|2021-11-10 10:18:50|704.9|704.3|704.9|704.4|704.9|704.4|704.8|704.3|0
1636539540000|2021-11-10 10:19:00|705.3|704.6|705.6|705|705.6|705|705.1|704.6|363
1636539550000|2021-11-10 10:19:10|705.5|704.8|705.5|705|705.5|705|705.3|704.8|0
1636539560000|2021-11-10 10:19:20|705.3|704.8|705.2|704.7|705.4|704.9|705.1|704.6|0
1636539570000|2021-11-10 10:19:30|705.4|704.9|705.3|704.8|705.4|704.9|705.3|704.8|1000
1636539580000|2021-11-10 10:19:40|705.1|704.6|705.2|704.8|705.4|705|705|704.6|302
1636539590000|2021-11-10 10:19:50|705.3|704.6|704.9|704.4|705.3|704.6|704.9|704.4|556
1636539600000|2021-11-10 10:20:00|705.1|704.5|705.1|704.5|705.1|704.5|705.1|704.5|0
1636539610000|2021-11-10 10:20:10|704.9|704.6|705.1|704.5|705.1|704.6|704.9|704.4|0
1636539630000|2021-11-10 10:20:30|704.9|704.3|704.9|704.3|704.9|704.3|704.9|704.3|0
1636539640000|2021-11-10 10:20:40|705.1|704.5|704.9|704.4|705.1|704.6|704.9|704.4|0
1636539650000|2021-11-10 10:20:50|705|704.6|704.2|703.7|705|704.6|704.1|703.6|400
1636539660000|2021-11-10 10:21:00|704.1|703.6|704|703.5|704.3|703.8|704|703.5|648
1636539670000|2021-11-10 10:21:10|703.8|703.3|703.7|703.2|703.9|703.4|703.7|703.2|0
1636539680000|2021-11-10 10:21:20|703.9|703.4|703.9|703.4|703.9|703.4|703.9|703.4|0
1636539690000|2021-11-10 10:21:30|703.7|703.2|703.7|703.2|703.9|703.4|703.7|703.2|139
1636539700000|2021-11-10 10:21:40||703.3||703.3||703.3||703.3|0
1636539710000|2021-11-10 10:21:50|704.2|703.4|704.1|703.6|704.2|703.7|703.9|703.4|221
1636539720000|2021-11-10 10:22:00|703.9|703.3|703.6|703.2|703.9|703.3|703.6|703.1|0
1636539730000|2021-11-10 10:22:10||703.3||703.3||703.3||703.3|0
1636539740000|2021-11-10 10:22:20||703.4||703.4||703.4||703.4|0
1636539750000|2021-11-10 10:22:30|703.5|703.2|703.5|703.1|703.5|703.2|703.5|703.1|4
1636539760000|2021-11-10 10:22:40|703.4|703|703.2|703|703.4|703.1|703.2|703|1441
1636539780000|2021-11-10 10:23:00|703.3|703.1|703.6|703.3|703.6|703.4|703.3|703.1|2256
1636539800000|2021-11-10 10:23:20|703.5|703.2|703.5|703.2|703.5|703.2|703.5|703.2|0
1636539810000|2021-11-10 10:23:30|703.6|703.3|703.6|703.3|703.6|703.3|703.6|703.3|143
1636539820000|2021-11-10 10:23:40|703.5|703.2|703.3|703.1|703.7|703.4|703.3|703.1|15418
1636539830000|2021-11-10 10:23:50|703.2|703|703.1|702.7|703.2|703|703|702.6|5417
1636539840000|2021-11-10 10:24:00|703|702.6|702.7|702.3|703|702.6|702.7|702.3|1742
1636539850000|2021-11-10 10:24:10||702.4||702.4||702.4||702.3|0
1636539860000|2021-11-10 10:24:20|702.6|702.3|702.5|702.1|702.6|702.3|702.3|702|0
1636539870000|2021-11-10 10:24:30|702.8|702.3|702.9|702.6|702.9|702.6|702.7|702.3|8974
1636539880000|2021-11-10 10:24:40|702.8|702.7|702.9|702.6|702.9|702.7|702.7|702.5|250
1636539890000|2021-11-10 10:24:50||702.5||702.6||702.6||702.5|0
1636539900000|2021-11-10 10:25:00|703|702.5|703.4|703|703.8|703.6|703|702.5|10466
1636539910000|2021-11-10 10:25:10|703.9|702.9|704.2|704|704.5|704.4|703.8|702.9|30012
1636539920000|2021-11-10 10:25:20|704.1||704.2||704.2||704.1||0
1636539930000|2021-11-10 10:25:30|704.3|704.1|704.4|704.1|704.4|704.2|704.3|704.1|350
1636539940000|2021-11-10 10:25:40|704.5|704.2|704.1|703.7|704.5|704.2|704.1|703.7|1012
1636539950000|2021-11-10 10:25:50|704|703.8|704.8|704.4|705|704.7|704|703.8|34892
1636539960000|2021-11-10 10:26:00|704.7|704.5|704.6|704.3|704.8|704.5|704.5|704.2|2136
1636539970000|2021-11-10 10:26:10|704.5|704.2|704.4|704|704.5|704.2|704.3|703.9|617
1636539980000|2021-11-10 10:26:20|704.3|703.9|704.1|703.7|704.3|703.9|704|703.7|0
1636539990000|2021-11-10 10:26:30|704.2|703.8|704|703.7|704.3|704|704|703.7|1548
1636540000000|2021-11-10 10:26:40|704.2|703.8|704.2|703.9|704.4|704|704.2|703.8|0
1636540010000|2021-11-10 10:26:50|704.3|703.8|704.8|704.5|704.9|704.5|704.3|703.8|480
1636540020000|2021-11-10 10:27:00|704.9|704.4|704.9|704.5|704.9|704.5|704.8|704.4|0
1636540030000|2021-11-10 10:27:10|704.8|704.4|705.4|705|705.5|705.1|704.4|704.1|27323
1636540040000|2021-11-10 10:27:20|705.3|704.9|705.4|704.9|705.4|705|705.1|704.8|8909
1636540050000|2021-11-10 10:27:30|705|705|705|704.7|705.4|705|704.9|704.6|2663
1636540060000|2021-11-10 10:27:40|705.1|704.6|705|704.6|705.1|704.7|704.8|704.6|0
1636540070000|2021-11-10 10:27:50|705.1|704.7|705.3|704.9|705.4|705|705.1|704.7|236
1636540080000|2021-11-10 10:28:00|705.5|705|705.5|705.1|705.5|705.3|705.4|705|850
1636540090000|2021-11-10 10:28:10|705.4|705.2|706.1|705.8|706.3|705.8|705.4|705.2|9074
1636540100000|2021-11-10 10:28:20|706.3||706.2||706.3||706.2||0
1636540120000|2021-11-10 10:28:40|706.3|705.9|706.2|705.9|706.4|706.1|706.2|705.9|909
1636540130000|2021-11-10 10:28:50|706.3|706|706.4|706.2|706.5|706.2|706.3|705.9|1425
1636540140000|2021-11-10 10:29:00|706.3|706.1|706.5|706.2|706.5|706.2|706.3|706.1|4
1636540150000|2021-11-10 10:29:10|706.4|706.1|706.4|705.9|706.4|706.1|706.2|705.8|220
1636540160000|2021-11-10 10:29:20|706.3|705.8|706.3|706|706.3|706.1|706.2|705.8|1357
1636540170000|2021-11-10 10:29:30|706.2|706.1|706.3|706|706.3|706.1|706.2|706|8835
1636540180000|2021-11-10 10:29:40|706.4|706.1|706.4|706.1|706.5|706.3|706.3|706.1|2679
1636540190000|2021-11-10 10:29:50|706.3|706|706.5|706.2|706.5|706.2|706.1|706|217
1636540200000|2021-11-10 10:30:00|706.4||706.4||706.4||706.4||446
1636540210000|2021-11-10 10:30:10|706.3|706.1|706.4|706.1|706.4|706.1|706.3|706.1|640
1636540220000|2021-11-10 10:30:20|706.5|706.2|706.8|706.4|706.9|706.5|706.5|706.2|1316
1636540240000|2021-11-10 10:30:40|706.7||706.6||706.7||706.6||0
1636540250000|2021-11-10 10:30:50|706.7|706.2|706.6|706.2|706.7|706.4|706.3|706.2|17278
1636540260000|2021-11-10 10:31:00|706.5|706.1|706.4|706.1|706.5|706.1|706.3|706.1|167
1636540270000|2021-11-10 10:31:10|706.3|706|706.3|706|706.3|706|706.2|706|110
1636540280000|2021-11-10 10:31:20||706.1||706.1||706.1||706|0
1636540290000|2021-11-10 10:31:30|706.4|706.2|706.6|706.2|706.7|706.3|706.4|706.1|581
1636540300000|2021-11-10 10:31:40|706.5|706.1|706.1|705.9|706.5|706.1|706|705.7|16111
1636540310000|2021-11-10 10:31:50|706|705.7|706|705.7|706|705.7|705.6|705.2|7988
1636540320000|2021-11-10 10:32:00|706.2|705.8|706.2|705.8|706.2|705.9|706.2|705.8|661
1636540330000|2021-11-10 10:32:10||705.7||705.6||705.7||705.6|0
1636540340000|2021-11-10 10:32:20|706||706||706||706||0
1636540360000|2021-11-10 10:32:40|705.9|705.5|704.9|704.4|705.9|705.5|704.8|704.4|24249
1636540370000|2021-11-10 10:32:50|704.8|704.5|704.7|704.2|704.8|704.5|704.7|704.2|0
1636540380000|2021-11-10 10:33:00||704.1||704||704.1||704|0
1636540400000|2021-11-10 10:33:20||704.1||704.1||704.1||704.1|0
1636540410000|2021-11-10 10:33:30||704||704.1||704.1||704|0
1636540420000|2021-11-10 10:33:40|704.6|704|704.1|703.8|704.6|704|704|703.5|798
1636540430000|2021-11-10 10:33:50|704.2|703.9|704.3|704|704.3|704.2|704|703.6|874
1636540440000|2021-11-10 10:34:00|704.5|704.1|704.5|704.1|704.7|704.2|704.3|704|57
1636540450000|2021-11-10 10:34:10|704.4|704.2|704.7|704.3|704.8|704.4|704.4|704.1|1619
1636540460000|2021-11-10 10:34:20|704.8|704.4|704.7|704.3|704.8|704.4|704.7|704.3|0
1636540470000|2021-11-10 10:34:30|704.6|704.2|704.4|704.1|704.6|704.3|704.3|704.1|2018
1636540480000|2021-11-10 10:34:40||704.2||704.1||704.2||704.1|0
1636540490000|2021-11-10 10:34:50|704.3|703.9|703.8|703.6|704.3|703.9|703.8|703.5|418
1636540500000|2021-11-10 10:35:00|703.7|703.5|704.1|703.9|704.1|703.9|703.7|703.3|6294
1636540520000|2021-11-10 10:35:20|704|703.8|704.1|703.9|704.1|703.9|704|703.7|2227
1636540530000|2021-11-10 10:35:30|704.3|704|704.5|704|704.5|704|704.3|704|987
1636540540000|2021-11-10 10:35:40|704.6|704.1|704.7|704.2|704.7|704.2|704.6|704.1|0
1636540550000|2021-11-10 10:35:50|704.6||704.5||704.6||704.5||0
1636540560000|2021-11-10 10:36:00|704.4|704.1|704|703.6|704.4|704.1|703.9|703.5|4422
1636540570000|2021-11-10 10:36:10|704.1|703.7|703.9|703.4|704.1|703.7|703.9|703.4|0
1636540580000|2021-11-10 10:36:20|704|703.5|704.1|703.6|704.2|703.9|703.9|703.5|0
1636540590000|2021-11-10 10:36:30||703.7||703.7||703.7||703.7|0
1636540610000|2021-11-10 10:36:50|704|703.8|704.1|703.7|704.1|703.8|704|703.7|50
1636540630000|2021-11-10 10:37:10|704|703.6|703.7|703.3|704|703.6|703.7|703.2|1775
1636540640000|2021-11-10 10:37:20|703.8|703.4|703.8|703.5|703.8|703.6|703.7|703.4|285
1636540650000|2021-11-10 10:37:30|703.7|703.4|703.5|703|703.8|703.4|703.5|703|0
1636540660000|2021-11-10 10:37:40|703.4|703.1|703.3|702.9|703.4|703.1|703.1|702.7|721
1636540670000|2021-11-10 10:37:50|703.2|702.8|703.3|702.9|703.3|702.9|703.2|702.8|0
1636540680000|2021-11-10 10:38:00|703.4|703|703.5|703.1|703.6|703.4|703.4|703|2778
1636540690000|2021-11-10 10:38:10||703.2||703.1||703.2||703.1|0
1636540710000|2021-11-10 10:38:30|703.4|703.2|703.5|703.1|703.5|703.2|703.3|703.1|798
1636540720000|2021-11-10 10:38:40|703.1|703|703.3|702.9|703.4|703.1|703.1|702.8|7378
1636540740000|2021-11-10 10:39:00|703.4|703.1|703.5|703.2|703.5|703.2|703.4|703.1|34
1636540750000|2021-11-10 10:39:10|703.4|703.1|703.5|703.1|703.6|703.3|703.4|703.1|4601
1636540760000|2021-11-10 10:39:20||703.2||703.1||703.2||703.1|120
1636540780000|2021-11-10 10:39:40|703.4|703|703.3|703.1|703.4|703.1|703.2|702.8|219
1636540790000|2021-11-10 10:39:50|703.2|702.9|703.1|702.7|703.2|702.9|703|702.7|2018
1636540800000|2021-11-10 10:40:00||702.8||702.8||702.8||702.8|0
1636540810000|2021-11-10 10:40:10|703|702.7|703.1|702.8|703.1|702.8|703|702.7|500
1636540820000|2021-11-10 10:40:20|703|702.7|703.5|703|703.5|703.2|703|702.6|919
1636540850000|2021-11-10 10:40:50|703.4|702.9|703.6|703.2|703.6|703.2|703.3|702.9|516
1636540860000|2021-11-10 10:41:00|703.5|703.3|703.4|703|703.7|703.5|703.4|703|1511
1636540870000|2021-11-10 10:41:10|703.3|702.8|703.3|702.9|703.4|703.1|703.1|702.7|15173
1636540880000|2021-11-10 10:41:20|703.2|703|703.3|702.9|703.3|703|703.2|702.9|200
1636540890000|2021-11-10 10:41:30|703.4|703|703.4|703|703.4|703.1|703.4|703|350
1636540900000|2021-11-10 10:41:40|703.5|703.1|703.6|703.3|703.8|703.4|703.4|703.1|7369
1636540910000|2021-11-10 10:41:50|703.5|703.4|703.6|703.3|703.7|703.5|703.5|703.3|2642
1636540920000|2021-11-10 10:42:00|703.5|703.2|703.7|703.3|703.8|703.4|703.3|703.1|256
1636540930000|2021-11-10 10:42:10|703.8|703.4|704.1|703.6|704.1|703.6|703.7|703.3|0
1636540950000|2021-11-10 10:42:30|704.2|703.7|704.5|704.1|704.5|704.1|704.2|703.7|1408
1636540960000|2021-11-10 10:42:40|704.6||704.6||704.7||704.6||0
1636540980000|2021-11-10 10:43:00|704.5|704.2|704.3|704.1|704.5|704.3|704.3|704.1|4
1636540990000|2021-11-10 10:43:10|704.4|704.2|704.7|704.2|704.8|704.3|704.4|704.2|0
1636541000000|2021-11-10 10:43:20|704.6|704.3|704.7|704.4|705|704.6|704.5|704.2|0
1636541010000|2021-11-10 10:43:30|704.6|704.3|704.7|704.4|704.9|704.5|704.6|704.2|1844
1636541020000|2021-11-10 10:43:40|704.6|704.3|704.7|704.3|704.7|704.4|704.2|703.9|1604
1636541030000|2021-11-10 10:43:50||704.4||704.4||704.4||704.4|0
1636541040000|2021-11-10 10:44:00||704.3||704.3||704.3||704.3|0
1636541050000|2021-11-10 10:44:10|704.5|703.6|704|703.7|704.5|703.8|703.5|703.4|45362
1636541060000|2021-11-10 10:44:20|703.9|703.8|703.9|703.7|704|703.8|703.9|703.7|1147
1636541070000|2021-11-10 10:44:30|704|703.8|704.2|703.9|704.2|703.9|704|703.8|781
1636541080000|2021-11-10 10:44:40|704.3|703.8|704.2|703.8|704.3|703.8|704.2|703.8|0
1636541100000|2021-11-10 10:45:00|704.1|703.7|704.1|703.7|704.1|703.8|704|703.7|0
1636541110000|2021-11-10 10:45:10|704.2|703.8|704.5|704.2|704.7|704.3|704.1|703.8|3636
1636541120000|2021-11-10 10:45:20|704.6|704.3|704.5|704.1|704.6|704.4|704.5|704.1|239
1636541130000|2021-11-10 10:45:30|704.6|704.2|704.6|704.3|704.6|704.3|704.5|704.1|0
1636541140000|2021-11-10 10:45:40|704.7|704.4|704.9|704.6|704.9|704.6|704.7|704.4|350
1636541150000|2021-11-10 10:45:50|704.8|704.5|704.6|704.3|704.8|704.5|704.6|704.3|502
1636541160000|2021-11-10 10:46:00|704.7|704.4|704.5|704.2|704.7|704.4|704.3|704|8150
1636541190000|2021-11-10 10:46:30|704.6|704.3|704.4|704|704.7|704.5|704.4|704|241
1636541200000|2021-11-10 10:46:40|704.5||704.4||704.5||704.4||0
1636541210000|2021-11-10 10:46:50|704.3|703.9|704.4|704|704.4|704.2|704.2|703.8|350
1636541220000|2021-11-10 10:47:00|704.3|703.9|704.3|704|704.4|704.1|704.2|703.8|3562
1636541230000|2021-11-10 10:47:10|704.4|704.1|704.5|704.2|704.5|704.3|704.3|704.1|652
1636541240000|2021-11-10 10:47:20|704.4|704.1|704.3|704|704.5|704.2|704.3|704|1761
1636541250000|2021-11-10 10:47:30|704.4|704.1|704.4|704|704.5|704.1|704.4|704|120
1636541260000|2021-11-10 10:47:40|704.3|703.9|704|703.7|704.3|703.9|704|703.6|364
1636541280000|2021-11-10 10:48:00|703.9|703.6|703.9|703.5|703.9|703.6|703.9|703.5|0
1636541290000|2021-11-10 10:48:10||703.4||703.4||703.4||703.4|0
1636541300000|2021-11-10 10:48:20||703.5||703.5||703.6||703.5|0
1636541310000|2021-11-10 10:48:30|703.8|703.4|703.5|703.2|703.8|703.5|703.5|703.2|1259
1636541320000|2021-11-10 10:48:40|703.4||703.4||703.4||703.4||0
1636541330000|2021-11-10 10:48:50|703.3|703|703.2|703|703.3|703|703.2|702.8|808
1636541340000|2021-11-10 10:49:00|703.3|703.1|703.3|703.1|703.4|703.2|703.3|703|1529
1636541350000|2021-11-10 10:49:10|703.2|702.9|703.3|703|703.3|703.1|703.1|702.7|363
1636541360000|2021-11-10 10:49:20|703.2|702.9|703.4|703|703.5|703|703.1|702.8|4027
1636541370000|2021-11-10 10:49:30|703.3|703.1|703.3|703.1|703.3|703.1|703.3|703|288
1636541410000|2021-11-10 10:50:10|703.2|703|702.9|702.6|703.2|703|702.9|702.5|1815
1636541420000|2021-11-10 10:50:20|702.8|702.5|702.8|702.6|702.8|702.6|702.8|702.5|0
1636541440000|2021-11-10 10:50:40|702.7|702.5|702.5|702.2|702.7|702.5|702.4|702.1|3624
1636541460000|2021-11-10 10:51:00|702.4|702.1|702.3|702|702.4|702.1|702.3|701.9|0
1636541470000|2021-11-10 10:51:10||701.9||701.9||701.9||701.8|0
1636541480000|2021-11-10 10:51:20|702.2|702|702.2|702|702.2|702|702.2|702|0
1636541490000|2021-11-10 10:51:30|702.1|701.9|701.8|701.4|702.2|701.9|701.8|701.3|6
1636541510000|2021-11-10 10:51:50|701.9|701.6|702|701.9|702|701.9|701.8|701.6|2117
1636541520000|2021-11-10 10:52:00|702.1|702|702.2|702|702.4|702.1|702.1|702|1959
1636541530000|2021-11-10 10:52:10|702.3|702.1|702.4|702.1|702.5|702.1|702.3|702.1|0
1636541540000|2021-11-10 10:52:20|702.5|702|702.2|701.9|702.5|702.1|702|701.9|4500
1636541550000|2021-11-10 10:52:30|702.3|702|702.5|702|702.6|702.2|702.3|701.9|0
1636541560000|2021-11-10 10:52:40|702.3|701.9|702.5|702|702.5|702.1|702.2|701.9|615
1636541570000|2021-11-10 10:52:50|702.4|701.9|702.3|701.9|702.4|701.9|702.3|701.9|0
1636541590000|2021-11-10 10:53:10|702.2|701.7|702.2|702|702.3|702|702|701.6|4533
1636541600000|2021-11-10 10:53:20|702.1|701.9|702.3|702|702.3|702|702|701.7|1550
1636541610000|2021-11-10 10:53:30|702.4|702.1|702.3|701.8|702.5|702.3|702.3|701.8|2082
1636541620000|2021-11-10 10:53:40||701.7||701.7||701.7||701.7|0
1636541640000|2021-11-10 10:54:00||701.8||701.9||701.9||701.8|0
1636541650000|2021-11-10 10:54:10|702.2|701.8|702.1|701.7|702.2|701.8|702.1|701.7|1000
1636541660000|2021-11-10 10:54:20|702|701.6|701.7|701.2|702|701.7|701.7|701.1|650
1636541680000|2021-11-10 10:54:40|701.8|701.3|702.3|701.8|702.3|702|701.8|701.3|2325
1636541690000|2021-11-10 10:54:50|702.2|701.7|702.1|701.8|702.2|701.8|702|701.6|0
1636541700000|2021-11-10 10:55:00|702.2|701.9|702.5|702.1|702.5|702.1|702.2|701.9|1277
1636541720000|2021-11-10 10:55:20|702.4|702|702.1|701.7|702.4|702|702.1|701.7|1707
1636541730000|2021-11-10 10:55:30|702.2|701.8|702.1|701.7|702.2|701.8|702.1|701.7|0
1636541750000|2021-11-10 10:55:50|702.2|701.8|702.5|702.2|702.5|702.2|702.2|701.8|350
1636541760000|2021-11-10 10:56:00|702.4|702.1|702.7|702.4|702.8|702.6|702.4|702.1|9643
1636541770000|2021-11-10 10:56:10|702.8|702.3|703.2|702.9|703.2|702.9|702.8|702.3|2599
1636541780000|2021-11-10 10:56:20|703.3|702.8|703.3|703|703.3|703.1|703.1|702.8|845
1636541800000|2021-11-10 10:56:40|703.4|703.3|703.5|703.3|703.8|703.4|703.4|703.3|3258
1636541810000|2021-11-10 10:56:50|703.6|703.4|703.7|703.4|703.7|703.4|703.6|703.4|0
1636541820000|2021-11-10 10:57:00|703.8|703.5|704|703.8|704.3|703.8|703.8|703.5|1148
1636541830000|2021-11-10 10:57:10|704.1|703.9|704.4|704|704.5|704|704.1|703.9|1000
1636541840000|2021-11-10 10:57:20|704.5|704.1|704.5|704.1|704.6|704.1|704.5|704.1|0
1636541850000|2021-11-10 10:57:30|704.6|704.2|704.5|704.1|704.6|704.3|704.5|704.1|0
1636541860000|2021-11-10 10:57:40|704.6|704.2|704.5|704|704.8|704.4|704.3|704|1757
1636541870000|2021-11-10 10:57:50|704.6|704.1|704.7|704.3|704.7|704.3|704.6|704.1|0
1636541890000|2021-11-10 10:58:10|704.6|704.2|704.5|704.2|704.6|704.3|704.5|704.2|0
1636541900000|2021-11-10 10:58:20|704.6|704.3|704.5|704.2|704.6|704.3|704.5|704.2|0
1636541910000|2021-11-10 10:58:30|704.6|704.3|704.7|704.3|704.7|704.3|704.5|704.3|285
1636541930000|2021-11-10 10:58:50||704.4||704.5||704.5||704.4|0
1636541940000|2021-11-10 10:59:00|704.6|704.4|705|704.7|705|704.7|704.6|704.4|4907
1636541950000|2021-11-10 10:59:10||704.8||704.7||704.8||704.7|0
1636541960000|2021-11-10 10:59:20|704.9|704.6|704.5|704.2|704.9|704.6|704.5|704.2|427
1636541970000|2021-11-10 10:59:30|704.6|704.3|704.7|704.5|704.7|704.5|704.6|704.3|2003
1636541980000|2021-11-10 10:59:40|704.6|704.4|704.6|704.2|704.6|704.4|704.5|704.2|367
1636542000000|2021-11-10 11:00:00|704.7|704.3|704.5|704.3|704.8|704.5|704.5|704.2|1442
1636542010000|2021-11-10 11:00:10|704.4|704.2|704.5|704.1|704.6|704.2|704.2|703.9|4490
1636542020000|2021-11-10 11:00:20|704.4|704|704.7|704.1|704.8|704.4|704.3|704|5135
1636542030000|2021-11-10 11:00:30|704.6|704|704.1|703.7|704.6|704|704.1|703.7|0
1636542040000|2021-11-10 11:00:40|704|703.6|703.9|703.6|704|703.6|703.9|703.6|0
1636542050000|2021-11-10 11:00:50|704|703.7|704|703.8|704|703.8|704|703.7|0
1636542060000|2021-11-10 11:01:00|703.9|703.7|703.8|703.4|703.9|703.7|703.6|703.3|3736
1636542070000|2021-11-10 11:01:10|703.6|703.5|703.6|703.3|703.8|703.5|703.6|703.3|3
1636542080000|2021-11-10 11:01:20|703.5|703.2|703.4|703.1|703.5|703.2|703.4|703|2457
1636542090000|2021-11-10 11:01:30|703.5|703.2|703.5|703.3|703.5|703.3|703.5|703.2|228
1636542100000|2021-11-10 11:01:40|703.6|703.4|703.6|703.1|703.8|703.5|703.6|703.1|878
1636542110000|2021-11-10 11:01:50|703.7||703.7||703.7||703.6||0
1636542120000|2021-11-10 11:02:00|703.8|703.3|703.9|703.6|703.9|703.6|703.8|703.3|0
1636542130000|2021-11-10 11:02:10|703.8||703.8||703.8||703.8||0
1636542140000|2021-11-10 11:02:20|703.7|703.5|703.7|703.4|703.8|703.5|703.6|703.3|311
1636542150000|2021-11-10 11:02:30|703.8|703.5|703.9|703.5|703.9|703.6|703.7|703.5|5
1636542160000|2021-11-10 11:02:40|703.8||703.8||703.8||703.8||0
1636542170000|2021-11-10 11:02:50|703.9|703.6|703.9|703.5|703.9|703.7|703.8|703.5|1187
1636542190000|2021-11-10 11:03:10||703.6||703.7||703.7||703.6|0
1636542200000|2021-11-10 11:03:20|704|703.8|704.2|703.9|704.2|704.1|704|703.8|3119
1636542210000|2021-11-10 11:03:30|704.1|704|704.2|704|704.2|704|704.1|704|0
1636542220000|2021-11-10 11:03:40||703.9||704||704||703.9|0
1636542240000|2021-11-10 11:04:00|704.3|704.1|704.1|703.7|704.5|704.1|703.9|703.7|1899
1636542250000|2021-11-10 11:04:10|704.2|703.8|704.9|704.6|705|704.6|704.2|703.8|2319
1636542260000|2021-11-10 11:04:20||704.5||704.5||704.5||704.5|0
1636542270000|2021-11-10 11:04:30|705|704.6|704.9|704.4|705|704.6|704.6|704.3|217
1636542280000|2021-11-10 11:04:40|705||704.9||705||704.9||0
1636542300000|2021-11-10 11:05:00|704.8|704.3|704.8|704.5|704.8|704.6|704.4|704.3|8608
1636542310000|2021-11-10 11:05:10|704.9|704.6|704.9|704.5|704.9|704.6|704.9|704.5|0
1636542320000|2021-11-10 11:05:20|705|704.6|704.9|704.5|705|704.6|704.9|704.5|0
1636542330000|2021-11-10 11:05:30||704.6||704.6||704.6||704.6|0
1636542340000|2021-11-10 11:05:40|704.8|704.5|705|704.7|705|704.8|704.8|704.4|0
1636542350000|2021-11-10 11:05:50|705.1|704.8|705.5|705.2|705.6|705.2|705.1|704.8|3446
1636542360000|2021-11-10 11:06:00|705.4||705.4||705.4||705.4||0
1636542370000|2021-11-10 11:06:10|705.3|705|705.3|705|705.3|705.2|705.2|705|1214
1636542380000|2021-11-10 11:06:20|705.2|704.9|705.1|704.9|705.4|705.1|704.9|704.5|10883
1636542390000|2021-11-10 11:06:30|705|704.7|705.1|704.6|705.1|704.7|704.9|704.6|1564
1636542400000|2021-11-10 11:06:40|705|704.9|705|704.6|705|704.9|705|704.6|4
1636542410000|2021-11-10 11:06:50|704.9|704.7|705.1|704.8|705.1|704.9|704.9|704.7|613
1636542430000|2021-11-10 11:07:10|705||705||705.1||705||0
1636542440000|2021-11-10 11:07:20|705.1|704.9|704.9|704.7|705.1|704.9|704.9|704.7|401
1636542450000|2021-11-10 11:07:30|705|704.8|705.1|704.7|705.2|704.8|705|704.7|1232
1636542460000|2021-11-10 11:07:40|705.2|704.8|705.1|704.7|705.2|704.8|705.1|704.7|0
1636542470000|2021-11-10 11:07:50|705||704.9||705||704.9||0
1636542480000|2021-11-10 11:08:00|705|704.6|704.8|704.5|705|704.6|704.8|704.4|1616
1636542490000|2021-11-10 11:08:10|704.9|704.6|704.8|704.5|704.9|704.6|704.8|704.5|0
1636542510000|2021-11-10 11:08:30||704.6||704.6||704.6||704.6|0
1636542520000|2021-11-10 11:08:40|704.7|704.5|704.7|704.2|704.8|704.5|704.5|704.2|0
1636542530000|2021-11-10 11:08:50|704.6|704.1|704.4|704.1|704.6|704.1|704.4|704.1|0
1636542550000|2021-11-10 11:09:10|704.3|704|704.3|704|704.3|704|704.2|703.9|1222
1636542560000|2021-11-10 11:09:20|||||||||200
1636542570000|2021-11-10 11:09:30|704.2|703.9|704.3|704.1|704.3|704.1|704.2|703.7|0
1636542580000|2021-11-10 11:09:40|704.2|704|704.3|704|704.3|704|704.2|704|0
1636542600000|2021-11-10 11:10:00|704.2|703.9|703.9|703.6|704.2|703.9|703.9|703.6|4
1636542610000|2021-11-10 11:10:10|703.8|703.5|703.8|703.5|703.9|703.5|703.8|703.5|344
1636542620000|2021-11-10 11:10:20|703.9|703.6|704.2|703.8|704.4|704|703.9|703.6|12791
1636542630000|2021-11-10 11:10:30|704.1|703.9|704.1|703.7|704.1|703.9|704.1|703.7|797
1636542640000|2021-11-10 11:10:40|704|703.6|703.9|703.5|704|703.6|703.8|703.5|853
1636542650000|2021-11-10 11:10:50|704|703.6|704|703.6|704|703.6|704|703.6|0
1636542660000|2021-11-10 11:11:00|704.1|703.7|703.9|703.6|704.1|703.8|703.9|703.6|0
1636542670000|2021-11-10 11:11:10|703.8||703.8||703.8||703.8||0
1636542680000|2021-11-10 11:11:20|703.9|703.7|704|703.7|704.3|703.9|703.9|703.7|799
1636542690000|2021-11-10 11:11:30||703.6||703.6||703.6||703.6|0
1636542700000|2021-11-10 11:11:40|704.1|703.7|704|703.7|704.1|703.7|704|703.7|1000
1636542710000|2021-11-10 11:11:50||703.6||703.6||703.6||703.6|0
1636542730000|2021-11-10 11:12:10|703.9|703.5|703.8|703.5|703.9|703.5|703.7|703.3|398
1636542750000|2021-11-10 11:12:30|703.7||703.8||703.8||703.7||0
1636542760000|2021-11-10 11:12:40||703.6||703.5||703.6||703.5|0
1636542770000|2021-11-10 11:12:50|703.7|703.4|703.8|703.4|703.8|703.4|703.6|703.3|887
1636542780000|2021-11-10 11:13:00||703.5||703.6||703.6||703.5|350
1636542790000|2021-11-10 11:13:10|703.9|703.7|704.1|703.8|704.1|703.9|703.9|703.7|1318
1636542800000|2021-11-10 11:13:20|704|703.7|703.8|703.5|704|703.7|703.7|703.5|1521
1636542810000|2021-11-10 11:13:30|703.7|703.6|704|703.6|704|703.6|703.7|703.5|0
1636542830000|2021-11-10 11:13:50|703.9|703.7|704|703.6|704.1|703.7|703.9|703.6|0
1636542850000|2021-11-10 11:14:10|704.1|703.5|703.9|703.6|704.1|703.6|703.9|703.5|1250
1636542860000|2021-11-10 11:14:20|703.8|703.7|703.9|703.6|704|703.8|703.8|703.5|109
1636542870000|2021-11-10 11:14:30|703.8|703.5|703.8|703.5|703.8|703.5|703.8|703.4|3000
1636542880000|2021-11-10 11:14:40||703.4||703.4||703.4||703.4|0
1636542890000|2021-11-10 11:14:50|703.7|703.3|703.9|703.6|703.9|703.6|703.5|703.3|14
1636542900000|2021-11-10 11:15:00||703.7||703.6||703.7||703.6|0
1636542910000|2021-11-10 11:15:10|703.8|703.5|703.9|703.7|703.9|703.7|703.8|703.5|1046
1636542920000|2021-11-10 11:15:20|704|703.8|703.9|703.6|704|703.8|703.9|703.5|1181
1636542940000|2021-11-10 11:15:40|703.8|703.8|704.1|703.9|704.1|704|703.8|703.6|5542
1636542950000|2021-11-10 11:15:50|||||||||600
1636542960000|2021-11-10 11:16:00|704.2|704|704.5|704.1|704.5|704.2|704.2|703.8|1522
1636542980000|2021-11-10 11:16:20|704.4|704.2|704.8|704.6|704.9|704.6|704.1|703.9|5363
1636542990000|2021-11-10 11:16:30|704.7|704.2|704.2|703.9|704.7|704.3|704.2|703.9|15285
1636543000000|2021-11-10 11:16:40|704.3|703.8|704.1|703.7|704.3|703.9|704|703.7|760
1636543010000|2021-11-10 11:16:50|704.2|703.8|704.2|703.8|704.4|704.1|703.9|703.7|11578
1636543030000|2021-11-10 11:17:10||703.9||703.8||703.9||703.8|0
1636543040000|2021-11-10 11:17:20|704.1|703.9|703.9|703.7|704.1|703.9|703.8|703.6|3262
1636543050000|2021-11-10 11:17:30|704.1|703.8|704.7|704.2|704.7|704.3|703.9|703.7|2829
1636543060000|2021-11-10 11:17:40|704.6|704.1|704.8|704.5|704.8|704.5|704.4|704.1|2772
1636543070000|2021-11-10 11:17:50|704.9|704.6|704.8|704.5|705|704.7|704.8|704.5|767
1636543080000|2021-11-10 11:18:00|704.9|704.6|704.8|704.6|704.9|704.6|704.8|704.6|0
1636543090000|2021-11-10 11:18:10|704.9|704.7|705|704.8|705|704.8|704.9|704.7|1362
1636543100000|2021-11-10 11:18:20|705.1|704.9|705|704.8|705.5|705.1|705|704.8|2496
1636543110000|2021-11-10 11:18:30|705.1|704.9|705.1|704.8|705.2|704.9|705.1|704.8|0
1636543120000|2021-11-10 11:18:40|705||705||705||705||0
1636543130000|2021-11-10 11:18:50|705.1||705||705.1||705||0
1636543140000|2021-11-10 11:19:00|705.1|705|705.1|704.8|705.1|705|705.1|704.8|396
1636543160000|2021-11-10 11:19:20|705|704.9|704.7|704.4|705|704.9|704.5|704.1|1247
1636543170000|2021-11-10 11:19:30|704.6|704.3|704.6|704.2|704.6|704.3|704.6|704.2|0
1636543180000|2021-11-10 11:19:40|704.5|704.1|704.7|704.4|704.7|704.4|704.2|704|5417
1636543190000|2021-11-10 11:19:50|704.6||704.7||704.7||704.6||0
1636543200000|2021-11-10 11:20:00|704.6|704.5|704.6|704.5|704.7|704.5|704.6|704.4|614
1636543210000|2021-11-10 11:20:10|704.7|704.4|704.7|704.6|704.8|704.6|704.6|704.4|3562
1636543220000|2021-11-10 11:20:20|704.8|704.5|704.8|704.5|704.8|704.6|704.8|704.5|457
1636543230000|2021-11-10 11:20:30|704.7|704.4|704.6|704.1|704.7|704.4|704.6|704.1|0
1636543240000|2021-11-10 11:20:40|704.5|704|704.6|704.2|704.6|704.2|703.9|703.6|10742
1636543250000|2021-11-10 11:20:50|704.7|704.3|704.6|704.4|704.8|704.4|704.5|704.2|2294
1636543260000|2021-11-10 11:21:00|704.7|704.5|704.8|704.5|704.8|704.5|704.7|704.5|397
1636543270000|2021-11-10 11:21:10|704.9|704.6|704.9|704.8|705|704.8|704.8|704.5|2707
1636543280000|2021-11-10 11:21:20|705|704.9|705|704.8|705|704.9|705|704.8|492
1636543290000|2021-11-10 11:21:30|705.1|704.9|705.1|704.8|705.2|704.9|705.1|704.8|600
1636543300000|2021-11-10 11:21:40|705.2|704.9|705.1|704.8|705.4|705|705.1|704.8|3418
1636543310000|2021-11-10 11:21:50|705.2|704.9|705.5|705|705.5|705.1|705.2|704.9|639
1636543320000|2021-11-10 11:22:00|705.4|704.8|705|704.8|705.4|704.8|704.9|704.6|1125
1636543330000|2021-11-10 11:22:10|705.1|704.9|705.4|705.1|705.4|705.1|705.1|704.9|1640
1636543340000|2021-11-10 11:22:20|705.3|704.9|705.1|704.9|705.3|704.9|705.1|704.9|2
1636543350000|2021-11-10 11:22:30|705.2|705|705.4|705.1|705.5|705.2|705.2|704.9|3374
1636543360000|2021-11-10 11:22:40|705.3|705|705.4|705.1|705.4|705.1|705.2|704.9|895
1636543370000|2021-11-10 11:22:50||705||704.9||705||704.9|0
1636543380000|2021-11-10 11:23:00|705.3|705|705.3|705|705.4|705|705.1|704.7|2086
1636543390000|2021-11-10 11:23:10||704.9||705||705||704.9|0
1636543400000|2021-11-10 11:23:20|705.2|704.9|705.3|704.8|705.4|705.1|705|704.7|1836
1636543410000|2021-11-10 11:23:30||704.9||704.9||704.9||704.9|0
1636543420000|2021-11-10 11:23:40|705.2||705.2||705.2||705.2||200
1636543430000|2021-11-10 11:23:50|705.3|705|705.5|705.3|705.5|705.3|705.3|705|720
1636543440000|2021-11-10 11:24:00|705.6|705.4|705.7|705.4|705.7|705.5|705.6|705.3|9995
1636543460000|2021-11-10 11:24:20|705.6|705.3|705.3|705|705.6|705.3|705.2|704.9|2657
1636543470000|2021-11-10 11:24:30|705.4||705.4||705.4||705.4||0
1636543480000|2021-11-10 11:24:40|705.3|705.1|705.5|705.2|705.5|705.2|705.3|705|796
1636543490000|2021-11-10 11:24:50|705.6|705.3|705.6|705.2|705.6|705.3|705.6|705.2|0
1636543500000|2021-11-10 11:25:00|705.5|705.3|705.3|704.9|705.5|705.3|705.3|704.9|1006
1636543510000|2021-11-10 11:25:10|705.2|705|705.4|705|705.4|705|705.2|705|0
1636543520000|2021-11-10 11:25:20||704.9||704.9||704.9||704.9|0
1636543530000|2021-11-10 11:25:30|705.3|704.8|705.1|704.8|705.3|704.9|704.9|704.6|1779
1636543540000|2021-11-10 11:25:40|705||705||705||705||0
1636543550000|2021-11-10 11:25:50|705.1|704.9|705.4|704.9|705.4|705.1|705|704.9|1469
1636543570000|2021-11-10 11:26:10|705.3|705|705.4|705.1|705.5|705.2|705.3|705|0
1636543580000|2021-11-10 11:26:20|705.3|705.2|704.9|704.5|705.3|705.2|704.9|704.4|1202
1636543590000|2021-11-10 11:26:30|704.8|704.4|705.1|704.8|705.2|704.9|704.3|704.2|14521
1636543600000|2021-11-10 11:26:40|705||705||705||705||0
1636543610000|2021-11-10 11:26:50|704.9|704.7|704.8|704.4|704.9|704.7|704.8|704.4|226
1636543620000|2021-11-10 11:27:00|704.7|704.3|704.6|704.2|704.7|704.3|704.6|704.2|0
1636543640000|2021-11-10 11:27:20|704.5||704.6||704.6||704.5||100
1636543650000|2021-11-10 11:27:30|704.5|704.1|704.2|703.9|704.5|704.1|704.1|703.7|1049
1636543660000|2021-11-10 11:27:40|704.1|703.8|704.3|703.9|704.3|703.9|703.9|703.6|7136
1636543670000|2021-11-10 11:27:50|704.1|703.8|704.1|703.9|704.3|704|704|703.8|1509
1636543680000|2021-11-10 11:28:00|704|703.8|704.1|703.8|704.1|703.9|704|703.8|0
1636543690000|2021-11-10 11:28:10|704||704.1||704.1||704||1000
1636543710000|2021-11-10 11:28:30|704||704||704||704||0
1636543720000|2021-11-10 11:28:40|703.9|703.7|704|703.8|704|703.8|703.9|703.7|1580
1636543730000|2021-11-10 11:28:50|704.1|703.9|704.3|704|704.3|704|704.1|703.9|1601
1636543740000|2021-11-10 11:29:00||703.9||703.9||703.9||703.9|0
1636543750000|2021-11-10 11:29:10|704.4|704|704.3|704|704.5|704.1|704.3|704|0
1636543760000|2021-11-10 11:29:20||704.1||704.1||704.1||704.1|0
1636543780000|2021-11-10 11:29:40|704.4|704.2|704.8|704.3|704.8|704.5|704.4|704.2|920
1636543790000|2021-11-10 11:29:50|704.7|704.4|704.6|704.3|704.8|704.5|704.6|704.3|350
1636543800000|2021-11-10 11:30:00|704.5|704.2|704.3|704.1|704.5|704.2|704.3|704.1|442
1636543820000|2021-11-10 11:30:20|704.4|704.2|704.6|704.3|704.7|704.3|704.4|704.2|123
1636543830000|2021-11-10 11:30:30|704.7|704.4|705|704.6|705|704.6|704.7|704.4|1323
1636543840000|2021-11-10 11:30:40|704.9|704.7|705.1|704.8|705.1|704.9|704.9|704.7|1128
1636543850000|2021-11-10 11:30:50|705|704.7|705|704.7|705|704.7|705|704.7|0
1636543860000|2021-11-10 11:31:00|705.1|704.8|705.1|704.9|705.2|705.1|705.1|704.8|3341
1636543870000|2021-11-10 11:31:10|705.2|704.8|705.5|705|705.6|705.3|705.2|704.8|3333
1636543880000|2021-11-10 11:31:20|705.4|704.9|705.3|704.9|705.4|704.9|705.3|704.8|0
1636543900000|2021-11-10 11:31:40|705.2|704.8|705.1|704.8|705.3|704.9|705|704.8|867
1636543920000|2021-11-10 11:32:00|705.2|704.9|705.6|705.1|705.7|705.3|705.2|704.9|756
1636543930000|2021-11-10 11:32:10|705.5||705.6||705.6||705.5||0
1636543970000|2021-11-10 11:32:50|705.5|705|705.1|704.7|705.5|705|705.1|704.7|1593
1636543980000|2021-11-10 11:33:00|705|704.8|705.4|705|705.4|705.1|704.9|704.8|450
1636543990000|2021-11-10 11:33:10|705.1|705.1|705.5|705.2|705.6|705.3|705.1|705.1|1287
1636544000000|2021-11-10 11:33:20|705.4|705.3|705.5|705.2|705.5|705.3|705.4|705.2|1544
1636544010000|2021-11-10 11:33:30|705.6|705.3|705.7|705.4|705.7|705.6|705.6|705.3|350
1636544020000|2021-11-10 11:33:40|705.6||705.6||705.6||705.6||0
1636544040000|2021-11-10 11:34:00|705.5|705.5|705.4|705.3|705.7|705.5|705.4|705.3|12378
1636544050000|2021-11-10 11:34:10|705.6|705.4|705.7|705.4|705.7|705.4|705.6|705.4|3674
1636544070000|2021-11-10 11:34:30|705.6|705.3|705.1|704.9|705.6|705.3|705.1|704.9|2432
1636544080000|2021-11-10 11:34:40|705.2|705|705.6|705.2|705.6|705.2|705.2|705|1391
1636544090000|2021-11-10 11:34:50|705.5|705.1|705.2|704.8|705.5|705.1|705.2|704.8|0
1636544100000|2021-11-10 11:35:00|705.3|704.9|705.2|705|705.4|705|705.2|704.9|350
1636544110000|2021-11-10 11:35:10||704.9||705||705.1||704.9|1328
1636544130000|2021-11-10 11:35:30|705|705.1|705.5|705.4|705.5|705.4|705|704.8|26295
1636544140000|2021-11-10 11:35:40|705.4|705.3|705.4|705.1|705.4|705.3|705.4|705.1|1464
1636544160000|2021-11-10 11:36:00|705.5|705.2|705.5|705.3|705.5|705.4|705.5|705.2|2000
1636544170000|2021-11-10 11:36:10|705.4|705.2|705.5|705.4|705.5|705.4|705.3|705|12286
1636544180000|2021-11-10 11:36:20|705.6|705.5|705.6|705.5|705.6|705.5|705.6|705.4|15052
1636544190000|2021-11-10 11:36:30||705.4||705.5||705.5||705.3|7576
1636544200000|2021-11-10 11:36:40|||||||||5000
1636544210000|2021-11-10 11:36:50||705.4||705.5||705.5||705.4|6358
1636544220000|2021-11-10 11:37:00||705.4||705.4||705.5||705.4|2491
1636544230000|2021-11-10 11:37:10|705.5|705.3|705.6|705.3|705.6|705.3|705.4|705.3|552
1636544240000|2021-11-10 11:37:20|705.7|705.4|705.8|705.7|705.8|705.7|705.7|705.4|1628
1636544250000|2021-11-10 11:37:30|705.9|705.8|705.9|705.7|706|705.8|705.8|705.7|7751
1636544270000|2021-11-10 11:37:50|705.8||705.9||705.9||705.8||0
1636544280000|2021-11-10 11:38:00|706|705.8|706.8|706.4|706.9|706.4|706|705.8|7260
1636544290000|2021-11-10 11:38:10|706.9|706.5|707|706.8|707|706.8|706.9|706.5|1096
1636544300000|2021-11-10 11:38:20|706.9|706.7|706.9|706.7|706.9|706.7|706.8|706.7|524
1636544320000|2021-11-10 11:38:40|707|706.6|706.9|706.6|707|706.6|706.7|706.6|4236
1636544330000|2021-11-10 11:38:50|706.4|706.3|706.7|706.5|706.9|706.6|706.4|706.3|22423
1636544340000|2021-11-10 11:39:00|706.6|706.4|706.7|706.4|706.7|706.4|706.6|706.4|417
1636544350000|2021-11-10 11:39:10|706.8|706.5|706.9|706.6|707|706.8|706.8|706.5|1192
1636544360000|2021-11-10 11:39:20|707|706.7|707|706.7|707|706.8|706.8|706.5|156
1636544370000|2021-11-10 11:39:30|706.9|706.6|706.9|706.6|706.9|706.6|706.9|706.6|0
1636544380000|2021-11-10 11:39:40|706.8||706.8||706.8||706.7||110
1636544390000|2021-11-10 11:39:50|706.9||706.9||706.9||706.9||0
1636544410000|2021-11-10 11:40:10||706.7||706.6||706.7||706.6|700
1636544420000|2021-11-10 11:40:20|707|706.7|707|706.7|707|706.7|707|706.7|0
1636544440000|2021-11-10 11:40:40|707.1|706.8|707.6|707.3|707.7|707.3|707.1|706.8|5516
1636544450000|2021-11-10 11:40:50|707.7|707.4|707.6|707.4|707.7|707.4|707.6|707.4|0
1636544470000|2021-11-10 11:41:10|707.4|707.3|707.5|707.1|707.5|707.3|707.1|707|9007
1636544480000|2021-11-10 11:41:20|707.1|707|706.8|706.4|707.5|707.1|706.7|706.3|7272
1636544490000|2021-11-10 11:41:30|706.7|706.3|706.6|706.2|706.7|706.3|706.6|706.2|0
1636544510000|2021-11-10 11:41:50||706.3||706.3||706.3||706.3|0
1636544520000|2021-11-10 11:42:00|706.5|706.4|706.8|706.4|706.8|706.5|706.5|706.4|0
1636544530000|2021-11-10 11:42:10||706.5||706.5||706.5||706.5|0
1636544540000|2021-11-10 11:42:20|706.9|706.6|706.9|706.6|707|706.6|706.8|706.5|5196
1636544550000|2021-11-10 11:42:30|706.8|706.5|706.6|706.4|706.8|706.5|706.6|706.4|57
1636544560000|2021-11-10 11:42:40|706.5|706.3|706.5|706.1|706.5|706.3|706.2|706|5408
1636544580000|2021-11-10 11:43:00|706.4|706.2|706.5|706.2|706.5|706.2|706.3|706.2|0
1636544590000|2021-11-10 11:43:10|706.4|706.1|706.4|706.1|706.4|706.1|706.3|706.1|0
1636544600000|2021-11-10 11:43:20|706.5|706.2|706.7|706.4|706.7|706.6|706.5|706.2|9249
1636544610000|2021-11-10 11:43:30|706.6||706.7||706.7||706.6||0
1636544620000|2021-11-10 11:43:40|706.6|706.5|706.6|706.4|706.6|706.5|706.6|706.4|0
1636544630000|2021-11-10 11:43:50|706.7|706.5|706.7|706.4|706.8|706.5|706.6|706.4|1000
1636544640000|2021-11-10 11:44:00|706.8|706.5|706.9|706.6|706.9|706.7|706.8|706.5|0
1636544650000|2021-11-10 11:44:10||706.7||706.7||706.7||706.7|0
1636544660000|2021-11-10 11:44:20|706.8|706.6|706.8|706.6|706.9|706.7|706.8|706.6|483
1636544680000|2021-11-10 11:44:40|706.9|706.7|706.9|706.7|706.9|706.7|706.9|706.7|137
1636544690000|2021-11-10 11:44:50|706.8|706.6|706.8|706.5|706.9|706.7|706.5|706.3|7091
1636544700000|2021-11-10 11:45:00|706.9|706.6|706.9|706.6|706.9|706.6|706.9|706.6|0
1636544710000|2021-11-10 11:45:10|706.8|706.5|706.9|706.6|706.9|706.6|706.6|706.5|850
1636544730000|2021-11-10 11:45:30|707|706.7|707.1|706.8|707.2|707|706.9|706.7|2593
1636544750000|2021-11-10 11:45:50|707|706.7|706.6|706.4|707|706.7|706.6|706.4|4696
1636544760000|2021-11-10 11:46:00|706.5|706.3|706.9|706.6|706.9|706.6|706.5|706.1|1755
1636544770000|2021-11-10 11:46:10|706.8|706.5|706.7|706.4|706.8|706.5|706.7|706.4|0
1636544780000|2021-11-10 11:46:20|706.8||706.7||706.8||706.7||0
1636544790000|2021-11-10 11:46:30|706.6|706.3|706.6|706.3|706.6|706.3|706.5|706.3|0
1636544800000|2021-11-10 11:46:40|706.7|706.4|706.7|706.4|706.8|706.4|706.7|706.4|268
1636544820000|2021-11-10 11:47:00|706.6|706.5|706.6|706.3|706.6|706.5|706.5|706.3|0
1636544830000|2021-11-10 11:47:10|706.5|706.2|706.1|705.9|706.5|706.3|706|705.9|4385
1636544840000|2021-11-10 11:47:20|706.2|706|706.2|705.9|706.2|706|706.2|705.9|0
1636544850000|2021-11-10 11:47:30|706.3|706|706.3|706|706.3|706.1|706.2|705.9|448
1636544870000|2021-11-10 11:47:50|706.2|705.9|706.3|706|706.3|706|706|705.6|2879
1636544880000|2021-11-10 11:48:00|706.4|706.1|706.3|706|706.5|706.2|706.3|706|389
1636544900000|2021-11-10 11:48:20|706.4|706.1|706.7|706.5|706.9|706.6|706.4|706.1|3442
1636544910000|2021-11-10 11:48:30|706.6|706.4|706.7|706.4|706.8|706.5|706.6|706.3|536
1636544920000|2021-11-10 11:48:40|706.6||706.7||706.7||706.6||0
1636544930000|2021-11-10 11:48:50||706.5||706.4||706.5||706.4|0
1636544940000|2021-11-10 11:49:00|706.6|706.5|706.3|706.2|706.6|706.5|706.3|706|747
1636544950000|2021-11-10 11:49:10|706.4|706.1|706.3|706|706.6|706.3|706.3|706|647
1636544960000|2021-11-10 11:49:20|706.4|706.1|706.2|705.8|706.4|706.1|706.1|705.8|400
1636544980000|2021-11-10 11:49:40|706.1||706.2||706.2||706.1||0
1636544990000|2021-11-10 11:49:50|706.3|705.9|706.4|706|706.4|706|706.3|705.9|1144
1636545000000|2021-11-10 11:50:00|706.3|706.1|706.3|706.1|706.3|706.1|706.3|706.1|0
1636545020000|2021-11-10 11:50:20|706.4|706.2|706.6|706.2|706.6|706.2|706.4|706.1|728
1636545030000|2021-11-10 11:50:30||706.1||706.1||706.1||706.1|0
1636545040000|2021-11-10 11:50:40|706.5|706.2|706.5|706.2|706.5|706.2|706.4|706.2|0
1636545050000|2021-11-10 11:50:50|706.4|706.1|705.9|705.6|706.4|706.1|705.9|705.5|1645
1636545060000|2021-11-10 11:51:00|705.8|705.5|706.3|706|706.3|706|705.8|705.5|2970
1636545070000|2021-11-10 11:51:10|706.4|706.1|706.4|706|706.5|706.2|706.4|706|0
1636545090000|2021-11-10 11:51:30|706.3||706.4||706.4||706.3||0
1636545100000|2021-11-10 11:51:40|706.3|706.1|706.4|706.1|706.5|706.1|706.3|706|0
1636545130000|2021-11-10 11:52:10|706.3|706|706.3|706|706.3|706|706.2|705.8|0
1636545150000|2021-11-10 11:52:30|706.2||706.2||706.2||706.2||0
1636545160000|2021-11-10 11:52:40|706.3|706.1|706.4|706|706.4|706.1|706.3|706|385
1636545170000|2021-11-10 11:52:50|706.3|705.9|706.4|706.1|706.4|706.2|705.8|705.7|17332
1636545180000|2021-11-10 11:53:00||706||706.1||706.1||706|0
1636545190000|2021-11-10 11:53:10|706.3|706|706.2|705.9|706.3|706.1|706|705.9|1676
1636545200000|2021-11-10 11:53:20|706.3|705.8|706.3|706.1|706.4|706.1|706.1|705.8|709
1636545210000|2021-11-10 11:53:30|706.4|706|706.3|706|706.4|706.1|706.1|706|3269
1636545230000|2021-11-10 11:53:50|706.4|706.1|706.4|706.1|706.4|706.1|706.4|706.1|533
1636545240000|2021-11-10 11:54:00|706.5|706|706.2|706|706.5|706.2|706.2|706|350
1636545250000|2021-11-10 11:54:10|706.3|706.1|706.4|706.1|706.5|706.1|706.3|706.1|0
1636545260000|2021-11-10 11:54:20||706.2||706.2||706.2||706.2|0
1636545270000|2021-11-10 11:54:30|706.5|706.1|706.4|706|706.5|706.1|706.4|706|0
1636545280000|2021-11-10 11:54:40|706.3||706.3||706.3||706.3||0
1636545290000|2021-11-10 11:54:50|706.2|705.9|705.8|705.5|706.2|705.9|705.7|705.5|555
1636545300000|2021-11-10 11:55:00|705.9|705.6|705.9|705.5|705.9|705.6|705.9|705.5|0
1636545310000|2021-11-10 11:55:10|705.8|705.6|705.8|705.5|705.8|705.6|705.8|705.5|0
1636545320000|2021-11-10 11:55:20||705.6||705.5||705.6||705.5|596
1636545330000|2021-11-10 11:55:30|705.7|705.4|705.8|705.5|705.8|705.5|705.4|705.3|3889
1636545340000|2021-11-10 11:55:40|705.9||705.9||705.9||705.9||0
1636545350000|2021-11-10 11:55:50|706|705.6|706.3|706|706.3|706|706|705.6|781
1636545360000|2021-11-10 11:56:00|706.2|706.1|706.5|706.1|706.5|706.2|706.2|706.1|0
1636545380000|2021-11-10 11:56:20|706.6|706.2|706.9|706.6|707|706.7|706.6|706.2|3361
1636545390000|2021-11-10 11:56:30|706.8|706.5|706.6|706.3|706.8|706.5|706.5|706.3|1986
1636545400000|2021-11-10 11:56:40|706.5||706.5||706.5||706.5||0
1636545410000|2021-11-10 11:56:50|706.6|706.4|706.8|706.5|706.9|706.6|706.6|706.4|5116
1636545420000|2021-11-10 11:57:00|706.9|706.6|706.9|706.6|706.9|706.6|706.9|706.6|531
1636545430000|2021-11-10 11:57:10||706.5||706.5||706.5||706.5|140
1636545460000|2021-11-10 11:57:40|706.8|706.6|706.7|706.5|707|706.7|706.7|706.5|1595
1636545470000|2021-11-10 11:57:50|706.8||706.9||706.9||706.8||0
1636545480000|2021-11-10 11:58:00|706.8|706.6|707|706.7|707|706.7|706.8|706.6|0
1636545490000|2021-11-10 11:58:10||706.6||706.7||706.7||706.6|0
1636545500000|2021-11-10 11:58:20|707.1|706.8|707.2|706.8|707.3|707|707.1|706.8|5150
1636545510000|2021-11-10 11:58:30|707.3|706.9|707.2|706.9|707.3|707.1|707.1|706.9|7546
1636545520000|2021-11-10 11:58:40|707.1|706.8|707.1|706.8|707.1|706.9|707|706.8|824
1636545530000|2021-11-10 11:58:50|707.2|707|707|706.8|707.2|707|707|706.8|124
1636545540000|2021-11-10 11:59:00|707.1|706.9|707.1|706.9|707.2|706.9|707.1|706.9|492
1636545550000|2021-11-10 11:59:10||707||706.9||707||706.9|3640
1636545560000|2021-11-10 11:59:20||707||707||707||706.9|12110
1636545570000|2021-11-10 11:59:30|||||||||9657
1636545580000|2021-11-10 11:59:40|707.2|707.1|707.7|707.5|707.9|707.6|707.2|707.1|22312
1636545590000|2021-11-10 11:59:50|707.6|707.4|706.7|706.5|707.6|707.4|706.7|706.3|4025
1636545720000|2021-11-10 12:02:00|706.8|706.3|707|706.7|707|706.7|706.8|706.2|2267
1636545730000|2021-11-10 12:02:10|707.2|706.5|707|706.5|707.2|706.6|706.5|706.1|6977
1636545740000|2021-11-10 12:02:20|707.1|706.6|706.9|706.6|707.1|706.6|706.9|706.6|805
1636545750000|2021-11-10 12:02:30|||||||||74
1636545760000|2021-11-10 12:02:40|706.8|706.5|707|706.6|707.1|706.8|706.8|706.5|530
1636545780000|2021-11-10 12:03:00|707.1|706.7|707.2|706.9|707.2|706.9|707.1|706.7|1041
1636545790000|2021-11-10 12:03:10|707.1|707|706.7|706.4|707.3|707.1|706.6|706.3|7280
1636545800000|2021-11-10 12:03:20|706.6||706.7||706.7||706.6||0
1636545810000|2021-11-10 12:03:30|706.6|706.3|707|706.6|707|706.6|706.4|706.2|2335
1636545820000|2021-11-10 12:03:40|707.1|706.7|707.2|706.8|707.2|706.8|707.1|706.7|0
1636545840000|2021-11-10 12:04:00|707.1|706.9|706.8|706.5|707.1|706.9|706.4|706.2|1953
1636545850000|2021-11-10 12:04:10||706.6||706.6||706.6||706.6|300
1636545860000|2021-11-10 12:04:20|706.9|706.7|706.8|706.5|707.1|706.7|706.8|706.5|1388
1636545870000|2021-11-10 12:04:30|706.9|706.6|707.3|706.9|707.3|706.9|706.9|706.6|500
1636545900000|2021-11-10 12:05:00|707.2|706.8|707.3|707|707.3|707|707|706.8|3729
1636545910000|2021-11-10 12:05:10|707.4|707.1|707.8|707.5|707.8|707.5|707.4|707|21397
1636545920000|2021-11-10 12:05:20|707.7|707.4|707.7|707.4|707.7|707.4|707.5|707.3|3113
1636545930000|2021-11-10 12:05:30|707.8|707.5|707.7|707.4|707.9|707.6|707.7|707.4|986
1636545940000|2021-11-10 12:05:40|707.6|707.5|707.6|707.4|707.6|707.5|707.5|707.3|418
1636545950000|2021-11-10 12:05:50|707.7||707.7||707.7||707.7||0
1636545960000|2021-11-10 12:06:00|707.8|707.5|708|707.6|708|707.7|707.8|707.5|12
1636545970000|2021-11-10 12:06:10|707.9|707.5|707.9|707.7|707.9|707.7|707.9|707.5|0
1636545980000|2021-11-10 12:06:20|707.8|707.6|707.5|707.2|707.8|707.6|707.5|707.2|1472
1636545990000|2021-11-10 12:06:30|707.6|707.1|707|706.7|707.6|707.1|707|706.7|1921
1636546000000|2021-11-10 12:06:40|707.1|706.6|706.9|706.6|707.1|706.6|706.9|706.5|511
1636546010000|2021-11-10 12:06:50|706.8|706.5|706.8|706.5|706.8|706.5|706.8|706.5|0
1636546020000|2021-11-10 12:07:00|706.7||706.8||706.8||706.7||231
1636546030000|2021-11-10 12:07:10|707.1|706.6|707.5|707.1|707.5|707.1|707.1|706.6|10193
1636546040000|2021-11-10 12:07:20|707.4|707.2|707.7|707.3|707.8|707.4|707.4|707.2|0
1636546050000|2021-11-10 12:07:30|707.6|707.4|707.6|707.4|707.6|707.4|707.6|707.4|0
1636546060000|2021-11-10 12:07:40|707.7|707.5|707.7|707.4|707.9|707.6|707.6|707.4|2184
1636546070000|2021-11-10 12:07:50|707.6|707.5|707.7|707.4|707.7|707.5|707.6|707.4|368
1636546090000|2021-11-10 12:08:10|707.8|707.5|707.7|707.4|707.9|707.5|707.7|707.4|1200
1636546110000|2021-11-10 12:08:30|707.6|707.3|709.4|709.2|709.4|709.2|707.4|707.2|49342
1636546120000|2021-11-10 12:08:40|709.3|709|709.2|708.9|709.3|709|709|708.8|9045
1636546130000|2021-11-10 12:08:50|709.1|708.8|708.9|708.7|709.1|708.8|708.9|708.7|1715
1636546140000|2021-11-10 12:09:00|708.8|708.6|708.9|708.6|708.9|708.7|708.7|708.4|8232
1636546180000|2021-11-10 12:09:40|708.8|708.5|708.3|708.1|708.8|708.5|708.3|708.1|11508
1636546190000|2021-11-10 12:09:50|708.4||708.3||708.4||708.3||39
1636546200000|2021-11-10 12:10:00||708||708.1||708.2||708|0
1636546210000|2021-11-10 12:10:10|708.4|708.2|708.3|708.1|708.4|708.2|708.3|708.1|500
1636546220000|2021-11-10 12:10:20|708.2|708|708.5|708.1|708.5|708.1|707.9|707.6|11819
1636546230000|2021-11-10 12:10:30|708.6|708.2|708.5|708.1|708.8|708.3|708.5|708.1|0
1636546250000|2021-11-10 12:10:50|708.4|708|708.3|707.9|708.5|708|708.2|707.9|0
1636546260000|2021-11-10 12:11:00|708.2|708|708.3|708|708.3|708.1|708.2|707.7|4721
1636546270000|2021-11-10 12:11:10||708.1||708||708.1||708|500
1636546280000|2021-11-10 12:11:20||708.1||708||708.1||708|0
1636546290000|2021-11-10 12:11:30||708.1||708.1||708.1||708.1|0
1636546300000|2021-11-10 12:11:40|708.2|708|708|707.7|708.2|708|708|707.7|379
1636546310000|2021-11-10 12:11:50|708.1|707.8|708.2|707.9|708.3|708.1|708.1|707.8|1747
1636546320000|2021-11-10 12:12:00|708.1||708.1||708.1||708.1||0
1636546330000|2021-11-10 12:12:10|707.8|707.7|707.8|707.7|707.8|707.7|707.8|707.7|2739
1636546340000|2021-11-10 12:12:20|708|707.8|707.8|707.7|708.1|707.8|707.8|707.6|10391
1636546350000|2021-11-10 12:12:30||707.6||707.6||707.6||707.6|200
1636546360000|2021-11-10 12:12:40|707.7|707.5|707.7|707.5|707.8|707.5|707.7|707.4|227
1636546370000|2021-11-10 12:12:50|707.9|707.6|707.8|707.6|707.9|707.6|707.8|707.6|1700
1636546380000|2021-11-10 12:13:00|707.9|707.7|708|707.8|708.1|707.8|707.9|707.7|405
1636546390000|2021-11-10 12:13:10|||||||||20
1636546420000|2021-11-10 12:13:40|708.1|707.9|708.2|707.9|708.4|708.1|708|707.8|3358
1636546430000|2021-11-10 12:13:50|708|707.8|708|707.8|708|707.8|708|707.8|0
1636546440000|2021-11-10 12:14:00|707.9|707.7|707.9|707.7|707.9|707.7|707.8|707.4|1384
1636546460000|2021-11-10 12:14:20|708|707.8|707.9|707.7|708.2|707.8|707.9|707.7|368
1636546470000|2021-11-10 12:14:30|708|707.8|708|707.8|708|707.9|708|707.8|1443
1636546500000|2021-11-10 12:15:00|708.1|707.9|708.1|707.8|708.1|708|708|707.8|7646
1636546520000|2021-11-10 12:15:20|708|707.7|707.8|707.6|708|707.7|707.8|707.6|1495
1636546530000|2021-11-10 12:15:30|707.7|707.4|707.8|707.5|707.8|707.5|707.7|707.4|401
1636546540000|2021-11-10 12:15:40|707.9|707.6|707.9|707.6|707.9|707.6|707.9|707.6|0
1636546560000|2021-11-10 12:16:00|708|707.7|708|707.8|708|707.8|708|707.7|368
1636546570000|2021-11-10 12:16:10|708.1|707.9|708|707.9|708.1|707.9|708|707.9|4300
1636546580000|2021-11-10 12:16:20|708.1|707.8|708.1|707.8|708.1|707.8|708.1|707.8|527
1636546590000|2021-11-10 12:16:30||707.9||707.8||707.9||707.8|0
1636546600000|2021-11-10 12:16:40|708|707.7|708|707.6|708|707.7|707.7|707.5|5946
1636546610000|2021-11-10 12:16:50|707.9||707.9||707.9||707.9||0
1636546620000|2021-11-10 12:17:00|707.8||707.8||707.8||707.8||0
1636546630000|2021-11-10 12:17:10|707.9|707.7|708|707.7|708|707.8|707.9|707.7|972
1636546640000|2021-11-10 12:17:20||707.8||707.8||707.8||707.8|0
1636546650000|2021-11-10 12:17:30|707.9|707.7|707.9|707.6|707.9|707.7|707.9|707.6|0
1636546660000|2021-11-10 12:17:40|707.5|707.5|708|707.8|708.1|707.9|707.5|707.4|14282
1636546680000|2021-11-10 12:18:00|707.9|707.7|707.7|707.4|707.9|707.7|707.7|707.4|245
1636546700000|2021-11-10 12:18:20|707.6|707.5|707.7|707.5|707.7|707.5|707.6|707.5|4
1636546710000|2021-11-10 12:18:30|707.8|707.6|707.8|707.7|707.8|707.7|707.7|707.6|472
1636546720000|2021-11-10 12:18:40|707.7|707.6|707.7|707.4|707.8|707.6|707.6|707.4|796
1636546730000|2021-11-10 12:18:50||707.5||707.4||707.5||707.4|0
1636546740000|2021-11-10 12:19:00||707.5||707.5||707.5||707.5|0
1636546750000|2021-11-10 12:19:10|707.6|707.4|707.7|707.4|707.7|707.4|707.6|707.4|0
1636546760000|2021-11-10 12:19:20|707.8|707.5|708.1|708|708.1|708|707.8|707.5|31966
1636546770000|2021-11-10 12:19:30|708|707.9|708.1|707.8|708.1|707.9|707.9|707.7|919
1636546780000|2021-11-10 12:19:40||707.9||708||708||707.9|1300
1636546790000|2021-11-10 12:19:50|708.4|708.1|708.3|708|708.6|708.3|708.3|708|7889
1636546800000|2021-11-10 12:20:00|708.2|707.9|708.1|707.8|708.2|707.9|708.1|707.8|490
1636546840000|2021-11-10 12:20:40|708.2|707.9|707.6|707.3|708.2|707.9|707.6|707.2|11000
1636546850000|2021-11-10 12:20:50|707.5|707.2|707.3|707.1|707.5|707.2|707.2|707.1|813
1636546860000|2021-11-10 12:21:00|707.4|707.2|706.3|706.2|707.4|707.3|706.3|706.1|16099
1636546870000|2021-11-10 12:21:10|706.4|706.3|705.3|705.1|706.8|706.5|705.3|705|14802
1636546880000|2021-11-10 12:21:20|705.4|705|705.6|705.3|705.7|705.4|704.8|704.5|43566
1636546890000|2021-11-10 12:21:30|705.7|705.4|706.5|706.2|706.6|706.3|705.7|705.4|3426
1636546910000|2021-11-10 12:21:50|706.4|706.1|706|705.8|706.4|706.1|705.9|705.7|1930
1636546920000|2021-11-10 12:22:00||705.9||705.9||705.9||705.9|184
1636546930000|2021-11-10 12:22:10|706.1|706|706.1|705.8|706.3|706|705.9|705.7|405
1636546950000|2021-11-10 12:22:30|706.2|705.9|706.2|705.8|706.4|706.2|706.2|705.8|778
1636546960000|2021-11-10 12:22:40||706||706||706||706|0
1636546970000|2021-11-10 12:22:50|706.3|706.1|706.4|706.1|706.4|706.2|706.3|706.1|1777
1636546980000|2021-11-10 12:23:00|706.3|706|706.3|706|706.3|706|706.3|706|0
1636546990000|2021-11-10 12:23:10||706.1||706||706.1||706|0
1636547020000|2021-11-10 12:23:40|706.2|706.1|706.2|706|706.3|706.1|706.1|705.8|1829
1636547030000|2021-11-10 12:23:50||706.1||706||706.1||706|254
1636547040000|2021-11-10 12:24:00|706.1|705.9|706.1|705.9|706.1|706|706.1|705.9|1549
1636547060000|2021-11-10 12:24:20|706.2|706|706.1|705.9|706.2|706|706.1|705.9|29
1636547070000|2021-11-10 12:24:30|706.2|706|706.1|705.8|706.3|706|706.1|705.8|1650
1636547090000|2021-11-10 12:24:50|706|705.7|705.9|705.7|706|705.8|705.9|705.7|263
1636547100000|2021-11-10 12:25:00|705.8||705.9||705.9||705.8||0
1636547120000|2021-11-10 12:25:20|706|705.8|706.1|705.8|706.3|706|706|705.7|1290
1636547130000|2021-11-10 12:25:30|706.2|705.9|706.2|705.9|706.2|705.9|706.2|705.9|0
1636547140000|2021-11-10 12:25:40|706.3|706|706.7|706.4|706.7|706.4|706.3|706|2029
1636547150000|2021-11-10 12:25:50|706.6|706.3|706.5|706.3|706.6|706.3|706.5|706.3|0
1636547160000|2021-11-10 12:26:00|706.4|706.2|706.5|706.1|706.7|706.3|706.2|706|6431
1636547170000|2021-11-10 12:26:10|706.4||706.4||706.5||706.4||0
1636547180000|2021-11-10 12:26:20|706.5|706.2|706.6|706.1|706.6|706.3|706.4|706.1|720
1636547190000|2021-11-10 12:26:30|706.7|706.2|706.3|706|706.8|706.5|706.2|706|1204
1636547200000|2021-11-10 12:26:40|706.2|705.9|706|705.7|706.2|705.9|706|705.7|392
1636547210000|2021-11-10 12:26:50|705.9|705.8|705.9|705.7|705.9|705.8|705.9|705.7|2248
1636547220000|2021-11-10 12:27:00|705.8|705.8|705.9|705.7|705.9|705.8|705.8|705.7|1687
1636547240000|2021-11-10 12:27:20|705.8||705.9||705.9||705.8||0
1636547260000|2021-11-10 12:27:40|706.3|705.8|706.3|706.1|706.3|706.1|706.2|705.8|11200
1636547270000|2021-11-10 12:27:50|706.2|706|706.3|706.1|706.5|706.2|705.9|705.8|1208
1636547280000|2021-11-10 12:28:00|706.2|706|706.2|705.9|706.2|706|706.1|705.9|122
1636547290000|2021-11-10 12:28:10|706.1|705.8|706.1|705.8|706.2|705.8|705.9|705.8|3322
1636547300000|2021-11-10 12:28:20||705.9||705.9||705.9||705.9|0
1636547310000|2021-11-10 12:28:30|706.2|706|706.5|706.1|706.5|706.3|706.2|706|337
1636547320000|2021-11-10 12:28:40|706.7|706.6|706.5|706.2|706.7|706.6|706.5|706.1|5000
1636547330000|2021-11-10 12:28:50|706.4|706.1|706.8|706.6|706.9|706.6|706.3|706.1|7780
1636547340000|2021-11-10 12:29:00|706.9|706.7|707.1|706.8|707.2|706.8|706.9|706.7|850
1636547350000|2021-11-10 12:29:10|707.2|706.7|707.1|706.7|707.2|706.7|706.8|706.6|3519
1636547370000|2021-11-10 12:29:30||706.8||706.8||706.8||706.8|0
1636547380000|2021-11-10 12:29:40|706.9||706.9||706.9||706.9||0
1636547390000|2021-11-10 12:29:50|707|706.9|707|706.8|707|706.9|707|706.8|405
1636547410000|2021-11-10 12:30:10||706.9||706.8||706.9||706.8|0
1636547440000|2021-11-10 12:30:40|707.2|706.9|707.1|706.9|707.3|707|707.1|706.9|515
1636547450000|2021-11-10 12:30:50|707|707|707|706.6|707|707|706.8|706.6|1454
1636547460000|2021-11-10 12:31:00|706.9|706.5|706.6|706.4|706.9|706.6|706.6|706.3|1368
1636547470000|2021-11-10 12:31:10|706.7|706.5|706.9|706.6|707.2|706.9|706.7|706.5|909
1636547480000|2021-11-10 12:31:20|706.8|706.5|706.7|706.3|706.8|706.7|706.5|706.3|8
1636547490000|2021-11-10 12:31:30|706.6|706.2|706.3|706.1|706.6|706.2|706.3|706.1|1730
1636547500000|2021-11-10 12:31:40|706.2||706.3||706.3||706.2||530
1636547520000|2021-11-10 12:32:00|706.2||706.2||706.2||706.2||0
1636547530000|2021-11-10 12:32:10|706.3|706.2|706.5|706.1|706.5|706.2|706.3|706.1|812
1636547540000|2021-11-10 12:32:20|706.4||706.4||706.4||706.4||0
1636547550000|2021-11-10 12:32:30|706.6|706.2|706.8|706.4|706.8|706.4|706.6|706.2|2
1636547560000|2021-11-10 12:32:40|706.7|706.5|706.7|706.4|706.7|706.6|706.7|706.4|350
1636547590000|2021-11-10 12:33:10||706.5||706.5||706.6||706.4|87
1636547600000|2021-11-10 12:33:20||706.6||706.6||706.6||706.6|0
1636547620000|2021-11-10 12:33:40|706.6|706.5|706.4|706.1|706.6|706.5|706.3|706.1|6045
1636547630000|2021-11-10 12:33:50|706.3|706|706.3|706.1|706.4|706.3|706.2|705.9|2340
1636547640000|2021-11-10 12:34:00|706.2|706|706|705.7|706.4|706|706|705.7|1405
1636547650000|2021-11-10 12:34:10|706.1|705.8|706.2|705.9|706.4|706.1|706.1|705.8|540
1636547670000|2021-11-10 12:34:30|706.3|706|706.2|706|706.3|706|706.2|705.9|1000
1636547680000|2021-11-10 12:34:40|706.1|705.9|706.1|705.8|706.2|705.9|706|705.7|377
1636547690000|2021-11-10 12:34:50|706|705.7|706|705.7|706|705.7|706|705.6|0
1636547710000|2021-11-10 12:35:10|706.1|705.8|706.3|706|706.3|706|706.1|705.8|811
1636547720000|2021-11-10 12:35:20|706.4||706.4||706.4||706.4||0
1636547730000|2021-11-10 12:35:30|706.5|706.1|706.1|705.8|706.6|706.2|706.1|705.8|0
1636547740000|2021-11-10 12:35:40|706.2|705.9|706.3|706|706.5|706.1|706.2|705.9|0
1636547750000|2021-11-10 12:35:50|706.2|705.9|705.9|705.7|706.2|705.9|705.9|705.7|770
1636547760000|2021-11-10 12:36:00|705.8|705.8|706.2|705.8|706.2|705.9|705.8|705.7|774
1636547770000|2021-11-10 12:36:10|706.1|705.7|706|705.8|706.1|705.8|706|705.7|0
1636547790000|2021-11-10 12:36:30|705.9|705.7|705.7|705.5|705.9|705.7|705.6|705.3|3908
1636547800000|2021-11-10 12:36:40|705.6|705.6|706.2|705.9|706.3|706|705.6|705.6|7490
1636547820000|2021-11-10 12:37:00|706.3|706|706.4|706|706.4|706.1|706.2|705.9|366
1636547830000|2021-11-10 12:37:10|706.3|705.9|706.4|706|706.4|706|706.3|705.9|175
1636547840000|2021-11-10 12:37:20|706.3|706.1|706.3|706.1|706.3|706.2|706.3|706.1|0
1636547850000|2021-11-10 12:37:30|706.4|706.2|706.4|706.1|706.6|706.2|706.3|706.1|1148
1636547870000|2021-11-10 12:37:50||706.2||706.2||706.2||706.2|0
1636547880000|2021-11-10 12:38:00|706.3|706.3|706.4|706.2|706.5|706.3|706.3|706.2|1337
1636547900000|2021-11-10 12:38:20|706.3|706.1|706.3|706.1|706.3|706.2|706.3|706.1|866
1636547910000|2021-11-10 12:38:30|706.4|706.2|706.5|706.1|706.6|706.4|706.2|706.1|12459
1636547920000|2021-11-10 12:38:40|706.6|706.2|706.5|706.1|706.6|706.2|706.5|706.1|0
1636547930000|2021-11-10 12:38:50|706.4|706.2|706.5|706.2|706.5|706.3|706.4|706.2|369
1636547940000|2021-11-10 12:39:00|706.6|706.3|706.6|706.5|706.6|706.5|706.6|706.2|1583
1636547950000|2021-11-10 12:39:10|||||||||200
1636547960000|2021-11-10 12:39:20|706.5|706.4|706.4|706.1|706.5|706.4|706.4|706.1|200
1636547980000|2021-11-10 12:39:40|706.3||706.3||706.3||706.3||0
1636547990000|2021-11-10 12:39:50|706.2||706.3||706.3||706.2||0
1636548020000|2021-11-10 12:40:20|706.4|706.2|706.3|706.1|706.5|706.2|706.3|706.1|368
1636548040000|2021-11-10 12:40:40|706.2||706.3||706.3||706.2||0
1636548050000|2021-11-10 12:40:50|706.4|706.2|706.5|706.3|706.5|706.3|706.4|706.2|665
1636548060000|2021-11-10 12:41:00|706.7|706.4|706.9|706.6|706.9|706.6|706.6|706.4|12939
1636548070000|2021-11-10 12:41:10|707|706.7|707.2|706.9|707.2|707|707|706.6|1668
1636548080000|2021-11-10 12:41:20|707.1|706.8|707.2|706.8|707.2|706.8|707.1|706.8|0
1636548090000|2021-11-10 12:41:30||706.9||706.9||706.9||706.9|0
1636548100000|2021-11-10 12:41:40|707.3|707|707.2|707|707.3|707.1|707.1|707|445
1636548110000|2021-11-10 12:41:50||707.1||707.1||707.1||707.1|50
1636548120000|2021-11-10 12:42:00|707.1|707|707.1|706.9|707.1|707|707|706.9|1005
1636548130000|2021-11-10 12:42:10|707.3|707|707.3|707.1|707.4|707.1|707.3|707|1115
1636548140000|2021-11-10 12:42:20||707||707||707||707|0
1636548150000|2021-11-10 12:42:30|707.2|707.1|707.3|707.1|707.3|707.1|707.2|707.1|0
1636548160000|2021-11-10 12:42:40|707.2|707|707.2|706.9|707.2|707|707.1|706.9|0
1636548170000|2021-11-10 12:42:50||707||706.9||707||706.9|4
1636548180000|2021-11-10 12:43:00|707.3|707|707.6|707.3|707.6|707.3|707.2|707|419
1636548210000|2021-11-10 12:43:30|707.7|707.4|707.7|707.5|707.8|707.5|707.7|707.3|40
1636548220000|2021-11-10 12:43:40||707.6||707.5||707.6||707.5|485
1636548230000|2021-11-10 12:43:50|707.8|707.6|707.9|707.6|708|707.7|707.8|707.6|248
1636548240000|2021-11-10 12:44:00|708|707.7|708|707.7|708|707.7|708|707.7|0
1636548250000|2021-11-10 12:44:10|707.9|707.6|708|707.7|708.1|707.8|707.9|707.6|489
1636548260000|2021-11-10 12:44:20|||||||||200
1636548280000|2021-11-10 12:44:40|707.9|707.6|707.8|707.5|707.9|707.6|707.7|707.5|1631
1636548300000|2021-11-10 12:45:00|707.7|707.4|707.1|706.8|707.7|707.4|707.1|706.7|3728
1636548310000|2021-11-10 12:45:10|707.2|706.9|707.4|707.1|707.4|707.1|707.2|706.9|465
1636548320000|2021-11-10 12:45:20|707.5|707.2|707.7|707.4|707.7|707.4|707.5|707.2|0
1636548330000|2021-11-10 12:45:30|707.6|707.3|707.6|707.3|707.6|707.3|707.4|707.2|2028
1636548340000|2021-11-10 12:45:40||707.2||707.2||707.2||707.2|0
1636548350000|2021-11-10 12:45:50||707.3||707.4||707.4||707.3|0
1636548360000|2021-11-10 12:46:00|707.8|707.5|708|707.6|708|707.7|707.8|707.5|3303
1636548370000|2021-11-10 12:46:10|707.9||707.9||707.9||707.9||0
1636548380000|2021-11-10 12:46:20|707.8||707.9||707.9||707.8||0
1636548400000|2021-11-10 12:46:40|708|707.7|708.1|707.7|708.2|707.9|708|707.7|1302
1636548410000|2021-11-10 12:46:50|708||708||708||708||0
1636548420000|2021-11-10 12:47:00|707.9|707.8|708.1|707.9|708.2|707.9|707.9|707.7|718
1636548440000|2021-11-10 12:47:20||708||707.9||708||707.9|37
1636548450000|2021-11-10 12:47:30|708|707.8|707.7|707.5|708|707.8|707.7|707.5|1429
1636548470000|2021-11-10 12:47:50|707.6|707.4|707.6|707.3|707.6|707.4|707.5|707.3|515
1636548480000|2021-11-10 12:48:00|707.5||707.5||707.7||707.5||288
1636548540000|2021-11-10 12:49:00|707.7|707.4|707.6|707.4|707.7|707.4|707.6|707.4|430
1636548550000|2021-11-10 12:49:10||707.3||707.3||707.3||707.3|0
1636548580000|2021-11-10 12:49:40|707.7|707.4|707.7|707.5|707.8|707.5|707.6|707.4|1424
1636548600000|2021-11-10 12:50:00|707.6|707.4|707.4|707.3|707.6|707.4|707.4|707.3|1252
1636548610000|2021-11-10 12:50:10|707.5||707.5||707.5||707.5||0
1636548620000|2021-11-10 12:50:20|707.6|707.4|707.8|707.5|707.9|707.6|707.6|707.4|990
1636548630000|2021-11-10 12:50:30|707.7|707.4|707.3|707.1|707.7|707.4|707.3|707.1|1908
1636548640000|2021-11-10 12:50:40|707.2|707|707|706.7|707.3|707|707|706.7|790
1636548650000|2021-11-10 12:50:50|707.1|706.8|707.3|707|707.4|707.2|707.1|706.8|368
1636548670000|2021-11-10 12:51:10|707.4||707.3||707.4||707.3||0
1636548680000|2021-11-10 12:51:20|707.2|707.1|707.4|707.1|707.4|707.1|707.2|707.1|282
1636548700000|2021-11-10 12:51:40|707.3|707|707.3|707|707.3|707|707.3|707|0
1636548710000|2021-11-10 12:51:50|707.2|706.9|706.9|706.6|707.2|706.9|706.9|706.6|278
1636548720000|2021-11-10 12:52:00|707|706.7|706.9|706.8|707.2|706.8|706.9|706.7|442
1636548730000|2021-11-10 12:52:10|707.1|706.9|707.1|706.8|707.2|707|707.1|706.8|3
1636548770000|2021-11-10 12:52:50|707.2|706.9|707.1|706.8|707.3|706.9|707.1|706.8|496
1636548780000|2021-11-10 12:53:00|707||707.1||707.1||707||0
1636548790000|2021-11-10 12:53:10|707|706.9|707.2|706.9|707.3|707|707|706.8|497
1636548810000|2021-11-10 12:53:30||707||706.9||707||706.9|0
1636548820000|2021-11-10 12:53:40|707.1|706.8|707|706.7|707.1|706.8|707|706.7|2308
1636548830000|2021-11-10 12:53:50|707.1|706.8|707|706.7|707.2|706.8|707|706.7|1415
1636548850000|2021-11-10 12:54:10|707.1|706.8|707|706.7|707.1|706.8|707|706.7|0
1636548860000|2021-11-10 12:54:20|706.9|706.8|707.1|706.9|707.1|706.9|706.9|706.8|1752
1636548880000|2021-11-10 12:54:40|707.2|707|707.3|707.1|707.3|707.1|707.2|706.9|896
1636548890000|2021-11-10 12:54:50|707.2|707|706.8|706.7|707.2|707|706.8|706.6|1624
1636548900000|2021-11-10 12:55:00|706.7|706.6|706.7|706.5|706.8|706.6|706.7|706.5|734
1636548910000|2021-11-10 12:55:10|706.6|706.4|706.6|706.3|706.7|706.4|706.6|706.3|716
1636548920000|2021-11-10 12:55:20||706.4||706.4||706.4||706.4|0
1636548940000|2021-11-10 12:55:40|706.8|706.5|706.8|706.5|706.8|706.7|706.8|706.5|369
1636548950000|2021-11-10 12:55:50|706.7|706.6|706.7|706.5|706.8|706.6|706.7|706.5|911
1636548960000|2021-11-10 12:56:00|706.8|706.6|706.8|706.6|706.8|706.6|706.8|706.6|405
1636549000000|2021-11-10 12:56:40|706.7|706.5|706.7|706.4|706.7|706.5|706.5|706.3|2851
1636549010000|2021-11-10 12:56:50|706.8|706.5|706.7|706.6|706.8|706.6|706.7|706.5|0
1636549020000|2021-11-10 12:57:00|706.6|706.5|706.6|706.4|706.7|706.5|706.6|706.4|0
1636549030000|2021-11-10 12:57:10|706.7|706.5|706.8|706.6|706.9|706.8|706.7|706.5|2001
1636549050000|2021-11-10 12:57:30|706.7|706.5|706.3|706.2|706.7|706.5|706.3|706.2|1379
1636549060000|2021-11-10 12:57:40|706.4|706.3|706.6|706.3|706.7|706.4|706.4|706.3|906
1636549080000|2021-11-10 12:58:00|706.5|706.2|706.4|706|706.6|706.3|706.4|706|2833
1636549090000|2021-11-10 12:58:10|706.3|705.9|705.9|705.6|706.3|706|705.9|705.5|0
1636549130000|2021-11-10 12:58:50|706|705.7|706.4|706|706.4|706.1|706|705.7|1131
1636549160000|2021-11-10 12:59:20|706.5|706.1|706.7|706.5|707|706.6|706.5|706.1|5145
1636549170000|2021-11-10 12:59:30|706.6|706.4|706.7|706.3|706.7|706.5|706.5|706.2|2937
1636549180000|2021-11-10 12:59:40|706.5|706.4|706.8|706.4|706.8|706.4|706.5|706.3|574
1636549200000|2021-11-10 13:00:00|706.9|706.5|707|706.6|707|706.7|706.9|706.5|580
1636549210000|2021-11-10 13:00:10|707.1|706.7|707.1|706.8|707.1|706.8|707.1|706.7|0
1636549230000|2021-11-10 13:00:30|707.2|706.9|707.3|707|707.3|707.1|707|706.8|16476
1636549240000|2021-11-10 13:00:40|707.4|707.1|707.4|707|707.5|707.1|707.4|707|0
1636549250000|2021-11-10 13:00:50|707.7|707.1|707.6|707.4|707.8|707.5|707.5|707.1|8570
1636549260000|2021-11-10 13:01:00|707.7|707.5|707.6|707.5|707.7|707.5|707.6|707.4|0
1636549270000|2021-11-10 13:01:10|707.7||707.8||707.9||707.7||7
1636549280000|2021-11-10 13:01:20|707.7|707.4|708|707.8|708|707.8|707.6|707.4|3233
1636549290000|2021-11-10 13:01:30|707.9|707.7|707.5|707.2|707.9|707.8|707.4|707.1|1873
1636549300000|2021-11-10 13:01:40||707.1||707.2||707.2||707.1|0
1636549310000|2021-11-10 13:01:50|707.6|707.3|707.7|707.4|707.7|707.4|707.6|707.3|0
1636549320000|2021-11-10 13:02:00||707.3||707.4||707.4||707.3|0
1636549330000|2021-11-10 13:02:10||707.3||707.3||707.3||707.3|0
1636549340000|2021-11-10 13:02:20|707.6|707.4|707.5|707.2|707.7|707.4|707.5|707.2|2684
1636549350000|2021-11-10 13:02:30|707.6|707.3|707.5|707.2|707.7|707.3|707.5|707.2|0
1636549360000|2021-11-10 13:02:40|707.6|707.4|707.8|707.5|707.8|707.5|707.6|707.4|525
1636549370000|2021-11-10 13:02:50|707.7|707.6|707.8|707.4|707.8|707.6|707.7|707.4|0
1636549380000|2021-11-10 13:03:00|707.7|707.3|707.3|706.9|707.7|707.4|707.2|706.8|11355
1636549390000|2021-11-10 13:03:10|707.4|707|707.4|707.3|707.4|707.3|707.3|707|350
1636549400000|2021-11-10 13:03:20||707.2||707.3||707.3||707.2|0
1636549420000|2021-11-10 13:03:40|707.3|707.2|707|706.6|707.3|707.2|706.9|706.5|2532
1636549430000|2021-11-10 13:03:50|706.9||707||707||706.9||0
1636549440000|2021-11-10 13:04:00|706.9|706.7|706.9|706.6|706.9|706.7|706.9|706.6|0
1636549460000|2021-11-10 13:04:20|706.8|706.5|706.8|706.6|706.9|706.6|706.8|706.4|350
1636549470000|2021-11-10 13:04:30|706.7|706.5|706.8|706.3|706.8|706.5|706.6|706.2|5
1636549480000|2021-11-10 13:04:40|706.7||706.7||706.7||706.7||0
1636549490000|2021-11-10 13:04:50|706.8|706.4|706.5|706.2|706.9|706.5|706.5|706.2|0
1636549500000|2021-11-10 13:05:00|706.4|706.1|706.5|706.2|706.5|706.3|706.4|706.1|588
1636549510000|2021-11-10 13:05:10|706.6|706.3|706.6|706.2|706.7|706.3|706.6|706.2|5063
1636549520000|2021-11-10 13:05:20|706.7|706.3|706.8|706.3|706.8|706.4|706.6|706.3|1350
1636549530000|2021-11-10 13:05:30||706.4||706.4||706.4||706.3|0
1636549540000|2021-11-10 13:05:40|706.7|706.3|706.6|706.3|706.8|706.3|706.6|706.2|0
1636549550000|2021-11-10 13:05:50|706.7||706.6||706.7||706.6||0
1636549560000|2021-11-10 13:06:00|706.5|706.4|706.8|706.5|706.8|706.6|706.5|706.4|1763
1636549570000|2021-11-10 13:06:10||706.6||706.6||706.6||706.6|0
1636549600000|2021-11-10 13:06:40|706.7|706.5|706.8|706.5|706.8|706.5|706.6|706.3|248
1636549610000|2021-11-10 13:06:50||706.4||706.4||706.4||706.4|0
1636549620000|2021-11-10 13:07:00|706.7|706.3|706.7|706.4|706.7|706.4|706.6|706.3|0
1636549630000|2021-11-10 13:07:10|706.6|706.3|706.6|706.3|706.6|706.3|706.6|706.3|0
1636549660000|2021-11-10 13:07:40|706.7|706.4|706.6|706.3|706.7|706.4|706.6|706.3|0
1636549670000|2021-11-10 13:07:50|706.7|706.4|706.6|706.3|706.7|706.4|706.6|706.3|0
1636549690000|2021-11-10 13:08:10|706.7|706.4|706.9|706.4|706.9|706.5|706.7|706.4|59
1636549700000|2021-11-10 13:08:20|706.8|706.5|706.9|706.6|706.9|706.6|706.8|706.5|0
1636549710000|2021-11-10 13:08:30|707|706.7|707|706.7|707|706.8|707|706.6|0
1636549720000|2021-11-10 13:08:40|707.1|706.8|707.1|706.8|707.3|707|707|706.8|2164
1636549730000|2021-11-10 13:08:50|707||707||707.1||707||0
1636549740000|2021-11-10 13:09:00|707.1|706.9|707.2|706.9|707.2|706.9|707.1|706.8|100
1636549750000|2021-11-10 13:09:10|707.1||707.1||707.1||707.1||0
1636549760000|2021-11-10 13:09:20|707|706.8|707.1|706.9|707.1|706.9|706.9|706.8|5
1636549790000|2021-11-10 13:09:50|707.2|707|707.3|707.1|707.3|707.1|707.2|707|10
1636549810000|2021-11-10 13:10:10|707.4|707.2|707.4|707.2|707.5|707.2|707.4|707.2|565
1636549820000|2021-11-10 13:10:20|707.3|707.1|707.3|707.1|707.3|707.1|707.3|707.1|642
1636549840000|2021-11-10 13:10:40|707.2|707|707.3|707|707.4|707|707.2|706.9|5018
1636549850000|2021-11-10 13:10:50|707.4||707.4||707.4||707.4||0
1636549870000|2021-11-10 13:11:10|707.3|706.9|707.3|706.9|707.3|706.9|707.2|706.9|0
1636549910000|2021-11-10 13:11:50|707.2||707.3||707.3||707.1||0
1636549920000|2021-11-10 13:12:00|707.2||707.1||707.2||707.1||0
1636549930000|2021-11-10 13:12:10|707.2||707.2||707.2||707.2||0
1636549950000|2021-11-10 13:12:30|707.3|707|707.3|707|707.3|707|707.3|707|0
1636549980000|2021-11-10 13:13:00|707.4|707.1|707.5|707.2|707.6|707.3|707.3|707.1|1507
1636549990000|2021-11-10 13:13:10|707.4|707.1|707.2|706.9|707.4|707.1|707.1|706.9|4275
1636550010000|2021-11-10 13:13:30|707.3|707|707.3|707|707.3|707.1|707.3|707|70
1636550030000|2021-11-10 13:13:50|707.2|706.9|707.2|706.9|707.2|706.9|707.2|706.9|0
1636550050000|2021-11-10 13:14:10||707||707||707||707|0
1636550060000|2021-11-10 13:14:20|707.5|707.1|707.3|707|707.5|707.3|707.2|707|14824
1636550070000|2021-11-10 13:14:30|707.2|706.9|707|706.7|707.2|707|707|706.7|1956
1636550080000|2021-11-10 13:14:40|706.9|706.6|706.7|706.6|706.9|706.6|706.7|706.6|0
1636550090000|2021-11-10 13:14:50|706.9|706.7|706.9|706.6|706.9|706.7|706.7|706.5|2435
1636550100000|2021-11-10 13:15:00|706.8|706.5|706.8|706.5|706.8|706.5|706.8|706.4|0
1636550110000|2021-11-10 13:15:10|706.7|706.4|706.5|706.3|706.7|706.4|706.4|706.3|267
1636550120000|2021-11-10 13:15:20|706.6|706.4|706.6|706.3|706.7|706.5|706.6|706.3|929
1636550130000|2021-11-10 13:15:30|706.8|706.4|706.9|706.6|706.9|706.6|706.7|706.4|3550
1636550140000|2021-11-10 13:15:40|706.8|706.5|706.8|706.5|706.8|706.5|706.8|706.5|0
1636550160000|2021-11-10 13:16:00|706.9|706.4|706.9|706.6|706.9|706.6|706.6|706.3|3000
1636550170000|2021-11-10 13:16:10|706.8|706.4|706.7|706.4|707|706.6|706.6|706.3|10053
1636550180000|2021-11-10 13:16:20|706.8|706.5|706.8|706.5|706.8|706.6|706.8|706.5|267
1636550200000|2021-11-10 13:16:40|706.9|706.6|706.9|706.6|707|706.7|706.9|706.6|216
1636550210000|2021-11-10 13:16:50|707|706.7|706.8|706.7|707|706.8|706.8|706.7|350
1636550230000|2021-11-10 13:17:10|706.7|706.6|706.3|706|706.7|706.6|706.3|705.9|8949
1636550240000|2021-11-10 13:17:20|706.2|706.1|706.4|706.1|706.4|706.3|706.2|706.1|0
1636550250000|2021-11-10 13:17:30|706.5|706.2|706.6|706.3|706.6|706.3|706.5|706.2|275
1636550260000|2021-11-10 13:17:40|706.5|706.2|706.5|706.3|706.5|706.3|706.5|706.2|0
1636550270000|2021-11-10 13:17:50|706.6||706.6||706.6||706.6||0
1636550280000|2021-11-10 13:18:00|706.5|706.2|706.5|706.2|706.6|706.2|706.4|706.2|1070
1636550290000|2021-11-10 13:18:10|706.4|706.3|706.5|706.2|706.5|706.3|706.4|706.2|278
1636550300000|2021-11-10 13:18:20|706.4||706.4||706.4||706.4||0
1636550320000|2021-11-10 13:18:40|706.5|706.3|706.5|706.3|706.5|706.3|706.5|706.3|47
1636550330000|2021-11-10 13:18:50|706.4||706.5||706.5||706.4||0
1636550360000|2021-11-10 13:19:20|706.4||706.5||706.5||706.4||0
1636550380000|2021-11-10 13:19:40|706.4||706.4||706.4||706.4||0
1636550390000|2021-11-10 13:19:50|706.3|706.2|706.4|706.2|706.4|706.2|706.3|706.1|369
1636550400000|2021-11-10 13:20:00|706.3|706.1|706.3|706.1|706.3|706.1|706.2|706.1|368
1636550420000|2021-11-10 13:20:20|706.2|706|706.1|705.9|706.2|706.1|706.1|705.9|739
1636550430000|2021-11-10 13:20:30|706||706.1||706.1||706||0
1636550440000|2021-11-10 13:20:40|706.2|706|706.3|706.1|706.4|706.2|706.2|706|1472
1636550450000|2021-11-10 13:20:50|706.2|706|706.2|706|706.2|706|706.1|706|254
1636550460000|2021-11-10 13:21:00|706.3|705.9|705.9|705.8|706.3|705.9|705.9|705.8|1655
1636550470000|2021-11-10 13:21:10|706|705.7|706|705.7|706|705.7|706|705.7|0
1636550480000|2021-11-10 13:21:20|706.1|705.8|706|705.7|706.1|705.8|706|705.7|0
1636550510000|2021-11-10 13:21:50|705.9|705.6|705.4|705.2|705.9|705.6|705.4|705.2|33322
1636550520000|2021-11-10 13:22:00|705.5|705.3|705.6|705.3|705.6|705.3|705.5|705.3|385
1636550530000|2021-11-10 13:22:10|705.3|705.2|705.4|705.2|705.5|705.2|705.3|705.2|2045
1636550550000|2021-11-10 13:22:30|705.5|705.3|705.3|705.2|705.5|705.3|705.3|705.2|1066
1636550560000|2021-11-10 13:22:40||705.1||705.1||705.1||705.1|795
1636550570000|2021-11-10 13:22:50||705.2||705.1||705.2||705.1|0
1636550580000|2021-11-10 13:23:00|705.2||705.2||705.2||705.2||0
1636550590000|2021-11-10 13:23:10|705.1|705|705|704.8|705.1|705|704.9|704.8|8961
1636550600000|2021-11-10 13:23:20|704.9||704.9||704.9||704.9||0
1636550610000|2021-11-10 13:23:30|704.8|704.7|704.8|704.6|704.8|704.7|704.8|704.5|260
1636550620000|2021-11-10 13:23:40|704.7|704.5|704.6|704.5|704.7|704.5|704.6|704.5|350
1636550630000|2021-11-10 13:23:50|704.5|704.4|704.6|704.4|704.6|704.5|704.5|704.2|1000
1636550640000|2021-11-10 13:24:00||704.3||704.3||704.3||704.3|0
1636550660000|2021-11-10 13:24:20||704.4||704.3||704.4||704.3|500
1636550680000|2021-11-10 13:24:40|704.5|704.2|704.5|704.2|704.5|704.2|704.5|704.2|0
1636550690000|2021-11-10 13:24:50|704.4|704.1|704.3|704.1|704.4|704.2|704.2|704|6
1636550700000|2021-11-10 13:25:00|704.2|704|704.2|704|704.2|704|704.2|704|0
1636550720000|2021-11-10 13:25:20||704.1||704||704.1||704|0
1636550740000|2021-11-10 13:25:40|704.3|704.1|704.3|704.1|704.4|704.2|704.3|704.1|974
1636550770000|2021-11-10 13:26:10||704.2||704.2||704.2||704.1|0
1636550790000|2021-11-10 13:26:30|704.4|704.3|704.4|704.2|704.6|704.5|704.4|704.2|3321
1636550800000|2021-11-10 13:26:40|704.3|704.1|704.2|704|704.4|704.1|704.1|704|1738
1636550810000|2021-11-10 13:26:50|704.3|704.1|704.3|704.1|704.4|704.1|704.3|704.1|567
1636550820000|2021-11-10 13:27:00|704.2|704|704|703.8|704.3|704|704|703.7|1861
1636550830000|2021-11-10 13:27:10|704.1|703.9|704|703.9|704.1|703.9|704|703.9|0
1636550840000|2021-11-10 13:27:20||703.8||703.8||703.8||703.8|0
1636550860000|2021-11-10 13:27:40|704.1|704|704|703.8|704.1|704|704|703.8|2756
1636550870000|2021-11-10 13:27:50|704.1|703.9|704.1|703.8|704.2|703.9|704.1|703.8|614
1636550890000|2021-11-10 13:28:10|704|703.9|704.1|703.7|704.1|703.9|703.8|703.6|2278
1636550900000|2021-11-10 13:28:20|704.2|703.8|704.2|703.9|704.3|703.9|704.2|703.8|439
1636550940000|2021-11-10 13:29:00|704.3|704|704.5|704.3|704.6|704.3|704.3|704|776
1636550950000|2021-11-10 13:29:10|704.4|704.2|704.5|704.2|704.5|704.3|704.4|704.2|350
1636550970000|2021-11-10 13:29:30||704.3||704.3||704.3||704.3|19
1636550980000|2021-11-10 13:29:40||704.2||704.3||704.3||704.2|0
1636550990000|2021-11-10 13:29:50|704.6|704.2|704.9|704.5|705|704.8|704.6|704.2|70837
1636551000000|2021-11-10 13:30:00|704.8|704.4|704.7|704.5|704.9|704.6|704.5|704.2|2969
1636551010000|2021-11-10 13:30:10|704.6|704.4|704.6|704.3|704.7|704.4|704.6|704.3|0
1636551020000|2021-11-10 13:30:20|704.7|704.4|704.7|704.4|704.7|704.4|704.7|704.4|350
1636551030000|2021-11-10 13:30:30|704.9|704.5|704.9|704.5|705|704.8|704.9|704.5|1400
1636551040000|2021-11-10 13:30:40||704.6||704.6||704.6||704.5|0
1636551050000|2021-11-10 13:30:50|704.8|704.5|704.7|704.3|704.8|704.6|704.7|704.3|1152
1636551060000|2021-11-10 13:31:00|704.6|704.4|704.1|703.7|704.6|704.4|704.1|703.7|698
1636551070000|2021-11-10 13:31:10|704|703.6|703.9|703.6|704|703.7|703.9|703.6|544
1636551090000|2021-11-10 13:31:30|703.8|703.5|703.7|703.4|703.8|703.5|703.7|703.4|18
1636551100000|2021-11-10 13:31:40|703.8|703.5|704|703.7|704.1|703.8|703.8|703.5|755
1636551110000|2021-11-10 13:31:50|704.1|703.8|704.3|704.1|704.3|704.1|704.1|703.8|3291
1636551120000|2021-11-10 13:32:00|704.4|704|704.3|704|704.5|704.3|704.3|704|988
1636551130000|2021-11-10 13:32:10|704.4|704.1|704.5|704.2|704.5|704.2|704.4|704|801
1636551140000|2021-11-10 13:32:20|704.6|704.3|704.3|704.1|704.7|704.4|704.3|704.1|3854
1636551150000|2021-11-10 13:32:30|704.4|704.2|704.3|704.1|704.5|704.2|704.3|704.1|0
1636551160000|2021-11-10 13:32:40|704.4||704.3||704.4||704.3||0
1636551170000|2021-11-10 13:32:50|704.2|704|704.1|703.7|704.2|704.1|703.9|703.7|3433
1636551180000|2021-11-10 13:33:00|704|703.6|704.1|703.7|704.1|703.7|703.9|703.5|30
1636551190000|2021-11-10 13:33:10|704.2|703.8|704.5|704.3|704.6|704.3|704.2|703.8|0
1636551200000|2021-11-10 13:33:20|704.7|704.4|704|703.7|704.8|704.5|704|703.7|10007
1636551210000|2021-11-10 13:33:30|704.1|703.8|704.3|703.9|704.3|703.9|704.1|703.8|0
1636551220000|2021-11-10 13:33:40|704.2|703.7|704.1|703.7|704.2|703.9|704.1|703.7|0
1636551240000|2021-11-10 13:34:00|704|703.6|703.8|703.4|704|703.6|703.3|702.9|11357
1636551250000|2021-11-10 13:34:10|703.9|703.5|704|703.6|704|703.6|703.9|703.5|0
1636551260000|2021-11-10 13:34:20|703.9|703.7|703.9|703.5|704|703.7|703.9|703.5|1547
1636551270000|2021-11-10 13:34:30|703.8||703.7||703.8||703.7||0
1636551280000|2021-11-10 13:34:40|703.8||703.8||703.8||703.6||1691
1636551290000|2021-11-10 13:34:50|703.9|703.6|704.2|704|704.4|704|703.9|703.6|10511
1636551300000|2021-11-10 13:35:00|704.4|704.1|704.7|704.4|704.7|704.4|704.4|704.1|1427
1636551310000|2021-11-10 13:35:10|704.6|704.3|704.4|704.1|704.6|704.3|704.4|704.1|2998
1636551320000|2021-11-10 13:35:20|704.5|704.2|704.7|704.4|704.9|704.5|704.5|704.2|2040
1636551330000|2021-11-10 13:35:30|704.8|704.3|704.4|704.2|704.8|704.3|704.4|704.2|2034
1636551340000|2021-11-10 13:35:40|704.3|704.1|704|703.9|704.4|704.1|704|703.9|217
1636551350000|2021-11-10 13:35:50|704.1|703.7|703.9|703.6|704.2|703.7|703.9|703.6|1801
1636551360000|2021-11-10 13:36:00|703.8|703.5|703.7|703.4|703.8|703.5|703.6|703.4|106
1636551370000|2021-11-10 13:36:10||703.5||703.4||703.5||703.4|0
1636551380000|2021-11-10 13:36:20|703.6|703.5|703.5|703.2|703.6|703.5|703.5|703.2|1000
1636551390000|2021-11-10 13:36:30|703.6|703.3|703.4|703.2|703.8|703.5|703.4|703.2|3300
1636551400000|2021-11-10 13:36:40|703.3|703.1|703.3|703|703.3|703.1|703.3|702.9|689
1636551410000|2021-11-10 13:36:50|703.2||703.2||703.3||703.2||0
1636551420000|2021-11-10 13:37:00|703.1|702.9|703.1|702.8|703.1|702.9|703.1|702.8|1142
1636551430000|2021-11-10 13:37:10|703|702.9|703|702.7|703|702.9|702.9|702.7|8704
1636551440000|2021-11-10 13:37:20|703.1|702.8|703.1|702.8|703.2|702.8|703.1|702.7|0
1636551450000|2021-11-10 13:37:30|703.2|702.9|703|702.7|703.3|702.9|702.9|702.7|50
1636551460000|2021-11-10 13:37:40|702.9|703.1|703|702.7|703.2|703.1|702.8|702.7|5104
1636551470000|2021-11-10 13:37:50|703.1|702.8|703.1|702.8|703.2|703.1|703.1|702.7|7000
1636551480000|2021-11-10 13:38:00|703||703||703||703||0
1636551490000|2021-11-10 13:38:10|||||||||356
1636551510000|2021-11-10 13:38:30|702.9|702.7|703|702.7|703|702.7|702.8|702.5|2103
1636551520000|2021-11-10 13:38:40|703.1|702.8|703.1|702.8|703.1|703|703.1|702.8|909
1636551530000|2021-11-10 13:38:50|703|702.7|703|702.7|703.1|702.8|703|702.7|0
1636551560000|2021-11-10 13:39:20|702.9|702.6|702.9|702.5|702.9|702.6|702.6|702.5|141
1636551570000|2021-11-10 13:39:30|703|702.6|703.2|702.8|703.2|702.9|702.9|702.6|0
1636551580000|2021-11-10 13:39:40|703.1|702.9|703|702.7|703.1|702.9|703|702.6|0
1636551590000|2021-11-10 13:39:50|702.9|702.6|702.9|702.6|703.1|702.7|702.8|702.6|0
1636551600000|2021-11-10 13:40:00||702.7||702.6||702.7||702.6|0
1636551640000|2021-11-10 13:40:40|703|702.7|703.2|703|703.2|703|703|702.7|1041
1636551650000|2021-11-10 13:40:50|703.1|702.9|703.3|703|703.3|703.1|703.1|702.8|1117
1636551670000|2021-11-10 13:41:10|703.4|703.1|703.2|703|703.4|703.2|703.2|703|267
1636551680000|2021-11-10 13:41:20||702.9||702.9||702.9||702.9|0
1636551690000|2021-11-10 13:41:30|703.3|703|703.4|703.1|703.4|703.2|703.3|703|842
1636551700000|2021-11-10 13:41:40|703.3|703|703.3|703|703.3|703.1|703.3|703|0
1636551710000|2021-11-10 13:41:50|703.4|702.9|702.8|702.6|703.4|702.9|702.8|702.6|2173
1636551720000|2021-11-10 13:42:00|702.9|702.7|703|702.7|703|702.7|702.8|702.6|798
1636551730000|2021-11-10 13:42:10|702.9|702.6|703|702.7|703|702.7|702.9|702.6|0
1636551750000|2021-11-10 13:42:30|702.9|702.6|702.7|702.4|702.9|702.6|702.6|702.4|420
1636551760000|2021-11-10 13:42:40|702.8||702.7||702.8||702.7||0
1636551780000|2021-11-10 13:43:00|702.6|702.3|702.4|702.1|702.6|702.3|702.3|702.1|3018
1636551790000|2021-11-10 13:43:10|702.3|701.9|702.1|701.7|702.3|702|702|701.7|3600
1636551800000|2021-11-10 13:43:20||701.8||701.7||701.8||701.7|0
1636551810000|2021-11-10 13:43:30||701.8||701.7||701.8||701.7|0
1636551820000|2021-11-10 13:43:40|702.2|701.8|702.2|701.9|702.2|702|702.1|701.8|1149
1636551830000|2021-11-10 13:43:50|702.1|701.8|702.1|701.7|702.2|701.8|701.9|701.6|869
1636551840000|2021-11-10 13:44:00|702.2|701.8|702.1|701.7|702.2|701.8|702.1|701.7|0
1636551870000|2021-11-10 13:44:30|702|701.6|701.9|701.6|702|701.6|701.9|701.6|0
1636551880000|2021-11-10 13:44:40|702|701.7|701.9|701.7|702|701.7|701.9|701.6|0
1636551890000|2021-11-10 13:44:50|701.8|701.6|701.7|701.4|701.8|701.6|701.6|701.3|630
1636551900000|2021-11-10 13:45:00|701.6|701.3|701.7|701.5|701.8|701.5|701.5|701.2|1238
1636551910000|2021-11-10 13:45:10|701.8|701.6|702|701.6|702|701.7|701.8|701.6|371
1636551920000|2021-11-10 13:45:20|701.9|701.7|701.5|701.2|702|701.7|701.5|701.1|327
1636551930000|2021-11-10 13:45:30|701.4|701.1|701.5|701.2|701.5|701.2|701.4|701|0
1636551940000|2021-11-10 13:45:40|701.4|701.1|701.4|701|701.4|701.1|701.4|701|0
1636551950000|2021-11-10 13:45:50|701.3|701.1|701.3|701.1|701.4|701.1|701.3|701.1|413
1636551960000|2021-11-10 13:46:00|701.2|700.9|700.9|700.6|701.2|700.9|700.7|700.5|6500
1636551970000|2021-11-10 13:46:10|700.8|700.5|700.7|700.3|700.9|700.5|700.6|700.3|0
1636551980000|2021-11-10 13:46:20|700.6|700.4|700.8|700.3|700.8|700.6|700.6|700.3|1582
1636551990000|2021-11-10 13:46:30|700.7|700.2|700.4|700.2|700.7|700.3|700.4|700.1|1148
1636552000000|2021-11-10 13:46:40|700.3|700.1|700.4|700.1|700.4|700.1|700.3|700.1|0
1636552010000|2021-11-10 13:46:50|700.3|700.2|700.4|700.1|700.4|700.2|700.3|700.1|638
1636552020000|2021-11-10 13:47:00|700.1|700.2|700.3|700.1|700.4|700.2|700.1|700|4975
1636552030000|2021-11-10 13:47:10||700||700.1||700.1||700|1744
1636552040000|2021-11-10 13:47:20|700.4|700.2|700.4|700.2|700.6|700.3|700.4|700.2|2833
1636552060000|2021-11-10 13:47:40|700.5|700.1|700.3|700.1|700.5|700.1|700.3|700.1|0
1636552080000|2021-11-10 13:48:00|700.4|700.2|700.4|700.1|700.4|700.2|700.3|700.1|610
1636552090000|2021-11-10 13:48:10|700.3||700.3||700.3||700.3||0
1636552100000|2021-11-10 13:48:20|700.4||700.4||700.4||700.4||0
1636552120000|2021-11-10 13:48:40|700.3|700|699.8|699.5|700.3|700.1|699.7|699.4|27306
1636552130000|2021-11-10 13:48:50|699.9|699.6|700|699.8|700.1|699.9|699.9|699.6|1140
1636552140000|2021-11-10 13:49:00|699.9|699.7|699.5|699.2|699.9|699.7|699.5|699.2|5412
1636552150000|2021-11-10 13:49:10|699.6|699.3|699.4|699.3|699.6|699.3|699.4|699.3|0
1636552160000|2021-11-10 13:49:20|699.5|699.2|700.1|699.8|700.1|699.8|699.4|699.2|11898
1636552170000|2021-11-10 13:49:30|699.9|699.7|700.3|700|700.4|700|699.9|699.7|2
1636552180000|2021-11-10 13:49:40|700.4|699.9|700.2|699.9|700.4|699.9|700.2|699.9|0
1636552190000|2021-11-10 13:49:50|700|700|700.2|700.1|700.2|700.1|700|700|1000
1636552200000|2021-11-10 13:50:00|700.4|700.2|701|700.7|701.1|700.8|700.4|700.1|10118
1636552210000|2021-11-10 13:50:10|701.1|700.8|701.2|700.8|701.3|700.8|701|700.7|680
1636552220000|2021-11-10 13:50:20|701.1|700.9|701|700.7|701.1|700.9|700.8|700.7|1432
1636552230000|2021-11-10 13:50:30|701.1|700.8|700.4|700.2|701.2|701.1|700.4|700.1|8382
1636552240000|2021-11-10 13:50:40||700.3||700.3||700.3||700.3|0
1636552250000|2021-11-10 13:50:50|700.3|700|700.5|700.1|700.5|700.1|700.1|699.8|8925
1636552260000|2021-11-10 13:51:00|700.6|700.2|700.7|700.4|700.9|700.7|700.5|700.1|10108
1636552270000|2021-11-10 13:51:10|700.6|700.2|700.9|700.4|700.9|700.5|700.4|700.1|1017
1636552280000|2021-11-10 13:51:20|700.8|700.5|700.8|700.5|701|700.6|700.7|700.4|9124
1636552290000|2021-11-10 13:51:30|700.9|700.4|700.9|700.5|700.9|700.6|700.8|700.4|0
1636552300000|2021-11-10 13:51:40|700.8|700.4|700.4|700.1|700.8|700.4|700.4|700.1|614
1636552310000|2021-11-10 13:51:50|700.5|700.2|700.7|700.4|700.7|700.4|700.5|700.2|494
1636552320000|2021-11-10 13:52:00|700.6|700.3|700.4|700.1|701|700.8|700.2|699.9|28475
1636552330000|2021-11-10 13:52:10|700.3|700|700.3|700|700.3|700|700.3|700|0
1636552340000|2021-11-10 13:52:20|700.2|699.9|700.2|699.9|700.2|699.9|700|699.9|7241
1636552350000|2021-11-10 13:52:30|700.4|700|700.4|700.1|700.5|700.3|700.4|699.9|2367
1636552360000|2021-11-10 13:52:40||700.2||700.1||700.3||700.1|334
1636552370000|2021-11-10 13:52:50|700.5|700.2|700.5|700.2|700.8|700.4|700.5|700|9147
1636552380000|2021-11-10 13:53:00|700.6|700.3|700.9|700.8|701.1|700.8|700.6|700.3|6077
1636552390000|2021-11-10 13:53:10|700.8|700.7|701|700.7|701|700.7|700.8|700.7|2
1636552410000|2021-11-10 13:53:30|701.1|700.8|701.6|701.1|701.8|701.4|701.1|700.8|1742
1636552420000|2021-11-10 13:53:40|701.5||701.4||701.5||701.4||0
1636552430000|2021-11-10 13:53:50|701.3|701|701.3|701|701.3|701|701.2|700.9|222
1636552440000|2021-11-10 13:54:00|701.2||701.3||701.4||701.2||400
1636552460000|2021-11-10 13:54:20|701.2||701.2||701.3||701.2||0
1636552470000|2021-11-10 13:54:30|701.1|700.9|701|700.6|701.1|700.9|701|700.5|0
1636552480000|2021-11-10 13:54:40|700.5|700.7|701|700.6|701|700.7|700.5|700.4|10238
1636552490000|2021-11-10 13:54:50|701.1|700.7|701.5|701.2|701.5|701.2|701.1|700.7|712
1636552500000|2021-11-10 13:55:00|701.6|701.3|702.6|702.3|702.6|702.3|701.6|701.3|11402
1636552510000|2021-11-10 13:55:10|702.5|702.4|702.8|702.4|702.8|702.4|702.4|702.1|4214
1636552520000|2021-11-10 13:55:20|702.7|702.5|702.7|702.5|702.7|702.7|702.7|702.5|1142
1636552530000|2021-11-10 13:55:30|702.8|702.6|702.8|702.5|702.8|702.6|702.8|702.5|0
1636552540000|2021-11-10 13:55:40|702.7|702.4|702.4|702.2|702.7|702.4|702.3|702.2|2604
1636552550000|2021-11-10 13:55:50|702.5|702.3|702.5|702.2|702.5|702.3|702.5|702.2|0
1636552560000|2021-11-10 13:56:00|702.6|702.3|703.1|702.8|703.2|702.9|702.6|702.3|13254
1636552570000|2021-11-10 13:56:10|703|702.9|703.6|703.3|703.9|703.5|703|702.9|9688
1636552580000|2021-11-10 13:56:20|703.5|703.4|704|703.7|704.1|703.7|703.4|703.3|4174
1636552590000|2021-11-10 13:56:30|702.1|700.8|702.2|702|704.1|703.5|701.9|700.8|197874
1636552600000|2021-11-10 13:56:40|702.3|701.9|702.2|702.1|702.4|702.2|702.2|701.9|7043
1636552610000|2021-11-10 13:56:50|702.1|702|701.1|700.9|702.1|702|701|700.9|4433
1636552620000|2021-11-10 13:57:00|701.2|701|700.6|700.3|701.2|701.1|700.5|700.3|3501
1636552630000|2021-11-10 13:57:10|700.5|700.2|700.5|700.2|700.5|700.3|700.5|700.2|0
1636552640000|2021-11-10 13:57:20|700.4|700.3|700.3|700|700.6|700.5|700.3|700|1653
1636552650000|2021-11-10 13:57:30|700.2|700.1|700.1|699.9|700.2|700.1|700|699.9|2395
1636552660000|2021-11-10 13:57:40|700.2|700|700.1|699.9|700.2|700|700.1|699.9|681
1636552670000|2021-11-10 13:57:50||700||699.9||700||699.9|0
1636552680000|2021-11-10 13:58:00|700||700||700||700||5000
1636552690000|2021-11-10 13:58:10|700.1|700|700.3|700.1|700.3|700.1|700.1|700|3350
1636552700000|2021-11-10 13:58:20|700.4|700.2|700.4|700.2|700.4|700.3|700.4|700.2|200
1636552710000|2021-11-10 13:58:30||700.1||700.1||700.1||700.1|0
1636552720000|2021-11-10 13:58:40|700.5|700.2|700.4|700.1|700.5|700.3|700.4|700.1|200
1636552730000|2021-11-10 13:58:50||700.2||700.3||700.3||700.2|0
1636552740000|2021-11-10 13:59:00||700.2||700.2||700.3||700.2|0
1636552770000|2021-11-10 13:59:30|700.3|700.1|700.2|700|700.3|700.1|700.2|700|312
1636552780000|2021-11-10 13:59:40|700.3|700.1|700.2|700|700.3|700.1|700.2|700|3105
1636552790000|2021-11-10 13:59:50|700.3|700.1|700.4|700.2|700.4|700.2|700.3|700.1|600
1636552800000|2021-11-10 14:00:00|700.5|700.3|700.3|700.1|700.5|700.3|700.3|700|455
1636552810000|2021-11-10 14:00:10||700.2||700.1||700.2||700|1700
1636552820000|2021-11-10 14:00:20|700.2|700|700|699.9|700.3|700|700|699.9|11200
1636552840000|2021-11-10 14:00:40|700.1|700|700.1|699.9|700.1|700|700.1|699.9|1473
1636552850000|2021-11-10 14:00:50|700|699.8|699.7|699.5|700|699.8|699.7|699.5|48719
1636552860000|2021-11-10 14:01:00|699.8|699.6|699.8|699.6|699.9|699.7|699.8|699.6|2549
1636552870000|2021-11-10 14:01:10|699.9|699.7|700|699.8|700|699.8|699.9|699.7|2078
1636552880000|2021-11-10 14:01:20|700.1|699.9|700.1|699.9|700.2|700|700.1|699.9|777
1636552890000|2021-11-10 14:01:30|700|699.8|699.9|699.7|700|699.8|699.8|699.7|520
1636552900000|2021-11-10 14:01:40|699.8||699.9||699.9||699.8||0
1636552910000|2021-11-10 14:01:50|700|699.8|700.1|699.8|700.1|699.8|700|699.8|350
1636552920000|2021-11-10 14:02:00|700|699.7|699.9|699.7|700|699.7|699.9|699.7|0
1636552930000|2021-11-10 14:02:10|700||700||700||700||0
1636552940000|2021-11-10 14:02:20|699.9|699.5|700|699.8|700.1|699.9|699.6|699.4|20770
1636552950000|2021-11-10 14:02:30|700.1|699.9|700|699.8|700.3|699.9|700|699.8|1150
1636552960000|2021-11-10 14:02:40|699.9|699.7|700|699.8|700|699.8|699.9|699.6|350
1636552970000|2021-11-10 14:02:50|700.1|699.9|700.3|700|700.3|700|700.1|699.9|2218
1636552980000|2021-11-10 14:03:00|700.2||700.2||700.3||700.2||0
1636552990000|2021-11-10 14:03:10|700.3|699.9|700.2|700|700.3|700|700.2|699.9|0
1636553000000|2021-11-10 14:03:20|700.3|700.1|700.5|700.2|700.6|700.2|700.3|700.1|1207
1636553010000|2021-11-10 14:03:30|700.6|700.3|700.6|700.4|700.7|700.5|700.5|700.2|2015
1636553020000|2021-11-10 14:03:40|700.7|700.5|700.9|700.7|701|700.9|700.4|700.3|16458
1636553030000|2021-11-10 14:03:50|701|700.8|701|700.8|701|700.8|701|700.7|354
1636553040000|2021-11-10 14:04:00|701.1|700.7|701.1|700.8|701.2|700.9|701.1|700.7|413
1636553050000|2021-11-10 14:04:10|701|700.9|701.1|700.9|701.3|701|701|700.8|0
1636553060000|2021-11-10 14:04:20|701.2|701|701.3|701|701.4|701|701.1|701|1379
1636553070000|2021-11-10 14:04:30|701.2|700.9|700.9|700.7|701.2|700.9|700.9|700.7|834
1636553080000|2021-11-10 14:04:40|701||701||701||701||0
1636553090000|2021-11-10 14:04:50|700.9|700.6|700.5|700.3|700.9|700.6|700.5|700.2|2430
1636553100000|2021-11-10 14:05:00|700.6|700.4|700.8|700.6|700.9|700.6|700.6|700.3|6938
1636553110000|2021-11-10 14:05:10|700.9|700.7|701.3|701.1|701.3|701.1|700.9|700.7|5414
1636553120000|2021-11-10 14:05:20|701.4|701|700.8|700.5|701.5|701|700.8|700.5|1882
1636553130000|2021-11-10 14:05:30|700.9|700.6|701|700.6|701|700.6|700.9|700.6|0
1636553150000|2021-11-10 14:05:50|701.1|700.7|701|700.8|701.1|700.8|701|700.7|1927
1636553160000|2021-11-10 14:06:00|700.9|700.7|700.9|700.6|700.9|700.8|700.8|700.5|227
1636553170000|2021-11-10 14:06:10|701|700.7|701|700.6|701|700.7|701|700.6|0
1636553180000|2021-11-10 14:06:20|700.9|700.8|701|700.7|701.1|700.8|700.8|700.6|1656
1636553190000|2021-11-10 14:06:30|700.9|700.6|700.1|699.8|700.9|700.6|700.1|699.8|667
1636553200000|2021-11-10 14:06:40|700.2||700.1||700.3||700.1||0
1636553220000|2021-11-10 14:07:00|700.3|699.9|700.2|700|700.3|700|700.2|699.9|698
1636553230000|2021-11-10 14:07:10|700.1|699.9|700.2|700|700.3|700|700.1|699.9|0
1636553250000|2021-11-10 14:07:30|700.3|700.1|700.4|700.2|700.6|700.3|700.3|700.1|3358
1636553260000|2021-11-10 14:07:40|700.5|700.1|700.4|700.1|700.5|700.2|700.4|700.1|1715
1636553270000|2021-11-10 14:07:50|700.5|700.2|700.4|700.2|700.6|700.2|700.4|700.1|1651
1636553290000|2021-11-10 14:08:10|700.5|700.3|700.6|700.3|700.6|700.3|700.5|700.3|0
1636553300000|2021-11-10 14:08:20|700.5|700.2|700.2|700|700.5|700.2|700.2|700|512
1636553310000|2021-11-10 14:08:30|700.4|700.1|700.4|700.1|700.5|700.2|700.4|700.1|1400
1636553320000|2021-11-10 14:08:40|700.5||700.4||700.6||700.4||0
1636553330000|2021-11-10 14:08:50|700.3|700|699.6|699.4|700.3|700|699.6|699.4|2243
1636553340000|2021-11-10 14:09:00|699.5|699.3|699.9|699.6|700|699.7|699.4|699.2|12236
1636553350000|2021-11-10 14:09:10|699.8|699.5|699.8|699.5|699.9|699.5|699.8|699.5|0
1636553360000|2021-11-10 14:09:20|699.7|699.4|699.7|699.3|699.8|699.4|699.7|699.3|0
1636553370000|2021-11-10 14:09:30|699.8|699.4|699.8|699.6|699.8|699.7|699.8|699.4|292
1636553380000|2021-11-10 14:09:40|699.7|699.5|699.7|699.5|699.8|699.5|699.7|699.5|133
1636553390000|2021-11-10 14:09:50|699.8|699.6|699.8|699.6|699.8|699.6|699.8|699.6|0
1636553400000|2021-11-10 14:10:00|699.7|699.5|699.7|699.5|699.7|699.5|699.6|699.5|0
1636553430000|2021-11-10 14:10:30|699.9|699.6|699.8|699.6|700|699.6|699.8|699.6|5000
1636553440000|2021-11-10 14:10:40|699.9|699.7|700|699.8|700|699.8|699.9|699.7|1233
1636553450000|2021-11-10 14:10:50|699.9|699.7|699.9|699.5|699.9|699.7|699.7|699.5|1576
1636553460000|2021-11-10 14:11:00|699.8|699.6|700|699.8|700|699.8|699.7|699.6|0
1636553470000|2021-11-10 14:11:10|700.1|699.9|700.4|700.2|700.4|700.2|700.1|699.9|13496
1636553480000|2021-11-10 14:11:20|700.1|700|700.6|700.3|700.6|700.3|700.1|700|23695
1636553490000|2021-11-10 14:11:30|700.8|700.4|700.8|700.5|700.8|700.6|700.8|700.4|629
1636553500000|2021-11-10 14:11:40|700.7|700.6|700.4|700|700.8|700.6|700.3|699.9|7850
1636553510000|2021-11-10 14:11:50||700.2||700.2||700.2||700.2|0
1636553540000|2021-11-10 14:12:20|700.5|700.3|700.6|700.2|700.6|700.4|700.5|700.2|2004
1636553550000|2021-11-10 14:12:30||700.3||700.3||700.3||700.3|0
1636553560000|2021-11-10 14:12:40|700.5|700.2|700.2|700|700.5|700.2|700.2|699.9|389
1636553570000|2021-11-10 14:12:50|700.1|699.9|700|699.8|700.1|699.9|699.9|699.7|1346
1636553580000|2021-11-10 14:13:00|700.1||700.1||700.1||700.1||0
1636553590000|2021-11-10 14:13:10|700.2|699.9|700.4|700.1|700.4|700.1|700.2|699.9|700
1636553600000|2021-11-10 14:13:20||700||700||700||700|0
1636553620000|2021-11-10 14:13:40||700.1||700.2||700.2||700.1|5
1636553630000|2021-11-10 14:13:50|700.3|700.1|700.1|699.7|700.3|700.1|699.7|699.3|3479
1636553640000|2021-11-10 14:14:00|700|699.6|700.1|699.7|700.2|700|699.9|699.6|5845
1636553650000|2021-11-10 14:14:10|700.2|699.8|700.5|700.2|700.5|700.2|700.2|699.8|980
1636553660000|2021-11-10 14:14:20|700.4|700.1|700.2|700|700.4|700.1|700|699.9|326
1636553670000|2021-11-10 14:14:30|700.1|699.9|700.2|699.9|700.2|699.9|700|699.8|950
1636553680000|2021-11-10 14:14:40|700.3||700.3||700.3||700.3||0
1636553690000|2021-11-10 14:14:50|700.4|700|700.6|700.3|700.6|700.3|700.4|700|0
1636553700000|2021-11-10 14:15:00|700.3|700.2|700.3|700.2|700.3|700.2|700.3|700.2|736
1636553710000|2021-11-10 14:15:10|||||||||1556
1636553720000|2021-11-10 14:15:20|700.2|700.1|700.2|700|700.2|700.1|700.2|700|8
1636553730000|2021-11-10 14:15:30|700.1|699.9|700.3|699.9|700.3|700|699.9|699.7|2977
1636553740000|2021-11-10 14:15:40||700||700.2||700.2||700|20628
1636553750000|2021-11-10 14:15:50|700.2|700.1|700.3|700|700.3|700.1|700.2|699.9|1926
1636553760000|2021-11-10 14:16:00|700.5|700.1|700.9|700.6|700.9|700.6|700.5|700.1|2103
1636553770000|2021-11-10 14:16:10|700.8|700.5|700.7|700.5|700.8|700.6|700.5|700.3|2318
1636553780000|2021-11-10 14:16:20|700.6|700.4|700.7|700.3|700.7|700.5|700.6|700.3|10
1636553790000|2021-11-10 14:16:30|700.8|700.4|700.7|700.4|700.8|700.5|700.6|700.4|1263
1636553800000|2021-11-10 14:16:40|700.8|700.5|701.2|700.9|701.2|700.9|700.8|700.5|531
1636553810000|2021-11-10 14:16:50|701.1|700.8|701|700.7|701.1|700.9|700.9|700.6|1583
1636553820000|2021-11-10 14:17:00|700.9|700.8|701.1|700.8|701.1|700.9|700.8|700.7|1133
1636553830000|2021-11-10 14:17:10|701|700.9|701|700.8|701|700.9|701|700.7|1151
1636553840000|2021-11-10 14:17:20|701.1||701.1||701.1||701.1||0
1636553850000|2021-11-10 14:17:30|701|700.7|701.1|700.8|701.1|700.8|700.9|700.7|1175
1636553860000|2021-11-10 14:17:40|701|700.7|700.9|700.7|701|700.8|700.8|700.6|1405
1636553870000|2021-11-10 14:17:50|700.8|700.5|700.6|700.4|700.8|700.5|700.6|700.3|1330
1636553880000|2021-11-10 14:18:00|700.7|700.5|700.7|700.4|700.8|700.5|700.7|700.4|0
1636553920000|2021-11-10 14:18:40|700.6||700.6||700.7||700.6||0
1636553930000|2021-11-10 14:18:50|700.5|700.3|700.8|700.3|700.8|700.4|700.2|700|1005
1636553940000|2021-11-10 14:19:00||700.4||700.5||700.6||700.4|0
1636553960000|2021-11-10 14:19:20|701|700.6|701|700.7|701.1|700.8|701|700.6|732
1636553970000|2021-11-10 14:19:30|701.1|700.8|701.2|700.9|701.2|700.9|701.1|700.8|0
1636553980000|2021-11-10 14:19:40|701.1|701|701.2|700.9|701.3|701.1|701.1|700.9|2336
1636553990000|2021-11-10 14:19:50|701.1||701.2||701.2||701.1||0
1636554030000|2021-11-10 14:20:30|701.1|701|701.2|700.9|701.2|701|700.9|700.7|2311
1636554040000|2021-11-10 14:20:40|701.1|700.8|701.2|700.8|701.2|700.8|701|700.8|800
1636554050000|2021-11-10 14:20:50|701.3||701.2||701.3||701.2||0
1636554060000|2021-11-10 14:21:00|701.3|700.9|701.5|701.4|701.5|701.4|701.3|700.9|106
1636554080000|2021-11-10 14:21:20|701.6|701.5|701.7|701.5|701.7|701.5|701.6|701.5|759
1636554090000|2021-11-10 14:21:30|701.6|701.4|701.6|701.4|701.6|701.4|701.6|701.4|387
1636554100000|2021-11-10 14:21:40|701.5|701.3|701.4|701.3|701.7|701.4|701.4|701.2|8679
1636554110000|2021-11-10 14:21:50|701.5|701.4|701.8|701.5|701.8|701.5|701.5|701.4|9
1636554120000|2021-11-10 14:22:00||701.6||701.7||701.7||701.6|0
1636554130000|2021-11-10 14:22:10|702|701.8|702|701.8|702|701.8|702|701.7|1156
1636554140000|2021-11-10 14:22:20|701.9|701.7|701.1|700.8|701.9|701.7|701|700.7|6301
1636554150000|2021-11-10 14:22:30|701.2|700.9|701|700.9|701.3|701|701|700.8|1260
1636554160000|2021-11-10 14:22:40|701.1||701||701.1||701||0
1636554170000|2021-11-10 14:22:50|701.1|700.8|701|700.7|701.1|700.8|701|700.7|904
1636554180000|2021-11-10 14:23:00|700.9||701||701||700.8||0
1636554190000|2021-11-10 14:23:10||700.8||700.7||700.8||700.7|316
1636554200000|2021-11-10 14:23:20|700.9|700.8|700.9|700.7|701|700.8|700.9|700.7|0
1636554210000|2021-11-10 14:23:30|701||700.8||701||700.8||875
1636554220000|2021-11-10 14:23:40|700.9|700.6|700.6|700.3|700.9|700.6|700.6|700.3|2024
1636554230000|2021-11-10 14:23:50|700.5|700.2|700.7|700.4|700.8|700.4|700.5|700.2|854
1636554240000|2021-11-10 14:24:00|700.8|700.5|701.1|700.8|701.2|700.9|700.8|700.5|6092
1636554250000|2021-11-10 14:24:10|701.2|700.9|701.1|700.7|701.2|700.9|700.9|700.7|5370
1636554260000|2021-11-10 14:24:20|701|700.8|701|700.8|701.1|700.9|701|700.8|1746
1636554270000|2021-11-10 14:24:30|701.1|700.9|701.7|701.5|701.9|701.6|701|700.9|4532
1636554280000|2021-11-10 14:24:40|701.8|701.6|702.6|702.3|702.7|702.3|701.8|701.6|8549
1636554290000|2021-11-10 14:24:50|702.7|702.4|703.1|702.8|703.1|702.8|702.7|702.4|3281
1636554300000|2021-11-10 14:25:00|703|702.9|702.9|702.7|703.2|703|702.6|702.4|4871
1636554310000|2021-11-10 14:25:10|702.8|702.6|703.4|703|703.6|703.2|702.7|702.6|9899
1636554320000|2021-11-10 14:25:20|703.3|702.9|703.8|703.4|703.8|703.4|703.3|702.9|7246
1636554330000|2021-11-10 14:25:30|703.7|703.5|703.8|703.5|704.3|703.9|703.5|703.1|12966
1636554340000|2021-11-10 14:25:40|703.9|703.4|703.6|703.3|704.1|703.8|703.6|703.3|4120
1636554350000|2021-11-10 14:25:50|703.5|703.2|703.2|702.8|703.5|703.3|703.1|702.7|638
1636554360000|2021-11-10 14:26:00|703.3|702.9|703.6|703.2|703.7|703.4|703.3|702.9|2430
1636554370000|2021-11-10 14:26:10|703.5|703.1|703.2|702.8|703.5|703.1|703.2|702.8|0
1636554380000|2021-11-10 14:26:20|702.7|702.6|703.5|703.1|703.5|703.2|702.7|702.6|21025
1636554390000|2021-11-10 14:26:30|703.6|703.2|703.5|703.2|703.6|703.2|703.5|703.2|0
1636554400000|2021-11-10 14:26:40|703.6|703.3|704|703.6|704|703.7|703.6|703.3|642
1636554410000|2021-11-10 14:26:50||703.7||703.8||703.8||703.7|0
1636554420000|2021-11-10 14:27:00|704.1|703.9|704.3|704|704.4|704|704.1|703.9|1672
1636554430000|2021-11-10 14:27:10|704.4||704.3||704.4||704.3||0
1636554440000|2021-11-10 14:27:20|704.4|704.1|704.4|704.1|704.5|704.1|704.4|704.1|0
1636554450000|2021-11-10 14:27:30|||||||||200
1636554470000|2021-11-10 14:27:50|704.3|704|703.9|703.6|704.3|704|703.8|703.6|2129
1636554480000|2021-11-10 14:28:00|703.8||703.8||703.9||703.8||0
1636554490000|2021-11-10 14:28:10|703.7|703.5|703.8|703.4|703.8|703.5|703.6|703.2|227
1636554500000|2021-11-10 14:28:20||703.3||703.4||703.4||703.3|0
1636554520000|2021-11-10 14:28:40|703.9|703.5|703.3|703|704.2|703.8|703.2|702.9|6274
1636554530000|2021-11-10 14:28:50|703.4|703.1|703.3|703.1|703.4|703.1|703.3|703.1|0
1636554540000|2021-11-10 14:29:00|703.2|703|703.2|702.8|703.2|703.1|703.1|702.7|8
1636554550000|2021-11-10 14:29:10|703||703||703||703||0
1636554560000|2021-11-10 14:29:20|703.2|702.9|703.5|703.2|703.7|703.2|703.2|702.9|15166
1636554570000|2021-11-10 14:29:30|703.4|703.1|703.3|702.9|703.4|703.1|703.1|702.8|290
1636554580000|2021-11-10 14:29:40|703.5|703|703.3|703|703.5|703.1|703.3|703|20
1636554590000|2021-11-10 14:29:50|703.5|703.1|703.6|703.2|703.6|703.3|703.4|703.1|1303
1636554600000|2021-11-10 14:30:00|703.7|703.3|703.4|703|703.7|703.6|703.2|702.8|2551
1636554610000|2021-11-10 14:30:10|703.3|702.9|703.6|703.1|703.6|703.1|703.1|702.8|2000
1636554620000|2021-11-10 14:30:20|703.5|703.2|703.5|703.2|703.5|703.3|703.5|703.2|0
1636554630000|2021-11-10 14:30:30|703.6|703.3|703.6|703.3|703.7|703.4|703.3|703.2|518
1636554640000|2021-11-10 14:30:40|703.5|703.2|703.6|703.1|703.6|703.2|703.1|702.8|4543
1636554650000|2021-11-10 14:30:50|703.5|703|703.1|702.6|703.5|703|703|702.5|2721
1636554660000|2021-11-10 14:31:00|703.2|702.7|703.4|703|703.4|703|703.2|702.7|0
1636554670000|2021-11-10 14:31:10|703.3|702.9|703.2|702.8|703.5|703|703.2|702.8|0
1636554680000|2021-11-10 14:31:20|703.3|702.6|702.7|702.5|703.3|702.8|702.7|702.5|15979
1636554690000|2021-11-10 14:31:30|702.6|702.3|703.3|702.9|703.3|702.9|702.4|702|769
1636554700000|2021-11-10 14:31:40|703.2|703|704.2|703.8|704.2|703.8|703.2|702.8|1964
1636554710000|2021-11-10 14:31:50|704.1|703.9|703.9|703.6|704.1|703.9|703.8|703.4|2805
1636554720000|2021-11-10 14:32:00|703.8|703.7|703.9|703.6|704.1|703.8|703.8|703.4|3330
1636554730000|2021-11-10 14:32:10|703.8|703.5|703.7|703.3|703.8|703.5|703.4|703.1|1439
1636554740000|2021-11-10 14:32:20||703.2||703.2||703.3||703.2|0
1636554750000|2021-11-10 14:32:30|703.8|703.3|703.7|703.4|703.9|703.6|703.5|703.3|989
1636554760000|2021-11-10 14:32:40|703.8|703.5|703.9|703.7|703.9|703.7|703.5|703.1|3290
1636554770000|2021-11-10 14:32:50|704|703.8|704.1|703.7|704.3|703.9|703.9|703.7|1146
1636554780000|2021-11-10 14:33:00|704||704||704.1||704||0
1636554790000|2021-11-10 14:33:10|704.1|703.8|704.7|704.3|704.9|704.5|704.1|703.8|1284
1636554800000|2021-11-10 14:33:20|704.6|704.4|704.5|704.1|704.7|704.4|704.1|704|14403
1636554810000|2021-11-10 14:33:30|704.4|704|704.5|704|704.5|704.1|704.3|704|271
1636554820000|2021-11-10 14:33:40|704.4|703.9|704.1|703.8|704.4|704|703.9|703.6|3709
1636554830000|2021-11-10 14:33:50|704|703.7|704|703.7|704|703.7|703.6|703.2|15260
1636554840000|2021-11-10 14:34:00|703.9|703.6|704.1|703.6|704.1|703.7|703.6|703.5|2848
1636554850000|2021-11-10 14:34:10|704.2|703.7|704.1|703.8|704.2|703.8|704.1|703.7|0
1636554860000|2021-11-10 14:34:20|704.2|703.9|704.5|704.2|704.5|704.2|704.2|703.9|400
1636554870000|2021-11-10 14:34:30|704.6|704.3|704.3|704.1|704.7|704.3|704.3|704.1|1695
1636554880000|2021-11-10 14:34:40|704.4|704.2|704.6|704.2|704.6|704.2|704.4|704.2|0
1636554890000|2021-11-10 14:34:50|704.7|704.3|704.9|704.6|705|704.7|704.7|704.3|1341
1636554900000|2021-11-10 14:35:00|705|704.7|705|704.8|705|704.8|705|704.7|350
1636554910000|2021-11-10 14:35:10|705.1|704.9|705.6|705.2|705.7|705.2|705.1|704.9|4460
1636554920000|2021-11-10 14:35:20|705.7|705.3|705.4|705|705.9|705.4|705.3|705|402
1636554930000|2021-11-10 14:35:30|705.3|704.9|705.2|704.9|705.3|704.9|705|704.8|353
1636554940000|2021-11-10 14:35:40|705.3|705|705.5|705|705.5|705.1|705.1|704.8|761
1636554950000|2021-11-10 14:35:50|705.4|704.9|705.4|705|705.4|705|705.2|704.9|0
1636554960000|2021-11-10 14:36:00|705.3|704.8|705.1|704.8|705.3|705|705|704.8|938
1636554970000|2021-11-10 14:36:10|705.2|704.9|705.8|705.4|705.8|705.6|705.2|704.9|11081
1636554980000|2021-11-10 14:36:20|705.7|705.3|705.8|705.4|705.8|705.4|705.6|705.3|30
1636554990000|2021-11-10 14:36:30|705.7|705.5|705.6|705.3|705.8|705.5|705.6|705.3|10
1636555000000|2021-11-10 14:36:40|705.7||705.7||705.7||705.6||0
1636555010000|2021-11-10 14:36:50|705.6|705.4|706|705.7|706|705.8|705.6|705.3|12228
1636555020000|2021-11-10 14:37:00|706.2|705.8|705.9|705.7|706.4|706.1|705.9|705.7|6151
1636555030000|2021-11-10 14:37:10|705.8|705.5|705.8|705.5|705.8|705.5|705.8|705.5|333
1636555040000|2021-11-10 14:37:20|705.7|705.3|705.6|705.3|705.7|705.4|705.6|705.3|624
1636555050000|2021-11-10 14:37:30|705.7|705.4|705.6|705.3|705.7|705.4|705.6|705.3|0
1636555060000|2021-11-10 14:37:40|705.5|705.2|704.9|704.5|705.5|705.2|704.8|704.5|598
1636555070000|2021-11-10 14:37:50|704.8|704.4|704.4|704|704.8|704.5|704.4|703.9|200
1636555080000|2021-11-10 14:38:00|704.5|704.1|704.6|704.1|704.6|704.3|704.5|704|1146
1636555090000|2021-11-10 14:38:10|704.5|704|703.8|703.4|704.5|704.1|703.7|703.4|452
1636555100000|2021-11-10 14:38:20|703.7|703.5|704.1|703.7|704.1|703.8|703.7|703.4|870
1636555110000|2021-11-10 14:38:30|704.2||704.2||704.2||704.2||0
1636555120000|2021-11-10 14:38:40|704.1|703.6|703.8|703.5|704.1|703.6|703.8|703.5|0
1636555130000|2021-11-10 14:38:50|703.7||703.8||703.8||703.7||350
1636555140000|2021-11-10 14:39:00|703.7|703.3|703.2|702.9|703.8|703.3|703.2|702.9|3979
1636555150000|2021-11-10 14:39:10|703.3|702.8|703.5|703.1|703.6|703.3|703.3|702.8|1449
1636555160000|2021-11-10 14:39:20|703.4|703|703.5|703.1|703.5|703.1|703.4|703|1500
1636555170000|2021-11-10 14:39:30|703.6|703.2|703.6|703.3|703.7|703.4|703.5|703.2|1210
1636555180000|2021-11-10 14:39:40|703.5|703.2|703.9|703.6|704|703.7|703.4|703.1|2801
1636555190000|2021-11-10 14:39:50|704|703.5|704.1|703.7|704.3|703.9|703.9|703.5|826
1636555200000|2021-11-10 14:40:00|704.2|703.8|705|704.6|705.1|704.7|704.2|703.8|2642
1636555210000|2021-11-10 14:40:10|705.1|704.7|705|704.6|705.1|704.7|705|704.6|500
1636555220000|2021-11-10 14:40:20|704.6|704.7|704.3|704|704.6|704.7|704.3|703.9|14735
1636555230000|2021-11-10 14:40:30|704.4|704.1|704.4|704.1|704.5|704.2|704.4|704.1|85
1636555240000|2021-11-10 14:40:40|704.3|704.2|704.4|704|704.4|704.2|704.3|704|1146
1636555250000|2021-11-10 14:40:50|704.3|703.9|704.1|703.7|704.3|703.9|704.1|703.7|150
1636555260000|2021-11-10 14:41:00|704.3|703.8|704.1|703.7|704.4|704|704.1|703.6|0
1636555270000|2021-11-10 14:41:10|704.2|703.8|704|703.7|704.2|703.8|704|703.7|0
1636555280000|2021-11-10 14:41:20|703.9|703.8|704.1|703.8|704.1|703.8|703.8|703.7|0
1636555290000|2021-11-10 14:41:30|704|703.6|704|703.6|704|703.6|704|703.6|0
1636555300000|2021-11-10 14:41:40|704.1|703.8|703.8|703.7|704.1|703.8|703.8|703.7|1006
1636555310000|2021-11-10 14:41:50|703.9|703.8|704.1|703.7|704.2|703.8|703.9|703.7|0
1636555320000|2021-11-10 14:42:00|704|703.8|703.7|703.4|704.2|703.8|703.7|703.3|353
1636555330000|2021-11-10 14:42:10|703.8|703.3|703.8|703.5|703.9|703.5|703.8|703.3|0
1636555340000|2021-11-10 14:42:20|703.9|703.6|703.7|703.4|704|703.8|703.7|703.3|1441
1636555350000|2021-11-10 14:42:30|703.6|703.3|703.5|703.1|703.6|703.3|703.5|703.1|0
1636555360000|2021-11-10 14:42:40|703.4||703.4||703.4||703.3||0
1636555370000|2021-11-10 14:42:50|703.5|703.2|703.4|703.1|703.5|703.2|703.4|703.1|1
1636555380000|2021-11-10 14:43:00|703.3|703|702.5|702.2|703.3|703|702.5|702.2|3286
1636555390000|2021-11-10 14:43:10|702.6|702.1|702.7|702.3|702.7|702.3|702.6|702|0
1636555400000|2021-11-10 14:43:20|702.6|702.1|702.5|702.3|702.6|702.3|702.4|702.1|7486
1636555410000|2021-11-10 14:43:30||702.2||702.3||702.3||702.2|0
1636555420000|2021-11-10 14:43:40|702.7|702.4|703|702.7|703|702.8|702.7|702.4|650
1636555430000|2021-11-10 14:43:50||702.8||702.7||702.8||702.7|0
1636555440000|2021-11-10 14:44:00|702.9||703||703||702.9||0
1636555450000|2021-11-10 14:44:10|703.1|702.8|702.7|702.5|703.1|702.8|702.7|702.5|3472
1636555460000|2021-11-10 14:44:20|702.8|702.6|702.8|702.7|702.8|702.7|702.8|702.6|700
1636555470000|2021-11-10 14:44:30|703|702.8|703.4|703.1|703.5|703.2|703|702.8|597
1636555480000|2021-11-10 14:44:40|703.5|703|703.5|703.1|703.6|703.1|703.4|703|335
1636555490000|2021-11-10 14:44:50|703.6|703.2|703.8|703.4|703.9|703.5|703.5|703.2|1340
1636555500000|2021-11-10 14:45:00||703.5||703.6||703.6||703.5|0
1636555510000|2021-11-10 14:45:10|703.7|703.7|703.8|703.5|703.9|703.7|703.7|703.3|1266
1636555520000|2021-11-10 14:45:20|703.7|703.4|703.6|703.4|703.8|703.6|703.6|703.4|630
1636555530000|2021-11-10 14:45:30|703.5||703.5||703.5||703.5||0
1636555540000|2021-11-10 14:45:40|703.7||703.7||703.7||703.7||1
1636555550000|2021-11-10 14:45:50|703.6|703.2|703.1|702.9|703.6|703.2|703|702.5|903
1636555560000|2021-11-10 14:46:00|703.2|703|703|702.8|703.5|703|702.9|702.7|3048
1636555570000|2021-11-10 14:46:10|703.1|702.9|703.1|702.9|703.1|703|703.1|702.8|923
1636555580000|2021-11-10 14:46:20|703|702.8|703.1|702.8|703.1|702.9|703|702.7|2150
1636555590000|2021-11-10 14:46:30|702.9|702.9|703|702.8|703.1|703|702.9|702.7|124
1636555600000|2021-11-10 14:46:40|703.1|702.9|703.1|702.9|703.2|703.1|703.1|702.9|608
1636555610000|2021-11-10 14:46:50|703.2|703|703.3|703|703.3|703.1|703.2|703|560
1636555620000|2021-11-10 14:47:00|703.4|703.1|703.5|703.3|703.6|703.4|703.4|703.1|1990
1636555630000|2021-11-10 14:47:10|703.6|703.4|703.7|703.5|703.7|703.5|703.6|703.3|1340
1636555640000|2021-11-10 14:47:20|703.8|703.6|703.9|703.7|704|703.7|703.8|703.5|6021
1636555650000|2021-11-10 14:47:30|704|703.6|704.1|703.7|704.2|703.9|703.9|703.6|2170
1636555660000|2021-11-10 14:47:40|704|703.6|703.6|703.4|704.1|703.7|703.6|703.4|2832
1636555670000|2021-11-10 14:47:50|703.7|703.5|703.9|703.6|704|703.6|703.7|703.5|71
1636555680000|2021-11-10 14:48:00|704|703.7|704|703.6|704.1|703.7|703.8|703.5|300
1636555690000|2021-11-10 14:48:10||703.7||703.6||703.7||703.6|0
1636555700000|2021-11-10 14:48:20|704.1|703.7|704.1|703.9|704.2|703.9|704|703.7|2821
1636555710000|2021-11-10 14:48:30|704|703.8|704.1|703.9|704.1|703.9|704|703.8|7
1636555720000|2021-11-10 14:48:40|704.2|704|704.3|703.9|704.4|704.1|704.2|703.9|29
1636555730000|2021-11-10 14:48:50|704.4|704|704.6|704.4|704.6|704.4|704.4|704|2192
1636555740000|2021-11-10 14:49:00|704.5|704.5|704.6|704.3|704.6|704.5|704.4|704.2|6429
1636555750000|2021-11-10 14:49:10|704.8|704.4|704.9|704.5|705|704.6|704.7|704.4|15105
1636555760000|2021-11-10 14:49:20|704.8|704.6|703.7|703.4|704.8|704.6|703.7|703.3|48560
1636555770000|2021-11-10 14:49:30|703.6|703.3|703.6|703.3|703.6|703.3|703.4|703|3925
1636555780000|2021-11-10 14:49:40|703.7|703.4|703.9|703.5|703.9|703.5|703.6|703.3|2004
1636555790000|2021-11-10 14:49:50|704|703.6|704.2|703.9|704.2|703.9|704|703.6|1301
1636555800000|2021-11-10 14:50:00|704.1|703.8|704.2|704|704.2|704|703.9|703.7|2197
1636555810000|2021-11-10 14:50:10|704.1|703.9|704.4|704.1|704.4|704.1|704.1|703.8|1397
1636555820000|2021-11-10 14:50:20|704.3|704.2|704.2|704|704.3|704.2|704.2|704|577
1636555830000|2021-11-10 14:50:30|704.1|703.9|703.6|703.3|704.1|703.9|703.5|703.3|7871
1636555840000|2021-11-10 14:50:40|703.7|703.2|703.9|703.5|703.9|703.6|703.6|703.2|0
1636555850000|2021-11-10 14:50:50|703.8|703.4|703.7|703.3|703.8|703.4|703.5|703.2|0
1636555860000|2021-11-10 14:51:00|703.6|703.4|703.7|703.4|703.7|703.5|703.6|703.4|1147
1636555880000|2021-11-10 14:51:20|703.8|703.5|704.6|704.4|704.7|704.4|703.7|703.5|3641
1636555890000|2021-11-10 14:51:30|704.7|704.5|704.8|704.5|704.8|704.5|704.7|704.5|100
1636555900000|2021-11-10 14:51:40|704.9|704.6|704.8|704.7|704.9|704.7|704.8|704.5|1451
1636555910000|2021-11-10 14:51:50|704.7|704.6|704.6|704.3|704.7|704.6|704.5|704.3|3634
1636555920000|2021-11-10 14:52:00|704.7|704.4|704.5|704.1|704.7|704.4|704.3|704|37
1636555930000|2021-11-10 14:52:10|704.4||704.5||704.5||704.4||0
1636555940000|2021-11-10 14:52:20|704.6|704.2|704.6|704.3|704.6|704.4|704.6|704.2|0
1636555950000|2021-11-10 14:52:30|704.5|704.2|704.4|704.2|704.5|704.2|704.3|704.2|371
1636555960000|2021-11-10 14:52:40|704.5|704.3|704.6|704.4|704.6|704.4|704.5|704.3|0
1636555970000|2021-11-10 14:52:50|704.7|704.5|705|704.8|705|704.8|704.7|704.5|3822
1636555980000|2021-11-10 14:53:00|704.9|704.7|704.9|704.6|704.9|704.7|704.8|704.6|887
1636555990000|2021-11-10 14:53:10|705|704.7|705.2|704.9|705.2|705|705|704.7|954
1636556000000|2021-11-10 14:53:20|705.3|705|706.1|705.6|706.1|705.6|705.3|705|1260
1636556010000|2021-11-10 14:53:30|706.2|705.7|706.5|706|706.5|706|706.2|705.7|647
1636556020000|2021-11-10 14:53:40|706.4|706.1|705.6|705.2|706.5|706.1|705|704.9|102504
1636556030000|2021-11-10 14:53:50|705.7|705.3|705.4|705.2|705.8|705.5|705.2|704.9|18406
1636556040000|2021-11-10 14:54:00|705.3|705.1|705.3|705.1|705.3|705.1|705.1|704.8|6005
1636556050000|2021-11-10 14:54:10|705.2|704.9|705.2|704.9|705.3|705|705.1|704.9|1588
1636556060000|2021-11-10 14:54:20|705.1|705|705.1|704.8|705.1|705|705|704.7|3805
1636556070000|2021-11-10 14:54:30|705|704.7|704.9|704.7|705.1|704.9|704.9|704.5|2285
1636556080000|2021-11-10 14:54:40|705|704.8|705.4|705.2|705.4|705.3|704.9|704.7|4867
1636556090000|2021-11-10 14:54:50|705.5|705.3|705.2|705|705.5|705.3|705.2|705|1823
1636556100000|2021-11-10 14:55:00|705.3|705.1|704.8|704.6|705.3|705.1|704.8|704.6|6347
1636556110000|2021-11-10 14:55:10|704.9|704.7|704.9|704.6|704.9|704.7|704.7|704.6|78
1636556120000|2021-11-10 14:55:20|705|704.7|704.7|704.4|705.1|704.8|704.7|704.4|405
1636556130000|2021-11-10 14:55:30|704.6|704.3|704.7|704.4|704.7|704.4|704.5|704.1|1859
1636556140000|2021-11-10 14:55:40|704.8|704.5|704.9|704.7|705|704.7|704.8|704.5|1702
1636556150000|2021-11-10 14:55:50|704.8|704.6|705.1|704.9|705.1|704.9|704.8|704.6|3112
1636556160000|2021-11-10 14:56:00|705|704.8|705.2|704.9|705.3|705|704.9|704.6|1517
1636556170000|2021-11-10 14:56:10|705.3|705|704.9|704.7|705.3|705|704.9|704.7|980
1636556180000|2021-11-10 14:56:20|705|704.6|704.5|704.2|705|704.6|704.5|704.2|4520
1636556190000|2021-11-10 14:56:30|704.4|704.1|704.3|703.9|704.4|704.1|704.2|703.8|706
1636556200000|2021-11-10 14:56:40|704.2|704|704.4|704.2|704.6|704.3|704.2|704|0
1636556210000|2021-11-10 14:56:50|704.3|704|704.4|704.1|704.5|704.2|704.2|704|2632
1636556220000|2021-11-10 14:57:00|704.5|704.2|704.8|704.6|704.8|704.6|704.5|704.2|0
1636556230000|2021-11-10 14:57:10||704.7||704.6||704.7||704.6|715
1636556240000|2021-11-10 14:57:20|704.9|704.7|704.6|704.4|705.1|704.8|704.6|704.4|2569
1636556250000|2021-11-10 14:57:30|704.7|704.5|704.9|704.6|704.9|704.6|704.6|704.4|0
1636556260000|2021-11-10 14:57:40|705|704.7|705.3|704.9|705.3|704.9|705|704.7|893
1636556270000|2021-11-10 14:57:50|705.2||705.2||705.2||705.2||0
1636556280000|2021-11-10 14:58:00|705.3|705|705.2|705|705.3|705|705.2|704.9|1058
1636556290000|2021-11-10 14:58:10|705.3|705.1|705.3|705.1|705.3|705.1|705.2|705.1|0
1636556300000|2021-11-10 14:58:20|705.4|705.2|705.3|705|705.5|705.2|705.2|705|696
1636556310000|2021-11-10 14:58:30|705.4|705.1|705.6|705.3|705.6|705.3|705.3|705|2070
1636556320000|2021-11-10 14:58:40|705.7||705.6||705.7||705.6||0
1636556330000|2021-11-10 14:58:50|705.5||705.5||705.5||705.5||0
1636556340000|2021-11-10 14:59:00|705.6|705.4|705.8|705.7|705.9|705.7|705.6|705.3|1619
1636556350000|2021-11-10 14:59:10|705.9|705.8|706.4|706|706.4|706|705.9|705.8|3389
1636556360000|2021-11-10 14:59:20|706.3|705.9|706.1|706|706.3|706|706.1|705.8|1555
1636556370000|2021-11-10 14:59:30|706.2|705.9|706.1|706|706.3|706|706.1|705.9|6279
1636556380000|2021-11-10 14:59:40|706.2|706.1|706.5|706.2|706.5|706.3|706.2|706.1|1129
1636556390000|2021-11-10 14:59:50|706.4|706.1|706.7|706.5|706.7|706.5|706.3|706.1|3350
1636556400000|2021-11-10 15:00:00|706.8|706.4|706.5|706.2|706.9|706.5|706.4|706.2|8860
1636556410000|2021-11-10 15:00:10|706.4|706.1|706.2|705.9|706.4|706.1|706|705.8|9017
1636556420000|2021-11-10 15:00:20|706.1|705.8|706|705.7|706.2|705.9|705.9|705.4|2677
1636556430000|2021-11-10 15:00:30|705.9|705.6|705.8|705.6|705.9|705.6|705.8|705.6|13
1636556440000|2021-11-10 15:00:40|705.7|705.4|705.4|705.1|705.7|705.4|705.3|704.9|2077
1636556450000|2021-11-10 15:00:50|705.3|705.2|705.4|705.1|705.4|705.2|705.3|705.1|2224
1636556460000|2021-11-10 15:01:00|705.3|705.2|705.4|705.1|705.4|705.2|705.3|705.1|1372
1636556470000|2021-11-10 15:01:10|705.3|705.2|705.3|705.2|705.4|705.2|705.2|705.1|1895
1636556480000|2021-11-10 15:01:20|705.4|705.3|705.4|705.2|705.7|705.3|705.4|705.2|2300
1636556490000|2021-11-10 15:01:30|705.3|705.1|705|704.7|705.3|705.2|704.9|704.6|1445
1636556500000|2021-11-10 15:01:40|704.9|704.8|705|704.8|705|704.8|704.9|704.8|500
1636556510000|2021-11-10 15:01:50|705.1|704.7|704.6|704.3|705.3|704.9|704.6|704.1|3038
1636556530000|2021-11-10 15:02:10|704.5|704.1|704.4|704|704.5|704.1|704.2|703.9|1543
1636556540000|2021-11-10 15:02:20||704.1||704.1||704.3||704.1|1428
1636556550000|2021-11-10 15:02:30|704.3|704|704.4|704.1|704.4|704.2|704.1|703.9|1578
1636556560000|2021-11-10 15:02:40|704.5|704.2|704.6|704.4|704.6|704.4|704.5|704.2|5121
1636556590000|2021-11-10 15:03:10|704.5||704.6||704.6||704.5||0
1636556600000|2021-11-10 15:03:20|704.7|704.5|704.6|704.3|704.7|704.5|704.4|704.3|3543
1636556610000|2021-11-10 15:03:30|704.5|704.4|704.6|704.4|704.7|704.5|704.5|704.4|0
1636556620000|2021-11-10 15:03:40|704.7|704.5|704.6|704.4|704.7|704.5|704.6|704.4|348
1636556630000|2021-11-10 15:03:50|704.5|704.3|704.2|703.9|704.5|704.3|703.9|703.5|3227
1636556640000|2021-11-10 15:04:00|704.3|704|704.7|704.4|704.7|704.4|704.2|703.9|917
1636556650000|2021-11-10 15:04:10|704.6|704.5|704.6|704.3|704.7|704.5|704.5|704.3|343
1636556660000|2021-11-10 15:04:20|704.7|704.4|704.6|704.2|704.7|704.4|704.5|704.2|548
1636556670000|2021-11-10 15:04:30|704.7|704.3|704.5|704.3|704.7|704.4|704.5|704.3|0
1636556680000|2021-11-10 15:04:40|704.6|704.4|704.4|704.2|704.7|704.5|704.3|704.2|3225
1636556690000|2021-11-10 15:04:50|704.5|704.3|704.5|704.3|704.5|704.3|704.5|704.2|0
1636556700000|2021-11-10 15:05:00|704.4|704.2|704.5|704.3|704.5|704.4|704.4|704.2|1614
1636556720000|2021-11-10 15:05:20||704.4||704.4||704.4||704.4|0
1636556730000|2021-11-10 15:05:30|704.6|704.5|704.7|704.5|704.7|704.5|704.6|704.5|0
1636556740000|2021-11-10 15:05:40|704.6|704.4|704.4|704.1|704.6|704.4|704.2|704.1|3031
1636556750000|2021-11-10 15:05:50|704.3|704|704|703.7|704.4|704|704|703.7|1792
1636556760000|2021-11-10 15:06:00|703.9|703.6|704.1|703.9|704.1|703.9|703.8|703.4|0
1636556770000|2021-11-10 15:06:10|704|703.8|703.9|703.6|704.1|703.8|703.7|703.5|221
1636556780000|2021-11-10 15:06:20|704|703.7|704|703.8|704.1|703.8|704|703.6|0
1636556790000|2021-11-10 15:06:30|704.1|703.6|703.9|703.6|704.1|703.7|703.7|703.6|1149
1636556800000|2021-11-10 15:06:40|703.8|703.5|703.7|703.5|703.8|703.5|703.5|703.2|1845
1636556810000|2021-11-10 15:06:50|703.6|703.4|703.7|703.4|703.7|703.4|703.6|703.4|0
1636556820000|2021-11-10 15:07:00|703.8|703.5|703.3|703|703.9|703.6|703.3|703|3021
1636556830000|2021-11-10 15:07:10|703.2|702.9|703.1|702.8|703.2|702.9|702.7|702.5|4930
1636556840000|2021-11-10 15:07:20|703.2|702.9|703.1|702.9|703.3|702.9|703.1|702.9|0
1636556850000|2021-11-10 15:07:30|703|703|702.7|702.4|703.1|703|702.7|702.4|2325
1636556860000|2021-11-10 15:07:40|702.8|702.5|703.1|702.9|703.1|702.9|702.8|702.5|552
1636556870000|2021-11-10 15:07:50|703|702.8|702.7|702.4|703|702.8|702.7|702.4|7276
1636556880000|2021-11-10 15:08:00|702.8|702.5|702.9|702.5|702.9|702.5|702.8|702.5|0
1636556890000|2021-11-10 15:08:10|703|702.6|703.1|702.8|703.1|702.8|702.8|702.6|1317
1636556900000|2021-11-10 15:08:20|703|702.9|703.1|702.7|703.1|702.9|702.9|702.7|1938
1636556910000|2021-11-10 15:08:30|703|702.8|703.3|703|703.5|703.2|703|702.7|496
1636556920000|2021-11-10 15:08:40|703.4|703.1|704|703.6|704|703.7|703.4|703.1|2850
1636556930000|2021-11-10 15:08:50|703.9|703.5|703.6|703.3|703.9|703.6|703.6|703.2|4607
1636556940000|2021-11-10 15:09:00|703.7|703.4|703.6|703.4|703.8|703.4|703.6|703.4|1296
1636556950000|2021-11-10 15:09:10|703.7|703.3|702.8|702.5|703.7|703.3|702.8|702.5|3982
1636556970000|2021-11-10 15:09:30|702.9|702.6|703.1|702.9|703.1|703|702.9|702.6|500
1636556980000|2021-11-10 15:09:40||703||702.9||703||702.9|290
1636556990000|2021-11-10 15:09:50|703|702.8|703|702.7|703.1|702.8|702.8|702.5|368
1636557000000|2021-11-10 15:10:00|702.9|702.5|702.8|702.5|703.1|702.7|702.8|702.5|4039
1636557010000|2021-11-10 15:10:10|702.9|702.6|702.9|702.6|703.1|702.7|702.8|702.5|3119
1636557030000|2021-11-10 15:10:30|702.8|702.5|702.6|702.4|702.8|702.5|702.5|702.4|1311
1636557040000|2021-11-10 15:10:40|702.5|702.2|702.4|702.1|702.5|702.2|702.4|702.1|617
1636557050000|2021-11-10 15:10:50|702.5|702.2|702.8|702.5|702.8|702.5|702.5|702.1|244
1636557060000|2021-11-10 15:11:00|702.9|702.6|702.5|702.1|702.9|702.6|702.4|702|1459
1636557070000|2021-11-10 15:11:10|702.6|702.2|702.9|702.5|702.9|702.5|702.6|702.1|148
1636557080000|2021-11-10 15:11:20|703|702.6|702.9|702.6|703.1|702.8|702.9|702.6|948
1636557090000|2021-11-10 15:11:30|702.8|702.5|702.8|702.5|703|702.7|702.8|702.5|700
1636557100000|2021-11-10 15:11:40|702.9|702.6|703|702.6|703|702.7|702.9|702.6|798
1636557110000|2021-11-10 15:11:50|702.9|702.7|702.8|702.4|703|702.7|702.6|702.3|1629
1636557120000|2021-11-10 15:12:00|702.7|702.5|702.6|702.3|702.7|702.5|702.4|702.1|1507
1636557130000|2021-11-10 15:12:10|702.5||702.5||702.5||702.5||0
1636557140000|2021-11-10 15:12:20|702.6|702.2|702.2|701.8|702.6|702.2|702.2|701.8|2403
1636557150000|2021-11-10 15:12:30|702.1|701.9|701.2|700.9|702.1|701.9|701|700.9|18585
1636557160000|2021-11-10 15:12:40|701.1|700.8|701.1|701|701.1|701|700.6|700.4|43902
1636557170000|2021-11-10 15:12:50|701.3|701.1|701|700.7|701.3|701.1|700.8|700.4|2373
1636557180000|2021-11-10 15:13:00|701.1|700.8|701.1|700.8|701.3|701|700.9|700.7|3857
1636557190000|2021-11-10 15:13:10|701|700.9|701|700.8|701|701|701|700.7|398
1636557200000|2021-11-10 15:13:20|700.9|700.9|700.9|700.7|700.9|700.9|700.8|700.7|4413
1636557210000|2021-11-10 15:13:30|701|700.8|701.2|700.9|701.2|700.9|701|700.8|0
1636557220000|2021-11-10 15:13:40||700.8||700.8||700.8||700.8|0
1636557240000|2021-11-10 15:14:00|701.1|700.7|700.5|700.2|701.1|700.7|700.5|700.1|3243
1636557250000|2021-11-10 15:14:10|700.6|700.3|700.9|700.5|700.9|700.5|700.6|700.3|1961
1636557260000|2021-11-10 15:14:20|700.8|700.4|700.3|699.9|700.8|700.4|699.9|699.6|5824
1636557270000|2021-11-10 15:14:30|700.4|700|700.2|699.9|700.4|700.1|700.2|699.9|1034
1636557280000|2021-11-10 15:14:40|700.3|700|700.4|700.1|700.5|700.1|700.3|700|0
1636557290000|2021-11-10 15:14:50|700.3|700|700.1|699.7|700.3|700|700.1|699.6|2410
1636557300000|2021-11-10 15:15:00|700|699.6|700|699.7|700|699.7|699.9|699.6|0
1636557310000|2021-11-10 15:15:10|700.1|699.8|700.2|699.9|700.3|700.1|700|699.7|4178
1636557320000|2021-11-10 15:15:20|700.1|699.8|700.3|699.9|700.3|700|700.1|699.8|588
1636557330000|2021-11-10 15:15:30|700.2|699.8|700.3|700|700.3|700|699.9|699.7|2326
1636557340000|2021-11-10 15:15:40|700.4|700.1|700.2|699.9|700.4|700.1|700.1|699.9|544
1636557350000|2021-11-10 15:15:50|700.1||700.1||700.1||700.1||0
1636557360000|2021-11-10 15:16:00|700|699.8|699.9|699.7|700.1|699.8|699.8|699.7|2816
1636557390000|2021-11-10 15:16:30|700|699.8|700|699.8|700.1|699.8|699.9|699.8|1576
1636557400000|2021-11-10 15:16:40|699.9|699.7|699.8|699.4|699.9|699.7|699.7|699.4|4707
1636557410000|2021-11-10 15:16:50|699.7|699.3|699.7|699.6|699.8|699.6|699.7|699.3|255
1636557420000|2021-11-10 15:17:00|699.8|699.5|700.1|699.8|700.2|699.9|699.8|699.5|306
1636557430000|2021-11-10 15:17:10|700|699.7|700.3|699.9|700.3|699.9|699.8|699.5|1526
1636557440000|2021-11-10 15:17:20|700.1|700|700.3|700|700.4|700|700.1|699.9|366
1636557450000|2021-11-10 15:17:30|700.4|699.9|700.2|699.9|700.4|700|700.2|699.9|0
1636557460000|2021-11-10 15:17:40|700.1||700.2||700.2||700.1||0
1636557470000|2021-11-10 15:17:50|700.1||700.2||700.2||700.1||0
1636557500000|2021-11-10 15:18:20|700.4|700|700.7|700.4|700.8|700.4|700.1|700|4170
1636557510000|2021-11-10 15:18:30|700.8|700.5|700.8|700.6|701.3|700.9|700.8|700.5|3476
1636557520000|2021-11-10 15:18:40|700.9|700.7|700.9|700.6|701.1|700.8|700.8|700.6|2458
1636557540000|2021-11-10 15:19:00|701|700.7|701|700.7|701|700.7|701|700.7|0
1636557550000|2021-11-10 15:19:10|700.9|700.6|700.8|700.6|701|700.6|700.8|700.6|268
1636557560000|2021-11-10 15:19:20|700.7|700.5|700.5|700.2|700.8|700.5|700.4|700.2|13565
1636557570000|2021-11-10 15:19:30|700.6|700.3|700.9|700.6|701|700.7|700.6|700.3|61
1636557580000|2021-11-10 15:19:40|701||700.9||701||700.9||0
1636557590000|2021-11-10 15:19:50|700.8||700.8||700.9||700.8||0
1636557600000|2021-11-10 15:20:00|700.9|700.7|701.2|700.9|701.2|701.1|700.8|700.6|5272
1636557610000|2021-11-10 15:20:10|701.1|700.7|700.8|700.6|701.1|700.7|700.8|700.6|51
1636557620000|2021-11-10 15:20:20|700.7|700.5|700.6|700.4|700.8|700.6|700.5|700.3|16246
1636557630000|2021-11-10 15:20:30|700.5|700.3|700.8|700.4|700.8|700.5|700.5|700.3|1792
1636557640000|2021-11-10 15:20:40|700.9||700.8||700.9||700.8||0
1636557660000|2021-11-10 15:21:00|700.7|700.3|700.4|700.1|700.7|700.3|700.3|700|20
1636557670000|2021-11-10 15:21:10|700.3|700|699.8|699.5|700.3|700.1|699.6|699.5|122544
1636557680000|2021-11-10 15:21:20|699.7|699.6|699.7|699.6|699.8|699.6|699.6|699.5|955
1636557690000|2021-11-10 15:21:30|699.6|699.5|699.6|699.4|699.7|699.6|699.5|699.4|1235
1636557700000|2021-11-10 15:21:40|699.7|699.3|699.4|699.2|699.7|699.5|699.4|699.2|5529
1636557710000|2021-11-10 15:21:50|699.5|699.3|699.4|699|699.6|699.4|699.2|699|9406
1636557720000|2021-11-10 15:22:00|699.3|698.9|698.8|698.6|699.3|698.9|698.7|698.6|11097
1636557730000|2021-11-10 15:22:10|698.7|698.5|698.7|698.3|698.8|698.5|698.5|698.2|1702
1636557740000|2021-11-10 15:22:20|698.6|698.2|698.6|698.5|698.6|698.5|698.5|698.2|0
1636557750000|2021-11-10 15:22:30|698.7|698.4|698.7|698.4|698.7|698.4|698.7|698.4|0
1636557760000|2021-11-10 15:22:40|698.8|698.5|699|698.7|699|698.8|698.8|698.4|2497
1636557770000|2021-11-10 15:22:50|698.9|698.6|698.9|698.6|699|698.7|698.8|698.6|2503
1636557780000|2021-11-10 15:23:00|698.8|698.7|698.8|698.6|698.8|698.7|698.8|698.6|0
1636557800000|2021-11-10 15:23:20|698.9|698.7|699.2|698.9|699.4|699.2|698.9|698.7|16911
1636557820000|2021-11-10 15:23:40|699.3|699|699.3|699|699.3|699.1|699.3|699|0
1636557830000|2021-11-10 15:23:50|699.2|698.9|699.3|699|699.3|699|699.1|698.9|570
1636557840000|2021-11-10 15:24:00|699.2|698.9|699.3|699|699.3|699|699.2|698.9|0
1636557850000|2021-11-10 15:24:10|699.4|699.1|699.5|699.3|699.5|699.3|699.4|699.1|494
1636557870000|2021-11-10 15:24:30|699.4|699.1|699.4|699.1|699.4|699.2|699.3|699.1|364
1636557880000|2021-11-10 15:24:40|699.3|699|699.2|698.9|699.3|699.1|699.2|698.9|1540
1636557890000|2021-11-10 15:24:50|699.1|698.8|699|698.8|699.1|698.8|699|698.8|0
1636557900000|2021-11-10 15:25:00|698.9||699||699||698.9||0
1636557920000|2021-11-10 15:25:20|699.1|698.9|699.2|698.9|699.3|698.9|699.1|698.9|1476
1636557930000|2021-11-10 15:25:30||699||699||699||698.9|0
1636557940000|2021-11-10 15:25:40|699.3|699.1|699.6|699.3|699.6|699.3|699.3|699|769
1636557950000|2021-11-10 15:25:50|699.5|699.4|699.1|698.9|699.5|699.4|699|698.9|3189
1636557960000|2021-11-10 15:26:00|699.2|698.8|700|699.7|700|699.7|699.2|698.8|3600
1636557970000|2021-11-10 15:26:10|699.9|699.3|700.1|699.7|700.2|699.8|699.6|699.2|16985
1636557980000|2021-11-10 15:26:20|700|699.8|699.9|699.5|700|699.8|699.7|699.4|5193
1636557990000|2021-11-10 15:26:30||699.4||699.5||699.5||699.4|100
1636558010000|2021-11-10 15:26:50|699.8|699.4|699.7|699.3|699.8|699.4|699.3|699.1|2046
1636558020000|2021-11-10 15:27:00|699.8|699.4|700.2|699.9|700.3|699.9|699.8|699.4|465
1636558030000|2021-11-10 15:27:10|700.3|700|700.3|700|700.5|700.2|700.2|700|905
1636558040000|2021-11-10 15:27:20|700.2|699.9|700.6|700.3|700.7|700.4|700.2|699.9|431
1636558050000|2021-11-10 15:27:30|700.7|700.4|700.7|700.4|700.9|700.5|700.5|700.3|1359
1636558060000|2021-11-10 15:27:40|700.8|700.5|701.2|700.8|701.2|700.9|700.8|700.5|400
1636558070000|2021-11-10 15:27:50|701.1|700.7|700.4|700|701.1|700.7|700.3|700|1779
1636558080000|2021-11-10 15:28:00|700.3|699.8|700.1|699.7|700.4|699.8|699.9|699.6|2229
1636558090000|2021-11-10 15:28:10|700.2|699.8|700.1|699.8|700.3|700|700|699.8|1218
1636558100000|2021-11-10 15:28:20|700.2|699.9|700.1|699.8|700.2|699.9|700.1|699.8|0
1636558110000|2021-11-10 15:28:30|700.2|699.9|701|700.7|701|700.7|700.1|699.8|623
1636558120000|2021-11-10 15:28:40|701.1|700.8|701.3|701|701.3|701|701.1|700.8|0
1636558130000|2021-11-10 15:28:50|701.4|700.8|701.3|700.9|701.4|700.9|701.1|700.8|1844
1636558140000|2021-11-10 15:29:00|701.2|701|701.4|701.2|701.4|701.2|701.1|700.9|132
1636558150000|2021-11-10 15:29:10|701.5||701.4||701.5||701.4||0
1636558160000|2021-11-10 15:29:20|701.3|701.1|701.3|701|701.3|701.1|701.1|700.8|1087
1636558170000|2021-11-10 15:29:30|701.4|701.1|701.5|701.3|701.5|701.3|701.4|701|0
1636558180000|2021-11-10 15:29:40|701.7|701.4|701.8|701.6|701.9|701.6|701.7|701.3|863
1636558200000|2021-11-10 15:30:00|701.7|701.4|701.8|701.4|701.8|701.4|701.6|701.4|6
1636558210000|2021-11-10 15:30:10||701.5||701.5||701.5||701.5|0
1636558220000|2021-11-10 15:30:20|701.9||701.9||701.9||701.8||0
1636558230000|2021-11-10 15:30:30|701.8||701.8||701.8||701.8||0
1636558240000|2021-11-10 15:30:40|701.3|701.4|701.5|701.2|701.7|701.4|701.3|701.2|15532
1636558250000|2021-11-10 15:30:50|701.4|701.3|701.5|701.3|701.6|701.3|701.4|701.3|1529
1636558260000|2021-11-10 15:31:00|701.6|701.4|701.6|701.3|701.6|701.4|701.6|701.3|1
1636558270000|2021-11-10 15:31:10|701.5|701.4|701.3|701|701.5|701.4|701.2|701|3843
1636558280000|2021-11-10 15:31:20|701.4|701.1|701.6|701.3|701.7|701.3|701.4|701.1|0
1636558290000|2021-11-10 15:31:30|701.7|701.4|702.4|702|702.4|702.1|701.7|701.4|113
1636558300000|2021-11-10 15:31:40|702.5||702.4||702.5||702.2||0
1636558340000|2021-11-10 15:32:20||702.1||702.1||702.1||702.1|0
1636558350000|2021-11-10 15:32:30|702.3|702|702|701.7|702.3|702|702|701.7|5371
1636558360000|2021-11-10 15:32:40|702.1|701.8|702.4|702|702.4|702.2|702|701.8|530
1636558370000|2021-11-10 15:32:50||702.1||702.1||702.1||702.1|0
1636558380000|2021-11-10 15:33:00|702.3|702|702.4|702.1|702.4|702.1|702.3|701.9|0
1636558390000|2021-11-10 15:33:10|702.5|702.2|702.5|702.2|702.6|702.2|702.5|702.1|0
1636558400000|2021-11-10 15:33:20|702.4|702.1|702|701.5|702.4|702.1|701.9|701.5|6022
1636558410000|2021-11-10 15:33:30||701.6||701.7||701.7||701.6|2500
1636558420000|2021-11-10 15:33:40|701.9|701.6|702|701.7|702|701.7|701.7|701.5|6906
1636558430000|2021-11-10 15:33:50|702.1|701.8|702.1|701.8|702.2|701.9|702.1|701.7|2688
1636558440000|2021-11-10 15:34:00|702.2|701.9|702.3|702.1|702.4|702.2|702.1|701.8|2373
1636558450000|2021-11-10 15:34:10|702.4|702.2|702.3|702|702.4|702.2|702.1|701.9|7862
1636558460000|2021-11-10 15:34:20|702.4|702.1|702.4|702.1|702.5|702.2|702.2|702|6240
1636558470000|2021-11-10 15:34:30|702.3||702.4||702.4||702.2||0
1636558480000|2021-11-10 15:34:40|702.5|702.2|702.5|702.3|702.5|702.3|702.5|702.2|3138
1636558490000|2021-11-10 15:34:50|702.7|702.4|702.5|702.2|702.7|702.4|702.4|702.2|6049
1636558500000|2021-11-10 15:35:00|702.4|702.1|702.2|702.1|702.4|702.1|702.2|702.1|0
1636558510000|2021-11-10 15:35:10|702.4|702.2|702.4|702.1|702.4|702.2|702.3|702.1|526
1636558520000|2021-11-10 15:35:20|702.5||702.5||702.5||702.4||0
1636558530000|2021-11-10 15:35:30|702.4|702.2|702.4|702.1|702.4|702.2|702.3|702.1|18
1636558540000|2021-11-10 15:35:40|702.3|702|702.2|702.1|702.3|702.1|702.1|701.9|1333
1636558550000|2021-11-10 15:35:50|702.1|702|702.2|702|702.2|702|702.1|702|212
1636558560000|2021-11-10 15:36:00|702.1|701.9|702.1|701.8|702.3|702|702|701.7|2378
1636558570000|2021-11-10 15:36:10||701.9||701.9||701.9||701.9|52
1636558580000|2021-11-10 15:36:20|702|701.8|702.4|702.2|702.4|702.2|702|701.8|3462
1636558590000|2021-11-10 15:36:30|702.3|702|702.3|702|702.3|702|702.3|702|516
1636558610000|2021-11-10 15:36:50|702.2|701.9|702.2|701.9|702.3|701.9|702.2|701.9|0
1636558620000|2021-11-10 15:37:00|702.3|702|702.3|701.9|702.3|702|702.3|701.9|0
1636558640000|2021-11-10 15:37:20|702.5|702|702.6|702.3|702.7|702.5|702.4|702|24006
1636558650000|2021-11-10 15:37:30|702.7|702.4|702.7|702.3|702.7|702.5|702.7|702.3|1400
1636558660000|2021-11-10 15:37:40|702.6|702.2|702.3|702.2|702.6|702.2|702.3|702.2|508
1636558670000|2021-11-10 15:37:50|702.2|702.1|702.2|702|702.3|702.1|702.2|702|624
1636558680000|2021-11-10 15:38:00|702.3|701.9|702|701.7|702.3|701.9|702|701.7|13
1636558690000|2021-11-10 15:38:10|702.1|701.6|701.9|701.6|702.1|701.6|701.9|701.6|0
1636558700000|2021-11-10 15:38:20|701.8|701.5|701.6|701.3|701.8|701.5|701.6|701.3|0
1636558710000|2021-11-10 15:38:30|701.7|701.4|701.6|701.4|701.8|701.6|701.6|701.3|32010
1636558720000|2021-11-10 15:38:40|701.5|701.3|701.6|701.3|701.6|701.4|701.5|701.2|974
1636558730000|2021-11-10 15:38:50|701.7|701.4|701.9|701.7|702|701.7|701.7|701.4|1894
1636558740000|2021-11-10 15:39:00|702||702||702||702||0
1636558750000|2021-11-10 15:39:10|701.8|701.8|701.8|701.7|702.1|701.8|701.8|701.6|5801
1636558760000|2021-11-10 15:39:20|701.9|701.6|701.7|701.5|701.9|701.6|701.6|701.3|1756
1636558770000|2021-11-10 15:39:30|701.8|701.3|701.8|701.3|701.8|701.3|701.8|701.3|0
1636558780000|2021-11-10 15:39:40|701.7|701.2|701.6|701.4|701.7|701.4|701.5|701.1|0
1636558790000|2021-11-10 15:39:50|701.5|701.3|701.6|701.1|701.6|701.3|701.4|701.1|1317
1636558800000|2021-11-10 15:40:00|701.5||701.5||701.5||701.5||0
1636558810000|2021-11-10 15:40:10|701.4|700.9|701.2|700.9|701.5|701.2|700.9|700.8|5398
1636558820000|2021-11-10 15:40:20|701.1|700.8|700.8|700.5|701.2|700.9|700.6|700.4|294
1636558830000|2021-11-10 15:40:30|700.7|700.4|700.8|700.6|700.8|700.6|700.7|700.4|0
1636558840000|2021-11-10 15:40:40|700.9|700.7|701.1|700.8|701.1|700.9|700.9|700.6|2334
1636558850000|2021-11-10 15:40:50|701.2|700.7|701.1|700.8|701.2|700.8|701.1|700.7|0
1636558860000|2021-11-10 15:41:00|701|700.9|701|700.8|701.3|701|701|700.8|4966
1636558870000|2021-11-10 15:41:10||700.9||700.9||700.9||700.9|0
1636558880000|2021-11-10 15:41:20|700.9|700.8|700.9|700.6|701|700.8|700.8|700.6|763
1636558890000|2021-11-10 15:41:30|700.8|700.5|700.4|700.2|700.8|700.6|700.4|700.2|6558
1636558910000|2021-11-10 15:41:50|700.5|700.3|700.6|700.3|700.6|700.4|700.5|700.3|490
1636558920000|2021-11-10 15:42:00|700.5|700.4|700.4|700.2|700.5|700.4|700.4|700.2|790
1636558930000|2021-11-10 15:42:10|700.5||700.5||700.5||700.5||0
1636558940000|2021-11-10 15:42:20|700.4|700.1|700.2|700|700.4|700.1|700.2|700|1271
1636558950000|2021-11-10 15:42:30|700.3|700.1|700.2|699.9|700.3|700.1|700.1|699.8|10222
1636558960000|2021-11-10 15:42:40|700.3|699.8|700.2|699.9|700.3|699.9|700.2|699.8|0
1636558970000|2021-11-10 15:42:50|700.1|700.1|700|699.8|700.1|700.1|699.9|699.8|1772
1636558980000|2021-11-10 15:43:00|699.9|699.7|699.9|699.6|700|699.7|699.8|699.6|150
1636558990000|2021-11-10 15:43:10|700|699.7|700.1|699.9|700.2|700|700|699.7|1134
1636559000000|2021-11-10 15:43:20||699.8||699.8||699.8||699.8|0
1636559010000|2021-11-10 15:43:30|700|700|700|699.8|700.1|700|700|699.8|6
1636559050000|2021-11-10 15:44:10|700.1|699.9|700.3|700|700.3|700|700.1|699.9|2902
1636559060000|2021-11-10 15:44:20|700.4|700.3|700.7|700.4|700.7|700.4|700.3|700|4839
1636559070000|2021-11-10 15:44:30|700.6||700.6||700.6||700.6||0
1636559080000|2021-11-10 15:44:40|700.7|700.5|700.7|700.5|700.7|700.5|700.7|700.5|0
1636559090000|2021-11-10 15:44:50|700.8|700.6|701.1|701|701.2|701|700.8|700.6|919
1636559100000|2021-11-10 15:45:00|701.2|700.9|701.1|700.9|701.2|701|701.1|700.9|1978
1636559110000|2021-11-10 15:45:10|701.2|700.8|700.6|700.4|701.2|700.8|700.6|700.4|2850
1636559130000|2021-11-10 15:45:30|700.5|700.3|700.2|699.9|700.5|700.3|700.2|699.9|340
1636559140000|2021-11-10 15:45:40||699.8||699.8||699.8||699.8|0
1636559150000|2021-11-10 15:45:50|700.3|699.9|700.7|700.4|700.7|700.4|700.3|699.9|1860
1636559160000|2021-11-10 15:46:00|700.8||700.8||700.9||700.8||0
1636559170000|2021-11-10 15:46:10|700.7||700.7||700.7||700.7||0
1636559180000|2021-11-10 15:46:20|700.6||700.7||700.7||700.6||0
1636559190000|2021-11-10 15:46:30|700.6||700.7||700.7||700.6||0
1636559200000|2021-11-10 15:46:40|700.6|700.5|700.7|700.5|700.7|700.5|700.6|700.5|0
1636559210000|2021-11-10 15:46:50|700.6||700.7||700.7||700.6||0
1636559220000|2021-11-10 15:47:00|700.6|700.4|700.4|700.1|700.6|700.4|700.4|700.1|1922
1636559230000|2021-11-10 15:47:10|700.5|700|700.4|700.1|700.5|700.1|700.3|700|0
1636559240000|2021-11-10 15:47:20|700.5|700.2|700.5|700.3|700.7|700.4|700.5|700.2|760
1636559250000|2021-11-10 15:47:30|700.6|700.4|700.3|700.1|700.7|700.5|700.3|700|1586
1636559260000|2021-11-10 15:47:40|700.4|700|699.9|699.7|700.5|700.2|699.9|699.6|12242
1636559270000|2021-11-10 15:47:50|699.8|699.6|700.1|699.8|700.2|699.9|699.8|699.5|1012
1636559280000|2021-11-10 15:48:00|700.2|699.9|700.5|700.2|700.5|700.2|700.2|699.9|3364
1636559290000|2021-11-10 15:48:10|700.4|700.1|700.4|700.2|700.5|700.2|700.3|700.1|100
1636559310000|2021-11-10 15:48:30|700.3|700.1|700.3|700.1|700.3|700.1|700.2|700.1|38
1636559320000|2021-11-10 15:48:40|700.2||700.3||700.3||700.2||0
1636559340000|2021-11-10 15:49:00|700.6|700.5|700.5|700.3|700.6|700.5|700.5|700.2|31000
1636559350000|2021-11-10 15:49:10||700.2||700.3||700.3||700.2|0
1636559360000|2021-11-10 15:49:20|700.4|700.2|700.5|700.3|700.5|700.3|700.3|700.2|366
1636559370000|2021-11-10 15:49:30|700.6|700.4|700.6|700.3|700.6|700.5|700.5|700.1|2204
1636559380000|2021-11-10 15:49:40|700.9|700.4|700.5|700.3|700.9|700.6|700.5|700.3|11400
1636559390000|2021-11-10 15:49:50|700.6|700.4|700.8|700.4|700.8|700.4|700.6|700.2|1000
1636559400000|2021-11-10 15:50:00|700.7|700.3|700.3|700.1|700.7|700.3|700.2|700.1|1052
1636559410000|2021-11-10 15:50:10|700.2|699.9|700.3|700|700.4|700|700.1|699.9|316
1636559420000|2021-11-10 15:50:20|700.4||700.4||700.4||700.4||0
1636559430000|2021-11-10 15:50:30|700.3|700.1|700.3|700|700.3|700.1|700.3|700|300
1636559450000|2021-11-10 15:50:50|700.2|700.1|700|699.8|700.2|700.1|700|699.8|10
1636559470000|2021-11-10 15:51:10|699.9||699.9||700||699.9||1373
1636559480000|2021-11-10 15:51:20|700|699.9|700.3|700.1|700.3|700.1|700|699.8|1221
1636559490000|2021-11-10 15:51:30|700.4|700.2|700.2|699.9|700.4|700.2|700.2|699.9|390
1636559510000|2021-11-10 15:51:50|700.1|700|700.2|700|700.2|700|700.1|700|350
1636559550000|2021-11-10 15:52:30|700.3|700.1|700.4|700.2|700.5|700.3|700.3|700.1|4969
1636559560000|2021-11-10 15:52:40|700.3|700.1|700.2|700.1|700.3|700.1|700.2|700|1501
1636559570000|2021-11-10 15:52:50|700.1|700|700.1|699.9|700.2|700|700.1|699.9|793
1636559580000|2021-11-10 15:53:00||700||699.9||700||699.9|0
1636559600000|2021-11-10 15:53:20|700|699.8|700|699.8|700.1|699.9|699.9|699.8|1278
1636559610000|2021-11-10 15:53:30||699.9||699.8||699.9||699.8|0
1636559620000|2021-11-10 15:53:40||699.9||699.8||699.9||699.8|0
1636559630000|2021-11-10 15:53:50|699.9|699.9|699.9|699.8|699.9|699.9|699.9|699.8|0
1636559640000|2021-11-10 15:54:00|700|699.9|700.4|700.1|700.4|700.1|700|699.9|1763
1636559650000|2021-11-10 15:54:10|700.3||700.3||700.3||700.3||0
1636559660000|2021-11-10 15:54:20|700.2|700|700.2|699.9|700.2|700|700.1|699.8|582
1636559670000|2021-11-10 15:54:30|700.3|700|700.4|700.2|700.5|700.4|700.1|700|1688
1636559680000|2021-11-10 15:54:40|700.3|700.1|700.3|700.1|700.4|700.2|700.3|700.1|0
1636559690000|2021-11-10 15:54:50|700.4|700.2|700|699.8|700.4|700.2|699.9|699.8|2241
1636559700000|2021-11-10 15:55:00|699.9|699.7|700.1|699.8|700.1|699.8|699.8|699.6|1757
1636559710000|2021-11-10 15:55:10|700|699.7|699.5|699.3|700|699.7|699.5|699.3|6249
1636559720000|2021-11-10 15:55:20|699.6|699.4|699.8|699.6|699.9|699.6|699.6|699.4|1814
1636559730000|2021-11-10 15:55:30|699.9|699.5|699.8|699.6|699.9|699.7|699.8|699.5|0
1636559740000|2021-11-10 15:55:40|||||||||71
1636559760000|2021-11-10 15:56:00|699.9|699.7|700.2|700|700.2|700|699.9|699.6|1023
1636559780000|2021-11-10 15:56:20|700.3|700.1|700.3|700.1|700.5|700.3|700.3|700.1|2661
1636559790000|2021-11-10 15:56:30||700.2||700.1||700.2||700.1|731
1636559820000|2021-11-10 15:57:00|700.4|700.2|700.4|700.2|700.4|700.3|700.4|700.2|1469
1636559830000|2021-11-10 15:57:10|700.3|700.1|700.4|700.1|700.4|700.1|700.3|700.1|0
1636559840000|2021-11-10 15:57:20||700.2||700.2||700.2||700.2|0
1636559850000|2021-11-10 15:57:30|700.5|700.3|700.5|700.2|700.6|700.3|700.4|700.2|2871
1636559860000|2021-11-10 15:57:40|700.4|700.1|700.2|699.9|700.4|700.1|700|699.7|4824
1636559870000|2021-11-10 15:57:50||700||699.9||700||699.9|0
1636559880000|2021-11-10 15:58:00|700.3|700|700.1|700|700.3|700.1|700.1|699.9|3186
1636559890000|2021-11-10 15:58:10|700.2|700.1|700.2|700.1|700.2|700.1|700.2|700.1|3825
1636559910000|2021-11-10 15:58:30|700.1|700|700.1|699.9|700.1|700|700|699.7|2894
1636559920000|2021-11-10 15:58:40|700|699.8|699.8|699.6|700.1|699.8|699.8|699.5|7777
1636559930000|2021-11-10 15:58:50|699.9|699.7|699.9|699.6|699.9|699.8|699.9|699.6|286
1636559940000|2021-11-10 15:59:00||699.7||699.7||699.7||699.7|0
1636559950000|2021-11-10 15:59:10|700|699.8|700|699.8|700.1|699.9|699.8|699.6|2636
1636559960000|2021-11-10 15:59:20|700.1|699.9|700.4|700.1|700.4|700.2|700.1|699.9|4434
1636559980000|2021-11-10 15:59:40|700.3|700.2|700.4|700.1|700.4|700.2|700.3|700.1|3070
1636559990000|2021-11-10 15:59:50|700.3||700.2||700.3||700.2||0
1636560000000|2021-11-10 16:00:00|700.4|700.2|700.4|700.3|700.4|700.3|700.3|700.1|2503
1636560020000|2021-11-10 16:00:20|700.3|700.2|700.4|700.3|700.4|700.3|700.3|700.2|786
1636560030000|2021-11-10 16:00:30|700.3|700.1|700.4|700.2|700.4|700.2|700.3|700.1|5808
1636560050000|2021-11-10 16:00:50|700.5|700.3|700.8|700.6|700.8|700.6|700.4|700.3|4126
1636560060000|2021-11-10 16:01:00|700.7|700.5|700.6|700.3|700.8|700.5|700.4|700.3|7649
1636560070000|2021-11-10 16:01:10|700.5|700.4|700.6|700.4|700.7|700.5|700.5|700.3|1528
1636560080000|2021-11-10 16:01:20|700.7|700.5|700.8|700.5|700.9|700.7|700.7|700.5|1885
1636560090000|2021-11-10 16:01:30|700.9|700.6|701|700.7|701.1|700.8|700.8|700.6|3675
1636560100000|2021-11-10 16:01:40||700.8||700.8||700.8||700.8|0
1636560110000|2021-11-10 16:01:50|||||||||196
1636560120000|2021-11-10 16:02:00|701.1|701|701.2|701|701.3|701.1|701|700.8|4344
1636560130000|2021-11-10 16:02:10|701.1|700.9|700.6|700.4|701.1|700.9|700.6|700.3|5160
1636560140000|2021-11-10 16:02:20|700.7|700.5|700.9|700.6|700.9|700.7|700.7|700.5|1384
1636560150000|2021-11-10 16:02:30||700.7||700.7||700.8||700.7|759
1636560160000|2021-11-10 16:02:40|700.7|700.6|700.9|700.6|700.9|700.7|700.7|700.6|1678
1636560170000|2021-11-10 16:02:50|700.8|700.7|700.8|700.7|700.8|700.8|700.8|700.7|3207
1636560180000|2021-11-10 16:03:00|700.9|700.8|700.9|700.8|700.9|700.8|700.8|700.8|2847
1636560190000|2021-11-10 16:03:10|700.8|700.7|701|700.7|701|700.8|700.8|700.7|773
1636560230000|2021-11-10 16:03:50||700.8||700.7||700.8||700.7|0
1636560240000|2021-11-10 16:04:00|701.1|700.8|701.4|701.2|701.4|701.2|701.1|700.7|2297
1636560250000|2021-11-10 16:04:10|701.3|701.3|702|701.8|702|701.8|701.3|701.2|2938
1636560270000|2021-11-10 16:04:30|702.1|701.9|702|701.8|702.2|702.1|701.8|701.7|23236
1636560280000|2021-11-10 16:04:40|701.9|701.9|702|701.8|702.1|701.9|701.9|701.8|993
1636560290000|2021-11-10 16:04:50|701.8|701.7|701.8|701.7|702|701.8|701.8|701.7|1226
1636560300000|2021-11-10 16:05:00|701.7|701.6|701.7|701.4|701.7|701.6|701.6|701.4|3940
1636560310000|2021-11-10 16:05:10|701.6||701.5||701.6||701.5||0
1636560320000|2021-11-10 16:05:20|701.6|701.5|701.7|701.5|701.7|701.5|701.5|701.4|1900
1636560330000|2021-11-10 16:05:30|701.8|701.4|701.6|701.4|701.8|701.7|701.6|701.4|988
1636560340000|2021-11-10 16:05:40|701.5|701.3|701.4|701.2|701.5|701.3|701.4|701.2|1437
1636560350000|2021-11-10 16:05:50|701.3|701.1|701.4|701.2|701.4|701.2|701.2|701|1510
1636560370000|2021-11-10 16:06:10|701.3|701.1|701.3|701.1|701.3|701.1|701.2|700.9|790
1636560380000|2021-11-10 16:06:20|701.2||701.2||701.2||701.2||0
1636560390000|2021-11-10 16:06:30|701.3|701.2|701.3|701.1|701.6|701.3|701.2|700.9|2586
1636560400000|2021-11-10 16:06:40|701.2|701.2|701.4|701.2|701.4|701.2|701.2|701.2|1203
1636560410000|2021-11-10 16:06:50|701.3|701.1|701|700.8|701.3|701.1|700.9|700.8|12546
1636560430000|2021-11-10 16:07:10|701.1|700.9|701.3|701.2|701.3|701.2|701.1|700.9|182
1636560440000|2021-11-10 16:07:20|701.4|701.3|701.6|701.3|701.6|701.3|701.4|701.3|0
1636560450000|2021-11-10 16:07:30|701.5|701.4|701.4|701.2|701.5|701.4|701.3|701.2|7441
1636560460000|2021-11-10 16:07:40|701.3|701.3|701.4|701.3|701.4|701.3|701.3|701.3|0
1636560470000|2021-11-10 16:07:50|701.5|701.4|701.6|701.3|701.6|701.4|701.5|701.3|1225
1636560480000|2021-11-10 16:08:00|701.5|701.2|701.4|701.2|701.5|701.2|701.3|701.2|2242
1636560490000|2021-11-10 16:08:10|701.3|701.1|701.2|701.1|701.3|701.1|701.2|701.1|2473
1636560500000|2021-11-10 16:08:20|701.1|701|701.2|701|701.2|701|701.1|701|673
1636560520000|2021-11-10 16:08:40|701.3|701.2|701.2|701|701.3|701.2|701.2|701|1007
1636560530000|2021-11-10 16:08:50|701.3|701.2|701.2|701|701.3|701.2|701.2|701|1113
1636560540000|2021-11-10 16:09:00|701.1|700.9|700.9|700.8|701.1|700.9|700.8|700.7|1484
1636560560000|2021-11-10 16:09:20|700.8|700.7|700.8|700.7|700.8|700.8|700.8|700.7|924
1636560580000|2021-11-10 16:09:40|700.9|700.8|701|700.8|701|700.9|700.9|700.8|1455
1636560590000|2021-11-10 16:09:50||700.9||700.9||700.9||700.7|833
1636560640000|2021-11-10 16:10:40|701.1|701|701|700.9|701.1|701|700.9|700.8|3809
1636560650000|2021-11-10 16:10:50|701.1|701|701.1|701|701.1|701|701|700.9|8411
1636560670000|2021-11-10 16:11:10|701.2|701.1|701.2|701|701.2|701.1|701.2|701|1745
1636560690000|2021-11-10 16:11:30|701.1|700.9|700.8|700.7|701.1|700.9|700.7|700.4|4324
1636560700000|2021-11-10 16:11:40||700.6||700.6||700.6||700.6|0
1636560720000|2021-11-10 16:12:00|700.9|700.7|701.3|701.1|701.3|701.2|700.8|700.7|6790
1636560730000|2021-11-10 16:12:10|701.4|701.2|701.2|701.1|701.4|701.2|701.1|700.9|5532
1636560740000|2021-11-10 16:12:20|701.3|701.2|701.4|701.2|701.4|701.2|701.3|701.2|387
1636560750000|2021-11-10 16:12:30|701.5|701.3|701.5|701.4|701.6|701.4|701.5|701.3|1841
1636560760000|2021-11-10 16:12:40|701.6|701.5|701.8|701.6|701.8|701.6|701.6|701.5|3162
1636560770000|2021-11-10 16:12:50|701.9|701.8|701.9|701.7|701.9|701.8|701.8|701.5|2812
1636560780000|2021-11-10 16:13:00|702|701.8|702.1|701.9|702.3|702|702|701.8|5066
1636560790000|2021-11-10 16:13:10|702||702.1||702.1||702||350
1636560800000|2021-11-10 16:13:20|702|701.8|702|701.8|702.1|701.9|701.7|701.6|14606
1636560810000|2021-11-10 16:13:30|701.9|701.7|702|701.8|702|701.8|701.9|701.7|1111
1636560830000|2021-11-10 16:13:50|702.1|701.9|702.3|702.1|702.5|702.2|702.1|701.9|3555
1636560840000|2021-11-10 16:14:00|702.4|702|702.3|702.1|702.4|702.1|702.2|702|1510
1636560850000|2021-11-10 16:14:10|702.2|702|702.2|702|702.4|702|702.1|702|394
1636560860000|2021-11-10 16:14:20|702.1|702.1|701.9|701.8|702.1|702.1|701.9|701.7|2879
1636560870000|2021-11-10 16:14:30|702||702||702||701.9||0
1636560880000|2021-11-10 16:14:40|702.1|701.9|702|701.8|702.1|702|702|701.8|2441
1636560890000|2021-11-10 16:14:50|701.9|701.7|701.7|701.4|701.9|701.7|701.6|701.3|2523
1636560900000|2021-11-10 16:15:00|701.6|701.3|701.7|701.4|701.7|701.4|701.4|701.2|4332
1636560910000|2021-11-10 16:15:10|701.5|701.3|701.3|701.1|701.5|701.3|701.3|701.1|1581
1636560920000|2021-11-10 16:15:20|701.4|701.2|701.3|701.1|701.5|701.2|701.2|701.1|2375
1636560930000|2021-11-10 16:15:30|701.4|701.2|701.4|701.2|701.5|701.3|701.4|701.2|0
1636560940000|2021-11-10 16:15:40|701.5|701.3|701.5|701.4|701.7|701.4|701.5|701.3|1340
1636560950000|2021-11-10 16:15:50|701.6|701.3|701.6|701.4|701.7|701.4|701.4|701.3|1059
1636560960000|2021-11-10 16:16:00|701.7|701.5|701.7|701.5|701.7|701.5|701.7|701.5|141
1636560970000|2021-11-10 16:16:10||701.6||701.6||701.6||701.5|1051
1636560980000|2021-11-10 16:16:20|701.8|701.7|701.7|701.6|701.9|701.8|701.7|701.5|2521
1636560990000|2021-11-10 16:16:30|701.8|701.5|701.8|701.6|701.9|701.7|701.6|701.4|2796
1636561010000|2021-11-10 16:16:50|701.7||701.7||701.7||701.7||300
1636561020000|2021-11-10 16:17:00|701.8||701.7||701.8||701.7||0
1636561030000|2021-11-10 16:17:10|701.8|701.7|701.8|701.6|702.1|701.8|701.7|701.6|6521
1636561040000|2021-11-10 16:17:20||701.7||701.6||701.7||701.6|0
1636561050000|2021-11-10 16:17:30|701.9|701.7|701.8|701.7|701.9|701.7|701.8|701.6|1626
1636561060000|2021-11-10 16:17:40||701.6||701.6||701.6||701.6|0
1636561070000|2021-11-10 16:17:50|701.7|701.5|701.3|701.1|701.7|701.6|701.3|701.1|7000
1636561080000|2021-11-10 16:18:00|701.2|701|701.3|701|701.3|701.1|701.1|700.9|2677
1636561090000|2021-11-10 16:18:10|701.2||701.3||701.3||701.2||0
1636561100000|2021-11-10 16:18:20|701.2|700.9|701|700.8|701.2|700.9|700.9|700.8|3476
1636561110000|2021-11-10 16:18:30|700.9||700.9||701||700.9||490
1636561120000|2021-11-10 16:18:40|701|700.9|701.1|700.9|701.1|700.9|701|700.9|1267
1636561130000|2021-11-10 16:18:50|701|700.8|701.1|700.8|701.1|700.8|701|700.8|357
1636561140000|2021-11-10 16:19:00||700.9||701||701||700.9|663
1636561150000|2021-11-10 16:19:10|701|700.9|701.2|701|701.2|701.1|700.9|700.8|6540
1636561160000|2021-11-10 16:19:20|701.1|700.9|701.1|701|701.1|701|701.1|700.8|767
1636561190000|2021-11-10 16:19:50|701.2||701.1||701.2||701.1||642
1636561200000|2021-11-10 16:20:00|||||||||631
1636561210000|2021-11-10 16:20:10|701.2|701.1|701.2|701.1|701.2|701.1|701.2|701.1|1841
1636561230000|2021-11-10 16:20:30|701.3|701.2|701.4|701.3|701.5|701.3|701.3|701.1|5931
1636561250000|2021-11-10 16:20:50|701.3|701.2|701.3|701.2|701.4|701.2|701.3|701.2|2381
1636561260000|2021-11-10 16:21:00|701.4|701.3|701.4|701.3|701.5|701.3|701.4|701.2|1308
1636561280000|2021-11-10 16:21:20|701.5|701.2|701.4|701.3|701.5|701.3|701.3|701.2|3353
1636561290000|2021-11-10 16:21:30|701.3|701.2|701.1|701|701.3|701.2|701.1|701|3465
1636561300000|2021-11-10 16:21:40|701.2||701.2||701.2||701.2||680
1636561310000|2021-11-10 16:21:50|701.1|701.1|701.2|701|701.2|701.1|701.1|701|570
1636561320000|2021-11-10 16:22:00|701.1||701.1||701.1||701.1||555
1636561330000|2021-11-10 16:22:10|701.2||701.2||701.2||701.1||2000
1636561340000|2021-11-10 16:22:20|701.1||701.1||701.1||701.1||0
1636561350000|2021-11-10 16:22:30|701|700.9|701|700.8|701.1|701|700.9|700.7|7602
1636561370000|2021-11-10 16:22:50|||||||||25
1636561380000|2021-11-10 16:23:00|700.9|700.9|700.7|700.6|700.9|700.9|700.6|700.4|11829
1636561390000|2021-11-10 16:23:10|700.8||700.7||700.8||700.7||903
1636561410000|2021-11-10 16:23:30|700.8||700.7||700.8||700.7||2498
1636561420000|2021-11-10 16:23:40|700.8|700.7|700.9|700.7|700.9|700.7|700.8|700.7|2385
1636561430000|2021-11-10 16:23:50|700.8|700.8|701.1|701|701.1|701|700.8|700.8|5239
1636561440000|2021-11-10 16:24:00|701.2|700.9|700.9|700.7|701.3|700.9|700.8|700.6|9607
1636561450000|2021-11-10 16:24:10|701|700.8|701|700.8|701|700.8|701|700.8|0
1636561460000|2021-11-10 16:24:20|700.9|700.7|700.8|700.7|700.9|700.7|700.8|700.7|379
1636561470000|2021-11-10 16:24:30|700.9||700.8||700.9||700.8||0
1636561480000|2021-11-10 16:24:40|700.9|700.8|701|700.8|701|700.8|700.9|700.8|2449
1636561490000|2021-11-10 16:24:50|700.9|700.7|700.9|700.7|700.9|700.7|700.9|700.6|1065
1636561500000|2021-11-10 16:25:00|700.8|700.6|700.5|700.3|700.8|700.6|700.4|700.3|6754
1636561510000|2021-11-10 16:25:10|700.6|700.4|700.5|700.4|700.6|700.5|700.5|700.4|10828
1636561530000|2021-11-10 16:25:30|700.6|700.5|700.6|700.5|700.8|700.6|700.6|700.4|2059
1636561540000|2021-11-10 16:25:40|700.5|700.4|700.6|700.4|700.6|700.4|700.3|700.1|11294
1636561550000|2021-11-10 16:25:50|700.5|700.3|700.6|700.5|700.7|700.6|700.5|700.3|2601
1636561560000|2021-11-10 16:26:00|700.7|700.6|700.7|700.6|700.9|700.6|700.7|700.6|1803
1636561570000|2021-11-10 16:26:10|700.9|700.7|700.8|700.7|700.9|700.7|700.8|700.7|1023
1636561580000|2021-11-10 16:26:20|700.9|700.8|701|700.8|701|700.8|700.9|700.7|465
1636561590000|2021-11-10 16:26:30|700.9|700.5|700.9|700.7|700.9|700.7|700.7|700.5|7043
1636561600000|2021-11-10 16:26:40|700.8||700.8||700.8||700.8||0
1636561610000|2021-11-10 16:26:50|700.9|700.8|700.9|700.7|701|700.8|700.9|700.7|1767
1636561620000|2021-11-10 16:27:00|700.8|700.6|700.5|700.3|700.8|700.6|700.5|700.3|5043
1636561630000|2021-11-10 16:27:10|700.6|700.4|700.6|700.3|700.6|700.4|700.5|700.3|6779
1636561640000|2021-11-10 16:27:20|700.5|700.4|700.5|700.3|700.5|700.4|700.5|700.3|631
1636561650000|2021-11-10 16:27:30|700.4|700.4|700.2|700|700.5|700.4|700.1|700|24793
1636561660000|2021-11-10 16:27:40|700.3|700.1|700.2|700.1|700.3|700.1|700.2|700.1|2472
1636561680000|2021-11-10 16:28:00|700.3||700.3||700.3||700.3||647
1636561690000|2021-11-10 16:28:10|700.2||700.2||700.3||700.2||783
1636561700000|2021-11-10 16:28:20|700.1|700|699.8|699.6|700.1|700|699.8|699.5|7729
1636561710000|2021-11-10 16:28:30|699.9|699.7|700.2|700|700.2|700|699.9|699.7|10870
1636561730000|2021-11-10 16:28:50|700.1|699.9|699.9|699.7|700.1|700|699.8|699.6|9127
1636561740000|2021-11-10 16:29:00|700|699.8|700.1|700|700.1|700|699.9|699.8|4284
1636561750000|2021-11-10 16:29:10|700.2|699.9|700|699.8|700.2|699.9|699.8|699.6|2716
1636561760000|2021-11-10 16:29:20|700.1|699.9|700.1|700|700.1|700|700|699.9|0
1636561770000|2021-11-10 16:29:30|700.2|699.9|700.2|700|700.2|700|699.8|699.6|24954
1636561780000|2021-11-10 16:29:40|700.3|700.1|700.7|700.4|700.7|700.4|700.2|700.1|820
1636561790000|2021-11-10 16:29:50|700.6||700.6||700.6||700.6||327
1636617610000|2021-11-11 08:00:10|695|689.8|685.9|684.5|695|691.1|685.4|683.5|114466
1636617620000|2021-11-11 08:00:20|686|684.6|691.8|690|692.1|690.6|686|684.6|11509
1636617630000|2021-11-11 08:00:30|692|690.1|690.8|689.6|692.5|691.4|690.5|688.5|5541
1636617640000|2021-11-11 08:00:40|690.7|689.5|690.9|690|691.3|690.3|690.3|689.5|1834
1636617650000|2021-11-11 08:00:50|690.8|690.1|690.6|690|692.8|691|689.9|689.5|18202
1636617660000|2021-11-11 08:01:00|690.5|689.9|690.4|689.7|690.8|689.9|689.6|689.1|7795
1636617670000|2021-11-11 08:01:10|690.5|689.5|690|689.3|690.5|689.5|689.9|689.3|404
1636617680000|2021-11-11 08:01:20|690.1|689.2|690|689.3|691|689.9|689.8|689.1|1381
1636617690000|2021-11-11 08:01:30|689.3|689.1|690.8|689.7|690.9|689.7|689.3|689.1|5901
1636617700000|2021-11-11 08:01:40|690.9|689.8|691.1|690.6|692.4|692.1|690.7|689.8|13834
1636617710000|2021-11-11 08:01:50|691|690.5|692.1|690.9|692.2|690.9|690.9|690.5|1246
1636617720000|2021-11-11 08:02:00|692.2|691|693.6|693|694|693.3|691.8|690.9|31242
1636617730000|2021-11-11 08:02:10|693.5|692.9|693.2|692.5|693.8|693|692.9|692.2|4545
1636617740000|2021-11-11 08:02:20|693.3|692.6|694|693.4|694.1|693.8|693.3|692.6|7723
1636617750000|2021-11-11 08:02:30|693.9|693.5|693.6|693.4|693.9|693.5|693.6|693.4|2871
1636617760000|2021-11-11 08:02:40|693.7|693.5|691.7|691.4|694|693.5|691.7|691.4|43747
1636617770000|2021-11-11 08:02:50|691.6|691.1|692.7|692.1|693.4|693|691.6|691.1|27114
1636617780000|2021-11-11 08:03:00|693|692.9|693.3|692.5|693.6|692.9|692.9|692.1|15378
1636617790000|2021-11-11 08:03:10|693.2|692.2|693.4|692.3|693.4|692.3|693.1|692.2|0
1636617800000|2021-11-11 08:03:20|693.5|692.1|693.2|692.6|693.5|692.6|692.2|692|30324
1636617810000|2021-11-11 08:03:30|693.3|692.5|693.8|693.1|694|693.1|693.1|692.5|6540
1636617820000|2021-11-11 08:03:40|694|693.2|693.9|693|694|693.4|693|692.8|21899
1636617830000|2021-11-11 08:03:50||693.1||693.1||693.1||693.1|0
1636617840000|2021-11-11 08:04:00|693.8|692.8|693.3|692.6|693.8|692.9|693.1|692.6|2746
1636617850000|2021-11-11 08:04:10|693.2|692.7|692.7|692|693.2|692.7|692|691.3|11724
1636617860000|2021-11-11 08:04:20|692.8|692.1|692.4|692|692.8|692.2|692.3|692|4100
1636617870000|2021-11-11 08:04:30|692.3|691.7|692|691.5|692.5|692|692|691.3|1671
1636617880000|2021-11-11 08:04:40|691.9|691.3|691.6|691|691.9|691.3|691.6|691|590
1636617890000|2021-11-11 08:04:50|691.8|691.1|691.7|691|692.4|691.6|691.7|691|603
1636617900000|2021-11-11 08:05:00|691.8|691.1|693|692.3|693|692.7|691.8|691.1|22607
1636617910000|2021-11-11 08:05:10|692.9|692.4|692.9|692.1|693|692.4|692.7|692|1154
1636617920000|2021-11-11 08:05:20|692.8|692|693|692.4|693|692.4|692.5|692|0
1636617930000|2021-11-11 08:05:30|692.9|692.5|692.9|692.2|692.9|692.8|692.9|692.1|79
1636617940000|2021-11-11 08:05:40|692.8|692.3|692.6|692.1|693|692.4|692.6|691.8|2745
1636617950000|2021-11-11 08:05:50|692.8|692.2|692.6|692|693|692.5|692.4|691.7|1803
1636617960000|2021-11-11 08:06:00|692.5|691.9|692|691.6|692.5|691.9|691.5|691.1|11705
1636617970000|2021-11-11 08:06:10|691.9|691.5|691.9|691.4|691.9|691.5|691.9|691.4|0
1636617980000|2021-11-11 08:06:20|692.2|691.3|693|692.3|693|692.7|692.1|691.3|13910
1636617990000|2021-11-11 08:06:30|692.9|692.2|692.1|691.6|692.9|692.2|692|691.5|2030
1636618000000|2021-11-11 08:06:40|692|691.4|692.3|691.7|692.9|692|692|691.4|3951
1636618010000|2021-11-11 08:06:50|692.2|691.6|691.9|691.4|692.2|691.6|691.9|691.4|350
1636618020000|2021-11-11 08:07:00|692|691.5|691.6|691.1|692.4|691.8|691.6|691.1|1464
1636618030000|2021-11-11 08:07:10|691.5|691|691|690.5|691.5|691|691|690.2|4331
1636618040000|2021-11-11 08:07:20|690.9|690.4|690|689.7|691|690.5|689.5|689|20387
1636618050000|2021-11-11 08:07:30|689.9|689.8|689.4|688.9|690.4|689.9|689.3|688.7|5670
1636618060000|2021-11-11 08:07:40|689.5|689|689.5|689|689.6|689.3|689.1|688.5|18946
1636618070000|2021-11-11 08:07:50|689.4|689.1|689.8|689.2|689.8|689.2|689.4|689.1|451
1636618080000|2021-11-11 08:08:00|689.7|689.1|688.9|688.5|689.7|689.1|688.9|688.5|105
1636618090000|2021-11-11 08:08:10|688.8|688.1|688.6|688.1|689.1|688.3|688.5|688|1112
1636618100000|2021-11-11 08:08:20|688.7|688|688.3|687.9|688.9|688.6|688.2|687.9|17523
1636618110000|2021-11-11 08:08:30|688.2|687.6|688|687.4|688.2|687.6|687.9|687.1|717
1636618120000|2021-11-11 08:08:40|687.9|687.3|687.3|686.8|687.9|687.3|687.1|686.8|2745
1636618130000|2021-11-11 08:08:50|687.4|686.9|688.2|687.7|688.2|687.7|687.3|686.9|5232
1636618140000|2021-11-11 08:09:00|688.1|687.6|686.7|686.3|688.5|688.1|686.4|685.7|40693
1636618150000|2021-11-11 08:09:10|686.8|686.4|686.6|686|686.8|686.4|686.6|686|883
1636618160000|2021-11-11 08:09:20|686.7|686.1|687.1|686.6|687.7|687.2|686.7|686.1|4554
1636618170000|2021-11-11 08:09:30|687|686.5|686.7|686.1|687|686.5|686.6|685.8|5125
1636618180000|2021-11-11 08:09:40|686.6|686|686.7|686.2|686.8|686.6|686.3|685.5|3327
1636618190000|2021-11-11 08:09:50|686.8|686.3|687|686.6|687|686.6|686.8|686.3|963
1636618200000|2021-11-11 08:10:00|686.9|686.5|686.3|685.8|686.9|686.7|686.3|685.4|1026
1636618210000|2021-11-11 08:10:10|686.2|685.4|686.2|685.8|686.3|686.2|686|685.3|20929
1636618220000|2021-11-11 08:10:20|686.3|685.9|686.4|686.1|687.4|687.2|686.3|685.9|16214
1636618230000|2021-11-11 08:10:30|686.7|686.2|685.7|685.2|686.8|686.6|685.6|685.2|25048
1636618240000|2021-11-11 08:10:40|685.6|685.3|684.5|683.6|685.6|685.4|683.2|683|64632
1636618250000|2021-11-11 08:10:50|684.6|683.7|685.5|684.9|685.7|684.9|684.6|683.7|4788
1636618260000|2021-11-11 08:11:00|685.6|685|685.8|685.7|686.4|685.9|685.6|685|11781
1636618270000|2021-11-11 08:11:10|685.7|685.6|685.1|684.7|685.7|685.7|685|684.5|9971
1636618280000|2021-11-11 08:11:20|685.2|684.6|684.9|684.4|685.2|684.7|684.7|684.4|958
1636618290000|2021-11-11 08:11:30|685|684.5|684.2|683.7|685|684.5|684.1|683.7|9117
1636618300000|2021-11-11 08:11:40|684.1|683.8|684.1|683.7|684.1|683.8|684.1|683.7|200
1636618310000|2021-11-11 08:11:50|684.2|683.8|684.3|683.8|685|684.2|684.1|683.6|9423
1636618320000|2021-11-11 08:12:00|684.4|684.4|684.4|683.9|684.7|684.4|684.3|683.8|6001
1636618330000|2021-11-11 08:12:10|684.3|683.7|684.7|684.1|684.9|684.3|684.3|683.7|1741
1636618340000|2021-11-11 08:12:20|684.6|684|685.6|685.2|685.6|685.2|684.4|684|8139
1636618350000|2021-11-11 08:12:30|685.7|685.3|685.9|685.4|686|685.7|685.7|685.3|10280
1636618360000|2021-11-11 08:12:40|686|685.5|686|685.6|686|685.6|686|685.5|0
1636618370000|2021-11-11 08:12:50|685.9|685.7|686.3|685.9|686.6|686|685.9|685.7|3585
1636618380000|2021-11-11 08:13:00|686.2|685.7|686.7|686.1|686.8|686.1|685.9|685.4|1000
1636618390000|2021-11-11 08:13:10|686.9|686.2|686.6|686.1|686.9|686.3|686.3|686|975
1636618400000|2021-11-11 08:13:20|686.7|686.5|688.1|687.7|688.2|687.8|686.7|686.5|4680
1636618410000|2021-11-11 08:13:30|688.2|687.8|688.4|687.7|688.4|687.9|688.2|687.7|346
1636618420000|2021-11-11 08:13:40|688.3|687.9|688.4|687.9|688.9|688.2|688.1|687.6|10233
1636618430000|2021-11-11 08:13:50|688.3|687.7|689.4|688.9|689.5|688.9|688.2|687.7|13446
1636618440000|2021-11-11 08:14:00|689.3|689|689.7|689.3|689.8|689.3|689.1|688.8|401
1636618450000|2021-11-11 08:14:10|689.6|689.1|688.6|688|689.6|689.1|688.6|688|3704
1636618460000|2021-11-11 08:14:20|688.7|688.2|689.5|688.9|689.9|689.2|688.7|688.2|3606
1636618470000|2021-11-11 08:14:30|689.4|688.8|689.9|689.3|689.9|689.3|689.3|688.8|696
1636618480000|2021-11-11 08:14:40|690|689.4|689|688.3|690|689.9|688.8|688.3|2975
1636618490000|2021-11-11 08:14:50|688.9|688.2|688.7|688.2|688.9|688.3|688.6|688|1000
1636618500000|2021-11-11 08:15:00|688.6|688.1|689.1|688.4|689.1|688.4|688.6|687.9|649
1636618510000|2021-11-11 08:15:10|689.2|688.5|689.1|688.4|689.2|688.5|689.1|688.4|561
1636618520000|2021-11-11 08:15:20|688.9|688.5|689.8|689.4|689.9|689.4|688.9|688.5|1179
1636618530000|2021-11-11 08:15:30|689.9|689.5|690.3|689.9|690.6|690.1|689.9|689.5|2414
1636618550000|2021-11-11 08:15:50|690.2|689.6|690.3|689.8|690.3|689.8|690|689.5|920
1636618560000|2021-11-11 08:16:00|690.2|689.7|690.1|689.6|690.2|689.7|689.9|689.5|1283
1636618570000|2021-11-11 08:16:10|690.2|689.7|690.2|689.7|690.2|689.7|690.2|689.7|0
1636618580000|2021-11-11 08:16:20|690.3|689.8|690.7|690.2|690.7|690.2|690.3|689.8|2451
1636618590000|2021-11-11 08:16:30|690.6|690|690.9|690.4|691|690.6|690.6|690|2500
1636618600000|2021-11-11 08:16:40|690.7|690.5|690.2|689.8|690.7|690.6|690|689.5|4171
1636618610000|2021-11-11 08:16:50|690.1|689.6|690.2|689.8|690.2|689.8|690|689.6|650
1636618620000|2021-11-11 08:17:00|690.3|689.9|690.6|690.3|690.8|690.3|690.3|689.9|1611
1636618630000|2021-11-11 08:17:10|690.7|690.4|690.1|689.8|690.7|690.5|690.1|689.7|4913
1636618640000|2021-11-11 08:17:20|||||||||3
1636618660000|2021-11-11 08:17:40|690|689.7|689.6|689.1|690|689.7|689.6|689|2032
1636618670000|2021-11-11 08:17:50|689.5|689|689.4|688.8|689.5|689|689.3|688.8|0
1636618680000|2021-11-11 08:18:00|689.5|688.9|689.8|689.3|690|689.5|689.5|688.9|3475
1636618690000|2021-11-11 08:18:10|689.9|689.4|689.8|689.5|690|689.5|689.8|689.4|0
1636618700000|2021-11-11 08:18:20|689.7|689.4|689.7|689.3|689.7|689.4|689.7|689.3|1483
1636618710000|2021-11-11 08:18:30|689.6|689.1|690.3|689.9|690.4|689.9|689.4|689|3966
1636618720000|2021-11-11 08:18:40|690.4|689.8|690.8|690.4|690.9|690.6|690.3|689.8|12166
1636618730000|2021-11-11 08:18:50|690.7|690.3|690.4|689.9|690.7|690.3|690.3|689.9|1032
1636618740000|2021-11-11 08:19:00|690.5|690|690.2|689.9|690.5|690|690.2|689.9|1270
1636618750000|2021-11-11 08:19:10|690.3|689.7|690|689.6|690.3|689.7|690|689.6|288
1636618760000|2021-11-11 08:19:20|690.1|689.7|689.6|689.1|690.5|689.7|689.6|689.1|1009
1636618770000|2021-11-11 08:19:30|689.7|689.2|690.5|689.9|690.5|689.9|689.7|689.2|5478
1636618800000|2021-11-11 08:20:00|690.6|690|691.1|690.6|691.3|691|690.5|690|17193
1636618810000|2021-11-11 08:20:10|691||691.1||691.1||690.9||0
1636618820000|2021-11-11 08:20:20|691|690.7|690.9|690.5|691.1|690.7|690.6|690.2|9547
1636618830000|2021-11-11 08:20:30|690.8|690.4|691.7|691.2|691.8|691.3|690.7|690.4|4161
1636618840000|2021-11-11 08:20:40|691.8|691.3|691.9|691.5|692|691.5|691.8|691.3|800
1636618850000|2021-11-11 08:20:50|692|691.6|692.6|692.2|692.7|692.2|692|691.6|1257
1636618860000|2021-11-11 08:21:00|692.7|692.1|692.7|692.4|692.7|692.4|692.3|692|11708
1636618870000|2021-11-11 08:21:10|692.8|692.5|693.7|693.2|693.8|693.2|692.8|692.4|1512
1636618880000|2021-11-11 08:21:20|693.8|693.3|694.1|693.7|694.2|693.7|693.6|693.2|10156
1636618890000|2021-11-11 08:21:30|694.2|693.8|694.7|694.3|694.7|694.3|694.2|693.8|6705
1636618900000|2021-11-11 08:21:40|694.9|694.4|694.9|694.5|695|694.9|694.6|694.3|13497
1636618910000|2021-11-11 08:21:50|695|694.6|694.3|693.8|695|694.7|694.2|693.8|17221
1636618920000|2021-11-11 08:22:00|694.2|693.7|694.9|694.6|695|694.6|694.2|693.7|4396
1636618930000|2021-11-11 08:22:10|694.8|694.4|694.1|693.8|694.8|694.4|694.1|693.8|4974
1636618950000|2021-11-11 08:22:30|693.5|693.7|693.6|693.2|694.1|693.8|693.5|693.2|11155
1636618960000|2021-11-11 08:22:40|693.7|693.4|693.9|693.5|694.2|693.5|693.7|693.4|349
1636618970000|2021-11-11 08:22:50|693.8|693.4|693.7|693.4|693.8|693.5|693.7|693.4|1508
1636618980000|2021-11-11 08:23:00|693.6|693|693.7|693|693.9|693.4|693.3|692.9|7476
1636618990000|2021-11-11 08:23:10||693.1||693.2||693.2||693.1|0
1636619000000|2021-11-11 08:23:20|693.6|693.1|692.8|692.3|693.6|693.1|692.8|692.1|667
1636619010000|2021-11-11 08:23:30|692.7|692|692.7|692.1|692.7|692.1|692.7|691.9|0
1636619020000|2021-11-11 08:23:40|692.6||692.5||692.6||692.5||0
1636619030000|2021-11-11 08:23:50|692.3|691.8|692.3|691.9|692.3|691.9|692.3|691.8|0
1636619040000|2021-11-11 08:24:00|692.2|691.8|691.9|691.6|692.2|691.8|691.9|691.6|2987
1636619050000|2021-11-11 08:24:10|692|691.7|692.1|691.6|692.2|691.7|692|691.6|0
1636619060000|2021-11-11 08:24:20|692|691.7|692|691.6|692|691.7|692|691.6|0
1636619070000|2021-11-11 08:24:30|692.1|691.7|692.2|691.6|692.3|691.9|692.1|691.6|5144
1636619080000|2021-11-11 08:24:40|692.1|691.7|691.8|691.4|692.1|691.7|691.6|691.2|3392
1636619090000|2021-11-11 08:24:50|692|691.5|691|690.6|692|691.5|691|690.5|9303
1636619100000|2021-11-11 08:25:00|690.9|690.5|689.1|688.5|690.9|690.5|688.8|688.2|72964
1636619110000|2021-11-11 08:25:10|689.2|688.6|689.4|688.8|689.5|688.9|689.2|688.6|3211
1636619120000|2021-11-11 08:25:20|689.3|688.7|689.3|688.9|689.4|688.9|689.2|688.7|698
1636619130000|2021-11-11 08:25:30|689.2|688.7|688.9|688.1|689.2|688.7|688.6|687.9|5838
1636619140000|2021-11-11 08:25:40|688.8|688.3|688.9|688.3|688.9|688.3|688.8|688.3|0
1636619150000|2021-11-11 08:25:50|689|688.2|689.3|688.9|689.3|688.9|689|688.2|350
1636619160000|2021-11-11 08:26:00|689.2|688.5|689.3|688.6|689.3|688.9|688.7|688.1|9887
1636619170000|2021-11-11 08:26:10||688.4||688.5||688.6||688.4|0
1636619180000|2021-11-11 08:26:20|689.2|688.6|688.6|688.1|689.2|688.6|688.5|687.9|3137
1636619190000|2021-11-11 08:26:30|688|687.8|688.7|688.1|688.7|688.1|688|687.5|40000
1636619200000|2021-11-11 08:26:40|688.8|688.2|689.1|688.7|689.1|688.7|688.7|688.2|1693
1636619210000|2021-11-11 08:26:50|689.2|688.6|689.1|688.6|689.5|688.6|689.1|688.6|0
1636619220000|2021-11-11 08:27:00|689|688.5|688.5|687.9|689|688.5|688.5|687.9|2811
1636619230000|2021-11-11 08:27:10|688.6|688.2|688.9|688.3|689|688.3|688.6|688.2|0
1636619240000|2021-11-11 08:27:20|689|688.6|689.1|688.6|689.2|688.6|689|688.6|0
1636619250000|2021-11-11 08:27:30|689|688.4|688.9|688.4|689|688.4|688.5|688.1|997
1636619260000|2021-11-11 08:27:40|689|688.5|688.2|687.6|689.2|688.6|688.1|687.5|34514
1636619270000|2021-11-11 08:27:50|688.3|687.5|688.3|687.5|688.3|687.5|688.3|687.5|0
1636619280000|2021-11-11 08:28:00|688.2|687.6|688.5|687.6|688.9|688.4|688.1|687.6|9729
1636619290000|2021-11-11 08:28:10|688.4|688.1|688.8|688.3|689.1|688.4|688|687.9|10139
1636619300000|2021-11-11 08:28:20|688.9|688.4|689.2|688.6|689.5|688.9|688.9|688.4|389
1636619320000|2021-11-11 08:28:40|689.3|688.7|689.5|688.9|689.5|689|689.3|688.7|0
1636619330000|2021-11-11 08:28:50|689.4|688.7|689.7|689|689.7|689|689.1|688.4|0
1636619340000|2021-11-11 08:29:00|689.4|688.9|690|689.5|690|689.6|689.4|688.9|18239
1636619350000|2021-11-11 08:29:10|690.1|689.4|690.1|689.5|690.1|689.5|690|689.4|0
1636619360000|2021-11-11 08:29:20|690|689.4|689.2|688.4|690|689.4|689.1|688.4|3069
1636619370000|2021-11-11 08:29:30|689.1|688.9|689.4|689|689.5|689|689.1|688.9|0
1636619380000|2021-11-11 08:29:40|689.5|688.9|689.1|688.4|689.5|688.9|689|688.4|599
1636619390000|2021-11-11 08:29:50|688|687.9|689|688.4|689.1|688.4|688|687.7|25000
1636619400000|2021-11-11 08:30:00|689.1|688.5|689.5|688.9|689.5|688.9|689.1|688.5|200
1636619410000|2021-11-11 08:30:10|689.6|689|689.8|689.4|690|689.4|689.4|688.9|4732
1636619430000|2021-11-11 08:30:30|689.9|689.5|690.1|689.5|690.1|689.8|689.9|689.4|10470
1636619440000|2021-11-11 08:30:40|690.2|689.6|690.3|689.6|690.3|689.6|690.1|689.5|800
1636619450000|2021-11-11 08:30:50|690.2||690.2||690.2||690.2||0
1636619460000|2021-11-11 08:31:00|690.3|689.8|690.5|689.9|690.6|689.9|690.2|689.8|75
1636619470000|2021-11-11 08:31:10|690.6|690|690.6|690.1|690.7|690.1|690.6|690|0
1636619480000|2021-11-11 08:31:20|690.7|690.2|690.5|690.1|690.9|690.3|690.5|690.1|2230
1636619510000|2021-11-11 08:31:50|690.4|690|690.2|689.6|690.4|690|689.9|689.6|4235
1636619520000|2021-11-11 08:32:00|690.3|689.7|690.4|689.7|690.4|689.7|690.2|689.7|0
1636619530000|2021-11-11 08:32:10|690.3|689.5|689.9|689.5|690.3|689.6|689.9|689.5|1040
1636619540000|2021-11-11 08:32:20|690|689.6|690.2|689.7|690.2|689.7|690|689.6|2000
1636619550000|2021-11-11 08:32:30|690.3|689.6|690|689.6|690.4|689.8|689.8|689.5|455
1636619560000|2021-11-11 08:32:40|690.1|689.7|690.2|689.7|690.2|689.7|690.1|689.7|0
1636619570000|2021-11-11 08:32:50|690.3|689.6|690.1|689.7|690.4|690|689.9|689.6|4000
1636619580000|2021-11-11 08:33:00|690.2|689.6|690.3|689.7|690.3|689.7|690.1|689.6|0
1636619590000|2021-11-11 08:33:10|690.2|689.6|690.5|689.8|690.6|689.9|689.9|689.5|1389
1636619600000|2021-11-11 08:33:20|690.4|689.7|690.2|689.6|690.4|689.7|690.1|689.6|0
1636619610000|2021-11-11 08:33:30|690.3|689.7|690|689.7|690.4|689.9|690|689.7|2626
1636619620000|2021-11-11 08:33:40||689.6||689.5||689.6||689.5|0
1636619630000|2021-11-11 08:33:50|689.9|689.3|689.5|689|689.9|689.3|689.5|689|2024
1636619640000|2021-11-11 08:34:00|689.6|689.1|689.7|689.2|689.7|689.2|689.6|689.1|0
1636619660000|2021-11-11 08:34:20|689.8|689.3|689.8|689.2|690|689.3|689.8|689.2|1000
1636619670000|2021-11-11 08:34:30|689.5||689.5||689.5||689.5||0
1636619690000|2021-11-11 08:34:50|689|688.9|689.5|689|689.5|689|689|688.9|15055
1636619700000|2021-11-11 08:35:00|689.4|688.9|689.5|689|689.5|689|689.1|688.9|510
1636619710000|2021-11-11 08:35:10|689.4|688.9|689.4|688.9|689.5|689|689.3|688.9|850
1636619730000|2021-11-11 08:35:30|689.3|688.8|689.4|688.8|689.4|688.8|689.2|688.8|967
1636619740000|2021-11-11 08:35:40|689.3||689.2||689.3||689.2||0
1636619760000|2021-11-11 08:36:00|689.3|688.9|689.4|688.9|689.5|688.9|689.3|688.9|0
1636619770000|2021-11-11 08:36:10|689.3|688.8|689.3|688.8|689.3|688.8|689.3|688.8|0
1636619780000|2021-11-11 08:36:20|689.4|688.9|689.4|688.9|689.5|689|689.4|688.9|0
1636619790000|2021-11-11 08:36:30|689.3|688.8|689|688.5|689.3|688.8|689|688.5|1512
1636619800000|2021-11-11 08:36:40||688.6||688.7||688.7||688.6|458
1636619820000|2021-11-11 08:37:00|688.9|688.6|689.5|689.1|689.5|689.1|688.9|688.6|1291
1636619830000|2021-11-11 08:37:10|689.4|688.9|689.5|689.2|689.5|689.2|689.2|688.9|2000
1636619840000|2021-11-11 08:37:20|689.4|689.1|689.4|689.1|689.4|689.1|689.4|689.1|500
1636619850000|2021-11-11 08:37:30|689.5|689.4|689.3|688.8|689.8|689.4|689.1|688.6|10125
1636619860000|2021-11-11 08:37:40||688.9||688.9||688.9||688.9|0
1636619880000|2021-11-11 08:38:00|689.4|689|690|689.6|690|689.6|689.4|689|0
1636619890000|2021-11-11 08:38:10|690.1|690|690.7|690.2|690.7|690.3|690.1|690|1800
1636619900000|2021-11-11 08:38:20|690.5|690.1|690.5|690.1|690.5|690.1|690.2|689.6|7592
1636619910000|2021-11-11 08:38:30|690.6|690.2|691.1|690.6|691.1|690.6|690.6|690.2|1987
1636619920000|2021-11-11 08:38:40|691.2|690.5|691.1|690.6|691.2|690.6|691.1|690.4|0
1636619930000|2021-11-11 08:38:50|691|690.1|690.7|690.3|691|690.3|690.6|690.1|6000
1636619940000|2021-11-11 08:39:00|690.8|690.4|690.7|690.4|690.9|690.4|690.7|690.4|0
1636619950000|2021-11-11 08:39:10|||||||||30
1636619960000|2021-11-11 08:39:20|690.8|690.5|691.1|690.5|691.4|690.7|690.8|690.5|1200
1636619970000|2021-11-11 08:39:30|691|690.6|691.1|690.5|691.1|690.6|690.9|690.5|200
1636619990000|2021-11-11 08:39:50|691.2|690.6|691.5|690.9|691.5|690.9|691.2|690.6|0
1636620010000|2021-11-11 08:40:10|691.4||691.4||691.4||691.4||0
1636620060000|2021-11-11 08:41:00|691.5|691|691.7|691.2|691.9|691.2|691.3|691|126
1636620070000|2021-11-11 08:41:10|691.8|691.3|691.8|691.4|692.1|691.4|691.8|691.3|550
1636620080000|2021-11-11 08:41:20|691.9|691.5|692.2|691.7|692.3|691.7|691.9|691.5|0
1636620090000|2021-11-11 08:41:30|692.3||692.3||692.3||692.3||0
1636620100000|2021-11-11 08:41:40|692.2|691.6|692|691.7|692.2|691.7|692|691.6|0
1636620110000|2021-11-11 08:41:50|691.9||692.1||692.1||691.9||0
1636620120000|2021-11-11 08:42:00|692|691.6|691.2|690.7|692|691.6|691.1|690.7|5763
1636620130000|2021-11-11 08:42:10|691.1||691.1||691.1||691.1||0
1636620140000|2021-11-11 08:42:20|691.2|690.8|691.2|690.8|691.2|690.8|691.2|690.8|0
1636620150000|2021-11-11 08:42:30|691|690.7|691.2|690.7|691.2|690.8|691|690.7|2020
1636620160000|2021-11-11 08:42:40|691.1|690.9|691.6|691.2|691.7|691.3|691.1|690.9|14039
1636620170000|2021-11-11 08:42:50|691.5|691.3|691.7|691.3|691.7|691.3|691.5|691.3|400
1636620180000|2021-11-11 08:43:00|691.6|691.4|691.6|691.3|691.6|691.4|691.6|691.3|34
1636620190000|2021-11-11 08:43:10|691.7||691.8||691.8||691.7||0
1636620200000|2021-11-11 08:43:20|691.7|691.2|691.2|690.5|691.7|691.2|691.2|690.5|2000
1636620210000|2021-11-11 08:43:30||690.7||690.7||690.7||690.7|0
1636620220000|2021-11-11 08:43:40|691.1|690.5|690.8|690.4|691.1|690.5|690.8|690.4|24
1636620230000|2021-11-11 08:43:50|690.7|690.1|690.9|690.4|690.9|690.4|690.1|689.6|2485
1636620240000|2021-11-11 08:44:00||690.5||690.5||690.5||690.5|0
1636620250000|2021-11-11 08:44:10|691|690.6|691.4|690.9|691.4|691|691|690.6|4905
1636620260000|2021-11-11 08:44:20|691.5|691|691.6|691.2|691.6|691.2|691.5|691|0
1636620270000|2021-11-11 08:44:30|691.7|691.3|691.8|691.2|691.8|691.4|691.7|691.2|609
1636620290000|2021-11-11 08:44:50||691.3||691.3||691.3||691.3|0
1636620300000|2021-11-11 08:45:00|691.7|691.4|691.5|691.1|691.7|691.4|691.2|691|1462
1636620310000|2021-11-11 08:45:10|691.4|691|692.1|691.6|692.2|691.6|691.4|691|131
1636620320000|2021-11-11 08:45:20|692|691.1|691.8|691.5|692|691.5|691.7|691.1|9523
1636620330000|2021-11-11 08:45:30|691.7|691.4|692.3|691.6|692.3|691.6|691.6|691.4|1290
1636620340000|2021-11-11 08:45:40||692||692||692||692|0
1636620350000|2021-11-11 08:45:50|692.2|691.9|691.8|691.5|692.2|691.9|691.6|691.4|3560
1636620360000|2021-11-11 08:46:00|691.9|691.6|692.1|691.7|692.2|691.7|691.9|691.6|4752
1636620370000|2021-11-11 08:46:10||691.8||691.8||691.8||691.8|0
1636620380000|2021-11-11 08:46:20|692|691.7|691.9|691.6|692.1|691.8|691.9|691.6|2647
1636620390000|2021-11-11 08:46:30|692|691.7|692.6|692.2|692.6|692.2|692|691.7|737
1636620400000|2021-11-11 08:46:40|692.7||692.7||692.7||692.6||0
1636620420000|2021-11-11 08:47:00|692.5|692.3|692.4|692|692.5|692.3|692.2|691.9|1126
1636620430000|2021-11-11 08:47:10|692.3|691.9|692.1|691.7|692.3|691.9|692|691.7|529
1636620440000|2021-11-11 08:47:20|692|691.6|691.9|691.5|692|691.7|691.7|691.4|402
1636620450000|2021-11-11 08:47:30|691.8|691.6|691.8|691.6|691.8|691.6|691.8|691.6|0
1636620460000|2021-11-11 08:47:40|691.7|691.5|691.3|690.9|691.7|691.5|691.3|690.8|3064
1636620470000|2021-11-11 08:47:50|691.2|690.8|691.3|690.9|691.4|691|691.1|690.7|7238
1636620480000|2021-11-11 08:48:00|691.2|690.8|691|690.5|691.2|690.8|691|690.5|1161
1636620490000|2021-11-11 08:48:10|691.1||691||691.1||691||0
1636620500000|2021-11-11 08:48:20|690.9|690.6|690.9|690.6|690.9|690.6|690.9|690.6|0
1636620510000|2021-11-11 08:48:30|690.8|690.5|690.5|690.1|690.9|690.5|690.5|690|4170
1636620520000|2021-11-11 08:48:40||690||690||690||690|0
1636620530000|2021-11-11 08:48:50|690.4|689.9|690|689.6|690.4|689.9|689.8|689.5|7114
1636620540000|2021-11-11 08:49:00|689.9|689.5|689.9|689.5|689.9|689.5|689.8|689.5|0
1636620550000|2021-11-11 08:49:10|690|689.4|689.4|689|690|689.4|689.4|688.9|2386
1636620560000|2021-11-11 08:49:20|689.5|688.9|689.8|689.2|689.8|689.2|689.5|688.9|0
1636620570000|2021-11-11 08:49:30|689.7|689.1|689.7|689.1|689.7|689.1|689.7|689|1000
1636620590000|2021-11-11 08:49:50|689.4|689|689.7|689.3|689.7|689.3|689.3|689|6965
1636620600000|2021-11-11 08:50:00|689.6|689.4|689.5|688.9|689.6|689.4|689.5|688.9|400
1636620610000|2021-11-11 08:50:10|689.4|689|689.2|688.9|689.4|689|689.2|688.9|0
1636620620000|2021-11-11 08:50:20|689.1|688.8|688.8|688.3|689.1|688.8|688.7|688.2|7085
1636620630000|2021-11-11 08:50:30|688.9||688.7||688.9||688.7||0
1636620640000|2021-11-11 08:50:40|688.8|688.4|689|688.7|689.2|688.8|688.8|688.4|331
1636620650000|2021-11-11 08:50:50|689.1|688.8|689.3|688.8|689.3|688.8|689.1|688.8|0
1636620660000|2021-11-11 08:51:00|689.2|688.7|688.8|688.6|689.2|688.7|688.8|688.6|21
1636620670000|2021-11-11 08:51:10|688.9|688.5|688|687.6|688.9|688.5|688|687.5|2668
1636620680000|2021-11-11 08:51:20|688.1|687.7|688.4|688|688.4|688|688.1|687.7|300
1636620690000|2021-11-11 08:51:30|688.3||688.4||688.4||688.3||250
1636620700000|2021-11-11 08:51:40|688.5|688.1|688.6|688.3|688.6|688.3|688.5|688.1|1005
1636620710000|2021-11-11 08:51:50|688.5|688.1|688.3|688|688.5|688.1|688.3|688|373
1636620720000|2021-11-11 08:52:00|688.2|687.8|688.1|687.7|688.3|687.8|688.1|687.7|1500
1636620730000|2021-11-11 08:52:10|688.3|687.8|688.3|687.9|688.3|687.9|688.3|687.8|8
1636620740000|2021-11-11 08:52:20|688.2|688|688.3|688|688.3|688.1|688.1|687.8|14291
1636620750000|2021-11-11 08:52:30|688.4|688.1|688.6|688.2|688.8|688.3|688.4|688.1|12074
1636620760000|2021-11-11 08:52:40|688.7|688.3|688.8|688.4|688.8|688.4|688.7|688.3|0
1636620770000|2021-11-11 08:52:50|688.9|688.5|689.1|688.7|689.1|688.7|688.9|688.4|0
1636620780000|2021-11-11 08:53:00|689.2||689.3||689.3||689.2||0
1636620790000|2021-11-11 08:53:10|689.4|688.8|689.7|689.4|689.7|689.4|689.4|688.8|2030
1636620800000|2021-11-11 08:53:20|689.8|689.5|689.5|689.2|689.9|689.5|689.5|689.2|1295
1636620810000|2021-11-11 08:53:30|689.4|689.3|689.7|689.3|689.7|689.3|689.4|689.3|150
1636620830000|2021-11-11 08:53:50|689.8|689.4|689.8|689.6|689.8|689.6|689.8|689.4|0
1636620840000|2021-11-11 08:54:00|689.7|689.5|689.5|689.2|689.7|689.5|689.4|689.2|1291
1636620860000|2021-11-11 08:54:20|689.6|689.3|689.7|689.2|689.7|689.3|689.6|689.2|1500
1636620870000|2021-11-11 08:54:30|689.6|689|689.3|688.9|689.6|689|689.2|688.9|74
1636620880000|2021-11-11 08:54:40|689.4|689|689.5|689|689.5|689.1|689.4|689|0
1636620900000|2021-11-11 08:55:00||689.1||689||689.1||689|0
1636620910000|2021-11-11 08:55:10||688.9||688.9||688.9||688.9|0
1636620920000|2021-11-11 08:55:20||689||688.9||689||688.9|0
1636620930000|2021-11-11 08:55:30|689.4|689|689.4|689.1|689.4|689.1|689.3|689|0
1636620940000|2021-11-11 08:55:40||689||689||689||689|0
1636620950000|2021-11-11 08:55:50|689.3|688.9|688.9|688.7|689.3|688.9|688.9|688.7|1323
1636620960000|2021-11-11 08:56:00|689|688.5|688.5|687.9|689|688.5|688.5|687.9|1314
1636620980000|2021-11-11 08:56:20|688.4|687.8|688.3|687.9|688.4|687.9|688.3|687.8|0
1636620990000|2021-11-11 08:56:30|688.1|687.8|688.3|688|688.3|688|687.8|687.5|3178
1636621000000|2021-11-11 08:56:40|688.2|687.8|688.3|687.9|688.3|688|688.1|687.8|927
1636621010000|2021-11-11 08:56:50|688.4|688|688.3|688.1|688.7|688.3|688.3|688|948
1636621020000|2021-11-11 08:57:00|688.4|688.2|688.5|688.2|688.5|688.2|688.4|688.1|1431
1636621030000|2021-11-11 08:57:10|688.4|688|688.2|687.8|688.5|688|688.1|687.6|2043
1636621050000|2021-11-11 08:57:30|688.3|687.9|688|687.6|688.4|688|687.9|687.5|10919
1636621060000|2021-11-11 08:57:40|688.1|687.7|687.6|687.1|688.1|687.8|687.6|686.8|2022
1636621070000|2021-11-11 08:57:50|687.5|686.9|687.4|687|687.5|687|687.4|686.9|0
1636621080000|2021-11-11 08:58:00|687.5|687.1|687.5|687.1|687.6|687.4|687.2|687.1|3500
1636621090000|2021-11-11 08:58:10||687.3||687.3||687.3||687.3|0
1636621110000|2021-11-11 08:58:30|687.6|687.4|688|687.5|688|687.6|687.6|687.4|1143
1636621120000|2021-11-11 08:58:40|688.1|687.6|688|687.6|688.2|687.7|688|687.6|0
1636621130000|2021-11-11 08:58:50||687.7||687.7||687.7||687.7|0
1636621140000|2021-11-11 08:59:00|687.9|687.6|688|687.6|688|687.6|687.7|687.4|2421
1636621150000|2021-11-11 08:59:10||687.5||687.6||687.6||687.5|0
1636621160000|2021-11-11 08:59:20|688.1|687.7|688.2|687.8|688.2|687.8|688.1|687.7|0
1636621170000|2021-11-11 08:59:30||687.7||687.7||687.7||687.7|0
1636621180000|2021-11-11 08:59:40|688.1|687.8|687.8|687.6|688.1|687.8|687.8|687.6|4001
1636621190000|2021-11-11 08:59:50|687.7|687.5|687.6|687.3|687.7|687.5|687.4|687.3|5560
1636621200000|2021-11-11 09:00:00|687.5|687.4|687.4|687.2|687.5|687.5|687.3|687.1|10856
1636621210000|2021-11-11 09:00:10|687.5|687.3|687.6|687.3|687.6|687.3|687.5|687.2|816
1636621220000|2021-11-11 09:00:20|687.5|687.2|687.6|687.3|687.6|687.3|687.4|687.2|529
1636621230000|2021-11-11 09:00:30|687.5|687.2|687.6|687.3|687.6|687.3|687.5|687.2|545
1636621250000|2021-11-11 09:00:50||687.4||687.4||687.5||687.4|5140
1636621260000|2021-11-11 09:01:00|687.8|687.5|687.4|687.2|687.9|687.7|687.4|687.2|15370
1636621270000|2021-11-11 09:01:10||687.3||687.2||687.3||687.2|0
1636621280000|2021-11-11 09:01:20|687.5|687.3|687.6|687.3|687.6|687.4|687.5|687.3|366
1636621290000|2021-11-11 09:01:30|687.5|687.2|686.9|686.6|687.5|687.2|686.8|686.4|517
1636621300000|2021-11-11 09:01:40|686.8|686.7|686.5|686.1|687.1|686.7|686.5|685.9|412
1636621310000|2021-11-11 09:01:50|686.6|686.2|686.8|686.5|686.8|686.5|686.6|686.2|1567
1636621320000|2021-11-11 09:02:00|686.7|686.4|686.7|686.5|686.7|686.6|686.7|686.4|35
1636621330000|2021-11-11 09:02:10|686.8|686.6|686.4|686.1|686.8|686.6|686.3|686.1|4973
1636621340000|2021-11-11 09:02:20|686.5|686.2|686.5|686.2|686.5|686.2|686.5|686.2|0
1636621350000|2021-11-11 09:02:30|686.4|686.1|686.5|686.2|686.5|686.2|686.4|686.1|0
1636621360000|2021-11-11 09:02:40|686.6|686.1|686.5|686.1|686.6|686.1|686.5|686.1|0
1636621370000|2021-11-11 09:02:50|686.4|686.2|686.5|686.2|686.5|686.2|686.4|686.1|1000
1636621380000|2021-11-11 09:03:00||686.1||686.2||686.2||686.1|0
1636621390000|2021-11-11 09:03:10|686.4|686.1|686.5|686.2|686.5|686.2|686.4|686|2000
1636621400000|2021-11-11 09:03:20|686.6|686.3|686.2|686|686.8|686.5|686.2|686|1789
1636621410000|2021-11-11 09:03:30|686.3|686.1|686.4|686|686.4|686.1|686.2|686|0
1636621420000|2021-11-11 09:03:40|686.3||686.2||686.3||686.2||290
1636621430000|2021-11-11 09:03:50|686.3|686.1|686.4|686|686.4|686.1|686.3|686|0
1636621440000|2021-11-11 09:04:00|686.3|686.1|686.3|686|686.4|686.2|686.3|686|0
1636621450000|2021-11-11 09:04:10|686.4|686.1|686.8|686.5|686.8|686.5|686.4|686.1|668
1636621460000|2021-11-11 09:04:20|686.7|686.4|686.7|686.3|686.7|686.4|686.4|686.2|1670
1636621470000|2021-11-11 09:04:30|686.6|686.2|686.1|685.7|686.6|686.2|686|685.6|8353
1636621480000|2021-11-11 09:04:40|686|685.8|686|685.7|686.3|685.9|685.8|685.5|1107
1636621490000|2021-11-11 09:04:50|685.9|685.6|686|685.8|686|685.8|685.9|685.6|0
1636621500000|2021-11-11 09:05:00|686.1|685.9|686.5|686.3|686.8|686.6|686.1|685.9|9068
1636621510000|2021-11-11 09:05:10|686.3|686.2|686.5|686.1|686.5|686.2|685.9|685.6|2784
1636621520000|2021-11-11 09:05:20|686|685.9|686.8|686.4|686.8|686.4|686|685.9|15578
1636621530000|2021-11-11 09:05:30|686.4|686.5|687.2|686.7|687.2|686.9|686.3|686.1|34238
1636621540000|2021-11-11 09:05:40|687.1|686.8|687.1|686.6|687.4|686.9|686.9|686.5|3015
1636621550000|2021-11-11 09:05:50|686.6|686.5|686.9|686.7|687.1|686.9|686.6|686.5|4237
1636621560000|2021-11-11 09:06:00|686.8|686.6|687.3|686.9|687.3|687|686.8|686.6|3778
1636621570000|2021-11-11 09:06:10|687.4|687|687.4|687|687.5|687|687.4|687|0
1636621580000|2021-11-11 09:06:20|687.5|687.1|687.5|687.2|687.7|687.3|687.5|687.1|0
1636621590000|2021-11-11 09:06:30|687.4|687.1|687.4|687.1|687.5|687.2|687.4|687.1|0
1636621600000|2021-11-11 09:06:40|687.7|687.6|687.9|687.5|688|687.7|687.6|687.2|13399
1636621610000|2021-11-11 09:06:50|687.8|687.6|687.7|687.4|687.8|687.6|687.6|687.4|2237
1636621620000|2021-11-11 09:07:00|687.6|687.3|687.4|687.1|687.6|687.3|687.2|687|964
1636621630000|2021-11-11 09:07:10||687.2||687.1||687.2||687.1|198
1636621640000|2021-11-11 09:07:20|687.5|687.2|687.8|687.5|687.8|687.5|687.5|687.2|168
1636621650000|2021-11-11 09:07:30||687.4||687.4||687.4||687.4|0
1636621660000|2021-11-11 09:07:40|687.9|687.8|688.2|687.8|688.3|688|687.8|687.4|7356
1636621670000|2021-11-11 09:07:50|688.3|687.9|687.8|687.4|688.5|688|687.7|687.3|680
1636621680000|2021-11-11 09:08:00|687.9||687.6||687.9||687.6||210
1636621690000|2021-11-11 09:08:10|687.5|687.3|687.5|687.2|687.5|687.3|687.3|687.1|3285
1636621700000|2021-11-11 09:08:20|687.4|687.3|687.7|687.4|687.7|687.4|687.4|687.2|465
1636621710000|2021-11-11 09:08:30|687.6|687.5|687.7|687.4|687.7|687.5|687.6|687.4|0
1636621720000|2021-11-11 09:08:40|687.6||687.7||687.7||687.6||100
1636621730000|2021-11-11 09:08:50|687.6|687.2|687.5|687.2|687.6|687.4|687.4|687.2|7366
1636621740000|2021-11-11 09:09:00|687.6|687.3|687.5|687.2|687.6|687.3|687.4|687.1|0
1636621750000|2021-11-11 09:09:10|687.6||687.5||687.6||687.5||0
1636621760000|2021-11-11 09:09:20|687.6|687.3|687.6|687.3|687.6|687.3|687.6|687.3|1900
1636621770000|2021-11-11 09:09:30|687.5|687.2|687.6|687.3|687.6|687.3|687.1|686.8|3428
1636621780000|2021-11-11 09:09:40|687.5||687.4||687.5||687.4||0
1636621790000|2021-11-11 09:09:50|687.3|687.1|686.6|686.1|687.3|687.1|686.6|686|1849
1636621800000|2021-11-11 09:10:00|686.5|686.2|687|686.5|687|686.5|686.5|686.2|500
1636621810000|2021-11-11 09:10:10|687.1|686.6|687.3|686.8|687.3|686.9|687.1|686.6|0
1636621820000|2021-11-11 09:10:20||686.9||686.8||686.9||686.8|1500
1636621830000|2021-11-11 09:10:30|687.4|686.9|687.6|687.1|687.6|687.1|687.4|686.9|0
1636621840000|2021-11-11 09:10:40|687.4||687.4||687.4||687.4||0
1636621850000|2021-11-11 09:10:50|687.3|687|687.3|687|687.4|687|687.3|687|896
1636621860000|2021-11-11 09:11:00|687.4|687.1|688.1|687.8|688.3|687.9|687.4|687.1|19018
1636621870000|2021-11-11 09:11:10|688.2|687.9|688.3|687.9|688.5|687.9|687.9|687.8|2600
1636621880000|2021-11-11 09:11:20|688|687.8|688|687.8|688|687.8|687.9|687.7|3012
1636621890000|2021-11-11 09:11:30|||||||||250
1636621900000|2021-11-11 09:11:40|688.2|687.9|688.2|687.9|688.4|688.2|688.1|687.9|2499
1636621910000|2021-11-11 09:11:50|688.3||688.4||688.4||688.3||0
1636621920000|2021-11-11 09:12:00|688.2||688.2||688.2||688.1||33
1636621930000|2021-11-11 09:12:10|688.1||688.1||688.1||688.1||0
1636621940000|2021-11-11 09:12:20|688|687.6|688.1|687.6|688.2|687.7|687.9|687.6|1502
1636621950000|2021-11-11 09:12:30|688.2||688.2||688.2||688.2||0
1636621960000|2021-11-11 09:12:40|688.1||688.2||688.2||688.1||0
1636621970000|2021-11-11 09:12:50|688.1|687.7|688.2|687.8|688.2|687.8|688.1|687.7|0
1636621980000|2021-11-11 09:13:00|688.1|688.3|689|688.7|689|688.7|688.1|687.8|20782
1636621990000|2021-11-11 09:13:10|688.9|688.8|689|688.5|689|688.8|688.9|688.5|1000
1636622000000|2021-11-11 09:13:20|688.9||688.9||688.9||688.9||0
1636622010000|2021-11-11 09:13:30|689||688.9||689||688.9||0
1636622020000|2021-11-11 09:13:40|689||688.7||689||688.7||0
1636622030000|2021-11-11 09:13:50|688.8|688.6|688.7|688.5|688.8|688.6|688.7|688.5|0
1636622040000|2021-11-11 09:14:00|688.8|688.6|688.8|688.5|688.8|688.6|688.8|688.5|0
1636622050000|2021-11-11 09:14:10|688.7||688.8||688.8||688.7||0
1636622060000|2021-11-11 09:14:20|688.7|688.4|688.3|688|688.7|688.4|688.3|688|3450
1636622070000|2021-11-11 09:14:30|688.4||688.3||688.4||688.3||0
1636622080000|2021-11-11 09:14:40|688.4|688.1|687.9|687.6|688.4|688.1|687.9|687.6|1873
1636622090000|2021-11-11 09:14:50|688|687.7|688.1|687.8|688.1|687.8|688|687.7|0
1636622100000|2021-11-11 09:15:00|688.2|687.9|688.8|688.5|688.9|688.5|688.2|687.8|1414
1636622110000|2021-11-11 09:15:10|688.9|688.6|689.5|689.1|689.6|689.2|688.7|688.6|7327
1636622120000|2021-11-11 09:15:20|689.4|689|689.2|689|689.4|689.1|689.2|689|1536
1636622130000|2021-11-11 09:15:30|689.1|688.9|688.8|688.3|689.1|688.9|688.5|688.2|24023
1636622140000|2021-11-11 09:15:40||688.4||688.5||688.5||688.4|0
1636622150000|2021-11-11 09:15:50||688.4||688.4||688.4||688.4|0
1636622160000|2021-11-11 09:16:00|688.7|688.5|688.3|688|688.7|688.5|688|687.6|4226
1636622170000|2021-11-11 09:16:10|688.4|688.1|688.6|688.2|688.6|688.2|688.1|687.8|2338
1636622180000|2021-11-11 09:16:20||688.3||688.3||688.3||688.3|0
1636622190000|2021-11-11 09:16:30|688.7|688.4|689.2|688.9|689.2|688.9|688.7|688.4|350
1636622200000|2021-11-11 09:16:40|689.1|688.8|689.2|688.9|689.2|688.9|689|688.7|1338
1636622210000|2021-11-11 09:16:50|689.1|688.8|688.7|688.2|689.1|688.8|688.7|688.2|2248
1636622220000|2021-11-11 09:17:00|688.8|688.3|689|688.4|689.1|688.4|688.8|688.3|0
1636622230000|2021-11-11 09:17:10|688.9||688.8||688.9||688.8||0
1636622240000|2021-11-11 09:17:20|688.9||688.8||688.9||688.8||0
1636622250000|2021-11-11 09:17:30|688.7|688.2|688.7|688.3|688.7|688.4|688.4|688.2|4153
1636622270000|2021-11-11 09:17:50|688.6|688.2|688.7|688.3|688.7|688.3|688.6|688.2|0
1636622280000|2021-11-11 09:18:00|688.6|688.2|688.4|688.2|688.6|688.2|688.4|688.2|0
1636622290000|2021-11-11 09:18:10|688.5|688.3|689.4|689.1|689.4|689.1|688.5|688.3|5000
1636622300000|2021-11-11 09:18:20|689.3||689.4||689.4||689.3||100
1636622310000|2021-11-11 09:18:30|689.3||689.5||689.5||689.3||0
1636622320000|2021-11-11 09:18:40||689.2||689.2||689.2||689.2|0
1636622330000|2021-11-11 09:18:50|689.4|690|690.9|690.7|691|690.8|689.4|689.3|111127
1636622340000|2021-11-11 09:19:00|691||691||691||690.9||0
1636622350000|2021-11-11 09:19:10|690.9|690.8|691.3|691.1|691.6|691.2|690.9|690.7|4911
1636622360000|2021-11-11 09:19:20|691.2|691|691|690.4|691.2|691|690.9|690.4|2525
1636622380000|2021-11-11 09:19:40|690.8|690.3|690.6|690.2|691|690.7|690.6|690.1|2344
1636622390000|2021-11-11 09:19:50|690.7|690.3|691|690.3|691|690.3|690.6|690.3|1000
1636622400000|2021-11-11 09:20:00|690.6||690.6||690.6||690.6||0
1636622410000|2021-11-11 09:20:10|690.9|690.4|691|690.7|691.1|690.7|690.9|690.4|500
1636622420000|2021-11-11 09:20:20||690.6||690.5||690.6||690.4|0
1636622430000|2021-11-11 09:20:30||690.6||690.5||690.6||690.4|150
1636622450000|2021-11-11 09:20:50||690.6||690.5||690.6||690.5|0
1636622460000|2021-11-11 09:21:00|690.5|690.4|690.6|690.2|691|690.5|690.4|690.2|16957
1636622470000|2021-11-11 09:21:10|690.5|690.3|690.7|690.3|690.7|690.3|690.5|690.3|0
1636622490000|2021-11-11 09:21:30|690.6||690.6||690.8||690.6||0
1636622500000|2021-11-11 09:21:40|690.5|690.4|690.5|690.2|690.6|690.4|690.4|690.2|3592
1636622510000|2021-11-11 09:21:50|690.4||690.5||690.7||690.4||0
1636622520000|2021-11-11 09:22:00|690.4||690.4||690.4||690.4||0
1636622530000|2021-11-11 09:22:10|690.5||690.5||690.5||690.4||105
1636622560000|2021-11-11 09:22:40|690.7|690.3|691|690.6|691|690.6|690.6|690.3|818
1636622570000|2021-11-11 09:22:50|690.9|690.5|690.7|690.5|690.9|690.5|690.7|690.4|1000
1636622580000|2021-11-11 09:23:00|690.6|690.4|690.8|690.4|690.8|690.4|690.6|690.1|625
1636622590000|2021-11-11 09:23:10|690.7|690.5|690.8|690.5|690.8|690.5|690.7|690.3|4001
1636622600000|2021-11-11 09:23:20|690.7|690.7|690.6|690.4|690.7|690.7|690.5|690.3|1040
1636622610000|2021-11-11 09:23:30|690.5|690.3|690.5|690.1|690.5|690.3|690.3|690|614
1636622630000|2021-11-11 09:23:50|691.1|690|691.2|690.8|691.7|691.3|691|690|110379
1636622640000|2021-11-11 09:24:00|691|690.7|690.8|690.5|691|690.7|690.7|690.4|3361
1636622650000|2021-11-11 09:24:10|690.7|690.4|690.7|690.4|690.9|690.5|690.7|690.4|0
1636622660000|2021-11-11 09:24:20|690.6|690.5|690.7|690.3|690.7|690.5|690.5|690.2|4
1636622670000|2021-11-11 09:24:30|690.8|690.4|691.2|690.8|691.2|690.8|690.8|690.4|1915
1636622680000|2021-11-11 09:24:40|691.1|690.7|691.2|690.8|691.2|690.8|690.9|690.7|694
1636622690000|2021-11-11 09:24:50|691.1|690.9|690.8|690.5|691.1|691|690.8|690.4|6358
1636622700000|2021-11-11 09:25:00|690.9|690.6|691.1|690.8|691.1|690.8|690.9|690.6|1212
1636622710000|2021-11-11 09:25:10|691|690.7|690.8|690.6|691|690.7|690.8|690.6|0
1636622720000|2021-11-11 09:25:20|690.9|690.5|690.4|690.3|690.9|690.5|690.3|689.9|3949
1636622730000|2021-11-11 09:25:30|690.5|690.2|690.4|690.1|690.6|690.2|690.3|690.1|0
1636622740000|2021-11-11 09:25:40||690||690||690||689.9|0
1636622750000|2021-11-11 09:25:50|690.5|690.1|690.8|690.4|690.8|690.4|690.5|690.1|906
1636622760000|2021-11-11 09:26:00|690.7|690.3|690.6|690.1|690.7|690.3|690.6|690.1|0
1636622770000|2021-11-11 09:26:10|690.5|690.2|690.3|689.9|690.6|690.3|690.1|689.8|1786
1636622780000|2021-11-11 09:26:20|690.2|689.8|690.2|689.8|690.2|690|690|689.7|684
1636622790000|2021-11-11 09:26:30|690||690||690||690||0
1636622800000|2021-11-11 09:26:40|689.9|689.7|689.7|689.4|689.9|689.7|689.7|689.4|2661
1636622810000|2021-11-11 09:26:50|689.8|689.5|689.9|689.5|689.9|689.6|689.6|689.5|755
1636622820000|2021-11-11 09:27:00|690|689.6|690.4|689.9|690.4|690|690|689.6|1000
1636622840000|2021-11-11 09:27:20|690.5|690|690.4|690|690.5|690.1|690.4|690|0
1636622850000|2021-11-11 09:27:30|690.3|689.9|690.3|690|690.3|690.1|690.3|689.9|0
1636622860000|2021-11-11 09:27:40|690.4|690.1|690.9|690.6|690.9|690.6|690.4|690.1|16819
1636622870000|2021-11-11 09:27:50|690.8|690.5|691.6|691.4|691.7|691.4|690.8|690.5|4027
1636622880000|2021-11-11 09:28:00|691.5|691.2|691.6|691.2|691.6|691.3|691.2|691.1|5146
1636622890000|2021-11-11 09:28:10||691.1||691.1||691.2||691.1|0
1636622900000|2021-11-11 09:28:20|691.8|691.2|691.9|691.5|691.9|691.5|691.8|691.2|285
1636622910000|2021-11-11 09:28:30|692|691.6|691.9|691.6|692|691.7|691.9|691.6|0
1636622920000|2021-11-11 09:28:40|691.7|691.5|691.4|691.1|691.7|691.5|691.4|691.1|19158
1636622940000|2021-11-11 09:29:00|691.3|691.2|691.2|691|691.3|691.2|691.2|691|556
1636622960000|2021-11-11 09:29:20|691.1|690.9|691.1|690.7|691.1|690.9|691.1|690.7|339
1636622970000|2021-11-11 09:29:30|691|690.8|691|690.7|691.2|690.8|690.9|690.7|0
1636622980000|2021-11-11 09:29:40|691.1||691.1||691.2||691.1||0
1636622990000|2021-11-11 09:29:50||690.8||690.7||690.8||690.7|30
1636623000000|2021-11-11 09:30:00|691||690.9||691||690.9||0
1636623010000|2021-11-11 09:30:10|691|690.8|690.7|690.4|691.2|690.9|690.6|690.1|44959
1636623020000|2021-11-11 09:30:20|690.6|690.2|690.5|690.3|690.6|690.4|690.4|690.2|1273
1636623030000|2021-11-11 09:30:30|690.4|690.2|690.8|690.5|690.9|690.7|690.4|690.2|5536
1636623040000|2021-11-11 09:30:40|690.7|690.4|690.7|690.4|690.7|690.4|690.7|690.4|0
1636623050000|2021-11-11 09:30:50|690.8|690.5|690.8|690.4|690.9|690.5|690.8|690.4|0
1636623060000|2021-11-11 09:31:00|690.7|690.3|690.2|689.9|690.7|690.3|690.1|689.9|3114
1636623070000|2021-11-11 09:31:10|690.1||690.2||690.2||690.1||0
1636623080000|2021-11-11 09:31:20|690.1||690.2||690.2||690.1||0
1636623090000|2021-11-11 09:31:30|690.1|689.8|689.8|689.4|690.2|689.8|689.8|689.3|1382
1636623100000|2021-11-11 09:31:40|689.7|689.3|689.9|689.5|689.9|689.5|689.6|689.3|200
1636623110000|2021-11-11 09:31:50|689.8|688.5|689.7|689.4|689.8|689.4|689.2|688.5|55235
1636623120000|2021-11-11 09:32:00|689.6|689.3|689.4|689.2|689.7|689.3|689.3|689.2|10469
1636623140000|2021-11-11 09:32:20|689.5|689.3|689.3|689.1|689.6|689.3|689.2|689.1|3075
1636623150000|2021-11-11 09:32:30|689.4|689.2|689.6|689.2|689.6|689.2|689.1|689|11000
1636623160000|2021-11-11 09:32:40|689.5|689.1|689.5|689.1|689.5|689.1|689.5|689.1|0
1636623170000|2021-11-11 09:32:50|689.6|689.2|689.7|689.5|690|689.7|689.6|689.2|2401
1636623180000|2021-11-11 09:33:00|689.6|689.4|689.2|688.8|689.6|689.4|688.6|688.5|47322
1636623190000|2021-11-11 09:33:10|689.1|688.7|689.1|688.8|689.1|688.8|689.1|688.7|0
1636623200000|2021-11-11 09:33:20|689|688.7|689.2|688.8|689.2|688.8|689|688.7|0
1636623210000|2021-11-11 09:33:30|689.1|688.7|689|688.8|689.2|688.8|689|688.7|0
1636623220000|2021-11-11 09:33:40|689.1||689||689.2||689||1328
1636623230000|2021-11-11 09:33:50|689.1|688.7|688.7|688.5|689.2|688.8|688.7|688.5|3002
1636623240000|2021-11-11 09:34:00|688.6|688.4|688.4|688.1|688.8|688.4|688.4|688|3175
1636623250000|2021-11-11 09:34:10|688.5|688.2|688.7|688.3|688.7|688.4|688.5|688.2|0
1636623260000|2021-11-11 09:34:20|688.8|688.4|689|688.6|689|688.7|688.8|688.4|700
1636623270000|2021-11-11 09:34:30|688.9|688.5|688.8|688.6|688.9|688.6|688.8|688.4|0
1636623280000|2021-11-11 09:34:40|688.7|688.4|688.2|687.8|688.7|688.4|687.8|687.3|15346
1636623290000|2021-11-11 09:34:50|688|687.9|688.1|687.9|688.2|687.9|688|687.8|2485
1636623310000|2021-11-11 09:35:10|688.2|688|688|687.7|688.4|688|688|687.7|1570
1636623320000|2021-11-11 09:35:20|687.9|687.8|687.7|687.4|687.9|687.8|687.6|687.2|5115
1636623340000|2021-11-11 09:35:40|687.6|687.3|687.5|687.3|687.6|687.3|687.5|687.2|0
1636623350000|2021-11-11 09:35:50|687.4|687.2|687.4|687.1|687.4|687.2|687.2|687|1228
1636623360000|2021-11-11 09:36:00|687.3|687|687.3|687.1|687.3|687.1|687.3|687|0
1636623370000|2021-11-11 09:36:10|687.4|687.2|687.5|687.3|687.5|687.3|687.4|687.2|838
1636623380000|2021-11-11 09:36:20|687.4|687.2|687.4|687.1|687.4|687.2|687.3|687.1|375
1636623390000|2021-11-11 09:36:30|687.5|687.2|687.4|687.1|687.5|687.2|687.4|687.1|0
1636623400000|2021-11-11 09:36:40|687.5|687.2|687.1|686.7|687.5|687.2|687.1|686.6|2388
1636623410000|2021-11-11 09:36:50|687|686.6|686.9|686.6|687|686.6|686.9|686.6|0
1636623430000|2021-11-11 09:37:10|686.8|686.5|686.4|686.1|686.8|686.5|686.4|686|3780
1636623440000|2021-11-11 09:37:20|686.5|686.2|687|686.6|687|686.7|686.5|686.2|1850
1636623450000|2021-11-11 09:37:30|686.9|686.5|686.7|686.4|686.9|686.5|686.7|686.4|2363
1636623460000|2021-11-11 09:37:40|686.8|686.5|686.8|686.4|686.9|686.5|686.8|686.4|0
1636623470000|2021-11-11 09:37:50|686.9|686.6|687|686.6|687|686.6|686.9|686.6|0
1636623480000|2021-11-11 09:38:00|686.9|686.5|686.3|685.9|686.9|686.7|686.2|685.9|4109
1636623490000|2021-11-11 09:38:10|686.2|686|686.4|686.1|686.5|686.1|686.2|685.9|0
1636623500000|2021-11-11 09:38:20|686.3|686|686.2|685.9|686.3|686|686.1|685.9|2000
1636623510000|2021-11-11 09:38:30|686.3|686|686.4|685.9|686.4|686|686.3|685.9|0
1636623520000|2021-11-11 09:38:40|686.3|686.1|686.4|686.1|686.4|686.2|686.3|686.1|625
1636623530000|2021-11-11 09:38:50|686.3|686|686.4|686.2|686.4|686.2|686.3|686|3480
1636623540000|2021-11-11 09:39:00|686.5|686.3|686.6|686.3|686.7|686.4|686.3|686.2|910
1636623550000|2021-11-11 09:39:10|686.7|686.4|686.6|686.3|686.7|686.4|686.6|686.3|0
1636623560000|2021-11-11 09:39:20|686.7|686.5|686.6|686.3|686.7|686.5|686.5|686.3|1000
1636623580000|2021-11-11 09:39:40|686.7|686.4|686.7|686.4|686.7|686.4|686.7|686.4|0
1636623590000|2021-11-11 09:39:50|686.6|686.3|686.8|686.5|686.9|686.6|686.6|686.3|734
1636623600000|2021-11-11 09:40:00|686.7|686.4|686.6|686.4|686.7|686.4|686.6|686.4|90
1636623620000|2021-11-11 09:40:20|686.5|686.3|687|686.6|687|686.6|686.5|686.3|2168
1636623630000|2021-11-11 09:40:30||686.5||686.5||686.6||686.5|0
1636623640000|2021-11-11 09:40:40|686.9|686.6|686.7|686.4|686.9|686.6|686.6|686.4|2051
1636623650000|2021-11-11 09:40:50|686.8|686.5|687|686.5|687|686.5|686.8|686.5|0
1636623660000|2021-11-11 09:41:00|686.9|686.4|686.8|686.4|686.9|686.5|686.8|686.4|0
1636623670000|2021-11-11 09:41:10|686.9|686.5|686.8|686.4|686.9|686.5|686.8|686.4|0
1636623680000|2021-11-11 09:41:20|686.9|686.5|686.9|686.5|686.9|686.5|686.9|686.5|0
1636623690000|2021-11-11 09:41:30|686.8||687||687||686.8||0
1636623710000|2021-11-11 09:41:50|687.1|686.6|687.4|687|687.4|687|687.1|686.6|1400
1636623720000|2021-11-11 09:42:00|687.5|687.1|687.6|687.4|687.7|687.6|687.5|687.1|11390
1636623730000|2021-11-11 09:42:10|687.7||687.7||687.8||687.7||0
1636623760000|2021-11-11 09:42:40|687.8|687.5|688|687.7|688|687.7|687.8|687.5|700
1636623770000|2021-11-11 09:42:50|687.9|687.6|687.7|687.5|688|687.8|687.7|687.5|823
1636623780000|2021-11-11 09:43:00|687.8|687.6|687.9|687.6|687.9|687.6|687.8|687.6|0
1636623790000|2021-11-11 09:43:10|688|687.7|688.1|687.7|688.1|687.7|688|687.7|0
1636623810000|2021-11-11 09:43:30|688|687.8|688|687.7|688|687.8|688|687.7|650
1636623830000|2021-11-11 09:43:50|688.1|687.8|688.1|687.8|688.1|687.8|688.1|687.8|0
1636623840000|2021-11-11 09:44:00|688.2|687.9|688.3|688.1|688.3|688.1|688.2|687.9|2366
1636623850000|2021-11-11 09:44:10|688.4|688.2|688.5|688.2|688.6|688.3|688.4|688.2|1895
1636623860000|2021-11-11 09:44:20|688.6|688.3|688.6|688.3|688.7|688.3|688.6|688.3|0
1636623870000|2021-11-11 09:44:30|688.7|688.4|688.7|688.4|688.8|688.4|688.7|688.4|0
1636623880000|2021-11-11 09:44:40|688.6|688.3|688.5|688|688.6|688.3|688.3|687.9|2142
1636623910000|2021-11-11 09:45:10||688.1||688||688.1||688|0
1636623920000|2021-11-11 09:45:20||688.1||688.1||688.1||688.1|0
1636623930000|2021-11-11 09:45:30|688.6|688.2|688.6|688.3|688.7|688.3|688.5|688.1|0
1636623940000|2021-11-11 09:45:40|688.5|688.4|688.7|688.4|688.7|688.4|688.5|688.4|0
1636623970000|2021-11-11 09:46:10|688.6|688.3|689|688.7|689|688.8|688.5|688.2|7428
1636623980000|2021-11-11 09:46:20|688.9|688.5|688.8|688.5|689.1|688.7|688.7|688.5|769
1636623990000|2021-11-11 09:46:30|688.9|688.6|688.9|688.6|689|688.6|688.9|688.5|1456
1636624000000|2021-11-11 09:46:40|689|688.7|689.1|688.8|689.1|688.9|689|688.7|0
1636624010000|2021-11-11 09:46:50|689|688.7|689|688.6|689|688.7|689|688.6|0
1636624020000|2021-11-11 09:47:00|689.1|688.8|688.8|688.5|689.1|688.8|688.7|688.5|7381
1636624030000|2021-11-11 09:47:10|688.9|688.6|688.8|688.5|688.9|688.6|688.6|688.5|2
1636624040000|2021-11-11 09:47:20|688.9|688.6|688.8|688.5|689.1|688.6|688.7|688.4|6173
1636624050000|2021-11-11 09:47:30|688.7||688.8||688.8||688.7||0
1636624070000|2021-11-11 09:47:50|688.9|688.6|689.1|688.9|689.1|688.9|688.9|688.6|2718
1636624080000|2021-11-11 09:48:00|689|688.8|689|688.6|689|688.8|688.9|688.6|922
1636624090000|2021-11-11 09:48:10|689.1|688.7|689|688.7|689.1|688.8|689|688.7|0
1636624100000|2021-11-11 09:48:20|688.9|688.5|688.3|688|688.9|688.5|688.2|687.9|11243
1636624110000|2021-11-11 09:48:30|688.4||688.3||688.5||688.3||0
1636624120000|2021-11-11 09:48:40|688.2|687.9|687.8|687.5|688.2|687.9|687.8|687.3|821
1636624130000|2021-11-11 09:48:50|687.7|687.3|687.7|687.4|687.7|687.4|687.7|687.3|0
1636624140000|2021-11-11 09:49:00|687.6|687.3|687.4|687.1|687.6|687.3|687.3|687|1320
1636624150000|2021-11-11 09:49:10|687.3|687|687.4|687.1|687.4|687.2|687.3|686.9|0
1636624170000|2021-11-11 09:49:30|687.3|687|686.8|686.4|687.3|687|686.8|686.2|1101
1636624180000|2021-11-11 09:49:40|686.7|686.2|686.7|686.3|686.7|686.3|686.7|686.2|0
1636624190000|2021-11-11 09:49:50|686.6|686.2|686.6|686.4|686.6|686.4|686.6|686.2|0
1636624200000|2021-11-11 09:50:00|686.5|686.3|685.9|685.6|686.5|686.3|685.7|685.2|13710
1636624210000|2021-11-11 09:50:10|686|685.5|685.9|685.5|686|685.6|685.9|685.5|0
1636624220000|2021-11-11 09:50:20|685.8||685.8||685.8||685.8||0
1636624230000|2021-11-11 09:50:30|685.7|685.4|685.6|685.3|685.7|685.4|685.5|685.3|1696
1636624240000|2021-11-11 09:50:40|685.7|685.4|685.8|685.5|685.8|685.6|685.6|685.3|3379
1636624250000|2021-11-11 09:50:50|686.1|685.6|685.3|685.1|686.3|686.1|685.3|685|115136
1636624260000|2021-11-11 09:51:00|685.4|685.2|685.5|685.2|685.5|685.3|685.4|685.2|1230
1636624290000|2021-11-11 09:51:30||685.3||685.2||685.3||685.2|1694
1636624300000|2021-11-11 09:51:40||685.3||685.2||685.3||685.2|0
1636624310000|2021-11-11 09:51:50|685.4|685.3|685.5|685.2|685.5|685.3|685.4|685.1|20
1636624320000|2021-11-11 09:52:00|685.6|685.3|685.5|685.2|685.6|685.4|685.5|685.2|229
1636624330000|2021-11-11 09:52:10|685.6|685.3|685.5|685.1|685.6|685.3|685.5|685.1|0
1636624350000|2021-11-11 09:52:30|685.4|685|684.7|684|685.4|685|683.5|683.2|55870
1636624360000|2021-11-11 09:52:40|684.6||684.6||684.6||684.6||0
1636624370000|2021-11-11 09:52:50|684.7|684.1|684.5|684.1|684.7|684.3|684.3|684.1|5356
1636624380000|2021-11-11 09:53:00|684.4|684.2|682|681.7|684.4|684.2|681.3|681|112462
1636624390000|2021-11-11 09:53:10|682.1|681.8|682.6|682.1|682.7|682.6|682.1|681.8|11065
1636624400000|2021-11-11 09:53:20|682.5|682.5|682.6|682.3|682.6|682.5|682.5|682.1|2500
1636624410000|2021-11-11 09:53:30|682.5|682.2|681.8|681.3|682.7|682.3|681.7|681.3|26768
1636624420000|2021-11-11 09:53:40|681.6|681.4|682.2|681.9|682.3|682|681.5|681.4|4680
1636624430000|2021-11-11 09:53:50|682.3|682|682.2|682|682.7|682.5|682.2|681.9|3148
1636624440000|2021-11-11 09:54:00|682.3|681.9|682.3|681.7|682.7|682.4|681.9|681.7|10377
1636624450000|2021-11-11 09:54:10|682.2|681.5|682.3|681.9|682.3|681.9|682|681.5|600
1636624460000|2021-11-11 09:54:20|682.2|681.8|683|682.6|683|682.6|682.1|681.7|4644
1636624470000|2021-11-11 09:54:30|682.9|682.5|682.6|682.2|682.9|682.5|682.2|681.9|9572
1636624480000|2021-11-11 09:54:40|682.7|682.3|683|682.6|683|682.6|682.7|682.3|0
1636624490000|2021-11-11 09:54:50|682.9|682.4|682.6|682.1|682.9|682.4|682.4|682|2923
1636624500000|2021-11-11 09:55:00|682.7|682.2|682.8|682.1|683.1|682.7|682.5|682.1|2847
1636624510000|2021-11-11 09:55:10|682.9|682.5|683.3|682.9|683.3|682.9|682.9|682.5|4500
1636624520000|2021-11-11 09:55:20|683.1|682.7|683.3|682.9|683.3|682.9|682.8|682.6|16933
1636624530000|2021-11-11 09:55:30|683.4|683|684|683.5|684.1|683.6|683.4|683|11561
1636624540000|2021-11-11 09:55:40|684.1|683.6|684.2|683.7|684.2|683.7|684.1|683.6|277
1636624550000|2021-11-11 09:55:50|684.3|683.8|684.7|684.1|684.7|684.1|684.3|683.8|650
1636624560000|2021-11-11 09:56:00|684.6|684.2|684.8|684.3|684.8|684.3|684.6|684.2|0
1636624570000|2021-11-11 09:56:10|684.9|684.4|684.7|684.3|685|684.5|684.7|684.3|510
1636624580000|2021-11-11 09:56:20|684.8|684.4|684.8|684.5|685|684.5|684.8|684.4|366
1636624590000|2021-11-11 09:56:30|684.9|684.6|685|684.7|685|684.7|684.9|684.6|634
1636624600000|2021-11-11 09:56:40|684.9|684.6|684.9|684.5|685|684.6|684.8|684.5|322
1636624610000|2021-11-11 09:56:50|685|684.6|685|684.6|685|684.6|685|684.6|0
1636624620000|2021-11-11 09:57:00|684.9|684.7|685|684.7|685|684.7|684.9|684.7|0
1636624630000|2021-11-11 09:57:10|684.9||685||685||684.9||0
1636624640000|2021-11-11 09:57:20|685.1|684.8|685.3|685|685.3|685|685.1|684.8|1948
1636624650000|2021-11-11 09:57:30|685.4|685.1|685|684.8|685.4|685.1|685|684.8|1581
1636624660000|2021-11-11 09:57:40|685.1|684.7|684.8|684.4|685.1|684.7|684.7|684.3|1843
1636624670000|2021-11-11 09:57:50|684.4|684.3|684.3|684|684.4|684.3|684.3|684|7301
1636624680000|2021-11-11 09:58:00|684.4|684.1|684.4|684.1|684.6|684.4|684.4|684.1|7833
1636624690000|2021-11-11 09:58:10|684.5|684.2|684.5|684.1|684.6|684.3|684.5|684.1|0
1636624700000|2021-11-11 09:58:20|684.6|684.2|684.6|684.3|684.6|684.3|684.6|684.2|0
1636624710000|2021-11-11 09:58:30||684.2||684.3||684.3||684.2|0
1636624720000|2021-11-11 09:58:40|684.7|684.4|684.8|684.4|684.9|684.6|684.7|684.4|4454
1636624730000|2021-11-11 09:58:50|684.9|684.5|684.8|684.6|684.9|684.6|684.8|684.5|0
1636624740000|2021-11-11 09:59:00|684.9|684.7|684.9|684.6|684.9|684.7|684.8|684.6|0
1636624750000|2021-11-11 09:59:10||684.7||684.7||684.7||684.7|0
1636624760000|2021-11-11 09:59:20|685|684.8|685.4|685|685.8|685.4|685|684.8|10288
1636624770000|2021-11-11 09:59:30|685.5|685.1|685.7|685.3|685.7|685.3|685.5|685.1|0
1636624780000|2021-11-11 09:59:40|685.8|685.4|686.3|685.9|686.3|685.9|685.8|685.4|14600
1636624790000|2021-11-11 09:59:50|686|686|686|685.8|686|686|685.9|685.7|2211
1636624800000|2021-11-11 10:00:00|686.2|685.9|686.3|686|686.5|686|686.2|685.9|50
1636624810000|2021-11-11 10:00:10|686.4|686.1|686.3|685.8|686.4|686.1|685.6|685.4|3306
1636624830000|2021-11-11 10:00:30|686.4||686.3||686.5||686.3||0
1636624850000|2021-11-11 10:00:50|686.4||686.4||686.4||686.4||750
1636624860000|2021-11-11 10:01:00|686.3|685.9|686.4|686|686.5|686.1|686.3|685.9|660
1636624870000|2021-11-11 10:01:10|686.3|685.9|686.5|686|686.5|686|686.2|685.9|0
1636624890000|2021-11-11 10:01:30|686.4|686.1|686.6|686.3|686.7|686.3|686.4|686.1|0
1636624910000|2021-11-11 10:01:50|686.5|686.1|686.4|685.8|686.5|686.2|686.1|685.8|1664
1636624920000|2021-11-11 10:02:00|686.5|686.1|686.7|686.2|686.7|686.2|686.4|686.1|0
1636624940000|2021-11-11 10:02:20|686.8||686.7||686.9||686.7||0
1636624950000|2021-11-11 10:02:30|686.9|686.3|686.3|686|687|686.6|686.2|685.8|10010
1636624960000|2021-11-11 10:02:40|686.1|685.8|686.1|685.6|686.1|685.8|686|685.6|0
1636624970000|2021-11-11 10:02:50|686.2|685.8|686.2|685.9|686.6|685.9|686.2|685.8|2760
1636624990000|2021-11-11 10:03:10|686.4|686|686.2|685.8|686.4|686.1|686.2|685.8|2927
1636625000000|2021-11-11 10:03:20|686.1|685.7|686.3|685.9|686.4|685.9|686|685.7|232
1636625010000|2021-11-11 10:03:30|686.2|685.8|685.9|685.4|686.2|685.8|685.7|685.4|1847
1636625020000|2021-11-11 10:03:40|686|685.5|686.3|685.9|686.3|685.9|686|685.5|80
1636625060000|2021-11-11 10:04:20|686.4|686|686.1|685.5|686.4|686|685.8|685.5|8000
1636625070000|2021-11-11 10:04:30|686|685.3|685.5|685.3|686|685.3|685.5|685.3|0
1636625080000|2021-11-11 10:04:40|685.6||685.7||685.7||685.6||0
1636625090000|2021-11-11 10:04:50||685.4||685.3||685.4||685.3|0
1636625100000|2021-11-11 10:05:00|685.6||685.6||685.6||685.6||0
1636625110000|2021-11-11 10:05:10|685.5|685.2|685.5|685|685.6|685.3|685.1|684.7|4345
1636625120000|2021-11-11 10:05:20|685.4|684.9|685.4|684.9|685.4|684.9|685.4|684.9|0
1636625150000|2021-11-11 10:05:50|685.5|685|685.5|685|685.5|685|685.5|685|3000
1636625160000|2021-11-11 10:06:00|685.4|684.9|685.5|685|685.5|685|685.2|684.8|766
1636625180000|2021-11-11 10:06:20|685.4||685.4||685.4||685.4||0
1636625190000|2021-11-11 10:06:30|685.3|684.8|685.2|684.8|685.3|684.8|685.1|684.7|252
1636625210000|2021-11-11 10:06:50|685.1|684.9|685.1|684.9|685.1|684.9|685|684.7|99
1636625220000|2021-11-11 10:07:00|685|684.8|685|684.8|685|684.8|685|684.8|164
1636625250000|2021-11-11 10:07:30|685.1|684.9|685.7|685.2|685.8|685.3|685.1|684.8|9566
1636625260000|2021-11-11 10:07:40|685.6|685.1|684.6|684.2|685.6|685.1|684.5|684|13638
1636625280000|2021-11-11 10:08:00|684.7||684.8||684.8||684.7||0
1636625290000|2021-11-11 10:08:10|684.9|684.4|684.9|684.5|684.9|684.5|684.9|684.4|0
1636625300000|2021-11-11 10:08:20|685|684.6|685|684.7|685|684.7|685|684.6|0
1636625310000|2021-11-11 10:08:30|684.9|684.3|684.9|684.6|684.9|684.6|684.6|684.2|10548
1636625330000|2021-11-11 10:08:50|684.8|684.7|684.8|684.5|685|684.7|684.8|684.4|1080
1636625340000|2021-11-11 10:09:00|684.9||684.7||684.9||684.7||0
1636625350000|2021-11-11 10:09:10|684.9|684.6|684.9|684.6|684.9|684.7|684.9|684.6|561
1636625370000|2021-11-11 10:09:30|684.8|684.5|684.5|684.2|684.8|684.5|684.5|684.1|2921
1636625390000|2021-11-11 10:09:50|684.4|684.3|684.7|684.3|684.7|684.4|684.4|684.2|5000
1636625400000|2021-11-11 10:10:00||684.2||684.3||684.3||684.2|150
1636625410000|2021-11-11 10:10:10|684.6|684.2|684.2|684|684.6|684.2|684.2|684|6232
1636625420000|2021-11-11 10:10:20|684.1|683.9|684|683.6|684.1|683.9|684|683.5|1847
1636625440000|2021-11-11 10:10:40|684.1|683.7|684.2|683.9|684.2|684|684.1|683.7|1220
1636625450000|2021-11-11 10:10:50|684.3|683.8|684.3|683.8|684.4|684.1|684.3|683.8|800
1636625460000|2021-11-11 10:11:00||683.7||683.8||683.8||683.7|40
1636625470000|2021-11-11 10:11:10|684.2|683.9|684.4|684|684.4|684|684.2|683.9|2000
1636625480000|2021-11-11 10:11:20|684.3|683.9|684.3|683.9|684.3|683.9|684.3|683.9|168
1636625490000|2021-11-11 10:11:30||683.8||683.8||683.8||683.8|0
1636625500000|2021-11-11 10:11:40||683.9||683.9||683.9||683.9|0
1636625510000|2021-11-11 10:11:50||683.8||683.9||683.9||683.8|0
1636625520000|2021-11-11 10:12:00|684.2|683.8|684|683.7|684.2|683.8|683.9|683.7|173
1636625530000|2021-11-11 10:12:10|684.1|683.8|684.2|683.8|684.2|683.8|684.1|683.8|0
1636625540000|2021-11-11 10:12:20|684.1|683.7|684.1|683.7|684.2|683.7|684.1|683.7|0
1636625550000|2021-11-11 10:12:30|684|683.6|683.8|683.4|684|683.6|683.5|683.2|2024
1636625560000|2021-11-11 10:12:40|683.7|683.5|683.7|683.4|683.8|683.5|683.7|683.4|0
1636625570000|2021-11-11 10:12:50|683.6|683.5|683.9|683.7|683.9|683.7|683.5|683.5|0
1636625580000|2021-11-11 10:13:00||683.6||683.6||683.6||683.6|0
1636625590000|2021-11-11 10:13:10|683.8|683.7|683.8|683.5|683.8|683.7|683.7|683.5|350
1636625600000|2021-11-11 10:13:20|683.7|683.1|683.5|683.2|683.7|683.2|683.5|683.1|7750
1636625610000|2021-11-11 10:13:30|683.6|683.3|683.7|683.4|683.7|683.5|683.6|683.3|2000
1636625620000|2021-11-11 10:13:40||683.5||683.4||683.5||683.4|0
1636625630000|2021-11-11 10:13:50|683.5|683.3|683.3|683.1|683.5|683.3|683.3|683.1|5831
1636625640000|2021-11-11 10:14:00|683.4||683.4||683.4||683.4||0
1636625650000|2021-11-11 10:14:10|683.5|683.2|683.4|683.1|683.5|683.3|683.3|683|12392
1636625660000|2021-11-11 10:14:20|683.5|682.9|683.3|682.9|683.5|682.9|682.9|682.5|95253
1636625670000|2021-11-11 10:14:30|683.4|683|683.4|683.1|683.5|683.4|683.4|683|5467
1636625680000|2021-11-11 10:14:40|683.5|683.2|683.4|683.1|683.5|683.2|683.4|683.1|0
1636625690000|2021-11-11 10:14:50|683.5|683.2|683.4|683.1|683.5|683.2|683.4|683.1|0
1636625700000|2021-11-11 10:15:00|683.5|683.2|683.5|683.2|683.5|683.2|683.5|683.2|0
1636625710000|2021-11-11 10:15:10|683.4|683.1|683.4|683.1|683.4|683.1|683.4|683.1|0
1636625720000|2021-11-11 10:15:20|683.3|683.2|683.3|683|683.4|683.2|683.2|683|2822
1636625730000|2021-11-11 10:15:30||683.1||683.1||683.1||683.1|0
1636625750000|2021-11-11 10:15:50|683.4|683.2|683.5|683.2|683.5|683.3|683.4|683.2|300
1636625760000|2021-11-11 10:16:00|683.8|683.3|684.3|684|684.3|684|683.8|683.3|23701
1636625770000|2021-11-11 10:16:10|684.2|683.9|684.1|683.9|684.2|683.9|684.1|683.9|1751
1636625780000|2021-11-11 10:16:20|684.2||684.2||684.2||684.2||0
1636625800000|2021-11-11 10:16:40|684.3|684|684.4|684.2|684.4|684.2|684.3|684|700
1636625810000|2021-11-11 10:16:50|684.3|684.1|684.1|683.9|684.3|684.1|684.1|683.9|2417
1636625820000|2021-11-11 10:17:00|684|683.7|684.1|683.7|684.1|683.8|683.9|683.6|6170
1636625830000|2021-11-11 10:17:10|684|683.8|684.2|684|684.3|684.1|684|683.8|2465
1636625840000|2021-11-11 10:17:20|684.1|683.9|684.2|683.8|684.2|683.9|684|683.8|368
1636625860000|2021-11-11 10:17:40|684.1|683.9|684.2|683.9|684.3|683.9|684.1|683.9|500
1636625870000|2021-11-11 10:17:50||683.8||683.8||683.8||683.8|20
1636625880000|2021-11-11 10:18:00|684.3||684.2||684.3||684||0
1636625890000|2021-11-11 10:18:10|684.3|683.9|684.2|683.9|684.3|684.1|684.1|683.8|12533
1636625900000|2021-11-11 10:18:20|684.3|684|684.7|684.4|684.7|684.5|684.3|684|3061
1636625910000|2021-11-11 10:18:30|684.4|684.3|684.7|684.2|684.7|684.3|684.1|684|6274
1636625920000|2021-11-11 10:18:40|684.6|684.1|684.1|683.9|684.6|684.1|683.9|683.8|19857
1636625930000|2021-11-11 10:18:50|684|683.6|684|683.5|684|683.7|683.4|683.2|18539
1636625940000|2021-11-11 10:19:00|684.1|683.6|684|683.5|684.3|684|683.6|683.4|16826
1636625950000|2021-11-11 10:19:10|683.9|683.6|683.8|683.4|683.9|683.6|683.8|683.4|374
1636625960000|2021-11-11 10:19:20|683.7|683.2|683.5|683.3|683.7|683.3|683.4|683.2|434
1636625970000|2021-11-11 10:19:30|683.4|683.1|683.3|683|683.4|683.1|683.2|682.9|1903
1636625980000|2021-11-11 10:19:40|683.2|682.8|683.3|683|683.3|683|683|682.8|2400
1636625990000|2021-11-11 10:19:50|683.4|683.1|683.5|683.1|683.5|683.1|683.4|683.1|0
1636626000000|2021-11-11 10:20:00|683.4||683.4||683.4||683.4||0
1636626010000|2021-11-11 10:20:10||683.2||683.1||683.2||683.1|0
1636626020000|2021-11-11 10:20:20|683.3|683.2|683.1|682.8|683.3|683.2|683.1|682.8|735
1636626030000|2021-11-11 10:20:30|683|682.6|682.8|682.6|683|682.6|682.8|682.6|1293
1636626040000|2021-11-11 10:20:40|682.7|682.4|682.8|682.5|682.9|682.5|682.5|682.2|1196
1636626050000|2021-11-11 10:20:50|682.7|682.3|682.7|682.3|682.7|682.3|682.7|682.3|0
1636626060000|2021-11-11 10:21:00|682.6|682|681.6|681.3|682.6|682.1|681.6|681.3|8246
1636626080000|2021-11-11 10:21:20|681.8|681.4|682.2|681.7|682.2|681.8|681.6|681.4|3602
1636626090000|2021-11-11 10:21:30|682.3|681.8|682.4|682.1|682.4|682.1|681.6|681.5|11964
1636626100000|2021-11-11 10:21:40|682.5|682.2|682.2|682|682.6|682.2|682.2|681.9|1000
1636626110000|2021-11-11 10:21:50|682.3|682.1|681.9|681.7|682.5|682.1|681.9|681.7|9696
1636626120000|2021-11-11 10:22:00|682|681.8|682|681.7|682|681.8|682|681.7|0
1636626130000|2021-11-11 10:22:10|681.9||681.9||681.9||681.9||750
1636626140000|2021-11-11 10:22:20|681.8|681.6|681.6|681.1|681.8|681.6|681.6|681.1|3351
1636626150000|2021-11-11 10:22:30|681.5|681.2|681.8|681.4|681.8|681.4|681.4|681.2|0
1636626170000|2021-11-11 10:22:50|681.7|681.5|681.5|681.3|681.7|681.5|681.5|681.3|30
1636626180000|2021-11-11 10:23:00|681.6||681.5||681.6||681.5||1000
1636626190000|2021-11-11 10:23:10|681.4|681.2|681.5|681.2|681.5|681.3|681.3|681.1|2709
1636626200000|2021-11-11 10:23:20|681.6|681.1|681.4|681.1|681.7|681.4|681.1|681|28850
1636626210000|2021-11-11 10:23:30|681|680.9|680.8|680.3|681.3|680.9|680.8|680.1|13964
1636626220000|2021-11-11 10:23:40|680.7|680.2|680.5|680.2|680.7|680.3|680.5|680.1|0
1636626230000|2021-11-11 10:23:50|680.4|680.3|680.4|680.1|680.5|680.3|680.2|680|3121
1636626240000|2021-11-11 10:24:00|680.2|680.2|680.6|680.4|680.6|680.4|680.2|680.2|3520
1636626250000|2021-11-11 10:24:10|680.5||680.7||680.7||680.5||74
1636626270000|2021-11-11 10:24:30|680.8|680|679.8|679.5|680.8|680.1|679.2|679.1|142681
1636626280000|2021-11-11 10:24:40|679.9|679.6|679.7|679.4|680.2|679.9|679.5|679.3|12746
1636626290000|2021-11-11 10:24:50|679.6|679.3|680|679.7|680|679.7|679.5|679.3|935
1636626300000|2021-11-11 10:25:00|680.1|679.8|680.2|679.9|680.3|679.9|680.1|679.8|667
1636626310000|2021-11-11 10:25:10|680|679.8|680.3|679.9|680.3|679.9|679.9|679.7|11199
1636626320000|2021-11-11 10:25:20|680.4|680|680.7|680.3|680.8|680.4|680.4|680|1288
1636626340000|2021-11-11 10:25:40|680.8|680.4|680.7|680.4|680.8|680.5|680.7|680.4|2350
1636626350000|2021-11-11 10:25:50|680.6|680.3|680.7|680.3|680.7|680.3|680.4|680.3|386
1636626360000|2021-11-11 10:26:00|680.6|680.2|680.2|680|680.6|680.2|680.1|679.9|3192
1636626370000|2021-11-11 10:26:10|680.3|680.1|680.3|679.9|680.5|680.1|680.3|679.9|0
1636626380000|2021-11-11 10:26:20|680.4|680|680.5|680|680.5|680.1|680.4|680|0
1636626390000|2021-11-11 10:26:30|680.4|680.1|680.5|680.1|680.5|680.1|680.4|680.1|13
1636626400000|2021-11-11 10:26:40|680.6|680.2|680.6|680.3|680.7|680.3|680.4|680|6398
1636626410000|2021-11-11 10:26:50|680.7|680.4|680.5|680.3|680.7|680.4|680.4|680.3|164
1636626420000|2021-11-11 10:27:00|680.4|680.2|680.7|680.3|680.7|680.3|680.2|680.1|1132
1636626430000|2021-11-11 10:27:10|680.6|680.2|680.5|680.2|680.6|680.2|680.4|680.2|3271
1636626440000|2021-11-11 10:27:20|680.6|680.1|680.5|680.1|680.7|680.1|680.3|680.1|10392
1636626460000|2021-11-11 10:27:40|680.6|680.2|680.8|680.5|680.8|680.5|680.6|680.2|1315
1636626470000|2021-11-11 10:27:50|680.7|680.4|680.7|680.4|680.7|680.4|680.6|680.3|1131
1636626480000|2021-11-11 10:28:00|680.8|680.2|680.7|680.2|680.8|680.4|680.3|680.1|9836
1636626500000|2021-11-11 10:28:20|680.8|680.4|680.5|680.2|680.8|680.5|680.3|680.1|747
1636626510000|2021-11-11 10:28:30|680.4||680.5||680.5||680.4||0
1636626520000|2021-11-11 10:28:40|680.4|680.3|680.4|680.3|680.4|680.3|680.4|680.3|0
1636626530000|2021-11-11 10:28:50|680.5|680.2|680.4|680.2|680.5|680.2|680.3|680.2|845
1636626540000|2021-11-11 10:29:00|680.5|680.3|681.1|680.9|681.1|680.9|680.4|680.3|11808
1636626550000|2021-11-11 10:29:10||680.8||680.8||680.8||680.8|0
1636626560000|2021-11-11 10:29:20|681|680.7|680.7|680.4|681|680.7|680.6|680.4|2414
1636626580000|2021-11-11 10:29:40|680.8|680.5|681|680.5|681|680.5|680.8|680.5|4
1636626590000|2021-11-11 10:29:50|680.9|680.4|680.6|680.3|680.9|680.4|680.6|680.3|500
1636626600000|2021-11-11 10:30:00|680.5|680.2|680.4|680.2|680.5|680.2|680.4|680.2|0
1636626610000|2021-11-11 10:30:10|680.5|680.1|680.4|680.2|680.6|680.2|680.4|680.1|2000
1636626620000|2021-11-11 10:30:20|680.5|680.3|680|679.8|680.6|680.3|679.9|679.5|13460
1636626630000|2021-11-11 10:30:30|679.9|679.7|679.7|679.5|679.9|679.7|679.7|679.5|108
1636626640000|2021-11-11 10:30:40|679.4|679.3|679.6|679.3|679.7|679.3|679.4|679.3|3619
1636626650000|2021-11-11 10:30:50|679.7|679.4|680|679.6|680|679.6|679.6|679.4|1354
1636626660000|2021-11-11 10:31:00|679.9|679.8|680|679.8|680|679.8|679.9|679.8|0
1636626670000|2021-11-11 10:31:10|679.7|679.6|680.1|679.8|680.3|680.1|679.7|679.4|58434
1636626680000|2021-11-11 10:31:20|680|679.7|679.6|679.3|680|679.7|679.5|679.1|1752
1636626690000|2021-11-11 10:31:30|679.7|679.4|679.6|679.3|679.7|679.4|679.6|679.3|1260
1636626700000|2021-11-11 10:31:40|679.5|679.1|679.8|679.4|679.9|679.4|679.5|679.1|6948
1636626720000|2021-11-11 10:32:00||679.5||679.4||679.5||679.4|0
1636626730000|2021-11-11 10:32:10|679.9|679.5|680.3|679.8|680.4|680|679.9|679.5|3848
1636626740000|2021-11-11 10:32:20|680.2||680.2||680.3||680.2||0
1636626750000|2021-11-11 10:32:30|680.3|679.9|680.6|680.1|680.7|680.2|680.3|679.9|0
1636626760000|2021-11-11 10:32:40|680.5|680|680.5|680|680.6|680.2|680.4|680|0
1636626770000|2021-11-11 10:32:50|680.6|680.1|681.1|680.8|681.1|680.8|680.6|680.1|1510
1636626780000|2021-11-11 10:33:00|681.3|680.9|681.2|681|681.4|681.1|681.1|680.9|1824
1636626790000|2021-11-11 10:33:10|681.1|680.8|681.2|680.6|681.4|680.8|680.7|680.4|2082
1636626800000|2021-11-11 10:33:20|681.3|680.7|681.6|681.2|681.6|681.2|681.3|680.7|995
1636626820000|2021-11-11 10:33:40|681.5|681|681.6|681.1|681.6|681.3|681.3|681|3140
1636626830000|2021-11-11 10:33:50|681.5|681|680.8|680.4|681.5|681|680.6|680.4|6486
1636626840000|2021-11-11 10:34:00|680.7|680.3|680.7|680.2|680.8|680.3|680.7|680.2|0
1636626850000|2021-11-11 10:34:10|680.8|680.4|680.7|680.3|680.8|680.5|680.5|680.3|4420
1636626860000|2021-11-11 10:34:20|680.8|680.4|680.4|680|680.8|680.4|680.4|680|3268
1636626870000|2021-11-11 10:34:30|680.3|680.1|680.3|680|680.4|680.1|680.3|680|0
1636626880000|2021-11-11 10:34:40|680.4|680.1|680.4|680.1|680.4|680.3|680.4|680.1|424
1636626890000|2021-11-11 10:34:50|680.8|680.2|680.8|680.4|680.8|680.4|680.7|680.2|10000
1636626900000|2021-11-11 10:35:00|680.7||680.8||680.8||680.7||0
1636626910000|2021-11-11 10:35:10|680.7|680.3|680.6|680.3|680.7|680.3|680.6|680.3|200
1636626920000|2021-11-11 10:35:20|680.7|680.4|680.8|680.4|680.8|680.5|680.7|680.4|8800
1636626930000|2021-11-11 10:35:30|680.7|680.3|680.5|680.3|680.7|680.4|680.5|680.3|1399
1636626950000|2021-11-11 10:35:50|680|679.9|679.5|679.3|680|679.9|679.5|679.1|35963
1636626960000|2021-11-11 10:36:00|679.4|679.2|678.1|677.7|679.4|679.2|677.6|677.3|101935
1636626970000|2021-11-11 10:36:10|678.2|677.8|678|677.7|678.5|678.3|677.6|677.5|19134
1636626980000|2021-11-11 10:36:20|678.1|677.8|678.3|678.1|678.3|678.2|677.8|677.7|8185
1636626990000|2021-11-11 10:36:30|678.2|678|677.8|677.6|678.2|678.1|677.7|677.5|16957
1636627000000|2021-11-11 10:36:40|677.7|677.5|677.5|677.3|677.7|677.5|677.4|677|2756
1636627010000|2021-11-11 10:36:50|677.7|677.4|676.8|676.4|677.9|677.8|676.6|676.3|103993
1636627020000|2021-11-11 10:37:00|676.3|676.5|674.7|674.3|676.8|676.5|674.4|674.1|140924
1636627030000|2021-11-11 10:37:10|674.6|674.2|675.7|675.1|675.7|675.1|674.2|673.8|7419
1636627040000|2021-11-11 10:37:20|674.9|674.8|675.4|675|675.7|675.4|674.9|674.8|23252
1636627050000|2021-11-11 10:37:30|675.3|674.9|675.2|674.5|675.5|675|674.7|674.5|21572
1636627060000|2021-11-11 10:37:40|675.3|674.6|675.2|674.9|675.6|675.2|674.8|674.5|13414
1636627070000|2021-11-11 10:37:50|675.3|675|675.7|675.3|675.8|675.3|675.3|675|0
1636627080000|2021-11-11 10:38:00|675.6|675.2|675.6|675.4|676.2|675.7|675.2|675|17138
1636627090000|2021-11-11 10:38:10|675.7|675.5|676|675.7|676.3|675.9|675.6|675.3|7807
1636627100000|2021-11-11 10:38:20|676.1|675.6|676|675.6|676.1|675.7|675.9|675.6|628
1636627110000|2021-11-11 10:38:30|676.1|675.7|675.9|675.4|676.1|675.7|675.5|675.4|19231
1636627120000|2021-11-11 10:38:40|675.8|675.5|675.3|675|675.8|675.5|675.2|674.9|7668
1636627130000|2021-11-11 10:38:50|675.4|674.8|674.7|674.2|675.4|674.9|674.5|674.1|7018
1636627140000|2021-11-11 10:39:00|674.8|674.3|675.5|675|675.5|675.4|674.8|674.3|1237
1636627150000|2021-11-11 10:39:10|675.4|674.9|675.3|674.9|675.4|674.9|674.8|674.4|9877
1636627160000|2021-11-11 10:39:20|675.4|675|675.9|675.6|675.9|675.6|675.4|675|6144
1636627170000|2021-11-11 10:39:30|675.8|675.4|676|675.5|676.4|675.7|675.7|675.4|3011
1636627180000|2021-11-11 10:39:40|676.1|675.7|676|675.7|676.6|676.1|675.6|675.5|7983
1636627190000|2021-11-11 10:39:50|676.1|675.8|676.7|676.3|676.8|676.4|676.1|675.8|4279
1636627200000|2021-11-11 10:40:00|676.6|676.4|676.8|676.4|676.9|676.4|676.5|676.1|2183
1636627210000|2021-11-11 10:40:10|676.9|676.5|676.6|676.2|676.9|676.5|676.3|676|12092
1636627220000|2021-11-11 10:40:20|676.5|676.3|676.5|676.2|676.5|676.3|676.5|676.2|0
1636627230000|2021-11-11 10:40:30|676.4|676|676.6|676.2|676.7|676.2|676.1|675.5|8680
1636627240000|2021-11-11 10:40:40|676.5|676.1|676.8|676.2|676.8|676.2|676.5|676.1|400
1636627250000|2021-11-11 10:40:50|676.9|676.3|677.5|677.2|677.5|677.2|676.9|676.3|7590
1636627260000|2021-11-11 10:41:00|677.7|677.3|677.8|677.4|677.9|677.5|677.5|677.3|1107
1636627270000|2021-11-11 10:41:10|677.7|677.3|677.4|676.9|677.7|677.4|677|676.6|11784
1636627280000|2021-11-11 10:41:20||677||677||677||677|0
1636627300000|2021-11-11 10:41:40|677.5|677.1|677.8|677.5|677.8|677.5|677.4|677.1|1118
1636627310000|2021-11-11 10:41:50|677.7|677.4|677.3|676.8|677.7|677.4|677.2|676.6|4063
1636627320000|2021-11-11 10:42:00|677.2|675.9|676.8|676.4|677.2|676.5|676.4|675.9|35065
1636627330000|2021-11-11 10:42:10|676.9|676.5|677|676.8|677.3|677|676.8|676.5|13832
1636627340000|2021-11-11 10:42:20|676.9|676.6|676.6|676.2|676.9|676.6|676.6|676.2|1889
1636627350000|2021-11-11 10:42:30|676.5|675.8|677|676.8|677|676.8|676.4|675.8|17466
1636627360000|2021-11-11 10:42:40|676.9|676.6|676.9|676.8|676.9|676.8|676.9|676.6|0
1636627370000|2021-11-11 10:42:50|676.8|676.6|676.8|676.6|676.9|676.6|676.5|676.1|8728
1636627380000|2021-11-11 10:43:00|676.7|676.5|677|676.8|677|676.9|676.7|676.5|4677
1636627390000|2021-11-11 10:43:10|676.9|676.7|677|676.6|677|676.7|676.6|676.2|2120
1636627400000|2021-11-11 10:43:20|676.9|676.5|677|676.7|677|676.9|676.9|676.5|1663
1636627410000|2021-11-11 10:43:30||676.6||676.8||676.9||676.6|1084
1636627430000|2021-11-11 10:43:50|||||||||40
1636627440000|2021-11-11 10:44:00||676.9||676.9||676.9||676.9|514
1636627460000|2021-11-11 10:44:20|677.1||677.1||677.1||677.1||795
1636627470000|2021-11-11 10:44:30|677|676.1|676.5|676.1|677|676.3|676.2|676|29560
1636627480000|2021-11-11 10:44:40|676.4|676|677.2|676.7|677.2|676.7|676.2|676|24650
1636627490000|2021-11-11 10:44:50||676.8||676.8||676.8||676.8|0
1636627500000|2021-11-11 10:45:00|677.1|676.7|677|676.7|677.1|676.8|677|676.7|0
1636627510000|2021-11-11 10:45:10|677.1|676.8|677.2|676.9|677.6|677.2|677|676.8|4355
1636627520000|2021-11-11 10:45:20|676.8|676.7|677.1|676.8|677.1|676.8|676.8|676.7|5146
1636627530000|2021-11-11 10:45:30|677.3|676.9|677.3|677|677.4|677.2|677.1|676.9|2838
1636627540000|2021-11-11 10:45:40|677.5|677.1|677.8|677.5|677.8|677.5|677.5|677.1|169
1636627550000|2021-11-11 10:45:50|677.9|677.6|678|677.7|678|677.8|677.8|677.6|0
1636627560000|2021-11-11 10:46:00|678.1|677.8|678.7|678.2|679.3|678.8|678.1|677.8|8824
1636627570000|2021-11-11 10:46:10|678.8|678.3|678.7|678.4|678.8|678.6|678.6|678.3|1291
1636627580000|2021-11-11 10:46:20|678.6|678.5|679.3|679|679.3|679|678.6|678.5|1780
1636627590000|2021-11-11 10:46:30|679.4|678.8|679.6|679.3|679.8|679.6|678.8|678.6|30728
1636627600000|2021-11-11 10:46:40|679.5|679.2|679.8|679.6|679.8|679.6|679.4|679|1715
1636627610000|2021-11-11 10:46:50|679.7|679.5|680.3|679.8|680.7|680.1|679.5|679.2|29033
1636627620000|2021-11-11 10:47:00|680.4|679.9|680.4|680.2|680.6|680.3|680.3|679.9|5879
1636627630000|2021-11-11 10:47:10|680.3|680.1|680.5|679.9|680.5|680.1|680.1|679.7|4526
1636627650000|2021-11-11 10:47:30|680.4|679.8|679.9|679.7|680.4|679.8|679.9|679.7|537
1636627660000|2021-11-11 10:47:40|679.8|679.5|679.6|679.2|679.8|679.5|678.8|678.5|25945
1636627670000|2021-11-11 10:47:50|679.9|679.3|680.5|680.1|680.5|680.2|679.8|679.3|10650
1636627680000|2021-11-11 10:48:00|680.7|680.2|680.5|680.1|680.7|680.2|680.2|679.9|2071
1636627690000|2021-11-11 10:48:10|680.4|680|680.5|680|680.7|680.1|680.1|679.9|1199
1636627700000|2021-11-11 10:48:20|680.6|679.9|680.5|680|680.7|680|680.2|679.9|3000
1636627710000|2021-11-11 10:48:30|680.4|679.9|679.9|679.5|680.5|679.9|679.9|679.5|1350
1636627720000|2021-11-11 10:48:40|679.8|679.3|679.7|679.2|679.8|679.5|679.5|679.2|441
1636627730000|2021-11-11 10:48:50|679.6|679.1|679.1|678.6|679.6|679.2|679|678.6|1956
1636627740000|2021-11-11 10:49:00|679|678.5|679.3|678.9|679.3|678.9|678.9|678.3|150
1636627750000|2021-11-11 10:49:10|679.4|679|679.1|678.7|679.4|679|678|677.4|53051
1636627760000|2021-11-11 10:49:20|679|678.6|678.7|678.3|679|678.6|678.7|678.2|0
1636627770000|2021-11-11 10:49:30|678.6|678.1|678.4|678.1|678.6|678.1|678.3|678|100
1636627780000|2021-11-11 10:49:40||678.2||678.1||678.2||678.1|250
1636627790000|2021-11-11 10:49:50|678.3|678|678.9|678.5|679|678.5|678.1|678|999
1636627800000|2021-11-11 10:50:00|679|678.4|678.4|678.2|679.1|678.8|678.3|677.8|19008
1636627810000|2021-11-11 10:50:10|678.5|678.3|678.9|678.4|678.9|678.5|678.5|678.3|508
1636627820000|2021-11-11 10:50:20||678.5||678.5||678.5||678.5|0
1636627830000|2021-11-11 10:50:30||678.4||678.5||678.5||678.3|0
1636627840000|2021-11-11 10:50:40|678.8|677.9|677.8|677.5|678.8|677.9|677.7|677.2|8490
1636627850000|2021-11-11 10:50:50|677.9|677.4|677.8|677.5|677.9|677.5|677.7|677.3|0
1636627860000|2021-11-11 10:51:00|677.9|677.6|678.5|678|678.6|678|677.9|677.6|956
1636627870000|2021-11-11 10:51:10|678.6|678.1|678.7|678.1|678.7|678.1|678.6|678.1|30
1636627880000|2021-11-11 10:51:20|678.6|678.2|678.3|678.1|678.6|678.3|678.3|678.1|2745
1636627890000|2021-11-11 10:51:30|678.2|678|678.3|678.1|678.3|678.1|678.2|678|1908
1636627900000|2021-11-11 10:51:40|678.4|678.2|678.5|678.2|678.5|678.3|678.4|678.2|506
1636627910000|2021-11-11 10:51:50|678.4|678.1|678.4|678.1|678.4|678.1|678.4|678.1|0
1636627920000|2021-11-11 10:52:00|678.3|678|678.3|678|678.4|678.1|678.2|678|1449
1636627940000|2021-11-11 10:52:20|678.2|677.3|677.5|677|678.2|677.6|677.3|676.6|20948
1636627950000|2021-11-11 10:52:30|677.4|676.6|677.1|676.9|677.4|676.9|677.1|676.6|1000
1636627960000|2021-11-11 10:52:40|677.2|676.7|676.8|676.6|677.2|676.8|676.8|676.6|1460
1636627970000|2021-11-11 10:52:50|676.9|676.7|677.1|676.8|677.1|676.8|676.9|676.7|608
1636627980000|2021-11-11 10:53:00|677|676.7|677.1|676.8|677.1|677|677|676.6|5578
1636627990000|2021-11-11 10:53:10|677|676.6|676.8|676.4|677.1|676.6|676.2|675.7|7937
1636628000000|2021-11-11 10:53:20|676.9|676.5|677|676.6|677|676.6|676.9|676.5|1000
1636628010000|2021-11-11 10:53:30|676.9|676.4|677|676.7|677.2|676.8|676.7|676.4|925
1636628020000|2021-11-11 10:53:40|676.9|676.6|676.8|676.5|676.9|676.6|676.5|676.4|9365
1636628030000|2021-11-11 10:53:50|676.9|676.4|676.9|676.5|676.9|676.5|676.5|676.4|2000
1636628040000|2021-11-11 10:54:00|677|676.6|676.8|676.4|677.1|676.8|676.8|676.4|458
1636628060000|2021-11-11 10:54:20|676.7|676.5|676.8|676.4|676.8|676.5|676.3|676|9412
1636628070000|2021-11-11 10:54:30|676.7|676.5|677|676.6|677|676.6|676.6|676.5|300
1636628080000|2021-11-11 10:54:40|676.9|676.5|676.9|676.6|676.9|676.7|676.9|676.5|0
1636628090000|2021-11-11 10:54:50|676.8|676.5|676.9|676.5|676.9|676.5|676.8|676.5|0
1636628100000|2021-11-11 10:55:00|677.1|676.6|677.4|677.1|677.4|677.1|677.1|676.6|140
1636628120000|2021-11-11 10:55:20|677.5|677.2|677.4|677.2|677.6|677.3|677.4|677.2|200
1636628130000|2021-11-11 10:55:30|677.3|677.1|676.8|676.3|677.3|677.1|676.8|676.3|3695
1636628140000|2021-11-11 10:55:40|676.7|676.5|676.6|676.3|676.7|676.5|676.6|676.2|2730
1636628150000|2021-11-11 10:55:50|676.5|676.2|676.3|676|676.5|676.2|676.3|676|1555
1636628160000|2021-11-11 10:56:00|676.2|675.8|676.6|676.3|676.7|676.3|676|675.8|10439
1636628170000|2021-11-11 10:56:10|676.3|676.2|676|675.4|676.3|676.2|676|675.3|3826
1636628180000|2021-11-11 10:56:20|676.1|675.6|676.6|676.2|676.6|676.2|676.1|675.6|4131
1636628200000|2021-11-11 10:56:40||676.1||676.2||676.2||676.1|388
1636628210000|2021-11-11 10:56:50|676.7|676.1|676.6|676.1|676.7|676.1|676.6|676.1|0
1636628220000|2021-11-11 10:57:00|676.7|676.2|676|675.6|676.7|676.2|675.6|675.1|12201
1636628230000|2021-11-11 10:57:10|676.1|675.7|676.6|676.2|676.7|676.3|676|675.6|738
1636628240000|2021-11-11 10:57:20|677|676.5|677.4|677|677.5|677|677|676.5|19588
1636628250000|2021-11-11 10:57:30|677.5|677.1|677.4|677.1|677.5|677.1|677.4|677.1|0
1636628260000|2021-11-11 10:57:40|677.5|677.2|677.9|677.7|678|677.7|677.5|677.2|89
1636628270000|2021-11-11 10:57:50||677.6||677.5||677.6||677.4|0
1636628280000|2021-11-11 10:58:00|678|677.6|678|677.6|678.2|677.6|677.9|677.5|50
1636628330000|2021-11-11 10:58:50|678.1|677.7|678.2|677.8|678.9|678.4|678.1|677.7|4118
1636628340000|2021-11-11 10:59:00||677.9||677.9||677.9||677.9|0
1636628350000|2021-11-11 10:59:10||677.8||677.9||677.9||677.8|0
1636628360000|2021-11-11 10:59:20|678.1|677.8|678|677.8|678.2|677.8|678|677.8|72
1636628370000|2021-11-11 10:59:30|678.1|677.9|678.2|678|678.2|678|678.1|677.9|0
1636628380000|2021-11-11 10:59:40|678.4|678.1|678|677.6|678.4|678.1|677.9|677.5|4266
1636628390000|2021-11-11 10:59:50|678.1||678.2||678.2||678.1||0
1636628400000|2021-11-11 11:00:00|678.3|677.7|678.3|677.8|678.4|677.8|678.3|677.7|0
1636628410000|2021-11-11 11:00:10|678.2|677.7|677.3|677|678.2|677.7|677.3|677|33677
1636628420000|2021-11-11 11:00:20|677.2|676.9|676.5|676.2|677.2|676.9|676.5|676|5211
1636628430000|2021-11-11 11:00:30|676.4|676.1|676.3|676|676.4|676.1|676.3|676|228
1636628450000|2021-11-11 11:00:50|676.2|675.9|676.1|675.8|676.2|675.9|676.1|675.8|556
1636628460000|2021-11-11 11:01:00|676.3|675.9|676.2|675.9|676.7|676.3|676.1|675.8|3832
1636628480000|2021-11-11 11:01:20|676.3|676|676.4|676.1|676.7|676.3|676.3|676|900
1636628490000|2021-11-11 11:01:30|676.3|676|676|675.7|676.3|676|675.5|675.2|15827
1636628500000|2021-11-11 11:01:40|675.9|675.8|675.9|675.8|676.2|676|675.9|675.7|6657
1636628510000|2021-11-11 11:01:50|676|675.9|676.1|675.9|676.1|676|675.9|675.7|6737
1636628520000|2021-11-11 11:02:00||675.8||675.8||675.8||675.8|0
1636628530000|2021-11-11 11:02:10|675.7|675.6|675.8|675.4|676|675.8|675.5|675.1|15758
1636628540000|2021-11-11 11:02:20|675.7|675.5|675.7|675.3|675.7|675.6|675.7|675.3|0
1636628550000|2021-11-11 11:02:30|675.3|675.2|675.7|675.4|675.7|675.4|675.3|675.2|10515
1636628570000|2021-11-11 11:02:50|675.6|675.2|675.4|675.1|675.7|675.3|675.4|675|4107
1636628580000|2021-11-11 11:03:00|675.3|675|675.3|675|675.4|675.1|675.2|675|5348
1636628590000|2021-11-11 11:03:10|675.2|674.9|675|674.5|675.3|675|674.8|674.4|11949
1636628600000|2021-11-11 11:03:20|674.9|674.4|674.8|674.4|674.9|674.4|674.8|674.3|0
1636628610000|2021-11-11 11:03:30|674.9|674.6|675.3|674.9|675.6|675.1|674.9|674.6|5384
1636628620000|2021-11-11 11:03:40|675.2|675|675.3|675|675.3|675|675.1|675|0
1636628630000|2021-11-11 11:03:50|675.4|675.1|675.1|674.6|675.4|675.1|674.9|674.5|2805
1636628640000|2021-11-11 11:04:00|675||675||675||675||75
1636628660000|2021-11-11 11:04:20|674.9|674.4|674.5|674.1|674.9|674.4|674.5|674|2057
1636628670000|2021-11-11 11:04:30|674.4|674.3|674.8|674.5|674.9|674.6|674.4|674.3|1735
1636628680000|2021-11-11 11:04:40|674.9|674.4|674.7|674.3|675|674.4|674.6|674.3|1428
1636628690000|2021-11-11 11:04:50|674.8|674.4|675.5|675|675.5|675|674.8|674.4|0
1636628700000|2021-11-11 11:05:00|675.6|675.2|675.5|675.2|675.6|675.3|675.5|675|575
1636628710000|2021-11-11 11:05:10|675.1|675|675.3|675|675.5|675.1|675.1|675|4100
1636628720000|2021-11-11 11:05:20|675.4|675.1|675.6|675.3|675.6|675.5|675.4|675.1|1994
1636628730000|2021-11-11 11:05:30|675.5||675.6||675.6||675.5||0
1636628740000|2021-11-11 11:05:40|675.7|675.4|675.9|675.4|676|675.5|675.7|675.4|5323
1636628750000|2021-11-11 11:05:50|675.8|675.3|675.7|675.4|675.8|675.5|675.6|675.3|721
1636628760000|2021-11-11 11:06:00|675.5|675.5|677|676.7|677.1|676.7|675.5|675.5|5699
1636628770000|2021-11-11 11:06:10|677.1|677|677.1|676.8|677.2|677|676.9|676.7|3180
1636628780000|2021-11-11 11:06:20|677|676.7|676.5|676.3|677|676.8|676.2|675.9|6354
1636628790000|2021-11-11 11:06:30|676.6|676.4|676.9|676.4|676.9|676.4|676.6|676.4|2012
1636628800000|2021-11-11 11:06:40|676.8|676.6|677.6|677.1|677.6|677.1|676.8|676.6|3041
1636628810000|2021-11-11 11:06:50|677.5|677.3|677.5|677.1|677.9|677.4|677.5|677.1|8128
1636628820000|2021-11-11 11:07:00|677.4|677|677.2|677.1|677.4|677.1|677.2|677|595
1636628830000|2021-11-11 11:07:10|677.3|677.2|677.9|677.5|678|677.5|677.3|677.2|1356
1636628840000|2021-11-11 11:07:20|678|677.6|678.3|677.9|678.4|677.9|677.9|677.4|0
1636628850000|2021-11-11 11:07:30|678.4|678|678.5|678|678.6|678.1|678.4|678|0
1636628860000|2021-11-11 11:07:40|678.6|678.1|678.7|678.2|678.9|678.2|678.6|678.1|400
1636628870000|2021-11-11 11:07:50|678.6|678.3|678.6|678.3|678.8|678.4|678.6|678.3|1047
1636628880000|2021-11-11 11:08:00|678.5|678.1|678.3|677.9|678.5|678.1|678.1|677.7|2403
1636628890000|2021-11-11 11:08:10|678.2||678.3||678.3||678.2||0
1636628900000|2021-11-11 11:08:20|678.4|678|678.6|678.1|678.6|678.2|678.2|678|2938
1636628910000|2021-11-11 11:08:30|678.5|678.2|678.5|678.2|678.5|678.2|678.5|678.1|200
1636628920000|2021-11-11 11:08:40|678.6|678.3|678.6|678.2|678.6|678.3|678.6|678.2|0
1636628930000|2021-11-11 11:08:50|678.5|678|678.7|678.5|678.8|678.5|678.3|678|7966
1636628940000|2021-11-11 11:09:00|678.8|678.6|679|678.6|679.2|678.8|678.8|678.5|2035
1636628950000|2021-11-11 11:09:10|679.1|678.5|679.2|678.8|679.4|679|679.1|678.4|0
1636628970000|2021-11-11 11:09:30||678.9||678.9||678.9||678.9|0
1636628980000|2021-11-11 11:09:40|679.3|679.1|678.4|677.9|679.4|679.1|678.4|677.9|4880
1636628990000|2021-11-11 11:09:50|678.5|678|678.8|678.3|678.8|678.5|678.3|678|7287
1636629000000|2021-11-11 11:10:00|678.5|678.2|678.3|678.1|678.5|678.3|678.3|678.1|1203
1636629010000|2021-11-11 11:10:10|678.2|677.9|677.9|677.4|678.2|677.9|677.7|677.3|6196
1636629020000|2021-11-11 11:10:20|677.5|677|676.4|675.9|677.5|677|675.7|675.2|62525
1636629030000|2021-11-11 11:10:30|676.3|675.8|676.2|675.8|676.3|675.8|676|675.7|0
1636629040000|2021-11-11 11:10:40|676.1|675.7|674.7|674.3|676.1|675.7|674.7|674.2|20232
1636629050000|2021-11-11 11:10:50|674.8|674.2|673|672.7|674.9|674.2|672.9|672.6|22345
1636629060000|2021-11-11 11:11:00|672.9|672.6|673.2|672.7|673.9|673.5|672.7|672.5|41103
1636629070000|2021-11-11 11:11:10|673.3|673|672.8|672.4|673.6|673.1|672.6|672.3|17798
1636629080000|2021-11-11 11:11:20|672.7|672.3|672.4|672.1|672.7|672.4|672.2|672|3325
1636629090000|2021-11-11 11:11:30|672|671.9|671.8|671.5|672|671.9|671.7|671.3|6714
1636629100000|2021-11-11 11:11:40|671.9|671.6|671.8|671.5|671.9|671.6|671.7|671.5|350
1636629110000|2021-11-11 11:11:50|671.7|671|671.2|671|671.7|671.3|671.1|671|34463
1636629120000|2021-11-11 11:12:00|671.4|671.1|671.8|671.4|672|671.7|671.4|671.1|6046
1636629130000|2021-11-11 11:12:10|671.9|671.3|671.6|671.2|671.9|671.3|671.6|671.2|0
1636629140000|2021-11-11 11:12:20|671.7|671.3|671.5|671.3|671.7|671.4|671.5|671.3|350
1636629150000|2021-11-11 11:12:30|671.4|671.2|670.9|670.6|671.4|671.2|670.9|670.5|8235
1636629160000|2021-11-11 11:12:40|671.1|670.7|671.4|671.1|671.8|671.4|671|670.6|12559
1636629170000|2021-11-11 11:12:50|671.3|670.9|670.6|670.1|671.3|670.9|670.5|670|5924
1636629180000|2021-11-11 11:13:00|670.5|670|670.6|670.1|670.7|670.1|670.3|670|516
1636629190000|2021-11-11 11:13:10|670.7|670.2|670.5|670.1|670.7|670.3|670.4|670.1|216
1636629200000|2021-11-11 11:13:20|670.4|670.2|668.3|667.9|670.5|670.3|667.7|667.2|60156
1636629210000|2021-11-11 11:13:30|668.2|667.8|668.4|668.1|668.4|668.2|667.8|667.4|17552
1636629220000|2021-11-11 11:13:40|668.5|668.2|669.4|668.7|669.4|668.7|668.2|668.1|13261
1636629230000|2021-11-11 11:13:50|669.3|668.8|669.8|669.5|670.3|669.7|669.2|668.7|4855
1636629240000|2021-11-11 11:14:00|669.9|669.3|667.8|667.3|670|669.3|667.4|667|17673
1636629250000|2021-11-11 11:14:10|667.6|667|668.4|667.7|668.4|667.8|667.4|667|20744
1636629260000|2021-11-11 11:14:20|668.3|667.8|668.5|668.1|668.6|668.1|668|667.4|5730
1636629270000|2021-11-11 11:14:30|668.4|668|668.6|668.3|669|668.4|668.4|668|9581
1636629280000|2021-11-11 11:14:40|668.7|668.4|668.3|667.9|669.2|668.7|667.9|667.4|26799
1636629290000|2021-11-11 11:14:50|668.4|667.8|668.7|668.3|669.2|668.6|668|667.8|5500
1636629300000|2021-11-11 11:15:00|668.8|668.4|669.1|668.5|669.2|668.9|668.7|668.4|4049
1636629310000|2021-11-11 11:15:10|668.6|668.6|668.3|667.7|668.6|668.6|668.1|667.3|16534
1636629320000|2021-11-11 11:15:20|668|667.8|668.3|667.8|668.3|667.8|667.7|667.1|8969
1636629330000|2021-11-11 11:15:30|668.4|667.6|668.5|667.9|668.5|667.9|668.4|667.6|0
1636629340000|2021-11-11 11:15:40|668.4|667.8|668.5|667.8|668.5|668.2|667.9|667.8|7213
1636629350000|2021-11-11 11:15:50|668.4|667.6|667.2|666.6|668.4|667.6|667.1|666.3|22491
1636629360000|2021-11-11 11:16:00|667.4|666.7|668.2|667.5|668.2|667.5|667.4|666.7|1234
1636629370000|2021-11-11 11:16:10|668.3|668.4|668.4|668|668.6|668.4|668.3|667.5|6528
1636629380000|2021-11-11 11:16:20|668.3|668.1|668.3|668|668.3|668.1|668.3|668|540
1636629390000|2021-11-11 11:16:30|668.4|668.1|669.1|668.7|669.2|668.8|668.4|668.1|6968
1636629400000|2021-11-11 11:16:40|669|668.6|668.6|668.4|669.1|668.6|668.6|668|1884
1636629410000|2021-11-11 11:16:50|668.7|668.5|669.9|669.4|670|669.5|668.7|668.5|6591
1636629420000|2021-11-11 11:17:00|670|669.8|670.4|669.8|670.4|669.8|669.8|669.4|7860
1636629430000|2021-11-11 11:17:10|670.3|669.7|669.9|669.5|670.3|669.7|669.6|669|12244
1636629440000|2021-11-11 11:17:20||669.6||669.6||669.6||669.6|0
1636629450000|2021-11-11 11:17:30|669.8|669.5|670.9|670.1|670.9|670.1|669.6|669.4|18876
1636629460000|2021-11-11 11:17:40|670.8|669.9|669.8|669.2|670.8|670|669.7|669.2|7700
1636629470000|2021-11-11 11:17:50|669.7|669.1|669.9|669.2|669.9|669.2|669.6|669|0
1636629480000|2021-11-11 11:18:00|669.8|669|669.6|669|669.8|669|669.6|669|519
1636629490000|2021-11-11 11:18:10|669.5|668.9|668.4|668|669.5|668.9|668.4|667.6|23436
1636629500000|2021-11-11 11:18:20|668.3|667.9|668.4|667.9|668.7|668.1|668.3|667.9|709
1636629510000|2021-11-11 11:18:30|668.3|668|668.6|668|668.7|668.5|668.2|667.9|10404
1636629520000|2021-11-11 11:18:40|668.7|668.3|669.6|669.1|669.6|669.1|668.7|668.3|1892
1636629530000|2021-11-11 11:18:50|669.5|667.7|668|667.4|669.5|667.9|667.7|666.9|62942
1636629540000|2021-11-11 11:19:00|668.1|667.5|668|667.6|668.1|667.7|668|667.5|0
1636629550000|2021-11-11 11:19:10|668.1|667.7|668.7|668.1|668.8|668.4|667.9|667.5|6540
1636629560000|2021-11-11 11:19:20|668.8|668.2|669|668.5|669.1|668.7|668.5|668.1|8172
1636629570000|2021-11-11 11:19:30|668.9|668.6|668.3|667.7|668.9|668.6|667.7|667.2|26432
1636629580000|2021-11-11 11:19:40|668.2|667.8|668.8|668.3|668.8|668.4|668.2|667.8|5750
1636629590000|2021-11-11 11:19:50|668.7|668.2|669|668.5|669|668.7|668.7|668.2|6035
1636629620000|2021-11-11 11:20:20|668.9|668.2|668.6|668.2|669|668.5|668.6|668.2|4646
1636629630000|2021-11-11 11:20:30|668.7|668.3|668.9|668.3|669.2|669|668.7|668.2|12213
1636629640000|2021-11-11 11:20:40|668.8|668.2|668.1|667.9|668.8|668.2|668.1|667.7|4330
1636629650000|2021-11-11 11:20:50|668.2|668|667.6|667.3|668.5|668|667.6|667.1|3513
1636629660000|2021-11-11 11:21:00|667.7|667.4|667.9|667.7|668.3|667.7|667.6|667.3|1516
1636629690000|2021-11-11 11:21:30|668|667.8|667.8|667.4|668.4|668|667.7|667.4|2693
1636629700000|2021-11-11 11:21:40||667.5||667.6||667.6||667.4|88
1636629720000|2021-11-11 11:22:00|667.7|667.4|667.5|667.2|667.9|667.6|667.3|667|11273
1636629730000|2021-11-11 11:22:10|667.7|667.3|668.2|667.4|668.2|667.4|667.7|667.3|776
1636629740000|2021-11-11 11:22:20|668.3|667.5|667.7|667.3|668.3|667.6|667.5|667|2623
1636629750000|2021-11-11 11:22:30|667.6||667.5||667.6||667.5||0
1636629760000|2021-11-11 11:22:40|667.6|667.4|667.7|667.3|667.9|667.4|667.6|667.3|0
1636629770000|2021-11-11 11:22:50|667.8|667.2|667.7|667.4|668|667.4|667.7|667.2|2150
1636629780000|2021-11-11 11:23:00|667.6|667.3|667.4|667|667.6|667.3|667|666.7|5353
1636629790000|2021-11-11 11:23:10||666.9||667||667||666.8|0
1636629800000|2021-11-11 11:23:20|667.5|667.1|667.4|667.1|667.5|667.3|667.4|667|437
1636629810000|2021-11-11 11:23:30|667.5|667.2|667.7|667.3|668|667.7|667.5|667.2|8981
1636629820000|2021-11-11 11:23:40|667.8|667.4|668|667.8|668.2|668.1|667.7|667.4|26063
1636629830000|2021-11-11 11:23:50|668.1|667.9|668.8|668.3|668.8|668.3|668.1|667.9|1988
1636629840000|2021-11-11 11:24:00|668.7|668.2|668.5|668.2|668.7|668.2|668.4|668.2|1189
1636629850000|2021-11-11 11:24:10|668.4|668.1|668.1|667.8|668.4|668.1|668|667.4|3093
1636629860000|2021-11-11 11:24:20|668.3|667.9|668.7|668.1|668.7|668.3|668.3|667.9|618
1636629870000|2021-11-11 11:24:30|668.6|668.2|668.5|668.2|668.6|668.2|668.5|668.2|1000
1636629880000|2021-11-11 11:24:40|668.6|668.1|669.3|668.9|669.3|669|668.6|668.1|1849
1636629890000|2021-11-11 11:24:50|669.4|669|669.9|669.6|670.3|669.7|669.4|668.9|5218
1636629900000|2021-11-11 11:25:00|670|669.7|670.4|669.7|670.4|669.9|669.8|669.7|5350
1636629910000|2021-11-11 11:25:10|670.3||670.3||670.3||670.3||0
1636629920000|2021-11-11 11:25:20|670.4||670.2||670.4||670.2||0
1636629930000|2021-11-11 11:25:30|670.1|669.6|669.9|669.3|670.1|669.6|669.6|669.3|9372
1636629940000|2021-11-11 11:25:40|669.8|669.1|669.4|668.8|669.8|669.2|669.3|668.8|318
1636629950000|2021-11-11 11:25:50|669.5|669.2|669.7|669.3|669.9|669.5|669.5|669.2|1756
1636629960000|2021-11-11 11:26:00|669.6|669.2|669.5|669.2|669.7|669.2|669.5|669.2|0
1636629970000|2021-11-11 11:26:10|669.7|669.3|669.5|669.3|669.9|669.4|669.5|669.3|1886
1636629980000|2021-11-11 11:26:20|669.4|669.4|669.7|669.2|669.7|669.4|669.2|668.9|3590
1636629990000|2021-11-11 11:26:30|669.6|669.1|669.5|669|669.6|669.1|669.5|669|0
1636630000000|2021-11-11 11:26:40|669.6|669.2|669.7|669.3|669.7|669.3|669.6|669.2|0
1636630010000|2021-11-11 11:26:50|669.6|669.2|669.5|669.2|669.6|669.2|669.5|669.2|0
1636630020000|2021-11-11 11:27:00|669.4|669|669.3|669|669.4|669|669.3|669|795
1636630030000|2021-11-11 11:27:10|669.2|668.8|669|668.5|669.2|668.8|668.9|668.4|2130
1636630040000|2021-11-11 11:27:20||668.6||668.6||668.6||668.6|0
1636630050000|2021-11-11 11:27:30|668.9|668.5|669|668.6|669|668.6|668.9|668.5|0
1636630060000|2021-11-11 11:27:40|668.9|668.5|669|668.7|669|668.8|668.9|668.5|0
1636630070000|2021-11-11 11:27:50|||||||||75
1636630080000|2021-11-11 11:28:00|669.1|668.8|669.7|669.2|669.7|669.2|669.1|668.8|1418
1636630100000|2021-11-11 11:28:20||669.3||669.3||669.3||669.3|0
1636630110000|2021-11-11 11:28:30|669.8|669.4|669.9|669.4|670|669.7|669.7|669.3|2362
1636630120000|2021-11-11 11:28:40|669.8|669.3|669.8|669.5|670|669.5|669.3|669.2|6000
1636630130000|2021-11-11 11:28:50|669.9|669.6|669.8|669.5|670.5|670|669.8|669.5|28285
1636630140000|2021-11-11 11:29:00|669.9|669.6|670|669.6|670.1|669.6|669.9|669.5|0
1636630150000|2021-11-11 11:29:10|669.9|669.5|670.6|670.1|670.6|670.1|669.9|669.5|0
1636630160000|2021-11-11 11:29:20|670.7|670.2|669.8|669.4|670.7|670.2|669.8|669.4|2632
1636630170000|2021-11-11 11:29:30|669.9|669.5|670.1|669.4|670.1|669.5|669.4|669|11758
1636630180000|2021-11-11 11:29:40|670|669.3|670|669.5|670.2|669.6|669.7|669.2|8276
1636630190000|2021-11-11 11:29:50|669.9|669.4|669|668.4|670|669.5|668.9|668.4|6269
1636630200000|2021-11-11 11:30:00|668.9|668.2|668.8|668.3|669.2|668.3|668.7|668.2|0
1636630210000|2021-11-11 11:30:10|668.7|668.2|668.6|668.2|668.7|668.3|668.6|668.2|300
1636630220000|2021-11-11 11:30:20|668.7|668.3|668.9|668.3|668.9|668.3|668.7|668.3|0
1636630230000|2021-11-11 11:30:30|669|668.4|669.4|668.9|669.5|669|669|668.4|3000
1636630240000|2021-11-11 11:30:40|669.5|669.4|670|669.7|670.2|669.7|669.5|669.4|10343
1636630250000|2021-11-11 11:30:50||669.6||669.6||669.6||669.6|0
1636630260000|2021-11-11 11:31:00|670.1|669.7|670.5|669.9|670.5|669.9|670.1|669.7|2222
1636630280000|2021-11-11 11:31:20|670.6|670.2|670.8|670.3|671|670.8|670.4|670.2|22647
1636630290000|2021-11-11 11:31:30|670.9|670.4|670.8|670.6|671|670.7|670.6|670.3|3022
1636630300000|2021-11-11 11:31:40|671|670.7|671.4|671|671.5|671|671|670.7|2532
1636630310000|2021-11-11 11:31:50|671.6|671.1|672.1|671.7|672.3|671.9|671.5|671|36446
1636630320000|2021-11-11 11:32:00|671.9|671.8|672.3|671.8|672.8|672.4|671.9|671.7|3816
1636630330000|2021-11-11 11:32:10|672.2|671.7|672.3|671.7|672.3|671.8|671.9|671.5|0
1636630340000|2021-11-11 11:32:20|672.2|671.6|672.5|672|672.5|672|672|671.6|0
1636630350000|2021-11-11 11:32:30||672.1||672||672.1||672|0
1636630360000|2021-11-11 11:32:40|672.6|672.2|672.2|671.7|672.7|672.2|672.1|671.7|3487
1636630370000|2021-11-11 11:32:50|672.7|671.8|672.5|672.1|672.8|672.1|672.5|671.8|19150
1636630390000|2021-11-11 11:33:10|672.4|672|670.6|670.1|672.4|672|670.6|670|4978
1636630400000|2021-11-11 11:33:20|670.8|670.2|671.2|670.7|671.2|670.8|670.8|670.2|1229
1636630410000|2021-11-11 11:33:30|671.1|670.6|671.1|670.7|671.1|670.7|671|670.5|0
1636630420000|2021-11-11 11:33:40|671|670.8|670.9|670.6|671|670.8|670.9|670.6|1700
1636630430000|2021-11-11 11:33:50|671|670.7|671.6|671|671.7|671.1|671|670.7|337
1636630440000|2021-11-11 11:34:00|671.5|670.8|671|670.5|671.5|670.8|670.8|670.3|1359
1636630450000|2021-11-11 11:34:10|671.1|670.6|671.2|670.7|671.2|670.7|671.1|670.5|0
1636630460000|2021-11-11 11:34:20||670.6||670.6||670.6||670.6|0
1636630470000|2021-11-11 11:34:30|671.1|670.5|670.8|670.5|671.1|670.5|670.7|670.5|1000
1636630480000|2021-11-11 11:34:40|670.9|670.6|671.2|671|671.2|671|670.9|670.6|3362
1636630490000|2021-11-11 11:34:50|671.4|671.1|672.2|671.6|672.2|671.6|671.4|671.1|634
1636630500000|2021-11-11 11:35:00|672.4|671.7|672.6|672.1|672.7|672.2|672.3|671.7|1379
1636630510000|2021-11-11 11:35:10|672.7|672.2|673.2|672.6|673.5|672.7|672.6|672|3414
1636630520000|2021-11-11 11:35:20|672.1|672.7|672.6|672|673.1|672.7|672.1|672|32213
1636630530000|2021-11-11 11:35:30|672.7|672.1|672.6|672.4|673|672.5|672.5|672|4067
1636630540000|2021-11-11 11:35:40|672.5|672.3|672.4|672|672.6|672.3|672.3|672|4065
1636630550000|2021-11-11 11:35:50|672.5|672.1|672.3|672|672.5|672.1|672.3|672|1183
1636630560000|2021-11-11 11:36:00|672.2|672.1|671.8|671.3|672.2|672.1|671.8|671.3|11112
1636630570000|2021-11-11 11:36:10|671.7|671.2|671.6|671.3|671.8|671.5|671.3|670.8|4087
1636630580000|2021-11-11 11:36:20|671.7|671.2|671.4|670.9|671.8|671.4|671.4|670.9|1541
1636630590000|2021-11-11 11:36:30||671||671.1||671.1||671|356
1636630600000|2021-11-11 11:36:40|671.5|671.2|671.4|671.2|671.9|671.5|671.4|671.2|5977
1636630610000|2021-11-11 11:36:50|671.5|671.3|671.2|671|671.9|671.4|671.1|670.9|10983
1636630620000|2021-11-11 11:37:00|671.4|671.1|671.3|670.8|671.5|671.1|671.2|670.7|1342
1636630630000|2021-11-11 11:37:10|671.4|670.9|671.7|671.1|671.7|671.1|671.4|670.9|1034
1636630640000|2021-11-11 11:37:20|671.6|671|671.2|671|671.6|671.1|671.2|670.9|1500
1636630650000|2021-11-11 11:37:30|671.1|670.9|671.3|671.1|671.6|671.2|671.1|670.9|4695
1636630660000|2021-11-11 11:37:40||671||670.9||671||670.9|0
1636630670000|2021-11-11 11:37:50|671.2|669.9|669|668.7|671.3|670.1|668.9|668.4|82210
1636630680000|2021-11-11 11:38:00|669.1|668.8|669.9|669.5|670|669.5|669|668.7|20413
1636630690000|2021-11-11 11:38:10|669.8|669.4|669.7|669.5|669.8|669.5|669.7|669.1|0
1636630700000|2021-11-11 11:38:20|669.6|669.4|670.1|669.7|670.2|669.9|669.5|669.3|12966
1636630710000|2021-11-11 11:38:30|670.2|669.8|670.3|669.8|670.3|669.8|670.1|669.8|0
1636630720000|2021-11-11 11:38:40|670.2|669.7|670.3|669.8|670.3|669.9|670.1|669.7|528
1636630730000|2021-11-11 11:38:50|670.4|670|670.4|670|670.5|670.2|669.9|669.7|17208
1636630740000|2021-11-11 11:39:00|670.5||670.5||670.5||670.5||0
1636630760000|2021-11-11 11:39:20|670.4||670.4||670.4||670.4||0
1636630770000|2021-11-11 11:39:30|670.3|669.9|670.1|669.8|670.3|669.9|670.1|669.8|877
1636630780000|2021-11-11 11:39:40|670|669.7|669.9|669.4|670.1|669.9|669.6|669.1|6936
1636630790000|2021-11-11 11:39:50|669.8|669.2|669.7|669.2|669.8|669.3|669.5|669.2|87
1636630800000|2021-11-11 11:40:00|669.6|669.3|669.6|669.3|669.6|669.3|669.6|669.3|0
1636630810000|2021-11-11 11:40:10|669.7|669.4|670.3|669.7|670.3|669.9|669.7|669.4|4489
1636630820000|2021-11-11 11:40:20|670.1|669.6|669.7|669.5|670.1|669.7|669.7|669.5|1682
1636630830000|2021-11-11 11:40:30|669.6|669.3|669.7|669.3|669.7|669.3|669.1|668.7|2123
1636630840000|2021-11-11 11:40:40|669.8|669.5|669.9|669.5|669.9|669.5|669.8|669.5|0
1636630850000|2021-11-11 11:40:50|669.8|669.7|669.9|669.3|669.9|669.7|669.6|669.3|3850
1636630860000|2021-11-11 11:41:00|669.8|669.2|669.4|669.1|669.8|669.2|669.4|669.1|0
1636630870000|2021-11-11 11:41:10|669.5|668.9|669.2|668.7|669.5|669.1|669.1|668.7|2467
1636630880000|2021-11-11 11:41:20|669.3|668.9|669.3|668.9|669.3|668.9|669.3|668.9|0
1636630890000|2021-11-11 11:41:30|669.4|669|669.2|668.9|669.4|669|669.2|668.9|0
1636630900000|2021-11-11 11:41:40|669.3|669|669.3|669|669.6|669.1|669.2|668.9|995
1636630920000|2021-11-11 11:42:00|669.2|668.9|669.3|668.9|669.3|668.9|669.1|668.9|401
1636630930000|2021-11-11 11:42:10|669.4|669|669.4|669|669.4|669|669.4|668.9|230
1636630940000|2021-11-11 11:42:20|669.5|669.1|670|669.8|670|669.8|669.4|669.1|2209
1636630950000|2021-11-11 11:42:30|669.9|669.6|669.9|669.6|669.9|669.6|669.9|669.6|200
1636630960000|2021-11-11 11:42:40|669.8|669.4|669.8|669.4|669.8|669.6|669.6|669.2|1361
1636630970000|2021-11-11 11:42:50||669.5||669.5||669.5||669.5|0
1636630980000|2021-11-11 11:43:00|670.1|669.6|670.8|670.5|670.9|670.5|670|669.6|13545
1636630990000|2021-11-11 11:43:10|670.7|670.4|670.8|670.5|670.8|670.5|670.7|670.4|339
1636631000000|2021-11-11 11:43:20|670.7|670.4|671|670.5|671|670.5|670.7|670.4|1756
1636631010000|2021-11-11 11:43:30|670.9||671||671||670.9||0
1636631020000|2021-11-11 11:43:40|670.8|670.4|670|669.7|670.8|670.4|669.7|669.2|10851
1636631030000|2021-11-11 11:43:50|670.1|669.8|670.3|669.8|670.3|669.8|670.1|669.8|784
1636631040000|2021-11-11 11:44:00|670.2|668.9|669.3|668.8|670.2|669.2|669|668.7|43721
1636631050000|2021-11-11 11:44:10|669.2|668.9|669.3|668.9|669.3|668.9|669|668.8|911
1636631070000|2021-11-11 11:44:30|669.4|669|669.4|669|669.6|669.3|669.4|669|689
1636631080000|2021-11-11 11:44:40|669.3|668.9|669.6|669.1|669.7|669.3|669.1|668.8|10134
1636631090000|2021-11-11 11:44:50||669.2||669.3||669.3||669.2|0
1636631100000|2021-11-11 11:45:00|669.7|669.4|669.8|669.5|669.8|669.5|669.7|669.3|0
1636631110000|2021-11-11 11:45:10||669.3||669.4||669.5||669.3|0
1636631120000|2021-11-11 11:45:20|669.9|669.5|669.8|669.5|669.9|669.6|669.7|669.3|0
1636631130000|2021-11-11 11:45:30|669.9|669.8|669.9|669.4|670.1|669.8|669.8|669.4|6159
1636631140000|2021-11-11 11:45:40|669.8||669.8||669.8||669.8||0
1636631150000|2021-11-11 11:45:50|669.9|669.5|669.9|669.5|669.9|669.8|669.8|669.4|3500
1636631160000|2021-11-11 11:46:00|670|669.4|670.1|669.8|670.1|669.8|670|669.4|254
1636631170000|2021-11-11 11:46:10|670.2|669.9|670.7|670.4|670.8|670.4|670.2|669.9|669
1636631210000|2021-11-11 11:46:50|670.6|670.2|670.1|669.6|670.6|670.2|670|669.5|3326
1636631220000|2021-11-11 11:47:00|670.2|669.7|670.3|669.8|670.3|669.8|670.2|669.7|0
1636631230000|2021-11-11 11:47:10|670.5|669.9|670.7|670.3|670.7|670.3|670.5|669.9|4035
1636631240000|2021-11-11 11:47:20|670.6|670.4|670.7|670.3|671|670.6|670.6|670.3|13485
1636631260000|2021-11-11 11:47:40|670.8|670.4|670.7|670.3|670.8|670.4|670.7|670.3|0
1636631270000|2021-11-11 11:47:50|670.6|670.6|670.8|670.3|670.8|670.6|670.6|670.3|1491
1636631280000|2021-11-11 11:48:00|670.6|670.5|670.8|670.6|670.8|670.7|670.5|670.3|4373
1636631290000|2021-11-11 11:48:10|670.7|670.5|670.5|670.3|670.7|670.5|670.5|670.3|3688
1636631300000|2021-11-11 11:48:20|670.4|670.2|670.1|669.8|670.4|670.2|670|669.7|1829
1636631320000|2021-11-11 11:48:40|670|669.7|669.8|669.3|670|669.7|669.6|669.1|2652
1636631330000|2021-11-11 11:48:50|669.7|669.1|669.5|669.1|669.7|669.3|669.4|669|53
1636631340000|2021-11-11 11:49:00|670.1|670|669.9|669.6|670.1|670|669.9|669.1|36346
1636631350000|2021-11-11 11:49:10|670|669.7|670.4|670|670.5|670.1|670|669.7|1091
1636631370000|2021-11-11 11:49:30|670.5|670.1|670.8|670.4|670.8|670.4|670.5|670.1|1003
1636631380000|2021-11-11 11:49:40|670.7|670.3|670.7|670.3|670.7|670.4|670.7|670.3|0
1636631400000|2021-11-11 11:50:00|670.6|670.2|669.9|669.6|670.6|670.2|669.9|669.6|14552
1636631410000|2021-11-11 11:50:10|669.8||669.9||669.9||669.8||0
1636631420000|2021-11-11 11:50:20|670|669.7|670.1|669.7|670.2|670|670|669.6|2079
1636631430000|2021-11-11 11:50:30|670||670.2||670.2||670||150
1636631440000|2021-11-11 11:50:40|670.1|669.6|669.7|669.1|670.1|669.6|669.5|669.1|3904
1636631470000|2021-11-11 11:51:10|669.6|669.2|669.6|669.3|669.6|669.3|669.5|669.2|410
1636631480000|2021-11-11 11:51:20|669.5|669.2|669.5|669.1|669.5|669.2|669.4|669.1|0
1636631490000|2021-11-11 11:51:30|669.6|669.2|670.1|669.5|670.1|669.7|669.6|669.2|2219
1636631500000|2021-11-11 11:51:40|670||669.9||670||669.9||0
1636631510000|2021-11-11 11:51:50|670||670||670||670||0
1636631520000|2021-11-11 11:52:00|670.1|669.6|670.4|669.7|670.4|669.7|670.1|669.6|1000
1636631530000|2021-11-11 11:52:10|670.5|669.9|670.5|670|670.6|670|670.5|669.9|0
1636631540000|2021-11-11 11:52:20|670.6|670.1|670.6|670.3|670.9|670.4|670.5|670.1|1645
1636631550000|2021-11-11 11:52:30|670.5|670.4|670.9|670.4|670.9|670.4|670.5|670.4|0
1636631560000|2021-11-11 11:52:40|670.8|670.3|670.6|670.3|670.8|670.4|670.6|670.3|1877
1636631570000|2021-11-11 11:52:50|670.7|670.6|670.7|670.3|670.8|670.6|670.6|670.3|5000
1636631580000|2021-11-11 11:53:00|670.6|670.2|670.3|669.7|670.6|670.2|670.3|669.7|3816
1636631590000|2021-11-11 11:53:10|670.2|669.6|669.8|669.5|670.2|669.6|669.7|669.5|7199
1636631610000|2021-11-11 11:53:30|669.7||669.7||669.7||669.7||0
1636631620000|2021-11-11 11:53:40|669.6|669.4|669.3|669|669.6|669.4|669.3|669|1439
1636631630000|2021-11-11 11:53:50|669.2|668.8|669.5|668.8|669.5|668.8|668.8|668.3|1680
1636631640000|2021-11-11 11:54:00|669.6|668.9|669.9|669.4|669.9|669.4|669.3|668.9|826
1636631650000|2021-11-11 11:54:10||669.3||669.3||669.3||669.2|0
1636631660000|2021-11-11 11:54:20|669.7|669.2|669.6|669.1|669.7|669.2|669.4|668.8|1865
1636631670000|2021-11-11 11:54:30|669.7|669.2|669.9|669.3|669.9|669.3|669.7|669.2|0
1636631690000|2021-11-11 11:54:50|669.8|669.2|669.7|669.2|669.8|669.3|669.5|669.1|0
1636631700000|2021-11-11 11:55:00|669.6|669.1|669.1|668.4|669.6|669.1|668.9|668.4|1772
1636631720000|2021-11-11 11:55:20|||||||||152
1636631730000|2021-11-11 11:55:30|669|668.3|668.9|668.3|669|668.3|668.7|668.2|474
1636631740000|2021-11-11 11:55:40|669|668.4|669|668.5|669.2|668.5|669|668.4|1300
1636631760000|2021-11-11 11:56:00|668.9|668.4|668.9|668.4|669|668.6|668.9|668.3|0
1636631770000|2021-11-11 11:56:10|668.8|668.5|668.6|668.2|668.8|668.5|668.6|668.2|19
1636631780000|2021-11-11 11:56:20|668.7|668.1|668.5|668|668.7|668.1|668.5|668|1909
1636631800000|2021-11-11 11:56:40|668.6|668.1|668.5|668.1|668.7|668.1|668.5|668.1|0
1636631810000|2021-11-11 11:56:50|668.4|668|668.4|668|668.4|668|668.4|668|0
1636631830000|2021-11-11 11:57:10|668.3|667.9|668.5|668.1|668.5|668.2|668.2|667.9|5653
1636631850000|2021-11-11 11:57:30|668.4|668|668.4|668.2|668.4|668.2|668.4|668|0
1636631860000|2021-11-11 11:57:40|668.3|668|668.4|667.8|668.4|668|667.9|667.1|9501
1636631870000|2021-11-11 11:57:50|668.3|667.7|668.3|667.8|668.3|667.8|668.2|667.6|1600
1636631890000|2021-11-11 11:58:10|668.2|667.9|668.4|667.9|668.4|667.9|668.2|667.9|0
1636631920000|2021-11-11 11:58:40|668.3|667.8|668.1|667.6|668.3|667.8|667.9|667.6|420
1636631930000|2021-11-11 11:58:50|668.2|667.7|668.3|667.9|668.3|667.9|668.2|667.7|0
1636631950000|2021-11-11 11:59:10|668|668|668.4|667.9|668.5|668|668|667.9|3050
1636631960000|2021-11-11 11:59:20|668.3|667.7|668.2|667.6|668.3|667.7|668.1|667.6|150
1636631970000|2021-11-11 11:59:30|668.3|667.8|668.3|667.8|668.3|667.8|668.3|667.8|0
1636631980000|2021-11-11 11:59:40|668.2|667.6|667.9|667.2|668.2|667.7|667.8|667.1|1150
1636631990000|2021-11-11 11:59:50||667.4||667.4||667.4||667.4|0
1636632130000|2021-11-11 12:02:10|668.4|668|668.1|667.6|668.5|668.1|667.8|667.2|23554
1636632140000|2021-11-11 12:02:20|668.2|667.7|668.4|668.1|668.5|668.2|668.2|667.7|12377
1636632150000|2021-11-11 12:02:30|668.5|668|668.3|668|668.5|668.2|668.2|667.9|1900
1636632160000|2021-11-11 12:02:40|668.2|667.9|668.2|667.6|668.2|667.9|668|667.4|2171
1636632170000|2021-11-11 12:02:50|668.1|667.5|668|667.5|668.1|667.5|668|667.5|0
1636632200000|2021-11-11 12:03:20|668.1|668|668|667.5|668.1|668|668|667.5|5000
1636632210000|2021-11-11 12:03:30|667.9|667.4|667.8|667.3|667.9|667.5|667.8|667.3|1207
1636632220000|2021-11-11 12:03:40|667.7|667.2|668.8|668.4|668.9|668.4|667.5|667|7241
1636632230000|2021-11-11 12:03:50|668.7|668.3|668.8|668.3|668.8|668.3|668.6|668|0
1636632240000|2021-11-11 12:04:00|668.7|668.1|668.8|668.1|668.8|668.3|668.6|668.1|10
1636632250000|2021-11-11 12:04:10|668.7||668.5||668.7||668.5||0
1636632260000|2021-11-11 12:04:20|668.6|668.2|668.6|668.2|668.7|668.3|668.5|668.2|0
1636632280000|2021-11-11 12:04:40|668.7|668.3|668.8|668.3|669|668.6|668.7|668.2|5559
1636632290000|2021-11-11 12:04:50|668.7|668.2|668.7|668.2|668.7|668.2|668.7|668.2|0
1636632300000|2021-11-11 12:05:00|668.6|668.3|668.9|668.3|668.9|668.3|668.6|668.3|0
1636632310000|2021-11-11 12:05:10|668.8|668.2|668.9|668.3|668.9|668.3|668.8|668.2|0
1636632320000|2021-11-11 12:05:20|669|668.5|669|668.5|669|668.5|669|668.5|0
1636632330000|2021-11-11 12:05:30|668.9|668.3|668.8|668.3|669|668.4|668.8|668.3|932
1636632340000|2021-11-11 12:05:40|668.9|668.4|668.9|668.4|668.9|668.4|668.9|668.4|0
1636632380000|2021-11-11 12:06:20|669|668.5|669|668.6|669|668.6|669|668.5|106
1636632390000|2021-11-11 12:06:30|669.1|668.7|669.7|669.4|669.9|669.5|669.1|668.7|18186
1636632400000|2021-11-11 12:06:40|669.8|669.5|669.6|669.1|669.9|669.5|669.4|668.9|9771
1636632410000|2021-11-11 12:06:50|669.5|669|669.2|668.6|669.5|669|668.9|668.4|2264
1636632420000|2021-11-11 12:07:00|669.1|668.7|669.1|668.6|669.1|668.7|669.1|668.6|0
1636632440000|2021-11-11 12:07:20|669|668.4|669.8|669.3|669.8|669.3|668.9|668.4|2727
1636632450000|2021-11-11 12:07:30|669.7|669.2|669.5|669.1|669.8|669.2|669.5|669.1|0
1636632460000|2021-11-11 12:07:40|669.4|669|669.7|669|669.8|669.1|669.3|669|8124
1636632490000|2021-11-11 12:08:10|669.6||669.5||669.6||669.5||0
1636632500000|2021-11-11 12:08:20|669.4|668.8|669.9|669.1|669.9|669.1|669.3|668.7|1896
1636632510000|2021-11-11 12:08:30||669.3||669.4||669.4||669.3|0
1636632520000|2021-11-11 12:08:40|||||||||500
1636632530000|2021-11-11 12:08:50|670|669.5|670.4|669.8|670.5|669.8|670|669.5|4500
1636632540000|2021-11-11 12:09:00|670.2|669.9|670|669.5|670.2|669.9|669.8|669.5|7921
1636632550000|2021-11-11 12:09:10|670.1|669.6|670.1|669.6|670.1|669.6|670.1|669.6|11
1636632560000|2021-11-11 12:09:20|670|668.9|669.6|669.1|670|669.1|669.6|668.9|32222
1636632570000|2021-11-11 12:09:30|669.7||669.7||669.9||669.7||0
1636632580000|2021-11-11 12:09:40|669.8|669.2|670|669.4|670|669.4|669.8|669.2|2000
1636632590000|2021-11-11 12:09:50|669.5|669.3|670|669.4|670|669.4|669.5|669.3|1088
1636632600000|2021-11-11 12:10:00|669.9||669.9||669.9||669.9||0
1636632610000|2021-11-11 12:10:10|669.3|669.2|669.7|669.2|669.7|669.2|669.3|669.1|17100
1636632620000|2021-11-11 12:10:20|669.8|669.3|670|669.6|670.1|669.6|669.6|669.1|5526
1636632630000|2021-11-11 12:10:30|670.1|669.7|670.2|670|670.2|670|670.1|669.7|900
1636632640000|2021-11-11 12:10:40|670.1|669.7|670.6|670.2|670.6|670.2|670|669.7|3528
1636632650000|2021-11-11 12:10:50|670.4|670.3|670.6|670.2|670.6|670.3|670.4|670.2|4500
1636632660000|2021-11-11 12:11:00|670.7|670.3|670.8|670.5|671.2|670.6|670.7|670.3|1671
1636632670000|2021-11-11 12:11:10|670.7|670.3|670.1|669.4|670.7|670.3|669.6|669.2|17133
1636632680000|2021-11-11 12:11:20|670||670.1||670.1||669.9||0
1636632690000|2021-11-11 12:11:30|670.2|669.5|670.2|669.7|670.3|669.8|669.8|669.5|3400
1636632700000|2021-11-11 12:11:40|670.3|669.8|670.2|669.8|670.4|669.8|670.2|669.8|0
1636632710000|2021-11-11 12:11:50||669.7||669.7||669.7||669.7|0
1636632720000|2021-11-11 12:12:00|670.1|669.8|669.9|669.6|670.2|669.8|669.9|669.6|900
1636632730000|2021-11-11 12:12:10|669.8|669.4|669.7|669|669.8|669.4|669.6|669|1281
1636632740000|2021-11-11 12:12:20|669.6|669.1|669.6|669.1|669.8|669.4|669.2|669.1|4145
1636632770000|2021-11-11 12:12:50|669.7|669.2|669.9|669.3|669.9|669.3|669.7|669.2|0
1636632780000|2021-11-11 12:13:00|669.8||669.8||669.8||669.8||0
1636632790000|2021-11-11 12:13:10|669.7|669.2|669.5|669|669.7|669.4|669.2|669|7726
1636632800000|2021-11-11 12:13:20|669.4|669.4|669.5|669|669.5|669.4|669.4|669|1201
1636632810000|2021-11-11 12:13:30|669.4|669.1|669.5|669.1|669.5|669.1|669.4|669|3042
1636632820000|2021-11-11 12:13:40|669.4|669|669|668.5|669.4|669|668.8|668.5|3214
1636632830000|2021-11-11 12:13:50||668.9||668.7||668.9||668.5|1500
1636632840000|2021-11-11 12:14:00||668.6||668.6||668.6||668.6|0
1636632850000|2021-11-11 12:14:10|669.1|668.7|669|668.5|669.3|669|668.6|668.3|6078
1636632860000|2021-11-11 12:14:20|669.1|668.6|669|668.6|669.1|668.6|669|668.6|0
1636632880000|2021-11-11 12:14:40|668.9|668.5|668.5|668|668.9|668.5|668.3|668|2644
1636632890000|2021-11-11 12:14:50|668.6|668.1|668.8|668.4|668.9|668.4|668.5|668.1|674
1636632900000|2021-11-11 12:15:00||668.5||668.4||668.5||668.4|0
1636632920000|2021-11-11 12:15:20|668.7||668.7||668.8||668.7||100
1636632930000|2021-11-11 12:15:30|668.8|668.5|668.8|668.5|669|668.8|668.8|668.4|2077
1636632940000|2021-11-11 12:15:40|668.7|668.4|668.3|668|668.7|668.4|668.3|668|2355
1636632950000|2021-11-11 12:15:50|668.2|668.1|668.6|668.2|669.1|668.7|668.2|668.1|30938
1636632960000|2021-11-11 12:16:00|668.8|668.3|668.8|668.3|668.8|668.3|668.8|668.3|200
1636632970000|2021-11-11 12:16:10|668.9|668.2|668.8|668.2|668.9|668.2|668.8|668.2|0
1636632980000|2021-11-11 12:16:20|668.7|668.1|668.4|668|668.7|668.1|668.3|668|270
1636632990000|2021-11-11 12:16:30|668.3||668.4||668.4||668.3||0
1636633000000|2021-11-11 12:16:40|668.3||668.2||668.3||668.2||25
1636633010000|2021-11-11 12:16:50|668.1|667.9|668.2|667.8|668.2|667.9|668|667.8|4319
1636633030000|2021-11-11 12:17:10|668|667.9|668.3|667.9|668.5|668|668|667.9|4540
1636633040000|2021-11-11 12:17:20|668.2|667.8|668.2|667.8|668.2|667.8|668.2|667.8|0
1636633080000|2021-11-11 12:18:00|668.1|667.9|668.2|667.8|668.3|667.9|668.1|667.8|0
1636633090000|2021-11-11 12:18:10||667.9||667.9||667.9||667.9|0
1636633100000|2021-11-11 12:18:20|668.1|667.8|667.9|667.7|668.1|667.8|667.8|667.6|6134
1636633120000|2021-11-11 12:18:40|668|667.8|668.1|667.7|668.2|668|667.8|667.6|7762
1636633130000|2021-11-11 12:18:50|668.2|667.8|668.2|668|668.2|668|668.1|667.8|857
1636633140000|2021-11-11 12:19:00|668.3|667.9|668.2|668|668.3|668|668.2|667.9|0
1636633150000|2021-11-11 12:19:10|668.3|668.1|668.6|668.2|668.6|668.2|668.1|667.8|2065
1636633160000|2021-11-11 12:19:20|668.8|668.3|669.1|668.6|669.1|668.6|668.7|668.3|3799
1636633170000|2021-11-11 12:19:30|669.2|668.7|669.3|669|669.4|669|668.8|668.7|4000
1636633180000|2021-11-11 12:19:40|669.4|668.9|669.4|669|669.7|669.1|669.4|668.8|0
1636633190000|2021-11-11 12:19:50|669.3|668.9|668.8|668.4|669.3|668.9|668.7|668.3|2033
1636633200000|2021-11-11 12:20:00|668.7|668.3|668.7|668.3|668.7|668.3|668.7|668.3|0
1636633220000|2021-11-11 12:20:20|668.3|668.2|668.3|668.1|668.3|668.2|668.3|668.1|1688
1636633230000|2021-11-11 12:20:30|668.2|667.9|668.1|667.8|668.2|667.9|668.1|667.8|1492
1636633240000|2021-11-11 12:20:40|668.2|667.9|668.3|667.9|668.3|668|668.2|667.9|138
1636633250000|2021-11-11 12:20:50|668.2|668|668|667.7|668.2|668.2|667.9|667.7|9876
1636633290000|2021-11-11 12:21:30|667.9|667.6|667.9|667.5|667.9|667.6|667.9|667.5|1216
1636633300000|2021-11-11 12:21:40|667.8||667.8||667.8||667.7||697
1636633330000|2021-11-11 12:22:10|667.7||667.7||667.8||667.7||0
1636633340000|2021-11-11 12:22:20|667.8|667.6|667.8|667.5|668.1|667.9|667.7|667.5|11018
1636633350000|2021-11-11 12:22:30|667.7|667.4|667.6|667.4|667.7|667.4|667.6|667.4|1320
1636633370000|2021-11-11 12:22:50|667.5|667.3|667.6|667.3|667.6|667.4|667.5|667.3|117
1636633390000|2021-11-11 12:23:10|667.4|667.4|667.3|667|667.4|667.4|667.2|667|1239
1636633400000|2021-11-11 12:23:20|667.4|667.1|667.4|667.1|667.4|667.3|667.3|667|1537
1636633430000|2021-11-11 12:23:50|667.3|667|667.3|667.1|667.4|667.1|667.2|667|0
1636633440000|2021-11-11 12:24:00|667.2|667|666.9|666.7|667.3|667|666.9|666.7|21433
1636633450000|2021-11-11 12:24:10|666.8|666.6|666.9|666.6|666.9|666.6|666.8|666.4|402
1636633460000|2021-11-11 12:24:20|666.8|666.7|666.9|666.7|666.9|666.7|666.8|666.6|0
1636633480000|2021-11-11 12:24:40|666.8|666.6|666.6|666.4|666.8|666.6|666.6|666.4|1023
1636633490000|2021-11-11 12:24:50|666.5|666.2|666.4|666.1|666.5|666.2|666.4|666.1|1639
1636633500000|2021-11-11 12:25:00||666||666||666||666|0
1636633510000|2021-11-11 12:25:10|666.3|666.1|666.3|666.1|666.4|666.2|666.2|666|2174
1636633520000|2021-11-11 12:25:20||666||666||666||666|0
1636633530000|2021-11-11 12:25:30|666.2||666.3||666.3||666.2||380
1636633540000|2021-11-11 12:25:40|666.4|666.1|666.6|666.3|666.6|666.3|666.3|666.1|2581
1636633550000|2021-11-11 12:25:50|666.5|666.2|666.5|666.1|666.5|666.2|666.5|666.1|0
1636633560000|2021-11-11 12:26:00||666.2||666.2||666.2||666.2|0
1636633570000|2021-11-11 12:26:10|666.6|666.1|666.4|666.1|666.6|666.1|666.4|666.1|160
1636633580000|2021-11-11 12:26:20|666.5||666.5||666.5||666.5||0
1636633600000|2021-11-11 12:26:40|666.6|666.2|666.6|666.3|666.6|666.3|666.5|666.2|0
1636633610000|2021-11-11 12:26:50|666.5|666.2|666.5|666.1|666.6|666.2|666.4|666.1|0
1636633630000|2021-11-11 12:27:10|666.6|666.2|666.6|666.3|666.6|666.3|666.6|666.2|0
1636633640000|2021-11-11 12:27:20|666.5|666.4|666.6|666.3|666.6|666.5|666.4|666.1|492
1636633650000|2021-11-11 12:27:30||666.2||666.2||666.2||666.2|0
1636633660000|2021-11-11 12:27:40||666.3||666.2||666.3||666.2|0
1636633670000|2021-11-11 12:27:50|666.5|666.1|666.6|666.2|666.6|666.2|666.3|666.1|8269
1636633680000|2021-11-11 12:28:00|666.2|666.1|666.6|666.2|666.6|666.2|666.2|666.1|3000
1636633690000|2021-11-11 12:28:10|666.7|666.3|666.8|666.4|666.8|666.6|666.5|666.2|8806
1636633700000|2021-11-11 12:28:20|666.9|666.5|667|666.8|667|666.8|666.8|666.5|6150
1636633710000|2021-11-11 12:28:30|667.1|666.9|667.4|667.1|667.4|667.1|666.9|666.8|13265
1636633720000|2021-11-11 12:28:40|667.5|667.2|668|667.7|668|667.8|667.5|667.2|16690
1636633730000|2021-11-11 12:28:50|667.9|667.6|667.8|667.6|668|667.6|667.8|667.5|1350
1636633740000|2021-11-11 12:29:00|667.5|667.5|667.7|667.4|668|667.6|667.5|667.4|8056
1636633750000|2021-11-11 12:29:10|667.8|667.5|668.4|668.1|668.4|668.1|667.8|667.5|6893
1636633760000|2021-11-11 12:29:20|668.3|668|668.4|668.1|668.4|668.1|668|667.7|7660
1636633780000|2021-11-11 12:29:40||668.2||668.2||668.2||668.2|0
1636633790000|2021-11-11 12:29:50|668.3|668.1|668.1|667.6|668.3|668.1|668|667.6|6477
1636633800000|2021-11-11 12:30:00|668|667.7|668.2|667.8|668.2|667.9|668|667.7|400
1636633820000|2021-11-11 12:30:20|668.1|667.6|668|667.6|668.1|667.6|668|667.6|0
1636633830000|2021-11-11 12:30:30|668.1|667.7|668.1|667.7|668.1|667.7|668.1|667.7|0
1636633840000|2021-11-11 12:30:40|668.2|667.8|668.3|667.8|668.3|667.9|668.2|667.8|0
1636633850000|2021-11-11 12:30:50||667.9||668.1||668.1||667.9|0
1636633860000|2021-11-11 12:31:00|668.2|668|668|667.7|668.2|668|667.9|667.6|2868
1636633870000|2021-11-11 12:31:10|668.1|668|668.1|668|668.1|668|668.1|668|0
1636633880000|2021-11-11 12:31:20|668|667.8|667.7|667.4|668|667.8|667.7|667.4|3329
1636633890000|2021-11-11 12:31:30|667.6|667.3|667.7|667.4|667.7|667.5|667.6|667.3|2086
1636633900000|2021-11-11 12:31:40|667.6|667.3|667.6|667.2|667.6|667.4|667.4|667.2|11543
1636633910000|2021-11-11 12:31:50|667.5|667.1|667.1|666.9|667.5|667.2|667.1|666.9|7982
1636633920000|2021-11-11 12:32:00|667.2|667|667.5|667.1|667.5|667.2|667.2|667|1403
1636633930000|2021-11-11 12:32:10|667.6|667.2|667.9|667.6|667.9|667.6|667.6|667.2|2747
1636633940000|2021-11-11 12:32:20|667.8|667.4|667.3|667|667.8|667.4|667.3|667|749
1636633950000|2021-11-11 12:32:30|667.2|667.1|667.3|667|667.4|667.1|667.2|667|400
1636633960000|2021-11-11 12:32:40|667.2|666.9|667.1|666.7|667.2|666.9|666.9|666.6|1261
1636633970000|2021-11-11 12:32:50|667|666.6|667|666.6|667.1|666.8|666.9|666.5|2983
1636633980000|2021-11-11 12:33:00|667.1|666.7|667.2|666.8|667.2|666.9|667.1|666.7|255
1636633990000|2021-11-11 12:33:10|667.3||667.2||667.3||667.2||0
1636634000000|2021-11-11 12:33:20|667.1|666.7|667.1|666.8|667.2|666.9|667.1|666.7|0
1636634020000|2021-11-11 12:33:40|667.2|666.7|667|666.6|667.2|666.8|666.7|666.6|4875
1636634060000|2021-11-11 12:34:20|666.9|666.7|667.1|666.8|667.2|666.9|666.9|666.7|1164
1636634070000|2021-11-11 12:34:30|667.2|666.9|667.3|666.9|667.3|667|667.1|666.7|1799
1636634080000|2021-11-11 12:34:40|667.5|666.8|667.3|667|667.5|667|667.3|666.8|5000
1636634090000|2021-11-11 12:34:50|667.2|666.9|667.1|666.9|667.2|666.9|667.1|666.8|0
1636634100000|2021-11-11 12:35:00|667.3|667|667|666.7|667.3|667|666.9|666.7|3064
1636634110000|2021-11-11 12:35:10|667.1|666.6|667.1|666.7|667.1|666.7|667.1|666.6|0
1636634120000|2021-11-11 12:35:20|666.6|666.5|667.1|666.8|667.1|666.8|666.6|666.5|10000
1636634130000|2021-11-11 12:35:30|667.2|666.7|666.9|666.6|667.2|666.8|666.8|666.5|1000
1636634140000|2021-11-11 12:35:40||666.5||666.5||666.5||666.5|0
1636634150000|2021-11-11 12:35:50|666.8|666.3|666.8|666.5|666.8|666.5|666.6|666.3|667
1636634160000|2021-11-11 12:36:00|666.9|666.6|666.5|666.1|666.9|666.6|666.5|666|10962
1636634170000|2021-11-11 12:36:10|666.6|666.2|666.8|666.5|666.8|666.5|666.6|666.2|2731
1636634180000|2021-11-11 12:36:20|666.9|666.6|666.8|666.6|666.9|666.7|666.8|666.6|642
1636634190000|2021-11-11 12:36:30|666.7|666.5|666.7|666.4|666.7|666.5|666.7|666.4|0
1636634200000|2021-11-11 12:36:40|666.6||666.6||666.6||666.6||100
1636634210000|2021-11-11 12:36:50|666.5|666.3|666.5|666.3|666.5|666.4|666.5|666.3|30
1636634220000|2021-11-11 12:37:00||666.2||666.2||666.2||666.2|0
1636634240000|2021-11-11 12:37:20||666.3||666.2||666.3||666.2|0
1636634250000|2021-11-11 12:37:30|666.6|666.1|666.8|666.6|666.8|666.6|666.5|666.1|4160
1636634260000|2021-11-11 12:37:40||666.5||666.5||666.5||666.5|0
1636634270000|2021-11-11 12:37:50|666.7|666.6|666.7|666.4|666.7|666.6|666.5|666.3|1780
1636634280000|2021-11-11 12:38:00|666.8|666.6|666.8|666.7|666.8|666.7|666.8|666.6|312
1636634290000|2021-11-11 12:38:10|666.9|666.8|667|666.8|667|666.8|666.9|666.8|669
1636634310000|2021-11-11 12:38:30|666.9|666.7|667|666.7|667|666.7|666.9|666.7|1321
1636634330000|2021-11-11 12:38:50|667.1|666.8|667.4|667|667.4|667.1|667.1|666.8|9400
1636634340000|2021-11-11 12:39:00|667.3||667.3||667.3||667.3||0
1636634350000|2021-11-11 12:39:10|667.4|667.1|667.5|667.1|667.6|667.2|667.3|667.1|856
1636634360000|2021-11-11 12:39:20|667.6|667.2|667.7|667.3|667.7|667.3|667.6|667.2|0
1636634370000|2021-11-11 12:39:30|667.8|667.4|668|667.7|668|667.7|667.8|667.4|3000
1636634380000|2021-11-11 12:39:40|667.9|667.8|668|667.8|668|667.8|667.9|667.8|336
1636634390000|2021-11-11 12:39:50||667.7||667.7||667.7||667.7|0
1636634400000|2021-11-11 12:40:00|667.9|667.5|667.6|667.3|667.9|667.5|667.6|667.3|5032
1636634420000|2021-11-11 12:40:20|667.9|667.4|667.7|667.4|668|667.5|667.7|667.3|16946
1636634430000|2021-11-11 12:40:30|667.6|667.3|667.4|667.2|667.6|667.3|667.4|667.2|0
1636634440000|2021-11-11 12:40:40|667.3|666.9|666.7|666.4|667.3|667|666.7|666.2|20144
1636634450000|2021-11-11 12:40:50|666.6|666.3|666.5|666.3|666.6|666.4|666.5|666.2|1542
1636634460000|2021-11-11 12:41:00|666.4|666.2|666.4|666.2|666.4|666.3|666.4|666.2|0
1636634470000|2021-11-11 12:41:10|666.3|666|666.2|666|666.3|666.1|666.2|666|2008
1636634490000|2021-11-11 12:41:30|666.3|666.1|666.2|666|666.3|666.1|666.2|666|466
1636634500000|2021-11-11 12:41:40|666.1|665.9|666.2|665.9|666.2|665.9|665.9|665.5|5901
1636634510000|2021-11-11 12:41:50|666.3|666|666.9|666.5|667.7|667.3|666.3|666|60492
1636634520000|2021-11-11 12:42:00|666.8|666.4|666.4|666|666.8|666.4|666.2|666|5294
1636634530000|2021-11-11 12:42:10|666|665.9|666.1|665.8|666.3|666|666|665.8|18200
1636634540000|2021-11-11 12:42:20|666|665.9|665.8|665.4|666.2|665.9|665.8|665.3|1205
1636634550000|2021-11-11 12:42:30|665.7|665.5|665.7|665.4|665.8|665.6|665.7|665.4|0
1636634560000|2021-11-11 12:42:40|665.8|665.5|665.9|665.5|665.9|665.6|665.7|665.5|2233
1636634570000|2021-11-11 12:42:50|665.7|665.4|665.5|665.2|665.7|665.4|665.3|665|3258
1636634580000|2021-11-11 12:43:00||665.3||665.3||665.3||665.3|0
1636634590000|2021-11-11 12:43:10||665.2||665.2||665.2||665.2|0
1636634600000|2021-11-11 12:43:20|665.4|665.3|665.4|665.2|665.5|665.3|665.4|665.1|391
1636634610000|2021-11-11 12:43:30||665.1||665.1||665.2||665.1|0
1636634620000|2021-11-11 12:43:40|665.5|665.2|665.4|665.3|665.5|665.3|665.4|665.1|76
1636634630000|2021-11-11 12:43:50|665.5|665.2|665.4|665.2|665.5|665.2|665.4|665.2|187
1636634640000|2021-11-11 12:44:00|665.5|665.3|665.7|665.5|665.7|665.5|665.5|665.2|1765
1636634650000|2021-11-11 12:44:10|665.8|665.6|666|665.5|666.1|665.7|665.7|665.5|1131
1636634660000|2021-11-11 12:44:20|665.9||665.9||665.9||665.8||300
1636634680000|2021-11-11 12:44:40|665.6|665.6|665.6|665.4|665.8|665.6|665.5|665.4|1033
1636634690000|2021-11-11 12:44:50|665.5|665.3|665.6|665.2|665.6|665.4|665.4|665.1|11280
1636634700000|2021-11-11 12:45:00|665.5|665.1|665.2|665|665.5|665.2|665.2|665|5764
1636634710000|2021-11-11 12:45:10|665.3|665.1|665.5|665.3|665.5|665.3|665.3|665.1|3427
1636634720000|2021-11-11 12:45:20|665.4|665.1|665.2|665|665.5|665.2|665.1|665|7314
1636634730000|2021-11-11 12:45:30|665.1|665.1|665.2|665|665.2|665.1|665.1|665|1339
1636634750000|2021-11-11 12:45:50|665.1|665.1|664.1|663.8|665.2|665.1|664|663.8|96695
1636634760000|2021-11-11 12:46:00|664.2|663.9|663.7|663.4|664.2|663.9|663.7|663.4|9379
1636634770000|2021-11-11 12:46:10|663.6|663.3|663.4|663.2|663.7|663.5|663.4|663.1|2398
1636634780000|2021-11-11 12:46:20|663.3|663.1|663.1|662.8|663.4|663.2|663.1|662.7|11049
1636634790000|2021-11-11 12:46:30|663|662.7|663|662.8|663.2|663.1|662.8|662.5|15520
1636634800000|2021-11-11 12:46:40|662.9|662.7|663.6|663.3|663.6|663.3|662.9|662.6|12650
1636634810000|2021-11-11 12:46:50|663.8|663.4|663.9|663.5|664|663.6|663.8|663.4|400
1636634820000|2021-11-11 12:47:00|663.8||663.8||663.8||663.8||0
1636634830000|2021-11-11 12:47:10|663.7|663.4|663.3|663|663.7|663.4|663.3|662.9|2084
1636634840000|2021-11-11 12:47:20|663.5|663.1|663.7|663.4|663.7|663.4|663.5|663.1|309
1636634850000|2021-11-11 12:47:30|663.6|663.3|663.5|663.2|663.6|663.3|663.5|663.2|311
1636634860000|2021-11-11 12:47:40|663.6|663.3|662.9|662.6|663.7|663.3|662.9|662.6|6324
1636634870000|2021-11-11 12:47:50|663|662.8|662.8|662.5|663|662.8|662.4|662.1|18218
1636634880000|2021-11-11 12:48:00|662.9|662.6|663.7|663.4|663.7|663.4|662.7|662.5|14987
1636634890000|2021-11-11 12:48:10|663.4|663.3|663.5|663.1|663.9|663.5|663.3|662.8|11861
1636634900000|2021-11-11 12:48:20|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|0
1636634910000|2021-11-11 12:48:30|663.5|663.3|663.7|663.4|663.7|663.4|663.5|663.3|506
1636634920000|2021-11-11 12:48:40|663.8|663.5|664|663.7|664|663.7|663.5|663.4|32911
1636634930000|2021-11-11 12:48:50|664.3|663.8|663.7|663.4|664.5|664|663.7|663.3|5074
1636634940000|2021-11-11 12:49:00|663.6|663.5|664.1|663.8|664.2|663.8|663.5|663.2|1673
1636634950000|2021-11-11 12:49:10|664|663.9|664.6|664.1|665.1|664.8|664|663.9|3551
1636634960000|2021-11-11 12:49:20|664.5|664.2|664.2|663.9|664.6|664.3|664.1|663.8|8397
1636634970000|2021-11-11 12:49:30|664.4|663.8|664.2|664|664.5|664.2|664.2|663.8|2664
1636634980000|2021-11-11 12:49:40|664.1|663.9|665.4|665|665.4|665|664.1|663.9|3157
1636634990000|2021-11-11 12:49:50|665.3|664.9|665.7|665.3|665.9|665.6|665.2|664.9|2238
1636635000000|2021-11-11 12:50:00|665.8|665.4|666.3|665.9|666.5|666.1|665.7|665.3|4118
1636635010000|2021-11-11 12:50:10|666.2|666|665.3|665.1|666.2|666|665.3|665.1|11455
1636635020000|2021-11-11 12:50:20|665.5|665.2|665.6|665.2|665.7|665.3|665.5|665.2|751
1636635030000|2021-11-11 12:50:30|665.4|665.1|665.3|665.1|665.4|665.1|665.3|665.1|350
1636635040000|2021-11-11 12:50:40|665.2|664.9|665.3|664.9|665.3|664.9|665.1|664.9|221
1636635050000|2021-11-11 12:50:50|665.6|665|665|664.9|665.6|665.2|665|664.9|5092
1636635060000|2021-11-11 12:51:00|664.9|664.7|664.9|664.5|664.9|664.7|664.9|664.5|2064
1636635070000|2021-11-11 12:51:10|665|664.6|664.9|664.7|665|664.9|664.9|664.6|716
1636635080000|2021-11-11 12:51:20|664.8|664.6|664.6|664.1|664.8|664.6|664.6|664.1|4699
1636635090000|2021-11-11 12:51:30|665|664.2|664.9|664.6|665|664.8|664.9|664.2|22000
1636635100000|2021-11-11 12:51:40|664.8|664.7|665.2|664.8|665.3|665|664.8|664.7|6633
1636635110000|2021-11-11 12:51:50|665.1|664.9|664.8|664.6|665.1|664.9|664.8|664.6|1951
1636635120000|2021-11-11 12:52:00|665.1|665|665.5|665.3|665.5|665.3|664.9|664.6|7635
1636635130000|2021-11-11 12:52:10|665.4|665.2|665.4|665.1|665.4|665.3|665.4|665.1|0
1636635140000|2021-11-11 12:52:20|665.5|665.2|665.5|665.3|665.5|665.4|665.5|665.2|199
1636635150000|2021-11-11 12:52:30|665.4|665.2|665.5|665.2|665.5|665.2|665.3|665.2|0
1636635160000|2021-11-11 12:52:40|665.6|665.3|665.9|665.6|666.2|665.7|665.6|665.3|36
1636635180000|2021-11-11 12:53:00|666|665.7|665.9|665.6|666|665.8|665.6|665.3|3362
1636635190000|2021-11-11 12:53:10|665.8|665.7|665.9|665.6|666.1|665.7|665.8|665.6|1346
1636635200000|2021-11-11 12:53:20|665.8|665.5|665.8|665.4|665.9|665.5|665.7|665.4|1000
1636635210000|2021-11-11 12:53:30|665.9|665.5|665.8|665.4|665.9|665.5|665.8|665.4|0
1636635220000|2021-11-11 12:53:40|665.7|665.5|666.3|665.9|666.4|665.9|665.7|665.5|417
1636635230000|2021-11-11 12:53:50|666.5|666|666.8|666.6|667.1|666.8|666.4|666|1752
1636635240000|2021-11-11 12:54:00|666.9|666.7|665.7|665.4|667.1|666.7|665|664.8|27640
1636635250000|2021-11-11 12:54:10|665.6|665.5|665.4|665.2|665.7|665.5|665.3|665.2|1270
1636635270000|2021-11-11 12:54:30|665.6|665.3|665.7|665.4|665.7|665.5|665.6|665.3|41
1636635280000|2021-11-11 12:54:40|665.6|665.5|665.4|665.1|665.6|665.5|665.3|665.1|1271
1636635290000|2021-11-11 12:54:50|665.3||665.5||665.5||665.2||551
1636635300000|2021-11-11 12:55:00|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.1|0
1636635310000|2021-11-11 12:55:10|665.3|665.1|665.3|665.1|665.3|665.2|665.3|665.1|70
1636635320000|2021-11-11 12:55:20|665.6|665.5|665.6|665.3|665.7|665.5|665.5|665.1|5000
1636635330000|2021-11-11 12:55:30|665.7|665.4|665.8|665.5|665.9|665.5|665.7|665.4|0
1636635340000|2021-11-11 12:55:40|665.7|665.4|665.6|665.3|665.7|665.4|665.5|665.3|1213
1636635350000|2021-11-11 12:55:50|665.7|665.4|665.6|665.3|665.8|665.5|665.6|665.3|396
1636635360000|2021-11-11 12:56:00|665.5||665.6||665.6||665.5||0
1636635370000|2021-11-11 12:56:10|665.5|665.2|665.4|665.1|665.5|665.2|665.3|665|4
1636635380000|2021-11-11 12:56:20|665.3|665.2|665.5|665|665.6|665.2|665.3|665|1000
1636635390000|2021-11-11 12:56:30|665.4||665.3||665.4||665.3||0
1636635400000|2021-11-11 12:56:40|665.2|665.1|665.7|665.1|665.7|665.2|665.2|665.1|1702
1636635410000|2021-11-11 12:56:50|665.8|665.2|665.7|665.3|665.9|665.5|665.7|665.2|2000
1636635420000|2021-11-11 12:57:00|665.6|665.2|665.7|665.3|665.7|665.3|665.5|665.1|444
1636635430000|2021-11-11 12:57:10|665.6|665.2|665.7|665.4|665.7|665.6|665.6|665.1|1335
1636635440000|2021-11-11 12:57:20||665.5||665.5||665.5||665.4|0
1636635450000|2021-11-11 12:57:30||665.4||665.5||665.5||665.4|0
1636635460000|2021-11-11 12:57:40|665.6|665.4|665.7|665.6|665.7|665.6|665.1|665|37284
1636635470000|2021-11-11 12:57:50|665.8|665.7|666|665.7|666|665.7|665.8|665.7|730
1636635490000|2021-11-11 12:58:10|665.9|665.8|666.1|665.8|666.4|666.1|665.9|665.8|8878
1636635500000|2021-11-11 12:58:20|666|665.7|666|665.7|666|665.7|666|665.7|0
1636635510000|2021-11-11 12:58:30||665.6||665.6||665.6||665.6|0
1636635520000|2021-11-11 12:58:40||665.7||665.7||665.7||665.7|0
1636635540000|2021-11-11 12:59:00|665.9|665.6|666.4|666.2|666.5|666.3|665.7|665.6|26771
1636635550000|2021-11-11 12:59:10|666.3|666.1|666.3|666|666.3|666.1|666.3|666|0
1636635560000|2021-11-11 12:59:20|666.2|666.1|666.3|666.1|666.4|666.2|666.2|666.1|1350
1636635570000|2021-11-11 12:59:30|666.4|666.2|666.4|666.1|666.6|666.3|666.4|666.1|109
1636635580000|2021-11-11 12:59:40|666.3|666|666.8|666.6|666.9|666.7|666.3|666|6534
1636635590000|2021-11-11 12:59:50|666.7|666.5|666.1|665.7|666.7|666.5|666.1|665.6|10808
1636635600000|2021-11-11 13:00:00|666|665.6|666|665.7|666|665.7|665.9|665.6|0
1636635610000|2021-11-11 13:00:10|665.8|665.8|666.1|665.8|666.1|665.8|665.8|665.6|11000
1636635620000|2021-11-11 13:00:20|666|665.9|666.1|666|666.1|666|665.9|665.7|1021
1636635630000|2021-11-11 13:00:30|666|665.9|666|665.7|666.1|665.9|665.9|665.6|7850
1636635640000|2021-11-11 13:00:40|665.9|665.6|665.9|665.6|666|665.7|665.6|665.4|4031
1636635650000|2021-11-11 13:00:50|666|665.7|666.1|665.9|666.1|665.9|665.9|665.7|274
1636635660000|2021-11-11 13:01:00|666.2|665.8|666.2|665.9|666.2|665.9|666.2|665.8|1388
1636635670000|2021-11-11 13:01:10|666.1|665.8|665.8|665.6|666.1|665.8|665.8|665.6|0
1636635680000|2021-11-11 13:01:20|665.9|665.7|665.9|665.6|666.2|666|665.8|665.6|3062
1636635690000|2021-11-11 13:01:30|666|665.7|665.9|665.6|666|665.7|665.9|665.6|500
1636635700000|2021-11-11 13:01:40|666|665.5|665.7|665.4|666|665.5|665.5|665.4|1893
1636635710000|2021-11-11 13:01:50|665.5|665.3|665.5|665.3|665.5|665.4|665.4|665.3|3937
1636635720000|2021-11-11 13:02:00|665.6|665.4|665.8|665.4|666|665.7|665.5|665.4|5310
1636635730000|2021-11-11 13:02:10|665.7|665.2|665.5|665.2|665.7|665.3|665.4|665.2|1218
1636635740000|2021-11-11 13:02:20|665.6|665.3|666.3|665.9|666.4|666|665.5|665.3|10258
1636635750000|2021-11-11 13:02:30|666.4|666|666.5|666.2|666.5|666.2|666.4|666|2274
1636635760000|2021-11-11 13:02:40|666.4|666.1|666.5|666.1|666.5|666.1|666.4|666|570
1636635770000|2021-11-11 13:02:50|666.6|666.2|667.1|666.8|667.4|666.9|666.6|666.2|12466
1636635780000|2021-11-11 13:03:00|667.2|666.9|667.1|666.9|667.4|667.1|667|666.8|5296
1636635790000|2021-11-11 13:03:10|667|666.8|667.1|666.8|667.1|666.8|667|666.8|993
1636635800000|2021-11-11 13:03:20|667||667||667||667||0
1636635810000|2021-11-11 13:03:30|667.1|667|666.6|666.3|667.1|667|666.6|666.3|10669
1636635830000|2021-11-11 13:03:50|666.7|666.4|666.8|666.5|667|666.6|666.7|666.4|1065
1636635840000|2021-11-11 13:04:00|666.7|666.4|666.7|666.3|666.8|666.4|666.7|666.2|0
1636635850000|2021-11-11 13:04:10|666.8||666.7||666.8||666.7||0
1636635860000|2021-11-11 13:04:20|666.8|666.4|666.7|666.5|666.8|666.5|666.7|666.4|3182
1636635870000|2021-11-11 13:04:30|666.6|666.6|667.1|666.7|667.2|666.8|666.6|666.4|7831
1636635880000|2021-11-11 13:04:40|667||667||667||667||80
1636635890000|2021-11-11 13:04:50|666.9|666.6|666.8|666.5|666.9|666.6|666.7|666.5|200
1636635900000|2021-11-11 13:05:00|666.9|666.4|666.9|666.5|666.9|666.5|666.8|666.4|0
1636635910000|2021-11-11 13:05:10|667|666.6|667.4|666.9|667.5|667.1|667|666.6|1948
1636635920000|2021-11-11 13:05:20|667.3|666.8|666.7|666.3|667.3|666.8|666.7|666.3|0
1636635930000|2021-11-11 13:05:30|666.6|666.4|666.7|666.3|666.8|666.4|666.6|666.3|788
1636635940000|2021-11-11 13:05:40||666.4||666.3||666.4||666.3|30
1636635950000|2021-11-11 13:05:50|666.6|666.2|666.3|665.9|666.6|666.2|666.3|665.9|1078
1636635960000|2021-11-11 13:06:00|666.2|665.8|666.3|665.9|666.4|666|665.9|665.6|612
1636635970000|2021-11-11 13:06:10|666.2|666|666.2|665.8|666.2|666|666.2|665.7|0
1636635980000|2021-11-11 13:06:20|666.1|665.9|666.4|665.9|666.4|666.1|666.1|665.9|535
1636635990000|2021-11-11 13:06:30|666.3||666.3||666.3||666.3||0
1636636010000|2021-11-11 13:06:50|666.4|666|666.7|666.3|666.7|666.4|666.3|666|1857
1636636020000|2021-11-11 13:07:00|666.6|666.2|666.5|666.3|666.7|666.3|666.5|666.2|150
1636636030000|2021-11-11 13:07:10|666.6|666.5|666.7|666.4|666.7|666.5|666.6|666.4|1750
1636636040000|2021-11-11 13:07:20|666.8|666.3|667.6|667.2|667.7|667.2|666.8|666.2|3379
1636636050000|2021-11-11 13:07:30|667.5|667.1|667.5|667.2|667.5|667.2|667.4|667.1|1000
1636636060000|2021-11-11 13:07:40|667.4|667.1|667.4|667|667.5|667.1|667.3|667|161
1636636070000|2021-11-11 13:07:50|667.3|666.9|667.5|667.1|667.6|667.5|667.1|666.9|10250
1636636080000|2021-11-11 13:08:00|667.4|667|667.3|667.1|667.4|667.1|667.3|667|0
1636636090000|2021-11-11 13:08:10|667.2|667|667|666.7|667.2|667|666.7|666.4|3146
1636636100000|2021-11-11 13:08:20|666.9|666.6|667.1|666.8|667.1|666.8|666.9|666.6|0
1636636110000|2021-11-11 13:08:30|667|666.9|667.3|667|667.4|667.1|667|666.9|6
1636636120000|2021-11-11 13:08:40|667.2|666.9|667.2|667.1|667.2|667.1|667.1|666.9|2469
1636636130000|2021-11-11 13:08:50|667.1|667|666.9|666.8|667.2|667|666.9|666.8|1975
1636636140000|2021-11-11 13:09:00|667|666.7|666.8|666.6|667|666.7|666.8|666.6|1091
1636636150000|2021-11-11 13:09:10|666.9|666.7|666.8|666.7|667|666.7|666.8|666.6|390
1636636160000|2021-11-11 13:09:20|666.7|666.6|666.5|666.2|666.7|666.6|666.5|666.2|3841
1636636170000|2021-11-11 13:09:30||666.3||666.2||666.3||666.2|0
1636636180000|2021-11-11 13:09:40|666.7|666.3|666.7|666.4|666.8|666.5|666.7|666.3|2000
1636636190000|2021-11-11 13:09:50|666.8|666.3|666.8|666.5|666.8|666.6|666.7|666.3|1192
1636636210000|2021-11-11 13:10:10|666.9|666.6|667.2|666.9|667.3|667|666.9|666.6|1860
1636636220000|2021-11-11 13:10:20|667.1|666.8|667.2|666.9|667.2|666.9|667.1|666.7|0
1636636230000|2021-11-11 13:10:30|666.8|666.7|666.7|666.4|667.3|666.8|666.7|666.4|8728
1636636240000|2021-11-11 13:10:40|666.8|666.5|666.7|666.4|666.8|666.5|666.7|666.4|0
1636636250000|2021-11-11 13:10:50|666.6|666.2|666.3|666|666.6|666.3|666.3|666|199
1636636260000|2021-11-11 13:11:00|666.2||666.2||666.2||666.2||0
1636636270000|2021-11-11 13:11:10|666.3|666.1|666.4|666|666.5|666.2|666.3|666|689
1636636280000|2021-11-11 13:11:20|666.3|666.1|666.5|666.2|666.6|666.2|666.2|666.1|1193
1636636290000|2021-11-11 13:11:30|666.4|666.1|666.7|666.4|666.8|666.4|666.4|666|1190
1636636300000|2021-11-11 13:11:40|666.6|666.3|666.5|666.2|666.6|666.3|666.4|666.1|0
1636636310000|2021-11-11 13:11:50|666.4||666.4||666.4||666.4||0
1636636320000|2021-11-11 13:12:00|666.3|666.1|666.3|666.1|666.4|666.2|666.2|666|1977
1636636330000|2021-11-11 13:12:10|666.2|666|666.1|666|666.2|666|666.1|666|4712
1636636340000|2021-11-11 13:12:20|666.3|666.1|666.4|666.1|666.4|666.1|666.3|666.1|73
1636636350000|2021-11-11 13:12:30|666.3|666.2|666.4|666.3|666.5|666.3|666.3|666.2|1033
1636636360000|2021-11-11 13:12:40||666.2||666.2||666.2||666.2|0
1636636370000|2021-11-11 13:12:50|666.3|666.1|666|665.8|666.3|666.2|666|665.7|9613
1636636380000|2021-11-11 13:13:00|666.1|665.9|666|665.7|666.2|666|666|665.7|705
1636636390000|2021-11-11 13:13:10|666.1|665.8|666|665.7|666.1|665.8|666|665.7|1375
1636636400000|2021-11-11 13:13:20|666.1|665.8|665.9|665.8|666.2|665.9|665.9|665.7|1216
1636636410000|2021-11-11 13:13:30|665.8|665.7|665.6|665.3|665.8|665.7|665.6|665.3|756
1636636420000|2021-11-11 13:13:40|665.5||665.5||665.5||665.5||0
1636636430000|2021-11-11 13:13:50|||||||||1000
1636636440000|2021-11-11 13:14:00|665.6|665.4|665.5|665.3|665.6|665.5|665.5|665.3|172
1636636470000|2021-11-11 13:14:30|665.6|665.4|665.7|665.4|665.7|665.6|665.5|665.3|1794
1636636480000|2021-11-11 13:14:40|665.8|665.5|665.7|665.4|666.1|665.7|665.7|665.4|1701
1636636490000|2021-11-11 13:14:50|665.9|665.5|665.9|665.6|665.9|665.6|665.8|665.5|2000
1636636500000|2021-11-11 13:15:00|665.8|665.5|666|665.6|666|665.6|665.8|665.5|0
1636636510000|2021-11-11 13:15:10|665.9||665.9||665.9||665.9||1000
1636636520000|2021-11-11 13:15:20|665.8|665.5|665.7|665.4|665.8|665.5|665.7|665.4|1680
1636636530000|2021-11-11 13:15:30|||||||||50
1636636540000|2021-11-11 13:15:40|665.6|665.5|665.7|665.4|665.8|665.5|665.6|665.4|1230
1636636560000|2021-11-11 13:16:00||665.5||665.5||665.5||665.5|0
1636636570000|2021-11-11 13:16:10||665.6||665.5||665.6||665.5|50
1636636580000|2021-11-11 13:16:20|665.8|665.6|665.8|665.5|666.1|665.9|665.8|665.5|2265
1636636590000|2021-11-11 13:16:30|665.7|665.4|665.6|665.3|665.7|665.4|665.6|665.3|1800
1636636600000|2021-11-11 13:16:40|665.7|665.4|665.7|665.4|665.7|665.4|665.7|665.4|0
1636636610000|2021-11-11 13:16:50|665.6||665.6||665.6||665.6||0
1636636620000|2021-11-11 13:17:00|665.5|665.2|665.6|665.3|665.8|665.4|665.4|665.2|3320
1636636630000|2021-11-11 13:17:10|665.7|665.2|665.7|665.3|665.7|665.4|665.6|665.2|0
1636636640000|2021-11-11 13:17:20|665.6|665.4|665.9|665.6|665.9|665.6|665.6|665.4|1024
1636636650000|2021-11-11 13:17:30||665.5||665.6||665.6||665.5|0
1636636660000|2021-11-11 13:17:40|665.8|665.5|665.8|665.5|665.8|665.5|665.8|665.5|0
1636636670000|2021-11-11 13:17:50|665.7|665.6|665.5|665.3|665.7|665.6|665.4|665.2|509
1636636680000|2021-11-11 13:18:00|665.6||665.6||665.6||665.6||452
1636636690000|2021-11-11 13:18:10|665.4|665.4|665.7|665.4|665.7|665.5|665.4|665.3|2591
1636636710000|2021-11-11 13:18:30|665.6||665.7||665.7||665.6||740
1636636720000|2021-11-11 13:18:40|665.6|665.3|665.7|665.4|665.7|665.4|665.5|665.2|417
1636636740000|2021-11-11 13:19:00|665.8|665.5|665.8|665.5|666|665.8|665.8|665.5|792
1636636750000|2021-11-11 13:19:10|665.7|665.4|665.7|665.4|665.8|665.4|665.7|665.3|0
1636636760000|2021-11-11 13:19:20|665.8|665.5|665.8|665.5|665.8|665.5|665.8|665.5|4
1636636770000|2021-11-11 13:19:30|665.7|665.4|665.6|665.4|665.8|665.5|665.6|665.4|2000
1636636790000|2021-11-11 13:19:50|665.5|665.3|665.5|665.2|665.6|665.3|665.4|665.2|842
1636636800000|2021-11-11 13:20:00|665.4|665.3|665.5|665.2|665.5|665.3|665.4|665.2|1906
1636636810000|2021-11-11 13:20:10|665.6|665.3|665.7|665.4|665.9|665.7|665.6|665.3|3794
1636636820000|2021-11-11 13:20:20|665.8|665.3|665.8|665.3|665.8|665.3|665.8|665.3|0
1636636830000|2021-11-11 13:20:30||665.4||665.5||665.5||665.4|0
1636636850000|2021-11-11 13:20:50||665.6||665.6||665.6||665.6|0
1636636860000|2021-11-11 13:21:00|665.9|665.7|666|665.8|666.1|665.9|665.8|665.7|671
1636636870000|2021-11-11 13:21:10|665.9|665.7|665.9|665.7|666|665.7|665.8|665.5|5922
1636636890000|2021-11-11 13:21:30|666|665.8|666.1|665.9|666.3|665.9|666|665.7|1586
1636636910000|2021-11-11 13:21:50||665.8||665.9||665.9||665.8|0
1636636920000|2021-11-11 13:22:00|666|666|666.1|665.9|666.1|666|666|665.9|3000
1636636930000|2021-11-11 13:22:10|666.2|666|665.6|665.4|666.3|666.1|665.6|665.4|8076
1636636950000|2021-11-11 13:22:30|665.5|665.3|665.4|665.2|665.5|665.3|665.3|665.2|731
1636636980000|2021-11-11 13:23:00|665.5|665.3|665.5|665.2|665.6|665.4|665.4|665.2|2425
1636636990000|2021-11-11 13:23:10|665.6|665.3|665.4|665.2|665.6|665.3|665.4|665.2|700
1636637000000|2021-11-11 13:23:20|665.5|665.3|665.5|665.3|665.6|665.3|665.5|665.3|131
1636637010000|2021-11-11 13:23:30|665.4|665.2|665.4|665.2|665.5|665.3|665.4|665.2|1545
1636637030000|2021-11-11 13:23:50|665.5||665.4||665.5||665.4||0
1636637040000|2021-11-11 13:24:00|665.5||665.5||665.5||665.5||0
1636637050000|2021-11-11 13:24:10|665.4||665.4||665.4||665.4||0
1636637060000|2021-11-11 13:24:20|665.3|665.1|665.4|665.1|665.6|665.5|665.2|665.1|16777
1636637070000|2021-11-11 13:24:30|665.5|665.2|665.7|665.4|665.7|665.4|665.5|665.2|2739
1636637100000|2021-11-11 13:25:00|665.6|665.3|665.5|665.2|665.6|665.4|665.4|665.1|3181
1636637110000|2021-11-11 13:25:10|665.4||665.4||665.4||665.4||0
1636637130000|2021-11-11 13:25:30|665.3|665.3|665.4|665.3|665.5|665.4|665.3|665.2|2151
1636637140000|2021-11-11 13:25:40|665.5|665.4|665.8|665.6|665.9|665.7|665.5|665.3|1444
1636637150000|2021-11-11 13:25:50|665.9|665.7|665.8|665.6|665.9|665.7|665.8|665.6|1287
1636637160000|2021-11-11 13:26:00|665.9||665.8||665.9||665.8||1
1636637170000|2021-11-11 13:26:10|665.7|665.5|665.6|665.4|665.7|665.5|665.6|665.4|1472
1636637180000|2021-11-11 13:26:20|665.7|665.5|666|665.8|666|665.8|665.7|665.5|842
1636637190000|2021-11-11 13:26:30|666.1|665.9|665.5|665.3|666.2|665.9|665.5|665.3|8223
1636637220000|2021-11-11 13:27:00|665.6|665.4|665.7|665.6|665.9|665.6|665.3|665.2|5124
1636637240000|2021-11-11 13:27:20|665.6|665.5|665.6|665.2|665.7|665.5|665.5|665.2|4895
1636637250000|2021-11-11 13:27:30|665.5|665.3|666|665.7|666|665.7|664.9|664.7|26532
1636637260000|2021-11-11 13:27:40|||||||||50
1636637270000|2021-11-11 13:27:50||665.8||665.8||665.9||665.8|0
1636637280000|2021-11-11 13:28:00|666.1|665.9|666.3|666|666.5|666.1|666|665.8|37
1636637290000|2021-11-11 13:28:10|666.2|665.9|666.2|666|666.2|666|666.2|665.9|0
1636637310000|2021-11-11 13:28:30|666.1||666.1||666.1||666.1||0
1636637330000|2021-11-11 13:28:50|666.2|666.1|667|666.7|667|666.7|666.2|666.1|8765
1636637340000|2021-11-11 13:29:00|667.1|666.8|667|666.7|667.3|667|666.9|666.5|2822
1636637380000|2021-11-11 13:29:40|666.9|666.6|666.3|666.1|666.9|666.6|666.3|666|2431
1636637400000|2021-11-11 13:30:00|666.2|666|666.1|665.7|666.2|666.1|666|665.7|747
1636637410000|2021-11-11 13:30:10|666||666||666||666||0
1636637420000|2021-11-11 13:30:20||665.8||665.7||665.8||665.7|0
1636637440000|2021-11-11 13:30:40||665.8||665.7||665.8||665.7|0
1636637450000|2021-11-11 13:30:50|665.9|665.6|665.6|665.4|665.9|665.6|665.6|665.4|4465
1636637480000|2021-11-11 13:31:20|665.5|665.3|665.1|664.8|665.5|665.4|665|664.8|7917
1636637490000|2021-11-11 13:31:30|665.2|664.9|665.1|664.9|665.2|664.9|665.1|664.8|868
1636637500000|2021-11-11 13:31:40|665|664.8|665.2|665|665.2|665|664.9|664.8|2868
1636637510000|2021-11-11 13:31:50|665.3|665.1|665.4|665.1|665.4|665.2|665.3|665.1|749
1636637520000|2021-11-11 13:32:00||665||665.1||665.1||665|0
1636637530000|2021-11-11 13:32:10|665.3|665|665.4|665|665.4|665.2|665.2|664.9|1025
1636637550000|2021-11-11 13:32:30|665.3||665.3||665.3||665.3||0
1636637560000|2021-11-11 13:32:40|665.2||665.2||665.2||665.2||0
1636637570000|2021-11-11 13:32:50|665.1|664.9|665.3|665|665.3|665.1|665|664.9|1337
1636637580000|2021-11-11 13:33:00|665.4|665.1|665.5|665|665.5|665.3|665|664.9|10698
1636637590000|2021-11-11 13:33:10|665.3|665.1|665.2|665|665.5|665.2|665.2|665|3350
1636637600000|2021-11-11 13:33:20|665.3|665.1|665.2|665|665.4|665.1|665|664.9|9012
1636637610000|2021-11-11 13:33:30|665.3|665.1|665.5|665.2|665.6|665.4|665.3|665.1|1159
1636637620000|2021-11-11 13:33:40||665.3||665.3||665.3||665.3|0
1636637630000|2021-11-11 13:33:50|665.4|665.1|665.1|664.9|665.4|665.3|665|664.8|1662
1636637640000|2021-11-11 13:34:00|665|664.8|665.1|664.8|665.1|664.8|665|664.8|1253
1636637650000|2021-11-11 13:34:10|665.2|664.9|665.3|665.1|665.3|665.2|665.2|664.9|13350
1636637660000|2021-11-11 13:34:20|665.4|665.2|665.9|665.5|665.9|665.5|665.4|665.2|2970
1636637670000|2021-11-11 13:34:30|665.7|665.4|665.6|665.3|665.7|665.4|665.5|665.3|333
1636637720000|2021-11-11 13:35:20|665.7|665.4|666.2|665.9|666.2|665.9|665.6|665.4|1176
1636637750000|2021-11-11 13:35:50|666.1|665.7|666|665.5|666.1|665.7|666|665.5|10
1636637760000|2021-11-11 13:36:00|665.9|665.4|665.6|665.4|665.9|665.4|665.6|665.4|0
1636637770000|2021-11-11 13:36:10|665.7|665.5|666.2|665.9|666.2|665.9|665.7|665.5|7
1636637780000|2021-11-11 13:36:20|666.3|666|666.2|665.8|666.3|666|666.2|665.8|1000
1636637790000|2021-11-11 13:36:30|666.1|666|666.1|666|666.1|666|666|666|0
1636637800000|2021-11-11 13:36:40|666|665.9|666.2|666|666.3|666|666|665.8|129
1636637810000|2021-11-11 13:36:50||666.1||666.1||666.1||666.1|0
1636637820000|2021-11-11 13:37:00|666.3|666.2|666.1|665.9|666.6|666.3|666.1|665.9|3727
1636637830000|2021-11-11 13:37:10|||||||||250
1636637840000|2021-11-11 13:37:20|666|665.8|665.8|665.5|666|665.8|665.8|665.5|660
1636637850000|2021-11-11 13:37:30|665.7|665.4|665.6|665.3|665.7|665.4|665.6|665.3|143
1636637860000|2021-11-11 13:37:40|665.5|665.4|665.5|665.2|665.6|665.4|665.5|665.2|669
1636637870000|2021-11-11 13:37:50|665.6|665.3|665.7|665.4|665.7|665.4|665.5|665.3|350
1636637880000|2021-11-11 13:38:00|665.6|665.3|665.6|665.3|665.6|665.4|665.6|665.3|0
1636637900000|2021-11-11 13:38:20|665.5|665.2|665.4|665.2|665.5|665.3|665.3|665.2|880
1636637910000|2021-11-11 13:38:30|665.7|665.3|665.7|665.5|666|665.5|665.6|665.3|10440
1636637920000|2021-11-11 13:38:40|665.6|665.4|665.5|665.3|665.7|665.5|665.5|665.3|1494
1636637930000|2021-11-11 13:38:50|665.4|665.1|665.4|665.2|665.5|665.2|665.3|665|4070
1636637940000|2021-11-11 13:39:00|665.5|665.1|665.5|665.2|665.5|665.3|665.5|665.1|1075
1636637950000|2021-11-11 13:39:10|665.4|665.1|665.3|665.1|665.4|665.2|665.2|665|2290
1636637960000|2021-11-11 13:39:20|665.4|665|665.3|665|665.4|665|665.3|665|0
1636637970000|2021-11-11 13:39:30|665.2|665.1|665.2|665|665.3|665.1|665.2|665|350
1636637980000|2021-11-11 13:39:40|665.3|665.2|665.5|665.3|665.5|665.3|665.3|665.2|1807
1636637990000|2021-11-11 13:39:50|665.4|665.2|665.5|665.3|665.5|665.3|665.3|665.2|764
1636638000000|2021-11-11 13:40:00|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|0
1636638010000|2021-11-11 13:40:10|665.5|665.3|665.5|665.2|665.5|665.3|665.5|665.2|0
1636638020000|2021-11-11 13:40:20||665.3||665.2||665.3||665.2|500
1636638030000|2021-11-11 13:40:30|665.4||665.4||665.4||665.4||0
1636638040000|2021-11-11 13:40:40|||||||||1665
1636638050000|2021-11-11 13:40:50||665.3||665.3||665.3||665.2|5612
1636638060000|2021-11-11 13:41:00||665.2||665.3||665.3||665.2|0
1636638070000|2021-11-11 13:41:10|665.5|665.2|665.8|665.5|665.8|665.6|665.5|665.2|1442
1636638080000|2021-11-11 13:41:20|665.7||665.7||665.7||665.7||0
1636638100000|2021-11-11 13:41:40|665.6|665.3|665.6|665.3|665.6|665.4|665.6|665.3|3008
1636638110000|2021-11-11 13:41:50|665.7|665.4|665.7|665.4|665.7|665.4|665.7|665.4|0
1636638120000|2021-11-11 13:42:00|665.8|665.5|665.8|665.6|665.9|665.7|665.7|665.5|219
1636638140000|2021-11-11 13:42:20|||||||||19
1636638150000|2021-11-11 13:42:30|665.9|665.7|666.4|666.1|666.4|666.1|665.9|665.7|216
1636638170000|2021-11-11 13:42:50|666.5||666.6||666.6||666.5||0
1636638180000|2021-11-11 13:43:00|666.7|666.2|667.1|666.7|667.2|666.7|666.7|666.2|0
1636638190000|2021-11-11 13:43:10|666.8|666.8|667|666.7|667.1|666.8|666.8|666.7|1497
1636638200000|2021-11-11 13:43:20|667.1|666.8|667.1|666.8|667.3|667|667|666.8|2677
1636638210000|2021-11-11 13:43:30|667.2|666.9|667.3|666.9|667.3|666.9|667.2|666.9|1
1636638220000|2021-11-11 13:43:40||667||667.1||667.1||667|0
1636638230000|2021-11-11 13:43:50|667.2|666.9|667.1|666.9|667.2|667|667|666.9|1110
1636638240000|2021-11-11 13:44:00|667|666.8|667|666.8|667.1|666.8|667|666.8|583
1636638250000|2021-11-11 13:44:10|666.9|666.9|667.1|666.9|667.2|666.9|666.9|666.9|94
1636638260000|2021-11-11 13:44:20|667.2||667.2||667.2||667.2||0
1636638270000|2021-11-11 13:44:30|667.1|666.8|666.7|666.5|667.1|667|666.7|666.5|4704
1636638280000|2021-11-11 13:44:40|666.8|666.6|666.8|666.6|667.1|666.8|666.8|666.5|1107
1636638290000|2021-11-11 13:44:50||666.5||666.5||666.6||666.5|0
1636638300000|2021-11-11 13:45:00|666.7|666.6|666.3|666|667.1|667|666.3|666|19181
1636638310000|2021-11-11 13:45:10|666.4|666.1|666.7|666.4|666.7|666.4|666.4|666.1|5979
1636638320000|2021-11-11 13:45:20|666.6|666.3|666.6|666.3|666.6|666.3|666.5|666.3|2
1636638330000|2021-11-11 13:45:30|666.5|666.1|666.5|666.1|666.5|666.2|666.4|666.1|915
1636638350000|2021-11-11 13:45:50|666.4|666|666.1|665.7|666.4|666|666.1|665.7|565
1636638360000|2021-11-11 13:46:00|666.2|665.8|666.2|666|666.4|666.1|666.2|665.8|983
1636638370000|2021-11-11 13:46:10|666.3|666.1|666.4|666.2|666.5|666.2|666.3|666.1|1675
1636638380000|2021-11-11 13:46:20|666.6|666.5|666.5|666.3|666.6|666.5|666.4|666.2|5000
1636638390000|2021-11-11 13:46:30|666.4|666.2|665.9|665.7|666.4|666.2|665.9|665.7|2757
1636638400000|2021-11-11 13:46:40|666|665.6|665.8|665.6|666|665.6|665.8|665.6|1142
1636638410000|2021-11-11 13:46:50|665.9|665.5|666|665.7|666|665.8|665.7|665.4|2714
1636638420000|2021-11-11 13:47:00||665.8||665.8||665.8||665.8|0
1636638430000|2021-11-11 13:47:10|666.1|665.9|666.2|666|666.2|666|666|665.9|1107
1636638440000|2021-11-11 13:47:20|666.1|665.9|666.4|666.2|666.5|666.2|666.1|665.9|985
1636638450000|2021-11-11 13:47:30|666.3|666.3|666.3|666.1|666.3|666.3|666.3|666.1|221
1636638460000|2021-11-11 13:47:40|666.4||666.4||666.4||666.3||0
1636638470000|2021-11-11 13:47:50||666.2||666.1||666.2||666.1|0
1636638480000|2021-11-11 13:48:00||666.2||666.1||666.2||666.1|0
1636638490000|2021-11-11 13:48:10|666.5|666.2|666.9|666.6|666.9|666.6|666.4|666.1|2753
1636638500000|2021-11-11 13:48:20||666.7||666.7||666.7||666.6|0
1636638510000|2021-11-11 13:48:30|666.8|666.6|666.8|666.6|666.9|666.7|666.7|666.6|7211
1636638520000|2021-11-11 13:48:40|666.9|666.7|666.9|666.7|667.3|667.2|666.9|666.6|44970
1636638530000|2021-11-11 13:48:50|666.8|666.6|667.1|666.8|667.1|666.8|666.7|666.4|2086
1636638540000|2021-11-11 13:49:00|667.2|666.9|667.1|666.8|667.2|667|666.9|666.6|353
1636638550000|2021-11-11 13:49:10|667.2|666.9|667|666.8|667.2|667|667|666.8|350
1636638560000|2021-11-11 13:49:20|667.1|666.9|667.1|666.9|667.2|667|667.1|666.8|1840
1636638570000|2021-11-11 13:49:30|667.3|667|667.1|666.8|667.3|667.1|667.1|666.8|1900
1636638580000|2021-11-11 13:49:40|667|666.7|666.8|666.5|667|666.7|666.7|666.5|0
1636638590000|2021-11-11 13:49:50||666.6||666.5||666.6||666.5|0
1636638600000|2021-11-11 13:50:00|666.7|666.6|666.7|666.5|666.7|666.6|666.7|666.5|278
1636638610000|2021-11-11 13:50:10|666.8||666.7||666.9||666.7||1000
1636638620000|2021-11-11 13:50:20|||||||||20
1636638630000|2021-11-11 13:50:30|666.6|666.4|666.3|666|666.7|666.4|666.1|666|3179
1636638640000|2021-11-11 13:50:40|666.2|665.8|666.1|665.8|666.2|665.9|665.8|665.5|2108
1636638650000|2021-11-11 13:50:50|||||||||70
1636638660000|2021-11-11 13:51:00|666|665.7|666|665.7|666|665.7|665.9|665.7|0
1636638670000|2021-11-11 13:51:10|666.1|665.8|666|665.7|666.1|665.8|666|665.7|1000
1636638680000|2021-11-11 13:51:20|666.1|665.8|666.1|665.8|666.1|665.8|666.1|665.8|0
1636638690000|2021-11-11 13:51:30||665.7||665.8||665.8||665.7|0
1636638700000|2021-11-11 13:51:40||665.9||665.9||665.9||665.9|0
1636638710000|2021-11-11 13:51:50|666|665.8|665.6|665.5|666|665.8|665.6|665.5|3993
1636638720000|2021-11-11 13:52:00|665.8|665.6|665.9|665.6|666.1|665.8|665.7|665.5|1540
1636638740000|2021-11-11 13:52:20|665.7|665.4|665.7|665.5|665.7|665.5|665.7|665.4|0
1636638780000|2021-11-11 13:53:00|665.6|665.4|665.5|665.3|665.6|665.4|665.4|665.3|2171
1636638790000|2021-11-11 13:53:10|665.6|665.4|665.5|665.3|665.6|665.4|665.5|665.3|582
1636638800000|2021-11-11 13:53:20|665.6|665.4|665.5|665.3|665.6|665.4|665.5|665.3|343
1636638830000|2021-11-11 13:53:50|665.7|665.4|665.5|665.3|665.7|665.6|665.3|665.2|15707
1636638850000|2021-11-11 13:54:10|||||||||200
1636638860000|2021-11-11 13:54:20|665.4|665.2|665.2|665|665.4|665.2|665.1|665|7646
1636638870000|2021-11-11 13:54:30|665.3|665.1|665.5|665.3|665.5|665.3|665.3|665.1|2373
1636638880000|2021-11-11 13:54:40|665.4|665.2|665.4|665.2|665.7|665.5|665.3|665.1|3505
1636638890000|2021-11-11 13:54:50|665.3|665.1|664.7|664.4|665.3|665.1|664.5|664.3|6071
1636638900000|2021-11-11 13:55:00|664.8|664.5|665.1|664.8|665.1|664.8|664.8|664.5|2190
1636638920000|2021-11-11 13:55:20||664.9||664.9||664.9||664.9|0
1636638930000|2021-11-11 13:55:30|665.2|665|665.3|664.9|665.4|665.1|665.2|664.9|620
1636638940000|2021-11-11 13:55:40|665.2|665|665.4|665.1|665.4|665.3|665.2|664.9|5925
1636638950000|2021-11-11 13:55:50|665.5|665.2|666|665.6|666.1|665.6|665.4|665.2|561
1636638960000|2021-11-11 13:56:00|665.9||665.9||665.9||665.9||0
1636638970000|2021-11-11 13:56:10|665.8|665.5|665.5|665.2|665.8|665.5|665.4|665.1|4413
1636638980000|2021-11-11 13:56:20|665.6|665.3|666|665.8|666|665.8|665.6|665.3|1031
1636638990000|2021-11-11 13:56:30|665.9|665.7|665.9|665.7|666|665.7|665.8|665.5|7105
1636639000000|2021-11-11 13:56:40||665.6||665.6||665.6||665.6|0
1636639020000|2021-11-11 13:57:00|665.8|665.5|665.8|665.5|665.8|665.5|665.8|665.5|0
1636639030000|2021-11-11 13:57:10|665.7|665.4|665.8|665.6|665.8|665.7|665.6|665.4|2571
1636639040000|2021-11-11 13:57:20|665.9|665.7|665.9|665.6|665.9|665.7|665.8|665.6|2258
1636639050000|2021-11-11 13:57:30|666|665.7|666.3|666|666.4|666.1|666|665.7|1685
1636639060000|2021-11-11 13:57:40|666.4|666.1|666.3|666.1|666.4|666.1|666.3|666|46
1636639070000|2021-11-11 13:57:50|666.4||666.3||666.4||666.3||0
1636639080000|2021-11-11 13:58:00|666.4|666|666.3|666|666.4|666|666.2|665.9|1002
1636639090000|2021-11-11 13:58:10|666.4|666.1|666.5|666.2|666.6|666.4|666.4|666.1|3382
1636639110000|2021-11-11 13:58:30|666.6|666.3|667.2|666.9|667.2|666.9|666.6|666.3|5662
1636639120000|2021-11-11 13:58:40|667.1||667.1||667.2||667.1||0
1636639130000|2021-11-11 13:58:50|667.2||667.1||667.2||667.1||300
1636639140000|2021-11-11 13:59:00|667|666.8|666.9|666.6|667|666.8|666.6|666.5|4677
1636639150000|2021-11-11 13:59:10|666.7|666.7|667.4|667.2|667.4|667.3|666.7|666.6|791
1636639160000|2021-11-11 13:59:20|667.3|667.1|667.1|666.8|667.3|667.1|667.1|666.8|2038
1636639170000|2021-11-11 13:59:30|667.2||667.2||667.2||667.2||0
1636639180000|2021-11-11 13:59:40|667.1|666.9|667|666.7|667.1|666.9|666.9|666.7|100
1636639190000|2021-11-11 13:59:50|666.9|666.6|666.9|666.7|666.9|666.7|666.9|666.6|0
1636639200000|2021-11-11 14:00:00|667|666.8|667|666.9|667|666.9|666.7|666.4|3572
1636639210000|2021-11-11 14:00:10|666.9|666.7|666.9|666.6|667|666.7|666.9|666.6|97
1636639220000|2021-11-11 14:00:20|667|666.7|667.1|666.6|667.1|666.8|667|666.6|900
1636639230000|2021-11-11 14:00:30|667|666.5|666.7|666.5|667|666.5|666.7|666.4|300
1636639250000|2021-11-11 14:00:50|666.8|666.6|667.1|666.8|667.2|666.9|666.8|666.6|1476
1636639260000|2021-11-11 14:01:00|667|666.7|667|666.7|667|666.8|667|666.7|267
1636639270000|2021-11-11 14:01:10||666.8||666.8||666.8||666.7|0
1636639280000|2021-11-11 14:01:20|666.9||667||667||666.9||0
1636639290000|2021-11-11 14:01:30|666.9|666.6|666.9|666.6|666.9|666.6|666.9|666.6|22
1636639300000|2021-11-11 14:01:40|666.5|666.4|666.9|666.6|667|666.8|666.5|666.4|13064
1636639310000|2021-11-11 14:01:50|666.8|666.5|666.9|666.5|666.9|666.5|666.8|666.5|0
1636639320000|2021-11-11 14:02:00|666.8|666.6|666.7|666.4|666.9|666.7|666.6|666.3|861
1636639330000|2021-11-11 14:02:10|666.6|666.5|666.6|666.4|666.7|666.5|666.6|666.3|5
1636639340000|2021-11-11 14:02:20||666.3||666.4||666.4||666.3|0
1636639350000|2021-11-11 14:02:30||666.5||666.4||666.5||666.4|81
1636639360000|2021-11-11 14:02:40|666.5|666.5|666.2|666|666.5|666.5|666.1|666|4075
1636639370000|2021-11-11 14:02:50|666.1|665.9|666.1|665.9|666.2|665.9|666|665.7|3155
1636639380000|2021-11-11 14:03:00|666|665.8|666.1|665.8|666.2|666|666|665.7|1145
1636639390000|2021-11-11 14:03:10|666.2|665.9|666.4|666|666.6|666.4|666.2|665.9|1343
1636639400000|2021-11-11 14:03:20|666.5|666.1|666.4|666.2|666.5|666.2|666.4|666.1|200
1636639410000|2021-11-11 14:03:30|666.3|666.1|666.7|666.6|666.7|666.6|666.3|666.1|2560
1636639420000|2021-11-11 14:03:40|666.6|666.5|666.6|666.2|666.7|666.6|666.6|666.2|5512
1636639450000|2021-11-11 14:04:10|666.5|666.3|666.2|665.9|666.5|666.3|666.2|665.9|1692
1636639460000|2021-11-11 14:04:20|666.1|666|666.2|666|666.2|666|666.1|666|0
1636639470000|2021-11-11 14:04:30|666.3|666.1|666|665.8|666.3|666.2|666|665.8|6587
1636639480000|2021-11-11 14:04:40|665.9|665.9|666.1|665.9|666.1|665.9|665.9|665.9|822
1636639490000|2021-11-11 14:04:50|666|666|666.1|665.8|666.1|666|666|665.8|4387
1636639500000|2021-11-11 14:05:00|666.2|665.9|666.3|666|666.3|666.1|666.2|665.9|1865
1636639510000|2021-11-11 14:05:10|666.2|665.9|666.1|665.8|666.2|665.9|666.1|665.8|843
1636639520000|2021-11-11 14:05:20|666|665.7|665.7|665.2|666|665.8|665.4|665.1|34179
1636639530000|2021-11-11 14:05:30|665.6|665.3|665.9|665.5|665.9|665.5|665.6|665.3|350
1636639540000|2021-11-11 14:05:40|665.8|665.4|665.6|665.4|665.8|665.4|665.5|665.3|2111
1636639550000|2021-11-11 14:05:50||665.3||665.4||665.4||665.3|0
1636639560000|2021-11-11 14:06:00|665.7|665.3|665.3|665.2|665.8|665.5|665.3|665.2|3500
1636639570000|2021-11-11 14:06:10|665.2|665.1|665.1|664.9|665.2|665.1|665.1|664.9|1616
1636639600000|2021-11-11 14:06:40|665.2|665|665.2|665|665.3|665|665.2|665|617
1636639610000|2021-11-11 14:06:50|665.3|665.1|665.5|665.3|665.5|665.4|665.3|665.1|2937
1636639620000|2021-11-11 14:07:00|665.4|665.2|665.8|665.5|665.8|665.5|665.3|665.1|629
1636639630000|2021-11-11 14:07:10|665.9|665.6|665.8|665.5|666|665.7|665.8|665.5|0
1636639640000|2021-11-11 14:07:20|665.9|665.6|666.4|666.1|666.4|666.2|665.9|665.6|6745
1636639650000|2021-11-11 14:07:30|666.3|666.2|666.2|666|666.7|666.3|666.2|666|3832
1636639660000|2021-11-11 14:07:40|666.1|665.9|666|665.7|666.2|665.9|666|665.7|3000
1636639670000|2021-11-11 14:07:50||665.8||665.8||665.8||665.8|0
1636639680000|2021-11-11 14:08:00|665.9|665.7|665.8|665.6|665.9|665.7|665.8|665.6|92
1636639690000|2021-11-11 14:08:10|666.1|665.7|666.4|666|666.4|666.1|666|665.6|4161
1636639700000|2021-11-11 14:08:20|666.3|665.9|666|665.8|666.3|665.9|666|665.8|1339
1636639710000|2021-11-11 14:08:30|666.1|665.9|666.1|665.8|666.2|665.9|666.1|665.8|2124
1636639720000|2021-11-11 14:08:40|666.2|665.9|666.1|665.9|666.3|666|666.1|665.9|454
1636639730000|2021-11-11 14:08:50|666.3|666|666.2|665.9|666.4|666.1|666.2|665.9|216
1636639740000|2021-11-11 14:09:00|666.1|666|666.2|666|666.4|666.1|666.1|666|582
1636639760000|2021-11-11 14:09:20|666.3|666.2|666.4|666.2|666.6|666.3|666.3|666.2|677
1636639770000|2021-11-11 14:09:30|666.5|666.3|666.5|666.2|666.6|666.4|666.5|666.2|906
1636639780000|2021-11-11 14:09:40||666.3||666.2||666.3||666.2|0
1636639790000|2021-11-11 14:09:50|666.4|666.1|666.4|666.2|666.4|666.2|666|665.7|2066
1636639800000|2021-11-11 14:10:00|666.3|666.1|666.4|666.1|666.5|666.3|666.2|666|2289
1636639810000|2021-11-11 14:10:10|666.3|666.3|666.5|666.3|666.8|666.4|666.2|666|3918
1636639820000|2021-11-11 14:10:20|666.6|666.4|666.5|666.3|666.7|666.4|666.4|666.3|3859
1636639830000|2021-11-11 14:10:30|666.6|666.4|667.1|667|667.2|667.1|666.6|666.4|10019
1636639840000|2021-11-11 14:10:40|667|666.8|667.1|666.7|667.4|667.2|666.5|666.3|39799
1636639850000|2021-11-11 14:10:50|667||667||667||666.9||339
1636639860000|2021-11-11 14:11:00|666.9|666.8|666.8|666.5|666.9|666.8|666.8|666.5|250
1636639870000|2021-11-11 14:11:10|666.9|666.6|666.9|666.6|667.2|667|666.8|666.5|7127
1636639890000|2021-11-11 14:11:30||666.5||666.6||666.6||666.5|100
1636639900000|2021-11-11 14:11:40|666.7|666.5|666.6|666.4|666.7|666.5|666.6|666.3|2995
1636639910000|2021-11-11 14:11:50|666.5|666.3|666.4|666.2|666.6|666.3|666.3|666|1324
1636639920000|2021-11-11 14:12:00|666.5|666.3|666.7|666.5|666.7|666.5|666.5|666.3|659
1636639930000|2021-11-11 14:12:10|666.8|666.6|666.7|666.3|666.9|666.7|666.5|666.3|1001
1636639940000|2021-11-11 14:12:20|666.6||666.5||666.6||666.5||0
1636639950000|2021-11-11 14:12:30|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|30
1636639980000|2021-11-11 14:13:00|666.7|666.5|666.6|666.4|666.7|666.5|666.6|666.4|297
1636639990000|2021-11-11 14:13:10|666.5|666.3|666.3|666|666.5|666.3|666.3|666|2596
1636640000000|2021-11-11 14:13:20|||||||||200
1636640010000|2021-11-11 14:13:30|666.2|666.1|665.7|665.5|666.2|666.1|665.7|665.5|2322
1636640040000|2021-11-11 14:14:00|665.8|665.6|665.9|665.6|666|665.8|665.8|665.5|2898
1636640050000|2021-11-11 14:14:10|665.8|665.5|666.7|666.5|666.7|666.5|665.8|665.5|83956
1636640060000|2021-11-11 14:14:20|666.6|666.4|666.3|666.2|666.6|666.4|666.2|665.9|2486
1636640070000|2021-11-11 14:14:30||666||666.2||666.2||666|197
1636640080000|2021-11-11 14:14:40|666.2|666|666.2|665.9|666.6|666.4|666.2|665.9|14126
1636640090000|2021-11-11 14:14:50|666.1|665.8|665.9|665.6|666.1|665.8|665.9|665.6|3739
1636640100000|2021-11-11 14:15:00|665.8|665.5|665.9|665.5|665.9|665.6|665.8|665.5|0
1636640110000|2021-11-11 14:15:10|666|665.6|665.9|665.7|666.1|665.8|665.9|665.6|1782
1636640120000|2021-11-11 14:15:20|665.8|665.6|665.8|665.6|665.8|665.6|665.8|665.6|0
1636640140000|2021-11-11 14:15:40||665.7||665.6||665.7||665.6|237
1636640150000|2021-11-11 14:15:50|665.7|665.7|665.5|665.2|665.7|665.7|665.5|665.2|3562
1636640160000|2021-11-11 14:16:00|665.6|665.3|665.4|665.1|665.7|665.4|665.4|665.1|337
1636640170000|2021-11-11 14:16:10||665.2||665.2||665.2||665.2|0
1636640180000|2021-11-11 14:16:20|665.3|665.1|665.2|665|665.3|665.1|665.2|665|10
1636640190000|2021-11-11 14:16:30|665.1||665.2||665.2||665.1||0
1636640200000|2021-11-11 14:16:40|665.1|665.1|664.8|664.5|665.1|665.1|664.7|664.4|20919
1636640210000|2021-11-11 14:16:50|664.7|664.4|665|664.8|665|664.8|664.7|664.4|892
1636640220000|2021-11-11 14:17:00|665.1|664.9|665.3|665|665.5|665.2|665.1|664.9|11413
1636640230000|2021-11-11 14:17:10|665.2|664.9|665.2|665|665.8|665.5|665|664.8|43109
1636640240000|2021-11-11 14:17:20|665.3|665.1|665.4|665.1|665.6|665.3|665.3|665.1|1202
1636640250000|2021-11-11 14:17:30|665.5|665.2|665.4|665.1|665.6|665.2|665.4|665.1|510
1636640260000|2021-11-11 14:17:40|||||||||85
1636640280000|2021-11-11 14:18:00|665.3|665|665|664.8|665.3|665|664.9|664.7|2455
1636640290000|2021-11-11 14:18:10|664.9|664.7|664.7|664.5|664.9|664.7|664.6|664.5|10217
1636640300000|2021-11-11 14:18:20|664.8|664.6|664.9|664.5|665|664.7|664.6|664.4|2446
1636640310000|2021-11-11 14:18:30|664.8|664.4|664.7|664.4|664.9|664.6|664.6|664.3|8089
1636640320000|2021-11-11 14:18:40|664.6|664.5|664.6|664.4|664.7|664.5|664.6|664.4|3197
1636640330000|2021-11-11 14:18:50|664.5|664.5|664.6|664.4|664.6|664.5|664.5|664.3|6134
1636640340000|2021-11-11 14:19:00|664.5|664.3|664.5|664.2|664.5|664.3|664.4|664.2|2166
1636640350000|2021-11-11 14:19:10|664.6|664.3|665.4|665.1|665.4|665.1|664.6|664.3|3066
1636640360000|2021-11-11 14:19:20|665.5|665.2|665.4|665.1|665.5|665.3|665.4|665.1|1355
1636640370000|2021-11-11 14:19:30|665.3|665|665.6|665.3|665.8|665.5|665.2|665|1880
1636640380000|2021-11-11 14:19:40|665.5|665.2|665.4|665.2|665.5|665.3|665.3|665.2|88
1636640390000|2021-11-11 14:19:50|665.3|665.1|665.4|665.2|665.4|665.3|665.3|665.1|615
1636640400000|2021-11-11 14:20:00|665.5|665.1|665.4|665.1|665.6|665.4|665.4|665.1|3274
1636640410000|2021-11-11 14:20:10|665.3|665.2|665.6|665.3|665.6|665.3|665.3|665.1|2140
1636640420000|2021-11-11 14:20:20|665.5|665.4|665.6|665.4|665.6|665.4|665.5|665.4|0
1636640440000|2021-11-11 14:20:40|665.8|665.5|665.6|665.4|665.9|665.7|665.6|665.4|2913
1636640460000|2021-11-11 14:21:00|665.5|665.3|665.5|665.3|665.6|665.3|665.4|665.2|103
1636640470000|2021-11-11 14:21:10|665.4|665.4|665.5|665.4|665.5|665.4|665.4|665.2|650
1636640480000|2021-11-11 14:21:20|665.7|665.5|665.7|665.4|665.7|665.6|665.7|665.4|931
1636640490000|2021-11-11 14:21:30|665.8|665.5|665.7|665.4|665.8|665.5|665.7|665.4|1000
1636640500000|2021-11-11 14:21:40|665.6|665.3|665.8|665.5|665.9|665.6|665.5|665.2|4143
1636640520000|2021-11-11 14:22:00|665.7|666|666.2|665.8|666.3|666|665.7|665.5|10650
1636640530000|2021-11-11 14:22:10|666.3|665.9|666.7|666.5|666.7|666.6|666.3|665.9|1425
1636640550000|2021-11-11 14:22:30|666.6|666.4|666.7|666.4|666.7|666.5|666.5|666.4|507
1636640570000|2021-11-11 14:22:50|666.6|666.5|666.6|666.4|666.6|666.5|666.6|666.4|0
1636640580000|2021-11-11 14:23:00|666.7|666.5|667|666.8|667|666.8|666.7|666.5|347
1636640590000|2021-11-11 14:23:10|666.9|666.7|666.7|666.5|667|666.8|666.7|666.3|6619
1636640600000|2021-11-11 14:23:20|666.8|666.6|666.9|666.6|666.9|666.6|666.8|666.6|0
1636640610000|2021-11-11 14:23:30|666.8|666.5|666.6|666.3|666.8|666.5|666.5|666.3|308
1636640630000|2021-11-11 14:23:50|666.5|666.2|666.5|666.3|666.6|666.4|666.4|666.2|1193
1636640640000|2021-11-11 14:24:00|666.6|666.4|666.8|666.5|666.8|666.5|666.5|666.4|1013
1636640650000|2021-11-11 14:24:10|666.9|666.6|666.8|666.5|666.9|666.6|666.6|666.5|1715
1636640660000|2021-11-11 14:24:20|666.7|666.4|666.6|666.3|666.7|666.4|666.5|666.3|595
1636640670000|2021-11-11 14:24:30|666.7|666.4|666.7|666.4|666.7|666.4|666.7|666.4|0
1636640680000|2021-11-11 14:24:40|666.8|666.5|667.2|666.8|667.3|666.9|666.8|666.5|895
1636640700000|2021-11-11 14:25:00|667.1|666.7|667|666.6|667.1|666.7|666.9|666.6|0
1636640710000|2021-11-11 14:25:10|666.9|666.7|666.7|666.4|666.9|666.7|666.7|666.4|3
1636640720000|2021-11-11 14:25:20|666.8|666.5|666.7|666.5|666.8|666.5|666.7|666.4|0
1636640730000|2021-11-11 14:25:30||666.4||666.4||666.4||666.4|50
1636640740000|2021-11-11 14:25:40|666.6|666.3|666.7|666.4|666.8|666.5|666.3|666.2|3783
1636640750000|2021-11-11 14:25:50|666.8|666.5|666.7|666.3|666.8|666.5|666.7|666.3|0
1636640760000|2021-11-11 14:26:00|666.6|666.2|665.8|665.4|666.6|666.3|665.8|665.4|11425
1636640770000|2021-11-11 14:26:10|665.7|665.5|665.7|665.4|665.7|665.5|665.5|665.1|0
1636640780000|2021-11-11 14:26:20|665.6|665.3|665.5|665.2|665.6|665.3|665.5|665.2|0
1636640790000|2021-11-11 14:26:30|665.4|665.1|665.6|665.3|665.9|665.5|665.4|665.1|3931
1636640800000|2021-11-11 14:26:40|665.5|665.4|665.5|665.3|665.6|665.4|665.4|665.1|8344
1636640810000|2021-11-11 14:26:50|665.4|665.4|665.6|665.3|665.6|665.4|665.4|665.3|519
1636640820000|2021-11-11 14:27:00|665.5|665.4|665.6|665.3|665.6|665.4|665.5|665.3|370
1636640830000|2021-11-11 14:27:10|665.5|665.2|665.5|665.2|665.6|665.3|665.4|665.2|4444
1636640840000|2021-11-11 14:27:20||665.3||665.3||665.3||665.3|0
1636640850000|2021-11-11 14:27:30|665.6|665.4|665.6|665.3|665.6|665.5|665.5|665.3|985
1636640860000|2021-11-11 14:27:40||665.4||665.3||665.4||665.3|0
1636640870000|2021-11-11 14:27:50|665.7|665.4|665.7|665.5|665.9|665.7|665.7|665.4|1644
1636640880000|2021-11-11 14:28:00|665.8|665.6|665.8|665.5|665.9|665.7|665.7|665.5|1010
1636640890000|2021-11-11 14:28:10|665.9|665.6|665.9|665.6|665.9|665.6|665.9|665.6|0
1636640900000|2021-11-11 14:28:20|665.8|665.5|665.4|665.1|665.8|665.6|665.4|665|4436
1636640910000|2021-11-11 14:28:30|665.5|665.2|665.6|665.3|665.7|665.4|665.4|665.2|1664
1636640920000|2021-11-11 14:28:40|665.8|665.4|665.7|665.4|665.8|665.5|665.7|665.4|4000
1636640930000|2021-11-11 14:28:50|665.8|665.5|665.8|665.7|665.9|665.8|665.8|665.5|5605
1636640940000|2021-11-11 14:29:00|665.7|665.6|665.7|665.6|665.7|665.6|665.7|665.6|3
1636640950000|2021-11-11 14:29:10|665.6|665.5|665.6|665.4|665.6|665.5|665.5|665.3|2901
1636640970000|2021-11-11 14:29:30|665.5|665.3|665.4|665.2|665.5|665.4|665.4|665.2|7682
1636640980000|2021-11-11 14:29:40|665.3|665.1|665.2|665|665.3|665.1|665.1|665|287
1636641000000|2021-11-11 14:30:00|665.1|664.9|664.5|664.1|665.1|664.9|664.5|664.1|7098
1636641010000|2021-11-11 14:30:10|664.4|664|663.6|663.4|664.4|664|663.6|663.3|13721
1636641020000|2021-11-11 14:30:20|663.7|663.3|664|663.8|664.1|663.9|663.7|663.3|7508
1636641030000|2021-11-11 14:30:30|663.9|663.7|664.1|664|664.1|664|663.9|663.6|1336
1636641040000|2021-11-11 14:30:40|664|663.9|663.8|663.5|664|663.9|663.8|663.3|6750
1636641050000|2021-11-11 14:30:50|663.9|663.6|663.6|663.3|664.1|663.7|663.6|663.3|2767
1636641060000|2021-11-11 14:31:00|663.7|663.4|663.5|663.3|663.8|663.4|663.5|663.3|0
1636641070000|2021-11-11 14:31:10|663.6|663.4|663.5|663.3|663.6|663.4|663.5|663.3|600
1636641080000|2021-11-11 14:31:20|663.4|663.4|663.7|663.4|663.7|663.5|663.4|663.3|3834
1636641090000|2021-11-11 14:31:30|663.8|663.5|665.4|665.1|665.5|665.1|663.8|663.5|10024
1636641100000|2021-11-11 14:31:40|665.3|665|665.4|665|665.4|665|665.2|665|773
1636641110000|2021-11-11 14:31:50|665.3|664.9|665.2|664.9|665.3|665|664.9|664.8|2141
1636641120000|2021-11-11 14:32:00|665.3|664.8|665.5|665.2|665.9|665.6|665.2|664.8|4447
1636641130000|2021-11-11 14:32:10|665.4|665.3|665.5|665.2|665.5|665.3|665.4|665.1|0
1636641140000|2021-11-11 14:32:20|665.6|665.3|665.2|664.9|665.8|665.5|665.1|664.8|6291
1636641150000|2021-11-11 14:32:30|665.3|665|665.6|665.4|665.8|665.5|665.3|664.9|1263
1636641160000|2021-11-11 14:32:40|665.7|665.5|665.6|665.3|665.8|665.6|665.5|665.3|1405
1636641170000|2021-11-11 14:32:50|665.7|665.4|665.9|665.6|666.3|665.8|665.7|665.4|1789
1636641180000|2021-11-11 14:33:00|666|665.7|666.6|666.1|666.7|666.2|665.9|665.6|1304
1636641190000|2021-11-11 14:33:10|666.8|666.2|667.2|666.7|667.3|666.7|666.8|666.2|248
1636641200000|2021-11-11 14:33:20|667.3|666.8|667.1|666.7|667.7|667.2|667.1|666.7|5488
1636641220000|2021-11-11 14:33:40|667.2|666.8|666.6|666.3|667.2|666.9|666.6|666.3|1675
1636641230000|2021-11-11 14:33:50|666.7|666.2|666|665.7|666.7|666.2|666|665.7|389
1636641240000|2021-11-11 14:34:00|665.9|665.8|666.3|666.1|666.3|666.1|665.8|665.3|12772
1636641250000|2021-11-11 14:34:10|666.4|666.2|666.7|666.2|666.7|666.3|666.3|666.1|1491
1636641260000|2021-11-11 14:34:20|666.5|666.3|666.7|666.4|666.7|666.6|666.5|666.3|2613
1636641270000|2021-11-11 14:34:30|666.6|666.3|666.4|666.1|666.6|666.3|666.3|665.9|2881
1636641280000|2021-11-11 14:34:40|666.5|666.2|666.4|666.2|666.6|666.4|666.4|665.9|2394
1636641290000|2021-11-11 14:34:50|666.3|666.1|665.8|665.6|666.3|666.1|665.8|665.5|5198
1636641300000|2021-11-11 14:35:00|665.7|665.5|665.7|665.4|665.7|665.5|665.7|665.4|0
1636641320000|2021-11-11 14:35:20|665.6|665.3|666.1|665.7|666.2|665.9|665.4|665|4339
1636641330000|2021-11-11 14:35:30|666|665.8|665.6|665.2|666|665.8|665.5|665.2|603
1636641340000|2021-11-11 14:35:40|665.7|665.3|666|665.5|666|665.7|665.7|665.2|700
1636641350000|2021-11-11 14:35:50|665.9|665.6|665.9|665.6|665.9|665.6|665.8|665.6|0
1636641360000|2021-11-11 14:36:00|665.8|665.5|665.7|665.4|665.8|665.5|665.5|665.2|3560
1636641370000|2021-11-11 14:36:10|665.8|665.5|665.9|665.5|665.9|665.7|665.8|665.4|3137
1636641380000|2021-11-11 14:36:20|665.8|665.6|665.9|665.7|665.9|665.7|665.8|665.5|339
1636641390000|2021-11-11 14:36:30|665.8|665.5|665.7|665.4|665.9|665.6|665.7|665.3|1551
1636641400000|2021-11-11 14:36:40|665.8|665.3|665.8|665.2|665.9|665.3|665.8|665.2|0
1636641410000|2021-11-11 14:36:50|665.7|665.3|665.6|665.3|665.7|665.5|665.5|665.2|0
1636641420000|2021-11-11 14:37:00|665.7|665.2|665.5|665.2|665.7|665.3|665.4|665.2|4100
1636641430000|2021-11-11 14:37:10|665.6|665.3|665.5|665.4|665.6|665.4|665.5|665.2|0
1636641440000|2021-11-11 14:37:20|665.4|665.3|665.5|665.3|665.5|665.3|665.4|665.2|3466
1636641450000|2021-11-11 14:37:30|665.6|665.4|665.7|665.4|665.7|665.5|665.6|665.3|1063
1636641460000|2021-11-11 14:37:40|665.6|665.5|665.8|665.5|665.8|665.7|665.6|665.5|620
1636641470000|2021-11-11 14:37:50|665.9|665.6|666.3|666|666.3|666|665.9|665.6|2271
1636641480000|2021-11-11 14:38:00|666.2|665.9|666.1|665.7|666.2|666|666|665.7|3
1636641490000|2021-11-11 14:38:10|666.2|665.8|666.5|666.1|666.6|666.1|666.1|665.8|2191
1636641500000|2021-11-11 14:38:20|666.6|666.2|666.7|666.3|666.8|666.3|666.4|666.2|1061
1636641510000|2021-11-11 14:38:30|666.6|666.2|666.4|666.1|666.6|666.2|666.2|666.1|110
1636641520000|2021-11-11 14:38:40|666.5|666.2|666.5|666.3|666.8|666.4|666.5|666.2|315
1636641530000|2021-11-11 14:38:50|666.4|666.2|666.2|665.9|666.4|666.2|666.2|665.9|1764
1636641540000|2021-11-11 14:39:00||666||666||666||666|0
1636641550000|2021-11-11 14:39:10|666.3|665.9|666.9|666.5|667|666.7|666.3|665.9|1864
1636641560000|2021-11-11 14:39:20|666.8|666.6|666.3|666|666.8|666.6|666.3|666|2825
1636641570000|2021-11-11 14:39:30|666.2|665.9|666.1|665.9|666.2|666|666.1|665.9|0
1636641580000|2021-11-11 14:39:40|666.2|666|666.2|665.9|666.5|666.1|666.2|665.9|1413
1636641590000|2021-11-11 14:39:50|666.3|666|666.2|665.9|666.4|666|666.2|665.9|0
1636641600000|2021-11-11 14:40:00|666.1|666|666.6|666.2|666.7|666.3|666.1|666|635
1636641610000|2021-11-11 14:40:10|666.7|666.3|666.5|666.2|666.7|666.3|666.3|666|2956
1636641620000|2021-11-11 14:40:20|666.4|666|666.5|666.2|666.5|666.2|666.4|666|0
1636641630000|2021-11-11 14:40:30|666.4|666|666.5|666.2|666.5|666.2|666.3|666|0
1636641640000|2021-11-11 14:40:40|666.6|666.3|666.4|666|666.6|666.5|666.4|666|2313
1636641650000|2021-11-11 14:40:50|666.3|666.1|666.3|666|666.3|666.1|666.3|666|17
1636641660000|2021-11-11 14:41:00|666.2|666.1|666.2|666|666.4|666.2|666.1|665.9|2237
1636641670000|2021-11-11 14:41:10|666.1|665.9|666|665.8|666.1|665.9|666|665.8|470
1636641680000|2021-11-11 14:41:20|665.9|665.7|665.7|665.3|665.9|665.7|665.7|665.3|2350
1636641690000|2021-11-11 14:41:30|665.6|665.4|666.1|665.7|666.1|665.8|665.6|665.3|16881
1636641700000|2021-11-11 14:41:40|666|665.8|665.9|665.7|666|665.8|665.7|665.6|269
1636641710000|2021-11-11 14:41:50|666|665.8|665.9|665.4|666.5|666.1|665.8|665.4|3031
1636641730000|2021-11-11 14:42:10||665.5||665.5||665.6||665.5|0
1636641740000|2021-11-11 14:42:20|665.8|665.3|665.5|665.2|665.8|665.4|665.4|665.2|4925
1636641750000|2021-11-11 14:42:30|665.6|665.3|665.7|665.4|665.9|665.5|665.6|665.3|200
1636641760000|2021-11-11 14:42:40|||||||||4
1636641770000|2021-11-11 14:42:50|665.8|665.5|666|665.8|666.1|665.8|665.8|665.5|1594
1636641780000|2021-11-11 14:43:00|665.9|665.6|665.8|665.4|665.9|665.6|665.4|665.2|10823
1636641790000|2021-11-11 14:43:10|665.9|665.5|666|665.7|666.2|665.7|665.9|665.5|0
1636641800000|2021-11-11 14:43:20|665.9|665.6|666|665.7|666|665.7|665.8|665.5|867
1636641810000|2021-11-11 14:43:30|666.2|665.8|666.1|665.8|666.2|665.9|666.1|665.8|1056
1636641820000|2021-11-11 14:43:40|666|665.7|665.9|665.7|666|665.7|665.9|665.6|1851
1636641830000|2021-11-11 14:43:50|666||665.8||666||665.8||1500
1636641840000|2021-11-11 14:44:00|665.9|665.8|666.1|665.8|666.1|665.8|665.9|665.7|900
1636641850000|2021-11-11 14:44:10|666|665.7|665.9|665.7|666|665.7|665.9|665.7|0
1636641860000|2021-11-11 14:44:20|665.8|665.6|665.5|665.3|665.8|665.6|665.5|665.2|3332
1636641870000|2021-11-11 14:44:30|665.6|665.4|665.6|665.4|665.7|665.4|665.6|665.3|487
1636641880000|2021-11-11 14:44:40|665.7|665.3|665.9|665.6|666|665.6|665.7|665.3|36
1636641890000|2021-11-11 14:44:50||665.7||665.7||665.7||665.7|0
1636641900000|2021-11-11 14:45:00|666.1|665.8|666.1|665.8|666.1|665.9|666|665.8|906
1636641910000|2021-11-11 14:45:10|666||666||666.1||665.9||523
1636641920000|2021-11-11 14:45:20|666.1|665.9|666.1|665.8|666.1|665.9|666.1|665.8|280
1636641930000|2021-11-11 14:45:30|666|665.7|666.1|665.8|666.1|665.8|665.8|665.7|1538
1636641940000|2021-11-11 14:45:40|666|665.7|665.8|665.6|666|665.7|665.7|665.6|3
1636641950000|2021-11-11 14:45:50|665.9|665.7|666.1|665.7|666.1|665.8|665.9|665.6|1437
1636641960000|2021-11-11 14:46:00|666|665.8|666|665.7|666.1|665.8|666|665.7|1000
1636641970000|2021-11-11 14:46:10|665.9|665.6|665.9|665.7|665.9|665.7|665.9|665.6|0
1636641990000|2021-11-11 14:46:30|665.8|665.6|666|665.8|666|665.8|665.8|665.6|516
1636642000000|2021-11-11 14:46:40|666.1|665.9|666.1|665.8|666.1|665.9|666|665.8|1316
1636642010000|2021-11-11 14:46:50|666.2|665.9|667.1|666.8|667.2|666.9|666.2|665.9|2775
1636642020000|2021-11-11 14:47:00|667|666.7|666.9|666.6|667|666.8|666.8|666.5|3961
1636642030000|2021-11-11 14:47:10|667|666.7|666.9|666.7|667.3|667|666.9|666.7|9336
1636642040000|2021-11-11 14:47:20|666.8|666.6|666.9|666.6|666.9|666.6|666.7|666.5|5089
1636642050000|2021-11-11 14:47:30|666.8|666.5|666.9|666.6|666.9|666.6|666.7|666.5|493
1636642060000|2021-11-11 14:47:40|667|666.7|667.2|666.8|667.2|667|667|666.7|466
1636642070000|2021-11-11 14:47:50|667.1|666.9|666.9|666.7|667.1|666.9|666.9|666.7|190
1636642080000|2021-11-11 14:48:00|666.8|666.6|666.8|666.4|666.8|666.6|666.6|666.3|2201
1636642090000|2021-11-11 14:48:10|666.7|666.3|666.7|666.4|666.7|666.4|666.5|666.3|563
1636642100000|2021-11-11 14:48:20|666.8|666.5|666.9|666.6|666.9|666.7|666.8|666.5|229
1636642110000|2021-11-11 14:48:30|667|666.5|666.9|666.7|667.2|666.8|666.9|666.5|408
1636642120000|2021-11-11 14:48:40|667|666.8|667.3|667|667.4|667.1|667|666.7|1189
1636642130000|2021-11-11 14:48:50|667.4|667.1|667.6|667.2|667.7|667.3|667.3|667|544
1636642140000|2021-11-11 14:49:00|667.7|667.3|667.8|667.5|668|667.7|667.7|667.3|1561
1636642150000|2021-11-11 14:49:10|667.7||667.7||667.8||667.7||0
1636642160000|2021-11-11 14:49:20|667.8|667.6|668.7|668.4|668.8|668.4|667.8|667.6|1489
1636642170000|2021-11-11 14:49:30|668.8|668.5|668.7|668.5|669|668.6|668.7|668.5|0
1636642180000|2021-11-11 14:49:40|668.9|668.6|669|668.8|669|668.9|668.8|668.5|2453
1636642190000|2021-11-11 14:49:50|668.9|668.9|667.4|667|668.9|668.9|666.9|666.7|29665
1636642200000|2021-11-11 14:50:00|667.5|667.1|667.9|667.6|668.1|667.6|667.5|667.1|2669
1636642210000|2021-11-11 14:50:10|668.1|667.7|668.1|667.8|668.2|667.9|668.1|667.7|572
1636642220000|2021-11-11 14:50:20|668|667.7|668.1|667.6|668.1|667.7|667.8|667.6|607
1636642230000|2021-11-11 14:50:30||667.7||667.6||667.7||667.6|0
1636642240000|2021-11-11 14:50:40||667.7||667.7||667.7||667.7|0
1636642250000|2021-11-11 14:50:50||667.6||667.8||667.8||667.6|0
1636642260000|2021-11-11 14:51:00|668.2|667.9|668.1|667.8|668.2|668|667.8|667.6|1280
1636642270000|2021-11-11 14:51:10|668.2|667.9|668.1|667.7|668.2|668|668|667.6|3207
1636642280000|2021-11-11 14:51:20|668|667.9|667.9|667.6|668|667.9|667.7|667.6|7
1636642290000|2021-11-11 14:51:30|667.8|667.5|668.1|667.8|668.2|667.9|667.7|667.3|4462
1636642300000|2021-11-11 14:51:40|668.7|667.9|668.3|668|668.7|668.4|668.2|667.9|23285
1636642310000|2021-11-11 14:51:50|668.2|667.9|668.3|668|668.6|668.2|668.2|667.9|1992
1636642320000|2021-11-11 14:52:00|668.4|668.1|668.6|668.5|668.7|668.5|668.4|668.1|1303
1636642330000|2021-11-11 14:52:10|668.7||668.7||668.7||668.7||574
1636642340000|2021-11-11 14:52:20|668.8|668.6|668.6|668.4|668.9|668.6|668.5|668.3|1481
1636642350000|2021-11-11 14:52:30|668.8|668.3|668.8|668.5|668.8|668.6|668.8|668.3|386
1636642360000|2021-11-11 14:52:40||668.6||668.5||668.6||668.5|0
1636642370000|2021-11-11 14:52:50|668.9|668.6|669.3|668.9|669.4|669|668.9|668.6|1935
1636642380000|2021-11-11 14:53:00|669.2|669|669.2|668.8|669.2|669|668.9|668.7|1516
1636642390000|2021-11-11 14:53:10|669.1|668.7|669.1|668.9|669.2|668.9|669.1|668.7|0
1636642400000|2021-11-11 14:53:20|669.2|669|669.4|669.2|669.4|669.2|669.2|669|434
1636642410000|2021-11-11 14:53:30|669.6|669.3|669.2|669|669.9|669.6|669.2|669|8985
1636642420000|2021-11-11 14:53:40|669.3|669.1|669.8|669.4|669.8|669.4|669.3|669.1|583
1636642430000|2021-11-11 14:53:50|669.7|669.3|669.3|669|669.7|669.3|669.3|669|884
1636642440000|2021-11-11 14:54:00|669.4|669.1|669.6|669.3|669.6|669.3|669.4|669.1|598
1636642450000|2021-11-11 14:54:10|669.7|669.4|670.6|670.2|670.7|670.3|669.7|669.4|13963
1636642460000|2021-11-11 14:54:20|670.7|670.3|670.9|670.5|671|670.8|670.7|670.2|5167
1636642470000|2021-11-11 14:54:30|671|670.6|671.1|671|671.5|671.1|671|670.6|5951
1636642480000|2021-11-11 14:54:40|671|670.9|671|670.6|671.1|670.9|670.7|670.5|5750
1636642490000|2021-11-11 14:54:50|671.1|670.7|671.1|670.9|671.1|670.9|671|670.7|0
1636642500000|2021-11-11 14:55:00|671.3|671|671.3|671|671.3|671.2|671.3|670.8|520
1636642510000|2021-11-11 14:55:10|671.2|670.9|671.3|671|671.4|671.3|671.2|670.9|4775
1636642520000|2021-11-11 14:55:20|671.2|671.1|671.6|671.4|671.6|671.5|671.2|671|6392
1636642530000|2021-11-11 14:55:30|671.5|671.3|671.6|671.3|671.6|671.3|671.4|671.3|13
1636642540000|2021-11-11 14:55:40|671.5|671.4|671.6|671.3|671.6|671.4|671.5|671.3|247
1636642550000|2021-11-11 14:55:50|671.8|671.4|672|671.8|672|671.8|671.8|671.4|977
1636642560000|2021-11-11 14:56:00|671.9|671.7|671.4|671|672|671.7|671.4|670.9|16232
1636642570000|2021-11-11 14:56:10||671.1||671.1||671.1||671.1|0
1636642580000|2021-11-11 14:56:20|671.6|671.2|671.8|671.5|671.8|671.5|671.5|671.1|3462
1636642590000|2021-11-11 14:56:30|671.7|671.4|671.6|671.2|671.7|671.4|671.6|671.1|0
1636642600000|2021-11-11 14:56:40|671.7|671.3|671.6|671.3|671.7|671.3|671.6|671.2|0
1636642610000|2021-11-11 14:56:50|671.7|671.4|671.7|671.4|671.7|671.4|671.6|671.3|350
1636642620000|2021-11-11 14:57:00|671.6|671.3|671.3|671|671.6|671.4|671|670.7|17669
1636642630000|2021-11-11 14:57:10|671.2|670.9|670.9|670.6|671.2|670.9|670.8|670.6|892
1636642640000|2021-11-11 14:57:20|671|670.7|671.1|670.8|671.2|670.9|671|670.7|251
1636642650000|2021-11-11 14:57:30|671|670.7|670.8|670.5|671|670.7|670.7|670.3|249
1636642660000|2021-11-11 14:57:40|670.7|670.6|670.7|670.5|670.7|670.6|670.7|670.5|350
1636642670000|2021-11-11 14:57:50|670.6|670.4|670.8|670.4|670.8|670.6|670.5|670.1|1618
1636642680000|2021-11-11 14:58:00|670.7|670.3|670.7|670.4|670.8|670.4|670.7|670.3|0
1636642690000|2021-11-11 14:58:10|670.6|670.5|670|669.6|670.6|670.5|670|669.5|3891
1636642710000|2021-11-11 14:58:30|670.1|669.5|670.2|669.7|670.2|669.7|670.1|669.5|0
1636642720000|2021-11-11 14:58:40|670|669.6|669.7|669.4|670|669.7|669.7|669.3|387
1636642740000|2021-11-11 14:59:00|669.9|669.5|669.9|669.5|670|669.8|669.9|669.5|816
1636642750000|2021-11-11 14:59:10|669.8|669.4|669.8|669.4|669.8|669.4|669.8|669.4|0
1636642760000|2021-11-11 14:59:20|669.9|669.5|669.9|669.6|669.9|669.7|669.9|669.5|637
1636642770000|2021-11-11 14:59:30|669.8|669.5|669.8|669.4|669.9|669.5|669.7|669.4|0
1636642780000|2021-11-11 14:59:40|669.9|669.5|669.8|669.5|669.9|669.6|669.8|669.5|0
1636642790000|2021-11-11 14:59:50|669.9|669.6|670.3|669.9|670.3|670|669.8|669.6|1355
1636642800000|2021-11-11 15:00:00|670.4|670|670.5|670.1|670.9|670.5|670.3|669.9|5593
1636642810000|2021-11-11 15:00:10|670.6|670.2|670.8|670.6|671.1|670.6|670.6|670.2|1467
1636642820000|2021-11-11 15:00:20|670.7|670.5|670.9|670.5|670.9|670.6|670.6|670.3|391
1636642830000|2021-11-11 15:00:30|670.8|670.6|670.6|670.4|670.8|670.6|670.6|670.4|8290
1636642840000|2021-11-11 15:00:40|670.7|670.5|670.9|670.6|670.9|670.7|670.7|670.5|0
1636642850000|2021-11-11 15:00:50|670.8|670.5|671|670.8|671.2|670.8|670.7|670.5|5306
1636642860000|2021-11-11 15:01:00|670.9|670.7|670.9|670.7|671|670.8|670.9|670.5|228
1636642870000|2021-11-11 15:01:10|670.8|670.5|670.5|670.1|670.8|670.5|670.5|670|1293
1636642880000|2021-11-11 15:01:20|670.6|670.2|670.4|670.1|670.7|670.3|670.4|670|0
1636642890000|2021-11-11 15:01:30|670.5|670.2|670.8|670.4|671.1|670.7|670.5|670.2|1004
1636642900000|2021-11-11 15:01:40|670.7|670.5|671.4|671.1|671.6|671.1|670.6|670.5|491
1636642920000|2021-11-11 15:02:00|671.5|671.2|671.3|671|672|671.6|671.3|671|2890
1636642930000|2021-11-11 15:02:10|671.4|671.1|671.5|671|671.5|671.2|671.3|670.9|200
1636642940000|2021-11-11 15:02:20|671.3|670.9|671|670.8|671.3|671|671|670.6|460
1636642950000|2021-11-11 15:02:30|670.9|670.7|671.5|671|671.5|671|670.8|670.7|2147
1636642960000|2021-11-11 15:02:40|671.4|671.1|671.3|670.9|671.4|671.1|671.1|670.9|400
1636642970000|2021-11-11 15:02:50|671||671||671||671||0
1636642980000|2021-11-11 15:03:00|671.3|671|671.3|671|671.5|671.2|671.1|670.9|6143
1636642990000|2021-11-11 15:03:10|671.4|671.1|671.9|671.6|671.9|671.6|671.4|671.1|1138
1636643000000|2021-11-11 15:03:20|671.8|671.4|671.7|671.4|671.8|671.5|671.7|671.4|166
1636643010000|2021-11-11 15:03:30|671.6|671.2|671.4|671.1|671.6|671.2|671.2|671.1|1616
1636643020000|2021-11-11 15:03:40|671.6|671.2|671.4|670.9|671.6|671.3|671.3|670.9|1748
1636643030000|2021-11-11 15:03:50|671.3||671.1||671.3||671.1||0
1636643040000|2021-11-11 15:04:00|671.3|670.8|671.5|671.2|671.5|671.2|671.2|670.7|893
1636643050000|2021-11-11 15:04:10|671.4|671.1|671.2|670.9|671.5|671.2|671.2|670.9|1533
1636643060000|2021-11-11 15:04:20|671.3|671|671.2|670.9|671.5|671.3|671.1|670.9|9356
1636643070000|2021-11-11 15:04:30|671.3|671|671.3|671|671.5|671.4|671.3|670.9|5805
1636643080000|2021-11-11 15:04:40|671.5|671.1|671.5|671.2|671.5|671.2|671.4|671.1|1687
1636643090000|2021-11-11 15:04:50|671.4|671.3|671.3|671.1|671.5|671.3|671.1|670.9|2699
1636643100000|2021-11-11 15:05:00|671.5|671.2|671.5|671.3|671.5|671.4|671.4|671.1|2127
1636643110000|2021-11-11 15:05:10|671.7|671.4|672.4|672.2|672.6|672.4|671.7|671.3|20730
1636643120000|2021-11-11 15:05:20|672.5|672.3|672.8|672.4|672.8|672.5|672.4|672.3|350
1636643130000|2021-11-11 15:05:30|672.7|672.3|672.8|672.6|672.8|672.6|672.6|672.3|877
1636643140000|2021-11-11 15:05:40|673|672.7|672.9|672.5|673.2|672.8|672.9|672.5|1842
1636643150000|2021-11-11 15:05:50|672.8|672.4|672.5|672.3|672.8|672.4|672.5|672.3|1140
1636643160000|2021-11-11 15:06:00|672.4||672.4||672.4||672.4||288
1636643180000|2021-11-11 15:06:20|672.5|672.4|672.7|672.5|672.9|672.6|672.5|672.4|3504
1636643190000|2021-11-11 15:06:30|672.9|672.6|672.5|672.3|672.9|672.6|672.5|672.3|5034
1636643200000|2021-11-11 15:06:40|672.4|672.1|672.2|672|672.7|672.4|672.2|672|9348
1636643210000|2021-11-11 15:06:50|672.1|671.9|672.4|672.2|672.4|672.2|672|671.7|1649
1636643220000|2021-11-11 15:07:00|672.3|672|672.3|672|672.3|672|672.1|671.8|2
1636643230000|2021-11-11 15:07:10|672.4|672.1|672.4|672.2|672.9|672.6|672.4|672.1|7706
1636643240000|2021-11-11 15:07:20|672.5|672.3|672.5|672.3|672.7|672.3|672.5|672.2|1984
1636643250000|2021-11-11 15:07:30|672.4|672.2|672.4|672.1|672.4|672.2|672.2|672.1|2196
1636643260000|2021-11-11 15:07:40|672.3|672.2|672.5|672.3|672.7|672.4|672.3|672.2|3591
1636643270000|2021-11-11 15:07:50|672.7|672.4|672.9|672.6|672.9|672.6|672.5|672.4|1527
1636643280000|2021-11-11 15:08:00|673|672.7|672.9|672.7|673|672.7|672.9|672.6|0
1636643290000|2021-11-11 15:08:10|672.8|672.6|672.8|672.6|672.8|672.7|672.7|672.6|1071
1636643300000|2021-11-11 15:08:20|672.7|672.5|672.6|672.3|672.7|672.5|672.6|672.3|1038
1636643310000|2021-11-11 15:08:30|672.7|672.4|673.1|672.9|673.1|672.9|672.7|672.3|9230
1636643320000|2021-11-11 15:08:40|673|672.8|672.8|672.6|673|672.8|672.8|672.6|2168
1636643330000|2021-11-11 15:08:50|672.9|672.7|673|672.8|673.1|672.8|672.9|672.7|507
1636643340000|2021-11-11 15:09:00|673.1|672.9|673.1|672.8|673.1|672.9|673.1|672.8|350
1636643350000|2021-11-11 15:09:10|673|672.9|672.9|672.6|673|672.9|672.8|672.6|3732
1636643360000|2021-11-11 15:09:20|672.8|672.5|672|671.6|672.9|672.5|672|671.6|6069
1636643370000|2021-11-11 15:09:30|672.1|671.7|671.9|671.6|672.1|671.8|671.9|671.6|0
1636643380000|2021-11-11 15:09:40|671.8|671.5|671.9|671.5|671.9|671.6|671.8|671.4|0
1636643390000|2021-11-11 15:09:50|672|671.6|672.4|672.1|672.5|672.1|672|671.5|351
1636643400000|2021-11-11 15:10:00|672.3|672|672.2|671.7|672.3|672|672.2|671.7|0
1636643410000|2021-11-11 15:10:10|672.1|671.6|672.1|671.7|672.2|671.9|672|671.5|3700
1636643420000|2021-11-11 15:10:20|672|671.6|671.5|671.1|672|671.6|671.3|671|6519
1636643430000|2021-11-11 15:10:30|671.6|671.2|671.6|671.3|671.6|671.3|671.5|671.1|128
1636643440000|2021-11-11 15:10:40|671.7|671.4|671.9|671.5|672|671.5|671.7|671.3|3235
1636643450000|2021-11-11 15:10:50|671.8|671.4|671.7|671.5|672|671.6|671.6|671.3|4028
1636643460000|2021-11-11 15:11:00|671.8|671.6|671.8|671.4|672|671.8|671.6|671.4|3442
1636643470000|2021-11-11 15:11:10|671.9|671.6|672|671.6|672|671.7|671.9|671.6|251
1636643480000|2021-11-11 15:11:20|671.9||671.9||671.9||671.8||0
1636643490000|2021-11-11 15:11:30|671.8||671.7||671.9||671.7||0
1636643500000|2021-11-11 15:11:40|671.6|671.5|671.7|671.5|672|671.6|671.5|671.1|8855
1636643510000|2021-11-11 15:11:50||671.4||671.4||671.4||671.4|0
1636643520000|2021-11-11 15:12:00|671.9|671.5|672|671.6|672|671.7|671.9|671.5|145
1636643530000|2021-11-11 15:12:10|671.9|671.7|671.9|671.5|671.9|671.7|671.9|671.5|0
1636643540000|2021-11-11 15:12:20|671.8|671.3|671.8|671.5|671.8|671.5|671.4|671.1|981
1636643550000|2021-11-11 15:12:30|672|671.9|672.4|672.1|672.4|672.1|671.9|671.7|14322
1636643560000|2021-11-11 15:12:40|672.3|672.2|672.6|672.3|672.7|672.4|672.3|672.1|1880
1636643570000|2021-11-11 15:12:50|672.7|672.4|672.8|672.6|672.9|672.6|672.7|672.4|2500
1636643580000|2021-11-11 15:13:00|672.9|672.7|672.9|672.6|673|672.7|672.8|672.6|5763
1636643590000|2021-11-11 15:13:10|672.8|672.5|672.1|671.8|672.8|672.5|672.1|671.7|2574
1636643600000|2021-11-11 15:13:20|672.2|672|672.2|672.1|672.2|672.1|672|671.7|2616
1636643610000|2021-11-11 15:13:30|672.4|672.2|672.5|672.1|672.7|672.4|672.4|672.1|1874
1636643620000|2021-11-11 15:13:40|672.4|672.2|672.5|672.2|672.5|672.3|672.3|672.2|479
1636643630000|2021-11-11 15:13:50||672.1||672.1||672.2||672.1|0
1636643640000|2021-11-11 15:14:00|672.7|672.2|672.5|672.2|672.7|672.3|672.5|672.2|250
1636643650000|2021-11-11 15:14:10|672.7|672.3|672.8|672.5|672.9|672.6|672.7|672.3|106
1636643660000|2021-11-11 15:14:20|672.7|672.3|672.5|672.1|672.7|672.3|672.4|672.1|1257
1636643670000|2021-11-11 15:14:30|672.4|672|671.9|671.5|672.4|672|671.9|671.5|5637
1636643680000|2021-11-11 15:14:40|672|671.6|672.1|671.7|672.1|671.7|671.9|671.6|0
1636643690000|2021-11-11 15:14:50|672.2|671.8|672|671.8|672.3|672|671.9|671.8|1483
1636643700000|2021-11-11 15:15:00|671.9|671.6|672|671.6|672.1|671.7|671.9|671.5|302
1636643710000|2021-11-11 15:15:10|672.1|671.7|671.9|671.6|672.2|671.9|671.9|671.6|4842
1636643720000|2021-11-11 15:15:20|672|671.8|671.7|671.4|672|671.8|671.7|671.3|2
1636643730000|2021-11-11 15:15:30|671.6|671.3|671.4|671.1|671.6|671.3|671.3|670.9|1000
1636643740000|2021-11-11 15:15:40|671.3|671|669.4|669|671.3|671|668.8|668.4|87705
1636643750000|2021-11-11 15:15:50|669.5|669.1|669.8|669.4|669.8|669.4|669.5|669.1|4735
1636643760000|2021-11-11 15:16:00|669.7|669.5|669.7|669.2|669.8|669.5|669.5|669.2|3420
1636643770000|2021-11-11 15:16:10|669.8|669.3|669.7|669.3|669.8|669.4|669.5|669.2|6202
1636643780000|2021-11-11 15:16:20|669.6|669.2|669.5|669.2|669.6|669.2|669.5|669.2|0
1636643800000|2021-11-11 15:16:40|669.4|669.1|669.5|669.1|669.5|669.1|669.2|669|610
1636643810000|2021-11-11 15:16:50|669.4|669|669|668.5|669.5|669|668.9|668.5|3064
1636643820000|2021-11-11 15:17:00|668.9|668.7|668.9|668.7|668.9|668.7|668.8|668.5|2
1636643840000|2021-11-11 15:17:20|668.8|668.6|668.8|668.6|668.8|668.6|668.8|668.6|0
1636643850000|2021-11-11 15:17:30|668.9|668.7|669.2|669|669.3|669.1|668.9|668.7|3726
1636643860000|2021-11-11 15:17:40|669.3||669.3||669.3||669.3||0
1636643890000|2021-11-11 15:18:10|669.4|669.1|670.6|670.2|670.7|670.2|669.4|669.1|4954
1636643900000|2021-11-11 15:18:20|670.7|670.3|671.2|670.7|671.3|670.7|670.7|670.3|1123
1636643930000|2021-11-11 15:18:50|671.1|670.8|671.5|671.2|671.5|671.2|671.1|670.8|872
1636643940000|2021-11-11 15:19:00|671.7|671.3|671.4|671|671.9|671.4|671.2|671|4015
1636643950000|2021-11-11 15:19:10|671.3|671.1|671.5|671.2|671.7|671.4|671.3|671.1|122
1636643960000|2021-11-11 15:19:20|671.6|671.3|671.6|671.2|671.7|671.3|671.6|671.2|0
1636643970000|2021-11-11 15:19:30|671.7|671.3|672.3|671.9|672.4|671.9|671.7|671.3|1861
1636643980000|2021-11-11 15:19:40|672.4|671.8|672.2|671.8|672.5|671.9|672.2|671.8|1444
1636643990000|2021-11-11 15:19:50|672.1|671.9|672.2|671.8|672.3|672|672|671.8|1554
1636644000000|2021-11-11 15:20:00|672.3|671.9|672|671.6|672.4|671.9|671.9|671.5|1484
1636644010000|2021-11-11 15:20:10||671.5||671.6||671.6||671.5|0
1636644020000|2021-11-11 15:20:20|672.2|671.7|672.4|671.9|672.4|672|672.2|671.7|1984
1636644030000|2021-11-11 15:20:30|672.3|671.8|672.2|671.7|672.4|671.9|672.1|671.7|2967
1636644040000|2021-11-11 15:20:40||671.8||671.8||671.8||671.8|0
1636644050000|2021-11-11 15:20:50|672.1|671.7|671.9|671.8|672.3|672|671.9|671.7|3835
1636644060000|2021-11-11 15:21:00|671.8|671.7|672|671.7|672.1|671.8|671.8|671.6|1691
1636644070000|2021-11-11 15:21:10|672.1|671.8|672.2|671.9|672.3|671.9|672|671.8|673
1636644080000|2021-11-11 15:21:20|672.3|672|672.8|672.3|672.9|672.4|672.3|672|0
1636644090000|2021-11-11 15:21:30|672.7|672.2|672.4|672.2|672.9|672.5|672.4|672.2|5009
1636644100000|2021-11-11 15:21:40|672.5|672.3|672.8|672.4|672.9|672.6|672.5|672.3|10489
1636644110000|2021-11-11 15:21:50|672.7||672.7||672.7||672.7||0
1636644120000|2021-11-11 15:22:00|672.6|672.3|672.3|671.9|672.6|672.3|672.1|671.8|2022
1636644150000|2021-11-11 15:22:30|672.2||672.2||672.2||672.2||1000
1636644170000|2021-11-11 15:22:50|672.3|672|672.8|672.3|672.8|672.3|672.3|672|1419
1636644180000|2021-11-11 15:23:00||672.4||672.4||672.4||672.4|0
1636644190000|2021-11-11 15:23:10|672.7|672.3|672|671.8|672.7|672.3|672|671.8|1513
1636644200000|2021-11-11 15:23:20|671.9|671.7|671.6|671.2|671.9|671.7|671.6|671.2|3375
1636644210000|2021-11-11 15:23:30||671.3||671.3||671.3||671.3|0
1636644220000|2021-11-11 15:23:40|671.5|671.2|671.4|671.2|671.5|671.2|671.4|671.2|159
1636644230000|2021-11-11 15:23:50|671.3|671.1|671.2|670.7|671.3|671.1|671.1|670.6|458
1636644250000|2021-11-11 15:24:10|671.3|670.8|672|671.5|672.4|672|671.3|670.8|1112
1636644260000|2021-11-11 15:24:20|672.1||672||672.1||672||0
1636644280000|2021-11-11 15:24:40|671.9|671.6|672|671.6|672|671.6|671.9|671.5|0
1636644290000|2021-11-11 15:24:50||671.7||671.7||671.7||671.7|0
1636644300000|2021-11-11 15:25:00|672.1|671.8|672.2|671.9|672.3|671.9|672.1|671.8|394
1636644310000|2021-11-11 15:25:10|672.1|671.8|672|671.6|672.1|671.8|671.8|671.5|992
1636644320000|2021-11-11 15:25:20|672.1|671.7|672.2|671.7|672.2|671.7|672.1|671.7|0
1636644330000|2021-11-11 15:25:30|672.4|671.8|672.5|672.1|672.6|672.1|672.3|671.8|1597
1636644340000|2021-11-11 15:25:40|672.6|672.2|672.7|672.3|672.7|672.3|672.6|672.2|0
1636644350000|2021-11-11 15:25:50|672.8|672.4|672.9|672.5|673|672.5|672.8|672.4|0
1636644360000|2021-11-11 15:26:00|672.8|672.4|672.6|672.3|672.8|672.4|672.6|672.3|3300
1636644370000|2021-11-11 15:26:10|672.7|672.4|672.8|672.5|673|672.6|672.7|672.4|5
1636644380000|2021-11-11 15:26:20|672.7|672.4|672.4|672.1|672.7|672.4|672.3|671.9|1829
1636644390000|2021-11-11 15:26:30|672.3|672|672.1|671.7|672.3|672|672|671.7|292
1636644400000|2021-11-11 15:26:40|672|671.6|672.1|671.7|672.1|671.7|672|671.6|0
1636644410000|2021-11-11 15:26:50|672.2|671.8|671.6|671.3|672.2|671.9|671.6|671.2|4500
1636644420000|2021-11-11 15:27:00||671.2||671.3||671.3||671.2|0
1636644430000|2021-11-11 15:27:10|671.5|671.2|671.5|671.1|671.5|671.2|671.4|671|558
1636644440000|2021-11-11 15:27:20|671.4|671.2|671.5|671.1|671.5|671.2|671.1|670.8|808
1636644470000|2021-11-11 15:27:50|671.4||671.3||671.4||671.3||0
1636644480000|2021-11-11 15:28:00|671.2|671|671.2|671|671.2|671|671.1|670.8|1563
1636644490000|2021-11-11 15:28:10|671.1|670.9|671.1|670.8|671.2|670.9|670.9|670.7|35
1636644500000|2021-11-11 15:28:20|671.2|670.7|671.2|670.8|671.2|670.8|671.2|670.7|0
1636644510000|2021-11-11 15:28:30|671||671||671||671||0
1636644520000|2021-11-11 15:28:40|670.9|670.7|671|670.7|671|670.7|670.9|670.7|0
1636644530000|2021-11-11 15:28:50|670.9|670.5|670.9|670.6|670.9|670.7|670.8|670.4|924
1636644540000|2021-11-11 15:29:00|670.8|670.5|670.5|670.2|670.8|670.5|670.5|670.2|200
1636644550000|2021-11-11 15:29:10|670.4|670.3|670.7|670.4|670.9|670.6|670.4|670.1|1987
1636644560000|2021-11-11 15:29:20|670.6|670.5|670.6|670.4|670.7|670.5|670.5|670.4|13
1636644570000|2021-11-11 15:29:30|670.5|670.2|670.5|670.2|670.5|670.2|670.4|670.1|1163
1636644580000|2021-11-11 15:29:40|670.4|670.1|670.2|669.7|670.4|670.1|670|669.6|1665
1636644590000|2021-11-11 15:29:50|670.1|669.6|670|669.7|670.2|670.1|669.9|669.6|5506
1636644600000|2021-11-11 15:30:00|669.9|669.6|670.3|669.9|670.4|670.2|669.6|669.3|2168
1636644610000|2021-11-11 15:30:10|670.2|669.8|670.3|670|670.3|670|670|669.8|277
1636644620000|2021-11-11 15:30:20|670.2|669.9|670.4|670.2|670.4|670.2|670.2|669.8|0
1636644630000|2021-11-11 15:30:30|670.5|670.1|670.5|670.1|670.5|670.2|670.3|670.1|1814
1636644640000|2021-11-11 15:30:40|670.4|670|670.3|670|670.4|670|670.2|669.8|0
1636644650000|2021-11-11 15:30:50|670.4|670.1|670.8|670.5|670.9|670.5|670.4|670.1|271
1636644660000|2021-11-11 15:31:00|670.7|670.4|670.5|670.1|670.7|670.4|670.5|670.1|1000
1636644670000|2021-11-11 15:31:10|670.4|670.2|670.6|670.3|670.7|670.3|670.3|669.9|0
1636644680000|2021-11-11 15:31:20|670.5|670.2|670.6|670.2|670.6|670.2|670.4|670.1|0
1636644700000|2021-11-11 15:31:40|670.5|670.1|670.6|670.2|670.6|670.2|670.2|669.8|9537
1636644710000|2021-11-11 15:31:50|670.7|670.3|670.6|670.3|670.8|670.4|670.4|670|77
1636644720000|2021-11-11 15:32:00|670.7|670.2|671.7|671.3|671.8|671.3|670.7|670.2|3910
1636644730000|2021-11-11 15:32:10|671.8|671.2|671.4|671.2|671.8|671.3|671.3|671.1|4268
1636644740000|2021-11-11 15:32:20|671.6|671.3|672.3|671.9|672.4|672|671.5|671.2|4538
1636644750000|2021-11-11 15:32:30|672.4|672|672.3|672|672.4|672|672.3|671.9|0
1636644760000|2021-11-11 15:32:40|672.2|671.9|672.2|671.7|672.2|671.9|672|671.7|2165
1636644770000|2021-11-11 15:32:50|672.1|671.8|672.3|671.9|672.3|671.9|672.1|671.8|1528
1636644780000|2021-11-11 15:33:00||671.8||671.8||671.8||671.8|0
1636644790000|2021-11-11 15:33:10|672.2|671.7|671.7|671.3|672.2|671.9|671.7|671.3|1072
1636644800000|2021-11-11 15:33:20|671.8|671.4|671.8|671.5|672|671.5|671.8|671.4|0
1636644810000|2021-11-11 15:33:30|672|671.6|671.9|671.3|672.2|671.9|671.9|671.3|2635
1636644820000|2021-11-11 15:33:40|671.8|671.4|671.7|671.5|671.8|671.5|671.7|671.3|500
1636644830000|2021-11-11 15:33:50|671.6|671.3|671.6|671.3|671.6|671.5|671.5|671.2|68
1636644840000|2021-11-11 15:34:00|671.7|671.4|671.8|671.3|671.9|671.5|671.7|671.3|903
1636644850000|2021-11-11 15:34:10|671.9|671.4|671.8|671.4|671.9|671.5|671.8|671.3|0
1636644860000|2021-11-11 15:34:20|671.7|671.3|671.4|671.1|671.7|671.5|671.4|671.1|760
1636644880000|2021-11-11 15:34:40|671.3|671.2|670.5|670.2|671.3|671.2|670.5|670.1|8549
1636644890000|2021-11-11 15:34:50|670.4|670.1|670.5|670.3|670.6|670.3|670.4|670|411
1636644900000|2021-11-11 15:35:00||670.2||670.2||670.3||670.2|0
1636644910000|2021-11-11 15:35:10|670.4|670.1|670.5|670.2|670.5|670.2|670.4|670.1|201
1636644920000|2021-11-11 15:35:20|670.6|670.3|671.1|670.8|671.3|670.8|670.6|670.3|1259
1636644930000|2021-11-11 15:35:30|671.2|670.9|671.3|670.9|671.3|671|671.1|670.8|300
1636644940000|2021-11-11 15:35:40|671.4|671.3|671.7|671.6|671.7|671.6|671.4|671.3|3519
1636644950000|2021-11-11 15:35:50|671.9|671.5|672|671.7|672|671.7|671.9|671.5|3665
1636644960000|2021-11-11 15:36:00|672.2|671.8|672.3|671.9|672.4|672|672.2|671.8|5079
1636644970000|2021-11-11 15:36:10|672.2|671.8|672.3|672.1|672.3|672.2|672.1|671.8|0
1636644980000|2021-11-11 15:36:20|672.4|672|672.7|672.3|672.8|672.5|672.4|672|1609
1636644990000|2021-11-11 15:36:30|672.8|672.4|672.5|672.1|672.8|672.5|672.4|672.1|1217
1636645000000|2021-11-11 15:36:40|672.4|672.2|672.7|672.3|672.7|672.4|672.3|672.1|4378
1636645010000|2021-11-11 15:36:50|672.6||672.6||672.6||672.5||10
1636645020000|2021-11-11 15:37:00|672.7|672.4|672.7|672.5|672.8|672.5|672.5|672.3|845
1636645030000|2021-11-11 15:37:10|672.6|672.3|672.8|672.4|673|672.6|672.5|672.2|2
1636645040000|2021-11-11 15:37:20|672.9|672.5|673.3|672.9|673.4|673|672.9|672.5|1125
1636645050000|2021-11-11 15:37:30|673.4|673|673.2|672.9|673.4|673|673.2|672.9|0
1636645060000|2021-11-11 15:37:40|673.3|673|673.2|673|673.3|673|673.2|673|220
1636645070000|2021-11-11 15:37:50|673.3|673.1|673.4|673.3|673.6|673.4|673.3|673.1|940
1636645080000|2021-11-11 15:38:00|673.6|673.2|673.6|673.3|673.7|673.4|673.6|673.1|74
1636645100000|2021-11-11 15:38:20|673.8|673.4|673.7|673.4|673.9|673.6|673.5|673.3|2779
1636645110000|2021-11-11 15:38:30|673.8|673.5|673.9|673.5|673.9|673.5|673.8|673.5|0
1636645120000|2021-11-11 15:38:40|673.8|673.6|673.8|673.5|674|673.9|673.7|673.4|11938
1636645130000|2021-11-11 15:38:50|673.7|673.6|673.7|673.6|673.7|673.6|673.7|673.6|0
1636645140000|2021-11-11 15:39:00|673.9|673.5|673.9|673.5|674|673.6|673.8|673.5|118
1636645150000|2021-11-11 15:39:10|673.8|673.4|673.6|673.3|674.2|673.8|673.4|673.1|16711
1636645160000|2021-11-11 15:39:20|673.7|673.4|673.6|673.4|673.8|673.5|673.6|673.2|4194
1636645170000|2021-11-11 15:39:30|673.5|673.2|673.6|673.3|673.9|673.5|673.4|673.2|3464
1636645180000|2021-11-11 15:39:40|673.7|673.2|673.6|673.2|673.7|673.2|673.5|673.2|0
1636645190000|2021-11-11 15:39:50||673.3||673.3||673.3||673.3|0
1636645200000|2021-11-11 15:40:00|673.5|673.2|673.2|672.8|673.5|673.2|673.2|672.7|806
1636645210000|2021-11-11 15:40:10|673.3|672.9|673.5|673.2|673.5|673.2|673.2|672.9|1173
1636645220000|2021-11-11 15:40:20||673.3||673.3||673.3||673.3|0
1636645240000|2021-11-11 15:40:40|673.4|673.1|673.5|673.2|673.5|673.2|673.3|673|370
1636645250000|2021-11-11 15:40:50|673.4|673.1|673.5|673.2|673.5|673.2|673.4|673|0
1636645260000|2021-11-11 15:41:00|673.4|673.1|673|672.8|673.4|673.1|673|672.6|511
1636645270000|2021-11-11 15:41:10|672.9|672.7|672.6|672.4|672.9|672.8|672.6|672.3|702
1636645280000|2021-11-11 15:41:20|672.8|672.5|672.8|672.6|673.2|672.8|672.7|672.5|8529
1636645290000|2021-11-11 15:41:30|673|672.7|672.6|672.3|673.1|672.8|672.6|672.3|2624
1636645300000|2021-11-11 15:41:40|672.5|672.2|672.3|672|672.6|672.2|672.3|671.9|410
1636645320000|2021-11-11 15:42:00|672.2|672.1|672.1|671.8|672.2|672.2|672|671.7|3206
1636645330000|2021-11-11 15:42:10|672.2|671.9|672.8|672.4|672.8|672.5|672.1|671.9|2433
1636645340000|2021-11-11 15:42:20|672.7|672.3|672.4|671.9|672.7|672.4|672.4|671.9|419
1636645350000|2021-11-11 15:42:30|672.3|671.8|672.5|672.1|672.5|672.1|672.2|671.8|1449
1636645360000|2021-11-11 15:42:40|672.6|672.2|672.4|672.1|672.8|672.4|672.3|672.1|5350
1636645370000|2021-11-11 15:42:50|672.3|672.2|672.3|672|672.3|672.2|672.2|671.8|1449
1636645380000|2021-11-11 15:43:00|672.2|672.1|672|671.8|672.2|672.1|672|671.7|1638
1636645390000|2021-11-11 15:43:10|672.1|671.9|672.1|671.9|672.2|671.9|671.9|671.6|3286
1636645400000|2021-11-11 15:43:20|672.3|672|672.3|672|672.4|672|672.3|671.9|494
1636645410000|2021-11-11 15:43:30|672.4|672.1|672.3|672|672.5|672.2|672.3|672|0
1636645420000|2021-11-11 15:43:40|672.2|671.9|672|671.5|672.2|671.9|671.6|671.4|1667
1636645430000|2021-11-11 15:43:50|671.9|671.6|671.9|671.5|671.9|671.6|671.8|671.5|1454
1636645440000|2021-11-11 15:44:00|671.8|671.6|671.4|671.2|671.8|671.6|671.4|671|9898
1636645450000|2021-11-11 15:44:10|671.3|671.1|670.7|670.4|671.3|671.1|670.7|670.3|3774
1636645460000|2021-11-11 15:44:20|670.6|670.3|670.7|670.5|670.8|670.6|670.5|670.1|5592
1636645470000|2021-11-11 15:44:30|670.8|670.6|670.9|670.6|671|670.7|670.7|670.5|5220
1636645480000|2021-11-11 15:44:40|670.8|670.5|670.4|670.2|670.8|670.5|670.1|669.9|13731
1636645490000|2021-11-11 15:44:50|670.3|670|670.5|670.3|670.5|670.3|670.2|669.9|3538
1636645500000|2021-11-11 15:45:00|670.4|670.2|670.3|670.1|670.5|670.2|670.3|670.1|7139
1636645510000|2021-11-11 15:45:10|670.4|670.2|670.4|669.9|670.7|670.2|670.4|669.8|4421
1636645520000|2021-11-11 15:45:20|670.3|670|670.6|670.2|670.8|670.5|670.1|669.9|4967
1636645530000|2021-11-11 15:45:30|670.7|670.3|670.7|670.3|670.8|670.3|670.7|670.1|0
1636645540000|2021-11-11 15:45:40|670.6|670.2|670.4|670|670.6|670.2|670.3|670|2967
1636645550000|2021-11-11 15:45:50|670.5|670.1|670.5|670.2|670.5|670.2|670.5|670.1|1483
1636645560000|2021-11-11 15:46:00|670.6|670.3|670.4|670.2|670.6|670.3|670.3|670.1|2967
1636645570000|2021-11-11 15:46:10|670.3|670.1|670.4|670.1|670.4|670.1|670.2|669.9|2988
1636645580000|2021-11-11 15:46:20|670.5|670|670.3|670|670.5|670|670.3|670|0
1636645590000|2021-11-11 15:46:30|670.2|669.9|670|669.6|670.4|670.1|670|669.5|5850
1636645600000|2021-11-11 15:46:40|669.9|669.5|669.4|669.1|669.9|669.5|669.4|669|5481
1636645610000|2021-11-11 15:46:50|669.5|669.2|669.4|669.1|669.8|669.4|669.4|669.1|3878
1636645620000|2021-11-11 15:47:00|669.7|669.2|670.3|670|670.6|670.2|669.5|669.1|18062
1636645630000|2021-11-11 15:47:10|670.4|670.2|670.5|670.1|670.7|670.4|670.4|670|5727
1636645640000|2021-11-11 15:47:20|670.4|670|670.3|670|670.4|670|670.2|670|1815
1636645650000|2021-11-11 15:47:30|670.4|670.1|670.8|670.5|670.8|670.5|670.4|670.1|630
1636645660000|2021-11-11 15:47:40|670.7|670.4|670.7|670.5|670.8|670.5|670.7|670.4|0
1636645670000|2021-11-11 15:47:50|670.8|670.6|670.7|670.5|671.1|670.9|670.7|670.5|10457
1636645680000|2021-11-11 15:48:00|670.8|670.4|671.1|670.7|671.1|670.7|670.6|670.4|4156
1636645690000|2021-11-11 15:48:10|671.2|670.8|671.5|671.1|671.5|671.1|671.2|670.8|3102
1636645700000|2021-11-11 15:48:20|671.4|671.2|671.3|670.9|672|671.6|671.3|670.8|24524
1636645710000|2021-11-11 15:48:30|671.4|671|671.5|671.2|671.7|671.5|671.2|670.8|6269
1636645720000|2021-11-11 15:48:40|671.4|671.1|671.1|670.8|671.4|671.1|671.1|670.8|1999
1636645730000|2021-11-11 15:48:50|671.2|670.9|671|670.6|671.2|670.9|670.9|670.6|5053
1636645740000|2021-11-11 15:49:00|670.9|670.4|670.8|670.4|670.9|670.5|670.6|670.3|2972
1636645750000|2021-11-11 15:49:10|670.9|670.5|671.5|671.1|671.5|671.1|670.8|670.5|4190
1636645760000|2021-11-11 15:49:20|671.4|671|671.5|671.1|671.5|671.2|671.1|670.8|5637
1636645770000|2021-11-11 15:49:30|671.4|671|671.7|671.5|671.7|671.5|671.3|671|5446
1636645780000|2021-11-11 15:49:40|671.6|671.3|671.7|671.3|671.8|671.4|671.5|671.3|1975
1636645790000|2021-11-11 15:49:50|671.8|671.4|672.1|671.8|672.2|671.9|671.8|671.4|1228
1636645800000|2021-11-11 15:50:00|672.2|671.9|672.6|672.3|672.6|672.3|672.2|671.9|0
1636645810000|2021-11-11 15:50:10|672.5|672.2|672.5|672.1|672.6|672.2|672.2|672|7941
1636645820000|2021-11-11 15:50:20|672.4|672.2|672.2|671.9|672.4|672.2|672|671.8|10983
1636645830000|2021-11-11 15:50:30|672.1|671.8|671.9|671.6|672.4|672.1|671.9|671.5|1940
1636645840000|2021-11-11 15:50:40|672|671.7|672.2|671.8|672.3|671.9|671.9|671.7|215
1636645850000|2021-11-11 15:50:50||671.9||672||672||671.9|0
1636645860000|2021-11-11 15:51:00|672.3|672.1|672.5|672.1|672.5|672.1|672.3|672.1|623
1636645870000|2021-11-11 15:51:10|672.4|672.2|672.5|672.3|672.5|672.4|672.4|672.2|22061
1636645880000|2021-11-11 15:51:20|672.4|672.4|672.4|672.1|672.4|672.4|672.3|672.1|870
1636645900000|2021-11-11 15:51:40|672.5|672.2|672.5|672.2|672.5|672.2|672.5|672.2|1500
1636645910000|2021-11-11 15:51:50|672.4|672.3|672.4|672|672.4|672.3|672.4|672|1
1636645920000|2021-11-11 15:52:00|672.5|672.1|672.9|672.5|673|672.6|672.5|672.1|2904
1636645930000|2021-11-11 15:52:10||672.6||672.6||672.6||672.5|1000
1636645940000|2021-11-11 15:52:20|672.8|672.7|673|672.7|673|672.7|672.8|672.7|0
1636645950000|2021-11-11 15:52:30|||||||||88
1636645960000|2021-11-11 15:52:40|673.1|672.8|673.5|673.2|673.9|673.6|673.1|672.8|4991
1636645970000|2021-11-11 15:52:50|673.6|673.3|673.6|673.3|673.6|673.4|673.3|673|6092
1636645980000|2021-11-11 15:53:00|673.5|673.2|673.5|673.1|673.5|673.2|673.3|673|770
1636645990000|2021-11-11 15:53:10|673.4|673|673.5|673.1|673.6|673.3|673.3|673|174
1636646000000|2021-11-11 15:53:20|673.4|673|673.3|673|673.4|673|673.3|673|0
1636646010000|2021-11-11 15:53:30|673.4|673.1|673.4|673.1|673.4|673.1|673.3|673|0
1636646020000|2021-11-11 15:53:40|673.3|673|673|672.7|673.3|673|673|672.7|316
1636646030000|2021-11-11 15:53:50|673.1|673|673.8|673.4|673.8|673.4|673.1|673|6655
1636646040000|2021-11-11 15:54:00|673.9|673.5|673.8|673.5|674.1|673.7|673.7|673.4|1979
1636646050000|2021-11-11 15:54:10|673.9|673.6|674|673.6|674|673.6|673.9|673.6|0
1636646070000|2021-11-11 15:54:30|673.9|673.5|673.6|673.3|673.9|673.5|673.5|673.2|1230
1636646080000|2021-11-11 15:54:40|673.7|673.4|673.8|673.5|673.9|673.6|673.7|673.4|673
1636646090000|2021-11-11 15:54:50|673.7|673.6|673.6|673.3|673.7|673.6|673.6|673.2|36
1636646100000|2021-11-11 15:55:00|673.7|673.4|673.7|673.3|673.7|673.4|673.6|673.2|0
1636646110000|2021-11-11 15:55:10|673.6||673.6||673.6||673.6||0
1636646120000|2021-11-11 15:55:20|673.5|673.2|673.5|673.2|673.5|673.2|673.5|673.2|0
1636646160000|2021-11-11 15:56:00|673.6|673.3|673.5|673.2|673.6|673.3|673.5|673.2|1209
1636646190000|2021-11-11 15:56:30|673.1|673|672.5|672.2|673.5|673|672.5|672.1|210359
1636646200000|2021-11-11 15:56:40|672.6|672.3|672.5|672.3|672.6|672.4|672.5|672.3|1184
1636646220000|2021-11-11 15:57:00|672.4|672.2|672.1|671.8|672.4|672.2|672|671.6|3917
1636646230000|2021-11-11 15:57:10|672|671.9|672|671.6|672.1|672|671.9|671.5|2921
1636646240000|2021-11-11 15:57:20|671.9|671.7|672|671.7|672.1|671.9|671.9|671.6|2174
1636646250000|2021-11-11 15:57:30|672.1|671.8|672.1|671.8|672.1|672|672.1|671.8|1330
1636646260000|2021-11-11 15:57:40|672|671.9|672.1|671.8|672.2|672|672|671.8|1000
1636646270000|2021-11-11 15:57:50|672|671.7|672.1|671.7|672.1|671.7|672|671.7|0
1636646280000|2021-11-11 15:58:00||671.8||671.8||671.8||671.8|0
1636646290000|2021-11-11 15:58:10|672|672|671.8|671.6|672|672|671.8|671.6|1098
1636646300000|2021-11-11 15:58:20|671.9||671.9||671.9||671.9||0
1636646310000|2021-11-11 15:58:30|671.8|671.7|671.9|671.7|671.9|671.7|671.8|671.6|1303
1636646320000|2021-11-11 15:58:40|671.8|671.6|671.9|671.7|671.9|671.7|671.8|671.6|711
1636646330000|2021-11-11 15:58:50|671.8|671.6|671.9|671.6|671.9|671.7|671.8|671.6|1007
1636646350000|2021-11-11 15:59:10||671.7||671.6||671.7||671.6|304
1636646360000|2021-11-11 15:59:20|672|671.7|672.3|671.9|672.3|672|672|671.7|4800
1636646370000|2021-11-11 15:59:30|672.2|672|672.3|672.1|672.3|672.1|672.2|671.9|350
1636646380000|2021-11-11 15:59:40||672||672||672||672|0
1636646390000|2021-11-11 15:59:50|672.2|671.9|672|671.8|672.2|671.9|671.9|671.7|5975
1636646410000|2021-11-11 16:00:10|671.9|671.7|672|671.8|672.1|671.8|671.9|671.7|4574
1636646420000|2021-11-11 16:00:20|672.1|671.9|672.2|671.9|672.6|672.2|672.1|671.9|4762
1636646430000|2021-11-11 16:00:30|672.1|672|672.7|672.3|672.7|672.3|672.1|671.9|4433
1636646440000|2021-11-11 16:00:40|672.6|672.2|672.9|672.6|673|672.6|672.3|672.2|14709
1636646450000|2021-11-11 16:00:50|673|672.7|673.1|672.8|673.3|673|673|672.7|631
1636646460000|2021-11-11 16:01:00|673|672.9|673.3|673|673.3|673|673|672.9|0
1636646470000|2021-11-11 16:01:10|673.4|673.1|673.5|673.3|673.5|673.3|673.3|673|1744
1636646480000|2021-11-11 16:01:20|673.4|673.2|673.3|673|673.4|673.2|673.2|673|1284
1636646490000|2021-11-11 16:01:30||673.1||673.1||673.1||673.1|0
1636646500000|2021-11-11 16:01:40|673.2|673|673.2|672.9|673.2|673|673|672.8|5148
1636646510000|2021-11-11 16:01:50|673.3|673|673.5|673.2|673.5|673.3|673.3|672.9|2809
1636646520000|2021-11-11 16:02:00|673.4|673.3|673.4|673.2|673.5|673.3|673.4|673.2|1011
1636646530000|2021-11-11 16:02:10|673.5|673.3|673.1|672.8|673.5|673.3|673.1|672.8|4353
1636646540000|2021-11-11 16:02:20|673.2|672.9|672.9|672.5|673.2|672.9|672.8|672.5|663
1636646550000|2021-11-11 16:02:30|672.8|672.4|672.7|672.4|672.8|672.4|672.7|672.4|3237
1636646560000|2021-11-11 16:02:40|672.5|672.5|672.6|672.4|672.7|672.5|672.5|672.4|2519
1636646570000|2021-11-11 16:02:50|672.5|672.3|672.4|672.2|672.5|672.3|672.4|672.1|411
1636646580000|2021-11-11 16:03:00|672.3|672.1|672.6|672.2|672.7|672.4|672.1|672|6193
1636646590000|2021-11-11 16:03:10|672.7|672.3|672.5|672.1|672.8|672.4|672.3|672.1|0
1636646600000|2021-11-11 16:03:20|672.6|672.2|672.5|672.2|672.6|672.3|672.5|672.2|0
1636646610000|2021-11-11 16:03:30|672.4|672.1|672.5|672.3|672.5|672.3|672.4|672.1|0
1636646620000|2021-11-11 16:03:40|672.4|672.2|672.4|672.2|672.4|672.3|672.4|672.1|0
1636646630000|2021-11-11 16:03:50|672.5||672.4||672.5||672.4||0
1636646640000|2021-11-11 16:04:00|672.3|672.1|672.3|672|672.3|672.1|672.3|672|89
1636646650000|2021-11-11 16:04:10|672.4|672.1|672.8|672.5|672.8|672.6|672.3|672|4158
1636646660000|2021-11-11 16:04:20|672.7|672.6|673.2|672.9|673.2|672.9|672.7|672.6|3760
1636646670000|2021-11-11 16:04:30|673.3|673|672.9|672.7|673.3|673|672.9|672.7|2714
1636646680000|2021-11-11 16:04:40|673|672.8|673.3|673|673.3|673|672.9|672.7|4310
1636646690000|2021-11-11 16:04:50|673.2|672.9|673|672.7|673.2|672.9|672.9|672.7|1297
1636646700000|2021-11-11 16:05:00|673.1|672.8|673.3|673|673.3|673|673.1|672.8|528
1636646710000|2021-11-11 16:05:10|673.2|672.9|673.3|673|673.3|673|673.2|672.9|2068
1636646720000|2021-11-11 16:05:20|673.4|673.1|673.7|673.4|673.7|673.4|673.4|673.1|2904
1636646730000|2021-11-11 16:05:30|673.6|673.3|673.3|673.1|673.6|673.3|673.3|673|1072
1636646740000|2021-11-11 16:05:40|673.2|673|673.1|672.8|673.2|673|672.8|672.6|4929
1636646750000|2021-11-11 16:05:50|673.2|672.9|673.1|672.9|673.2|672.9|673.1|672.8|0
1636646760000|2021-11-11 16:06:00|673.2|673|673.4|673.3|673.4|673.3|673.2|673|5782
1636646770000|2021-11-11 16:06:10|673.3|673.2|673.4|673.2|673.4|673.2|673.2|672.9|3099
1636646780000|2021-11-11 16:06:20|673.5|673.3|673.5|673.2|673.5|673.3|673.4|673.2|1840
1636646790000|2021-11-11 16:06:30||673.3||673.3||673.3||673.3|0
1636646800000|2021-11-11 16:06:40|673.4|673.2|673.1|672.9|673.4|673.2|673.1|672.9|2617
1636646810000|2021-11-11 16:06:50|673|672.7|672.7|672.4|673|672.7|672.7|672.4|1636
1636646820000|2021-11-11 16:07:00|672.6|672.2|672.7|672.4|672.7|672.4|672.6|672.2|0
1636646830000|2021-11-11 16:07:10|672.6|672.5|672.7|672.4|672.7|672.6|672.6|672.2|365
1636646840000|2021-11-11 16:07:20|672.6|672.3|672.6|672.2|672.7|672.5|672.6|672.2|542
1636646850000|2021-11-11 16:07:30||672.3||672.3||672.3||672.3|0
1636646860000|2021-11-11 16:07:40|672.5|672.4|672.8|672.4|672.9|672.6|672.5|672.4|1201
1636646870000|2021-11-11 16:07:50|672.7|672.5|672.8|672.5|672.8|672.5|672.7|672.4|631
1636646880000|2021-11-11 16:08:00|672.9|672.6|672.9|672.6|672.9|672.6|672.8|672.6|0
1636646890000|2021-11-11 16:08:10|672.8|672.5|672.8|672.5|672.8|672.5|672.8|672.5|0
1636646900000|2021-11-11 16:08:20||672.6||672.7||672.7||672.6|0
1636646910000|2021-11-11 16:08:30|672.6|672.5|672.7|672.5|672.8|672.6|672.6|672.5|3304
1636646920000|2021-11-11 16:08:40|672.8||672.8||672.8||672.7||0
1636646930000|2021-11-11 16:08:50|672.7|672.4|672.4|672.1|672.8|672.4|672.3|672.1|1873
1636646940000|2021-11-11 16:09:00|672.3|672.2|672.4|672.1|672.5|672.2|672.2|672.1|1072
1636646950000|2021-11-11 16:09:10|672.3|672.2|672.2|672|672.5|672.3|672.2|672|5480
1636646960000|2021-11-11 16:09:20|672.3|672.1|672.3|672.1|672.5|672.3|672.3|672.1|3042
1636646970000|2021-11-11 16:09:30|672.2|672|672.3|672.1|672.3|672.1|672.1|672|7234
1636646980000|2021-11-11 16:09:40|672.4|672.2|672.5|672.3|672.5|672.4|672.4|672.2|7639
1636647000000|2021-11-11 16:10:00|672.4|672.2|672.5|672.3|672.5|672.3|672.3|672.2|763
1636647010000|2021-11-11 16:10:10|672.4|672.2|672.6|672.4|672.7|672.5|672.4|672.2|1331
1636647030000|2021-11-11 16:10:30|672.5|672.3|672.4|672.2|672.5|672.3|672.4|672.2|33
1636647040000|2021-11-11 16:10:40|672.5|672.3|672.6|672.3|672.6|672.3|672.5|672.3|3620
1636647050000|2021-11-11 16:10:50|672.7|672.4|672.7|672.6|672.8|672.6|672.7|672.4|292
1636647060000|2021-11-11 16:11:00|672.8|672.7|673|672.7|673|672.7|672.8|672.6|2110
1636647080000|2021-11-11 16:11:20|672.9|672.8|672.9|672.8|672.9|672.8|672.9|672.7|0
1636647090000|2021-11-11 16:11:30|672.8|672.7|672.6|672.5|672.8|672.7|672.6|672.5|5229
1636647100000|2021-11-11 16:11:40|672.5|672.4|672.5|672.4|672.6|672.4|672.5|672.3|217
1636647110000|2021-11-11 16:11:50|672.6|672.5|672.8|672.5|672.8|672.5|672.6|672.5|1167
1636647120000|2021-11-11 16:12:00|672.7||672.7||672.7||672.7||0
1636647130000|2021-11-11 16:12:10|672.8|672.6|672.8|672.5|672.8|672.6|672.8|672.5|968
1636647140000|2021-11-11 16:12:20|672.6|672.6|672.5|672.4|672.6|672.6|672.5|672.4|643
1636647150000|2021-11-11 16:12:30|672.6|672.5|672.4|672.3|672.6|672.5|672.4|672.3|1686
1636647160000|2021-11-11 16:12:40|672.3|672.2|672.6|672.4|672.6|672.4|672.3|672.1|2359
1636647170000|2021-11-11 16:12:50|672.5|672.3|672.4|672.2|672.5|672.3|672.4|672.2|1690
1636647180000|2021-11-11 16:13:00|672.3|672.1|672.2|672|672.4|672.1|672.1|672|7830
1636647190000|2021-11-11 16:13:10|672.3||672.3||672.3||672.3||0
1636647200000|2021-11-11 16:13:20|672.2|672.1|672.2|672|672.2|672.2|672.2|672|0
1636647210000|2021-11-11 16:13:30|672.3|672.1|672.3|672.1|672.3|672.1|672.3|672.1|0
1636647220000|2021-11-11 16:13:40|672.2|672|672.3|672|672.3|672|672.2|672|631
1636647230000|2021-11-11 16:13:50|672.2|672.1|672|671.9|672.2|672.1|672|671.9|1220
1636647240000|2021-11-11 16:14:00||671.8||671.8||671.8||671.8|0
1636647250000|2021-11-11 16:14:10|671.9|671.9|672.1|672|672.1|672|671.9|671.9|1383
1636647260000|2021-11-11 16:14:20|672.2|672.1|672.2|672|672.3|672.1|672.1|672|2466
1636647280000|2021-11-11 16:14:40|672.3|672.1|672.5|672.3|672.5|672.4|672.2|672.1|7461
1636647290000|2021-11-11 16:14:50|672.6|672.4|672.6|672.4|672.7|672.5|672.6|672.4|405
1636647300000|2021-11-11 16:15:00|672.3|672.3|672.7|672.4|672.7|672.4|672.3|671.9|2745
1636647310000|2021-11-11 16:15:10|672.8|672.3|672.9|672.4|672.9|672.4|672.7|672.2|628
1636647320000|2021-11-11 16:15:20|672.7|672.3|672.8|672.5|672.9|672.5|672.6|672.2|631
1636647330000|2021-11-11 16:15:30|672.6|672.3|672.4|672|672.7|672.3|672.4|672|631
1636647340000|2021-11-11 16:15:40|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|0
1636647350000|2021-11-11 16:15:50|672.7|672.3|672.5|672.1|672.7|672.3|672.5|672.1|558
1636647360000|2021-11-11 16:16:00|672.6|672.3|672.5|672.1|672.6|672.3|672.4|672.1|0
1636647370000|2021-11-11 16:16:10|672.7|672.3|672.7|672.4|672.7|672.4|672.7|672.3|0
1636647380000|2021-11-11 16:16:20|672.9|672.5|672.8|672.4|672.9|672.6|672.7|672.4|1518
1636647390000|2021-11-11 16:16:30|672.6|672.2|672.6|672.2|672.6|672.2|672.6|672.2|0
1636647400000|2021-11-11 16:16:40|672.8|672.3|672.8|672.4|672.8|672.4|672.8|672.3|0
1636647440000|2021-11-11 16:17:20|672.3|671.9|672.5|672.1|672.5|672.1|672.3|671.9|864
1636647450000|2021-11-11 16:17:30|672.1|671.8|672.3|672|672.3|672|672.1|671.8|0
1636647460000|2021-11-11 16:17:40|672.1|671.8|672.2|671.7|672.3|671.9|672|671.7|1616
1636647470000|2021-11-11 16:17:50|672|671.5|671.9|671.5|672.1|671.7|671.9|671.5|100
1636647490000|2021-11-11 16:18:10|671.8|671.4|671.8|671.4|672|671.6|671.8|671.4|307
1636647500000|2021-11-11 16:18:20|672|671.6|672|671.6|672|671.6|671.7|671.4|0
1636647510000|2021-11-11 16:18:30|671.8|671.4|671.7|671.4|671.8|671.4|671.7|671.4|0
1636647520000|2021-11-11 16:18:40|671.9|671.6|672.1|671.6|672.3|671.8|671.8|671.5|903
1636647530000|2021-11-11 16:18:50|672|671.8|672.1|671.6|672.2|671.8|672|671.6|0
1636647540000|2021-11-11 16:19:00|672.2|671.8|672.2|671.8|672.2|671.8|672.2|671.8|0
1636647550000|2021-11-11 16:19:10|672.3|672|672.7|672.3|672.9|672.5|672.2|671.9|758
1636647560000|2021-11-11 16:19:20|672.9|672.5|672.7|672.2|672.9|672.5|672.5|672|126
1636647570000|2021-11-11 16:19:30|672.5|672.1|672.7|672.2|672.7|672.2|672.5|672.1|449
1636647580000|2021-11-11 16:19:40|672.5|672|672.3|672|672.6|672.2|672.3|672|0
1636647590000|2021-11-11 16:19:50|672.5|672.1|672.3|671.9|672.5|672.1|672.1|671.8|438
1636647600000|2021-11-11 16:20:00|672.5|672.1|672.5|672.2|672.5|672.2|672.5|672.1|69
1636647610000|2021-11-11 16:20:10|672.4|672.1|672.1|671.8|672.4|672.1|672.1|671.8|301
1636647620000|2021-11-11 16:20:20|672.2|672|672.4|672|672.4|672|672.2|672|0
1636647630000|2021-11-11 16:20:30|672.3|671.8|672.2|671.8|672.5|672|672.2|671.8|0
1636647640000|2021-11-11 16:20:40|672.4|672|672.1|671.7|672.4|672|672.1|671.7|0
1636647650000|2021-11-11 16:20:50||671.8||671.8||671.8||671.8|0
1636647660000|2021-11-11 16:21:00|672.4|672|672.1|671.7|672.7|672.2|672.1|671.7|349
1636647670000|2021-11-11 16:21:10|672.4|672|672.3|671.9|672.4|672|672.1|671.7|1291
1636647680000|2021-11-11 16:21:20|672.4||672.4||672.4||672.4||0
1636647690000|2021-11-11 16:21:30|672.3|671.7|672.2|671.7|672.4|672|672.1|671.7|0
1636647700000|2021-11-11 16:21:40|672.3|671.9|672.3|671.9|672.3|671.9|672.3|671.9|0
1636647710000|2021-11-11 16:21:50|672.1|671.7|672.5|672.1|672.5|672.1|672.1|671.7|4141
1636647730000|2021-11-11 16:22:10|672.4|671.9|672.5|672|672.5|672|672.4|671.9|0
1636647740000|2021-11-11 16:22:20|672.4||672.4||672.4||672.4||0
1636647750000|2021-11-11 16:22:30|672.6|672.2|672.8|672.4|672.8|672.4|672.6|672.2|165
1636647760000|2021-11-11 16:22:40|672.6|672.2|672.4|672|672.6|672.2|672.4|672|313
1636647830000|2021-11-11 16:23:50|672.6|672.2|672.7|672.3|672.7|672.3|672.6|672.2|208
1636647840000|2021-11-11 16:24:00|672.6|672.2|672.1|671.8|672.6|672.2|672.1|671.8|3201
1636647850000|2021-11-11 16:24:10|672.2|671.9|672.4|672|672.6|672.2|672.2|671.9|6535
1636647870000|2021-11-11 16:24:30|672.6|672.2|671.9|671.5|672.6|672.2|671.9|671.5|598
1636647880000|2021-11-11 16:24:40|672.1|671.6|672.2|671.8|672.2|671.8|671.9|671.4|1721
1636647900000|2021-11-11 16:25:00|672|671.6|672|671.5|672|671.6|672|671.5|431
1636647910000|2021-11-11 16:25:10|672.2|671.7|671.9|671.5|672.2|671.7|671.9|671.5|0
1636647920000|2021-11-11 16:25:20|672.1|671.8|672|671.7|672.1|671.8|672|671.6|0
1636647930000|2021-11-11 16:25:30|672.1|671.6|671.9|671.6|672.1|671.6|671.9|671.6|0
1636647940000|2021-11-11 16:25:40|671.8|671.5|672.1|671.7|672.1|671.7|671.8|671.5|0
1636647950000|2021-11-11 16:25:50|671.9|671.6|672|671.7|672.2|671.8|671.9|671.6|1366
1636647960000|2021-11-11 16:26:00|672.2|671.8|672.1|671.7|672.2|671.8|671.9|671.4|714
1636647970000|2021-11-11 16:26:10|671.9|671.5|672.1|671.7|672.1|671.7|671.9|671.5|0
1636647980000|2021-11-11 16:26:20|671.8|671.6|671.4|671.1|672|671.6|671.4|671.1|1890
1636647990000|2021-11-11 16:26:30|671.5|671.3|671.5|671.2|671.7|671.3|671.4|671|2685
1636648000000|2021-11-11 16:26:40|671.6|671|671.4|671|671.6|671.2|671.3|670.8|1259
1636648010000|2021-11-11 16:26:50|671.2|670.8|671.3|670.8|671.3|670.9|671|670.6|1874
1636648020000|2021-11-11 16:27:00|671|670.6|671.3|670.9|671.3|670.9|671|670.6|0
1636648030000|2021-11-11 16:27:10|671.2|670.8|671|670.6|671.2|670.8|671|670.6|0
1636648040000|2021-11-11 16:27:20|670.9|670.5|670.8|670.3|671.1|670.6|670.8|670.3|2135
1636648050000|2021-11-11 16:27:30|671|670.4|671|670.7|671|670.7|670.8|670.4|1382
1636648060000|2021-11-11 16:27:40|670.8|670.5|671|670.6|671.3|670.9|670.8|670.5|2287
1636648070000|2021-11-11 16:27:50|671.1|670.8|670.8|670.4|671.1|670.8|670.8|670.4|613
1636648080000|2021-11-11 16:28:00|671|670.6|670.7|670.3|671|670.6|670.7|670.3|16
1636648090000|2021-11-11 16:28:10|670.9|670.5|671.1|670.6|671.1|670.6|670.9|670.4|487
1636648100000|2021-11-11 16:28:20|671|670.5|671|670.5|671|670.5|670.8|670.3|0
1636648110000|2021-11-11 16:28:30|671.2|670.7|671|670.6|671.2|670.7|670.9|670.4|167
1636648120000|2021-11-11 16:28:40|671.1|670.4|670.8|670.4|671.1|670.4|670.8|670.4|238
1636648130000|2021-11-11 16:28:50|671|670.6|670.6|670.2|671|670.6|670.6|670.1|3287
1636648140000|2021-11-11 16:29:00|670.8|670.5|671|670.6|671.3|670.9|670.7|670.3|2633
1636648150000|2021-11-11 16:29:10|671.2|670.5|671.6|671.2|671.6|671.2|671.2|670.5|2513
1636648160000|2021-11-11 16:29:20|671.4|671|671.4|671|671.6|671.2|671.4|671|1411
1636648170000|2021-11-11 16:29:30|671.2|670.8|671.3|671|671.4|671|671.2|670.8|0
1636648180000|2021-11-11 16:29:40|671.1|670.8|671.4|671|672|671.5|671.1|670.8|3194
1636648190000|2021-11-11 16:29:50|671.6|671.2|671.6|671|671.6|671.2|671.4|670.8|504
1636704010000|2021-11-12 08:00:10|667.2|666.4|666.9|665.9|667.5|666.4|666.2|665.2|6836
1636704020000|2021-11-12 08:00:20|667|666|667|666.2|667|666.5|666.9|665.9|350
1636704030000|2021-11-12 08:00:30|666.9|666.1|664.4|663.5|667|666.6|663.9|662.9|34740
1636704040000|2021-11-12 08:00:40|664.3|663.2|664.7|663.6|665.4|664.3|664.2|663.2|2298
1636704050000|2021-11-12 08:00:50|664.5|663.5|664.9|664.3|665|664.3|664.4|663.5|5132
1636704060000|2021-11-12 08:01:00|664.8|664.1|664.6|663.7|664.8|664.2|664.2|663.2|2147
1636704070000|2021-11-12 08:01:10|664.7|663.8|665|664.3|665|664.6|664.6|663.5|12820
1636704080000|2021-11-12 08:01:20|665.3|664.4|666.4|665.6|666.9|665.8|665.3|664.4|8069
1636704090000|2021-11-12 08:01:30|666.5|665.7|667.5|666.9|667.5|666.9|666.5|665.7|6391
1636704100000|2021-11-12 08:01:40|667.7|667|668.4|667.8|668.6|667.8|667.5|666.6|10044
1636704110000|2021-11-12 08:01:50|668.7|667.9|668.9|668.1|669.1|668.1|668.7|667.8|350
1636704120000|2021-11-12 08:02:00|668.4|668.2|669.6|668.7|669.6|669|668.4|667.7|65020
1636704130000|2021-11-12 08:02:10|669.5|668.8|668.9|668.1|669.5|668.9|668.9|668.1|8524
1636704140000|2021-11-12 08:02:20|668.8|667.9|669|668|669|668|668.5|667.7|274
1636704150000|2021-11-12 08:02:30|668.9|667.9|669|668.1|669.1|668.2|668.1|667.5|10000
1636704160000|2021-11-12 08:02:40|668.2|668|668.7|668.1|669.1|668.1|668.2|668|2775
1636704170000|2021-11-12 08:02:50|668.8|668.2|668|667.1|669|668.6|668|666.9|4623
1636704180000|2021-11-12 08:03:00||667.2||667.1||667.2||667.1|0
1636704190000|2021-11-12 08:03:10|668.1|666.9|668.9|668.1|669.2|668.3|668.1|666.9|729
1636704200000|2021-11-12 08:03:20||668.2||668.2||668.3||668.1|0
1636704210000|2021-11-12 08:03:30|668.8|668.3|669.6|668.9|669.6|669|668.8|668.3|1599
1636704220000|2021-11-12 08:03:40|669.5|669|669.4|668.6|669.5|669.1|669.3|668.5|0
1636704230000|2021-11-12 08:03:50|669.6|668.7|669.6|669.1|669.6|669.1|669.6|668.7|280
1636704250000|2021-11-12 08:04:10|669.7|669.2|669.5|668.6|670.9|670.1|669.5|668.5|19488
1636704260000|2021-11-12 08:04:20|669.4|668.7|669.4|668.7|669.4|669|669.4|668.7|0
1636704270000|2021-11-12 08:04:30|669.5|668.8|669.4|668.7|669.5|668.9|669.4|668.7|0
1636704280000|2021-11-12 08:04:40|669.5|668.8|669.4|668.7|669.5|668.9|669.4|668.7|0
1636704290000|2021-11-12 08:04:50|669.3|668.6|669|668.2|669.3|668.6|668.7|667.7|1165
1636704300000|2021-11-12 08:05:00|668.9|668.1|669.4|668.8|669.5|668.8|667.4|666.7|22773
1636704310000|2021-11-12 08:05:10|669.7|668.9|669.1|668.7|669.8|669.1|669|668.3|2030
1636704320000|2021-11-12 08:05:20|669.3|668.8|670.3|669.9|670.7|669.9|669.3|668.8|3365
1636704330000|2021-11-12 08:05:30|670.2|669.6|669.6|669|670.2|669.9|669.6|668.8|417
1636704340000|2021-11-12 08:05:40|669.7|668.9|670.3|669.8|670.6|669.8|669.7|668.9|1555
1636704350000|2021-11-12 08:05:50|670.2|669.5|669.6|668.8|670.2|669.5|669.6|668.8|1383
1636704360000|2021-11-12 08:06:00|669.5|668.7|668.9|668.1|669.5|668.8|668.7|667.9|2329
1636704370000|2021-11-12 08:06:10|668.7|668|668.6|667.8|668.7|668|668.6|667.8|0
1636704380000|2021-11-12 08:06:20|668.5|667.7|668.2|667.7|668.5|667.8|668.1|667.7|0
1636704390000|2021-11-12 08:06:30|668.1|667.4|668.1|667.5|668.3|667.7|667.7|667.4|6721
1636704400000|2021-11-12 08:06:40|668|667.4|667.7|666.9|668|667.4|667.6|666.9|2095
1636704410000|2021-11-12 08:06:50|667.6|666.6|666.7|666|667.6|666.6|666.7|666|32
1636704420000|2021-11-12 08:07:00|666.6|666.1|667.5|666.8|667.5|666.8|666.6|666.1|2030
1636704430000|2021-11-12 08:07:10|667.6|666.9|667.1|666.4|667.6|667.2|667.1|666.3|243
1636704440000|2021-11-12 08:07:20|667.2|666.5|667.2|666.5|667.3|666.7|667.2|666.4|0
1636704450000|2021-11-12 08:07:30|667.1|666.4|666.6|666|667.1|666.4|666.6|666|0
1636704470000|2021-11-12 08:07:50|666.7|666.1|667.1|666.3|667.3|666.7|666.7|666.1|1714
1636704480000|2021-11-12 08:08:00|667.2|666.4|666.9|666.2|667.2|666.7|666.7|666|1348
1636704490000|2021-11-12 08:08:10|666.7|666.3|666.6|666|666.9|666.3|666.6|666|0
1636704500000|2021-11-12 08:08:20|666.4|665.7|665.6|665|666.4|665.7|665.6|665|28
1636704510000|2021-11-12 08:08:30|665.3|664.9|664.9|664.4|665.3|664.9|664.7|664.3|9905
1636704520000|2021-11-12 08:08:40|665|664.5|664.8|664.3|665|664.5|664.8|664.3|24
1636704530000|2021-11-12 08:08:50|664.7|664|665|664.4|665.2|664.5|664.4|664|11802
1636704540000|2021-11-12 08:09:00|665.1|664.5|664.7|664.1|665.2|664.6|664.7|664|373
1636704550000|2021-11-12 08:09:10|664.6|664|664.8|664.1|664.9|664.3|664.4|664|9
1636704560000|2021-11-12 08:09:20|664.7|664|664.8|664.1|664.9|664.1|664.4|664|2650
1636704570000|2021-11-12 08:09:30|664.9|664.2|665.2|664.7|665.2|664.7|664.9|664.2|1930
1636704580000|2021-11-12 08:09:40|665.3|664.8|665.7|665.1|665.7|665.2|664.8|664.5|15012
1636704600000|2021-11-12 08:10:00|666|665.2|666.4|666|666.5|666.1|665.6|665.2|5244
1636704610000|2021-11-12 08:10:10|666.3|665.8|665.9|665.3|666.3|665.8|665.5|665|56853
1636704620000|2021-11-12 08:10:20|665.8|665.2|665.6|665|666|665.2|665.6|665|0
1636704630000|2021-11-12 08:10:30|665.7|665.1|665.9|665.4|666|665.4|665.7|665.1|250
1636704640000|2021-11-12 08:10:40|666|665.5|666.1|665.4|666.6|665.8|665.8|665.4|8012
1636704650000|2021-11-12 08:10:50|666.2|665.5|665.9|665.5|666.2|666|665.9|665.5|3000
1636704660000|2021-11-12 08:11:00|666|665.6|665.2|664.7|666|665.6|665.2|664.6|2171
1636704670000|2021-11-12 08:11:10|665.3|664.8|665.4|664.7|665.7|665.1|665.3|664.7|6500
1636704680000|2021-11-12 08:11:20|665.5|664.8|666.6|666|666.6|666|665.5|664.8|5044
1636704690000|2021-11-12 08:11:30|666.8|666.1|667.4|667|667.4|667|666.8|666.1|2343
1636704700000|2021-11-12 08:11:40|667.5|667.1|667.3|666.6|667.5|667.2|666.8|666.3|7138
1636704710000|2021-11-12 08:11:50|667.2|666.4|667.1|666.4|667.2|666.4|667.1|666.4|0
1636704720000|2021-11-12 08:12:00|667|666.3|665.6|665|667|666.3|665.2|664.7|10589
1636704730000|2021-11-12 08:12:10|665.4|664.9|665.3|665|665.4|665|665.2|664.5|1790
1636704740000|2021-11-12 08:12:20|665.5|665.1|664.8|664.3|665.6|665.2|664.8|664.3|9828
1636704750000|2021-11-12 08:12:30|664.7||664.8||664.8||664.6||1500
1636704760000|2021-11-12 08:12:40|664.9|664.4|664.7|664|665.1|664.5|664.1|664|22198
1636704770000|2021-11-12 08:12:50|664.5|664.1|664.6|664|664.7|664.1|664.5|664|200
1636704780000|2021-11-12 08:13:00|664.5|663.9|664.2|663.9|664.5|664|664.1|663.9|2543
1636704790000|2021-11-12 08:13:10|664|664.1|664.7|664.2|664.7|664.2|664|664.1|2513
1636704800000|2021-11-12 08:13:20|664.1|664|664.4|664.1|664.6|664.1|664.1|663.9|15331
1636704810000|2021-11-12 08:13:30|664.5|664.2|665.2|664.8|665.5|664.8|664.5|664.1|4571
1636704820000|2021-11-12 08:13:40|665.3|665.4|665.6|665|665.8|665.4|665.3|664.8|8889
1636704830000|2021-11-12 08:13:50|665.5|664.9|665.3|664.9|665.5|664.9|665.3|664.9|0
1636704840000|2021-11-12 08:14:00|665.4|665|664.9|664.6|665.5|665|664.7|664.4|3623
1636704850000|2021-11-12 08:14:10|665.1|664.7|666.2|665.5|666.2|665.6|665.1|664.7|10178
1636704860000|2021-11-12 08:14:20|666.1|665.4|665.2|665|666.1|665.4|665.2|665|200
1636704870000|2021-11-12 08:14:30|665.4|664.9|665.4|665|665.8|665.1|665|664.8|4210
1636704880000|2021-11-12 08:14:40|666.1|664.9|665|664.4|666.1|666|664.9|664.4|24049
1636704890000|2021-11-12 08:14:50|664.9|664.3|664.3|664|664.9|664.4|664.3|663.9|6912
1636704900000|2021-11-12 08:15:00|664.4|664.1|664.1|663.8|664.5|664.1|664|663.8|3088
1636704910000|2021-11-12 08:15:10|664.2|663.9|664|663.8|664.5|664.1|664|663.8|870
1636704930000|2021-11-12 08:15:30|663.9|663.7|663.7|663.4|663.9|663.7|663.7|663.4|1138
1636704940000|2021-11-12 08:15:40|663.9|663.5|664.5|663.8|664.5|663.8|663.9|663.5|1350
1636704950000|2021-11-12 08:15:50|664.4|663.9|663.5|663.2|664.4|664.1|663.3|663.2|3405
1636704960000|2021-11-12 08:16:00|663.4|663.1|663|662.3|663.4|663.1|662.7|662.3|26988
1636704970000|2021-11-12 08:16:10|662.9|662.2|662.6|662.1|662.9|662.2|662.5|662|100
1636704980000|2021-11-12 08:16:20|662.8|662.2|663.7|663.2|663.7|663.3|662.8|662.2|1441
1636704990000|2021-11-12 08:16:30|663.6|663.1|663.6|662.8|663.6|663.2|663.6|662.8|100
1636705000000|2021-11-12 08:16:40|663.5|662.6|663.2|662.5|663.5|662.6|663.2|662.5|200
1636705010000|2021-11-12 08:16:50|663|662.6|662.9|662.5|663|662.6|662.9|662.5|0
1636705020000|2021-11-12 08:17:00|662.8||662.8||662.8||662.8||0
1636705030000|2021-11-12 08:17:10|662.7|662.3|662.5|662.1|662.7|662.3|662.4|662|48
1636705040000|2021-11-12 08:17:20|662.4|662.2|661.9|661.4|662.4|662.3|661.6|660.9|4851
1636705050000|2021-11-12 08:17:30|662.1|661.5|662.1|661.6|662.3|661.8|662.1|661.5|8984
1636705060000|2021-11-12 08:17:40|662|661.5|662|661.5|662.1|661.7|661.6|661|18223
1636705070000|2021-11-12 08:17:50|662.1|661.6|663|662.5|663|662.5|662.1|661.6|2120
1636705080000|2021-11-12 08:18:00|662.9|662.4|662.7|662.2|663|662.4|662.7|662.1|350
1636705090000|2021-11-12 08:18:10|662.8|662.3|662.5|662.1|662.8|662.3|662.5|662.1|1200
1636705100000|2021-11-12 08:18:20||662.2||662.3||662.3||662.2|0
1636705110000|2021-11-12 08:18:30|662.7|662.2|662.3|661.9|662.7|662.2|662|661.5|2006
1636705120000|2021-11-12 08:18:40|662.4|662|661.4|660.9|662.5|662.2|661.4|660.9|11030
1636705130000|2021-11-12 08:18:50|661.5|661|661.3|660.9|661.5|661|661.3|660.9|400
1636705140000|2021-11-12 08:19:00|661.5|661.1|661.4|661.1|661.5|661.1|661.4|660.9|4530
1636705150000|2021-11-12 08:19:10|661.5|661.2|661.3|661|661.6|661.3|661.3|661|2247
1636705160000|2021-11-12 08:19:20|661.4|661.1|661.9|661.4|661.9|661.4|661.2|661.1|1180
1636705170000|2021-11-12 08:19:30|661.8|661.3|661.9|661.4|661.9|661.4|661.8|661.2|0
1636705180000|2021-11-12 08:19:40|662|661.2|661.3|660.9|662|661.2|661.3|660.9|1500
1636705190000|2021-11-12 08:19:50|661.4|661|661.4|661|661.4|661|661.3|660.9|678
1636705200000|2021-11-12 08:20:00|661.3|660.9|661.4|661|661.6|661.4|661.3|660.9|2039
1636705210000|2021-11-12 08:20:10|661.6|661.1|661.4|660.9|661.6|661.2|661.3|660.5|8831
1636705220000|2021-11-12 08:20:20|661.5|661|661.8|661.3|661.9|661.3|661.5|661|1184
1636705230000|2021-11-12 08:20:30|661.7|661.2|661.7|661.2|661.7|661.2|661.6|661.1|0
1636705240000|2021-11-12 08:20:40|661.6|661.1|661.2|660.6|661.6|661.1|661.2|660.6|2429
1636705250000|2021-11-12 08:20:50|661.1|660.4|661.7|661.1|661.7|661.1|661|660.4|807
1636705260000|2021-11-12 08:21:00|661.8|661.2|662.1|661.7|662.4|661.9|661.8|661.2|2613
1636705270000|2021-11-12 08:21:10|662.4||662.3||662.4||662.3||0
1636705280000|2021-11-12 08:21:20|662.2|661.6|661.7|661.2|662.2|661.6|661.6|661.2|1254
1636705290000|2021-11-12 08:21:30|661.8|661.3|661.8|661.5|662.1|661.5|661.8|661.3|615
1636705300000|2021-11-12 08:21:40|662|661.4|662.2|661.7|662.3|661.7|662|661.4|10
1636705310000|2021-11-12 08:21:50|662.3|661.8|662.7|662.2|662.9|662.2|662.3|661.8|1082
1636705320000|2021-11-12 08:22:00|662.6|662.1|662.1|661.6|662.6|662.1|662.1|661.6|2075
1636705330000|2021-11-12 08:22:10|662.2|661.7|662.4|661.7|662.5|661.9|662.2|661.7|200
1636705340000|2021-11-12 08:22:20|662.3|661.8|662.5|661.9|662.5|661.9|662.3|661.8|0
1636705350000|2021-11-12 08:22:30|662.4|661.8|662.7|662.2|662.7|662.2|662.4|661.7|0
1636705360000|2021-11-12 08:22:40|662.9|662.3|662.9|662.4|663|662.6|662.9|662.3|0
1636705380000|2021-11-12 08:23:00|662.8|662.3|662.6|662.2|662.8|662.3|662.6|662.2|0
1636705390000|2021-11-12 08:23:10|662.5|662.1|661.9|661.4|662.8|662.4|661.9|661.4|12862
1636705400000|2021-11-12 08:23:20|662|661.5|661.5|660.7|662|661.5|661.5|660.7|313
1636705410000|2021-11-12 08:23:30|661.4|660.5|660.8|660.5|661.4|660.5|660.6|660|1254
1636705420000|2021-11-12 08:23:40|661|660.6|660.9|660.5|661.1|660.6|660.5|660.3|1577
1636705430000|2021-11-12 08:23:50|661.1|660.6|660.9|660.5|661.6|661.1|660.9|660.5|3221
1636705440000|2021-11-12 08:24:00|661||661||661||661||0
1636705450000|2021-11-12 08:24:10|661.1|660.6|661.5|661.1|661.6|661.2|661.1|660.6|1610
1636705460000|2021-11-12 08:24:20|661.6|661.3|662|661.7|662|661.7|661.6|661.3|0
1636705470000|2021-11-12 08:24:30||661.8||661.8||661.8||661.8|0
1636705480000|2021-11-12 08:24:40|662.2|661.9|662.8|662.4|662.8|662.4|662.2|661.8|9393
1636705490000|2021-11-12 08:24:50|663|662.5|662.7|662.2|663|662.7|662.7|662.2|2520
1636705500000|2021-11-12 08:25:00|662.6|662.1|662.5|662.2|662.6|662.2|662.5|662.1|0
1636705510000|2021-11-12 08:25:10|662.6|662.3|662.6|662.2|662.7|662.3|662.6|662.2|0
1636705520000|2021-11-12 08:25:20|662.5|662.3|662.6|662.3|662.6|662.3|662.4|662.2|413
1636705530000|2021-11-12 08:25:30|662.5|662.2|662.2|661.7|662.5|662.2|662.1|661.4|4282
1636705540000|2021-11-12 08:25:40|662|661.9|662.5|662.3|662.5|662.3|662|661.9|1441
1636705550000|2021-11-12 08:25:50|662.7|662.4|662.7|662.5|662.7|662.5|662.7|662.4|286
1636705560000|2021-11-12 08:26:00|662.9|662.4|663|662.7|663|662.8|662.8|662.4|1872
1636705570000|2021-11-12 08:26:10|662.9|662.6|662.4|662|662.9|662.6|662.4|662|794
1636705580000|2021-11-12 08:26:20|662.3|661.9|662.7|662.2|662.7|662.2|662.3|661.9|2153
1636705590000|2021-11-12 08:26:30|662.6|661.7|662|661.6|662.6|662|661.8|661.4|11527
1636705600000|2021-11-12 08:26:40|661.9|661.5|661.1|660.7|661.9|661.5|661.1|660.7|1349
1636705610000|2021-11-12 08:26:50|661.2|660.6|661.8|661.4|661.8|661.4|661.1|660.6|8975
1636705620000|2021-11-12 08:27:00|661.9|661.5|662.2|661.7|662.2|661.7|661.9|661.5|0
1636705630000|2021-11-12 08:27:10|662.1|661.6|661.4|660.8|662.1|661.6|661.4|660.8|1854
1636705640000|2021-11-12 08:27:20|661.5|661|661.7|661.2|662|661.5|661|660.9|1250
1636705650000|2021-11-12 08:27:30|661.6|661|661.9|661.4|661.9|661.4|661.6|661|1901
1636705660000|2021-11-12 08:27:40|661.8|661.3|662.2|661.7|662.2|661.7|661.5|661|1526
1636705670000|2021-11-12 08:27:50|662|661.6|662|661.6|662|661.7|662|661.6|1000
1636705680000|2021-11-12 08:28:00|661.9|661.7|662.3|661.8|662.4|662|661.9|661.7|1326
1636705690000|2021-11-12 08:28:10|662.4|662|662.4|662|662.5|662|662.3|662|0
1636705700000|2021-11-12 08:28:20|662.3|661.8|661.9|661.5|662.3|661.8|661.9|661.4|960
1636705710000|2021-11-12 08:28:30|661.8|661.4|661.6|661.1|661.8|661.4|661.6|661.1|0
1636705720000|2021-11-12 08:28:40|661.5||661.4||661.5||661.4||0
1636705730000|2021-11-12 08:28:50|661.5|661.2|661.4|660.9|661.7|661.3|661.4|660.9|3456
1636705740000|2021-11-12 08:29:00|661.3|660.7|661.3|660.9|661.6|661|661.2|660.7|1529
1636705760000|2021-11-12 08:29:20|661.2|661|661.3|661.1|661.4|661.1|661.2|661|1400
1636705770000|2021-11-12 08:29:30|661.2|661|661.1|660.9|661.2|661|660.3|660|11504
1636705780000|2021-11-12 08:29:40|661.4|661|661.6|661|661.7|661|661.4|661|9
1636705790000|2021-11-12 08:29:50|661.5|660.9|661.6|661.1|661.6|661.1|661.2|660.9|3033
1636705800000|2021-11-12 08:30:00|661.7|661|661.4|661|661.7|661|661.4|660.8|0
1636705810000|2021-11-12 08:30:10|661.2|660.8|660.9|660.3|661.2|660.8|660.6|660.1|1015
1636705820000|2021-11-12 08:30:20|661|660.4|661|660.5|661|660.5|661|660.4|912
1636705830000|2021-11-12 08:30:30||660.6||660.6||660.7||660.6|6899
1636705840000|2021-11-12 08:30:40|660.9|660.5|661|660.7|661|660.7|660.8|660.2|18682
1636705850000|2021-11-12 08:30:50|661.1|660.6|661.7|661|661.7|661.2|661.1|660.6|3485
1636705860000|2021-11-12 08:31:00|661.6||661.4||661.6||661.4||0
1636705870000|2021-11-12 08:31:10|661.5|661.1|661.5|661.1|661.5|661.1|661.5|661.1|70
1636705880000|2021-11-12 08:31:20|661.4|661|661.4|661.1|661.5|661.1|661.4|661|0
1636705900000|2021-11-12 08:31:40|661.3|661|661.5|661.1|661.6|661.3|661.2|661|609
1636705910000|2021-11-12 08:31:50|661.4|661|661.4|661|661.4|661|661.3|661|0
1636705920000|2021-11-12 08:32:00|661.3|661.1|661.8|661.4|661.9|661.5|661.3|661.1|280
1636705930000|2021-11-12 08:32:10|661.7|661.2|661.8|661.5|661.8|661.5|661.7|661.2|560
1636705940000|2021-11-12 08:32:20|661.7|661.4|661.5|661|661.7|661.4|661.3|661|1465
1636705950000|2021-11-12 08:32:30|661.4|660.9|661|660.5|661.4|660.9|660.8|660.3|7319
1636705960000|2021-11-12 08:32:40|661.1|660.7|661.5|661|661.5|661|661.1|660.5|2253
1636705970000|2021-11-12 08:32:50|661.4|660.9|661|660.7|661.4|660.9|661|660.7|959
1636705980000|2021-11-12 08:33:00|660.9|660.8|661.2|661|661.2|661|660.9|660.8|0
1636705990000|2021-11-12 08:33:10|661.3|661.1|661.4|661|661.5|661.2|661.3|660.9|5
1636706000000|2021-11-12 08:33:20|661.5|661.1|661.9|661.6|661.9|661.6|661.5|661.1|379
1636706010000|2021-11-12 08:33:30|662|661.7|662|661.6|662|661.8|661.9|661.5|1690
1636706020000|2021-11-12 08:33:40|662.1|661.7|661.9|661.7|662.3|661.9|661.9|661.7|6705
1636706030000|2021-11-12 08:33:50|661.8|661.6|661.9|661.5|661.9|661.6|661.8|661.2|1653
1636706040000|2021-11-12 08:34:00|662|661.6|661.6|661|662.1|661.9|661.6|661|24178
1636706050000|2021-11-12 08:34:10|661.5|661.1|661.9|661.5|661.9|661.5|661.4|661.1|1954
1636706060000|2021-11-12 08:34:20|661.8|661.4|661.8|661.1|661.9|661.4|661.8|661.1|0
1636706070000|2021-11-12 08:34:30|661.7|661.2|661.8|661.2|661.8|661.2|661.6|661.2|0
1636706080000|2021-11-12 08:34:40|661.7|661.1|661.4|660.8|661.9|661.4|661.4|660.8|7689
1636706090000|2021-11-12 08:34:50|661.5|660.9|661.6|661|661.6|661|661.5|660.9|1195
1636706100000|2021-11-12 08:35:00|661.5|660.9|661.3|660.9|661.5|660.9|661.3|660.9|0
1636706110000|2021-11-12 08:35:10|661.4|661|660.9|660.4|661.4|661|660.9|660.4|484
1636706120000|2021-11-12 08:35:20|660.8|660.1|660.6|660.2|660.8|660.2|660.6|660|7661
1636706130000|2021-11-12 08:35:30|660.8|660.3|661|660.7|661|660.7|660.5|660.3|2521
1636706140000|2021-11-12 08:35:40|660.9|660.6|660.9|660.6|661|660.8|660.8|660.6|4393
1636706150000|2021-11-12 08:35:50|661|660.7|660.1|659.5|661|660.7|660.1|659.4|38746
1636706160000|2021-11-12 08:36:00|660.3|659.7|660.3|660|660.8|660.3|660.2|659.7|1017
1636706170000|2021-11-12 08:36:10|660.4|660.1|660.4|660|660.6|660.2|660|659.8|15044
1636706180000|2021-11-12 08:36:20|660.3|659.9|659.8|659.4|660.3|659.9|659.8|659.4|2655
1636706190000|2021-11-12 08:36:30|659.9|659.5|660|659.7|660|659.7|659.9|659.5|339
1636706200000|2021-11-12 08:36:40|659.9|659.8|660|659.8|660|659.9|659.9|659.8|17656
1636706210000|2021-11-12 08:36:50||659.9||659.8||659.9||659.8|1233
1636706220000|2021-11-12 08:37:00|660.1|659.9|660.6|660.1|660.6|660.1|660.1|659.9|3120
1636706230000|2021-11-12 08:37:10|660.5|659.9|659.8|659.3|660.5|659.9|659.8|659.3|4177
1636706240000|2021-11-12 08:37:20|659.7||659.6||659.7||659.6||0
1636706250000|2021-11-12 08:37:30|659.7|659.4|659.8|659.3|659.8|659.4|659.7|659.3|0
1636706270000|2021-11-12 08:37:50|659.7|659.2|659.3|659|659.7|659.2|658.8|658.3|18533
1636706280000|2021-11-12 08:38:00|659.2|658.7|659.3|658.9|659.3|659|659.1|658.6|4670
1636706290000|2021-11-12 08:38:10|659.2|659|659.3|659|659.3|659|659.2|658.9|1390
1636706300000|2021-11-12 08:38:20|659.2||659.2||659.2||659.2||16
1636706310000|2021-11-12 08:38:30|||||||||200
1636706320000|2021-11-12 08:38:40|659.1|658.8|659.1|658.7|659.1|658.8|658.5|658|3865
1636706330000|2021-11-12 08:38:50|659.2|658.8|659.7|659.4|659.7|659.4|659.2|658.7|5268
1636706340000|2021-11-12 08:39:00|659.8|659.3|659.6|659.2|659.9|659.4|659.6|659.2|1000
1636706360000|2021-11-12 08:39:20|659.5|659|659.5|659.1|659.5|659.1|659.3|658.9|3853
1636706370000|2021-11-12 08:39:30|659.4|659|658.7|658.3|659.4|659|658.7|658.3|16706
1636706380000|2021-11-12 08:39:40|658.8|658.4|658.9|658.6|659|658.6|658.8|658.2|5717
1636706390000|2021-11-12 08:39:50|659|658.7|659|658.7|659|658.7|659|658.7|0
1636706400000|2021-11-12 08:40:00|658.9|658.6|658.6|658.1|658.9|658.6|658.5|658.1|1169
1636706410000|2021-11-12 08:40:10|658.5|658|657.9|657.7|658.5|658|657.8|657.5|7231
1636706420000|2021-11-12 08:40:20|||||||||602
1636706430000|2021-11-12 08:40:30|657.8|657.6|657.7|657.3|657.8|657.6|657.5|657.1|3267
1636706440000|2021-11-12 08:40:40|657.6|657.2|656.7|656.3|657.6|657.3|656.7|656.2|9046
1636706450000|2021-11-12 08:40:50|656.6|656.2|656.6|656.1|656.6|656.2|655.6|655.1|111962
1636706460000|2021-11-12 08:41:00|656.7|656.2|656.8|656.5|656.9|656.6|656.6|656.2|896
1636706470000|2021-11-12 08:41:10|656.6|656.3|656.9|656.7|656.9|656.7|656.3|656.1|36532
1636706480000|2021-11-12 08:41:20|656.8|656.8|656.7|656.4|656.8|656.8|656.5|656.1|4022
1636706490000|2021-11-12 08:41:30|656.6|656.2|656.9|656.7|656.9|656.7|656.6|656.2|10210
1636706500000|2021-11-12 08:41:40|657|656.8|656.4|656|657.1|656.9|656.3|655.9|16285
1636706510000|2021-11-12 08:41:50|656.3|655.9|656.1|655.9|656.3|656|656|655.8|2928
1636706520000|2021-11-12 08:42:00|656.3|656|656.7|656.6|656.7|656.6|656.3|656|1866
1636706530000|2021-11-12 08:42:10|656.6|656.4|656.5|656.1|656.7|656.4|656.4|655.7|14982
1636706540000|2021-11-12 08:42:20|656.4|656.2|656.6|656.3|656.7|656.3|656|655.5|17060
1636706550000|2021-11-12 08:42:30||656.2||656.3||656.3||656.2|0
1636706560000|2021-11-12 08:42:40|656.5|656.2|656.5|656.2|656.6|656.3|656.3|656.1|1325
1636706570000|2021-11-12 08:42:50|656.3|656.3|656.6|656.1|656.7|656.4|656|655.9|15105
1636706580000|2021-11-12 08:43:00|656.7|656.2|656|655.7|656.7|656.3|655.8|655.3|6408
1636706590000|2021-11-12 08:43:10|655.9|655.6|655.8|655.5|655.9|655.6|655.8|655.5|222
1636706600000|2021-11-12 08:43:20|655.9|655.6|656.3|655.9|656.3|656.1|655.9|655.6|18674
1636706610000|2021-11-12 08:43:30|656.2|656|656.2|656|656.2|656|656.2|656|100
1636706620000|2021-11-12 08:43:40|656.1|655.8|655.9|655.3|656.1|655.8|655.8|655.3|2325
1636706630000|2021-11-12 08:43:50|655.8|654.9|655.5|655.1|655.8|655.2|654.8|654.1|36043
1636706640000|2021-11-12 08:44:00|655.6|655.5|655.7|655.4|655.8|655.5|655.1|655|17229
1636706650000|2021-11-12 08:44:10|655.6|655.2|655.6|655.3|655.6|655.3|655.5|655.2|260
1636706660000|2021-11-12 08:44:20|655.5|655.2|655.5|655.3|655.6|655.5|655.5|655.2|5000
1636706670000|2021-11-12 08:44:30|655.4|655.2|654.9|654.5|655.4|655.2|654.8|654.4|2258
1636706680000|2021-11-12 08:44:40|655|654.6|655|654.6|655|654.8|654.9|654.6|620
1636706690000|2021-11-12 08:44:50|655.1|654.7|655.3|655|655.5|655.1|655.1|654.7|6839
1636706700000|2021-11-12 08:45:00|655.4|655.1|656.4|655.9|656.5|656.1|655.4|655.1|4915
1636706710000|2021-11-12 08:45:10|656.5|656|657.5|657.3|657.6|657.4|656.5|656|38074
1636706720000|2021-11-12 08:45:20|657.6|657.4|658|657.7|658.1|657.7|657.6|657.4|2827
1636706730000|2021-11-12 08:45:30|658.2|657.8|658.5|658.1|658.5|658.1|658.2|657.7|1000
1636706740000|2021-11-12 08:45:40|658.4|658|658.7|658.3|658.8|658.3|658.2|658|309
1636706750000|2021-11-12 08:45:50|658.6||658.7||658.7||658.6||177
1636706760000|2021-11-12 08:46:00|658.8|658.4|659|658.6|659.2|658.8|658.6|658.3|9887
1636706770000|2021-11-12 08:46:10|659.1|658.7|659.2|658.7|659.2|658.7|659.1|658.7|0
1636706780000|2021-11-12 08:46:20|659.3|658.8|659.5|659.1|659.6|659.3|659|658.6|12211
1636706790000|2021-11-12 08:46:30|659.4|659|659.7|659.3|659.7|659.4|659.3|659|3357
1636706800000|2021-11-12 08:46:40|659.6|659.4|659.7|659.5|659.7|659.5|659.6|659.2|1857
1636706810000|2021-11-12 08:46:50|659.6|659.4|658.9|658.6|659.6|659.4|658.7|658.6|10100
1636706820000|2021-11-12 08:47:00|659|658.7|659.6|659.2|659.7|659.2|658.9|658.7|4806
1636706830000|2021-11-12 08:47:10|659.7|659.3|659.7|659.4|659.7|659.4|659.5|659.3|1500
1636706840000|2021-11-12 08:47:20|659.8|659.5|660|659.5|660|659.6|659.8|659.5|1000
1636706850000|2021-11-12 08:47:30|659.9||659.8||659.9||659.8||20
1636706860000|2021-11-12 08:47:40|659.7|659.6|660.1|659.8|660.3|660|659.7|659.6|15039
1636706870000|2021-11-12 08:47:50|660.2|659.9|659.7|659.4|660.2|659.9|659.6|659.3|1713
1636706880000|2021-11-12 08:48:00|659.8|659.3|660.1|659.7|660.1|659.8|659.8|659.3|100
1636706890000|2021-11-12 08:48:10|660.2|659.8|660.2|659.8|660.3|659.8|660.2|659.8|0
1636706900000|2021-11-12 08:48:20|660.3|659.9|660|659.7|660.3|660|660|659.7|755
1636706910000|2021-11-12 08:48:30|660.1|659.8|660.9|660.6|661|660.6|660.1|659.8|1148
1636706920000|2021-11-12 08:48:40|661|660.7|660.9|660.7|661|660.7|660.9|660.7|0
1636706930000|2021-11-12 08:48:50|661|660.8|661|660.7|661|660.8|661|660.7|11
1636706940000|2021-11-12 08:49:00|660.9|660.8|661|660.8|661|660.8|660.9|660.7|350
1636706950000|2021-11-12 08:49:10|661.1|660.9|661.7|661.4|662|661.5|661.1|660.9|7813
1636706960000|2021-11-12 08:49:20|661.6|661.2|661.5|661.2|661.6|661.2|661.3|661.1|13641
1636706970000|2021-11-12 08:49:30|661.7|661.3|661.5|661.2|661.7|661.3|661.5|661.2|5820
1636707000000|2021-11-12 08:50:00|661.4|661.1|661.6|661|661.6|661.1|661.1|660.6|6219
1636707010000|2021-11-12 08:50:10|661.7|661.2|662|661.5|662|661.5|661.7|661.2|1159
1636707020000|2021-11-12 08:50:20|661.9|661.4|662|661.5|662.3|661.8|661.8|661.4|1406
1636707030000|2021-11-12 08:50:30|662.1|661.7|662.4|662|662.6|662|662.1|661.7|0
1636707040000|2021-11-12 08:50:40|662.5||662.6||662.6||662.5||0
1636707050000|2021-11-12 08:50:50|662.7|662.2|662.7|662.5|662.7|662.5|662.5|662|6310
1636707060000|2021-11-12 08:51:00|662.8|662.6|663|662.6|663.1|662.7|662.8|662.5|905
1636707080000|2021-11-12 08:51:20|663.1|662.7|663.5|663.2|663.6|663.2|663|662.7|1460
1636707090000|2021-11-12 08:51:30|663.6|663.1|663.6|663.1|663.7|663.3|663.3|663|492
1636707100000|2021-11-12 08:51:40|663.7|663.2|664.1|663.9|664.3|663.9|663.7|663.2|9559
1636707110000|2021-11-12 08:51:50|664.3|664|664.3|664|664.6|664|664|663.8|1200
1636707120000|2021-11-12 08:52:00|664.2|664.1|664.3|663.9|664.3|664.1|664.2|663.9|0
1636707130000|2021-11-12 08:52:10|664.5|664|664.7|664.3|664.8|664.3|664.5|664|7
1636707140000|2021-11-12 08:52:20|664.8|664.4|665.2|664.8|665.5|664.9|664.6|664.4|12809
1636707150000|2021-11-12 08:52:30|665.3|664.9|664.8|664.3|665.3|665|664.7|664.2|3262
1636707160000|2021-11-12 08:52:40|664.9|664.4|665.4|665|665.4|665|664.9|664.4|833
1636707170000|2021-11-12 08:52:50|665.3|665.1|665.9|665.5|666|665.5|665.3|665.1|2095
1636707180000|2021-11-12 08:53:00|665.8|665.4|665.5|665.2|665.8|665.4|665.3|664.8|1277
1636707190000|2021-11-12 08:53:10|665.4|664.9|665.7|665.3|665.7|665.3|665.3|664.9|8996
1636707200000|2021-11-12 08:53:20|665.8|665.4|665.9|665.5|666|665.5|665.8|665.4|0
1636707210000|2021-11-12 08:53:30|665.8|665.4|665.2|664.7|665.8|665.4|665.2|664.7|2716
1636707220000|2021-11-12 08:53:40|665|664.5|664.5|664.1|665|664.6|664.5|664.1|1704
1636707230000|2021-11-12 08:53:50|664.6|664.2|664.7|664.4|664.7|664.4|664.5|663.9|6769
1636707240000|2021-11-12 08:54:00|664.9|664.5|665|664.6|665|664.7|664.8|664.4|4685
1636707250000|2021-11-12 08:54:10||664.7||664.7||664.8||664.6|400
1636707260000|2021-11-12 08:54:20|665.2|664.8|665.5|665|665.6|665.1|665.2|664.8|20000
1636707270000|2021-11-12 08:54:30||664.9||664.9||664.9||664.9|0
1636707280000|2021-11-12 08:54:40|665.4|664.8|665.3|664.8|665.4|664.8|665.3|664.6|713
1636707290000|2021-11-12 08:54:50|665|664.6|664.8|664.4|665|664.7|664.8|664.2|1079
1636707300000|2021-11-12 08:55:00|664.9|664.5|664.8|664.5|665|664.6|664.8|664.5|155
1636707310000|2021-11-12 08:55:10|664.7|664.6|664.9|664.6|665|664.8|664.7|664.6|2833
1636707320000|2021-11-12 08:55:20|665|664.7|665.4|665|665.5|665|665|664.6|2282
1636707330000|2021-11-12 08:55:30|665.3|664.8|664.6|664.3|665.3|664.8|664.6|664.3|9862
1636707340000|2021-11-12 08:55:40|664.7||664.7||664.7||664.6||227
1636707350000|2021-11-12 08:55:50|664.6|664.4|664.2|663.5|664.6|664.4|664.2|663.4|2209
1636707360000|2021-11-12 08:56:00|664|663.4|663.7|663.1|664|663.4|663.7|663|0
1636707370000|2021-11-12 08:56:10|663.6|663|663.5|663.2|663.6|663.2|663.5|662.9|450
1636707380000|2021-11-12 08:56:20|663.6|663.3|663.5|663.2|663.9|663.4|663.5|663.2|531
1636707390000|2021-11-12 08:56:30|663.6||663.6||663.7||663.6||0
1636707400000|2021-11-12 08:56:40|663.5|663.1|663.2|662.9|663.5|663.1|663.2|662.6|1127
1636707410000|2021-11-12 08:56:50|663.1|662.7|663|662.6|663.1|662.9|663|662.5|179
1636707420000|2021-11-12 08:57:00|662.9|662.5|663.4|663|663.4|663|662.7|662.1|199
1636707430000|2021-11-12 08:57:10|663.5|663.1|663.7|663.3|663.7|663.3|663.5|663|0
1636707440000|2021-11-12 08:57:20|663.6|663.1|663.9|663.3|663.9|663.3|663.6|663.1|0
1636707450000|2021-11-12 08:57:30|664|663.4|664|663.7|664|663.7|664|663.4|659
1636707460000|2021-11-12 08:57:40|664.2|663.8|663.7|663.4|664.2|664|663.6|663.1|12332
1636707470000|2021-11-12 08:57:50|663.9|663.5|663.9|663.5|664|663.6|663.7|663.4|6278
1636707480000|2021-11-12 08:58:00|664||663.9||664||663.9||0
1636707490000|2021-11-12 08:58:10|663.8|663.6|663.5|663.3|663.8|663.6|663.5|663.3|2555
1636707500000|2021-11-12 08:58:20|663.4|663.4|663.8|663.4|663.8|663.5|663.4|663.3|131
1636707510000|2021-11-12 08:58:30|663.7|663.3|663.3|662.8|663.7|663.3|663.3|662.8|2031
1636707520000|2021-11-12 08:58:40|663.4||663.6||663.6||663.4||0
1636707530000|2021-11-12 08:58:50|663.5|662.9|663.7|663.2|663.7|663.2|663.5|662.9|0
1636707550000|2021-11-12 08:59:10|663.6|663.1|662.9|662.5|663.6|663.1|662.9|662.5|1465
1636707560000|2021-11-12 08:59:20|663|662.6|662.8|662.3|663|662.6|662.8|662.3|1200
1636707570000|2021-11-12 08:59:30|662.9||662.9||662.9||662.9||0
1636707580000|2021-11-12 08:59:40|663|662.5|663.3|662.8|663.5|663|663|662.5|250
1636707590000|2021-11-12 08:59:50|663.5|662.9|663.8|663.4|663.9|663.4|663.5|662.9|5854
1636707600000|2021-11-12 09:00:00|663.9|663.3|663.4|663|663.9|663.6|663.3|663|2136
1636707630000|2021-11-12 09:00:30|663.3|663.1|663.5|663.1|663.5|663.1|663.2|663|0
1636707640000|2021-11-12 09:00:40|663.7|663.2|664|663.8|664.2|663.9|663.7|663.2|1209
1636707650000|2021-11-12 09:00:50|663.9|663.7|664|663.8|664|663.8|663.9|663.7|3000
1636707660000|2021-11-12 09:01:00|664.1|663.9|663.5|663.1|664.1|663.9|663.5|663.1|10779
1636707670000|2021-11-12 09:01:10|663.4|663|663.1|662.6|663.4|663|663|662.6|2128
1636707680000|2021-11-12 09:01:20|663||663.1||663.1||663||0
1636707690000|2021-11-12 09:01:30|663|662.5|663|662.5|663.1|662.5|663|662.5|0
1636707700000|2021-11-12 09:01:40|662.9|662.6|663|662.6|663|662.6|662.9|662.6|500
1636707710000|2021-11-12 09:01:50|663.1|662.5|663|662.5|663.1|662.6|663|662.5|700
1636707730000|2021-11-12 09:02:10|662.9|662.4|662.8|662.4|662.9|662.5|662.5|662.1|3024
1636707740000|2021-11-12 09:02:20|662.9|662.5|663.1|662.7|663.1|662.8|662.9|662.5|1333
1636707750000|2021-11-12 09:02:30|663|662.8|663.1|662.8|663.3|663|663|662.8|5983
1636707760000|2021-11-12 09:02:40|663|662.7|663.1|662.8|663.1|662.8|663|662.7|1735
1636707770000|2021-11-12 09:02:50||662.9||662.9||662.9||662.9|0
1636707790000|2021-11-12 09:03:10|663.2|663|663.7|663.3|663.7|663.3|663.2|663|2739
1636707800000|2021-11-12 09:03:20|663.8|663.4|663.9|663.5|663.9|663.6|663.5|663.3|1475
1636707810000|2021-11-12 09:03:30|664|663.4|664|663.7|664|663.7|664|663.4|1400
1636707830000|2021-11-12 09:03:50|663.9|663.6|663.8|663.5|663.9|663.6|663.7|663.5|2059
1636707850000|2021-11-12 09:04:10|663.9|663.6|664|663.7|664|663.8|663.9|663.6|150
1636707860000|2021-11-12 09:04:20|663.9||663.9||663.9||663.9||0
1636707870000|2021-11-12 09:04:30|663.8|663.5|663.4|663.2|663.8|663.5|663.4|663.2|2677
1636707880000|2021-11-12 09:04:40|663.5||663.4||663.5||663.3||395
1636707890000|2021-11-12 09:04:50|663.3|663.1|663|662.7|663.3|663.1|662.8|662.5|3672
1636707900000|2021-11-12 09:05:00||662.8||662.8||662.9||662.8|0
1636707910000|2021-11-12 09:05:10|662.9|662.7|663.6|663.1|663.6|663.2|662.6|662.2|1485
1636707920000|2021-11-12 09:05:20|663.5|663.2|663.8|663.2|663.8|663.3|663.4|663.1|1350
1636707930000|2021-11-12 09:05:30|663.7||663.8||663.8||663.7||0
1636707940000|2021-11-12 09:05:40|663.7|663.4|663.8|663.6|663.8|663.7|663.7|663.4|475
1636707950000|2021-11-12 09:05:50|664|663.7|663.9|663.6|664|663.9|663.9|663.6|890
1636707960000|2021-11-12 09:06:00|664|663.7|664|663.7|664|663.8|663.9|663.7|2618
1636707970000|2021-11-12 09:06:10|663.9||664||664||663.8||560
1636707980000|2021-11-12 09:06:20|663.9|663.6|664|663.6|664.2|663.9|663.9|663.6|1251
1636707990000|2021-11-12 09:06:30|663.9|663.7|664|663.7|664|663.7|663.9|663.7|0
1636708000000|2021-11-12 09:06:40||663.8||663.9||663.9||663.7|0
1636708010000|2021-11-12 09:06:50|664.2|664|664.5|664.1|664.6|664.3|664|663.9|39411
1636708020000|2021-11-12 09:07:00|664.6|664.2|665.1|664.9|665.1|665|664.6|664.2|980
1636708030000|2021-11-12 09:07:10|665.2|665|665.5|665.2|665.7|665.6|665.2|665|10754
1636708040000|2021-11-12 09:07:20|665.4|665.1|665.6|665.1|665.6|665.1|665.2|665|1727
1636708050000|2021-11-12 09:07:30|665.7||665.5||665.7||665.5||19
1636708060000|2021-11-12 09:07:40|665.7|665.2|665.9|665.5|665.9|665.5|665.7|665.2|1
1636708070000|2021-11-12 09:07:50|665.8|665.6|666.5|666.2|666.6|666.2|665.8|665.6|13869
1636708080000|2021-11-12 09:08:00|666.6|666.1|666.8|666.4|666.9|666.4|666.5|666|6895
1636708090000|2021-11-12 09:08:10|666.4|666.2|666.4|666.2|666.4|666.2|666.4|666.2|225
1636708100000|2021-11-12 09:08:20|666.5|666.3|666.1|665.6|666.8|666.4|666.1|665.5|7742
1636708110000|2021-11-12 09:08:30|666.2|665.5|666.1|665.6|666.2|665.8|665.7|665.3|7452
1636708130000|2021-11-12 09:08:50|666.2|665.7|666.9|666.5|667.1|666.5|666.1|665.7|5394
1636708140000|2021-11-12 09:09:00|667|666.3|666.7|666.2|667|666.4|666.7|666.2|1482
1636708150000|2021-11-12 09:09:10|666.5|666.1|666.7|666.2|666.7|666.3|666.1|665.8|11401
1636708160000|2021-11-12 09:09:20|666.6|666.1|666.7|666.2|666.7|666.2|666.3|665.9|0
1636708170000|2021-11-12 09:09:30|666.6|666.1|666.3|665.8|666.6|666.1|666.2|665.8|0
1636708180000|2021-11-12 09:09:40|666.2|665.7|666.3|665.6|666.3|665.7|665.8|665.3|0
1636708190000|2021-11-12 09:09:50|665.7|665.7|666.1|665.8|666.2|665.8|665.7|665.7|8380
1636708200000|2021-11-12 09:10:00|666.2|665.9|666.3|666|666.5|666.1|666.2|665.9|620
1636708210000|2021-11-12 09:10:10|666.2|666.1|666.6|666.1|666.6|666.2|666.2|666|758
1636708220000|2021-11-12 09:10:20||666.2||666.1||666.2||666.1|0
1636708230000|2021-11-12 09:10:30|666.7|666.2|666.9|666.4|666.9|666.5|666.7|666.2|1424
1636708270000|2021-11-12 09:11:10|||||||||17
1636708280000|2021-11-12 09:11:20|667|666.6|667|666.7|667|666.7|667|666.6|0
1636708290000|2021-11-12 09:11:30|667.2|666.8|667.1|666.8|667.6|667.3|666.9|666.7|7758
1636708300000|2021-11-12 09:11:40|667|666.7|667.1|666.8|667.2|666.8|666.8|666.6|1318
1636708310000|2021-11-12 09:11:50|667.2|666.9|667.1|666.8|667.3|666.9|667.1|666.8|1278
1636708320000|2021-11-12 09:12:00|667.2|666.9|667.5|667.1|667.7|667.1|667.2|666.9|1131
1636708330000|2021-11-12 09:12:10|667.4|667|667|666.7|667.4|667|667|666.6|3734
1636708340000|2021-11-12 09:12:20|667.1|666.8|667.3|666.9|667.3|667|667.1|666.7|1621
1636708350000|2021-11-12 09:12:30|667.2|666.8|667.7|667.3|667.8|667.3|667.2|666.8|802
1636708360000|2021-11-12 09:12:40|667.6|667.4|667.6|667.3|667.6|667.4|667.6|667.3|0
1636708370000|2021-11-12 09:12:50|667.8|667.4|667.9|667.6|668|667.6|667.8|667.3|0
1636708380000|2021-11-12 09:13:00|667.8|667.5|667.7|667.5|668|667.6|667.5|667.1|15363
1636708390000|2021-11-12 09:13:10|667.9|667.6|668.3|668|668.5|668.1|667.9|667.6|3991
1636708400000|2021-11-12 09:13:20|668.4|668.1|668.7|668.3|668.7|668.3|668.3|668.1|832
1636708410000|2021-11-12 09:13:30|668.6|668.4|668.7|668.5|668.7|668.6|668.6|668.3|1051
1636708420000|2021-11-12 09:13:40||668.4||668.4||668.4||668.4|0
1636708430000|2021-11-12 09:13:50|668.6|668.6|668.7|668.3|668.7|668.6|668.4|668.1|1181
1636708440000|2021-11-12 09:14:00|668.6|668.2|668.1|667.9|668.6|668.3|668.1|667.8|838
1636708450000|2021-11-12 09:14:10|668|667.8|667.7|667.4|668|667.8|667.7|667.4|771
1636708460000|2021-11-12 09:14:20|667.8|667.5|668|667.5|668|667.5|667.8|667.5|55
1636708470000|2021-11-12 09:14:30|667.9|667.4|667.8|667.4|667.9|667.4|667.6|667.4|309
1636708480000|2021-11-12 09:14:40|667.9|667.5|667.5|667.1|667.9|667.5|667.5|667|1591
1636708490000|2021-11-12 09:14:50|667.6|667.2|667.6|667.1|667.6|667.2|667.6|667.1|144
1636708500000|2021-11-12 09:15:00|667.7|667.2|668|667.7|668.3|667.8|667.7|667.2|1000
1636708510000|2021-11-12 09:15:10|667.9|667.6|668|667.7|668|667.7|667.9|667.6|0
1636708520000|2021-11-12 09:15:20|667.9|667.6|667.6|667.2|667.9|667.6|667.5|667.2|2238
1636708530000|2021-11-12 09:15:30|667.7|667.3|667.3|667.1|667.7|667.3|667.3|667.1|834
1636708540000|2021-11-12 09:15:40|667.4|667.4|667.3|667.1|667.6|667.4|667.3|667.1|2400
1636708550000|2021-11-12 09:15:50|667.4||667.3||667.4||667.3||0
1636708560000|2021-11-12 09:16:00|667.5|667.2|667|666.7|667.7|667.4|667|666.5|5174
1636708570000|2021-11-12 09:16:10||666.6||666.7||666.7||666.6|0
1636708580000|2021-11-12 09:16:20|667.1||667.1||667.1||667.1||0
1636708590000|2021-11-12 09:16:30|667|666.6|666.4|666.1|667|666.6|666.4|666|5656
1636708600000|2021-11-12 09:16:40|666.5|666.2|666.5|666.1|666.5|666.2|666.5|666|350
1636708610000|2021-11-12 09:16:50|666.6|666.2|666.7|666.4|666.7|666.5|666.6|666.2|0
1636708620000|2021-11-12 09:17:00|666.6|666.3|666.7|666.4|666.7|666.4|666.6|666.3|0
1636708630000|2021-11-12 09:17:10|666.8|666.5|666.9|666.6|667|666.6|666.8|666.5|0
1636708640000|2021-11-12 09:17:20|667|666.5|666.9|666.5|667|666.7|666.6|666.4|2340
1636708650000|2021-11-12 09:17:30|666.8||666.8||666.8||666.7||0
1636708660000|2021-11-12 09:17:40|666.7||666.9||666.9||666.7||0
1636708670000|2021-11-12 09:17:50||666.6||666.6||666.6||666.6|0
1636708680000|2021-11-12 09:18:00|667|666.7|666.6|666.3|667|666.8|666.5|666|5244
1636708690000|2021-11-12 09:18:10|666.7|666.4|666.7|666.3|666.8|666.5|666.7|666.3|0
1636708700000|2021-11-12 09:18:20|||||||||300
1636708710000|2021-11-12 09:18:30|666.5|666.2|666.5|666.1|666.5|666.2|666.4|666.1|1151
1636708720000|2021-11-12 09:18:40|666.4|666|666.4|666.1|666.4|666.1|666.4|666|0
1636708730000|2021-11-12 09:18:50|666.5|666.2|666.9|666.4|666.9|666.4|666.5|666.2|1967
1636708740000|2021-11-12 09:19:00|666.7|666.3|666.5|666.1|666.7|666.3|666.3|666|3230
1636708750000|2021-11-12 09:19:10|666.6||666.6||666.6||666.6||0
1636708760000|2021-11-12 09:19:20|666.7|666.2|667.2|666.7|667.3|666.7|666.7|666.2|615
1636708770000|2021-11-12 09:19:30|667.3|666.8|667.5|667.1|667.5|667.1|667.3|666.8|0
1636708780000|2021-11-12 09:19:40|667.6|667|667.8|667.5|667.8|667.6|667.6|667|6736
1636708790000|2021-11-12 09:19:50|668|667.6|668|667.5|668.1|667.7|668|667.4|810
1636708800000|2021-11-12 09:20:00|668.1|667.6|668.2|667.5|668.2|667.6|668|667.5|1000
1636708810000|2021-11-12 09:20:10|668.1||667.9||668.1||667.9||0
1636708820000|2021-11-12 09:20:20|668|667.6|668.2|667.9|668.4|668|668|667.6|1246
1636708830000|2021-11-12 09:20:30|668.3|668|668.2|667.9|668.3|668|668.2|667.9|0
1636708840000|2021-11-12 09:20:40|668.1|667.8|667.8|667.4|668.2|667.8|667.8|667.4|2623
1636708850000|2021-11-12 09:20:50|667.7|667.3|667.5|667.4|667.7|667.4|667.5|667.1|1217
1636708860000|2021-11-12 09:21:00|667.7|667.6|668.2|667.8|668.2|667.8|667.7|667.6|1824
1636708870000|2021-11-12 09:21:10|668.3|667.7|668.3|667.8|668.3|667.8|668.3|667.7|0
1636708890000|2021-11-12 09:21:30|668.2|667.7|668.2|667.7|668.2|667.7|668.2|667.7|0
1636708900000|2021-11-12 09:21:40||667.6||667.7||667.7||667.6|0
1636708910000|2021-11-12 09:21:50|668|667.6|667.7|667.3|668|667.8|667.6|667.3|21519
1636708920000|2021-11-12 09:22:00|667.8|667.4|667.7|667.4|668|667.7|667.7|667.4|1935
1636708930000|2021-11-12 09:22:10|667.6|667.3|667.6|667.3|667.6|667.3|667.6|667.1|0
1636708940000|2021-11-12 09:22:20|667.7|667.4|668.2|667.8|668.4|667.9|667.7|667.4|1334
1636708950000|2021-11-12 09:22:30|668.1|667.7|668|667.6|668.1|667.7|667.7|667.5|1855
1636708960000|2021-11-12 09:22:40|667.9|667.7|668|667.7|668.2|667.8|667.8|667.6|3115
1636708970000|2021-11-12 09:22:50|668.1|667.8|668.1|667.8|668.2|668|668.1|667.8|1898
1636708980000|2021-11-12 09:23:00|668|667.7|668|667.6|668|667.7|667.8|667.5|1027
1636708990000|2021-11-12 09:23:10||667.7||667.5||667.7||667.4|250
1636709000000|2021-11-12 09:23:20||667.6||667.6||667.6||667.5|0
1636709010000|2021-11-12 09:23:30|667.9||667.8||667.9||667.8||0
1636709020000|2021-11-12 09:23:40|667.9|667.7|668|667.6|668|667.7|667.9|667.6|1850
1636709030000|2021-11-12 09:23:50|667.9|667.5|668|667.5|668.1|667.6|667.6|667.3|3836
1636709040000|2021-11-12 09:24:00|668.1||668.1||668.1||668||100
1636709050000|2021-11-12 09:24:10|668.2|667.6|668.7|668.5|669|668.7|668.2|667.6|5232
1636709060000|2021-11-12 09:24:20|668.6|668.4|669|668.8|669|668.8|668.5|668.4|923
1636709070000|2021-11-12 09:24:30|669.2|668.9|669.7|669.4|669.9|669.5|669.1|668.8|1332
1636709080000|2021-11-12 09:24:40|669.6|669.5|669.9|669.6|669.9|669.6|669.6|669.5|339
1636709090000|2021-11-12 09:24:50|670|669.7|670|669.7|670|669.7|670|669.7|500
1636709100000|2021-11-12 09:25:00|669.9|669.8|670|669.7|670|669.8|669.8|669.7|8
1636709110000|2021-11-12 09:25:10|669.9|669.8|670.5|670.3|670.6|670.3|669.9|669.8|10793
1636709120000|2021-11-12 09:25:20|670.4|670.2|670.8|670.4|670.8|670.4|670.4|670.2|500
1636709130000|2021-11-12 09:25:30|670.7|670.5|671.1|670.9|671.1|670.9|670.7|670.5|738
1636709140000|2021-11-12 09:25:40|671|670.8|671|670.5|671.1|670.8|670.6|670.3|3200
1636709150000|2021-11-12 09:25:50|671.1|670.6|671.8|671.5|671.8|671.5|671.1|670.6|7674
1636709160000|2021-11-12 09:26:00|671.7|671.6|672.6|672.2|672.7|672.2|671.7|671.6|7074
1636709170000|2021-11-12 09:26:10|672.4|672.3|673.1|672.7|673.1|672.7|672.4|672.3|1008
1636709180000|2021-11-12 09:26:20|673|672.8|673.2|672.8|673.3|672.9|673|672.7|50
1636709190000|2021-11-12 09:26:30|673.1|672.7|672.9|672.5|673.1|672.8|672.5|672.2|2605
1636709200000|2021-11-12 09:26:40|673|672.6|673.2|672.7|673.2|672.7|672.8|672.6|16
1636709210000|2021-11-12 09:26:50|673.3|672.8|673.6|673.4|673.7|673.4|673.3|672.8|1602
1636709220000|2021-11-12 09:27:00|673.5|673.3|673.7|673.2|673.8|673.3|673.4|673.2|1157
1636709230000|2021-11-12 09:27:10|673.8|673.3|674|673.5|674|673.6|673.8|673.3|1000
1636709240000|2021-11-12 09:27:20|673.9|673.4|674|673.5|674|673.5|673.8|673.4|0
1636709250000|2021-11-12 09:27:30||673.6||673.6||673.6||673.6|1000
1636709260000|2021-11-12 09:27:40|674.1|673.7|674.7|674.3|674.8|674.3|674.1|673.7|24840
1636709270000|2021-11-12 09:27:50|674.5|674.2|674.5|674.1|674.5|674.2|674.2|674|1994
1636709280000|2021-11-12 09:28:00|674.4|674.2|674.1|673.5|674.4|674.3|674|673.4|13488
1636709290000|2021-11-12 09:28:10|674.3|673.6|674|673.5|674.4|674.1|674|673.5|6236
1636709300000|2021-11-12 09:28:20|674.1|673.4|674.2|673.8|674.2|673.8|674.1|673.3|0
1636709310000|2021-11-12 09:28:30|674.1|673.7|673.6|673.4|674.1|673.7|673.6|673.4|1508
1636709320000|2021-11-12 09:28:40|673.5|673.1|673.5|673.1|673.6|673.1|673.3|672.9|4253
1636709330000|2021-11-12 09:28:50||673.2||673.2||673.2||673.2|0
1636709340000|2021-11-12 09:29:00|673.6|673.3|673.8|673.2|674|673.5|673.5|673.1|3342
1636709350000|2021-11-12 09:29:10|673.9|673.3|674.4|673.8|674.4|673.8|673.7|673.3|3000
1636709360000|2021-11-12 09:29:20|674.6|673.7|674.7|674.2|674.7|674.2|674.5|673.7|0
1636709370000|2021-11-12 09:29:30|674.8|674.3|674.5|674.3|674.9|674.3|674.5|674.2|349
1636709380000|2021-11-12 09:29:40|674.4|674.2|674.5|674|674.5|674.2|674.1|673.9|5164
1636709390000|2021-11-12 09:29:50|674.4|673.9|674|673.4|674.4|673.9|673.9|673.3|0
1636709400000|2021-11-12 09:30:00|673.8|673.3|673.6|673.2|673.8|673.3|673.6|673.1|0
1636709410000|2021-11-12 09:30:10|673.5|673.1|672.7|672.3|673.5|673.1|672.6|672|1287
1636709420000|2021-11-12 09:30:20|672.6|672.2|673|672.5|673|672.7|672.6|672.1|551
1636709430000|2021-11-12 09:30:30|672.9|672.3|672.9|672.3|672.9|672.3|672.9|672.3|0
1636709460000|2021-11-12 09:31:00|673|672.6|673.5|673.2|673.7|673.3|673|672.6|5135
1636709470000|2021-11-12 09:31:10|673.6|673.3|673|672.7|673.7|673.4|672.9|672.6|5763
1636709480000|2021-11-12 09:31:20|673.3|672.8|673.4|672.8|673.4|672.9|673|672.7|11951
1636709490000|2021-11-12 09:31:30|673.1||673.1||673.1||673.1||0
1636709500000|2021-11-12 09:31:40|673|672.7|673|672.7|673|672.7|672.5|672.3|15888
1636709510000|2021-11-12 09:31:50|672.9|672.6|673|672.4|673.1|672.6|672.9|672.4|0
1636709520000|2021-11-12 09:32:00|672.9|672.3|672.8|672.1|672.9|672.3|672.8|672.1|0
1636709530000|2021-11-12 09:32:10|672.7||672.5||672.7||672.4||0
1636709540000|2021-11-12 09:32:20|672.4|671.9|672.3|671.9|672.4|672.1|672.1|671.9|2414
1636709560000|2021-11-12 09:32:40|672.4|672|671.9|671.5|672.4|672|671.9|671.4|21007
1636709570000|2021-11-12 09:32:50|671.8|671.4|671.8|671.4|671.9|671.4|671.7|671|1902
1636709580000|2021-11-12 09:33:00|671.7||671.7||671.7||671.7||0
1636709590000|2021-11-12 09:33:10|671.6|671.1|671.5|671.1|671.7|671.3|671.3|671|4926
1636709600000|2021-11-12 09:33:20|671.4|671|670.9|670.6|671.7|671.2|670.8|670.6|11658
1636709610000|2021-11-12 09:33:30|670.8|670.5|670.2|669.9|670.8|670.5|670.1|669.6|2496
1636709620000|2021-11-12 09:33:40|670.1|669.8|670.4|670|670.4|670|670|669.8|1111
1636709630000|2021-11-12 09:33:50|670.3|669.7|670.2|669.7|670.3|669.7|670.1|669.7|170
1636709640000|2021-11-12 09:34:00|670.3||670||670.3||670||0
1636709650000|2021-11-12 09:34:10|669.4|669.6|669.7|669.4|670|669.6|669.4|669.3|14878
1636709660000|2021-11-12 09:34:20|669.8|669.5|669.9|669.4|670|669.6|669.8|669.4|1
1636709680000|2021-11-12 09:34:40|670||669.9||670||669.9||0
1636709690000|2021-11-12 09:34:50|670||670||670||670||0
1636709700000|2021-11-12 09:35:00|669.8|669.5|670.4|669.7|670.4|669.8|669.7|669.3|819
1636709710000|2021-11-12 09:35:10|670.5|669.8|670.5|670.1|670.6|670.1|670.5|669.8|0
1636709720000|2021-11-12 09:35:20|670.4|670.6|670.3|670|670.7|670.6|670.2|670|8211
1636709730000|2021-11-12 09:35:30|670.2|669.9|669.9|669.4|670.2|669.9|669.9|669.4|3562
1636709740000|2021-11-12 09:35:40|670||670||670||670||0
1636709750000|2021-11-12 09:35:50|669.9|669.3|669.7|669.2|669.9|669.3|669.7|669.1|0
1636709760000|2021-11-12 09:36:00|669.6|669.1|669.5|669|669.6|669.1|669.5|668.9|0
1636709770000|2021-11-12 09:36:10|669.4|668.9|669.5|669.1|669.6|669.3|669.2|668.9|487
1636709780000|2021-11-12 09:36:20|669.6||669.6||669.6||669.6||0
1636709790000|2021-11-12 09:36:30|669.5|669|669.3|668.9|669.5|669.1|669.3|668.8|329
1636709800000|2021-11-12 09:36:40|669.2|668.8|669.1|668.8|669.2|668.8|669.1|668.8|157
1636709810000|2021-11-12 09:36:50|669.2|668.9|669.2|668.8|669.2|668.9|669.1|668.8|150
1636709820000|2021-11-12 09:37:00|669.1|668.9|669.2|668.9|669.5|669.1|669.1|668.9|968
1636709830000|2021-11-12 09:37:10|669.4|669|669.2|669|669.6|669.3|669.2|668.9|5204
1636709840000|2021-11-12 09:37:20|669.1|668.9|669.1|668.7|669.1|668.9|669.1|668.7|166
1636709860000|2021-11-12 09:37:40|669|668.6|669.1|668.5|669.1|668.6|668.4|668.2|19967
1636709870000|2021-11-12 09:37:50|669||669||669||669||0
1636709880000|2021-11-12 09:38:00|669.1|668.6|669.1|668.7|669.1|668.7|669|668.6|0
1636709890000|2021-11-12 09:38:10|669|668.6|668.9|668.7|669|668.7|668.9|668.6|10
1636709910000|2021-11-12 09:38:30|668.8|668.6|668.8|668.3|669|668.6|668.5|668.1|1601
1636709920000|2021-11-12 09:38:40|668.9|668.4|669|668.7|669.1|668.7|668.9|668.4|479
1636709930000|2021-11-12 09:38:50|668.9|668.6|669|668.5|669|668.6|668.9|668.5|0
1636709940000|2021-11-12 09:39:00|668.9|668.6|668.9|668.6|668.9|668.7|668.9|668.6|158
1636709950000|2021-11-12 09:39:10|669|668.7|669|668.6|669.1|668.7|669|668.6|0
1636709970000|2021-11-12 09:39:30|669.1|668.7|669.1|668.7|669.1|668.7|669.1|668.6|0
1636709990000|2021-11-12 09:39:50|669|668.8|669.1|668.8|669.1|668.9|669|668.8|286
1636710000000|2021-11-12 09:40:00|669.2|668.9|669.2|668.9|669.2|669|669.2|668.8|353
1636710010000|2021-11-12 09:40:10|669.1|668.8|669|668.8|669.1|668.8|668.9|668.8|740
1636710020000|2021-11-12 09:40:20|668.9|668.9|668.9|668.7|669|668.9|668.9|668.7|2097
1636710030000|2021-11-12 09:40:30|669|668.8|669.1|669|669.3|669|669|668.8|788
1636710050000|2021-11-12 09:40:50|669|668.9|669.7|669.4|669.7|669.4|669|668.9|1198
1636710060000|2021-11-12 09:41:00|669.8|669.5|670|669.7|670|669.7|669.8|669.5|0
1636710070000|2021-11-12 09:41:10|670.1|669.8|670.3|669.9|670.3|669.9|670.1|669.8|347
1636710080000|2021-11-12 09:41:20|670.2|669.8|670.1|669.7|670.2|669.8|669.9|669.6|1309
1636710090000|2021-11-12 09:41:30||669.8||669.7||669.8||669.7|18
1636710100000|2021-11-12 09:41:40|670.2|669.8|670.4|670|670.5|670|670.1|669.7|4104
1636710110000|2021-11-12 09:41:50|670.3|669.9|670.1|669.6|670.3|669.9|669.9|669.5|3024
1636710120000|2021-11-12 09:42:00|670|669.5|670|669.6|670|669.6|669.9|669.5|0
1636710130000|2021-11-12 09:42:10|669.9|669.7|670|669.6|670|669.7|669.9|669.6|322
1636710140000|2021-11-12 09:42:20|669.7|669.7|669.9|669.6|670|669.7|669.7|669.5|100
1636710150000|2021-11-12 09:42:30||669.5||669.5||669.5||669.5|0
1636710160000|2021-11-12 09:42:40||669.6||669.5||669.6||669.5|0
1636710170000|2021-11-12 09:42:50|670|669.6|670.6|670.1|670.6|670.1|670|669.5|359
1636710180000|2021-11-12 09:43:00|670.7|670.2|670.6|670.3|671.1|670.6|670.5|670.2|2530
1636710190000|2021-11-12 09:43:10|670.7|670.4|670.1|669.9|670.8|670.4|670.1|669.9|2124
1636710200000|2021-11-12 09:43:20|670.2|670|670.5|670|670.5|670|670.2|670|283
1636710210000|2021-11-12 09:43:30|670.4|669.9|670.5|670|670.5|670|670.3|669.9|0
1636710220000|2021-11-12 09:43:40|670.4|669.9|670.3|670|670.4|670|670.1|669.9|1406
1636710230000|2021-11-12 09:43:50|670.2|669.9|670.3|669.9|670.3|670|670.1|669.9|1129
1636710240000|2021-11-12 09:44:00|670.2|670|671.5|671.1|671.6|671.1|670.2|670|15912
1636710260000|2021-11-12 09:44:20|671.7|671.2|671.6|671.3|671.9|671.4|671.6|671.2|3
1636710280000|2021-11-12 09:44:40|671.8|671.4|672|671.6|672|671.6|671.7|671.3|1
1636710290000|2021-11-12 09:44:50|672.1|671.7|671.5|671|672.1|671.7|671.4|670.9|4655
1636710300000|2021-11-12 09:45:00|671.4|671.1|671.8|671.3|671.8|671.4|671.4|671.1|0
1636710310000|2021-11-12 09:45:10||671.4||671.4||671.4||671.3|0
1636710320000|2021-11-12 09:45:20|671.9|671.5|671.6|671.3|672|671.6|671.5|671.3|4411
1636710330000|2021-11-12 09:45:30|671.7|671.4|670|669.5|671.7|671.4|669.6|669.3|55146
1636710340000|2021-11-12 09:45:40|670.1|669.7|670|669.7|670.1|669.7|670|669.7|0
1636710350000|2021-11-12 09:45:50|670.1||670||670.1||670||0
1636710360000|2021-11-12 09:46:00|669.9|669.5|669.6|669.2|669.9|669.5|669.4|668.9|8816
1636710370000|2021-11-12 09:46:10|669.5|669.1|669.8|669.4|669.8|669.4|669.3|668.9|2270
1636710380000|2021-11-12 09:46:20|669.7|669.3|669.3|668.9|669.7|669.3|669.1|668.6|1924
1636710390000|2021-11-12 09:46:30|669.4|669|669.3|669|669.4|669.1|669.2|668.9|700
1636710400000|2021-11-12 09:46:40||668.9||668.9||668.9||668.9|0
1636710410000|2021-11-12 09:46:50|669.2|668.8|669|668.5|669.2|668.8|669|668.4|0
1636710420000|2021-11-12 09:47:00|669.1||669||669.1||669||75
1636710430000|2021-11-12 09:47:10|668.9|668.4|668.9|668.3|668.9|668.4|668.9|668.2|0
1636710440000|2021-11-12 09:47:20|668.8|668.4|668.9|668.3|668.9|668.4|668.7|668.3|0
1636710450000|2021-11-12 09:47:30|668.8|668.4|668.9|668.4|668.9|668.5|668.8|668.4|320
1636710460000|2021-11-12 09:47:40|669||669||669||669||0
1636710470000|2021-11-12 09:47:50||668.6||668.6||668.7||668.6|0
1636710490000|2021-11-12 09:48:10|668.9||668.9||668.9||668.9||0
1636710500000|2021-11-12 09:48:20|669||668.9||669||668.8||0
1636710520000|2021-11-12 09:48:40|668.8|668.5|668.9|668.4|669|668.5|668.6|668.3|1600
1636710530000|2021-11-12 09:48:50|668.8||668.8||668.8||668.8||0
1636710540000|2021-11-12 09:49:00|668.9|668.5|669|668.7|669|668.8|668.7|668.4|306
1636710550000|2021-11-12 09:49:10|668.9||669||669||668.9||0
1636710570000|2021-11-12 09:49:30|669.1|668.8|669.8|669.2|669.8|669.4|669.1|668.8|2142
1636710590000|2021-11-12 09:49:50|669.9|669.4|669.9|669.5|670.1|669.7|669.7|669.4|897
1636710600000|2021-11-12 09:50:00|669.8|669.6|670|669.7|670|669.7|669.8|669.6|0
1636710610000|2021-11-12 09:50:10|669.9|669.6|669.9|669.6|669.9|669.6|669.8|669.6|0
1636710630000|2021-11-12 09:50:30|669.8|669.5|669.2|668.9|669.8|669.5|669.1|668.7|1754
1636710640000|2021-11-12 09:50:40|669.3|669|669|668.5|669.5|669.2|669|668.5|1264
1636710650000|2021-11-12 09:50:50|669.1|668.7|669.4|669|669.4|669|669.1|668.7|0
1636710660000|2021-11-12 09:51:00|669.3|668.8|669|668.7|669.3|668.8|669|668.7|496
1636710670000|2021-11-12 09:51:10|669.1|668.8|669|668.7|669.1|668.8|669|668.7|0
1636710680000|2021-11-12 09:51:20|669.1|668.8|668.8|668.2|669.2|668.8|668.7|668.1|6655
1636710690000|2021-11-12 09:51:30|668.7|668.1|668.5|668.1|668.7|668.1|668.5|668|60
1636710700000|2021-11-12 09:51:40|668.6|668.2|668.7|668.1|668.7|668.2|668.5|668.1|473
1636710720000|2021-11-12 09:52:00|668.6|668|668.5|667.9|668.6|668.2|668.5|667.8|0
1636710730000|2021-11-12 09:52:10|668.6|668.1|668.6|668.2|668.6|668.3|668.6|667.9|5858
1636710740000|2021-11-12 09:52:20|668.5|668.4|668.2|667.8|668.5|668.4|668.2|667.8|3215
1636710750000|2021-11-12 09:52:30|668.1|667.7|668.1|667.7|668.7|668.4|668.1|667.7|7235
1636710760000|2021-11-12 09:52:40|668|667.6|668.1|667.7|668.2|667.8|668|667.6|2447
1636710770000|2021-11-12 09:52:50|668|667.6|667.9|667.4|668|667.6|667.9|667.4|0
1636710780000|2021-11-12 09:53:00||667.5||667.5||667.5||667.5|0
1636710790000|2021-11-12 09:53:10|667.8|667.4|667.6|667.1|667.8|667.4|667.6|667|550
1636710810000|2021-11-12 09:53:30|667.7|667.6|667.7|667.3|667.9|667.6|667.7|667.1|3500
1636710820000|2021-11-12 09:53:40|667.9|667.4|667.9|667.5|668.1|667.6|667.6|667.4|1011
1636710830000|2021-11-12 09:53:50|667.8|667.4|667.7|667.3|667.8|667.4|667.6|667.2|0
1636710840000|2021-11-12 09:54:00|667.8||667.7||667.9||667.7||0
1636710850000|2021-11-12 09:54:10|667.8||667.8||667.8||667.8||0
1636710880000|2021-11-12 09:54:40|667.9|667.4|667.9|667.4|668.1|667.5|667.9|667.4|1100
1636710890000|2021-11-12 09:54:50|668|667.5|668.1|667.5|668.1|667.5|668|667.5|0
1636710900000|2021-11-12 09:55:00|668.2|667.7|668.1|667.7|668.4|668.1|668.1|667.7|3500
1636710910000|2021-11-12 09:55:10||667.5||667.5||667.5||667.5|0
1636710920000|2021-11-12 09:55:20|668|667.4|667.9|667.4|668|667.4|667.9|667.3|0
1636710930000|2021-11-12 09:55:30||667.5||667.4||667.5||667.4|0
1636710940000|2021-11-12 09:55:40|667.8|667.5|667.8|667.5|667.8|667.6|667.8|667.5|700
1636710950000|2021-11-12 09:55:50|667.9|667.6|668.2|667.8|668.2|667.8|667.9|667.6|1748
1636710960000|2021-11-12 09:56:00|668||668||668||668||0
1636710980000|2021-11-12 09:56:20|668.2|667.9|668.2|667.8|668.5|668.2|668.1|667.6|1006
1636710990000|2021-11-12 09:56:30||667.7||667.8||667.8||667.7|0
1636711000000|2021-11-12 09:56:40|668.3|667.9|668.4|667.9|668.4|668|668.3|667.9|1607
1636711020000|2021-11-12 09:57:00|668.3|667.8|668.2|667.7|668.3|667.8|668.2|667.6|0
1636711030000|2021-11-12 09:57:10|668.3|667.8|668.3|667.9|668.3|667.9|668.3|667.8|1589
1636711040000|2021-11-12 09:57:20|668.4|668|668.3|668|668.8|668.3|668.3|668|2284
1636711050000|2021-11-12 09:57:30|668.4|667.9|668.5|667.9|668.5|667.9|668.4|667.9|0
1636711060000|2021-11-12 09:57:40|668.6|668.1|668.6|668.2|668.6|668.2|668.6|668.1|0
1636711070000|2021-11-12 09:57:50|668.7|668.3|668.6|668.3|668.9|668.4|668.5|668.3|279
1636711090000|2021-11-12 09:58:10|668.5|668.2|668.3|667.9|668.5|668.2|668.3|667.9|282
1636711100000|2021-11-12 09:58:20|668.2|668|668.2|667.7|668.3|668|668.1|667.6|557
1636711110000|2021-11-12 09:58:30|668.1||668.1||668.1||668.1||0
1636711130000|2021-11-12 09:58:50||667.9||667.9||667.9||667.9|16
1636711160000|2021-11-12 09:59:20|668|667.7|668.1|667.6|668.1|667.7|667.8|667.5|14
1636711190000|2021-11-12 09:59:50|668|667.5|668|667.6|668.1|667.7|667.9|667.3|67
1636711200000|2021-11-12 10:00:00|667.9|667.5|667.6|667.3|667.9|667.5|667.6|667.2|236
1636711210000|2021-11-12 10:00:10|667.7|667.4|667.9|667.5|667.9|667.5|667.6|667.4|1506
1636711230000|2021-11-12 10:00:30||667.4||667.4||667.4||667.4|0
1636711250000|2021-11-12 10:00:50|667.8|667.3|667.5|667.1|667.8|667.3|667.5|667|2340
1636711260000|2021-11-12 10:01:00|667.4|667|667.3|666.9|667.4|667|667.3|666.8|0
1636711280000|2021-11-12 10:01:20|667.2|666.8|667.2|666.7|667.2|666.8|667.1|666.6|20
1636711310000|2021-11-12 10:01:50|667.3|666.8|667.6|667.4|667.6|667.4|667.2|666.8|1098
1636711320000|2021-11-12 10:02:00|667.5|667.3|667.5|667.3|667.5|667.3|667.5|667.3|0
1636711330000|2021-11-12 10:02:10|667.7|667.4|668.1|667.6|668.1|667.7|667.7|667.4|25
1636711340000|2021-11-12 10:02:20|668.2|667.7|668.1|667.7|668.2|668|668.1|667.7|1593
1636711350000|2021-11-12 10:02:30|668.2|667.8|668.2|667.9|668.3|667.9|668.2|667.8|1189
1636711360000|2021-11-12 10:02:40|668.1|667.8|668.2|667.9|668.2|667.9|668.1|667.8|0
1636711370000|2021-11-12 10:02:50|668.1|668|668.2|668|668.2|668|668.1|668|0
1636711380000|2021-11-12 10:03:00|668.3|668.1|668.4|668.1|668.5|668.2|668.3|668|803
1636711390000|2021-11-12 10:03:10||668||668||668||668|0
1636711400000|2021-11-12 10:03:20|668.3|668.1|667.9|667.7|668.3|668.2|667.9|667.7|8898
1636711410000|2021-11-12 10:03:30|667.8|667.6|668|667.5|668|667.6|667.8|667.2|1189
1636711420000|2021-11-12 10:03:40|667.9|667.6|668|667.5|668|667.7|667.9|667.5|1593
1636711430000|2021-11-12 10:03:50|668.1|667.6|667.9|667.6|668.1|667.6|667.8|667.6|0
1636711440000|2021-11-12 10:04:00|668|667.7|668.2|667.9|668.3|668|668|667.7|3926
1636711450000|2021-11-12 10:04:10||668||668||668||668|0
1636711460000|2021-11-12 10:04:20|668.3|668.1|668.8|668.5|669|668.6|668.3|668.1|8667
1636711470000|2021-11-12 10:04:30|668.9|668.6|668.9|668.6|668.9|668.8|668.8|668.6|4897
1636711480000|2021-11-12 10:04:40|669.1|668.7|669.2|668.9|669.3|668.9|669.1|668.7|784
1636711490000|2021-11-12 10:04:50|669.1|668.7|669|668.5|669.1|668.7|668.8|668.4|4204
1636711510000|2021-11-12 10:05:10||668.6||668.6||668.6||668.6|0
1636711520000|2021-11-12 10:05:20|669.1|668.7|669.1|668.8|669.3|668.9|669|668.7|972
1636711530000|2021-11-12 10:05:30|669.2|668.9|669.5|669.1|669.5|669.1|669.2|668.9|320
1636711540000|2021-11-12 10:05:40|669.4|669.2|669.2|668.8|669.4|669.2|669.2|668.8|983
1636711550000|2021-11-12 10:05:50|669.1|668.7|669.1|668.8|669.2|668.9|669|668.7|1068
1636711560000|2021-11-12 10:06:00|669|668.9|669|668.7|669|668.9|668.9|668.7|3405
1636711570000|2021-11-12 10:06:10|668.9|668.6|668.5|668.1|668.9|668.6|668.5|668|3698
1636711590000|2021-11-12 10:06:30|668.4|668.2|668.6|668.3|668.7|668.4|668.4|668.2|1822
1636711600000|2021-11-12 10:06:40|668.5|668.2|668.5|668.3|668.5|668.3|668.5|668.2|0
1636711620000|2021-11-12 10:07:00|668.6|668.2|668.7|668.5|668.9|668.5|668.6|668.2|1355
1636711630000|2021-11-12 10:07:10|668.8|668.6|668.9|668.5|669.4|669|668.8|668.5|138
1636711640000|2021-11-12 10:07:20|669||669.1||669.1||669||0
1636711650000|2021-11-12 10:07:30|669||669||669||669||0
1636711660000|2021-11-12 10:07:40|||||||||100
1636711670000|2021-11-12 10:07:50|669.1|668.6|669.2|668.7|669.2|668.7|669.1|668.6|1500
1636711680000|2021-11-12 10:08:00|669.3||669.1||669.3||669.1||0
1636711690000|2021-11-12 10:08:10||668.8||668.9||668.9||668.8|0
1636711700000|2021-11-12 10:08:20|669.3|669|669.3|668.9|669.5|669.3|669.3|668.9|5484
1636711720000|2021-11-12 10:08:40|669.4||669.4||669.4||669.4||0
1636711730000|2021-11-12 10:08:50|669.3||669.3||669.3||669.3||2072
1636711750000|2021-11-12 10:09:10|669.4|669|669.3|668.9|669.4|669|669.3|668.9|500
1636711760000|2021-11-12 10:09:20|669.4|669|669.3|669|669.4|669|669.3|669|0
1636711770000|2021-11-12 10:09:30|669.2|668.7|668.9|668.5|669.2|668.7|668.9|668.5|6300
1636711780000|2021-11-12 10:09:40|669|668.6|669.2|668.7|669.2|668.9|669|668.6|284
1636711790000|2021-11-12 10:09:50|669.1|668.6|668.9|668.5|669.1|668.6|668.9|668.5|0
1636711800000|2021-11-12 10:10:00|669|668.4|668.7|668.3|669|668.4|668.4|668|472
1636711820000|2021-11-12 10:10:20||668.4||668.4||668.4||668.4|50
1636711830000|2021-11-12 10:10:30|668.6|668.3|668.6|668.3|668.7|668.3|668.6|668.3|0
1636711840000|2021-11-12 10:10:40|668.5|668.2|668.2|667.9|668.5|668.2|668.1|667.8|0
1636711850000|2021-11-12 10:10:50|668.3|668|668.4|668.1|668.5|668.3|668.3|668|899
1636711860000|2021-11-12 10:11:00|668.5|668.2|668.6|668.2|668.7|668.2|668.5|668.1|0
1636711880000|2021-11-12 10:11:20|668.5||668.5||668.5||668.5||0
1636711890000|2021-11-12 10:11:30|668.6|668.3|669.1|668.7|669.1|668.8|668.6|668.2|695
1636711900000|2021-11-12 10:11:40|669|668.6|668.9|668.5|669|668.7|668.8|668.5|602
1636711910000|2021-11-12 10:11:50||668.4||668.6||668.6||668.4|0
1636711920000|2021-11-12 10:12:00|668.8|668.4|668.7|668.4|668.8|668.5|668.6|668.4|1
1636711930000|2021-11-12 10:12:10|668.6|668.3|668.8|668.4|668.8|668.5|668.6|668.2|1695
1636711940000|2021-11-12 10:12:20|668.7|668.3|668.7|668.4|668.8|668.4|668.7|668.3|0
1636711950000|2021-11-12 10:12:30|668.8|668.5|668.8|668.4|668.8|668.5|668.8|668.4|150
1636711960000|2021-11-12 10:12:40|668.7|668.3|668.2|668|668.7|668.3|668.2|668|2691
1636711970000|2021-11-12 10:12:50|668.3|668.1|668.4|668|668.4|668.1|668.2|667.9|2020
1636711980000|2021-11-12 10:13:00|668.3|667.9|668.3|667.9|668.3|667.9|668.3|667.8|0
1636711990000|2021-11-12 10:13:10|668.2|667.8|668|667.6|668.2|667.9|667.9|667.5|17
1636712000000|2021-11-12 10:13:20|667.9||667.9||667.9||667.9||0
1636712010000|2021-11-12 10:13:30|667.8|667.5|667.6|667.3|667.8|667.5|667.6|667.3|67
1636712020000|2021-11-12 10:13:40|667.5|667.2|667.5|667.3|667.5|667.3|667.5|667.1|0
1636712030000|2021-11-12 10:13:50|667.6|667.2|667.1|666.7|667.6|667.2|667.1|666.7|1062
1636712040000|2021-11-12 10:14:00|667.2|666.8|667.4|667.1|667.4|667.1|667.1|666.8|72
1636712050000|2021-11-12 10:14:10|667.3|666.9|667.4|666.9|667.4|666.9|667.3|666.9|545
1636712070000|2021-11-12 10:14:30|667.3|667|667.2|666.7|667.4|667.1|667.2|666.7|2977
1636712080000|2021-11-12 10:14:40|666.9|666.6|666.9|666.5|666.9|666.6|666.8|666.3|264
1636712090000|2021-11-12 10:14:50|666.8|666.3|666.8|666.4|666.9|666.4|666.8|666.3|0
1636712100000|2021-11-12 10:15:00|666.7|666.3|666.4|666.1|666.7|666.3|666.4|666|0
1636712110000|2021-11-12 10:15:10||666.2||666.1||666.2||666.1|0
1636712120000|2021-11-12 10:15:20|666.5|666.2|666.5|666.2|666.7|666.4|666.5|666.1|1569
1636712130000|2021-11-12 10:15:30|666.4|666.1|666.4|666.1|666.5|666.1|666.4|666.1|0
1636712140000|2021-11-12 10:15:40|666.5||666.5||666.5||666.5||0
1636712170000|2021-11-12 10:16:10|666.4|666|666.1|665.8|666.4|666|666|665.8|1354
1636712180000|2021-11-12 10:16:20|666.2|665.9|666.1|665.8|666.2|665.9|666.1|665.8|0
1636712190000|2021-11-12 10:16:30|666||666||666||666||0
1636712200000|2021-11-12 10:16:40|666.1|665.9|666.2|665.9|666.3|665.9|666.1|665.8|1819
1636712210000|2021-11-12 10:16:50|666.1|665.8|666|665.7|666.1|665.8|666|665.7|1300
1636712220000|2021-11-12 10:17:00|665.9|665.6|665.7|665.3|665.9|665.6|665.7|665.2|703
1636712230000|2021-11-12 10:17:10|665.8|665.4|665.7|665.5|665.9|665.5|665.7|665.4|0
1636712240000|2021-11-12 10:17:20||665.4||665.3||665.4||665.3|0
1636712250000|2021-11-12 10:17:30|665.6||665.6||665.7||665.6||0
1636712260000|2021-11-12 10:17:40|665.7|665.2|666.1|665.6|666.1|665.7|665.6|665.1|882
1636712280000|2021-11-12 10:18:00|666|665.5|665.9|665.5|666|665.5|665.9|665.5|0
1636712290000|2021-11-12 10:18:10|665.8|665.4|665.9|665.5|665.9|665.6|665.7|665.4|140
1636712300000|2021-11-12 10:18:20|666|665.4|666.4|666.1|666.5|666.3|666|665.4|689
1636712310000|2021-11-12 10:18:30|666.3|666|666.5|666|666.5|666|666.1|665.9|1500
1636712330000|2021-11-12 10:18:50|666.4||666.4||666.4||666.4||0
1636712350000|2021-11-12 10:19:10|666.3|665.9|665.8|665.5|666.3|665.9|665.8|665.5|3650
1636712360000|2021-11-12 10:19:20|665.9|665.6|666.2|665.5|666.2|665.7|665.9|665.5|910
1636712380000|2021-11-12 10:19:40|666.1|665.6|666|665.6|666.1|665.6|666|665.6|0
1636712390000|2021-11-12 10:19:50|666.2|665.7|666.1|665.8|666.4|666|665.9|665.6|10719
1636712400000|2021-11-12 10:20:00||665.9||665.9||665.9||665.9|0
1636712410000|2021-11-12 10:20:10|666|665.8|666|665.7|666|665.8|666|665.7|1
1636712420000|2021-11-12 10:20:20|665.9|665.5|665.8|665.4|665.9|665.5|665.7|665.3|815
1636712430000|2021-11-12 10:20:30|665.9|665.6|665.8|665.5|666|665.7|665.8|665.4|4000
1636712440000|2021-11-12 10:20:40|665.7|665.4|665.8|665.4|665.8|665.4|665.7|665.4|0
1636712470000|2021-11-12 10:21:10|665.7|665.3|665.6|665.2|665.8|665.3|665.4|665.1|3644
1636712480000|2021-11-12 10:21:20||665.3||665.3||665.3||665.3|0
1636712490000|2021-11-12 10:21:30|665.7|665.4|665.8|665.6|665.8|665.6|665.7|665.4|530
1636712500000|2021-11-12 10:21:40|665.7|665.4|665.6|665.2|665.7|665.4|665.5|665.1|636
1636712510000|2021-11-12 10:21:50|665.7||665.5||665.7||665.5||0
1636712520000|2021-11-12 10:22:00|665.4|665.1|665.7|665.4|665.7|665.4|665.4|665|426
1636712530000|2021-11-12 10:22:10|665.8|665.3|665.8|665.3|665.8|665.3|665.8|665.3|0
1636712540000|2021-11-12 10:22:20|665.5|665.4|665.7|665.3|665.8|665.4|665.5|665.3|206
1636712550000|2021-11-12 10:22:30|665.6|665.2|665.5|665.3|665.6|665.3|665.5|665.1|0
1636712560000|2021-11-12 10:22:40|665.6|665.4|665.7|665.3|665.7|665.4|665.6|665.3|506
1636712570000|2021-11-12 10:22:50|665.8|665.4|665.6|665.3|665.8|665.5|665.5|665.3|750
1636712580000|2021-11-12 10:23:00|665.7||665.7||665.7||665.7||0
1636712600000|2021-11-12 10:23:20|665.8||665.8||665.8||665.7||0
1636712610000|2021-11-12 10:23:30|665.9|665.4|665.9|665.6|666|665.6|665.9|665.4|1500
1636712620000|2021-11-12 10:23:40|665.8|665.5|666.2|665.7|666.2|665.7|665.7|665.4|1511
1636712630000|2021-11-12 10:23:50|665.9|665.8|666.1|665.8|666.2|665.8|665.9|665.7|1
1636712640000|2021-11-12 10:24:00||665.9||665.8||665.9||665.8|0
1636712650000|2021-11-12 10:24:10|666.2|665.9|666.5|666.2|666.6|666.3|666.2|665.9|302
1636712660000|2021-11-12 10:24:20|666.7|666.6|666.6|666.3|666.7|666.6|666.6|666.3|5000
1636712670000|2021-11-12 10:24:30|666.5|666.2|666.4|666.2|666.5|666.2|666.3|666.2|623
1636712680000|2021-11-12 10:24:40|666.5|666.3|666.6|666.3|666.6|666.3|666.5|666.2|0
1636712690000|2021-11-12 10:24:50|666.7|666.4|666.8|666.5|666.9|666.6|666.7|666.4|150
1636712700000|2021-11-12 10:25:00|666.9|666.6|667.4|667.2|667.4|667.2|666.9|666.6|1015
1636712710000|2021-11-12 10:25:10|667.5|667.3|667.4|667.2|667.5|667.3|667.3|667.2|2848
1636712720000|2021-11-12 10:25:20|667.5|667.3|667.5|667.2|667.6|667.3|667.5|667.2|283
1636712730000|2021-11-12 10:25:30|667.4||667.4||667.4||667.4||0
1636712740000|2021-11-12 10:25:40|667.3|667|666.7|666.3|667.3|667|666.7|666.3|2048
1636712750000|2021-11-12 10:25:50|666.8|666.5|667|666.7|667|666.7|666.7|666.5|0
1636712760000|2021-11-12 10:26:00|666.9|666.6|666.9|666.5|666.9|666.6|666.9|666.5|650
1636712780000|2021-11-12 10:26:20|667|666.6|667|666.6|667|666.6|666.9|666.6|0
1636712790000|2021-11-12 10:26:30|666.9|666.5|666.6|666.3|666.9|666.6|666.6|666.3|1202
1636712810000|2021-11-12 10:26:50|666.7|666.4|666.9|666.5|666.9|666.6|666.7|666.3|2485
1636712820000|2021-11-12 10:27:00|667.2|667.1|667.1|666.9|667.2|667.1|667|666.5|14820
1636712830000|2021-11-12 10:27:10|667.2|666.8|667|666.7|667.4|666.9|667|666.7|371
1636712840000|2021-11-12 10:27:20|666.9|666.6|666.5|666|667|666.6|666.4|666|1539
1636712850000|2021-11-12 10:27:30|666.4||666.4||666.4||666.4||0
1636712860000|2021-11-12 10:27:40|666.3|665.9|666|665.8|666.3|665.9|665.7|665.2|2064
1636712870000|2021-11-12 10:27:50|666.1|665.9|666.1|665.8|666.2|666|666.1|665.8|316
1636712880000|2021-11-12 10:28:00|666|666|666.1|665.9|666.1|666|666|665.8|3000
1636712900000|2021-11-12 10:28:20||665.7||665.7||665.8||665.7|0
1636712910000|2021-11-12 10:28:30|666||666||666||666||0
1636712920000|2021-11-12 10:28:40|665.9|665.5|665.7|665.3|665.9|665.6|665.7|665.3|4066
1636712930000|2021-11-12 10:28:50|665.8|665.4|665.9|665.6|665.9|665.6|665.7|665.4|514
1636712940000|2021-11-12 10:29:00|666|665.5|666.1|665.8|666.2|665.9|665.9|665.5|0
1636712960000|2021-11-12 10:29:20|666.2|665.7|666.2|665.7|666.2|665.7|666.2|665.7|0
1636712970000|2021-11-12 10:29:30|666.1||666.1||666.1||666.1||0
1636712990000|2021-11-12 10:29:50|666|665.6|665.7|665.4|666|665.6|665.6|665.3|350
1636713000000|2021-11-12 10:30:00|665.8|665.5|666.3|665.9|666.3|665.9|665.8|665.5|988
1636713010000|2021-11-12 10:30:10|666.2|666.2|666.2|666|666.4|666.2|666.1|665.8|5259
1636713020000|2021-11-12 10:30:20|666.1|665.9|665.9|665.5|666.1|665.9|665.9|665.5|1608
1636713040000|2021-11-12 10:30:40|665.8||665.9||665.9||665.8||0
1636713050000|2021-11-12 10:30:50|665.8||665.8||665.8||665.7||0
1636713060000|2021-11-12 10:31:00|665.7|665.4|665.8|665.4|665.8|665.4|665.7|665.4|0
1636713070000|2021-11-12 10:31:10||665.5||665.5||665.5||665.5|0
1636713090000|2021-11-12 10:31:30|665.7|665.6|665.7|665.5|665.8|665.7|665.6|665.2|2977
1636713100000|2021-11-12 10:31:40|665.8|665.6|665.8|665.5|665.8|665.6|665.8|665.5|333
1636713110000|2021-11-12 10:31:50|665.7|665.4|665.5|665.1|665.7|665.4|665.4|665.1|748
1636713120000|2021-11-12 10:32:00||665.2||665.1||665.2||665.1|230
1636713130000|2021-11-12 10:32:10|665.4|665|664.8|664.7|665.4|665|664.8|664.7|18951
1636713140000|2021-11-12 10:32:20|664.7|664.5|664.3|664|664.7|664.6|664.3|664|2608
1636713150000|2021-11-12 10:32:30|664.4|664.1|664.3|664.1|664.4|664.1|664.3|664|1528
1636713160000|2021-11-12 10:32:40|664.5|664.2|664.5|664.1|664.6|664.2|664.5|664.1|757
1636713170000|2021-11-12 10:32:50|664.4|664.2|664.4|664|664.4|664.2|664.4|664|1000
1636713190000|2021-11-12 10:33:10|664.3|664.1|664.7|664.3|664.7|664.3|664.2|664.1|357
1636713200000|2021-11-12 10:33:20|664.6|664.4|664.6|664.3|664.6|664.4|664.6|664.3|0
1636713210000|2021-11-12 10:33:30|664.5|664.4|664.9|664.6|664.9|664.7|664.5|664.4|1598
1636713230000|2021-11-12 10:33:50|664.8|665|664.7|664.4|665.1|665|664.6|664.4|33496
1636713240000|2021-11-12 10:34:00|664.6|664.3|664.5|664.2|664.6|664.4|664.5|664.2|504
1636713250000|2021-11-12 10:34:10||664.3||664.2||664.3||664.2|0
1636713260000|2021-11-12 10:34:20|664.4|664.3|664.6|664.3|664.9|664.6|664.4|664.2|9300
1636713270000|2021-11-12 10:34:30||664.4||664.4||664.4||664.4|0
1636713280000|2021-11-12 10:34:40|664.5|664.3|664.3|664|664.5|664.3|664.3|664|2933
1636713290000|2021-11-12 10:34:50|664.4|664.1|664.4|664.1|664.5|664.1|664.4|664.1|0
1636713300000|2021-11-12 10:35:00|664.5||664.5||664.5||664.5||0
1636713310000|2021-11-12 10:35:10|664.6|664.2|664.8|664.4|664.8|664.5|664.6|664.2|599
1636713320000|2021-11-12 10:35:20|664.6|664.5|664.6|664.3|664.6|664.5|664.6|664.3|0
1636713340000|2021-11-12 10:35:40|664.7|664.4|664.7|664.4|665|664.6|664.7|664.4|222
1636713350000|2021-11-12 10:35:50|664.5|664.5|665|664.6|665.1|664.7|664.5|664.5|938
1636713370000|2021-11-12 10:36:10|664.9||664.9||664.9||664.9||0
1636713380000|2021-11-12 10:36:20|664.8|664.5|664.6|664.2|664.8|664.5|664.5|664.1|3765
1636713390000|2021-11-12 10:36:30|664.7|664.3|664.8|664.3|664.8|664.5|664.7|664.3|539
1636713400000|2021-11-12 10:36:40|664.7||664.7||664.7||664.7||0
1636713410000|2021-11-12 10:36:50|664.6|664.2|664.6|664.3|664.6|664.3|664.6|664.2|3000
1636713420000|2021-11-12 10:37:00|664.5|664.2|664.4|664.1|664.5|664.2|664.3|664|629
1636713430000|2021-11-12 10:37:10|664.5|664.2|664.3|664|664.5|664.2|664.3|664|496
1636713450000|2021-11-12 10:37:30|664.2|663.9|663.9|663.4|664.2|664|663.9|663.4|4719
1636713460000|2021-11-12 10:37:40|664|663.6|663.9|663.6|664.1|663.8|663.8|663.6|6827
1636713470000|2021-11-12 10:37:50|663.8||663.9||663.9||663.8||0
1636713480000|2021-11-12 10:38:00|663.8|663.7|663.9|663.6|663.9|663.7|663.8|663.6|529
1636713490000|2021-11-12 10:38:10|663.8|663.5|664.1|663.8|664.1|663.8|663.4|663.1|16856
1636713500000|2021-11-12 10:38:20|664|663.7|663.9|663.5|664.1|663.7|663.9|663.4|565
1636713520000|2021-11-12 10:38:40||663.6||663.6||663.6||663.6|0
1636713530000|2021-11-12 10:38:50||663.5||663.5||663.5||663.5|0
1636713540000|2021-11-12 10:39:00|664|663.6|664.4|664.1|664.4|664.1|664|663.6|50
1636713560000|2021-11-12 10:39:20|664.5|664.4|664.8|664.5|664.8|664.5|664.5|664.4|1396
1636713570000|2021-11-12 10:39:30|664.7|664.4|664.7|664.4|664.7|664.4|664.7|664.4|0
1636713590000|2021-11-12 10:39:50|664.6|664.2|664.3|664|664.7|664.2|664.2|664|13465
1636713600000|2021-11-12 10:40:00||664.1||664||664.1||664|0
1636713620000|2021-11-12 10:40:20||664.1||664||664.1||664|0
1636713630000|2021-11-12 10:40:30|664.2|663.9|664.1|663.9|664.2|663.9|664.1|663.8|540
1636713640000|2021-11-12 10:40:40||663.8||663.8||663.9||663.8|0
1636713650000|2021-11-12 10:40:50|664|663.7|664|663.6|664|663.7|664|663.6|0
1636713660000|2021-11-12 10:41:00|664.1|663.7|664|663.7|664.1|663.8|664|663.7|0
1636713670000|2021-11-12 10:41:10|664.1|663.8|664.3|664|664.3|664|664.1|663.8|779
1636713690000|2021-11-12 10:41:30|664.2|663.9|664.2|663.8|664.2|664|664.2|663.8|0
1636713710000|2021-11-12 10:41:50|664.3||664.2||664.3||664.2||400
1636713730000|2021-11-12 10:42:10|664.1|663.9|664.2|663.9|664.2|663.9|664.1|663.9|0
1636713740000|2021-11-12 10:42:20|664.1|663.8|664.1|663.8|664.1|663.8|664.1|663.8|0
1636713750000|2021-11-12 10:42:30|664.2|663.9|664.2|663.8|664.2|663.9|664.2|663.8|0
1636713760000|2021-11-12 10:42:40|664.1|663.7|664.2|663.8|664.2|664|664|663.7|200
1636713770000|2021-11-12 10:42:50|664.3||664.3||664.3||664.2||750
1636713780000|2021-11-12 10:43:00|664.2||664.2||664.2||664.2||0
1636713800000|2021-11-12 10:43:20|664.1|663.7|664.1|663.7|664.1|663.7|664.1|663.7|0
1636713810000|2021-11-12 10:43:30|664|663.6|663.6|663.3|664|663.6|663.6|663.2|5465
1636713820000|2021-11-12 10:43:40|663.5|663.2|663.6|663.2|663.6|663.2|663.5|663.2|0
1636713830000|2021-11-12 10:43:50|663.5||663.5||663.6||663.5||0
1636713840000|2021-11-12 10:44:00|663.6|663.3|663.6|663.3|663.9|663.6|663.6|663.3|3400
1636713850000|2021-11-12 10:44:10|663.5|663.2|663.5|663.2|663.5|663.3|663.3|663.1|682
1636713910000|2021-11-12 10:45:10|663.4|663.1|663.3|663|663.4|663.1|663.3|663|846
1636713920000|2021-11-12 10:45:20|663.2|662.9|663.3|663|663.5|663.3|662.9|662.6|5419
1636713930000|2021-11-12 10:45:30|663.4|663.3|663.1|662.8|663.4|663.3|662.9|662.5|7763
1636713940000|2021-11-12 10:45:40|663.2||663.1||663.2||663.1||0
1636713950000|2021-11-12 10:45:50|663.2|662.9|663.3|663|663.3|663|663.1|662.9|1901
1636713960000|2021-11-12 10:46:00|663.4|663.1|663.4|663.1|663.4|663.1|663.4|663.1|0
1636713970000|2021-11-12 10:46:10|663.3|663|663.1|662.8|663.3|663.1|663|662.8|456
1636713980000|2021-11-12 10:46:20|663|662.6|663|662.6|663.1|662.6|662.9|662.6|1846
1636713990000|2021-11-12 10:46:30||662.8||662.8||662.8||662.8|0
1636714000000|2021-11-12 10:46:40|662.8|662.6|663.2|662.9|663.3|663|662.7|662.5|10266
1636714010000|2021-11-12 10:46:50|663.3|662.8|663.2|662.8|663.3|662.8|663.2|662.8|0
1636714040000|2021-11-12 10:47:20|663.3|662.9|663.3|663|663.6|663.3|663.3|662.9|517
1636714060000|2021-11-12 10:47:40|663.2|662.9|663.1|662.8|663.2|662.9|663.1|662.8|0
1636714080000|2021-11-12 10:48:00|663.2|662.9|663.1|662.8|663.3|662.9|663.1|662.8|1500
1636714100000|2021-11-12 10:48:20|663||663||663.1||663||0
1636714110000|2021-11-12 10:48:30|662.9|662.7|662.8|662.6|662.9|662.7|662.8|662.6|0
1636714120000|2021-11-12 10:48:40|662.7|662.5|663|662.6|663|662.6|662.7|662.3|2114
1636714130000|2021-11-12 10:48:50|663.1|663|663.5|663.3|663.6|663.4|663|662.6|3193
1636714140000|2021-11-12 10:49:00|663.4|663.2|663.3|663|663.4|663.2|663.2|662.9|215
1636714150000|2021-11-12 10:49:10|663.2|662.9|663|662.7|663.2|662.9|663|662.7|475
1636714170000|2021-11-12 10:49:30|662.9|662.6|662.9|662.4|662.9|662.6|662.8|662.4|0
1636714180000|2021-11-12 10:49:40|663|662.5|663|662.6|663|662.6|663|662.5|334
1636714190000|2021-11-12 10:49:50|662.9|662.7|663|662.7|663|662.7|662.9|662.7|0
1636714200000|2021-11-12 10:50:00|662.9|662.6|663.1|662.8|663.3|663|662.9|662.6|10351
1636714210000|2021-11-12 10:50:10|663.2|663.1|663.3|663.1|663.6|663.2|663.1|662.8|5713
1636714220000|2021-11-12 10:50:20|663.4|663.2|663.4|663.1|663.6|663.3|663.3|663.1|1153
1636714230000|2021-11-12 10:50:30|663.5|663.2|663.5|663|663.5|663.2|663.3|663|0
1636714250000|2021-11-12 10:50:50|663.4|662.9|663.3|662.9|663.4|662.9|663.3|662.8|0
1636714260000|2021-11-12 10:51:00|663.4||663.4||663.4||663.3||0
1636714270000|2021-11-12 10:51:10|663.3||663.3||663.4||663.3||0
1636714290000|2021-11-12 10:51:30|663.4|663|663.3|663|663.4|663|663.2|663|600
1636714300000|2021-11-12 10:51:40||662.9||663||663||662.9|24
1636714310000|2021-11-12 10:51:50|663.4|663.1|663.6|663.2|663.7|663.5|663.4|663.1|7914
1636714320000|2021-11-12 10:52:00|663.5|663.1|663.4|663.1|663.5|663.2|663.4|663.1|0
1636714340000|2021-11-12 10:52:20|663.5|663.2|663.8|663.5|664|663.7|663.5|663.1|0
1636714350000|2021-11-12 10:52:30|663.9|663.6|663.9|663.6|663.9|663.6|663.9|663.6|0
1636714360000|2021-11-12 10:52:40|663.8|663.5|663.8|663.6|663.8|663.6|663.6|663.5|574
1636714370000|2021-11-12 10:52:50|663.9|663.7|664.1|663.7|664.1|663.7|663.9|663.7|483
1636714380000|2021-11-12 10:53:00|664.2|663.8|664.1|663.9|664.6|664.4|664.1|663.8|4862
1636714390000|2021-11-12 10:53:10|664.2|663.8|664.2|663.7|664.2|663.9|664|663.7|0
1636714410000|2021-11-12 10:53:30|664.1|663.6|664.1|663.6|664.1|663.6|664.1|663.5|0
1636714420000|2021-11-12 10:53:40|664.2|663.7|664.1|663.6|664.2|663.8|664.1|663.6|1000
1636714430000|2021-11-12 10:53:50|664|663.5|663.9|663.5|664|663.5|663.9|663.5|0
1636714440000|2021-11-12 10:54:00|664|663.6|664.2|663.9|664.2|664|663.9|663.5|1124
1636714450000|2021-11-12 10:54:10|664.3|663.8|664.6|664.4|664.6|664.4|664.2|663.8|963
1636714460000|2021-11-12 10:54:20|664.7|664.3|664.8|664.4|665|664.6|664.7|664.3|4809
1636714470000|2021-11-12 10:54:30|664.9|664.5|664.6|664.2|665|664.6|664.5|664.2|1445
1636714480000|2021-11-12 10:54:40|664.5|664.3|664.5|664.3|664.5|664.3|664.5|664.3|0
1636714490000|2021-11-12 10:54:50|664.6|664.4|664.5|664.1|664.9|664.7|664.5|664.1|8191
1636714510000|2021-11-12 10:55:10|664.4|664|664.2|663.8|664.4|664|664.2|663.8|0
1636714520000|2021-11-12 10:55:20|664.1|664.1|664.2|663.8|664.2|664.1|664.1|663.8|6365
1636714530000|2021-11-12 10:55:30|664.1|663.7|664.1|663.7|664.1|663.8|664|663.6|200
1636714540000|2021-11-12 10:55:40|664|663.6|663.7|663.5|664|663.6|663.7|663.5|1482
1636714550000|2021-11-12 10:55:50|663.8|663.4|663.7|663.4|663.8|663.4|663.6|663.2|1884
1636714570000|2021-11-12 10:56:10|663.8|663.3|663.7|663.2|663.8|663.3|663.5|663.2|0
1636714600000|2021-11-12 10:56:40|663.6|663.4|663.6|663.4|663.6|663.4|663.6|663.4|0
1636714610000|2021-11-12 10:56:50|663.8|663.5|664|663.7|664|663.7|663.8|663.5|2768
1636714620000|2021-11-12 10:57:00|663.9||663.9||663.9||663.9||0
1636714630000|2021-11-12 10:57:10|663.8|663.6|663.9|663.5|663.9|663.6|663.7|663.4|19
1636714640000|2021-11-12 10:57:20|663.7||663.7||663.7||663.7||0
1636714650000|2021-11-12 10:57:30|663.8|663.6|664|663.7|664|663.7|663.8|663.6|17
1636714660000|2021-11-12 10:57:40||663.6||663.6||663.6||663.6|0
1636714670000|2021-11-12 10:57:50|663.9|663.5|664|663.6|664|663.8|663.9|663.5|1194
1636714680000|2021-11-12 10:58:00|663.9|663.7|664|663.7|664|663.7|663.9|663.6|0
1636714690000|2021-11-12 10:58:10|664.1|663.8|664.2|663.8|664.3|664|664.1|663.8|1501
1636714700000|2021-11-12 10:58:20|664.3|663.9|664.3|664|664.4|664.1|664.2|663.9|960
1636714710000|2021-11-12 10:58:30|664.2||664.2||664.3||664.2||0
1636714720000|2021-11-12 10:58:40|664.1|663.9|663.9|663.6|664.1|663.9|663.9|663.6|1028
1636714730000|2021-11-12 10:58:50|663.8|663.5|663.8|663.5|663.8|663.6|663.7|663.4|441
1636714740000|2021-11-12 10:59:00|663.9|663.4|663.9|663.6|663.9|663.6|663.9|663.4|0
1636714750000|2021-11-12 10:59:10|663.8|663.5|663.9|663.6|663.9|663.6|663.8|663.5|1000
1636714760000|2021-11-12 10:59:20|663.8|663.5|663.7|663.5|663.8|663.5|663.7|663.5|0
1636714770000|2021-11-12 10:59:30|663.6|663.4|663.6|663.2|663.8|663.4|663.6|663.2|1904
1636714780000|2021-11-12 10:59:40|663.7|663.3|664.2|663.8|664.2|663.8|663.6|663.3|1718
1636714790000|2021-11-12 10:59:50|664.3|663.7|664.2|663.8|664.4|663.8|664.1|663.7|0
1636714800000|2021-11-12 11:00:00||663.9||663.9||663.9||663.9|0
1636714810000|2021-11-12 11:00:10|664.3|664|664.4|664.1|664.6|664.4|664.2|664|487
1636714820000|2021-11-12 11:00:20|664.5|664.2|664.5|664|664.5|664.2|664.1|663.8|796
1636714830000|2021-11-12 11:00:30||664.1||664.2||664.2||664.1|0
1636714840000|2021-11-12 11:00:40|664.6|664.1|665|664.8|665|664.8|664.6|664.1|1531
1636714850000|2021-11-12 11:00:50|664.9|664.7|664.9|664.6|664.9|664.7|664.9|664.6|0
1636714860000|2021-11-12 11:01:00|665|664.5|664.9|664.5|665|664.5|664.9|664.5|0
1636714870000|2021-11-12 11:01:10|664.8|664.4|664.6|664.3|664.8|664.4|664.6|664.3|0
1636714880000|2021-11-12 11:01:20|664.7|664.2|664.3|664|664.7|664.2|664.3|664|0
1636714890000|2021-11-12 11:01:30|664.4|664.1|664.3|664.1|664.4|664.1|664.3|664|0
1636714900000|2021-11-12 11:01:40|664.4|664|664.8|664.4|664.8|664.5|664.2|664|2194
1636714910000|2021-11-12 11:01:50|664.9|664.5|665.5|665.2|665.8|665.5|664.9|664.4|20252
1636714930000|2021-11-12 11:02:10|665.4|665.1|665.8|665.4|665.9|665.6|665.3|665|6727
1636714940000|2021-11-12 11:02:20|665.7|665.5|665.8|665.5|665.9|665.5|665.7|665.4|0
1636714950000|2021-11-12 11:02:30|665.7|665.4|665.6|665.2|665.9|665.7|665.5|665.2|2564
1636714960000|2021-11-12 11:02:40|665.7|665.3|665.5|665.2|665.7|665.4|665.5|665.2|2725
1636714970000|2021-11-12 11:02:50|665.4|665.1|664.2|663.9|665.4|665.1|664.2|663.8|26861
1636714980000|2021-11-12 11:03:00|664.3|663.7|664.5|664|664.6|664|664.2|663.6|512
1636714990000|2021-11-12 11:03:10|664.4|664.1|664.5|664|664.6|664.2|664.4|664|0
1636715000000|2021-11-12 11:03:20|664.4|663.8|664.1|663.8|664.4|663.8|664.1|663.8|0
1636715010000|2021-11-12 11:03:30|664.2|663.9|665.4|665.1|665.4|665.2|664.2|663.9|7593
1636715020000|2021-11-12 11:03:40|665.3|665|664.7|664.1|665.3|665|664.6|664.1|1790
1636715030000|2021-11-12 11:03:50|665.1|665|665.4|665|665.4|665|664.7|664.1|25736
1636715040000|2021-11-12 11:04:00|665.3|665.1|665.4|665|665.5|665.4|665.3|664.7|9114
1636715050000|2021-11-12 11:04:10|665.3||665.3||665.3||665.3||0
1636715060000|2021-11-12 11:04:20|665.2|664.9|665.2|664.9|665.2|664.9|665.2|664.9|0
1636715070000|2021-11-12 11:04:30|665.3|665|664.9|664.5|665.3|665|664.8|664.5|1059
1636715080000|2021-11-12 11:04:40|665|664.6|664.8|664.3|665.4|665|664.8|664.3|3248
1636715090000|2021-11-12 11:04:50|664.7|664|664|663.9|664.7|664|664|663.6|9985
1636715100000|2021-11-12 11:05:00|663.9|663.7|663.9|663.5|664|663.7|663.7|663.3|1401
1636715110000|2021-11-12 11:05:10||663.6||663.6||663.6||663.6|0
1636715120000|2021-11-12 11:05:20|663.8|663.7|664|663.6|664|663.8|663.8|663.5|583
1636715130000|2021-11-12 11:05:30|663.9|663.5|664|663.5|664.4|664.1|663.4|663.3|14354
1636715140000|2021-11-12 11:05:40|663.9|663.6|664.1|663.7|664.1|663.8|663.7|663.6|1552
1636715150000|2021-11-12 11:05:50|664.2|663.8|664.1|663.7|664.3|664|664.1|663.7|869
1636715160000|2021-11-12 11:06:00|664.2|663.8|664.1|663.8|664.2|663.9|664.1|663.8|0
1636715170000|2021-11-12 11:06:10|664|663.7|663.9|663.5|664|663.7|663.9|663.4|100
1636715180000|2021-11-12 11:06:20|663.8|663.4|663.6|663.4|663.8|663.4|663.6|663.4|1000
1636715200000|2021-11-12 11:06:40|663.7|663.5|663.9|663.7|663.9|663.7|663.7|663.4|1859
1636715210000|2021-11-12 11:06:50|663.8|663.6|663.6|663.3|663.8|663.6|663.6|663.2|3102
1636715220000|2021-11-12 11:07:00|663.8|663.4|663.8|663.3|663.8|663.4|663.8|663.3|0
1636715240000|2021-11-12 11:07:20|663.7|663.2|663.5|663.2|663.7|663.2|663.5|663.2|0
1636715250000|2021-11-12 11:07:30|663.4|663|663.2|662.8|663.4|663|663.1|662.8|3230
1636715260000|2021-11-12 11:07:40|663.3|662.9|663.6|663.1|663.6|663.3|663.2|662.9|531
1636715270000|2021-11-12 11:07:50|663.7|663.2|663.8|663.1|663.8|663.2|663.7|663.1|0
1636715280000|2021-11-12 11:08:00|663.7|663.2|663.8|663.3|663.8|663.3|663.5|663.2|0
1636715290000|2021-11-12 11:08:10|663.6|663.2|663.5|663|663.6|663.2|663.5|663|0
1636715310000|2021-11-12 11:08:30||662.9||662.9||662.9||662.8|0
1636715320000|2021-11-12 11:08:40||663||663||663||663|0
1636715370000|2021-11-12 11:09:30|663.4|662.9|663.5|663.1|663.5|663.1|663.4|662.9|2000
1636715400000|2021-11-12 11:10:00|663.4|663.2|663.4|663.2|663.4|663.2|663.4|663.2|0
1636715410000|2021-11-12 11:10:10|663.3|663.1|663.5|663|663.5|663.3|663.3|662.9|1844
1636715420000|2021-11-12 11:10:20|663.6|663.2|664.2|663.9|664.3|663.9|663.6|663.2|7331
1636715440000|2021-11-12 11:10:40|664.1|663.8|663.8|663.4|664.1|663.8|663.5|663.3|949
1636715450000|2021-11-12 11:10:50|663.9||663.8||663.9||663.8||0
1636715460000|2021-11-12 11:11:00|663.9|663.2|663.5|663.3|663.9|663.3|663.5|663|10000
1636715470000|2021-11-12 11:11:10|663.4|663.1|663.5|663.2|663.5|663.2|662.7|662.4|2554
1636715480000|2021-11-12 11:11:20|663.6|663|663.4|663.1|663.6|663.1|663.4|662.7|5000
1636715490000|2021-11-12 11:11:30|||||||||400
1636715500000|2021-11-12 11:11:40|663.3||663.4||663.4||663.3||678
1636715510000|2021-11-12 11:11:50|663.5|663.2|664|663.7|664|663.7|663.5|663.2|0
1636715520000|2021-11-12 11:12:00|664.1|663.8|664.2|663.8|664.2|663.8|664.1|663.8|0
1636715530000|2021-11-12 11:12:10|664.6|663.9|664.2|664|664.6|664.1|664.2|663.8|24304
1636715540000|2021-11-12 11:12:20|664.1|663.9|663.9|663.4|664.1|663.9|663.6|663.4|2809
1636715550000|2021-11-12 11:12:30|664|663.5|664.1|663.8|664.3|663.8|663.8|663.5|1094
1636715560000|2021-11-12 11:12:40|664.3|664|664.3|664|664.4|664.1|664.3|664|1819
1636715570000|2021-11-12 11:12:50|664.2|663.9|664.4|663.8|664.4|663.9|664.2|663.8|300
1636715580000|2021-11-12 11:13:00|664.3|663.7|664.8|664.4|665|664.6|663.9|663.5|37129
1636715590000|2021-11-12 11:13:10|664.7|664.3|664.1|663.8|664.7|664.3|664|663.7|4015
1636715600000|2021-11-12 11:13:20|664|663.7|664.1|663.8|664.1|663.8|663.9|663.6|1338
1636715610000|2021-11-12 11:13:30|664|663.7|663.8|663.5|664|663.7|663.7|663.3|6000
1636715620000|2021-11-12 11:13:40|663.7||663.8||663.8||663.7||0
1636715630000|2021-11-12 11:13:50|663.9|663.6|664.1|663.8|664.1|663.8|663.8|663.6|1686
1636715640000|2021-11-12 11:14:00|664|663.7|664|663.8|664|663.8|664|663.7|0
1636715650000|2021-11-12 11:14:10|664.1|663.9|664.6|664.2|664.6|664.2|664.1|663.9|1071
1636715660000|2021-11-12 11:14:20||664.1||664.2||664.2||664.1|0
1636715680000|2021-11-12 11:14:40||664.3||664.2||664.3||664.1|30
1636715700000|2021-11-12 11:15:00|664.5|664.1|663.8|663.4|664.5|664.1|663.8|663.4|4648
1636715730000|2021-11-12 11:15:30||663.5||663.6||663.7||663.5|200
1636715740000|2021-11-12 11:15:40|664|663.7|664.2|663.7|664.2|663.9|664|663.7|846
1636715750000|2021-11-12 11:15:50||663.8||663.8||663.8||663.8|0
1636715760000|2021-11-12 11:16:00|664.1|663.9|664|663.8|664.1|664|664|663.8|630
1636715780000|2021-11-12 11:16:20|663.9|663.9|664|663.8|664.1|663.9|663.9|663.8|208
1636715790000|2021-11-12 11:16:30||663.7||663.8||663.8||663.7|0
1636715820000|2021-11-12 11:17:00|664.1|663.9|664.4|664|664.4|664.2|664.1|663.9|790
1636715840000|2021-11-12 11:17:20||664.1||664.1||664.1||664.1|0
1636715850000|2021-11-12 11:17:30||664.2||664.1||664.2||664.1|300
1636715860000|2021-11-12 11:17:40|664.5|664.2|664.6|664.1|664.6|664.2|664.5|664.1|2000
1636715900000|2021-11-12 11:18:20|664.5|664|664.2|663.8|664.5|664|664|663.8|3356
1636715920000|2021-11-12 11:18:40|664.1||664.1||664.2||664||0
1636715930000|2021-11-12 11:18:50|664|663.9|664|663.9|664|663.9|664|663.9|0
1636715940000|2021-11-12 11:19:00|663.9|663.8|663.6|663.4|663.9|663.8|663.5|663.3|1170
1636715950000|2021-11-12 11:19:10|663.5|663.3|663.7|663.4|664|663.6|663.5|663.2|211
1636715960000|2021-11-12 11:19:20||663.3||663.3||663.3||663.3|0
1636715970000|2021-11-12 11:19:30||663.4||663.4||663.4||663.4|0
1636715980000|2021-11-12 11:19:40|663.6||663.6||663.6||663.6||0
1636716000000|2021-11-12 11:20:00|663.7||663.7||663.7||663.7||0
1636716010000|2021-11-12 11:20:10|663.9|663.5|664|663.5|664.1|663.7|663.9|663.5|20
1636716020000|2021-11-12 11:20:20|664.1|663.6|664|663.7|664.1|663.8|664|663.6|884
1636716030000|2021-11-12 11:20:30|663.9||663.9||663.9||663.8||0
1636716040000|2021-11-12 11:20:40|663.8||663.8||663.8||663.8||0
1636716050000|2021-11-12 11:20:50|663.7|663.6|663.8|663.3|663.8|663.6|663.6|663.3|748
1636716060000|2021-11-12 11:21:00||663.4||663.5||663.5||663.4|0
1636716070000|2021-11-12 11:21:10|663.7|663.4|664.1|663.8|664.2|663.9|663.6|663.3|1111
1636716080000|2021-11-12 11:21:20||663.7||663.8||663.8||663.7|0
1636716090000|2021-11-12 11:21:30|664.2|663.9|664.8|664.5|664.8|664.5|664.2|663.9|1574
1636716100000|2021-11-12 11:21:40|664.9|664.4|664.9|664.4|665|664.6|664.8|664.4|2760
1636716110000|2021-11-12 11:21:50|665|664.5|665|664.7|665|664.7|665|664.5|0
1636716120000|2021-11-12 11:22:00|664.9|664.6|665|664.6|665|664.6|664.9|664.4|0
1636716130000|2021-11-12 11:22:10||664.7||664.8||664.8||664.7|285
1636716140000|2021-11-12 11:22:20|665.1|664.9|665.3|664.8|665.4|664.9|665|664.8|1076
1636716170000|2021-11-12 11:22:50|665.2|664.7|664.9|664.6|665.2|664.7|664.8|664.6|2470
1636716180000|2021-11-12 11:23:00|665|664.7|665.3|664.9|665.3|665|664.9|664.6|850
1636716190000|2021-11-12 11:23:10|665.4|665|665.5|665.2|665.5|665.2|665.4|665|600
1636716200000|2021-11-12 11:23:20|665.4|665.1|665.4|665.1|665.4|665.1|665.4|665.1|0
1636716210000|2021-11-12 11:23:30|665.3|665.2|665.1|664.7|665.3|665.2|665|664.7|3577
1636716220000|2021-11-12 11:23:40|665|664.6|665|664.6|665.1|664.7|664.9|664.6|0
1636716230000|2021-11-12 11:23:50|664.9|664.7|665.3|664.9|665.4|665|664.9|664.7|971
1636716240000|2021-11-12 11:24:00|665.1|664.8|665|664.7|665.1|664.8|665|664.6|0
1636716250000|2021-11-12 11:24:10|665.1||665.1||665.1||665.1||0
1636716270000|2021-11-12 11:24:30|665|664.6|664.8|664.5|665|664.6|664.8|664.4|0
1636716280000|2021-11-12 11:24:40|664.9||664.9||664.9||664.9||0
1636716290000|2021-11-12 11:24:50|664.8||664.9||664.9||664.8||0
1636716300000|2021-11-12 11:25:00|664.8|664.4|664.6|664.3|664.8|664.4|664.6|664.2|1629
1636716310000|2021-11-12 11:25:10|664.7|664.4|664.8|664.5|664.9|664.5|664.7|664.3|612
1636716320000|2021-11-12 11:25:20|664.9|664.6|664.9|664.6|665.2|664.7|664.9|664.6|0
1636716330000|2021-11-12 11:25:30|665|664.7|665.3|664.9|665.3|664.9|664.9|664.6|978
1636716340000|2021-11-12 11:25:40|665.4|665|665.4|665.1|665.4|665.1|665.4|665|0
1636716350000|2021-11-12 11:25:50|665.3||665.4||665.4||665.3||0
1636716360000|2021-11-12 11:26:00|665.3|665|665.4|665.1|665.5|665.2|665.2|664.8|6345
1636716380000|2021-11-12 11:26:20|665.5|665.2|665.8|665.4|665.8|665.4|665.5|665.2|752
1636716390000|2021-11-12 11:26:30|665.9||665.9||665.9||665.9||0
1636716400000|2021-11-12 11:26:40|665.8|665.3|665.8|665.4|665.8|665.4|665.8|665.3|0
1636716410000|2021-11-12 11:26:50|665.7|665.3|665.6|665.3|665.7|665.3|665.5|665.3|1034
1636716420000|2021-11-12 11:27:00|665.7|665.4|665.9|665.6|665.9|665.7|665.6|665.4|537
1636716430000|2021-11-12 11:27:10|665.8|665.7|665.8|665.6|665.8|665.7|665.8|665.5|0
1636716440000|2021-11-12 11:27:20|665.9|665.7|666|665.7|666|665.9|665.9|665.7|899
1636716450000|2021-11-12 11:27:30|665.9|665.6|665.7|665.5|665.9|665.6|665.7|665.5|1781
1636716460000|2021-11-12 11:27:40|665.6|665.4|665.5|665.2|665.6|665.4|665.3|665.1|354
1636716470000|2021-11-12 11:27:50|665.4|665.1|665.4|664.9|665.5|665.1|665.3|664.9|1623
1636716480000|2021-11-12 11:28:00|665.3|665|665.4|665|665.4|665|665.3|664.9|0
1636716490000|2021-11-12 11:28:10|665.3|664.9|665.3|665|665.3|665.2|665.1|664.9|4024
1636716500000|2021-11-12 11:28:20|665.4|664.9|665.3|664.9|665.4|665|665.3|664.9|0
1636716510000|2021-11-12 11:28:30|665.2|665|665.3|664.9|665.3|665|665.2|664.9|0
1636716520000|2021-11-12 11:28:40|665.4|665|665.4|665.1|665.5|665.2|665.4|665|0
1636716530000|2021-11-12 11:28:50|665.3||665.4||665.4||665.3||0
1636716540000|2021-11-12 11:29:00||665.2||665.2||665.2||665.2|0
1636716550000|2021-11-12 11:29:10|665.5|665.3|665.4|665.1|665.5|665.3|665.4|665.1|1827
1636716560000|2021-11-12 11:29:20|665.3|665.2|665.4|665.2|665.6|665.2|665.3|665.1|1100
1636716570000|2021-11-12 11:29:30|665.5|665.3|665.9|665.4|665.9|665.5|665.5|665.3|478
1636716580000|2021-11-12 11:29:40|665.8|665.3|665.9|665.5|665.9|665.5|665.7|665.3|1408
1636716590000|2021-11-12 11:29:50|666|665.6|666.1|665.7|666.1|665.7|665.7|665.5|3623
1636716600000|2021-11-12 11:30:00|666||665.9||666||665.9||0
1636716610000|2021-11-12 11:30:10|666|665.8|665.9|665.7|666|665.8|665.9|665.7|1122
1636716620000|2021-11-12 11:30:20|666|665.8|666.2|665.9|666.2|665.9|666|665.8|16
1636716630000|2021-11-12 11:30:30|666.3|666|666.5|666|666.6|666|666.3|666|0
1636716640000|2021-11-12 11:30:40|666.6|666.1|666.7|666.3|666.8|666.3|666.6|666.1|500
1636716650000|2021-11-12 11:30:50|666.8|666.4|666.4|666|666.8|666.4|666.4|666|2041
1636716660000|2021-11-12 11:31:00|666|665.9|666.2|665.8|666.4|666|666|665.7|6968
1636716670000|2021-11-12 11:31:10|666.1|665.7|666.1|665.7|666.2|665.8|666|665.6|0
1636716680000|2021-11-12 11:31:20|666|665.6|666.1|665.7|666.3|665.9|666|665.6|1823
1636716690000|2021-11-12 11:31:30|666.2|665.6|666.3|665.8|666.3|665.8|665.9|665.6|3659
1636716700000|2021-11-12 11:31:40|666.4|665.9|666.5|666.2|666.5|666.2|666.4|665.9|468
1636716710000|2021-11-12 11:31:50|666.4|666.1|666.4|666.1|666.4|666.1|666.4|666.1|606
1636716730000|2021-11-12 11:32:10|666.3|666|666.1|665.9|666.3|666|666|665.8|1351
1636716740000|2021-11-12 11:32:20||665.8||665.8||665.8||665.8|0
1636716750000|2021-11-12 11:32:30||665.9||665.9||665.9||665.9|0
1636716760000|2021-11-12 11:32:40|666.2|666|666.4|665.9|666.5|666.2|666.2|665.9|889
1636716770000|2021-11-12 11:32:50|666.5|666.1|666.7|666.2|666.8|666.3|666.5|666.1|0
1636716780000|2021-11-12 11:33:00||666.3||666.4||666.4||666.3|0
1636716790000|2021-11-12 11:33:10|666.6||666.7||666.7||666.6||0
1636716800000|2021-11-12 11:33:20|666.6|666.5|666.7|666.4|666.7|666.5|666.6|666.4|981
1636716810000|2021-11-12 11:33:30|666.6|666.5|666.8|666.5|666.8|666.6|666.6|666.5|1765
1636716820000|2021-11-12 11:33:40|666.7|666.4|666.7|666.2|666.7|666.4|666.6|666.2|1501
1636716830000|2021-11-12 11:33:50||666.3||666.2||666.3||666.2|500
1636716840000|2021-11-12 11:34:00|666.6|666.1|666.6|666.2|666.6|666.2|666.4|666.1|0
1636716850000|2021-11-12 11:34:10|666.5|666.3|666.8|666.4|666.8|666.5|666.5|666.3|1260
1636716880000|2021-11-12 11:34:40||666.5||666.6||666.6||666.5|75
1636716910000|2021-11-12 11:35:10|666.7|666.5|667.1|666.8|667.1|666.8|666.7|666.5|3735
1636716920000|2021-11-12 11:35:20|667|666.7|667|666.5|667|666.7|666.9|666.4|192
1636716930000|2021-11-12 11:35:30|666.9|666.6|666.9|666.6|666.9|666.6|666.8|666.6|0
1636716940000|2021-11-12 11:35:40|666.8||666.9||666.9||666.8||790
1636716960000|2021-11-12 11:36:00|666.6|666.5|667|666.8|667.1|666.8|666.6|666.4|10661
1636716970000|2021-11-12 11:36:10|666.9|666.7|666.8|666.6|666.9|666.7|666.8|666.6|2
1636716980000|2021-11-12 11:36:20|666.7|666.5|666.2|665.8|666.7|666.5|665.7|665.4|10474
1636716990000|2021-11-12 11:36:30||665.9||665.9||665.9||665.8|0
1636717000000|2021-11-12 11:36:40|666.1|665.8|665.9|665.5|666.1|665.8|665.8|665.5|496
1636717010000|2021-11-12 11:36:50|666|665.6|666|665.7|666|665.7|666|665.5|0
1636717020000|2021-11-12 11:37:00|665.9|665.6|665.9|665.4|665.9|665.6|665.5|665.1|2552
1636717030000|2021-11-12 11:37:10|665.7|665.3|665.4|665.1|665.8|665.3|665.4|665.1|10
1636717040000|2021-11-12 11:37:20|665.5|665.2|665.7|665.2|665.7|665.2|665.4|665.1|0
1636717050000|2021-11-12 11:37:30|665.5|665.3|665.4|665|665.5|665.3|665.4|665|0
1636717060000|2021-11-12 11:37:40|665.3|664.9|665.2|664.7|665.3|664.9|665.1|664.7|0
1636717080000|2021-11-12 11:38:00||664.8||664.8||664.8||664.8|0
1636717090000|2021-11-12 11:38:10||664.9||664.9||664.9||664.9|0
1636717100000|2021-11-12 11:38:20|665.1|664.8|665.2|664.7|665.2|664.8|664.9|664.6|951
1636717120000|2021-11-12 11:38:40|665.3|664.8|665.7|665.3|665.8|665.5|665.2|664.8|2493
1636717130000|2021-11-12 11:38:50||665.2||665.4||665.4||665.2|0
1636717150000|2021-11-12 11:39:10|665.6|665.3|665.5|665.1|665.7|665.3|665.4|665.1|782
1636717160000|2021-11-12 11:39:20|665.6|665.2|665.6|665.3|665.7|665.4|665.4|665|350
1636717170000|2021-11-12 11:39:30|665.5||665.7||665.7||665.5||0
1636717180000|2021-11-12 11:39:40|665.6|665.7|665.4|665.3|665.8|665.7|665.4|665.3|8561
1636717190000|2021-11-12 11:39:50|665.5|665.4|665.9|665.5|665.9|665.5|665.5|665.3|794
1636717200000|2021-11-12 11:40:00||665.4||665.5||665.5||665.3|0
1636717220000|2021-11-12 11:40:20|665.8|665.6|665.7|665.4|665.8|665.6|665.7|665.4|1205
1636717230000|2021-11-12 11:40:30|665.6|665.3|665.5|665|665.6|665.3|665.5|664.9|518
1636717250000|2021-11-12 11:40:50|665.6|665.1|665.6|665.3|665.7|665.3|665.6|665.1|0
1636717260000|2021-11-12 11:41:00|665.8|665.4|665.9|665.4|665.9|665.5|665.8|665.4|1
1636717280000|2021-11-12 11:41:20|665.8|665.3|665.5|665.2|665.8|665.3|665.5|665.2|0
1636717290000|2021-11-12 11:41:30|665.6|665.3|665.5|665.1|665.7|665.3|665.3|664.9|1380
1636717300000|2021-11-12 11:41:40|665.4|665|665.1|664.7|665.4|665|665|664.7|1257
1636717310000|2021-11-12 11:41:50|665.2|664.8|665.1|664.8|665.2|664.8|665.1|664.8|1000
1636717320000|2021-11-12 11:42:00|665.2|664.7|665.1|664.6|665.2|664.7|665.1|664.6|0
1636717330000|2021-11-12 11:42:10|665|664.5|664.7|664.5|665|664.6|664.7|664.4|2107
1636717340000|2021-11-12 11:42:20|664.8|664.6|665.3|664.8|665.3|664.9|664.8|664.6|1185
1636717360000|2021-11-12 11:42:40|665.2|664.9|665.4|665.1|665.4|665.1|665.2|664.8|2695
1636717370000|2021-11-12 11:42:50|665.5|665.2|665.7|665.4|665.7|665.4|665.5|665.2|275
1636717390000|2021-11-12 11:43:10|665.6|665.3|665.2|664.8|665.6|665.3|665|664.7|2009
1636717410000|2021-11-12 11:43:30|665.3||665.3||665.3||665.3||0
1636717420000|2021-11-12 11:43:40|665.2||665.2||665.2||665.2||0
1636717440000|2021-11-12 11:44:00|665.3|664.9|665.3|665|665.3|665|665.3|664.9|0
1636717450000|2021-11-12 11:44:10|665.2|664.9|665.2|664.8|665.2|664.9|665.2|664.8|0
1636717460000|2021-11-12 11:44:20|665.1|664.7|664.9|664.6|665.2|664.8|664.8|664.3|2793
1636717470000|2021-11-12 11:44:30|664.8|664.5|664.8|664.4|664.9|664.5|664.8|664.4|800
1636717480000|2021-11-12 11:44:40|664.9|664.5|665.2|664.6|665.2|664.9|664.9|664.5|1237
1636717500000|2021-11-12 11:45:00||664.7||664.8||664.8||664.7|0
1636717510000|2021-11-12 11:45:10|665.3|664.9|665.5|665.1|665.5|665.2|665.3|664.9|0
1636717520000|2021-11-12 11:45:20||665.2||665.2||665.2||665.1|0
1636717530000|2021-11-12 11:45:30|665.6|665.1|665.9|665.6|665.9|665.6|665.6|665.1|601
1636717540000|2021-11-12 11:45:40|665.8||665.9||665.9||665.8||0
1636717570000|2021-11-12 11:46:10|666|665.7|666|665.6|666.1|665.7|666|665.6|0
1636717610000|2021-11-12 11:46:50|665.9|665.5|665.2|664.9|665.9|665.5|665|664.8|8675
1636717620000|2021-11-12 11:47:00|665.1|664.8|664.9|664.7|665.1|664.8|664.7|664.2|2011
1636717630000|2021-11-12 11:47:10|665|664.8|665.2|665|665.3|665|665|664.8|1
1636717640000|2021-11-12 11:47:20|665.3||665.1||665.3||665.1||0
1636717650000|2021-11-12 11:47:30|665.3|665.1|665.5|665.2|665.5|665.2|665.3|665.1|1
1636717660000|2021-11-12 11:47:40|665.4||665.5||665.5||665.4||136
1636717670000|2021-11-12 11:47:50|665.4||665.4||665.4||665.4||0
1636717680000|2021-11-12 11:48:00|665.5|665.3|665.9|665.6|665.9|665.6|665.5|665.3|338
1636717690000|2021-11-12 11:48:10|666|665.7|666|665.7|666|665.7|666|665.7|0
1636717700000|2021-11-12 11:48:20|665.9|665.6|665.6|665.3|665.9|665.6|665.5|665.2|972
1636717720000|2021-11-12 11:48:40|665.7|665.4|665.6|665.1|665.8|665.4|665.5|665|0
1636717730000|2021-11-12 11:48:50|665.7|665.2|665.8|665.4|665.8|665.4|665.7|665.2|0
1636717770000|2021-11-12 11:49:30|665.7||665.7||665.7||665.7||0
1636717780000|2021-11-12 11:49:40|665.6|665.3|664.8|664.4|665.6|665.3|664.7|664.4|3197
1636717790000|2021-11-12 11:49:50|664.7|664.5|664.4|664.2|664.7|664.5|664.4|664.1|0
1636717800000|2021-11-12 11:50:00|664.5|664.1|664.5|664.2|664.6|664.3|664.5|664.1|1000
1636717810000|2021-11-12 11:50:10|664.4|664.1|664.1|663.8|664.4|664.1|664.1|663.8|766
1636717820000|2021-11-12 11:50:20|664.2|663.9|664.3|663.9|664.3|664|664.1|663.7|272
1636717830000|2021-11-12 11:50:30|664.2|663.8|664.1|663.9|664.3|664|663.9|663.5|1918
1636717840000|2021-11-12 11:50:40|664||664.2||664.2||664||120
1636717850000|2021-11-12 11:50:50|664.1||664.2||664.2||664.1||0
1636717860000|2021-11-12 11:51:00|664.1|663.8|663.8|663.5|664.1|663.8|663.7|663.4|1036
1636717870000|2021-11-12 11:51:10|663.9|663.6|663.9|663.6|664|663.8|663.9|663.6|1210
1636717880000|2021-11-12 11:51:20|663.8|663.5|663.5|663.3|663.8|663.5|663.2|663|3582
1636717900000|2021-11-12 11:51:40|663.6|663.4|663.9|663.5|663.9|663.5|663.5|663.2|2520
1636717910000|2021-11-12 11:51:50|663.8|663.6|663.5|663.1|663.8|663.6|663.4|663.1|2141
1636717920000|2021-11-12 11:52:00|663.4|663.2|663.4|663.1|663.5|663.2|663.1|663|3503
1636717940000|2021-11-12 11:52:20|663.5|663|663.3|663|663.5|663.1|663.3|663|0
1636717960000|2021-11-12 11:52:40|663.2|662.9|662.3|662|663.2|662.9|662.3|662|8218
1636717970000|2021-11-12 11:52:50|662.2|662.1|662.2|661.8|662.3|662.1|661.9|661.6|4110
1636717980000|2021-11-12 11:53:00|662.1|661.7|662|661.6|662.1|661.7|662|661.5|1389
1636717990000|2021-11-12 11:53:10|662.1|662|661.9|661.6|662.1|662|661.7|661.4|19560
1636718000000|2021-11-12 11:53:20|661.8|661.5|661.6|661.4|661.8|661.5|661.6|661.2|874
1636718010000|2021-11-12 11:53:30|661.5|661.3|660.9|660.6|661.5|661.3|660.7|660.5|15787
1636718020000|2021-11-12 11:53:40|660.8|660.7|661.1|660.8|661.1|660.8|660.7|660.5|6512
1636718030000|2021-11-12 11:53:50|661.2|660.9|661.3|660.9|661.3|660.9|661.2|660.9|100
1636718040000|2021-11-12 11:54:00|661.4|661|662|661.7|662|661.7|661.3|661|1236
1636718050000|2021-11-12 11:54:10|662.1|661.8|662|661.5|662.1|661.9|661.7|661.2|3348
1636718060000|2021-11-12 11:54:20|661.7|661.6|661.6|661.2|662|661.6|661.6|661.2|1057
1636718070000|2021-11-12 11:54:30|661.4|661.1|661.3|660.9|661.4|661.1|661.1|660.8|1998
1636718080000|2021-11-12 11:54:40||661||661||661||661|0
1636718090000|2021-11-12 11:54:50|661.2|660.9|661.2|660.9|661.2|660.9|661.2|660.8|0
1636718100000|2021-11-12 11:55:00|661.3|661|661.3|660.9|661.3|661|661.3|660.8|0
1636718110000|2021-11-12 11:55:10|661.2|661|661.2|660.8|661.3|661.1|661.1|660.6|571
1636718120000|2021-11-12 11:55:20|661.1||661||661.1||661||0
1636718130000|2021-11-12 11:55:30|661.1||661||661.1||661||0
1636718150000|2021-11-12 11:55:50|661.1|660.9|661|660.6|661.4|661.2|661|660.6|2730
1636718160000|2021-11-12 11:56:00|661.1|660.7|661.1|660.9|661.3|661.1|661.1|660.7|738
1636718170000|2021-11-12 11:56:10|661.3|661|661.3|661.2|661.4|661.2|661.3|661|1400
1636718180000|2021-11-12 11:56:20|661.4|661.1|661.1|660.9|661.4|661.1|661.1|660.8|1583
1636718200000|2021-11-12 11:56:40|661.3|661|661.2|661|661.4|661.1|661.1|661|706
1636718220000|2021-11-12 11:57:00|661.3|661.1|661.2|660.9|661.4|661.1|661|660.6|10082
1636718230000|2021-11-12 11:57:10|661.3|661|661.8|661.2|661.8|661.4|661.3|661|615
1636718240000|2021-11-12 11:57:20|661.6|661.3|661.6|661.3|661.6|661.3|661.5|661.3|0
1636718250000|2021-11-12 11:57:30|661.5||661.6||661.6||661.5||0
1636718260000|2021-11-12 11:57:40|661.5|661.2|661.2|661|661.5|661.2|661.2|660.8|1451
1636718270000|2021-11-12 11:57:50|661.3|661.1|661.4|661|661.7|661.3|661.3|661|808
1636718280000|2021-11-12 11:58:00|661.3|660.9|661.5|661.2|661.6|661.2|661.1|660.8|14
1636718300000|2021-11-12 11:58:20|661.6|661.3|661.7|661.4|661.8|661.5|661.6|661.2|803
1636718310000|2021-11-12 11:58:30|661.6|661.3|661.4|661|661.6|661.3|661.3|661|1712
1636718320000|2021-11-12 11:58:40||661.1||661.1||661.1||661.1|0
1636718330000|2021-11-12 11:58:50|661.3|661|661.1|660.8|661.3|661|661|660.8|100
1636718340000|2021-11-12 11:59:00|661|660.7|661.2|660.6|661.2|660.7|660.7|660.5|1563
1636718350000|2021-11-12 11:59:10|661.3|660.7|661.1|660.7|661.4|661|661|660.7|271
1636718360000|2021-11-12 11:59:20|661|660.8|661.4|661.1|661.4|661.1|661|660.8|434
1636718370000|2021-11-12 11:59:30|661.3|661|661.4|661|661.5|661.3|661.1|660.8|4933
1636718400000|2021-11-12 12:00:00|661.3|660.9|661.2|660.8|661.3|660.9|661.2|660.8|1119
1636718530000|2021-11-12 12:02:10|661.7|661.1|660.9|660.7|661.7|661.1|660.6|660.1|20878
1636718540000|2021-11-12 12:02:20|660.8|660.6|660.8|660.2|660.8|660.6|660.8|660.2|293
1636718550000|2021-11-12 12:02:30|660.6|660.4|660.8|660.5|660.8|660.5|660.6|660.4|0
1636718560000|2021-11-12 12:02:40|660.9|660.6|661.3|660.8|661.3|660.9|660.8|660.5|1788
1636718570000|2021-11-12 12:02:50||661||661||661||661|0
1636718580000|2021-11-12 12:03:00|661.4|661.1|661.3|661|661.5|661.1|661.3|661|0
1636718590000|2021-11-12 12:03:10|661.4|661.1|661.5|661.2|661.7|661.4|661.4|661.1|400
1636718600000|2021-11-12 12:03:20||661.3||661.3||661.3||661.3|0
1636718610000|2021-11-12 12:03:30|661.7|661.4|662.1|661.8|662.3|661.9|661.7|661.4|9528
1636718620000|2021-11-12 12:03:40|662||662||662||662||0
1636718630000|2021-11-12 12:03:50|661.9|661.7|661.8|661.5|662|661.8|661.7|661.5|3903
1636718640000|2021-11-12 12:04:00|661.9|661.6|662.2|661.9|662.3|662|661.8|661.6|2348
1636718650000|2021-11-12 12:04:10|662.1|661.8|661.6|661.3|662.1|661.8|661.6|661.2|659
1636718660000|2021-11-12 12:04:20|661.7|661.4|661.6|661.4|661.9|661.6|661.6|661.4|788
1636718680000|2021-11-12 12:04:40|661.7|661.5|662|661.8|662.2|661.8|661.7|661.5|319
1636718690000|2021-11-12 12:04:50|662.2|661.9|662.3|662|662.3|662|662.2|661.9|189
1636718700000|2021-11-12 12:05:00|662.2|661.9|662.3|662.2|662.4|662.2|662.2|661.9|1599
1636718710000|2021-11-12 12:05:10|662.2|662.1|662.2|662|662.3|662.1|662.1|661.8|482
1636718720000|2021-11-12 12:05:20||662.1||662.1||662.1||662.1|0
1636718730000|2021-11-12 12:05:30||662||661.9||662||661.9|94
1636718740000|2021-11-12 12:05:40||662||662||662||662|0
1636718750000|2021-11-12 12:05:50|662.4|661.9|662.1|661.9|662.4|662.2|662.1|661.8|879
1636718760000|2021-11-12 12:06:00|662.2|662|663|662.6|663.1|662.6|662.2|662|2237
1636718770000|2021-11-12 12:06:10|663.1|662.7|663.5|663.1|663.6|663.2|663.1|662.7|99
1636718780000|2021-11-12 12:06:20|663.6|663.2|663.7|663.4|663.8|663.4|663.6|663.2|0
1636718790000|2021-11-12 12:06:30|663.8|663.3|663.8|663.4|663.9|663.4|663.8|663.3|0
1636718800000|2021-11-12 12:06:40|663.9|663.5|664|663.7|664|663.7|663.9|663.5|681
1636718810000|2021-11-12 12:06:50|663.9|663.6|664|663.7|664|663.8|663.6|663.4|3072
1636718820000|2021-11-12 12:07:00|663.9|663.6|663.9|663.5|663.9|663.6|663.9|663.5|0
1636718830000|2021-11-12 12:07:10|664||664||664||664||0
1636718840000|2021-11-12 12:07:20|663.9|663.4|663.7|663.3|663.9|663.4|663.5|663.3|2031
1636718860000|2021-11-12 12:07:40|663.8|663.4|664|663.7|664|663.7|663.5|663.4|238
1636718870000|2021-11-12 12:07:50|664.1|663.8|664.3|664|664.4|664|664.1|663.8|766
1636718880000|2021-11-12 12:08:00|664.4|664.1|664.2|663.7|664.4|664.1|663.9|663.7|2391
1636718890000|2021-11-12 12:08:10|664.1|663.8|664|663.7|664.1|663.8|663.9|663.6|466
1636718900000|2021-11-12 12:08:20|664.1|663.8|664.4|664|664.4|664.1|664.1|663.8|587
1636718910000|2021-11-12 12:08:30|664.3|663.9|664.3|663.8|664.3|663.9|664.3|663.8|0
1636718930000|2021-11-12 12:08:50|664.4|664|664.4|664|664.4|664|664.3|664|0
1636718940000|2021-11-12 12:09:00|664.5|664.1|664.8|664.4|665|664.4|664.4|664.1|5867
1636718950000|2021-11-12 12:09:10|664.7|664.3|664.4|664.2|664.7|664.3|664.2|663.8|4474
1636718980000|2021-11-12 12:09:40|664.5|664.3|665|664.7|665.1|664.7|664.5|664.3|393
1636718990000|2021-11-12 12:09:50|665.1|664.8|665.2|664.8|665.3|664.8|665.1|664.8|0
1636719000000|2021-11-12 12:10:00|665.8|664.9|665.2|664.9|665.8|665.4|665.1|664.9|23458
1636719010000|2021-11-12 12:10:10|665.3|665|665|664.6|665.3|665|665|664.5|5898
1636719020000|2021-11-12 12:10:20||664.5||664.5||664.5||664.5|0
1636719040000|2021-11-12 12:10:40|665.2|664.6|665|664.8|665.2|664.9|665|664.6|972
1636719050000|2021-11-12 12:10:50|664.9|664.7|664.8|664.3|664.9|664.7|664.7|664.3|1718
1636719060000|2021-11-12 12:11:00|664.7|664.4|664.7|664.5|664.7|664.5|664.7|664.4|0
1636719070000|2021-11-12 12:11:10|664.8|664.6|664.8|664.4|664.9|664.6|664.7|664.4|844
1636719080000|2021-11-12 12:11:20|664.7|664.5|664.1|663.7|664.8|664.5|664|663.6|16766
1636719090000|2021-11-12 12:11:30|664.2|663.8|664.2|663.9|664.5|664.2|664.2|663.8|983
1636719100000|2021-11-12 12:11:40|664.4|664|664.5|664.1|664.5|664.2|664.4|664|335
1636719110000|2021-11-12 12:11:50|664.6|664.2|664.5|664.1|664.6|664.3|664.5|664.1|0
1636719120000|2021-11-12 12:12:00|664.4|664|664.3|664.1|664.5|664.2|664.3|663.9|2609
1636719140000|2021-11-12 12:12:20|664.4|664.2|664.7|664.2|664.7|664.4|664.4|664.2|231
1636719180000|2021-11-12 12:13:00|664.6|664.6|664.5|664.2|664.6|664.6|664.5|664.2|100
1636719190000|2021-11-12 12:13:10||664.3||664.3||664.3||664.3|0
1636719200000|2021-11-12 12:13:20||664.2||664.2||664.2||664.2|0
1636719210000|2021-11-12 12:13:30|664.4|664.1|664.3|664.2|664.5|664.2|664.3|664.1|1430
1636719220000|2021-11-12 12:13:40|664.2|664.1|663.8|663.4|664.2|664.1|663.8|663.3|6922
1636719230000|2021-11-12 12:13:50|663.7|663.3|663.5|663.1|663.7|663.4|663.4|663|4137
1636719240000|2021-11-12 12:14:00|663.4|663|663.3|663|663.4|663|663.3|663|0
1636719250000|2021-11-12 12:14:10|663.4|663.1|663.7|663.5|663.8|663.5|663.3|663|3562
1636719260000|2021-11-12 12:14:20|663.6|663.3|663.8|663.3|663.8|663.4|663.5|663.1|612
1636719270000|2021-11-12 12:14:30|663.7|663.2|663.7|663.1|663.7|663.2|663.7|663.1|0
1636719280000|2021-11-12 12:14:40|||||||||180
1636719300000|2021-11-12 12:15:00|||||||||150
1636719310000|2021-11-12 12:15:10|663.6|663|663.3|663|663.6|663|663.3|663|0
1636719320000|2021-11-12 12:15:20|663.4|663.1|663.5|663.4|663.6|663.4|663.4|663.1|8285
1636719330000|2021-11-12 12:15:30|663.4|663.3|663.3|663|663.5|663.3|663.1|662.9|5035
1636719340000|2021-11-12 12:15:40|663.4|663.1|663.3|663|663.4|663.1|663.2|663|1651
1636719360000|2021-11-12 12:16:00|663.2|662.8|663.3|662.9|663.4|663|663.1|662.8|567
1636719370000|2021-11-12 12:16:10|663.4|663|663.5|663.2|663.5|663.4|663.4|663|8868
1636719380000|2021-11-12 12:16:20|663.4|663.1|663.3|663|663.5|663.1|663.2|662.9|1515
1636719390000|2021-11-12 12:16:30||663.1||663||663.1||663|100
1636719400000|2021-11-12 12:16:40||663.1||663.1||663.1||663|0
1636719410000|2021-11-12 12:16:50|663.5|663.2|663.2|662.9|663.5|663.4|663.2|662.9|5780
1636719420000|2021-11-12 12:17:00|663.1|662.8|663.2|662.8|663.2|662.9|663|662.8|98
1636719430000|2021-11-12 12:17:10|663.1|662.7|663.1|662.7|663.1|662.7|663.1|662.7|0
1636719440000|2021-11-12 12:17:20|663|662.6|662.9|662.5|663|662.6|662.9|662.5|0
1636719450000|2021-11-12 12:17:30|663|662.6|663.4|663|663.5|663.2|662.9|662.5|1679
1636719460000|2021-11-12 12:17:40||663.1||663.1||663.1||663.1|0
1636719470000|2021-11-12 12:17:50|663.3|663|662.9|662.6|663.3|663|662.8|662.5|4986
1636719520000|2021-11-12 12:18:40||662.7||662.6||662.8||662.6|0
1636719530000|2021-11-12 12:18:50|663|662.7|663.2|662.8|663.2|662.8|663|662.7|400
1636719540000|2021-11-12 12:19:00|663.3|663|663.5|663.2|663.9|663.5|663.3|663|1728
1636719550000|2021-11-12 12:19:10|663.6|663.3|663.7|663.3|663.7|663.3|663.6|663.2|0
1636719560000|2021-11-12 12:19:20|663.8|663.4|663.9|663.5|663.9|663.5|663.8|663.4|0
1636719570000|2021-11-12 12:19:30|663.8|663.6|663.3|663|663.8|663.6|663.3|663|1484
1636719580000|2021-11-12 12:19:40|663.4|663.1|663.6|663.2|663.7|663.3|663.3|663.1|539
1636719600000|2021-11-12 12:20:00|663.7|663.3|663.9|663.6|663.9|663.6|663.7|663.3|310
1636719610000|2021-11-12 12:20:10||663.5||663.4||663.5||663.4|0
1636719630000|2021-11-12 12:20:30|664|663.9|664.5|664.1|664.6|664.2|663.8|663.4|6211
1636719640000|2021-11-12 12:20:40|664.6|664.2|664.7|664.3|664.8|664.3|664.6|664.2|0
1636719650000|2021-11-12 12:20:50|664.8|664.4|664.7|664.4|664.8|664.6|664.7|664.4|0
1636719660000|2021-11-12 12:21:00|664.6|664.3|664.6|664.1|664.6|664.3|664.4|664|284
1636719670000|2021-11-12 12:21:10|664.7|664.2|664.7|664.3|664.8|664.3|664.6|664.2|2000
1636719680000|2021-11-12 12:21:20||664.2||664.1||664.2||664.1|0
1636719700000|2021-11-12 12:21:40||664.2||664.2||664.3||664.2|0
1636719710000|2021-11-12 12:21:50|664.8|664.3|664.8|664.5|664.8|664.5|664.8|664.3|0
1636719720000|2021-11-12 12:22:00|664.9|664.6|665|664.8|665.3|664.8|664.9|664.6|690
1636719730000|2021-11-12 12:22:10|665.1|664.7|664.6|664.3|665.1|664.7|664.6|664.3|393
1636719750000|2021-11-12 12:22:30|664.5|664.2|664|663.6|664.5|664.2|664|663.6|0
1636719760000|2021-11-12 12:22:40|664.2|663.7|664.2|663.8|664.3|664|664.2|663.7|5000
1636719770000|2021-11-12 12:22:50|664|663.9|664.3|664|664.3|664|664|663.9|868
1636719780000|2021-11-12 12:23:00|664.4|664.1|665|664.6|665|664.6|664.4|664.1|237
1636719790000|2021-11-12 12:23:10||664.7||664.6||664.7||664.5|0
1636719800000|2021-11-12 12:23:20|665.1|664.7|665.2|664.8|665.2|664.8|665.1|664.7|45
1636719810000|2021-11-12 12:23:30|665.1|664.7|664.7|664.4|665.1|664.7|664.7|664.4|432
1636719820000|2021-11-12 12:23:40|664.8|664.5|664.7|664.2|664.8|664.5|664.6|664.2|1000
1636719830000|2021-11-12 12:23:50|664.6|664.1|664.4|664|664.6|664.1|664.4|664|0
1636719840000|2021-11-12 12:24:00|664.3|663.9|664.4|664|664.5|664|664.3|663.9|400
1636719850000|2021-11-12 12:24:10|664.3||664.4||664.4||664.3||0
1636719860000|2021-11-12 12:24:20|664.5|664.1|664.7|664.2|664.7|664.3|664.5|664.1|236
1636719870000|2021-11-12 12:24:30|664.5||664.5||664.5||664.5||0
1636719880000|2021-11-12 12:24:40|664.7|664.3|665.2|664.7|665.3|664.7|664.7|664.3|422
1636719890000|2021-11-12 12:24:50||664.8||664.8||664.8||664.8|0
1636719910000|2021-11-12 12:25:10||664.9||664.9||664.9||664.9|0
1636719920000|2021-11-12 12:25:20|665.3|665|665.2|664.9|665.3|665|665.1|664.9|1800
1636719930000|2021-11-12 12:25:30|665.3|665|665.1|664.9|665.3|665|665.1|664.9|0
1636719990000|2021-11-12 12:26:30|665|664.8|665.1|664.8|665.1|664.8|664.8|664.6|969
1636720000000|2021-11-12 12:26:40|665.3|664.9|665.3|665|665.3|665.1|665.1|664.9|396
1636720010000|2021-11-12 12:26:50|665.2|664.9|665.5|665.1|665.6|665.2|665.1|664.8|481
1636720030000|2021-11-12 12:27:10|665.3|665|665.3|665.2|665.5|665.2|665.3|665|394
1636720040000|2021-11-12 12:27:20|665.2|665.1|665.2|665|665.3|665.1|665.2|665|522
1636720070000|2021-11-12 12:27:50|665.1|664.9|664.9|664.7|665.1|664.9|664.9|664.7|1528
1636720080000|2021-11-12 12:28:00|665|664.8|665.2|664.8|665.4|664.9|665|664.8|382
1636720090000|2021-11-12 12:28:10|665.3|664.9|665.5|665.2|665.5|665.2|665.3|664.9|0
1636720110000|2021-11-12 12:28:30|665.6||665.6||665.6||665.6||0
1636720120000|2021-11-12 12:28:40|665.7|665.3|665.6|665.3|665.8|665.5|665.5|665.3|0
1636720140000|2021-11-12 12:29:00||665.4||665.3||665.4||665.3|0
1636720150000|2021-11-12 12:29:10|665.5|665.1|665.1|664.8|665.5|665.1|665.1|664.8|7380
1636720190000|2021-11-12 12:29:50|665||665||665.1||665||0
1636720200000|2021-11-12 12:30:00|664.9|664.7|664.8|664.4|664.9|664.7|664.8|664.3|1036
1636720210000|2021-11-12 12:30:10|664.7|664.3|664.6|664.3|664.9|664.6|664.4|664|3131
1636720220000|2021-11-12 12:30:20|664.5|664.2|664.5|664.1|664.5|664.2|664.5|664.1|0
1636720230000|2021-11-12 12:30:30|664.6|664.2|664.8|664.3|664.8|664.3|664.6|664.2|1619
1636720240000|2021-11-12 12:30:40|664.9|664.8|665.1|665|665.4|665.1|664.9|664.7|15623
1636720250000|2021-11-12 12:30:50|665.3||665.3||665.3||665.3||20
1636720260000|2021-11-12 12:31:00|665.4|665.1|665.9|665.6|666|665.9|665.3|665.1|26783
1636720270000|2021-11-12 12:31:10|665.8|665.5|665.7|665.4|665.8|665.5|665.5|665.3|4090
1636720280000|2021-11-12 12:31:20|665.6||665.6||665.6||665.6||0
1636720290000|2021-11-12 12:31:30|665.8|665.5|666|665.7|666|665.7|665.7|665.5|333
1636720300000|2021-11-12 12:31:40|665.9|665.6|666|665.6|666|665.6|665.9|665.6|0
1636720310000|2021-11-12 12:31:50|665.9||665.9||665.9||665.9||0
1636720320000|2021-11-12 12:32:00|666|665.7|666|665.8|666|665.8|666|665.7|842
1636720330000|2021-11-12 12:32:10|666.2|665.9|666.4|666|666.4|666.1|666.2|665.7|2976
1636720340000|2021-11-12 12:32:20|666.3|665.9|665.9|665.6|666.3|665.9|665.9|665.6|498
1636720350000|2021-11-12 12:32:30|666|665.7|666.1|665.8|666.1|665.8|665.9|665.7|0
1636720380000|2021-11-12 12:33:00|666|665.7|666|665.7|666|665.8|665.9|665.6|1269
1636720390000|2021-11-12 12:33:10|666.1||666.2||666.2||666.1||0
1636720400000|2021-11-12 12:33:20|666.3|665.8|666.3|666|666.3|666|666.3|665.8|100
1636720410000|2021-11-12 12:33:30|666.2|665.9|666|665.7|666.2|665.9|665.9|665.7|347
1636720420000|2021-11-12 12:33:40|666.1|665.8|666.2|665.8|666.2|665.8|666.1|665.8|0
1636720430000|2021-11-12 12:33:50|666.3|665.9|666.4|666|666.4|666|666.3|665.9|0
1636720440000|2021-11-12 12:34:00|666.5|666.1|666.6|666.2|666.6|666.2|666.5|666.1|0
1636720470000|2021-11-12 12:34:30|666.5|666|665.9|665.4|666.6|666.1|665.9|665.3|6348
1636720480000|2021-11-12 12:34:40||665.5||665.5||665.6||665.5|0
1636720490000|2021-11-12 12:34:50|666|665.6|666.3|665.8|666.3|665.9|666|665.6|1923
1636720500000|2021-11-12 12:35:00|666.2|665.9|666.4|666.1|666.5|666.2|666.2|665.9|1785
1636720510000|2021-11-12 12:35:10|666.5|666.2|666.6|666.2|666.9|666.5|666.5|666.1|1620
1636720520000|2021-11-12 12:35:20|666.7||666.7||666.7||666.7||0
1636720530000|2021-11-12 12:35:30|666.8|666.3|666.7|666.3|667|666.6|666.5|666.1|3839
1636720540000|2021-11-12 12:35:40|666.8|666.4|666.9|666.6|667.1|666.7|666.8|666.4|200
1636720550000|2021-11-12 12:35:50||666.5||666.5||666.5||666.5|0
1636720560000|2021-11-12 12:36:00|667|666.6|667|666.7|667.2|666.8|667|666.6|0
1636720570000|2021-11-12 12:36:10|666.9||666.9||666.9||666.9||0
1636720580000|2021-11-12 12:36:20|667|666.6|666.6|666.3|667|666.6|666.6|666.3|3471
1636720590000|2021-11-12 12:36:30|666.7|666.4|666.7|666.5|666.9|666.5|666.7|666.4|0
1636720600000|2021-11-12 12:36:40|||||||||90
1636720620000|2021-11-12 12:37:00|666.6|666.4|666.5|666.2|666.6|666.4|666.4|666.2|957
1636720640000|2021-11-12 12:37:20|666.4|666.1|666.2|666|666.4|666.1|666.2|666|1232
1636720650000|2021-11-12 12:37:30|666.3||666.3||666.3||666.3||0
1636720660000|2021-11-12 12:37:40||666.1||666.1||666.1||666.1|0
1636720670000|2021-11-12 12:37:50|666.4|666.2|666.5|666.2|666.5|666.2|666.4|666.2|600
1636720680000|2021-11-12 12:38:00|666.4||666.4||666.4||666.4||0
1636720690000|2021-11-12 12:38:10||666.3||666.2||666.3||666.2|0
1636720750000|2021-11-12 12:39:10|666.3|666.1|666.4|666.1|666.4|666.2|666.2|665.8|1787
1636720760000|2021-11-12 12:39:20|666.5|666.2|666.7|666.3|666.7|666.4|666.5|666.2|178
1636720780000|2021-11-12 12:39:40|666.8|666.4|667|666.7|667.1|666.7|666.8|666.4|11697
1636720800000|2021-11-12 12:40:00|666.9|666.6|666.8|666.5|666.9|666.6|666.8|666.4|1881
1636720810000|2021-11-12 12:40:10|666.7|666.4|666.7|666.3|666.7|666.4|666.7|666.3|0
1636720820000|2021-11-12 12:40:20||666.4||666.4||666.4||666.4|0
1636720830000|2021-11-12 12:40:30|666.8|666.5|666.8|666.5|666.8|666.6|666.8|666.5|407
1636720870000|2021-11-12 12:41:10|||||||||80
1636720880000|2021-11-12 12:41:20|666.9|666.6|667|666.8|667|666.8|666.9|666.6|762
1636720890000|2021-11-12 12:41:30|667.1|666.9|667.5|667.3|667.6|667.3|667.1|666.9|580
1636720900000|2021-11-12 12:41:40|667.3|667.2|667|666.7|667.4|667.2|667|666.7|1326
1636720910000|2021-11-12 12:41:50|667.1|666.6|667.1|666.7|667.1|666.7|667.1|666.6|0
1636720920000|2021-11-12 12:42:00|666.9|666.6|667.2|666.9|667.2|666.9|666.9|666.6|3416
1636720930000|2021-11-12 12:42:10|667.3||667.1||667.3||667.1||0
1636720940000|2021-11-12 12:42:20|667|666.8|667|666.8|667|666.8|667|666.8|0
1636720950000|2021-11-12 12:42:30|667.1|666.9|667.1|666.7|667.2|666.9|667.1|666.7|700
1636720960000|2021-11-12 12:42:40||666.8||666.8||666.8||666.8|0
1636720970000|2021-11-12 12:42:50|667.2|666.9|667.3|667|667.3|667|667.2|666.9|0
1636720980000|2021-11-12 12:43:00|667.4|666.9|667.3|667|667.5|667.1|667.2|666.9|0
1636720990000|2021-11-12 12:43:10||667.1||667.1||667.1||667.1|0
1636721000000|2021-11-12 12:43:20|667.2|667|667|666.7|667.2|667|666.9|666.7|1513
1636721020000|2021-11-12 12:43:40|666.9|666.6|667|666.7|667.1|666.8|666.9|666.5|25
1636721030000|2021-11-12 12:43:50|666.9|666.6|666.9|666.7|666.9|666.7|666.9|666.5|0
1636721040000|2021-11-12 12:44:00|667|666.8|666.7|666.3|667|666.8|666.7|666.3|630
1636721050000|2021-11-12 12:44:10||666.2||666.1||666.2||666.1|0
1636721060000|2021-11-12 12:44:20|666.5|666.2|666.5|666.2|666.5|666.3|666.5|666.2|0
1636721070000|2021-11-12 12:44:30||666.3||666.2||666.4||666.2|0
1636721090000|2021-11-12 12:44:50|666.6|666.3|666.4|666.2|666.6|666.4|666.4|666.2|1264
1636721100000|2021-11-12 12:45:00|666.5|666.3|666.5|666.3|666.5|666.3|666.5|666.3|182
1636721110000|2021-11-12 12:45:10|666.3|666.2|666.3|666.1|666.3|666.2|666.3|666.1|279
1636721120000|2021-11-12 12:45:20|666.4|666.2|666.5|666.2|666.5|666.3|666.4|666.2|1000
1636721140000|2021-11-12 12:45:40||666.3||666.3||666.3||666.3|0
1636721160000|2021-11-12 12:46:00|666.6|666.4|667|666.7|667.1|666.7|666.5|666.3|11530
1636721170000|2021-11-12 12:46:10|667.1|666.8|667.1|666.8|667.1|666.8|667.1|666.8|550
1636721180000|2021-11-12 12:46:20|667|666.7|666.7|666.4|667|666.7|666.6|666.4|1714
1636721190000|2021-11-12 12:46:30|666.6|666.3|666.5|666.3|666.6|666.4|666.5|666.3|908
1636721210000|2021-11-12 12:46:50|666.4|666.2|666.3|666|666.4|666.2|666.3|666|666
1636721220000|2021-11-12 12:47:00|666.2|665.9|666.4|666.1|666.4|666.1|666.2|665.8|0
1636721230000|2021-11-12 12:47:10|666.3|666|665.8|665.5|666.3|666|665.7|665.5|1317
1636721240000|2021-11-12 12:47:20|665.7|665.6|666|665.7|666.1|665.8|665.7|665.6|29
1636721250000|2021-11-12 12:47:30|665.9|665.6|665.8|665.5|665.9|665.6|665.8|665.5|1355
1636721260000|2021-11-12 12:47:40|665.7|665.4|666|665.7|666.5|666.4|665.6|665.3|35483
1636721270000|2021-11-12 12:47:50|665.9|665.6|665.8|665.5|665.9|665.6|665.7|665.5|1269
1636721290000|2021-11-12 12:48:10|665.7|665.4|665.8|665.5|665.8|665.5|665.5|665.2|574
1636721300000|2021-11-12 12:48:20||665.4||665.5||665.5||665.4|0
1636721310000|2021-11-12 12:48:30|665.7|665.4|665.6|665.3|665.7|665.4|665.4|665.2|2592
1636721330000|2021-11-12 12:48:50|665.5|665.4|665.5|665.3|665.6|665.5|665.5|665.2|3782
1636721340000|2021-11-12 12:49:00|665.4|665.2|665.1|664.8|665.4|665.2|664.8|664.6|8523
1636721350000|2021-11-12 12:49:10|665|664.9|665|664.7|665|664.9|665|664.7|0
1636721370000|2021-11-12 12:49:30|665.1|664.8|665.4|665.1|665.4|665.1|665.1|664.8|865
1636721380000|2021-11-12 12:49:40|665.2|665|665.2|664.8|665.2|665.1|665|664.8|843
1636721390000|2021-11-12 12:49:50|665.1|664.9|665.2|664.9|665.2|664.9|665.1|664.8|0
1636721400000|2021-11-12 12:50:00|665.1|664.8|665.1|664.7|665.2|665|665.1|664.7|70
1636721420000|2021-11-12 12:50:20||664.8||664.8||664.8||664.8|0
1636721450000|2021-11-12 12:50:50|665|664.7|664.9|664.6|665|664.7|664.7|664.6|1977
1636721460000|2021-11-12 12:51:00|664.8|664.5|664.8|664.5|664.8|664.6|664.7|664.5|1622
1636721480000|2021-11-12 12:51:20|664.7|664.6|664.7|664.5|664.8|664.6|664.7|664.5|1311
1636721490000|2021-11-12 12:51:30||664.6||664.5||664.6||664.5|336
1636721520000|2021-11-12 12:52:00|664.6|664.4|664.7|664.4|664.7|664.4|664.3|664.1|1032
1636721530000|2021-11-12 12:52:10|664.6||664.7||664.7||664.6||0
1636721540000|2021-11-12 12:52:20|664.8|664.5|664.7|664.4|664.8|664.5|664.7|664.4|0
1636721560000|2021-11-12 12:52:40|664.8|664.5|664.7|664.4|664.8|664.5|664.6|664.4|386
1636721570000|2021-11-12 12:52:50|664.8|664.5|664.7|664.4|664.8|664.5|664.6|664.4|1000
1636721600000|2021-11-12 12:53:20|664.6|664.3|664.4|664.2|664.6|664.3|664.4|664.2|500
1636721610000|2021-11-12 12:53:30|664.5|664.3|664.7|664.4|664.7|664.4|664.4|664.3|883
1636721620000|2021-11-12 12:53:40|664.6|664.3|664.7|664.4|664.7|664.4|664.6|664.3|1000
1636721630000|2021-11-12 12:53:50|664.6|664.3|664.4|664.3|664.6|664.3|664.4|664.2|1276
1636721640000|2021-11-12 12:54:00|664.3|664.2|664.2|664|664.3|664.2|664.2|664|619
1636721650000|2021-11-12 12:54:10|664.3|664.1|664.3|664|664.3|664.1|664.3|664|1200
1636721670000|2021-11-12 12:54:30|664.2||664.3||664.3||664.2||0
1636721690000|2021-11-12 12:54:50||664.1||664||664.1||664|0
1636721720000|2021-11-12 12:55:20|664.2||664.2||664.2||664.2||0
1636721730000|2021-11-12 12:55:30|664.3|664.6|664.7|664.5|664.8|664.6|664.3|664.1|17720
1636721740000|2021-11-12 12:55:40|664.6|664.4|664.3|664.1|664.6|664.4|664.3|664.1|3393
1636721750000|2021-11-12 12:55:50|664.4|664|664.7|664.3|664.8|664.4|664.4|664|152
1636721760000|2021-11-12 12:56:00|664.6|664.2|664.3|664.1|664.6|664.2|664.3|664|565
1636721770000|2021-11-12 12:56:10|664.4|664.2|664.6|664.3|664.6|664.3|664.4|664.2|342
1636721780000|2021-11-12 12:56:20|664.5|664.5|664.7|664.5|664.7|664.5|664.5|664.5|350
1636721800000|2021-11-12 12:56:40|664.6|664.6|664.5|664.3|664.6|664.6|664.5|664.2|5743
1636721810000|2021-11-12 12:56:50|664.4|664.2|664.5|664.2|664.5|664.2|664.4|664.1|0
1636721820000|2021-11-12 12:57:00|664.4|664.1|664.2|663.9|664.4|664.1|664.1|663.8|5025
1636721830000|2021-11-12 12:57:10|664.3||664.2||664.3||664.2||0
1636721850000|2021-11-12 12:57:30|664.1|663.8|664.1|663.8|664.2|663.8|664.1|663.8|0
1636721860000|2021-11-12 12:57:40|664.2|664.1|664.2|664.1|664.2|664.1|664.1|664.1|1298
1636721870000|2021-11-12 12:57:50|664.3|664.2|664.4|664.1|664.5|664.3|664.3|664.1|3559
1636721880000|2021-11-12 12:58:00|664.5|664.2|664.7|664.4|664.8|664.5|664.5|664.2|2263
1636721890000|2021-11-12 12:58:10|664.6|664.3|664.5|664.2|664.6|664.3|664.2|664.1|8241
1636721920000|2021-11-12 12:58:40|664.4|664.1|664.3|664.1|664.4|664.2|664.2|664.1|3569
1636721930000|2021-11-12 12:58:50|||||||||10
1636721940000|2021-11-12 12:59:00|664.4|664.2|664.6|664.3|664.7|664.3|664.4|664.2|1503
1636721950000|2021-11-12 12:59:10|664.7|664.4|664.6|664.4|664.7|664.4|664.6|664.4|0
1636721960000|2021-11-12 12:59:20|664.7|664.5|664.5|664.2|664.7|664.5|664.5|664.2|400
1636721970000|2021-11-12 12:59:30|664.6|664.3|664.6|664.4|664.8|664.4|664.6|664.3|0
1636721980000|2021-11-12 12:59:40|664.8|664.5|664.5|664.2|664.8|664.6|664.5|664.2|7746
1636721990000|2021-11-12 12:59:50|664.6||664.6||664.6||664.6||0
1636722000000|2021-11-12 13:00:00|664.5|664.3|664.4|664.1|664.5|664.3|664.4|664.1|0
1636722010000|2021-11-12 13:00:10|664.5|664.2|664.4|664.2|664.5|664.3|664.4|664.2|279
1636722020000|2021-11-12 13:00:20|664.5|664.3|664.5|664.3|664.6|664.3|664.5|664.3|500
1636722030000|2021-11-12 13:00:30|664.6||664.6||664.6||664.6||0
1636722040000|2021-11-12 13:00:40|664.5|664.4|664.6|664.4|664.6|664.5|664.5|664.4|643
1636722050000|2021-11-12 13:00:50|664.5|664.3|664.4|664.2|664.5|664.3|664.4|664.2|542
1636722060000|2021-11-12 13:01:00|664.5|664.3|664.6|664.3|664.6|664.3|664.4|664.2|500
1636722070000|2021-11-12 13:01:10|664.7|664.4|664.4|664.2|664.7|664.4|664.4|664.2|496
1636722080000|2021-11-12 13:01:20|664.3|664.1|664.4|664.3|665.2|665.1|664.3|664.1|24349
1636722090000|2021-11-12 13:01:30|664.3|664.2|664.2|664.1|664.4|664.2|664.2|664.1|1744
1636722100000|2021-11-12 13:01:40|664.3|664.2|664.4|664.3|664.6|664.3|664.2|664.1|18958
1636722110000|2021-11-12 13:01:50|664.3|664.2|664.3|664.2|664.4|664.2|664.3|664.1|0
1636722120000|2021-11-12 13:02:00|664.4||664.4||664.4||664.4||0
1636722130000|2021-11-12 13:02:10|664.6|664.3|665.6|665.3|665.7|665.4|664.5|664.2|10028
1636722140000|2021-11-12 13:02:20|665.5|665.2|665.5|665.2|665.5|665.3|665.5|665.1|0
1636722150000|2021-11-12 13:02:30|665.6|665.3|665.1|664.8|665.6|665.3|665.1|664.8|5835
1636722160000|2021-11-12 13:02:40|665|664.7|665|664.7|665|664.7|665|664.7|0
1636722190000|2021-11-12 13:03:10|665.1|664.8|665.1|664.8|665.2|665|665.1|664.8|862
1636722210000|2021-11-12 13:03:30||664.9||664.9||664.9||664.9|0
1636722220000|2021-11-12 13:03:40|665.2|665|664.8|664.5|665.2|665.1|664.8|664.5|1297
1636722230000|2021-11-12 13:03:50||664.6||664.6||664.6||664.5|0
1636722240000|2021-11-12 13:04:00|665|664.7|664.6|664.3|665|664.7|664.6|664.3|650
1636722250000|2021-11-12 13:04:10|664.5|664.1|664.5|664.2|664.6|664.3|664.2|663.9|4108
1636722270000|2021-11-12 13:04:30|664.6|664.3|664.9|664.7|664.9|664.7|664.6|664.3|1799
1636722280000|2021-11-12 13:04:40|664.8|664.6|664.7|664.5|664.8|664.6|664.7|664.5|14
1636722290000|2021-11-12 13:04:50|664.9|664.6|665|664.7|665.1|664.8|664.9|664.6|3000
1636722300000|2021-11-12 13:05:00|665.1|664.8|665.1|664.8|665.1|664.8|665|664.7|0
1636722310000|2021-11-12 13:05:10|665|664.7|664.9|664.8|665|664.8|664.9|664.7|0
1636722320000|2021-11-12 13:05:20|664.8|664.7|664.9|664.7|664.9|664.7|664.8|664.7|1780
1636722330000|2021-11-12 13:05:30||664.8||664.7||664.8||664.7|0
1636722340000|2021-11-12 13:05:40|665||665||665||665||750
1636722350000|2021-11-12 13:05:50|664.9|664.6|664.8|664.5|664.9|664.6|664.7|664.5|891
1636722360000|2021-11-12 13:06:00|664.7|664.4|664.6|664.2|664.7|664.4|664.3|664|1418
1636722370000|2021-11-12 13:06:10|664.5|664.1|664.1|663.9|664.5|664.1|664.1|663.9|2008
1636722390000|2021-11-12 13:06:30|664|664|664.1|663.8|664.1|664|663.9|663.6|392
1636722400000|2021-11-12 13:06:40||663.9||663.9||663.9||663.9|0
1636722420000|2021-11-12 13:07:00|664|663.8|664|663.9|664.1|663.9|663.9|663.7|1832
1636722430000|2021-11-12 13:07:10|663.9|663.8|664|663.9|664|663.9|663.9|663.5|9758
1636722440000|2021-11-12 13:07:20|||||||||1506
1636722450000|2021-11-12 13:07:30|663.9|663.8|664|663.8|664|663.8|663.9|663.8|1494
1636722460000|2021-11-12 13:07:40|663.9||663.9||664||663.9||2350
1636722470000|2021-11-12 13:07:50|663.8|663.6|663.8|663.6|663.9|663.6|663.8|663.5|319
1636722480000|2021-11-12 13:08:00|663.7|663.5|663.6|663.5|663.7|663.5|663.6|663.5|317
1636722490000|2021-11-12 13:08:10|663.8|663.6|663.8|663.7|663.8|663.7|663.7|663.5|553
1636722500000|2021-11-12 13:08:20|663.9||663.9||664||663.8||522
1636722520000|2021-11-12 13:08:40|663.8|663.6|663.9|663.7|663.9|663.7|663.8|663.6|0
1636722530000|2021-11-12 13:08:50|663.8|663.6|663.9|663.7|663.9|663.7|663.8|663.6|0
1636722540000|2021-11-12 13:09:00|663.8||663.9||663.9||663.8||0
1636722570000|2021-11-12 13:09:30|664|663.8|664.1|663.8|664.2|664|664|663.8|3185
1636722580000|2021-11-12 13:09:40|664|663.9|664.2|664|664.2|664|664|663.8|2612
1636722590000|2021-11-12 13:09:50|664.1|663.9|664|663.8|664.1|663.9|663.9|663.7|2554
1636722600000|2021-11-12 13:10:00|664.1|663.9|664.2|663.9|664.2|664|664.1|663.9|620
1636722610000|2021-11-12 13:10:10|664.5|664|664.5|664.3|664.6|664.3|664.4|664|9300
1636722620000|2021-11-12 13:10:20|664.6|664.4|664.8|664.6|664.8|664.7|664.6|664.4|604
1636722630000|2021-11-12 13:10:30|664.9|664.7|664.9|664.6|665|664.8|664.8|664.6|684
1636722640000|2021-11-12 13:10:40|664.8|664.4|664.6|664.3|664.8|664.5|664.5|664.3|5727
1636722650000|2021-11-12 13:10:50||664.4||664.4||664.4||664.4|0
1636722660000|2021-11-12 13:11:00|664.7|664.5|665|664.6|665|664.6|664.7|664.5|345
1636722670000|2021-11-12 13:11:10|665.1|664.7|665.3|665|665.3|665|665.1|664.7|674
1636722680000|2021-11-12 13:11:20|665.4||665.4||665.5||665.3||0
1636722700000|2021-11-12 13:11:40|665.5|665.1|665.1|664.8|665.8|665.4|664.9|664.6|5469
1636722710000|2021-11-12 13:11:50|665|664.9|664.9|664.6|665|664.9|664.9|664.6|0
1636722720000|2021-11-12 13:12:00|665|664.7|665.2|664.9|665.2|664.9|665|664.7|709
1636722730000|2021-11-12 13:12:10|665.3|665|665.2|665|665.4|665|665.2|665|0
1636722740000|2021-11-12 13:12:20|665.3|664.9|665.2|664.9|665.3|664.9|665.1|664.9|2707
1636722750000|2021-11-12 13:12:30||665||665||665||665|0
1636722760000|2021-11-12 13:12:40|665.1||665.2||665.2||665.1||0
1636722770000|2021-11-12 13:12:50|665.4|665.1|665.3|665.1|665.4|665.1|665.3|665.1|298
1636722790000|2021-11-12 13:13:10|665.4|665.2|665.5|665.3|665.6|665.3|665.4|665.1|358
1636722800000|2021-11-12 13:13:20|665.6|665.4|665.2|664.9|665.9|665.4|665.2|664.9|8880
1636722810000|2021-11-12 13:13:30|665.1|665|665.2|665|665.2|665|665|665|560
1636722820000|2021-11-12 13:13:40|665.1|664.9|665.1|664.9|665.1|664.9|665.1|664.9|0
1636722830000|2021-11-12 13:13:50|665.2|665|665.2|664.9|665.2|665|665.2|664.9|0
1636722850000|2021-11-12 13:14:10|665.3|665|665.4|665.2|665.5|665.2|665.2|665|619
1636722860000|2021-11-12 13:14:20|665.6|665.3|665.6|665.3|665.7|665.3|665.5|665.3|2350
1636722870000|2021-11-12 13:14:30|665.5|665.1|665.2|664.9|665.5|665.1|665.1|664.9|4884
1636722880000|2021-11-12 13:14:40|665.1|665|665.2|665.1|665.2|665.1|665.1|665|1194
1636722890000|2021-11-12 13:14:50|665.3|665.2|665.6|665.3|665.6|665.3|665.3|665.2|199
1636722900000|2021-11-12 13:15:00|665.7|665.4|665.5|665.3|665.8|665.4|665.5|665.3|679
1636722910000|2021-11-12 13:15:10|665.6|665.4|665.7|665.4|665.8|665.6|665.6|665.3|1594
1636722930000|2021-11-12 13:15:30|665.6|665.3|665.5|665.2|665.6|665.3|665.4|665.2|5205
1636722940000|2021-11-12 13:15:40||665.3||665.3||665.3||665.3|0
1636722950000|2021-11-12 13:15:50||665.2||665.2||665.2||665.2|0
1636722960000|2021-11-12 13:16:00||665.3||665.3||665.3||665.3|0
1636722970000|2021-11-12 13:16:10|665.6|665.4|665.7|665.4|666.2|666|665.6|665.4|5046
1636722980000|2021-11-12 13:16:20|665.8|665.5|665.4|665.2|665.8|665.5|665.4|665.2|1913
1636723020000|2021-11-12 13:17:00|665.5|665.3|665.5|665.3|665.8|665.5|665.5|665.2|395
1636723030000|2021-11-12 13:17:10|665.6|665.4|665.6|665.3|665.6|665.4|665.6|665.3|284
1636723050000|2021-11-12 13:17:30|665.5|665.2|665.5|665.2|665.5|665.2|665.5|665.2|0
1636723060000|2021-11-12 13:17:40|665.4|665.1|665.2|665|665.4|665.1|665.2|664.9|1102
1636723080000|2021-11-12 13:18:00|665.1|664.9|665.6|665.4|665.6|665.4|665|664.8|718
1636723090000|2021-11-12 13:18:10|665.5|665.3|665.4|665.1|665.5|665.3|665.3|665|2300
1636723100000|2021-11-12 13:18:20|665.3|665|665|664.7|665.4|665|664.9|664.6|3489
1636723110000|2021-11-12 13:18:30|664.9|664.6|665|664.8|665|664.8|664.9|664.6|0
1636723130000|2021-11-12 13:18:50||664.9||664.8||664.9||664.8|0
1636723140000|2021-11-12 13:19:00|665.1|665|665.1|664.9|665.2|665|665.1|664.9|1422
1636723150000|2021-11-12 13:19:10|665.2|665|665.6|665.4|665.6|665.4|665.2|665|1290
1636723160000|2021-11-12 13:19:20|665.5|665.2|665.4|665.2|665.5|665.2|665.4|665.2|787
1636723170000|2021-11-12 13:19:30||665.3||665.2||665.3||665.2|0
1636723180000|2021-11-12 13:19:40|665.6|665.3|665.6|665.3|665.7|665.6|665.4|665.3|10640
1636723190000|2021-11-12 13:19:50|665.5||665.6||665.6||665.4||1092
1636723200000|2021-11-12 13:20:00|665.7|665.4|665.7|665.5|665.7|665.5|665.7|665.4|0
1636723220000|2021-11-12 13:20:20|665.6|665.4|665.3|664.9|665.6|665.4|665.2|664.9|2674
1636723230000|2021-11-12 13:20:30|665.2|665|665.3|665|665.5|665.1|665.1|665|287
1636723240000|2021-11-12 13:20:40|665.2||665.3||665.3||665.2||1040
1636723250000|2021-11-12 13:20:50|665.4|665.1|665.6|665.3|665.6|665.3|665.4|665.1|14
1636723260000|2021-11-12 13:21:00|665.7|665.6|665.8|665.6|665.9|665.6|665.7|665.4|6095
1636723270000|2021-11-12 13:21:10|665.9|665.7|665.9|665.7|666|665.8|665.9|665.6|797
1636723280000|2021-11-12 13:21:20|666|665.6|666|665.8|666|665.8|665.9|665.6|100
1636723290000|2021-11-12 13:21:30|666.1|665.9|665.7|665.4|666.3|666|665.7|665.4|6758
1636723300000|2021-11-12 13:21:40|665.6|665.5|665.9|665.5|665.9|665.6|665.6|665.5|309
1636723310000|2021-11-12 13:21:50|665.8||665.8||665.8||665.8||0
1636723320000|2021-11-12 13:22:00||665.6||665.5||665.6||665.5|0
1636723330000|2021-11-12 13:22:10|665.7|665.4|665.7|665.4|665.7|665.4|665.7|665.3|0
1636723360000|2021-11-12 13:22:40|665.4|665.3|666|665.7|666|665.7|665.4|665.2|20197
1636723370000|2021-11-12 13:22:50|666.1|665.8|666.1|665.8|666.2|665.8|666.1|665.7|0
1636723380000|2021-11-12 13:23:00|666.2|665.9|666.6|666.3|666.7|666.6|666.2|665.9|5656
1636723390000|2021-11-12 13:23:10|666.5|666.4|666.5|666.3|666.6|666.4|666.4|666.3|0
1636723400000|2021-11-12 13:23:20|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|0
1636723410000|2021-11-12 13:23:30|666.5|666.3|666.5|666.2|666.6|666.3|666.4|666.1|820
1636723430000|2021-11-12 13:23:50|666.4|666.1|666.4|666.1|666.4|666.1|666.4|666.1|1000
1636723440000|2021-11-12 13:24:00|666.5||666.5||666.5||666.5||0
1636723450000|2021-11-12 13:24:10|666.6|666.2|666.7|666.5|666.7|666.5|666.6|666.2|0
1636723460000|2021-11-12 13:24:20|666.6|666.4|666.8|666.5|666.8|666.5|666.6|666.4|1200
1636723480000|2021-11-12 13:24:40|666.7|666.4|666.9|666.6|667|666.9|666.6|666.4|9231
1636723500000|2021-11-12 13:25:00|666.8||666.9||666.9||666.8||0
1636723510000|2021-11-12 13:25:10|666.8|666.7|666.9|666.7|666.9|666.7|666.8|666.7|0
1636723520000|2021-11-12 13:25:20|666.8||666.9||666.9||666.8||192
1636723540000|2021-11-12 13:25:40|667|666.8|667.4|667.1|667.7|667.2|667|666.8|2555
1636723550000|2021-11-12 13:25:50|667.5|667.2|667.6|667.3|667.6|667.3|667.4|667.1|0
1636723560000|2021-11-12 13:26:00|667.5|667.6|668|667.7|668|667.9|667.5|667.3|10192
1636723570000|2021-11-12 13:26:10|668.1|667.8|668.7|668.3|668.8|668.3|668.1|667.8|2540
1636723580000|2021-11-12 13:26:20|668.6|668.2|668.5|668.2|668.6|668.2|668.5|668.2|0
1636723600000|2021-11-12 13:26:40|668.4|668|667.9|667.7|668.4|668|667.9|667.7|6220
1636723610000|2021-11-12 13:26:50|668|667.8|668.1|667.9|668.3|668|668|667.8|498
1636723620000|2021-11-12 13:27:00|668.2||668.2||668.2||668.2||0
1636723630000|2021-11-12 13:27:10|668|667.7|668.1|667.8|668.1|667.8|668|667.7|1804
1636723640000|2021-11-12 13:27:20|668.2|667.9|668.4|668|668.4|668|668.2|667.9|238
1636723650000|2021-11-12 13:27:30||668.1||668.1||668.1||668.1|0
1636723660000|2021-11-12 13:27:40|668.5|668.2|668.7|668.2|669|668.6|668.5|668.2|1395
1636723670000|2021-11-12 13:27:50|668.6|668.3|667.9|667.7|668.6|668.3|667.9|667.7|8900
1636723680000|2021-11-12 13:28:00|667.8|667.6|667.8|667.5|667.8|667.6|667.8|667.4|713
1636723690000|2021-11-12 13:28:10|667.7|667.4|667.7|667.4|667.7|667.4|667.7|667.4|0
1636723710000|2021-11-12 13:28:30|667.8|667.5|667.8|667.6|667.9|667.7|667.8|667.5|1468
1636723720000|2021-11-12 13:28:40|667.9|667.7|668.2|667.9|668.2|667.9|667.9|667.7|1
1636723730000|2021-11-12 13:28:50|668.1|667.8|668.1|667.8|668.1|667.8|668.1|667.8|0
1636723740000|2021-11-12 13:29:00|668|667.7|667.9|667.6|668|667.9|667.8|667.6|1785
1636723750000|2021-11-12 13:29:10|668|667.7|667.9|667.7|668|667.7|667.9|667.7|0
1636723760000|2021-11-12 13:29:20|667.8|667.6|667.6|667.4|667.8|667.6|667.5|667.2|830
1636723770000|2021-11-12 13:29:30|667.7|667.3|667.9|667.6|667.9|667.6|667.7|667.2|337
1636723790000|2021-11-12 13:29:50|668|667.7|668.1|667.8|668.1|667.8|668|667.7|0
1636723800000|2021-11-12 13:30:00|668.2|667.9|668.3|667.9|668.4|667.9|668.2|667.9|0
1636723810000|2021-11-12 13:30:10|668.2|667.8|668|667.7|668.2|667.8|667.9|667.7|679
1636723820000|2021-11-12 13:30:20|667.9|667.6|667.8|667.4|667.9|667.6|667.7|667.4|312
1636723830000|2021-11-12 13:30:30|667.9|667.5|667.8|667.5|667.9|667.5|667.8|667.5|0
1636723840000|2021-11-12 13:30:40|667.7|667.4|667.8|667.5|667.8|667.5|667.6|667.4|0
1636723850000|2021-11-12 13:30:50|667.7|667.4|667.4|667|667.7|667.4|667.4|667|0
1636723860000|2021-11-12 13:31:00|667.5|667.1|667.6|667.4|667.7|667.4|667.5|667.1|0
1636723870000|2021-11-12 13:31:10||667.3||667.4||667.4||667.3|0
1636723880000|2021-11-12 13:31:20||667.3||667.3||667.3||667.3|0
1636723900000|2021-11-12 13:31:40|667.5|667.2|667.4|667.1|667.6|667.2|667.2|666.8|2360
1636723910000|2021-11-12 13:31:50|667.3|667|667|666.8|667.3|667|667|666.6|145
1636723920000|2021-11-12 13:32:00|667.1|666.7|667.1|667|667.3|667|667|666.7|1090
1636723930000|2021-11-12 13:32:10|667.2|666.9|667.2|667|667.2|667|667.2|666.9|89
1636723940000|2021-11-12 13:32:20|667.3|667.1|667.4|667.2|667.6|667.5|667.3|667.1|9879
1636723950000|2021-11-12 13:32:30|667.3|667.1|667.3|667.1|667.3|667.1|667.3|667.1|0
1636723960000|2021-11-12 13:32:40|667.4|667.2|667.3|667.1|667.6|667.3|667.3|667.1|738
1636723970000|2021-11-12 13:32:50|667.4|667.2|667.4|667.1|667.5|667.2|667.4|667.1|0
1636723980000|2021-11-12 13:33:00|667.5|667.2|667.4|667|667.5|667.2|667.4|667|500
1636723990000|2021-11-12 13:33:10|667.3||667.1||667.3||667.1||0
1636724000000|2021-11-12 13:33:20|667|666.9|667|666.5|667|666.9|667|666.5|764
1636724010000|2021-11-12 13:33:30|666.9|666.4|666.6|666.3|666.9|666.4|666.6|666.3|0
1636724020000|2021-11-12 13:33:40|666.5||666.6||666.6||666.5||0
1636724040000|2021-11-12 13:34:00||666.4||666.3||666.4||666.3|0
1636724080000|2021-11-12 13:34:40|666.5|666.2|666.3|666|666.5|666.2|666.3|666|627
1636724090000|2021-11-12 13:34:50|666.4|666.1|666.7|666.5|666.7|666.5|666.3|666.1|597
1636724100000|2021-11-12 13:35:00|666.6|666.4|666.6|666.4|666.6|666.4|666.6|666.4|301
1636724110000|2021-11-12 13:35:10|666.7||666.6||666.7||666.6||300
1636724120000|2021-11-12 13:35:20|666.7||666.7||666.7||666.7||0
1636724130000|2021-11-12 13:35:30||666.5||666.6||666.6||666.4|0
1636724140000|2021-11-12 13:35:40|666.8|666.7|666.5|666.3|667|666.7|666.5|666.2|1899
1636724150000|2021-11-12 13:35:50|666.6|666.4|666.8|666.5|666.9|666.6|666.6|666.4|670
1636724160000|2021-11-12 13:36:00|666.7||666.7||666.7||666.7||0
1636724190000|2021-11-12 13:36:30|666.6||666.7||666.7||666.6||0
1636724200000|2021-11-12 13:36:40|666.8|666.6|666.7|666.5|666.9|666.6|666.7|666.5|46
1636724210000|2021-11-12 13:36:50||666.6||666.6||666.6||666.6|0
1636724220000|2021-11-12 13:37:00|666.8|666.7|666.8|666.6|667|666.7|666.7|666.6|1281
1636724230000|2021-11-12 13:37:10|666.9|666.5|666.3|666.1|666.9|666.5|666.3|666|15784
1636724240000|2021-11-12 13:37:20|666.2|666|666|665.8|666.2|666.1|666|665.7|791
1636724250000|2021-11-12 13:37:30|666.1|665.9|666.3|666.1|666.4|666.1|666.1|665.9|321
1636724260000|2021-11-12 13:37:40|666.2|666|666|665.7|666.2|666|665.9|665.6|603
1636724270000|2021-11-12 13:37:50|666.1|665.8|666|665.7|666.1|665.8|666|665.7|0
1636724280000|2021-11-12 13:38:00|665.9|665.6|665.9|665.7|665.9|665.7|665.8|665.6|0
1636724290000|2021-11-12 13:38:10|666|665.8|666.1|665.9|666.2|665.9|666|665.8|388
1636724300000|2021-11-12 13:38:20|666|665.8|665.9|665.7|666|665.8|665.8|665.7|1031
1636724310000|2021-11-12 13:38:30|666|665.8|666|665.7|666.1|665.8|666|665.7|500
1636724320000|2021-11-12 13:38:40|665.9|665.8|666|665.8|666|665.8|665.9|665.8|0
1636724330000|2021-11-12 13:38:50|665.9|665.7|665.9|665.7|666|665.7|665.9|665.7|500
1636724340000|2021-11-12 13:39:00|665.8|665.6|665.9|665.6|665.9|665.7|665.6|665.4|2063
1636724350000|2021-11-12 13:39:10||665.7||665.6||665.7||665.6|0
1636724360000|2021-11-12 13:39:20|665.8|665.7|665.8|665.5|665.8|665.7|665.7|665.5|502
1636724370000|2021-11-12 13:39:30|665.7|665.4|665.6|665.3|665.7|665.4|665.4|665.2|2818
1636724380000|2021-11-12 13:39:40|665.7|665.4|665.6|665.4|665.8|665.5|665.6|665.4|3371
1636724390000|2021-11-12 13:39:50|665.5|665.3|665.5|665.3|665.5|665.3|665.5|665.3|0
1636724400000|2021-11-12 13:40:00||665.2||665.3||665.3||665.2|0
1636724410000|2021-11-12 13:40:10|665.4|665.2|665.4|665.2|665.4|665.2|665.4|665.2|445
1636724430000|2021-11-12 13:40:30||665.3||665.2||665.3||665.2|0
1636724440000|2021-11-12 13:40:40|665.3|665.3|665.3|665.2|665.3|665.3|665.2|665|1730
1636724450000|2021-11-12 13:40:50|665.2|665.1|665.3|665|665.3|665.1|665.2|665|0
1636724460000|2021-11-12 13:41:00|665.2||665.2||665.3||665.2||0
1636724470000|2021-11-12 13:41:10|665.3||665.2||665.3||665.2||0
1636724490000|2021-11-12 13:41:30|665.3|665.1|665.4|665.1|665.6|665.4|665.3|665.1|1812
1636724500000|2021-11-12 13:41:40|||||||||87
1636724540000|2021-11-12 13:42:20|665.5|665.2|665.4|665.1|665.5|665.3|665.2|665.1|1984
1636724550000|2021-11-12 13:42:30|665.5|665.2|665.5|665.2|665.6|665.3|665.4|665.2|1555
1636724560000|2021-11-12 13:42:40|665.4|665.1|665.2|664.9|665.4|665.1|665.1|664.8|1762
1636724570000|2021-11-12 13:42:50|665.3|665|665.3|665|665.3|665|665.1|665|0
1636724580000|2021-11-12 13:43:00||665.1||665||665.2||665|100
1636724620000|2021-11-12 13:43:40|665.2|665.1|665.2|664.9|665.2|665.1|665|664.9|901
1636724640000|2021-11-12 13:44:00|665.3|665|665.9|665.7|666|665.7|665.3|665|1111
1636724650000|2021-11-12 13:44:10|666||666||666||665.9||700
1636724660000|2021-11-12 13:44:20|666.1|665.8|666|665.8|666.2|666.1|666|665.8|5218
1636724670000|2021-11-12 13:44:30|666.1|665.9|666.1|665.9|666.3|666.1|666.1|665.9|83
1636724700000|2021-11-12 13:45:00|666.2|666.1|666.2|665.9|666.2|666.1|666.1|665.9|1833
1636724710000|2021-11-12 13:45:10|666.1|666|666.1|666|666.1|666|666.1|666|0
1636724720000|2021-11-12 13:45:20|666|665.9|665.8|665.5|666|665.9|665.7|665.4|2642
1636724730000|2021-11-12 13:45:30|665.9|665.6|665.3|665|665.9|665.6|665.3|665|3844
1636724740000|2021-11-12 13:45:40|665.2|664.9|664.9|664.7|665.3|664.9|664.8|664.7|6422
1636724750000|2021-11-12 13:45:50|665|664.8|664.9|664.7|665|664.8|664.9|664.7|701
1636724760000|2021-11-12 13:46:00|664.8|664.8|664.7|664.6|664.9|664.8|664.7|664.6|4144
1636724780000|2021-11-12 13:46:20|664.6|664.5|664.7|664.4|664.7|664.5|664.5|664.2|1163
1636724790000|2021-11-12 13:46:30|664.6|664.5|664.6|664.4|664.6|664.6|664.6|664.4|0
1636724810000|2021-11-12 13:46:50|664.9|664.5|664.8|664.6|665.3|665|664.8|664.5|30148
1636724820000|2021-11-12 13:47:00|664.7|664.5|664.7|664.5|664.8|664.6|664.5|664.3|11330
1636724830000|2021-11-12 13:47:10|664.5|664.4|664.5|664.3|664.5|664.4|664.4|664.1|3252
1636724840000|2021-11-12 13:47:20||664.4||664.2||664.4||664.2|341
1636724850000|2021-11-12 13:47:30||664.3||664.3||664.4||664.3|7377
1636724860000|2021-11-12 13:47:40|664.4|664.2|664.3|664.1|664.4|664.2|664.3|664.1|613
1636724870000|2021-11-12 13:47:50|664.4||664.4||664.4||664.4||0
1636724900000|2021-11-12 13:48:20|664.3|664.2|664.2|664.1|664.4|664.2|664.2|664.1|4558
1636724910000|2021-11-12 13:48:30|664.3||664.3||664.3||664.3||156
1636724920000|2021-11-12 13:48:40||664.2||664.1||664.2||664.1|126
1636724930000|2021-11-12 13:48:50|664.2|664|664.2|663.9|664.2|664|664.1|663.8|883
1636724940000|2021-11-12 13:49:00|663.9|663.8|663.7|663.4|664.2|663.9|663.7|663.4|9896
1636724950000|2021-11-12 13:49:10|663.8|663.5|664.2|663.9|664.2|664|663.8|663.5|1005
1636724960000|2021-11-12 13:49:20||664||664||664||663.9|0
1636724970000|2021-11-12 13:49:30|664.1|663.9|664.2|663.8|664.2|663.9|664.1|663.8|0
1636724980000|2021-11-12 13:49:40|664.1|664|664.2|664|664.2|664|664.1|664|0
1636725000000|2021-11-12 13:50:00|664.1|663.9|663.8|663.6|664.1|663.9|663.7|663.5|2549
1636725010000|2021-11-12 13:50:10|663.9|663.7|663.8|663.7|663.9|663.8|663.7|663.6|1482
1636725020000|2021-11-12 13:50:20||663.6||663.6||663.6||663.6|458
1636725030000|2021-11-12 13:50:30|663.9|663.7|663.7|663.5|664|663.8|663.7|663.5|5131
1636725040000|2021-11-12 13:50:40|663.8|663.6|663.8|663.5|663.8|663.6|663.6|663.5|853
1636725050000|2021-11-12 13:50:50|663.7|663.6|663.8|663.6|663.8|663.6|663.7|663.5|475
1636725060000|2021-11-12 13:51:00|663.7|663.5|663.7|663.6|663.8|663.6|663.7|663.3|11705
1636725070000|2021-11-12 13:51:10|663.8||663.7||663.8||663.7||1471
1636725090000|2021-11-12 13:51:30|663.8||663.8||663.8||663.7||20
1636725100000|2021-11-12 13:51:40|663.7|663.7|663.7|663.4|663.7|663.7|663.7|663.4|1008
1636725110000|2021-11-12 13:51:50|663.6|663.3|663.6|663.3|663.6|663.3|663.6|663.3|0
1636725120000|2021-11-12 13:52:00||663.4||663.4||663.4||663.4|0
1636725130000|2021-11-12 13:52:10|663.7|663.5|664.5|664.3|664.9|664.7|663.7|663.5|7238
1636725140000|2021-11-12 13:52:20|664.6|664.1|664.1|663.9|664.7|664.1|664|663.9|3410
1636725160000|2021-11-12 13:52:40|664.2|664|664.3|664.1|664.3|664.1|664.1|664|763
1636725210000|2021-11-12 13:53:30|664.2|664|663.9|663.8|664.2|664|663.9|663.8|4218
1636725220000|2021-11-12 13:53:40|664|663.9|664|663.8|664.5|664.2|663.9|663.8|4146
1636725230000|2021-11-12 13:53:50|663.9|663.9|663.9|663.8|663.9|663.9|663.9|663.8|0
1636725240000|2021-11-12 13:54:00|664||663.9||664||663.9||0
1636725250000|2021-11-12 13:54:10|663.8|663.6|663.8|663.6|663.9|663.6|663.8|663.5|1006
1636725260000|2021-11-12 13:54:20||663.5||663.6||663.6||663.5|100
1636725270000|2021-11-12 13:54:30||663.5||663.6||663.6||663.5|0
1636725280000|2021-11-12 13:54:40|663.7|663.5|663.7|663.5|663.8|663.5|663.6|663.3|24
1636725290000|2021-11-12 13:54:50|663.6|663.4|663.6|663.5|663.6|663.5|663.6|663.4|0
1636725300000|2021-11-12 13:55:00|663.7|663.6|663.7|663.6|663.7|663.6|663.7|663.5|641
1636725310000|2021-11-12 13:55:10|663.6|663.5|662.5|662.3|663.6|663.5|662.5|662.3|69713
1636725320000|2021-11-12 13:55:20|662.6|662.4|662.7|662.6|662.8|662.6|662.6|662.4|2876
1636725330000|2021-11-12 13:55:30||662.5||662.4||662.5||662.4|0
1636725340000|2021-11-12 13:55:40|662|661.9|661.4|661.2|662.7|662.1|661.3|660.9|45595
1636725350000|2021-11-12 13:55:50|661.3|661.1|660.9|660.6|661.3|661.1|660.9|660.5|2673
1636725360000|2021-11-12 13:56:00|661|660.7|662.3|662|662.4|662.2|661|660.7|13518
1636725370000|2021-11-12 13:56:10|662.4|662.1|662.5|662.2|662.6|662.3|662.3|662.1|1531
1636725380000|2021-11-12 13:56:20||662.3||662.3||662.4||662.3|800
1636725390000|2021-11-12 13:56:30|662.4|662.2|662.5|662.2|662.5|662.2|662.3|662.2|1133
1636725400000|2021-11-12 13:56:40||662.3||662.3||662.3||662.3|0
1636725410000|2021-11-12 13:56:50||662.4||662.3||662.4||662.3|0
1636725440000|2021-11-12 13:57:20|662.4|662.4|662.5|662.3|662.5|662.4|662.4|662.3|2912
1636725450000|2021-11-12 13:57:30|662.7|662.4|663|662.7|663|662.8|662.7|662.4|3972
1636725460000|2021-11-12 13:57:40|663.1|662.8|662.8|662.7|663.1|663|662.8|662.6|3760
1636725470000|2021-11-12 13:57:50|662.7|662.6|662.8|662.5|662.8|662.6|662.5|662.3|1681
1636725490000|2021-11-12 13:58:10|662.7|662.4|662.2|661.9|662.7|662.4|662.2|661.8|2486
1636725500000|2021-11-12 13:58:20||662||662||662||662|0
1636725510000|2021-11-12 13:58:30|662.1|661.9|662.2|661.9|662.2|662|661.9|661.8|1004
1636725530000|2021-11-12 13:58:50|662.3|662.2|662.6|662.3|662.8|662.5|662.3|662.2|2497
1636725540000|2021-11-12 13:59:00|662.7|662.4|663|662.6|663.1|662.8|662.6|662.3|6901
1636725570000|2021-11-12 13:59:30|||||||||2
1636725580000|2021-11-12 13:59:40|662.9|662.7|662.9|662.7|662.9|662.7|662.9|662.7|0
1636725590000|2021-11-12 13:59:50|662.8|662.8|662.9|662.7|663|662.8|662.8|662.7|475
1636725600000|2021-11-12 14:00:00|662.8|662.6|662.7|662.4|662.8|662.6|662.7|662.4|606
1636725610000|2021-11-12 14:00:10|662.6|662.6|662.5|662.3|662.6|662.6|662.5|662.3|1
1636725620000|2021-11-12 14:00:20|662.4|662.4|662.4|662.2|662.4|662.4|662.4|662.2|78
1636725630000|2021-11-12 14:00:30||662.3||662.3||662.3||662.3|0
1636725650000|2021-11-12 14:00:50|662.3|662.2|662.3|662.1|662.4|662.2|662.2|661.9|5706
1636725660000|2021-11-12 14:01:00|662.2|661.6|661.8|661.5|662.2|661.7|661.7|661.5|22591
1636725670000|2021-11-12 14:01:10|661.7|661.7|661.8|661.5|661.8|661.7|661.7|661.5|945
1636725680000|2021-11-12 14:01:20|661.7|661.6|661.7|661.5|661.8|661.7|661.7|661.5|402
1636725690000|2021-11-12 14:01:30|661.6|661.4|661.7|661.4|661.7|661.4|661.5|661.4|848
1636725700000|2021-11-12 14:01:40|661.6|661.3|661.5|661.3|661.6|661.3|661.3|661|2798
1636725710000|2021-11-12 14:01:50|661.4|661.2|662.2|661.9|662.2|662.1|661.4|661.1|7079
1636725720000|2021-11-12 14:02:00||662||662.1||662.1||662|927
1636725730000|2021-11-12 14:02:10|662.3|662.2|662.6|662.3|662.7|662.4|662.3|662.2|4658
1636725750000|2021-11-12 14:02:30|662.8|662.4|662.6|662.3|662.9|662.5|662.4|662.3|3095
1636725760000|2021-11-12 14:02:40|662.7|662.4|662.5|662.2|662.8|662.4|662.2|662.1|2494
1636725770000|2021-11-12 14:02:50|662.6|662.3|662.6|662.4|662.7|662.4|662.6|662.3|0
1636725780000|2021-11-12 14:03:00|662.5|662.3|662.4|662.2|662.6|662.3|662.3|662.2|2514
1636725790000|2021-11-12 14:03:10|662.3|662.1|662.2|662.1|662.3|662.1|662|661.7|608
1636725800000|2021-11-12 14:03:20|662.3|662.2|662.5|662.2|662.5|662.2|662.3|662.1|18
1636725810000|2021-11-12 14:03:30|662.4||662.4||662.4||662.4||0
1636725820000|2021-11-12 14:03:40|662.3|662.1|662.2|662|662.3|662.1|662.2|662|740
1636725830000|2021-11-12 14:03:50|||||||||160
1636725850000|2021-11-12 14:04:10|662.3|662.1|662.4|662.1|662.6|662.3|662.3|662|1133
1636725860000|2021-11-12 14:04:20|662.3|662|662.3|662.1|662.3|662.1|662.3|662|0
1636725870000|2021-11-12 14:04:30|662.2|662.2|662.3|662.1|662.4|662.3|662.2|662.1|481
1636725880000|2021-11-12 14:04:40|662.2|662|662.5|662.3|662.6|662.3|662.2|662|1186
1636725890000|2021-11-12 14:04:50|662.6|662.4|662.9|662.6|662.9|662.6|662.6|662.4|0
1636725900000|2021-11-12 14:05:00|662.8|662.7|662.7|662.4|663|662.8|662.7|662.4|8087
1636725910000|2021-11-12 14:05:10|662.8|662.5|662.7|662.5|662.8|662.6|662.7|662.5|1196
1636725920000|2021-11-12 14:05:20|662.8|662.6|663|662.8|663.1|662.8|662.8|662.6|947
1636725930000|2021-11-12 14:05:30|663.1|662.9|663.3|663|663.3|663|663.1|662.9|1399
1636725940000|2021-11-12 14:05:40|663.4|663.1|663.4|663.1|663.5|663.2|663.1|662.8|434
1636725950000|2021-11-12 14:05:50||663||663||663||663|0
1636725970000|2021-11-12 14:06:10||663.1||663.2||663.2||663.1|0
1636725980000|2021-11-12 14:06:20|663.5|663.3|663.4|663.3|663.6|663.4|663.4|663.2|3448
1636725990000|2021-11-12 14:06:30|663.5|663.4|663.6|663.4|663.6|663.4|663.5|663.3|368
1636726000000|2021-11-12 14:06:40|663.5|663.3|663.6|663.3|663.6|663.4|663.4|663.3|429
1636726010000|2021-11-12 14:06:50|663.5|663.1|663.3|663|663.5|663.1|662.9|662.5|5088
1636726020000|2021-11-12 14:07:00|663.2|662.9|663|662.7|663.2|662.9|663|662.7|3985
1636726030000|2021-11-12 14:07:10|662.9|662.8|663|662.7|663.1|663|662.9|662.7|956
1636726040000|2021-11-12 14:07:20|663.1|662.8|663.1|662.9|663.1|662.9|663.1|662.8|0
1636726050000|2021-11-12 14:07:30|663|662.8|663|662.7|663|662.8|663|662.7|0
1636726060000|2021-11-12 14:07:40||662.8||662.8||662.8||662.7|0
1636726070000|2021-11-12 14:07:50|662.9|662.7|662.6|662.4|663.2|663|662.5|662.4|6231
1636726080000|2021-11-12 14:08:00|662.5|662.2|662.5|662.3|662.6|662.3|662.4|662.1|940
1636726090000|2021-11-12 14:08:10|662.6|662.4|662.5|662.3|662.6|662.5|662.5|662.3|1415
1636726100000|2021-11-12 14:08:20|662.4|662.2|662.3|662.1|662.4|662.2|662.3|662.1|0
1636726110000|2021-11-12 14:08:30|662.4|662.2|662.5|662.2|662.5|662.3|662.4|662.1|4048
1636726130000|2021-11-12 14:08:50|662.6|662.3|662.6|662.3|662.7|662.4|662.6|662.3|1574
1636726140000|2021-11-12 14:09:00|662.7|662.4|662.6|662.4|662.7|662.4|662.6|662.4|0
1636726150000|2021-11-12 14:09:10|662.5|662.3|662.4|662.3|662.5|662.3|662.4|662.3|680
1636726160000|2021-11-12 14:09:20|662.5|662.4|662.6|662.3|662.7|662.4|662.5|662.3|562
1636726170000|2021-11-12 14:09:30||662.4||662.4||662.4||662.4|0
1636726180000|2021-11-12 14:09:40|662.7|662.5|662.4|662.3|662.7|662.6|662.4|662.3|6488
1636726190000|2021-11-12 14:09:50|662.3|662.2|661.9|661.7|662.3|662.2|661.9|661.6|4209
1636726200000|2021-11-12 14:10:00|662|661.8|662|661.8|662|661.9|662|661.8|611
1636726210000|2021-11-12 14:10:10|662.1|661.9|662.3|662|662.3|662|662.1|661.8|1308
1636726220000|2021-11-12 14:10:20|662.2|662.1|662.5|662.2|662.5|662.2|662.2|662|1198
1636726240000|2021-11-12 14:10:40|662.6|662.3|662.6|662.3|662.6|662.3|662.5|662.3|0
1636726250000|2021-11-12 14:10:50|662.7|662.4|662.8|662.5|662.8|662.5|662.7|662.4|0
1636726260000|2021-11-12 14:11:00|663|662.6|663|662.7|663.1|662.9|662.7|662.6|6971
1636726270000|2021-11-12 14:11:10|662.8|662.6|662.5|662.2|662.9|662.7|662.4|662.1|3011
1636726280000|2021-11-12 14:11:20|662.4|662.1|662.4|662.1|662.4|662.1|662.4|662|0
1636726290000|2021-11-12 14:11:30|662.3|662|662.1|661.9|662.3|662|662|661.7|0
1636726300000|2021-11-12 14:11:40|662|661.8|662|661.7|662|661.8|662|661.7|0
1636726310000|2021-11-12 14:11:50|661.9|661.6|662.1|661.8|662.1|661.8|661.8|661.6|0
1636726330000|2021-11-12 14:12:10|661.9|661.7|661.7|661.4|661.9|661.7|661.7|661.4|1338
1636726340000|2021-11-12 14:12:20|661.8|661.5|661.7|661.4|662|661.8|661.7|661.4|3568
1636726350000|2021-11-12 14:12:30|661.8|661.5|661.8|661.6|661.8|661.6|661.8|661.5|0
1636726360000|2021-11-12 14:12:40|661.9|661.7|661.6|661.4|662|661.7|661.6|661.4|5085
1636726380000|2021-11-12 14:13:00|661.5|661.3|661.5|661.3|661.5|661.3|661.5|661.3|1195
1636726410000|2021-11-12 14:13:30|661.6|661.4|661.8|661.5|661.9|661.6|661.6|661.4|1312
1636726420000|2021-11-12 14:13:40|661.7|661.4|661.6|661.3|661.7|661.4|661.4|661.3|429
1636726430000|2021-11-12 14:13:50|661.7|661.4|661.7|661.4|661.7|661.4|661.7|661.4|0
1636726440000|2021-11-12 14:14:00|661.6|661.3|661.6|661.5|661.8|661.5|661.6|661.3|0
1636726450000|2021-11-12 14:14:10|661.5|661.4|661.6|661.3|661.6|661.4|661.4|661.3|4747
1636726460000|2021-11-12 14:14:20||661.4||661.4||661.4||661.4|0
1636726470000|2021-11-12 14:14:30|661.5|661.3|661.5|661.2|661.5|661.3|661.4|661.2|1559
1636726480000|2021-11-12 14:14:40|661.6|661.3|661.4|661.1|661.6|661.3|661.4|661.1|931
1636726490000|2021-11-12 14:14:50|661.5|661|661.4|661.1|661.5|661.1|661.4|661|400
1636726500000|2021-11-12 14:15:00|661.5|661|661.2|660.8|661.5|661|661|660.6|3000
1636726510000|2021-11-12 14:15:10|661|660.9|661.5|661.2|661.5|661.2|661|660.8|3081
1636726520000|2021-11-12 14:15:20|661.4||661.4||661.4||661.4||0
1636726550000|2021-11-12 14:15:50|661.3|661.3|661.5|661.3|661.5|661.4|661.3|661.2|5876
1636726560000|2021-11-12 14:16:00|661.4|661.2|661.3|661.1|661.4|661.2|661|660.7|20064
1636726570000|2021-11-12 14:16:10|661.2|661|661.3|661|661.3|661|661.2|661|350
1636726580000|2021-11-12 14:16:20|661.4|660.9|661.7|661.4|661.7|661.4|661.4|660.9|2438
1636726590000|2021-11-12 14:16:30|661.5|661.5|661.5|661.2|661.8|661.5|661.4|661.1|6614
1636726600000|2021-11-12 14:16:40|661.4|661.1|661.4|661.2|661.4|661.2|661.4|661.1|0
1636726610000|2021-11-12 14:16:50|661.5|661.3|661.5|661.3|661.7|661.4|661.5|661.3|15869
1636726620000|2021-11-12 14:17:00|661.4|661.2|661.1|660.9|661.4|661.2|661.1|660.9|5808
1636726630000|2021-11-12 14:17:10|661.2|661|661.3|661.1|661.4|661.1|661.2|661|2168
1636726640000|2021-11-12 14:17:20|661.4|661|661.3|661|661.4|661|661.3|661|1000
1636726650000|2021-11-12 14:17:30|661.4|661.1|661.5|661.2|661.5|661.2|661.4|661.1|90
1636726660000|2021-11-12 14:17:40|661.4||661.4||661.4||661.4||0
1636726690000|2021-11-12 14:18:10|661.3|661.1|661.2|661|661.3|661.1|661.2|661|1896
1636726700000|2021-11-12 14:18:20|661.1|660.9|661.3|661|661.3|661|661.1|660.9|0
1636726710000|2021-11-12 14:18:30|661.1|660.9|661.4|661.2|661.4|661.2|661.1|660.9|2826
1636726730000|2021-11-12 14:18:50|661.3||661.4||661.4||661.3||711
1636726750000|2021-11-12 14:19:10|661.5|661.3|661.5|661.3|661.5|661.3|661.5|661.3|2563
1636726770000|2021-11-12 14:19:30|661.4|661.2|661.4|661.2|661.5|661.3|661.3|661.2|10227
1636726780000|2021-11-12 14:19:40|661.5|661.4|661.1|660.9|661.5|661.4|661|660.9|12148
1636726790000|2021-11-12 14:19:50|661|660.8|660.7|660.6|661|660.8|660.6|660.5|7258
1636726800000|2021-11-12 14:20:00|660.6|660.5|660.8|660.6|660.8|660.7|660.6|660.4|4645
1636726810000|2021-11-12 14:20:10|660.9|660.7|660.9|660.7|661|660.8|660.8|660.7|2085
1636726820000|2021-11-12 14:20:20|660.8|660.6|660.9|660.6|660.9|660.6|660.5|660.4|4526
1636726830000|2021-11-12 14:20:30|660.7|660.7|660.5|660.4|660.7|660.7|660.5|660.4|4531
1636726840000|2021-11-12 14:20:40|660.4|660.3|660.3|660.1|660.4|660.3|660.3|660.1|2605
1636726850000|2021-11-12 14:20:50|660.2|660|660.2|660.1|660.2|660.1|660.2|660|886
1636726860000|2021-11-12 14:21:00|660.3|660.2|660.4|660.1|660.5|660.2|660.3|660|58
1636726870000|2021-11-12 14:21:10|660.3||660.3||660.3||660.3||0
1636726880000|2021-11-12 14:21:20|660.2|660|659.9|659.6|660.2|660|659.7|659.3|34848
1636726890000|2021-11-12 14:21:30|660|659.7|660.2|660|660.3|660.1|660|659.7|4495
1636726900000|2021-11-12 14:21:40|660.3|659.9|660.1|659.8|660.3|659.9|660|659.8|329
1636726910000|2021-11-12 14:21:50|660.2|659.9|660.2|659.9|660.2|659.9|660.2|659.9|150
1636726920000|2021-11-12 14:22:00|660.3|660|660.4|660.2|660.4|660.2|660.3|660|146
1636726940000|2021-11-12 14:22:20|660.5|660.3|660.7|660.4|660.7|660.4|660.4|660.3|526
1636726950000|2021-11-12 14:22:30|660.6|660.6|661.1|660.8|661.1|660.8|660.6|660.5|2502
1636726970000|2021-11-12 14:22:50|661|660.7|661|660.7|661|660.8|661|660.7|0
1636726980000|2021-11-12 14:23:00|660.9|660.6|660.7|660.4|660.9|660.6|660.7|660.4|1184
1636726990000|2021-11-12 14:23:10|660.6|660.3|660.6|660.4|660.8|660.6|660.5|660.3|4632
1636727000000|2021-11-12 14:23:20||660.3||660.3||660.3||660.3|0
1636727010000|2021-11-12 14:23:30|660.5|660.2|660.2|660|660.5|660.2|660.1|659.9|5175
1636727020000|2021-11-12 14:23:40|660.3|660.1|660.3|660.1|660.3|660.2|660.3|660|0
1636727030000|2021-11-12 14:23:50|660.2|660|660|659.7|660.2|660|660|659.5|1333
1636727040000|2021-11-12 14:24:00||659.5||659.5||659.5||659.5|0
1636727050000|2021-11-12 14:24:10|660.1|659.6|660.1|659.8|660.4|660.3|660.1|659.6|6022
1636727060000|2021-11-12 14:24:20|660|659.7|660.7|660.4|660.9|660.5|659.9|659.7|31379
1636727070000|2021-11-12 14:24:30|660.8|660.5|660.7|660.5|660.8|660.5|660.7|660.4|2851
1636727080000|2021-11-12 14:24:40|660.6|660.4|660.6|660.2|660.6|660.4|660.5|660.2|2248
1636727090000|2021-11-12 14:24:50|660.5|660.3|660.7|660.5|660.7|660.5|660.5|660.3|0
1636727100000|2021-11-12 14:25:00|660.8|660.6|661|660.8|661.4|661|660.8|660.5|3094
1636727110000|2021-11-12 14:25:10||660.9||660.9||660.9||660.9|0
1636727120000|2021-11-12 14:25:20||660.8||660.8||660.8||660.8|0
1636727130000|2021-11-12 14:25:30|660.9|660.7|660.9|660.6|660.9|660.7|660.6|660.3|3049
1636727140000|2021-11-12 14:25:40|662.2|660.7|661.7|661.5|662.2|661.6|661.4|660.7|76659
1636727160000|2021-11-12 14:26:00|661.6|661.4|661.5|661.2|661.6|661.4|661.4|661.1|4064
1636727190000|2021-11-12 14:26:30|661.4|661.3|661.9|661.6|661.9|661.7|661.4|661.3|14605
1636727200000|2021-11-12 14:26:40|661.8|661.5|661.6|661.3|661.9|661.7|661.4|661.3|462
1636727210000|2021-11-12 14:26:50||661.4||661.3||661.4||661.3|0
1636727220000|2021-11-12 14:27:00|661.5|661.4|661.6|661.4|661.6|661.4|661.5|661.4|0
1636727230000|2021-11-12 14:27:10|661.5|661.3|661|660.6|661.6|661.3|661|660.6|2184
1636727240000|2021-11-12 14:27:20|661.1|660.7|661.1|660.9|661.1|660.9|661.1|660.7|150
1636727260000|2021-11-12 14:27:40|661.3|661|660.7|660.4|661.3|661|660.6|660.4|16999
1636727270000|2021-11-12 14:27:50|660.6|660.3|660.6|660.3|660.7|660.3|660.5|660.2|665
1636727280000|2021-11-12 14:28:00|660.5|660.2|660.6|660.4|660.7|660.4|660.5|660.2|0
1636727290000|2021-11-12 14:28:10|660.5|660.5|660.8|660.5|661.1|660.8|660.5|660.4|4646
1636727300000|2021-11-12 14:28:20|660.7||660.8||660.8||660.7||0
1636727310000|2021-11-12 14:28:30|660.7|660.4|660.7|660.4|660.8|660.5|660.5|660.4|3450
1636727320000|2021-11-12 14:28:40|660.8|660.5|660.7|660.5|660.8|660.5|660.7|660.5|0
1636727330000|2021-11-12 14:28:50||660.4||660.4||660.4||660.4|0
1636727340000|2021-11-12 14:29:00|660.8|660.5|660.8|660.6|660.9|660.6|660.8|660.5|2050
1636727350000|2021-11-12 14:29:10|660.7|660.5|660.6|660.4|660.7|660.5|660.5|660.4|369
1636727370000|2021-11-12 14:29:30|660.5|660.3|660.5|660.2|660.6|660.4|660.3|660.1|4209
1636727380000|2021-11-12 14:29:40|660.6||660.5||660.6||660.5||0
1636727390000|2021-11-12 14:29:50||660.1||660.2||660.2||660.1|0
1636727400000|2021-11-12 14:30:00|660.4|660.1|660.1|659.9|660.4|660.1|660|659.9|10478
1636727410000|2021-11-12 14:30:10|660|659.8|659.9|659.6|660.1|659.8|659.9|659.5|1125
1636727430000|2021-11-12 14:30:30|659.8|659.5|659.8|659.6|659.9|659.6|659.7|659.5|4612
1636727440000|2021-11-12 14:30:40|659.9|659.7|659.9|659.7|660|659.9|659.8|659.5|3810
1636727450000|2021-11-12 14:30:50|659.8|659.6|659.9|659.7|659.9|659.7|659.6|659.5|1028
1636727460000|2021-11-12 14:31:00|659.8|659.6|659.9|659.7|659.9|659.7|659.8|659.5|0
1636727470000|2021-11-12 14:31:10|660|659.8|660.4|660.1|660.6|660.3|660|659.8|14869
1636727480000|2021-11-12 14:31:20|660.5|660.2|660.5|660.3|660.5|660.3|660.5|660.2|0
1636727490000|2021-11-12 14:31:30|660.4|660.2|660.4|660.1|660.4|660.2|660.3|660.1|853
1636727500000|2021-11-12 14:31:40|660.5|660.2|660.4|660.2|660.5|660.3|660.4|660.2|0
1636727510000|2021-11-12 14:31:50|660.3|660.1|660|659.7|660.3|660.1|659.8|659.7|8823
1636727520000|2021-11-12 14:32:00|660.1|659.8|660|659.7|660.4|660.2|659.8|659.7|17899
1636727530000|2021-11-12 14:32:10|659.9|659.8|660.3|660|660.3|660|659.9|659.8|1492
1636727540000|2021-11-12 14:32:20|660.2|660.1|660.1|659.8|660.3|660.1|660.1|659.8|1375
1636727550000|2021-11-12 14:32:30|660.2|659.9|660.2|659.9|660.2|660|660.2|659.9|0
1636727560000|2021-11-12 14:32:40|660.1|659.8|660.3|660|660.3|660.2|660.1|659.8|2460
1636727570000|2021-11-12 14:32:50|660.2|659.9|660.1|659.9|660.3|660.1|660.1|659.9|3910
1636727580000|2021-11-12 14:33:00|660.2|659.8|660.3|660|660.3|660.1|660|659.8|1277
1636727590000|2021-11-12 14:33:10|660.4|660.1|660.5|660.1|660.6|660.4|660.3|660.1|3989
1636727600000|2021-11-12 14:33:20|660.4|660|660.1|659.8|660.4|660.1|660|659.7|25993
1636727610000|2021-11-12 14:33:30|660.2|659.9|660.6|660.3|660.6|660.3|660.2|659.9|3103
1636727620000|2021-11-12 14:33:40|660.7|660.4|660.6|660.3|660.8|660.6|660.4|660.3|5940
1636727630000|2021-11-12 14:33:50|660.7|660.4|660.8|660.7|660.8|660.7|660.7|660.4|354
1636727640000|2021-11-12 14:34:00|661|660.8|661|660.7|661.1|661|660.8|660.6|4134
1636727650000|2021-11-12 14:34:10|661.1|660.8|661.1|660.8|661.1|660.9|660.9|660.7|9369
1636727660000|2021-11-12 14:34:20|661.2|660.7|661.3|661.1|661.3|661.1|661.2|660.7|3381
1636727670000|2021-11-12 14:34:30|661.2|661|661.3|661.1|661.3|661.1|661.2|660.8|293
1636727680000|2021-11-12 14:34:40|661.2|661|661.2|661|661.3|661|661.2|661|0
1636727690000|2021-11-12 14:34:50|661.3|661.1|661.8|661.5|661.9|661.6|661.3|661.1|7209
1636727700000|2021-11-12 14:35:00|661.7|661.4|661.6|661.3|661.7|661.5|661.4|661.2|916
1636727710000|2021-11-12 14:35:10|661.7|661.4|661.9|661.7|662.2|661.8|661.7|661.4|2496
1636727720000|2021-11-12 14:35:20|661.8|661.6|661|660.7|661.8|661.6|661|660.6|5124
1636727730000|2021-11-12 14:35:30|660.9|660.6|660.7|660.3|660.9|660.6|660.4|660|4453
1636727740000|2021-11-12 14:35:40|660.8|660.2|661|660.6|661.1|660.8|660.7|660.2|3409
1636727750000|2021-11-12 14:35:50|660.9|660.5|660.7|660.4|660.9|660.5|660.5|660.3|1015
1636727760000|2021-11-12 14:36:00|660.6|660.3|660.8|660.5|661|660.6|660.6|660.3|0
1636727770000|2021-11-12 14:36:10|660.9|660.6|660.8|660.6|660.9|660.6|660.8|660.5|0
1636727780000|2021-11-12 14:36:20|660.7|660.5|660.6|660.3|660.7|660.5|660.5|660.3|4440
1636727790000|2021-11-12 14:36:30|660.7|660.4|660.4|660.2|660.9|660.4|660.4|660.1|694
1636727800000|2021-11-12 14:36:40|660.3|660.1|660.3|660.1|660.3|660.1|660.3|660.1|3
1636727810000|2021-11-12 14:36:50|660.2|660|660.2|660|660.3|660.1|660.1|660|7889
1636727820000|2021-11-12 14:37:00|660.3|660.1|660.6|660.3|660.8|660.5|660.3|660.1|2271
1636727830000|2021-11-12 14:37:10|660.5|660.2|660.4|660.1|660.6|660.2|660.4|660.1|0
1636727840000|2021-11-12 14:37:20|660.5|660|660.4|660.1|660.5|660.1|660.3|660|1014
1636727850000|2021-11-12 14:37:30||660.2||660.2||660.2||660.2|0
1636727860000|2021-11-12 14:37:40|660.3|660.3|660.4|660.2|660.4|660.3|660.3|660.2|5421
1636727870000|2021-11-12 14:37:50|660.5|660.3|660.4|660.1|660.6|660.5|660.4|660.1|5478
1636727880000|2021-11-12 14:38:00|660.5|660.2|660.4|660.1|660.6|660.3|660.3|660.1|2
1636727890000|2021-11-12 14:38:10|660.5|660.2|660.5|660.2|660.5|660.2|660.4|660.2|0
1636727910000|2021-11-12 14:38:30|660.4||660.4||660.4||660.4||0
1636727920000|2021-11-12 14:38:40|660.5|660.3|660.5|660.3|660.5|660.3|660.4|660.3|301
1636727930000|2021-11-12 14:38:50|660.6|660.4|660.7|660.5|660.8|660.5|660.6|660.3|679
1636727940000|2021-11-12 14:39:00|660.8|660.6|660.8|660.6|660.8|660.6|660.8|660.6|226
1636727950000|2021-11-12 14:39:10|660.7|660.5|661.1|660.8|661.1|660.8|660.7|660.5|1411
1636727960000|2021-11-12 14:39:20|661.2|660.9|661.1|660.8|661.3|660.9|661.1|660.8|0
1636727970000|2021-11-12 14:39:30|661.2|660.9|661|660.7|661.2|660.9|660.9|660.7|1500
1636727980000|2021-11-12 14:39:40|661.1|660.8|661.1|660.8|661.1|660.8|661.1|660.8|0
1636727990000|2021-11-12 14:39:50|661||661||661||661||0
1636728000000|2021-11-12 14:40:00|660.9|660.7|660.3|660.1|660.9|660.7|660.2|660.1|923
1636728010000|2021-11-12 14:40:10|660.4|660.2|660.4|660.3|660.6|660.3|660.4|660.2|9454
1636728020000|2021-11-12 14:40:20|660.3|660.2|660.3|660|660.4|660.2|660.2|660|1174
1636728030000|2021-11-12 14:40:30|660.4|660.1|660.4|660.2|660.4|660.2|660.4|660.1|1427
1636728040000|2021-11-12 14:40:40|660.3|660.1|660.3|660.1|660.4|660.2|660.2|660|547
1636728060000|2021-11-12 14:41:00|660.4|660.2|660.3|660|660.6|660.3|660.3|660|863
1636728070000|2021-11-12 14:41:10|660.2|660.1|660.1|660|660.3|660.2|660.1|660|58266
1636728080000|2021-11-12 14:41:20|660.2|660.1|659.5|659.3|660.2|660.1|659.5|659.1|8215
1636728090000|2021-11-12 14:41:30|659.4|659.2|659.2|659|659.5|659.2|659.1|659|29219
1636728100000|2021-11-12 14:41:40|659.3|659.1|659.6|659.3|659.6|659.4|659.3|659.1|8928
1636728110000|2021-11-12 14:41:50|659.5|659.4|659.6|659.3|659.7|659.6|659.5|659.3|1499
1636728120000|2021-11-12 14:42:00|659.7|659.4|660.2|660|660.2|660.1|659.7|659.4|9565
1636728130000|2021-11-12 14:42:10|660.4|660.2|660.3|660.1|660.4|660.2|660.1|660|3031
1636728140000|2021-11-12 14:42:20|660.5|660.2|660.3|660.2|660.6|660.4|660.1|660|9831
1636728150000|2021-11-12 14:42:30|660.2|660.1|660.7|660.4|660.8|660.5|660.1|660|6985
1636728160000|2021-11-12 14:42:40|660.6|660.3|660.5|660.3|660.6|660.3|660.5|660.2|0
1636728170000|2021-11-12 14:42:50|660.6|660.2|660.8|660.5|660.9|660.5|660.5|660.2|1
1636728180000|2021-11-12 14:43:00|660.7|660.6|660.7|660.5|660.7|660.6|660.7|660.5|636
1636728200000|2021-11-12 14:43:20|660.6|660.4|660.5|660.2|660.6|660.5|660.4|660.2|3190
1636728210000|2021-11-12 14:43:30|660.6|660.3|660.7|660.5|660.7|660.6|660.6|660.3|888
1636728220000|2021-11-12 14:43:40|660.8|660.6|660.6|660.4|661|660.7|660.6|660.3|6253
1636728230000|2021-11-12 14:43:50|660.5|660.5|660.6|660.4|660.6|660.5|660.5|660.3|1
1636728240000|2021-11-12 14:44:00|660.8|660.5|660.6|660.5|660.8|660.5|660.6|660.5|1800
1636728250000|2021-11-12 14:44:10||660.4||660.4||660.4||660.4|193
1636728260000|2021-11-12 14:44:20|660.8|660.5|660.8|660.5|660.8|660.5|660.8|660.5|689
1636728270000|2021-11-12 14:44:30|660.7|660.4|660.9|660.6|661|660.7|660.7|660.4|70
1636728280000|2021-11-12 14:44:40|660.8|660.7|661.3|661.1|661.4|661.1|660.8|660.7|1942
1636728290000|2021-11-12 14:44:50|661.4|661.2|661.4|661.1|661.5|661.3|661.4|661.1|0
1636728300000|2021-11-12 14:45:00|661.3|661|660.8|660.6|661.3|661|660.8|660.6|3699
1636728310000|2021-11-12 14:45:10|660.7|660.5|660.7|660.4|660.8|660.6|660.6|660.3|1038
1636728320000|2021-11-12 14:45:20|660.6|660.3|660.4|660.2|660.6|660.3|660.3|660.2|0
1636728350000|2021-11-12 14:45:50|660.3|660.3|660.8|660.6|661|660.7|660.3|660.3|6285
1636728360000|2021-11-12 14:46:00|661|660.9|660.8|660.6|661|660.9|660.8|660.6|16350
1636728370000|2021-11-12 14:46:10|661|660.7|661|660.7|661|660.8|661|660.7|210
1636728380000|2021-11-12 14:46:20|660.9|660.6|660.8|660.6|660.9|660.6|660.8|660.6|150
1636728390000|2021-11-12 14:46:30|660.9|660.7|661.1|660.8|661.1|660.9|660.9|660.7|0
1636728400000|2021-11-12 14:46:40|661|660.7|660.5|660.2|661|660.7|660.5|660.2|2473
1636728410000|2021-11-12 14:46:50|660.6|660.3|660.4|660.2|660.6|660.3|660.4|660.2|300
1636728430000|2021-11-12 14:47:10|660.3||660.3||660.4||660.3||13518
1636728440000|2021-11-12 14:47:20|660.4|660.3|660.6|660.4|660.8|660.5|660.4|660.3|11648
1636728450000|2021-11-12 14:47:30|660.5|660.3|660.5|660.3|660.6|660.3|660.4|660.2|1000
1636728460000|2021-11-12 14:47:40||660.4||660.3||660.4||660.3|1132
1636728470000|2021-11-12 14:47:50|660.6|660.4|660.8|660.6|660.8|660.6|660.6|660.4|338
1636728480000|2021-11-12 14:48:00|660.7|660.5|660.8|660.6|660.8|660.6|660.7|660.4|0
1636728490000|2021-11-12 14:48:10|660.9|660.7|660.8|660.6|661|660.7|660.7|660.4|4886
1636728520000|2021-11-12 14:48:40|661|660.7|661|660.8|661.1|661|661|660.7|511
1636728530000|2021-11-12 14:48:50|660.9|660.7|660.9|660.7|660.9|660.7|660.8|660.6|684
1636728540000|2021-11-12 14:49:00|660.8|660.6|660.9|660.6|660.9|660.7|660.8|660.6|10
1636728550000|2021-11-12 14:49:10|660.8|660.7|660.8|660.6|660.8|660.7|660.7|660.6|350
1636728560000|2021-11-12 14:49:20|660.7|660.5|660.8|660.5|660.8|660.5|660.5|660.4|1025
1636728570000|2021-11-12 14:49:30|660.7|660.4|661|660.6|661.1|660.9|660.7|660.4|3847
1636728580000|2021-11-12 14:49:40|661.1|660.7|661.1|660.9|661.3|661|661.1|660.7|369
1636728590000|2021-11-12 14:49:50|661|661|660.5|660.2|661|661|660.5|660.2|12118
1636728600000|2021-11-12 14:50:00|660.4|660.3|660.4|660.2|660.7|660.4|660.4|660.2|1210
1636728610000|2021-11-12 14:50:10|660.6|660.3|660.5|660.4|660.7|660.4|660.4|660.3|1814
1636728620000|2021-11-12 14:50:20|660.4|660.3|660.6|660.4|660.7|660.5|660.4|660.3|2862
1636728630000|2021-11-12 14:50:30|660.5|660.3|660.5|660.3|660.6|660.3|660.3|660.2|1044
1636728640000|2021-11-12 14:50:40|660.6|660.4|660.6|660.3|660.6|660.5|660.6|660.3|640
1636728650000|2021-11-12 14:50:50||660.4||660.4||660.4||660.4|0
1636728660000|2021-11-12 14:51:00|660.7|660.3|661|660.7|661.1|660.8|660.7|660.3|3871
1636728670000|2021-11-12 14:51:10|660.9|660.6|660.9|660.7|660.9|660.7|660.9|660.6|0
1636728680000|2021-11-12 14:51:20|660.8|660.6|660.9|660.7|660.9|660.7|660.8|660.6|350
1636728690000|2021-11-12 14:51:30|661.1|660.8|661|660.8|661.1|660.9|661|660.8|205
1636728710000|2021-11-12 14:51:50|660.9|660.7|660.7|660.5|660.9|660.7|660.7|660.5|3518
1636728720000|2021-11-12 14:52:00|660.8|660.6|660.7|660.5|660.8|660.6|660.7|660.5|0
1636728730000|2021-11-12 14:52:10|660.8||660.7||660.8||660.7||1000
1636728740000|2021-11-12 14:52:20|660.8|660.6|660.7|660.5|660.9|660.6|660.7|660.5|1560
1636728750000|2021-11-12 14:52:30|660.6|660.4|660.4|660.1|660.6|660.4|660.4|660.1|867
1636728760000|2021-11-12 14:52:40|660.3|660.2|660.2|660|660.3|660.2|660|659.9|9556
1636728770000|2021-11-12 14:52:50|660.1|659.9|660.1|659.9|660.1|660|660|659.9|6518
1636728780000|2021-11-12 14:53:00|660|660|660.1|659.9|660.1|660|660|659.9|3315
1636728790000|2021-11-12 14:53:10|660.2|660|660.7|660.4|660.8|660.4|660.2|660|4257
1636728810000|2021-11-12 14:53:30|660.6|660.3|660.2|659.9|660.6|660.3|660.1|659.8|5173
1636728820000|2021-11-12 14:53:40|660.1|659.8|660.2|660|660.4|660.2|660.1|659.8|2102
1636728830000|2021-11-12 14:53:50|660.1|659.9|660.1|659.8|660.1|659.9|659.9|659.8|1309
1636728840000|2021-11-12 14:54:00|660|659.6|659.7|659.6|660|659.7|659.7|659.5|2554
1636728850000|2021-11-12 14:54:10|659.9|659.7|660|659.7|660|659.9|659.9|659.7|200
1636728860000|2021-11-12 14:54:20|659.9||659.9||659.9||659.9||0
1636728870000|2021-11-12 14:54:30|659.8|659.6|660|659.7|660|659.7|659.7|659.6|1019
1636728880000|2021-11-12 14:54:40||659.8||659.8||659.8||659.8|0
1636728890000|2021-11-12 14:54:50|659.9|659.7|659.9|659.7|659.9|659.7|659.9|659.6|666
1636728900000|2021-11-12 14:55:00|659.8|659.6|659.5|659.2|659.8|659.6|659.3|659|6036
1636728910000|2021-11-12 14:55:10|659.6|659.4|659.6|659.4|659.7|659.4|659.6|659.4|1558
1636728920000|2021-11-12 14:55:20|659.5||659.6||659.6||659.5||230
1636728950000|2021-11-12 14:55:50|659.7|659.5|659.7|659.5|659.8|659.5|659.6|659.5|1222
1636728960000|2021-11-12 14:56:00|659.8|659.6|659.7|659.4|659.8|659.6|659.5|659.4|1696
1636728990000|2021-11-12 14:56:30|659.6|659.3|658.3|658|659.6|659.3|658.3|658|18842
1636729000000|2021-11-12 14:56:40|658.2|658.1|658.5|658.3|658.9|658.7|658.2|658|25107
1636729010000|2021-11-12 14:56:50|658.6|658.4|658.5|658.3|658.7|658.4|658.4|658.3|334
1636729020000|2021-11-12 14:57:00|658.4|658.4|658|657.8|658.4|658.4|657.9|657.7|15956
1636729030000|2021-11-12 14:57:10|657.9|657.7|658|657.8|658|657.9|657.8|657.5|6373
1636729040000|2021-11-12 14:57:20|658.2|657.9|658.2|658|658.4|658|658.2|657.9|3217
1636729050000|2021-11-12 14:57:30|658.4|658.2|658.1|657.9|658.4|658.2|658.1|657.9|4034
1636729060000|2021-11-12 14:57:40|658.2|658|658.2|657.9|658.3|658|658.1|657.9|2800
1636729070000|2021-11-12 14:57:50|658.1|658|658.2|658|658.2|658|658.1|658|385
1636729090000|2021-11-12 14:58:10|||||||||615
1636729100000|2021-11-12 14:58:20|658.1|657.9|657.7|657.4|658.1|657.9|657.7|657.3|8352
1636729110000|2021-11-12 14:58:30|657.8|657.5|658.2|657.9|658.2|657.9|657.8|657.5|6322
1636729120000|2021-11-12 14:58:40|658.1|658|657.9|657.7|658.2|658|657.9|657.7|2253
1636729130000|2021-11-12 14:58:50|658|657.8|658.3|658|658.4|658.3|658|657.8|4797
1636729140000|2021-11-12 14:59:00|658.2||658.3||658.3||658.2||0
1636729150000|2021-11-12 14:59:10|658.2|658.1|658.3|658.1|658.3|658.1|658.2|658|850
1636729190000|2021-11-12 14:59:50|658.4|658.2|658.5|658.1|658.7|658.5|658.3|657.9|8628
1636729200000|2021-11-12 15:00:00|658.4|658.2|658.6|658.3|658.6|658.3|658.3|658|4112
1636729210000|2021-11-12 15:00:10|658.5||658.5||658.5||658.5||0
1636729220000|2021-11-12 15:00:20|658.6|658.4|658.6|658.4|658.6|658.4|658.6|658.4|0
1636729230000|2021-11-12 15:00:30|658.5|658.5|659.4|659.1|659.5|659.1|658.5|658.5|2449
1636729240000|2021-11-12 15:00:40|659.3|659|659.4|659.1|659.5|659.1|659.2|659|1610
1636729250000|2021-11-12 15:00:50||659||659.2||659.2||659|0
1636729260000|2021-11-12 15:01:00|659.5|659.3|659.6|659.3|659.7|659.5|659.3|659.1|7686
1636729270000|2021-11-12 15:01:10|659.5|659.2|659.4|659.1|659.5|659.2|659.4|658.9|65
1636729280000|2021-11-12 15:01:20|659.5|659.4|659.6|659.3|659.6|659.4|659.4|659.1|3500
1636729290000|2021-11-12 15:01:30|659.7|659.4|659.6|659.3|659.7|659.4|659.6|659.3|880
1636729300000|2021-11-12 15:01:40|659.7|659.4|659.7|659.4|659.7|659.4|659.6|659.4|0
1636729310000|2021-11-12 15:01:50|659.8|659.5|659.5|659.3|659.9|659.7|659.5|659.1|3828
1636729320000|2021-11-12 15:02:00|659.7|659.4|659.8|659.4|659.9|659.5|659.6|659.4|1292
1636729330000|2021-11-12 15:02:10|659.7||659.6||659.7||659.6||0
1636729350000|2021-11-12 15:02:30|659.5|659.3|659.6|659.3|659.7|659.5|659.3|659.1|4602
1636729360000|2021-11-12 15:02:40|659.5|659.2|659.4|659.1|659.5|659.3|659.3|659.1|269
1636729370000|2021-11-12 15:02:50|659.3|658.9|659.2|658.8|659.3|658.9|659.2|658.8|2621
1636729380000|2021-11-12 15:03:00|659.1|658.6|659|658.8|659.1|658.8|658.7|658.5|1609
1636729390000|2021-11-12 15:03:10|658.9|658.7|659.1|658.9|659.2|658.9|658.9|658.7|1231
1636729400000|2021-11-12 15:03:20|659.2||659.2||659.2||659.2||94
1636729410000|2021-11-12 15:03:30|659.1|658.8|659.1|658.9|659.2|658.9|659|658.7|268
1636729420000|2021-11-12 15:03:40||658.8||658.9||658.9||658.8|0
1636729430000|2021-11-12 15:03:50|659|658.8|658.8|658.6|659|658.8|658.8|658.6|1655
1636729440000|2021-11-12 15:04:00|658.7|658.5|658.5|658.4|658.7|658.5|658.5|658.4|1084
1636729450000|2021-11-12 15:04:10|658.4|658.2|658.4|658.1|658.5|658.3|658.3|657.8|876
1636729460000|2021-11-12 15:04:20|658.5|658.2|658.6|658.3|658.9|658.6|658.4|658.2|3902
1636729470000|2021-11-12 15:04:30|658.5|658.2|658.1|657.9|658.5|658.3|658.1|657.8|2126
1636729480000|2021-11-12 15:04:40|658|657.8|658|657.7|658.1|657.9|657.9|657.7|1443
1636729490000|2021-11-12 15:04:50|657.9|657.8|657.9|657.7|657.9|657.8|657.9|657.7|668
1636729500000|2021-11-12 15:05:00|658|657.6|658|657.8|658.1|657.9|658|657.6|1674
1636729510000|2021-11-12 15:05:10|657.9|657.7|657.9|657.7|658.1|657.9|657.9|657.7|942
1636729520000|2021-11-12 15:05:20|658|657.8|657.9|657.8|658.1|657.8|657.9|657.7|790
1636729530000|2021-11-12 15:05:30|658|657.9|658.1|657.9|658.2|658|658|657.8|2063
1636729540000|2021-11-12 15:05:40|658|658|658.1|658|658.4|658.2|658|658|5886
1636729550000|2021-11-12 15:05:50||657.9||657.9||657.9||657.9|0
1636729560000|2021-11-12 15:06:00|658|658|658.2|657.9|658.3|658.2|658|657.9|1990
1636729570000|2021-11-12 15:06:10|658.1||658.1||658.2||658.1||150
1636729580000|2021-11-12 15:06:20|658.2|658|658.6|658.3|658.6|658.4|658.2|658|5750
1636729590000|2021-11-12 15:06:30|658.7|658.4|658.4|658.2|658.8|658.5|658.4|658.2|1306
1636729600000|2021-11-12 15:06:40|658.3|658.1|658.1|657.9|658.3|658.1|658|657.7|818
1636729620000|2021-11-12 15:07:00|658|657.6|657.9|657.6|658|657.8|657.6|657.4|18721
1636729630000|2021-11-12 15:07:10|658|657.7|657.6|657.5|658|657.9|657.6|657.5|14540
1636729640000|2021-11-12 15:07:20|657.8|657.6|657.7|657.5|657.8|657.6|657.7|657.5|962
1636729650000|2021-11-12 15:07:30|657.8|657.6|657.8|657.6|657.8|657.7|657.8|657.6|537
1636729660000|2021-11-12 15:07:40|657.9|657.7|657.9|657.7|657.9|657.8|657.6|657.4|5883
1636729670000|2021-11-12 15:07:50|658|657.8|658.4|658.1|658.8|658.6|657.9|657.7|4590
1636729680000|2021-11-12 15:08:00|658.5|658.2|658.8|658.5|659|658.6|658.5|658.2|150
1636729690000|2021-11-12 15:08:10|658.7|658.4|658.7|658.5|658.7|658.5|658.6|658.4|372
1636729700000|2021-11-12 15:08:20|658.8|658.6|659.1|658.7|659.1|658.7|658.7|658.6|1362
1636729710000|2021-11-12 15:08:30|659.2|659|659.2|658.9|659.3|659.1|659|658.8|4446
1636729720000|2021-11-12 15:08:40|659.1|658.8|659|658.8|659.1|658.8|659|658.8|642
1636729730000|2021-11-12 15:08:50|658.9|658.7|658.7|658.5|658.9|658.7|658.7|658.3|2221
1636729740000|2021-11-12 15:09:00|658.8|658.6|658.9|658.6|658.9|658.6|658.7|658.6|0
1636729750000|2021-11-12 15:09:10|658.8|658.7|659.5|659.3|659.5|659.3|658.8|658.6|2719
1636729760000|2021-11-12 15:09:20|659.6|659.4|660.1|659.9|660.4|660.3|659.6|659.4|17633
1636729770000|2021-11-12 15:09:30|660|660|660.2|660|660.2|660|660|659.9|479
1636729780000|2021-11-12 15:09:40|660.1|659.9|660.1|659.9|660.2|660|660.1|659.9|0
1636729790000|2021-11-12 15:09:50|660.2|660|659.8|659.7|660.2|660|659.8|659.7|2314
1636729800000|2021-11-12 15:10:00|659.7|659.5|659.9|659.7|659.9|659.7|659.7|659.5|650
1636729810000|2021-11-12 15:10:10|659.8||659.9||659.9||659.8||0
1636729820000|2021-11-12 15:10:20|660|659.8|659.4|659.1|660.3|659.9|659.4|659.1|6962
1636729830000|2021-11-12 15:10:30||659.2||659.2||659.3||659.2|0
1636729840000|2021-11-12 15:10:40|659.3|659.3|659.4|659.1|659.4|659.3|659.3|659.1|478
1636729850000|2021-11-12 15:10:50|659.5|659.2|659.6|659.3|659.6|659.4|659.5|659.2|355
1636729860000|2021-11-12 15:11:00|659.7|659.4|659.5|659.3|660|659.6|659.5|659.3|2611
1636729870000|2021-11-12 15:11:10|659.4|659.2|659.3|659|659.4|659.2|659.3|659|623
1636729880000|2021-11-12 15:11:20|659.5|659.1|659.8|659.5|659.9|659.5|659.5|659|114
1636729890000|2021-11-12 15:11:30|659.7|659.3|659.6|659.2|659.7|659.3|659.5|659.2|839
1636729900000|2021-11-12 15:11:40|659.5|659.3|659.4|659.2|659.5|659.3|659.4|659.1|2
1636729910000|2021-11-12 15:11:50|659.3|659.1|659.4|659.3|659.6|659.4|659.2|659.1|753
1636729920000|2021-11-12 15:12:00|659.3|659.1|659.3|659.1|659.3|659.1|659.3|659.1|503
1636729930000|2021-11-12 15:12:10|659.2|659|659.3|659|659.5|659.3|659.2|659|1873
1636729940000|2021-11-12 15:12:20|659.2||659.2||659.3||659.2||250
1636729950000|2021-11-12 15:12:30|659.3|659.1|659.2|659|659.6|659.3|659.1|659|1886
1636729960000|2021-11-12 15:12:40|659.3|659.1|659.3|659|659.3|659.1|659.3|659|0
1636729970000|2021-11-12 15:12:50|659.2|659.1|659.2|659.1|659.3|659.1|659.2|659|2053
1636729980000|2021-11-12 15:13:00|659.3|659.2|659.5|659.3|659.6|659.4|659.3|659.2|777
1636729990000|2021-11-12 15:13:10|659.6|659.4|659.9|659.7|659.9|659.7|659.6|659.4|3133
1636730000000|2021-11-12 15:13:20|659.8|659.6|659.7|659.4|659.9|659.6|659.7|659.4|0
1636730010000|2021-11-12 15:13:30|659.6|659.3|659.5|659.3|659.6|659.3|659.5|659.3|310
1636730020000|2021-11-12 15:13:40|659.7|659.4|659.8|659.5|659.8|659.5|659.6|659.4|1
1636730030000|2021-11-12 15:13:50|659.7||659.8||659.8||659.7||0
1636730040000|2021-11-12 15:14:00|659.9|659.6|659.8|659.5|659.9|659.6|659.8|659.5|0
1636730050000|2021-11-12 15:14:10||659.6||659.6||659.6||659.6|0
1636730060000|2021-11-12 15:14:20|659.7|659.5|659.8|659.5|659.9|659.8|659.6|659.5|3339
1636730070000|2021-11-12 15:14:30|660|659.6|659.8|659.6|660.2|659.9|659.8|659.6|7026
1636730080000|2021-11-12 15:14:40|659.7|659.5|659.8|659.6|659.8|659.6|659.7|659.5|181
1636730090000|2021-11-12 15:14:50|659.7|659.5|659.8|659.6|659.8|659.7|659.7|659.5|79
1636730100000|2021-11-12 15:15:00|659.7|659.5|659.8|659.5|659.8|659.5|659.5|659.4|1901
1636730110000|2021-11-12 15:15:10|659.9|659.6|660.3|659.9|660.3|660.1|659.8|659.6|1135
1636730120000|2021-11-12 15:15:20|660.4|660|660.7|660.4|660.8|660.4|660.3|660|4065
1636730130000|2021-11-12 15:15:30|660.8|660.5|660.7|660.5|660.8|660.6|660.7|660.5|1199
1636730140000|2021-11-12 15:15:40|660.8||660.7||660.8||660.7||0
1636730150000|2021-11-12 15:15:50|660.8|660.6|660.8|660.5|660.8|660.6|660.7|660.5|1
1636730160000|2021-11-12 15:16:00|661|660.6|661|660.7|661|660.7|660.5|660.4|8501
1636730190000|2021-11-12 15:16:30|661.1|660.8|661.3|661.1|661.4|661.2|661.1|660.8|1973
1636730200000|2021-11-12 15:16:40|661.4|661.2|661.5|661.2|661.5|661.2|661.4|661.2|0
1636730210000|2021-11-12 15:16:50|661.4|661.3|661.4|661.2|661.4|661.3|661.4|661.2|0
1636730220000|2021-11-12 15:17:00|661.5|661.3|661.7|661.6|661.8|661.6|661.4|661.3|750
1636730230000|2021-11-12 15:17:10|661.6|661.4|661.6|661.2|661.6|661.5|661.4|661.2|1366
1636730240000|2021-11-12 15:17:20|661.5|661.3|661.5|661.2|661.5|661.3|661.5|661.2|1000
1636730250000|2021-11-12 15:17:30|661.4|661.3|661.1|660.9|661.4|661.3|661|660.8|1368
1636730270000|2021-11-12 15:17:50||661||660.9||661||660.9|0
1636730280000|2021-11-12 15:18:00|661||661.1||661.2||661||2077
1636730290000|2021-11-12 15:18:10|661.2|661|661.2|661|661.2|661|661.1|661|0
1636730300000|2021-11-12 15:18:20|661.1|660.9|660.9|660.5|661.1|660.9|660.7|660.5|994
1636730320000|2021-11-12 15:18:40|660.8||660.8||660.8||660.8||0
1636730330000|2021-11-12 15:18:50|660.7|660.3|660.7|660.3|660.7|660.3|660.5|660.3|785
1636730350000|2021-11-12 15:19:10|660.6|660.2|660.1|659.9|660.6|660.2|660.1|659.8|2590
1636730360000|2021-11-12 15:19:20|660|659.7|660.3|660|660.7|660.5|660|659.7|3672
1636730370000|2021-11-12 15:19:30|660.2|660.1|660.1|659.8|660.4|660.2|660|659.7|649
1636730380000|2021-11-12 15:19:40|660.2|659.9|660.2|659.9|660.2|659.9|660.2|659.8|0
1636730390000|2021-11-12 15:19:50|660.1|659.8|660|659.6|660.1|659.8|659.9|659.5|1342
1636730400000|2021-11-12 15:20:00|659.9|659.5|659.8|659.4|659.9|659.5|659.5|659.1|3961
1636730410000|2021-11-12 15:20:10|659.7|659.5|659.1|658.8|659.8|659.6|659.1|658.7|36074
1636730420000|2021-11-12 15:20:20|659|658.7|658.6|658.4|659.2|658.9|658.5|658|22573
1636730430000|2021-11-12 15:20:30|658.5|658.3|658.4|658.2|658.6|658.3|658.4|658.2|1304
1636730440000|2021-11-12 15:20:40|658.3|658.1|658.3|658.1|658.3|658.2|658.2|658|2144
1636730450000|2021-11-12 15:20:50|658.4|658.2|658.4|658.2|658.4|658.2|658.4|658.1|844
1636730460000|2021-11-12 15:21:00|658.3|658.1|658.7|658.5|658.7|658.5|658.3|658.1|6438
1636730470000|2021-11-12 15:21:10|658.8|658.4|658.6|658.3|658.8|658.4|658.6|658.3|0
1636730480000|2021-11-12 15:21:20|658.7||658.6||658.7||658.6||0
1636730490000|2021-11-12 15:21:30|658.5|658.4|658.4|658.3|658.6|658.4|658.4|658.1|1574
1636730500000|2021-11-12 15:21:40|658.5|658.2|658.6|658.3|658.6|658.3|658.5|658.1|117
1636730510000|2021-11-12 15:21:50|658.5|658.2|658.4|658.1|658.5|658.2|658.3|658|1765
1636730520000|2021-11-12 15:22:00|658.5|658.2|658.6|658.3|658.6|658.3|658.5|658.2|0
1636730550000|2021-11-12 15:22:30|658.5|658.4|658.4|658.2|658.7|658.5|658.4|658|931
1636730560000|2021-11-12 15:22:40|658.3|658|658.3|658|658.3|658.1|658.3|658|288
1636730570000|2021-11-12 15:22:50||658.1||658.1||658.1||658.1|0
1636730580000|2021-11-12 15:23:00||658.2||658.2||658.2||658.2|0
1636730590000|2021-11-12 15:23:10|658.2|658.1|658.1|657.7|658.3|658.1|658|657.6|5719
1636730600000|2021-11-12 15:23:20|658|657.8|658.1|657.9|658.1|657.9|658|657.8|1432
1636730610000|2021-11-12 15:23:30|658.2|658|658.1|657.9|658.3|658|658.1|657.9|545
1636730620000|2021-11-12 15:23:40|658|657.8|657.9|657.8|658|657.8|657.9|657.8|869
1636730630000|2021-11-12 15:23:50|657.8|657.7|657.8|657.6|657.8|657.7|657.8|657.5|566
1636730640000|2021-11-12 15:24:00|657.7|657.5|657.6|657.5|657.7|657.5|657.6|657.5|14
1636730650000|2021-11-12 15:24:10|657.7|657.4|657.6|657.5|657.8|657.5|657.6|657.3|953
1636730660000|2021-11-12 15:24:20|657.5|657.3|657.6|657.3|657.6|657.3|657.5|657.3|319
1636730670000|2021-11-12 15:24:30|657.5|657.2|657.4|657.1|657.5|657.3|657.4|657.1|18
1636730680000|2021-11-12 15:24:40|657.5|657|657.3|657.1|657.5|657.1|657.3|657|200
1636730690000|2021-11-12 15:24:50|657.4|657.2|657|656.7|657.4|657.2|657|656.7|6233
1636730700000|2021-11-12 15:25:00|656.9|656.6|656.9|656.8|657|656.8|656.8|656.6|2222
1636730710000|2021-11-12 15:25:10|657.1|656.9|657.5|657.2|657.5|657.2|657|656.9|4967
1636730720000|2021-11-12 15:25:20|657.6|657.3|657.5|657.2|657.6|657.3|657.5|657.2|0
1636730730000|2021-11-12 15:25:30|657.6|657.3|657.6|657.3|657.7|657.3|657.6|657.3|0
1636730740000|2021-11-12 15:25:40|657.5|657.4|657.6|657.4|657.8|657.5|657.5|657.4|1050
1636730750000|2021-11-12 15:25:50|657.7|657.5|657.6|657.4|657.7|657.5|657.6|657.4|0
1636730760000|2021-11-12 15:26:00|657.7|657.5|657.6|657.5|657.7|657.5|657.6|657.5|0
1636730770000|2021-11-12 15:26:10||657.4||657.4||657.4||657.4|0
1636730780000|2021-11-12 15:26:20|657.7|657.5|657.9|657.7|658.2|657.8|657.7|657.5|4695
1636730790000|2021-11-12 15:26:30|658|657.8|657.9|657.7|658|657.8|657.9|657.7|0
1636730800000|2021-11-12 15:26:40|658|657.6|657.7|657.4|658|657.6|657.6|657.3|1830
1636730810000|2021-11-12 15:26:50|657.8|657.5|657.8|657.5|657.8|657.5|657.8|657.5|0
1636730820000|2021-11-12 15:27:00|657.7|657.6|657.6|657.3|657.8|657.6|657.6|657.3|2775
1636730830000|2021-11-12 15:27:10||657.4||657.4||657.4||657.4|743
1636730840000|2021-11-12 15:27:20|657.7|657.3|657.8|657.5|657.9|657.6|657.7|657.3|1285
1636730850000|2021-11-12 15:27:30|657.7|657.6|658.3|657.9|658.4|658.1|657.7|657.5|7899
1636730860000|2021-11-12 15:27:40|658.2|657.8|658.3|658|658.3|658|658.1|657.8|0
1636730870000|2021-11-12 15:27:50|658.2|657.9|658|657.6|658.2|657.9|657.9|657.6|1822
1636730880000|2021-11-12 15:28:00|657.9||657.9||657.9||657.9||150
1636730900000|2021-11-12 15:28:20|658|657.7|658.1|657.8|658.2|657.8|658|657.7|477
1636730910000|2021-11-12 15:28:30|658||657.9||658||657.9||0
1636730920000|2021-11-12 15:28:40|658||658||658.1||657.9||1261
1636730930000|2021-11-12 15:28:50|657.9||658||658||657.9||476
1636730940000|2021-11-12 15:29:00|658.1|658|658.1|657.9|658.1|658|658.1|657.8|3500
1636730950000|2021-11-12 15:29:10|658|657.8|657.7|657.4|658|657.8|657.7|657.4|1475
1636730960000|2021-11-12 15:29:20|657.8|657.3|657.6|657.3|657.9|657.3|657.6|657.3|1767
1636730970000|2021-11-12 15:29:30|657.5|657.1|657.5|657.3|657.6|657.3|657.4|657|1659
1636730980000|2021-11-12 15:29:40|657.6||657.6||657.6||657.6||0
1636730990000|2021-11-12 15:29:50|657.5||657.5||657.5||657.5||0
1636731010000|2021-11-12 15:30:10|657.6|657.4|657.5|657.3|657.6|657.5|657.5|657.3|553
1636731020000|2021-11-12 15:30:20||657.4||657.4||657.4||657.4|0
1636731030000|2021-11-12 15:30:30|657.6|657.5|657.7|657.5|657.7|657.6|657.6|657.4|5565
1636731040000|2021-11-12 15:30:40|657.6|657.4|657.6|657.3|657.6|657.4|657.2|657|2410
1636731050000|2021-11-12 15:30:50||657.2||657.2||657.2||657.2|0
1636731060000|2021-11-12 15:31:00||657.3||657.3||657.4||657.3|0
1636731070000|2021-11-12 15:31:10|657.5|657.2|657.6|657.3|657.6|657.4|657.5|657.2|0
1636731080000|2021-11-12 15:31:20|657.5|657.4|657.5|657.4|657.5|657.5|657.4|657.3|4019
1636731090000|2021-11-12 15:31:30|657.6|657.2|657.5|657.2|657.6|657.3|657.5|657.2|1005
1636731100000|2021-11-12 15:31:40|657.6|657.3|657.6|657.4|657.6|657.4|657.6|657.3|0
1636731120000|2021-11-12 15:32:00||657.5||657.4||657.5||657.4|0
1636731140000|2021-11-12 15:32:20|657.5|657.5|657.4|657.3|657.5|657.5|657.4|657.3|4178
1636731150000|2021-11-12 15:32:30|657.3|657.1|657.4|657.2|657.4|657.3|657.1|657|3295
1636731160000|2021-11-12 15:32:40|657.5||657.5||657.5||657.5||0
1636731180000|2021-11-12 15:33:00|657.6|657.3|657.8|657.5|657.9|657.7|657.6|657.3|2563
1636731190000|2021-11-12 15:33:10|657.7|657.4|657.7|657.5|657.8|657.6|657.7|657.4|2339
1636731210000|2021-11-12 15:33:30|657.8|657.6|657.3|657.1|657.8|657.6|657.3|657|4211
1636731220000|2021-11-12 15:33:40||657.2||657.2||657.2||657|476
1636731230000|2021-11-12 15:33:50|657.2|657|657.1|656.8|657.2|657|657.1|656.8|477
1636731240000|2021-11-12 15:34:00||656.9||656.9||656.9||656.9|0
1636731250000|2021-11-12 15:34:10|657|656.8|656.9|656.8|657|656.8|656.9|656.8|1607
1636731260000|2021-11-12 15:34:20|656.8|656.6|656.9|656.8|657|656.8|656.8|656.6|7531
1636731270000|2021-11-12 15:34:30|657|656.9|657|656.8|657.1|657|657|656.7|479
1636731300000|2021-11-12 15:35:00|656.9|656.9|657|656.9|657.1|657|656.9|656.9|2203
1636731310000|2021-11-12 15:35:10|657.1|657|657.1|656.9|657.1|657|657.1|656.9|226
1636731320000|2021-11-12 15:35:20|657.2|657|657.2|656.9|657.3|657.1|657.1|656.9|2304
1636731330000|2021-11-12 15:35:30|656.9|656.8|656.8|656.5|657.2|656.9|656.6|656.4|8377
1636731340000|2021-11-12 15:35:40|656.9|656.8|656.9|656.6|656.9|656.8|656.8|656.5|1997
1636731350000|2021-11-12 15:35:50|656.8|656.5|657.1|656.9|657.1|656.9|656.8|656.5|2440
1636731360000|2021-11-12 15:36:00|657.2|657|657.4|657.2|657.5|657.3|657|657|7179
1636731370000|2021-11-12 15:36:10|657.3|657.1|657.4|657.2|657.4|657.2|657.1|656.8|220
1636731380000|2021-11-12 15:36:20|657.5|657.3|657.9|657.6|657.9|657.6|657.5|657.3|113
1636731390000|2021-11-12 15:36:30|658|657.7|658.6|658.3|658.6|658.3|658|657.7|761
1636731400000|2021-11-12 15:36:40|658.5|658.2|657.9|657.6|658.5|658.2|657.8|657.5|3380
1636731410000|2021-11-12 15:36:50|657.8|657.5|658.1|657.8|658.3|658|657.8|657.5|16976
1636731420000|2021-11-12 15:37:00||657.7||657.8||657.8||657.7|0
1636731430000|2021-11-12 15:37:10|658|657.7|657.8|657.6|658|657.7|657.8|657.6|1471
1636731440000|2021-11-12 15:37:20|657.9|657.7|658.1|657.8|658.1|658|657.9|657.6|3525
1636731450000|2021-11-12 15:37:30|658|657.6|657.6|657.3|658|657.8|657.6|657.3|7929
1636731460000|2021-11-12 15:37:40|657.5|657.1|657.3|657|657.5|657.1|657.3|657|402
1636731470000|2021-11-12 15:37:50|657.2|656.9|657|656.8|657.2|657|657|656.7|3290
1636731480000|2021-11-12 15:38:00|657.1|656.9|657.2|656.9|657.2|656.9|657|656.8|737
1636731490000|2021-11-12 15:38:10|657.1|656.8|657|656.9|657.1|656.9|657|656.8|0
1636731500000|2021-11-12 15:38:20|656.9|656.8|657.2|656.9|657.3|657.1|656.9|656.8|1250
1636731530000|2021-11-12 15:38:50|657.1|656.8|657.2|656.9|657.2|656.9|657.1|656.8|0
1636731540000|2021-11-12 15:39:00|657.3|657|657.3|657.1|657.3|657.1|657.3|657|202
1636731550000|2021-11-12 15:39:10|657.2|657.2|657.3|657.1|657.4|657.2|657.2|657.1|1249
1636731560000|2021-11-12 15:39:20|657.4|657.2|657.3|657|657.4|657.2|657.3|657|506
1636731570000|2021-11-12 15:39:30|657.4|657.1|657.3|657.1|657.5|657.3|657.3|657.1|1540
1636731580000|2021-11-12 15:39:40|657.2|657|657|656.9|657.2|657|657|656.8|2140
1636731590000|2021-11-12 15:39:50|657.1|656.8|657.2|657|657.3|657.1|657.1|656.8|309
1636731600000|2021-11-12 15:40:00|657.3|656.8|656.8|656.6|657.3|656.8|656.8|656.5|1456
1636731610000|2021-11-12 15:40:10|656.9|656.7|656.8|656.6|656.9|656.7|656.8|656.6|387
1636731620000|2021-11-12 15:40:20|657.1|657|657|656.8|657.1|657|656.8|656.6|15998
1636731630000|2021-11-12 15:40:30|656.9|656.9|657|656.8|657|656.9|656.9|656.7|976
1636731640000|2021-11-12 15:40:40|656.9|656.6|656.9|656.6|657|656.6|656.6|656.3|466
1636731650000|2021-11-12 15:40:50|656.8|656.5|656.5|656.3|656.8|656.6|656.5|656.3|18
1636731660000|2021-11-12 15:41:00|656.4|656.2|656.4|656.2|656.4|656.3|656.4|656.2|0
1636731670000|2021-11-12 15:41:10|656.5|656.3|656.6|656.4|656.7|656.5|656.5|656.3|4295
1636731680000|2021-11-12 15:41:20|656.5|656.2|656.5|656.3|656.6|656.3|656.5|656.2|1903
1636731690000|2021-11-12 15:41:30|656.6|656.4|656.5|656.3|656.7|656.5|656.5|656.3|752
1636731700000|2021-11-12 15:41:40|656.4|656.2|656.5|656.3|656.5|656.3|656.4|656.2|1000
1636731710000|2021-11-12 15:41:50|||||||||150
1636731720000|2021-11-12 15:42:00|656.4|656.2|656.3|656.2|656.4|656.2|656.3|656.2|547
1636731730000|2021-11-12 15:42:10|656.4|656.3|656.4|656.2|656.5|656.3|656.3|656.2|3437
1636731750000|2021-11-12 15:42:30|656.5|656.3|656.5|656.3|656.5|656.4|656.5|656.3|1815
1636731760000|2021-11-12 15:42:40|656.6|656.4|656.7|656.5|656.7|656.6|656.6|656.4|1249
1636731770000|2021-11-12 15:42:50||656.6||656.5||656.6||656.5|1
1636731810000|2021-11-12 15:43:30|656.8|656.6|657|656.8|657.2|656.9|656.8|656.6|3010
1636731820000|2021-11-12 15:43:40|657.1|656.9|657.2|656.9|657.2|656.9|657|656.8|307
1636731830000|2021-11-12 15:43:50|657.3|657|657.3|657.1|657.4|657.2|657.2|656.9|2387
1636731840000|2021-11-12 15:44:00|657.2|657|657.1|656.9|657.2|657|657|656.9|6094
1636731850000|2021-11-12 15:44:10|657.2|657|657.3|657.2|657.6|657.3|657.1|657|7508
1636731860000|2021-11-12 15:44:20|657.2|657.1|657.2|657.1|657.2|657.1|657.1|656.9|2011
1636731870000|2021-11-12 15:44:30|657.3|657.2|657.5|657.2|657.5|657.4|657.2|657|4177
1636731880000|2021-11-12 15:44:40|657.4|657.1|657.2|657|657.4|657.2|657.2|657|2953
1636731890000|2021-11-12 15:44:50|657.1|657.1|657.4|657.1|657.4|657.2|657.1|657|3824
1636731900000|2021-11-12 15:45:00|657.5|657.2|657.5|657.3|657.7|657.5|657.5|657.2|2456
1636731910000|2021-11-12 15:45:10|657.4|657.2|657.3|657.1|657.5|657.4|657.3|657.1|5878
1636731920000|2021-11-12 15:45:20|657.4||657.4||657.4||657.4||0
1636731940000|2021-11-12 15:45:40|657.5|657.2|657.3|657.1|657.5|657.3|657.3|657.1|2676
1636731950000|2021-11-12 15:45:50|657.2|657|657.1|657|657.2|657|657.1|657|1284
1636731960000|2021-11-12 15:46:00|657.2|657.1|657.5|657.2|657.5|657.3|657.2|657|5585
1636731970000|2021-11-12 15:46:10|657.4||657.4||657.4||657.4||0
1636731980000|2021-11-12 15:46:20|657.3|657.3|657.4|657.3|657.4|657.3|657.3|657.2|1807
1636731990000|2021-11-12 15:46:30|657.5|657.4|657.5|657.4|657.7|657.5|657.5|657.3|5341
1636732000000|2021-11-12 15:46:40|657.4|657.3|657.5|657.3|657.7|657.4|657.4|657.3|5225
1636732010000|2021-11-12 15:46:50|657.6|657.5|657.3|657.2|657.6|657.5|657.3|657.2|5179
1636732030000|2021-11-12 15:47:10|657.2|657.1|657.4|657.2|657.5|657.2|657.2|657.1|3003
1636732040000|2021-11-12 15:47:20|657.5|657.1|657.5|657.3|657.6|657.4|657.4|657.1|1200
1636732050000|2021-11-12 15:47:30|657.4|657.1|657.3|657.1|657.4|657.1|657.3|657.1|365
1636732060000|2021-11-12 15:47:40|657.2|657|657.5|657.3|657.5|657.3|657.1|657|19758
1636732080000|2021-11-12 15:48:00|657.6|657.4|657.7|657.4|657.7|657.5|657.5|657.4|2806
1636732090000|2021-11-12 15:48:10|657.6|657.5|657.7|657.5|657.9|657.6|657.5|657.4|1875
1636732100000|2021-11-12 15:48:20|657.8|657.6|657.8|657.6|658|657.8|657.8|657.5|5930
1636732110000|2021-11-12 15:48:30|657.7|657.5|657.8|657.5|657.9|657.6|657.6|657.5|815
1636732120000|2021-11-12 15:48:40||657.6||657.5||657.6||657.5|400
1636732130000|2021-11-12 15:48:50|657.7||657.7||657.7||657.7||0
1636732140000|2021-11-12 15:49:00|657.6|657.4|657.6|657.3|657.6|657.4|657.5|657.3|2814
1636732150000|2021-11-12 15:49:10|657.7|657.4|657.5|657.3|657.7|657.4|657.5|657.3|915
1636732160000|2021-11-12 15:49:20|657.4|657.2|657.4|657.2|657.4|657.2|657.3|657.2|817
1636732180000|2021-11-12 15:49:40|657.3|657.1|657.7|657.5|657.7|657.5|657.2|657.1|13895
1636732200000|2021-11-12 15:50:00|657.6|657.4|657.4|657.2|657.6|657.4|657.4|657.1|1102
1636732210000|2021-11-12 15:50:10|657.5|657.3|657.5|657.3|657.5|657.4|657.5|657.3|1162
1636732230000|2021-11-12 15:50:30|657.4|657.2|657.5|657.2|657.5|657.2|657.4|657.2|0
1636732240000|2021-11-12 15:50:40||657.3||657.3||657.3||657.2|350
1636732250000|2021-11-12 15:50:50|657.4|656.4|657|656.7|657.4|657.1|656.7|656.4|63046
1636732260000|2021-11-12 15:51:00|656.9|656.6|656.9|656.7|656.9|656.7|656.6|656.5|3404
1636732270000|2021-11-12 15:51:10|657|656.8|657|656.8|657|656.8|656.8|656.5|350
1636732280000|2021-11-12 15:51:20|||||||||153
1636732290000|2021-11-12 15:51:30|656.9|656.6|657.1|656.9|657.1|657|656.9|656.6|5273
1636732300000|2021-11-12 15:51:40||657||656.9||657||656.9|2770
1636732310000|2021-11-12 15:51:50|657|657|657|656.8|657.1|657|656.9|656.7|3531
1636732320000|2021-11-12 15:52:00|657.1|656.9|657.1|656.8|657.1|656.9|657.1|656.8|0
1636732330000|2021-11-12 15:52:10|657|656.9|657.2|657|657.2|657.1|657|656.9|5970
1636732340000|2021-11-12 15:52:20|657.3|656.9|657.2|656.9|657.4|657|657.1|656.8|928
1636732350000|2021-11-12 15:52:30||656.8||656.9||656.9||656.8|0
1636732360000|2021-11-12 15:52:40|657.1|656.8|657|656.8|657.1|656.8|657|656.7|2000
1636732370000|2021-11-12 15:52:50|657.1|656.7|656.9|656.7|657.1|656.8|656.8|656.7|1
1636732380000|2021-11-12 15:53:00|657|656.8|656.9|656.7|657|656.8|656.9|656.7|2150
1636732390000|2021-11-12 15:53:10|656.8||656.9||656.9||656.8||0
1636732400000|2021-11-12 15:53:20|656.8|656.6|657.2|657|657.2|657.1|656.7|656.6|6469
1636732410000|2021-11-12 15:53:30|657.1|656.9|656.9|656.7|657.1|656.9|656.8|656.6|3746
1636732420000|2021-11-12 15:53:40|656.8|656.5|656.8|656.6|656.8|656.6|656.7|656.5|240
1636732430000|2021-11-12 15:53:50||656.7||656.6||656.7||656.5|826
1636732440000|2021-11-12 15:54:00||656.5||656.5||656.6||656.5|0
1636732450000|2021-11-12 15:54:10|656.7|656.6|656.7|656.6|656.8|656.6|656.6|656.5|1061
1636732460000|2021-11-12 15:54:20|656.6|656.5|656.4|656.2|656.7|656.5|656.4|656.2|460
1636732470000|2021-11-12 15:54:30||656.3||656.3||656.3||656.3|0
1636732480000|2021-11-12 15:54:40|656.3|656.2|656.3|656.2|656.4|656.2|656.3|656.2|25
1636732490000|2021-11-12 15:54:50|656.2|656.1|656.3|656.1|656.3|656.1|656.2|656|5213
1636732500000|2021-11-12 15:55:00|656.2|656|656.1|655.8|656.2|656|656|655.8|13573
1636732510000|2021-11-12 15:55:10|656||656||656||656||0
1636732520000|2021-11-12 15:55:20|655.9||656||656||655.9||0
1636732530000|2021-11-12 15:55:30|655.9||656||656||655.9||1359
1636732540000|2021-11-12 15:55:40|655.9|655.9|656|655.8|656|655.9|655.9|655.8|3779
1636732550000|2021-11-12 15:55:50|655.9|655.7|655.9|655.7|655.9|655.7|655.8|655.6|859
1636732560000|2021-11-12 15:56:00|656|655.8|656.1|655.9|656.2|656|655.9|655.8|1961
1636732570000|2021-11-12 15:56:10|656|655.8|656.1|655.8|656.1|655.8|656|655.8|1078
1636732580000|2021-11-12 15:56:20|656|655.9|656|655.7|656|655.9|655.9|655.6|7385
1636732590000|2021-11-12 15:56:30|655.9|655.6|655.7|655.4|655.9|655.7|655.5|655.4|2761
1636732600000|2021-11-12 15:56:40|655.6|655.3|655.5|655.3|655.6|655.4|655.5|655.2|179
1636732610000|2021-11-12 15:56:50|655.6|655.4|655.7|655.4|655.7|655.6|655.6|655.3|5084
1636732620000|2021-11-12 15:57:00|655.8|655.5|655.8|655.6|655.9|655.7|655.7|655.5|3595
1636732630000|2021-11-12 15:57:10|655.9|655.8|655.9|655.6|655.9|655.8|655.9|655.6|4800
1636732640000|2021-11-12 15:57:20|655.8||655.8||655.8||655.8||0
1636732650000|2021-11-12 15:57:30|655.7|655.5|655.8|655.5|655.8|655.5|655.7|655.4|1788
1636732660000|2021-11-12 15:57:40|655.7|655.4|655.6|655.4|655.7|655.5|655.6|655.3|10822
1636732670000|2021-11-12 15:57:50||655.5||655.5||655.5||655.5|700
1636732680000|2021-11-12 15:58:00|655.7|655.7|656|655.8|656|655.8|655.7|655.5|3465
1636732690000|2021-11-12 15:58:10|656.1|655.9|655.9|655.6|656.1|655.9|655.8|655.6|2468
1636732700000|2021-11-12 15:58:20|656|655.7|656|655.7|656|655.7|656|655.7|0
1636732710000|2021-11-12 15:58:30|655.9|655.8|656.4|656.2|656.4|656.2|655.9|655.8|90
1636732730000|2021-11-12 15:58:50||656.1||656.2||656.2||656.1|0
1636732740000|2021-11-12 15:59:00|656.3||656.3||656.3||656.3||0
1636732750000|2021-11-12 15:59:10|656.2|656.1|656.1|656|656.2|656.2|656.1|656|2972
1636732760000|2021-11-12 15:59:20|656.2||656.1||656.3||656.1||2
1636732770000|2021-11-12 15:59:30|656|655.9|656|655.8|656.1|655.9|655.9|655.7|6613
1636732780000|2021-11-12 15:59:40|656.1|655.9|656.3|656.1|656.3|656.1|656|655.7|2235
1636732790000|2021-11-12 15:59:50|656.4|656.2|656.5|656.3|656.5|656.3|656.4|656.2|292
1636732800000|2021-11-12 16:00:00|656.4|656.2|656.3|656|656.5|656.2|656.2|656|1390
1636732810000|2021-11-12 16:00:10|656.2||656.2||656.2||656.2||0
1636732830000|2021-11-12 16:00:30||656.1||656.1||656.1||656|0
1636732850000|2021-11-12 16:00:50|656.3|656.2|656.5|656.3|656.5|656.4|656.3|656.2|6578
1636732860000|2021-11-12 16:01:00|656.4|656.2|656.4|656.2|656.4|656.2|656.3|656.2|1897
1636732880000|2021-11-12 16:01:20|||||||||187
1636732890000|2021-11-12 16:01:30|656.3|656.1|656.2|656|656.3|656.1|656.1|656|3752
1636732900000|2021-11-12 16:01:40|656.3|656.1|656.2|656|656.3|656.1|656.2|656|1503
1636732910000|2021-11-12 16:01:50||656.1||656.1||656.1||656.1|0
1636732920000|2021-11-12 16:02:00|656.3|656.2|656.4|656.2|656.5|656.2|656.3|656.2|360
1636732930000|2021-11-12 16:02:10|656.3|656.1|656.2|656|656.3|656.1|656.2|656|613
1636732940000|2021-11-12 16:02:20|656.1|655.9|656.2|656|656.2|656|656|655.8|4048
1636732950000|2021-11-12 16:02:30||655.9||656||656||655.9|0
1636732960000|2021-11-12 16:02:40|656.3|656.1|656.4|656.1|656.4|656.2|656.3|656.1|636
1636732980000|2021-11-12 16:03:00|656.3|656|656.4|656.1|656.4|656.2|656.3|656|0
1636732990000|2021-11-12 16:03:10|656.3|656.2|656.4|656.2|656.4|656.2|656.3|656.2|0
1636733000000|2021-11-12 16:03:20|656.5|656.3|656.4|656.2|656.5|656.3|656.4|656.2|1984
1636733010000|2021-11-12 16:03:30|656.3|656.1|656.3|656.1|656.4|656.1|656.2|656.1|388
1636733020000|2021-11-12 16:03:40|656.2|656|656.2|655.9|656.2|656|656|655.9|3423
1636733030000|2021-11-12 16:03:50|656.1|655.8|656|655.7|656.1|655.8|656|655.7|41
1636733040000|2021-11-12 16:04:00||655.8||655.8||655.8||655.8|0
1636733050000|2021-11-12 16:04:10||655.9||655.8||655.9||655.8|288
1636733060000|2021-11-12 16:04:20|655.9|655.9|655.9|655.8|656|655.9|655.9|655.8|2462
1636733070000|2021-11-12 16:04:30|655.8|655.7|655.9|655.7|655.9|655.7|655.8|655.7|592
1636733080000|2021-11-12 16:04:40|655.8|655.6|655.5|655.3|655.8|655.6|655.5|655.3|1639
1636733100000|2021-11-12 16:05:00|655.4|655.2|656.1|655.9|656.1|655.9|655.4|655.2|7117
1636733110000|2021-11-12 16:05:10|656|655.8|656.1|655.8|656.1|655.9|656|655.8|2375
1636733120000|2021-11-12 16:05:20|656||656.1||656.1||656||0
1636733130000|2021-11-12 16:05:30|656||655.9||656||655.9||0
1636733140000|2021-11-12 16:05:40|656|655.9|656.2|656|656.2|656|656|655.8|1948
1636733150000|2021-11-12 16:05:50|656.1|655.9|656.1|655.9|656.2|655.9|656|655.9|6676
1636733170000|2021-11-12 16:06:10|656.3|656.2|656.3|656|656.4|656.3|656.2|655.9|12198
1636733180000|2021-11-12 16:06:20|656.2|655.9|656.1|656|656.3|656.1|656.1|655.9|1910
1636733190000|2021-11-12 16:06:30|656.2|655.9|656.1|655.9|656.2|656|656.1|655.9|486
1636733210000|2021-11-12 16:06:50|656||656.1||656.1||656||27
1636733220000|2021-11-12 16:07:00||656||655.9||656||655.9|2005
1636733250000|2021-11-12 16:07:30||656||656||656||656|990
1636733270000|2021-11-12 16:07:50|656|655.9|656.1|655.9|656.1|656|656|655.9|4820
1636733280000|2021-11-12 16:08:00|656|656|656.1|655.9|656.1|656|656|655.9|656
1636733290000|2021-11-12 16:08:10|656|655.8|656|655.8|656.1|655.8|655.9|655.8|563
1636733300000|2021-11-12 16:08:20|655.9|655.9|656|655.8|656|655.9|655.9|655.8|930
1636733310000|2021-11-12 16:08:30|656.1|655.9|656.1|655.9|656.2|656.1|656.1|655.9|7131
1636733320000|2021-11-12 16:08:40|656.2|656|656.2|656|656.2|656|656.2|656|534
1636733330000|2021-11-12 16:08:50|656.1|655.9|656.1|655.9|656.1|656|656|655.9|850
1636733350000|2021-11-12 16:09:10||656||656||656||656|0
1636733360000|2021-11-12 16:09:20|656|655.9|656.1|655.9|656.1|656|656|655.9|3319
1636733370000|2021-11-12 16:09:30|656.2|656|655.9|655.8|656.2|656|655.9|655.8|3326
1636733380000|2021-11-12 16:09:40|656|655.9|656|655.8|656.1|655.9|656|655.8|504
1636733400000|2021-11-12 16:10:00|655.9|655.7|656|655.8|656|655.9|655.7|655.5|3396
1636733410000|2021-11-12 16:10:10|655.9|655.7|655.9|655.7|655.9|655.7|655.8|655.7|1207
1636733420000|2021-11-12 16:10:20|655.8||655.8||655.8||655.8||0
1636733430000|2021-11-12 16:10:30|655.9|655.8|656|655.8|656.2|655.9|655.9|655.8|8222
1636733440000|2021-11-12 16:10:40|655.9||656||656||655.9||0
1636733450000|2021-11-12 16:10:50|655.9|655.7|655.8|655.6|655.9|655.7|655.8|655.6|13360
1636733460000|2021-11-12 16:11:00|655.7|655.5|655.7|655.5|655.7|655.5|655.7|655.5|928
1636733470000|2021-11-12 16:11:10|655.6||655.7||655.7||655.6||0
1636733480000|2021-11-12 16:11:20|655.8|655.6|656|655.8|656|655.8|655.8|655.6|928
1636733490000|2021-11-12 16:11:30|655.9|655.7|655.9|655.6|655.9|655.7|655.8|655.6|1098
1636733500000|2021-11-12 16:11:40|656|655.7|655.9|655.7|656|655.9|655.9|655.7|1398
1636733510000|2021-11-12 16:11:50|656|655.9|656|655.8|656|655.9|656|655.7|1298
1636733520000|2021-11-12 16:12:00|656.1|655.9|656.1|655.9|656.2|655.9|656.1|655.8|1635
1636733530000|2021-11-12 16:12:10|656.4|656|656.4|656|656.4|656|656.4|656|0
1636733540000|2021-11-12 16:12:20|656.2|655.8|655.9|655.5|656.4|656|655.9|655.5|1022
1636733550000|2021-11-12 16:12:30|656.2|655.7|656.2|655.7|656.2|655.7|656.2|655.7|201
1636733560000|2021-11-12 16:12:40|656.1|655.5|655.9|655.5|656.1|655.5|655.9|655.5|0
1636733580000|2021-11-12 16:13:00|656.1|655.7|655.8|655.5|656.1|655.7|655.8|655.5|420
1636733590000|2021-11-12 16:13:10|656|655.7|656|655.7|656|655.7|656|655.7|105
1636733600000|2021-11-12 16:13:20|656.4|655.8|656|655.7|656.4|655.9|656|655.7|0
1636733610000|2021-11-12 16:13:30|656.2|656.1|656.5|656.1|656.5|656.1|656.2|656.1|280
1636733620000|2021-11-12 16:13:40|656.3|656|656.4|656|656.7|656.3|656.3|656|919
1636733640000|2021-11-12 16:14:00|656.6|656.2|656.4|656.1|656.6|656.2|656.4|656.1|20
1636733650000|2021-11-12 16:14:10|656.6|656.2|656.6|656.2|656.6|656.2|656.4|656|1312
1636733670000|2021-11-12 16:14:30|656.4|656|656.7|656.4|656.7|656.4|656.4|656|359
1636733680000|2021-11-12 16:14:40|656.5|656.2|656.7|656.3|656.7|656.3|656.4|656.1|0
1636733690000|2021-11-12 16:14:50|656.5|656.1|656.5|656.1|656.5|656.1|656.5|656.1|0
1636733700000|2021-11-12 16:15:00|656.7|656.3|656.7|656.3|656.7|656.3|656.7|656.3|342
1636733710000|2021-11-12 16:15:10|656.5|656.2|656.9|656.6|656.9|656.6|656.5|656.2|620
1636733720000|2021-11-12 16:15:20|656.7|656.4|656.7|656.4|656.7|656.4|656.7|656.4|0
1636733730000|2021-11-12 16:15:30|657.1|656.7|657.1|656.6|657.1|656.7|656.7|656.4|1030
1636733740000|2021-11-12 16:15:40|656.9|656.4|656.9|656.5|657.2|656.7|656.9|656.4|100
1636733770000|2021-11-12 16:16:10|657|656.6|656.9|656.6|657|656.6|656.9|656.6|1009
1636733780000|2021-11-12 16:16:20|656.7|656.4|657|656.6|657|656.6|656.7|656.4|1000
1636733790000|2021-11-12 16:16:30|656.8|656.5|656.9|656.6|657|656.7|656.8|656.5|486
1636733800000|2021-11-12 16:16:40|656.7|656.4|656.4|655.8|656.8|656.4|656.4|655.8|1749
1636733810000|2021-11-12 16:16:50|656.6|655.9|657.1|656.6|657.1|656.6|656.6|655.9|2499
1636733820000|2021-11-12 16:17:00|656.8|656.4|657|656.6|657|656.6|656.8|656.4|0
1636733840000|2021-11-12 16:17:20|656.8|656.4|657|656.6|657.2|656.8|656.8|656.4|300
1636733850000|2021-11-12 16:17:30|656.9|656.5|656.9|656.5|656.9|656.5|656.9|656.5|0
1636733860000|2021-11-12 16:17:40|657.1|656.7|657.2|656.8|657.2|656.8|657|656.5|1000
1636733870000|2021-11-12 16:17:50|657|656.6|657.1|656.7|657.2|656.7|657|656.6|846
1636733880000|2021-11-12 16:18:00|656.9|656.5|656.8|656.4|657.1|656.7|656.8|656.4|862
1636733890000|2021-11-12 16:18:10|657|656.6|657.1|656.7|657.1|656.7|656.9|656.5|632
1636733900000|2021-11-12 16:18:20|656.9|656.4|657.1|656.7|657.1|656.7|656.9|656.4|600
1636733910000|2021-11-12 16:18:30|656.9|656.6|657.1|656.7|657.1|656.7|656.9|656.5|0
1636733920000|2021-11-12 16:18:40|656.9|656.5|656.9|656.5|656.9|656.5|656.9|656.5|0
1636733930000|2021-11-12 16:18:50|657.1|656.7|656.9|656.5|657.1|656.7|656.9|656.5|991
1636733940000|2021-11-12 16:19:00|657.1|656.7|656.8|656.4|657.1|656.7|656.8|656.4|2699
1636733950000|2021-11-12 16:19:10|657|656.6|657|656.6|657|656.6|657|656.6|0
1636733960000|2021-11-12 16:19:20|656.8|656.4|656.8|656.4|656.8|656.4|656.8|656.4|0
1636733980000|2021-11-12 16:19:40|657|656.6|657|656.6|657|656.6|657|656.6|0
1636733990000|2021-11-12 16:19:50|656.8|656.5|657.2|656.8|657.2|656.8|656.8|656.5|1554
1636734000000|2021-11-12 16:20:00|657|656.5|656.9|656.4|657.1|656.6|656.9|656.4|2612
1636734010000|2021-11-12 16:20:10|657.2|656.5|656.9|656.4|657.2|656.7|656.9|656.4|0
1636734020000|2021-11-12 16:20:20|657.1|656.6|656.8|656.4|657.2|656.7|656.8|656.3|2119
1636734030000|2021-11-12 16:20:30|657.1|656.6|656.9|656.4|657.1|656.6|656.9|656.4|1167
1636734040000|2021-11-12 16:20:40|656.8|656.6|656.8|656.5|657.1|656.8|656.8|656.4|0
1636734050000|2021-11-12 16:20:50|656.9|656.7|656.8|656.4|657.1|656.7|656.8|656.4|460
1636734060000|2021-11-12 16:21:00|657|656.6|656.7|656.3|657|656.6|656.6|656.3|1166
1636734070000|2021-11-12 16:21:10|656.6|656.5|656.8|656.5|656.8|656.5|656.6|656.5|0
1636734080000|2021-11-12 16:21:20|656.6|656.1|656.8|656.4|656.8|656.4|656.6|656.1|0
1636734090000|2021-11-12 16:21:30|656.6|656.2|656.8|656.4|656.8|656.4|656.6|656.2|0
1636734110000|2021-11-12 16:21:50|656.6|656.3|656.6|656.2|656.8|656.5|656.6|656.2|0
1636734120000|2021-11-12 16:22:00|656.7|656.4|656.5|656.2|656.7|656.4|656.5|656.2|0
1636734130000|2021-11-12 16:22:10|656.2|655.9|656|655.7|656.3|656|656|655.7|4504
1636734140000|2021-11-12 16:22:20|656.2|655.9|656.1|655.8|656.3|656|656.1|655.8|0
1636734160000|2021-11-12 16:22:40|656.3|656|656.1|655.8|656.3|656|656.1|655.8|0
1636734190000|2021-11-12 16:23:10|656.3|656|656.2|655.8|656.3|656|656.1|655.7|133
1636734200000|2021-11-12 16:23:20|656.1|655.7|656.2|655.8|656.4|656|656|655.6|14379
1636734210000|2021-11-12 16:23:30|656|655.6|655.8|655.4|656|655.6|655.8|655.4|495
1636734220000|2021-11-12 16:23:40|656|655.6|655.8|655.4|656|655.6|655.8|655.4|5000
1636734230000|2021-11-12 16:23:50|656|655.6|655.7|655.3|656|655.6|655.7|655.3|147
1636734240000|2021-11-12 16:24:00|655.8|655.5|655.6|655.2|655.9|655.5|655.6|655.2|249
1636734250000|2021-11-12 16:24:10|655.9|655.4|655.9|655.4|655.9|655.5|655.7|655.2|1717
1636734260000|2021-11-12 16:24:20|655.8|655.5|655.6|655.3|655.8|655.5|655.6|655.3|300
1636734280000|2021-11-12 16:24:40|655.8|655.5|655.8|655.4|655.8|655.5|655.6|655.2|13
1636734290000|2021-11-12 16:24:50|655.6|655.2|655.9|655.4|655.9|655.4|655.6|655.2|1585
1636734300000|2021-11-12 16:25:00|655.7|655.3|656|655.6|656|655.6|655.7|655.3|182
1636734320000|2021-11-12 16:25:20|656.2|655.7|656.1|655.8|656.4|656|656.1|655.7|284
1636734330000|2021-11-12 16:25:30|656.3|656|656.1|655.8|656.3|656|656.1|655.8|4839
1636734340000|2021-11-12 16:25:40|656.3|656|656.1|655.7|656.3|656|655.9|655.5|289
1636734350000|2021-11-12 16:25:50|655.9|655.5|655.9|655.5|656.1|655.7|655.9|655.5|0
1636734360000|2021-11-12 16:26:00|656.1|655.7|656.1|655.7|656.1|655.7|656.1|655.7|0
1636734370000|2021-11-12 16:26:10|655.9|655.5|655.9|655.5|655.9|655.5|655.9|655.5|0
1636734380000|2021-11-12 16:26:20|656.1|655.7|656|655.7|656.1|655.7|655.8|655.4|131
1636734390000|2021-11-12 16:26:30|655.8|655.4|655.8|655.4|656|655.6|655.8|655.4|600
1636734400000|2021-11-12 16:26:40|656|655.7|656|655.7|656|655.7|656|655.7|0
1636734410000|2021-11-12 16:26:50|655.8|655.5|655.7|655.3|655.9|655.6|655.7|655.3|2315
1636734420000|2021-11-12 16:27:00|655.9|655.5|655.8|655.5|655.9|655.5|655.6|655.3|1374
1636734430000|2021-11-12 16:27:10|655.6|655.4|655.8|655.5|655.8|655.5|655.6|655.3|1091
1636734440000|2021-11-12 16:27:20|655.7|655.6|655.8|655.6|655.9|655.7|655.6|655.6|5643
1636734450000|2021-11-12 16:27:30|655.7||655.7||655.7||655.7||0
1636734460000|2021-11-12 16:27:40||655.5||655.6||655.6||655.5|500
1636734480000|2021-11-12 16:28:00|655.8|655.7|655.8|655.6|655.8|655.7|655.7|655.6|383
1636734500000|2021-11-12 16:28:20|655.7||655.7||655.8||655.7||0
1636734510000|2021-11-12 16:28:30|||||||||690
1636734520000|2021-11-12 16:28:40|655.8|655.7|655.8|655.7|655.8|655.7|655.7|655.6|1231
1636734530000|2021-11-12 16:28:50|655.9|655.9|655.8|655.6|656|655.9|655.8|655.6|8612
1636734540000|2021-11-12 16:29:00|655.7|655.5|655.4|655.2|655.7|655.6|655.4|655.2|7711
1636734550000|2021-11-12 16:29:10|655.3|655.3|655.4|655.2|655.4|655.3|655.3|655.2|958
1636734560000|2021-11-12 16:29:20||655.3||655.2||655.3||655.2|304
1636734570000|2021-11-12 16:29:30|655.5|655.3|655.9|655.6|655.9|655.6|655.4|655.3|6759
1636734580000|2021-11-12 16:29:40|655.8|655.5|655.9|655.6|655.9|655.7|655.8|655.5|1265
1636734590000|2021-11-12 16:29:50|655.8|655.5|655.8|655.7|655.9|655.7|655.6|655.3|1342
1636963220000|2021-11-15 08:00:20|665.9|665|665.2|664.1|665.9|665|663|662.3|23164
1636963230000|2021-11-15 08:00:30|665.1|664|664.2|663.6|665.4|664.2|664.1|663.6|8252
1636963240000|2021-11-15 08:00:40|664.3|663.4|664.5|663.2|664.7|663.5|663.7|663|8181
1636963250000|2021-11-15 08:00:50|664.4|663.8|663.2|662.6|664.5|663.8|663|662.1|8761
1636963260000|2021-11-15 08:01:00|663.1|662.4|663.3|662.5|664.7|663.8|662|661.7|18797
1636963270000|2021-11-15 08:01:10|663.5|662.6|662.6|661.7|663.9|662.9|662.3|661.7|1933
1636963280000|2021-11-15 08:01:20|662.8|661.8|664.3|663.4|664.4|663.6|662.8|661.8|2801
1636963290000|2021-11-15 08:01:30|664.2|663.3|664.5|663.7|664.7|663.9|663.6|663|4929
1636963300000|2021-11-15 08:01:40|664.7|663.8|664.8|664.1|665.7|664.9|664.4|663.6|6886
1636963310000|2021-11-15 08:01:50|664.9|664.2|665.2|664.5|665.3|664.8|664.3|663.6|67783
1636963320000|2021-11-15 08:02:00|665.3|664.6|665.3|664.6|666|665.2|664.8|664.5|9135
1636963330000|2021-11-15 08:02:10|665.4|664.7|667.5|666.8|667.8|667.2|665.4|664.7|47569
1636963340000|2021-11-15 08:02:20|667.4|666.7|667.3|666.6|667.8|667.2|666.3|665.4|12592
1636963350000|2021-11-15 08:02:30|667.4|666.7|669.1|668.2|669.2|668.3|667.2|666.5|9130
1636963360000|2021-11-15 08:02:40|669.2|668.3|668.8|667.9|669.3|668.5|668.2|667.3|8409
1636963370000|2021-11-15 08:02:50|669.1|668|668.6|667.7|669.3|668.5|668|667.3|1631
1636963380000|2021-11-15 08:03:00|668.7|667.8|669.1|668.2|669.3|668.7|668.4|667.7|3852
1636963390000|2021-11-15 08:03:10|669.4|668.3|668.6|667.7|669.5|668.6|668.2|667.4|4656
1636963400000|2021-11-15 08:03:20|668.5|667.6|666.8|666|668.8|667.9|666.5|665.7|10295
1636963410000|2021-11-15 08:03:30|667|666.1|667.1|666.2|668.3|667.6|666.4|665.5|13451
1636963420000|2021-11-15 08:03:40|667.2|667.1|667|666.4|668.1|667.5|666.9|666|13606
1636963430000|2021-11-15 08:03:50|666.9|666.5|666.1|665.5|667.5|666.6|665.9|665.2|3519
1636963440000|2021-11-15 08:04:00|666|665.4|666.4|665.6|667.1|666.3|665.3|664.6|5603
1636963450000|2021-11-15 08:04:10|666.3|665.4|665.7|664.9|666.3|665.4|665.4|664.8|3670
1636963460000|2021-11-15 08:04:20|665.8|665|665.9|665.2|666.6|665.9|665.8|665|2479
1636963470000|2021-11-15 08:04:30|665.6|664.9|665.6|664.8|665.6|664.9|665.1|664.6|1225
1636963480000|2021-11-15 08:04:40|665.5|664.7|664.8|664.3|665.5|664.7|664.5|664.3|3088
1636963490000|2021-11-15 08:04:50|664.7|664.4|664.6|664|665.1|664.4|664.3|663.8|4126
1636963500000|2021-11-15 08:05:00|664.5|663.9|663.1|662.8|664.8|664.1|663.1|662.7|11835
1636963510000|2021-11-15 08:05:10|663.2|662.9|664.4|663.7|664.4|663.7|663|662.7|3967
1636963520000|2021-11-15 08:05:20|664.5|663.8|664.7|664.2|664.8|664.3|664.4|663.8|4670
1636963530000|2021-11-15 08:05:30|664.6|664|664.2|663.6|664.6|664|663.7|663.4|2311
1636963540000|2021-11-15 08:05:40|664.1|663.5|664.2|663.6|664.8|664.5|663.9|663.5|2650
1636963550000|2021-11-15 08:05:50|664.3|663.7|663.9|663.5|664.4|663.7|663.9|663.5|998
1636963560000|2021-11-15 08:06:00|663.8|663.4|663.4|662.9|663.8|663.4|662.9|662|10167
1636963570000|2021-11-15 08:06:10|663.5|663|664.1|663.6|664.4|663.6|663.1|662.5|3419
1636963580000|2021-11-15 08:06:20|664|663.5|664.2|663.8|665.5|664.7|663.9|663.5|40512
1636963590000|2021-11-15 08:06:30|664.4|663.9|664.4|663.8|664.5|664.1|664.2|663.8|1193
1636963600000|2021-11-15 08:06:40|664|663.9|664|663.7|664.5|664|663.6|663.3|4797
1636963610000|2021-11-15 08:06:50|663.9|663.6|663.8|663.4|664|663.6|663|662.9|13717
1636963620000|2021-11-15 08:07:00|663.7|662.9|663.3|662.9|663.8|663.3|663|662.7|12988
1636963630000|2021-11-15 08:07:10|663.2|662.8|662.9|662.6|663.5|663|662.8|662.5|6436
1636963640000|2021-11-15 08:07:20|662.8|662.5|663|662.5|663|662.7|662.4|662.1|6391
1636963650000|2021-11-15 08:07:30|662.9|662.4|662.6|662.1|663|662.5|662.1|661.7|6674
1636963660000|2021-11-15 08:07:40|662.5|662.2|662.4|661.9|662.6|662.3|662.3|661.8|1186
1636963670000|2021-11-15 08:07:50|662.6|662|662.2|661.7|662.6|662.1|662.2|661.7|414
1636963680000|2021-11-15 08:08:00|662|661.5|662.1|661.5|662.2|661.5|661.5|661|3522
1636963690000|2021-11-15 08:08:10|662.2|661.6|662.7|662.2|663|662.5|662.2|661.6|3443
1636963700000|2021-11-15 08:08:20|662.6|662.3|662.2|661.6|662.9|662.5|662.2|661.6|2748
1636963710000|2021-11-15 08:08:30|662.1|661.5|662|661.3|662.1|662|661.3|661|1753
1636963720000|2021-11-15 08:08:40|662.2|661.4|662.3|661.8|662.4|662.1|661.8|661|5535
1636963730000|2021-11-15 08:08:50|663|661.9|662|661.5|663|662.3|661.7|661.2|20169
1636963740000|2021-11-15 08:09:00|662.1|661.6|663|662.5|663|662.5|661.9|661.5|6704
1636963750000|2021-11-15 08:09:10|662.9|662.4|662.5|662|662.9|662.4|662.3|661.9|4883
1636963760000|2021-11-15 08:09:20|662.6|662.1|663|662.5|663|662.7|662.5|662.1|6785
1636963770000|2021-11-15 08:09:30|662.9|662.4|662.5|662|662.9|662.4|662.5|662|5120
1636963780000|2021-11-15 08:09:40|662.6|662.1|662.5|662|662.7|662.2|662.4|662|648
1636963790000|2021-11-15 08:09:50|662.7|662.1|663.4|662.9|663.6|662.9|662.7|662.1|3932
1636963800000|2021-11-15 08:10:00|663.3|662.8|662.7|662.3|663.3|662.8|662.7|662.3|2000
1636963810000|2021-11-15 08:10:10|662.8|662.2|662.8|662.3|662.8|662.3|662.8|662.2|0
1636963820000|2021-11-15 08:10:20|662.7|662.4|663.1|662.7|663.2|662.8|662.7|662.4|767
1636963830000|2021-11-15 08:10:30|663.2|662.8|663.3|662.8|663.9|663.4|663.2|662.8|2729
1636963840000|2021-11-15 08:10:40|663.2|662.7|662.7|662.3|663.2|662.7|662.7|662|2704
1636963850000|2021-11-15 08:10:50|662.9|662.4|662.9|662.4|663.3|662.7|662.8|662.3|2918
1636963860000|2021-11-15 08:11:00|663|662.5|662.8|662.4|663|662.6|662.7|662.4|3975
1636963870000|2021-11-15 08:11:10|662.7|662.5|664|663.5|664.1|663.5|662.7|662.5|1327
1636963880000|2021-11-15 08:11:20|663.9|663.4|662.9|662.5|663.9|663.4|662.9|662.5|10000
1636963890000|2021-11-15 08:11:30|663.1|662.6|663.1|662.6|663.3|662.9|663.1|662.3|2048
1636963900000|2021-11-15 08:11:40|663.2|663|663.2|662.7|663.2|663|663.1|662.7|3000
1636963920000|2021-11-15 08:12:00|663.1|662.6|662.8|662.3|663.1|662.6|662.5|662.1|1636
1636963930000|2021-11-15 08:12:10|662.7|662.5|663.1|662.6|663.2|662.8|662.7|662.5|1461
1636963940000|2021-11-15 08:12:20|663|662.7|663|662.7|663.1|662.7|663|662.7|339
1636963950000|2021-11-15 08:12:30|662.9|662.6|661.6|661.1|662.9|662.6|661.4|661|10607
1636963970000|2021-11-15 08:12:50|661.7|661.2|661.6|661.3|661.9|661.3|661.6|661.1|1253
1636963980000|2021-11-15 08:13:00|661.7|661.4|661.4|661|661.9|661.7|661.4|661|2691
1636963990000|2021-11-15 08:13:10|661.3|660.9|660.9|660.3|661.3|660.9|660.5|660|33348
1636964000000|2021-11-15 08:13:20|661|660.9|660.8|660.1|661|660.9|660.6|660.1|1647
1636964010000|2021-11-15 08:13:30||660.2||660.2||660.2||660.2|0
1636964020000|2021-11-15 08:13:40|660.7|660.1|660.6|660.1|660.7|660.3|659.5|659|60478
1636964030000|2021-11-15 08:13:50|660.7|660.2|660.2|659.8|661|660.6|660.2|659.8|3333
1636964040000|2021-11-15 08:14:00|660.1|659.7|660.4|659.9|660.5|660.2|659.6|659.2|13440
1636964050000|2021-11-15 08:14:10|660.5|659.8|661|660.3|661.3|660.5|660.3|659.8|2549
1636964060000|2021-11-15 08:14:20|660.9|660.2|660.3|660|660.9|660.3|660.3|659.7|4234
1636964070000|2021-11-15 08:14:30|660.2||660.3||660.3||660.1||690
1636964080000|2021-11-15 08:14:40|660.4|660.1|660.6|660.1|660.6|660.2|660.4|660.1|744
1636964090000|2021-11-15 08:14:50|660.5|660.2|660.6|660.1|660.6|660.3|660.3|660|3640
1636964100000|2021-11-15 08:15:00|660.5|660.2|660.3|660|660.8|660.5|660.2|660|4696
1636964110000|2021-11-15 08:15:10|660.2|660.1|660.3|660.1|660.3|660.1|660.2|660.1|471
1636964120000|2021-11-15 08:15:20|660.4|660.2|661.4|660.9|661.6|660.9|660.4|660.2|1289
1636964130000|2021-11-15 08:15:30|661.3|660.8|660.9|660.3|661.3|660.8|660.9|660.3|0
1636964140000|2021-11-15 08:15:40|660.8|660.1|660.7|660.1|660.8|660.1|660.5|660|927
1636964150000|2021-11-15 08:15:50|660.8|660.2|661.2|660.7|661.2|660.7|660.8|660.2|1072
1636964160000|2021-11-15 08:16:00|661.3|660.8|660.7|660.2|661.5|661|660.5|660.1|1000
1636964170000|2021-11-15 08:16:10|660.8|660.3|660.9|660.4|660.9|660.4|660.8|660.3|300
1636964180000|2021-11-15 08:16:20|660.8|660.3|660.7|660.1|660.8|660.3|660.7|660.1|957
1636964190000|2021-11-15 08:16:30|660.6|660|660.5|660|660.6|660|660.5|660|221
1636964200000|2021-11-15 08:16:40|660.4|659.7|659.5|659|660.4|659.7|659.5|659|11432
1636964210000|2021-11-15 08:16:50|659.6|659.1|660.1|659.6|660.1|659.6|659.6|659.1|4576
1636964220000|2021-11-15 08:17:00|660|659.4|659.5|659|660|659.6|659.4|659|8779
1636964230000|2021-11-15 08:17:10|659|658.8|659.5|659|659.5|659|658.9|658.6|7811
1636964240000|2021-11-15 08:17:20|659.6|659.1|660.3|659.6|660.3|660.1|659.6|659.1|3234
1636964250000|2021-11-15 08:17:30|660.2|659.5|660.2|659.7|660.2|659.7|659.8|659.3|4325
1636964260000|2021-11-15 08:17:40|660.3|660.2|660.3|659.8|660.6|660.5|660.2|659.7|10521
1636964270000|2021-11-15 08:17:50|660.4|660|661.1|660.5|661.1|660.5|660.4|660|892
1636964280000|2021-11-15 08:18:00|661.2|660.6|660.3|660|661.2|660.6|660.3|660|5
1636964290000|2021-11-15 08:18:10|660.4|660.1|660.6|660.1|660.7|660.1|660.4|660.1|0
1636964300000|2021-11-15 08:18:20|660.7||660.6||660.7||660.6||0
1636964310000|2021-11-15 08:18:30|660.7|660|660.5|660.1|660.8|660.1|660.5|660|500
1636964320000|2021-11-15 08:18:40|660.4|660|660.9|660.4|661|660.4|660.4|660|1171
1636964330000|2021-11-15 08:18:50|660.8|660.2|660.6|660|660.8|660.2|660.6|659.9|0
1636964340000|2021-11-15 08:19:00|660.5|660.1|660.6|660.3|660.6|660.3|660.5|660.1|1849
1636964350000|2021-11-15 08:19:10|660.5||660.5||660.6||660.5||0
1636964360000|2021-11-15 08:19:20|660.6|660.1|660.2|659.8|660.6|660.2|660.1|659.7|6579
1636964380000|2021-11-15 08:19:40|660.5|660.4|661|660.5|661|660.5|660.1|659.6|15170
1636964390000|2021-11-15 08:19:50|661.1|660.6|661.3|660.7|661.5|660.7|661.1|660.6|0
1636964400000|2021-11-15 08:20:00|661.4|660.8|661.7|661.1|661.7|661.1|661.4|660.8|0
1636964410000|2021-11-15 08:20:10|661.9|661.2|661.5|661|662|661.4|661.5|661|529
1636964420000|2021-11-15 08:20:20|661.4||661.4||661.4||661.3||0
1636964430000|2021-11-15 08:20:30|661.3|661.1|661.3|660.8|661.3|661.3|661.2|660.8|1822
1636964440000|2021-11-15 08:20:40|661.4|660.9|661.2|660.7|661.6|661.2|661|660.5|2687
1636964450000|2021-11-15 08:20:50|661.1|660.6|661|660.5|661.1|660.6|660.8|660.3|1200
1636964460000|2021-11-15 08:21:00|661.1|660.6|661.6|661.1|661.6|661.2|661|660.6|3213
1636964470000|2021-11-15 08:21:10|661.5|661|662|661.5|662|661.5|661.5|660.9|1049
1636964490000|2021-11-15 08:21:30|661.9|661.4|661.9|661.6|662|661.6|661.9|661.4|1740
1636964500000|2021-11-15 08:21:40|661.8|661.5|661.7|661.2|661.9|661.6|661.6|661.1|3111
1636964520000|2021-11-15 08:22:00|661.8|661.3|662.2|662|662.2|662|661.8|661.3|6218
1636964530000|2021-11-15 08:22:10|662.4|662.1|662.7|662.4|663|662.5|662.4|662.1|4785
1636964540000|2021-11-15 08:22:20|662.6|662.3|662.3|662|662.6|662.3|662.3|661.9|585
1636964550000|2021-11-15 08:22:30|662.5|662.1|662.3|661.8|662.6|662.2|662.1|661.8|1694
1636964560000|2021-11-15 08:22:40|662.2|661.7|662.2|661.8|662.4|661.9|662.2|661.7|80
1636964570000|2021-11-15 08:22:50|662.1|661.7|661.9|661.5|662.1|661.7|661.8|661.4|1135
1636964580000|2021-11-15 08:23:00|661.8|661.3|661.8|661.3|661.8|661.3|661.7|661.1|755
1636964590000|2021-11-15 08:23:10|661.7|661.2|661.7|661.2|661.7|661.2|661.7|661.2|0
1636964600000|2021-11-15 08:23:20|661.8|661.3|661.6|661.3|661.8|661.4|661.6|661.2|780
1636964610000|2021-11-15 08:23:30|661.5|661.4|661.9|661.6|662.4|661.9|661.4|661.3|2612
1636964620000|2021-11-15 08:23:40|662.1|661.7|662.3|661.8|662.3|661.9|662.1|661.7|780
1636964630000|2021-11-15 08:23:50|662.4|661.9|662.4|661.9|662.5|661.9|662.4|661.9|0
1636964640000|2021-11-15 08:24:00|662.5|662|662.7|662.2|662.9|662.4|662.5|662|1500
1636964650000|2021-11-15 08:24:10|662.6|662.3|662.7|662|662.7|662.4|662.4|662|2939
1636964660000|2021-11-15 08:24:20|662.6|662.1|662.2|661.8|662.7|662.2|662.2|661.8|1000
1636964670000|2021-11-15 08:24:30|662.3|661.9|662.5|662.1|662.5|662.1|662.2|661.9|11
1636964680000|2021-11-15 08:24:40|662.4|662.2|662.5|662.1|662.5|662.3|662.4|662|860
1636964690000|2021-11-15 08:24:50|662.6|661.9|662|661.6|662.6|661.9|662|661.6|4320
1636964700000|2021-11-15 08:25:00|661.9|661.5|662|661.7|662|661.7|661.6|661.3|2074
1636964710000|2021-11-15 08:25:10|662.1|661.8|662.4|662|662.4|662|662.1|661.8|1771
1636964720000|2021-11-15 08:25:20|662.6|662.1|662|661.6|662.6|662.2|662|661.6|1240
1636964730000|2021-11-15 08:25:30|662.2|662|661.9|661.5|662.2|662|661.9|661.5|2100
1636964740000|2021-11-15 08:25:40|661.8|661.3|662|661.6|662.2|661.6|661.5|661.3|1488
1636964750000|2021-11-15 08:25:50|661.9|661.5|661.6|661.3|661.9|661.5|661.6|661.3|480
1636964760000|2021-11-15 08:26:00|661.5|661.2|661.4|660.9|661.5|661.2|661.4|660.9|402
1636964770000|2021-11-15 08:26:10|661.6|661|661.6|661.1|661.6|661.1|661.6|661|0
1636964780000|2021-11-15 08:26:20||661.2||661.2||661.3||661.2|0
1636964790000|2021-11-15 08:26:30|661.8|661.3|660.8|660.4|662|661.6|660.8|660.3|21701
1636964800000|2021-11-15 08:26:40|660.9|660.5|661.6|661.2|661.6|661.2|660.8|660.5|2394
1636964810000|2021-11-15 08:26:50|661.7|661.3|661.8|661.4|662|661.5|661.7|661.3|2334
1636964820000|2021-11-15 08:27:00|661.7|661.3|661.4|660.9|661.7|661.3|661.4|660.9|1325
1636964830000|2021-11-15 08:27:10||661||661||661||661|0
1636964840000|2021-11-15 08:27:20|661.3|660.9|661.2|660.6|661.3|660.9|661.2|660.6|0
1636964850000|2021-11-15 08:27:30|661|660.5|660.9|660.6|661|660.7|660.8|660.4|1350
1636964860000|2021-11-15 08:27:40|661.1|660.7|661.2|660.8|661.2|660.9|661.1|660.7|1178
1636964870000|2021-11-15 08:27:50|661.1|660.7|661.2|660.7|661.2|660.7|661.1|660.7|0
1636964880000|2021-11-15 08:28:00|661.1|660.8|661.7|661.2|661.7|661.2|661.1|660.7|778
1636964890000|2021-11-15 08:28:10|661.8|661.3|661.7|661.3|661.9|661.4|661.5|661|755
1636964900000|2021-11-15 08:28:20|661.8|661.1|661.3|660.9|661.8|661.2|661.3|660.9|2600
1636964910000|2021-11-15 08:28:30|661.4|661|661.3|660.9|661.5|661|661.3|660.9|400
1636964920000|2021-11-15 08:28:40|661.4|661|661.4|660.9|661.5|661.1|661.3|660.9|300
1636964930000|2021-11-15 08:28:50|661.3|661|661.3|660.9|661.3|661|661.3|660.9|0
1636964940000|2021-11-15 08:29:00||661||660.9||661||660.9|0
1636964950000|2021-11-15 08:29:10|661.2|660.7|660.8|660.3|661.2|660.9|660.8|660.3|2851
1636964960000|2021-11-15 08:29:20|660.7|660.4|661.5|660.9|661.6|661.1|660.7|660.3|1773
1636964970000|2021-11-15 08:29:30|661.4|660.8|661.3|660.8|661.4|660.8|661.3|660.7|0
1636965000000|2021-11-15 08:30:00|661.2|660.7|661.4|661|661.5|661|660.7|660.4|2802
1636965010000|2021-11-15 08:30:10|661.5|660.9|661.3|660.8|661.5|660.9|661.2|660.8|0
1636965020000|2021-11-15 08:30:20|661.4|660.9|661.3|660.8|661.5|660.9|661.1|660.8|0
1636965030000|2021-11-15 08:30:30|661.4|660.9|661.3|660.8|661.4|660.9|661.1|660.8|182
1636965040000|2021-11-15 08:30:40|661.2|660.9|661.3|660.8|661.3|660.9|661.2|660.8|0
1636965050000|2021-11-15 08:30:50|661.2||661.1||661.2||661.1||0
1636965060000|2021-11-15 08:31:00|661.2|660.9|661.2|660.8|661.2|660.9|661.1|660.8|0
1636965070000|2021-11-15 08:31:10|661.3|660.9|661.4|661|661.6|661.1|661.3|660.9|1126
1636965080000|2021-11-15 08:31:20|661.3|660.9|661.4|660.9|661.4|660.9|661.3|660.8|0
1636965090000|2021-11-15 08:31:30|661.3|661|661.9|661.5|662|661.5|661.3|661|141
1636965110000|2021-11-15 08:31:50|661.8||661.8||661.8||661.8||0
1636965120000|2021-11-15 08:32:00|661.9|661.6|662.2|661.8|662.3|662.2|661.9|661.6|2200
1636965130000|2021-11-15 08:32:10|662.4|662|662.4|662|662.4|662|662.4|662|0
1636965140000|2021-11-15 08:32:20|662.3||662.2||662.3||662.2||0
1636965150000|2021-11-15 08:32:30|662|661.9|661.9|661.5|662|661.9|661.7|661.5|7398
1636965160000|2021-11-15 08:32:40|661.8|661.4|661.7|661.3|661.8|661.4|661.7|661.3|349
1636965170000|2021-11-15 08:32:50|661.9|661.4|661.9|661.4|661.9|661.4|661.9|661.4|0
1636965180000|2021-11-15 08:33:00|661.8|661.3|661.4|661.2|661.8|661.3|661.3|661.2|2055
1636965190000|2021-11-15 08:33:10|661.3|661|661.1|660.6|661.5|661|660.9|660.6|23962
1636965200000|2021-11-15 08:33:20|661|660.5|661.3|661|661.5|661|661|660.5|1387
1636965210000|2021-11-15 08:33:30|661.2|660.9|661|660.6|661.2|661|661|660.6|88
1636965220000|2021-11-15 08:33:40|661.2|660.7|661.2|660.6|661.2|660.8|661.2|660.6|0
1636965230000|2021-11-15 08:33:50|661.1|660.5|661.1|660.7|661.1|660.7|661|660.5|0
1636965240000|2021-11-15 08:34:00|661|660.8|661|660.6|661|660.8|660.9|660.6|7
1636965250000|2021-11-15 08:34:10|661.1|660.7|661|660.6|661.1|660.8|660.5|660|4200
1636965260000|2021-11-15 08:34:20|661.1|660.5|661|660.5|661.1|660.6|660.9|660.5|500
1636965270000|2021-11-15 08:34:30|660.9|660.6|660.9|660.5|660.9|660.6|660.9|660.5|0
1636965280000|2021-11-15 08:34:40|660.8|660.6|660.5|660.3|660.8|660.6|660.5|660.1|1787
1636965290000|2021-11-15 08:34:50|660.4|660.2|660.4|660|660.7|660.2|660|659.7|4873
1636965300000|2021-11-15 08:35:00|660.5|659.9|660.5|660.2|660.5|660.2|660.3|659.9|958
1636965310000|2021-11-15 08:35:10|660.4|660.3|660.3|660|660.5|660.3|660.3|660|719
1636965320000|2021-11-15 08:35:20|660.4|659.9|660.5|660.2|660.8|660.4|660.2|659.9|3386
1636965330000|2021-11-15 08:35:30|660.4|660.1|660.4|659.9|660.4|660.1|660.4|659.9|0
1636965340000|2021-11-15 08:35:40|660.3|659.8|661.2|660.8|661.2|660.8|660.2|659.8|329
1636965350000|2021-11-15 08:35:50|661.3|660.9|661.6|661.4|661.7|661.4|661.3|660.9|733
1636965360000|2021-11-15 08:36:00|661.5|661.3|661.8|661.4|661.8|661.4|661.4|661|3561
1636965370000|2021-11-15 08:36:10|661.7|661.3|662|661.6|662|661.7|661.6|661.1|1524
1636965380000|2021-11-15 08:36:20|662.1|661.7|662.5|662.3|662.9|662.3|662.1|661.7|2495
1636965390000|2021-11-15 08:36:30|662.6|662.4|663.8|663.4|663.8|663.4|662.6|662.4|3569
1636965400000|2021-11-15 08:36:40|663.9|663.3|663.2|662.8|663.9|663.3|663.2|662.8|1157
1636965410000|2021-11-15 08:36:50|663.1||663.1||663.1||663.1||0
1636965420000|2021-11-15 08:37:00|663|662.7|662.7|662.4|663|662.7|662.7|662.1|866
1636965430000|2021-11-15 08:37:10|662.6|662.2|663|662.6|663|662.6|662.5|662.1|29
1636965440000|2021-11-15 08:37:20|663.1|662.7|663.2|662.7|663.2|662.7|663.1|662.7|0
1636965450000|2021-11-15 08:37:30|663.1|662.6|662.7|662.3|663.1|662.6|662.7|662.1|109
1636965460000|2021-11-15 08:37:40|662.8|662.2|662.8|662.3|662.8|662.3|662.8|662.2|0
1636965470000|2021-11-15 08:37:50|662.7|662.2|662.7|662.1|662.7|662.2|662.7|662.1|0
1636965480000|2021-11-15 08:38:00|662.6|662.2|662.7|662.2|662.7|662.2|662.6|662.1|0
1636965490000|2021-11-15 08:38:10|662.6|662.1|662.6|662.2|662.6|662.2|662.5|662.1|300
1636965500000|2021-11-15 08:38:20|662.8|662.3|663|662.6|663|662.6|662.7|662.3|704
1636965510000|2021-11-15 08:38:30|663.2|662.7|663.2|662.9|663.2|662.9|663|662.7|2503
1636965520000|2021-11-15 08:38:40||662.8||662.8||662.9||662.8|0
1636965530000|2021-11-15 08:38:50|663.3|662.9|663.4|662.9|663.4|662.9|663.3|662.8|400
1636965540000|2021-11-15 08:39:00||662.8||662.8||662.9||662.8|0
1636965550000|2021-11-15 08:39:10|663.6|662.9|663.6|663.3|663.6|663.5|663.5|662.9|1000
1636965560000|2021-11-15 08:39:20|663.5|663.2|663.4|662.9|663.5|663.2|663.3|662.9|5
1636965570000|2021-11-15 08:39:30|663.3|662.8|663.6|663.2|663.7|663.2|663.1|662.7|1690
1636965580000|2021-11-15 08:39:40|663.5|663.1|663.3|663.1|663.5|663.1|663.3|663.1|810
1636965590000|2021-11-15 08:39:50|663.4|663.2|663.8|663.5|663.8|663.6|663.4|663.2|2466
1636965600000|2021-11-15 08:40:00|663.9|663.6|663.9|663.6|663.9|663.7|663.9|663.6|800
1636965610000|2021-11-15 08:40:10|663.8|663.5|663.8|663.3|663.8|663.5|663.8|663.3|0
1636965620000|2021-11-15 08:40:20|663.9|663.4|663.9|663.4|663.9|663.4|663.9|663.4|0
1636965640000|2021-11-15 08:40:40|663.8||663.8||663.8||663.8||200
1636965650000|2021-11-15 08:40:50|663.9||663.9||663.9||663.9||0
1636965660000|2021-11-15 08:41:00|664.1|663.5|663.9|663.5|664.2|663.8|663.9|663.5|1034
1636965670000|2021-11-15 08:41:10|663.8|663.4|663.7|663.3|663.9|663.5|663.4|663.2|2398
1636965680000|2021-11-15 08:41:20|663.6|663.2|663.5|663.3|663.6|663.3|663.5|663.2|0
1636965690000|2021-11-15 08:41:30|663.6|663.4|663.6|663.3|663.6|663.4|663.6|663.3|421
1636965700000|2021-11-15 08:41:40|663.5|663.2|663.6|663.2|663.6|663.2|663.5|663.2|0
1636965720000|2021-11-15 08:42:00|663.8|663.3|663.9|663.6|663.9|663.6|663.8|663.3|330
1636965730000|2021-11-15 08:42:10|664|663.7|664.5|664|664.6|664|664|663.7|1553
1636965740000|2021-11-15 08:42:20|664.4|663.9|663.9|663.5|664.4|663.9|663.9|663.4|359
1636965750000|2021-11-15 08:42:30||663.4||663.5||663.5||663.3|0
1636965760000|2021-11-15 08:42:40|664|663.6|663.9|663.5|664|663.6|663.9|663.5|0
1636965770000|2021-11-15 08:42:50|664|663.6|664|663.6|664.2|663.8|664|663.6|667
1636965780000|2021-11-15 08:43:00|664.1|663.5|664.2|663.8|664.2|663.8|664.1|663.5|1500
1636965790000|2021-11-15 08:43:10|664.3||664.3||664.3||664.3||200
1636965800000|2021-11-15 08:43:20|664.2|663.7|663.4|663.2|664.2|664|663.4|663.2|1425
1636965810000|2021-11-15 08:43:30|663.5|663|663.9|663.4|663.9|663.4|663.4|663|3075
1636965830000|2021-11-15 08:43:50||663.5||663.5||663.5||663.5|0
1636965840000|2021-11-15 08:44:00|664|663.6|663.7|663.3|664|663.6|663.7|663.3|7
1636965850000|2021-11-15 08:44:10||663.2||663.3||663.3||663.2|0
1636965860000|2021-11-15 08:44:20|663.9|663.4|663.9|663.5|663.9|663.5|663.9|663.4|0
1636965870000|2021-11-15 08:44:30|664|663.6|663.9|663.6|664|663.7|663.9|663.6|0
1636965880000|2021-11-15 08:44:40|664.6|663.7|664.2|663.9|664.7|664.2|664|663.7|26718
1636965890000|2021-11-15 08:44:50|664.3|664.2|663.9|663.6|664.3|664.2|663.8|663.5|7077
1636965900000|2021-11-15 08:45:00|664|663.7|664.3|664|664.3|664.1|664|663.7|5477
1636965910000|2021-11-15 08:45:10|664.2|663.9|664.1|663.8|664.2|664.1|664.1|663.7|306
1636965920000|2021-11-15 08:45:20|664|663.7|664|663.8|664|663.8|664|663.6|300
1636965930000|2021-11-15 08:45:30|664.1|663.9|664.1|663.8|664.3|664.1|664.1|663.7|3590
1636965940000|2021-11-15 08:45:40|664.2||664.2||664.2||664.2||0
1636965950000|2021-11-15 08:45:50|664.3|663.9|664.3|664|664.3|664.1|664.3|663.9|500
1636965960000|2021-11-15 08:46:00|664.2|664.1|664.2|664|664.3|664.2|664.2|664|675
1636965970000|2021-11-15 08:46:10|664.1|663.9|664|663.8|664.1|663.9|664|663.6|1259
1636965980000|2021-11-15 08:46:20|663.9|663.6|663.8|663.5|663.9|663.8|663.7|663.3|1020
1636966000000|2021-11-15 08:46:40|663.5|663.4|663.8|663.5|664.1|663.8|663.5|663.4|4534
1636966010000|2021-11-15 08:46:50|663.7||663.7||663.7||663.7||0
1636966020000|2021-11-15 08:47:00|663.6|663.4|663.7|663.6|663.7|663.6|663.6|663.3|1319
1636966030000|2021-11-15 08:47:10|663.6|663.5|663.5|663.2|663.6|663.5|663.5|663.2|3233
1636966040000|2021-11-15 08:47:20|663.6|663.1|663.5|663.1|663.6|663.3|663.4|663.1|7529
1636966050000|2021-11-15 08:47:30|663.4|663|663.3|663|663.4|663.2|663.2|663|1146
1636966060000|2021-11-15 08:47:40|663.4|662.9|663.2|663|663.4|663.1|663.1|662.9|1838
1636966070000|2021-11-15 08:47:50|663.4|662.9|663.6|663.2|663.6|663.2|663.4|662.9|1013
1636966080000|2021-11-15 08:48:00|663.4|663.1|663.5|663.2|663.5|663.3|663.4|663|689
1636966090000|2021-11-15 08:48:10|663.6|663.3|663.6|663.3|663.6|663.5|663.6|663.3|640
1636966100000|2021-11-15 08:48:20|663.5|663.4|663.7|663.4|663.8|663.4|663.5|663.4|4164
1636966110000|2021-11-15 08:48:30|663.8|663.3|664|663.8|664.1|663.8|663.8|663.3|400
1636966120000|2021-11-15 08:48:40|664.2|663.9|664.5|664.2|664.5|664.2|664.2|663.9|2051
1636966130000|2021-11-15 08:48:50|664.6|664.3|664|663.8|664.9|664.4|664|663.8|4193
1636966140000|2021-11-15 08:49:00|664.1|663.9|664.1|663.8|664.1|663.9|664.1|663.8|1013
1636966150000|2021-11-15 08:49:10|664.2|663.9|664.2|664|664.2|664.1|664.2|663.9|427
1636966160000|2021-11-15 08:49:20|664.1|663.9|664|663.7|664.1|663.9|664|663.7|1353
1636966170000|2021-11-15 08:49:30|664.1|663.8|664.1|663.8|664.1|663.8|664.1|663.7|0
1636966180000|2021-11-15 08:49:40|664.2|663.7|664.1|663.7|664.2|663.8|664.1|663.7|1000
1636966190000|2021-11-15 08:49:50||663.8||663.8||663.8||663.8|0
1636966200000|2021-11-15 08:50:00|664|663.7|664.6|664.1|664.6|664.2|664|663.7|2137
1636966210000|2021-11-15 08:50:10|664.5|664.2|664.6|664.3|664.6|664.4|664.5|664.2|0
1636966220000|2021-11-15 08:50:20|664.5||664.5||664.5||664.5||0
1636966230000|2021-11-15 08:50:30|664.6||664.6||664.6||664.6||0
1636966240000|2021-11-15 08:50:40|664.7|664.4|664.6|664.4|664.8|664.5|664.6|664.4|0
1636966250000|2021-11-15 08:50:50|664.8|664.5|664.6|664.4|664.8|664.6|664.6|664.4|2459
1636966260000|2021-11-15 08:51:00|664.9|664.5|665.8|665.4|665.9|665.4|664.8|664.5|11956
1636966270000|2021-11-15 08:51:10|665.9|665.5|666.7|666.4|666.7|666.4|665.9|665.5|3363
1636966280000|2021-11-15 08:51:20|666.8|666.5|666.8|666.6|667|666.7|666.8|666.5|4237
1636966290000|2021-11-15 08:51:30|666.9|666.8|667.2|667|667.2|667|666.7|666.4|5563
1636966300000|2021-11-15 08:51:40|667.4|666.9|667.2|666.8|667.5|667.3|667|666.7|8934
1636966310000|2021-11-15 08:51:50|667.1|666.9|667.4|667|667.4|667|667.1|666.7|226
1636966320000|2021-11-15 08:52:00|667.3|667.1|667.5|667|667.5|667.2|667|666.6|2421
1636966330000|2021-11-15 08:52:10|667.4|667.1|667.3|667|667.4|667.3|667.3|667|300
1636966340000|2021-11-15 08:52:20|667.2|667.1|667.8|667.5|667.9|667.5|667.1|667.1|780
1636966350000|2021-11-15 08:52:30|667.7|667.4|667.9|667.5|668|667.5|667.6|667.3|200
1636966360000|2021-11-15 08:52:40|668|667.6|667.9|667.4|668.5|668.1|667.8|667.4|5440
1636966370000|2021-11-15 08:52:50|668|667.5|668.2|667.8|668.2|667.8|667.9|667.5|7610
1636966380000|2021-11-15 08:53:00|668.3|667.9|668.5|668.2|668.6|668.2|668.3|667.9|1983
1636966390000|2021-11-15 08:53:10|668.7|668.1|668.5|668.2|668.7|668.2|668.3|668|2460
1636966400000|2021-11-15 08:53:20|668.6|668.1|668.7|668.3|668.8|668.5|668.5|668.1|13006
1636966410000|2021-11-15 08:53:30|668.8|668.4|668.9|668.7|669.2|669|668.8|668.3|2638
1636966420000|2021-11-15 08:53:40|669.1|668.8|669.2|668.9|669.2|668.9|669.1|668.7|10306
1636966430000|2021-11-15 08:53:50|669.3|669|669.7|669.3|669.8|669.3|669.3|668.9|2119
1636966440000|2021-11-15 08:54:00|669.6|669.4|669.8|669.5|669.9|669.5|669.6|669.3|1111
1636966450000|2021-11-15 08:54:10|669.9|669.4|670.1|669.8|670.5|670.1|669.8|669.4|45596
1636966460000|2021-11-15 08:54:20|670|669.7|670|669.5|670.1|669.7|669.8|669.4|2770
1636966470000|2021-11-15 08:54:30|669.8|669.4|670.1|669.7|670.1|669.8|669.6|669.3|2763
1636966480000|2021-11-15 08:54:40|670.2|669.8|670.5|670.1|670.7|670.5|670.2|669.8|8780
1636966490000|2021-11-15 08:54:50|670.4|670|670.4|669.9|670.4|670|670.2|669.9|0
1636966500000|2021-11-15 08:55:00|670.3|670|670.7|670.4|670.9|670.6|670.3|670|1827
1636966510000|2021-11-15 08:55:10|670.6|670.3|670.8|670.5|670.8|670.5|670.4|670.1|2417
1636966520000|2021-11-15 08:55:20|670.7|670.4|670.5|670.2|670.7|670.4|670.4|670.2|1900
1636966530000|2021-11-15 08:55:30|670.6|670.1|670.2|669.9|670.6|670.2|670.2|669.9|1135
1636966540000|2021-11-15 08:55:40|670.1|670|670.1|670|670.3|670|670.1|669.9|1631
1636966550000|2021-11-15 08:55:50|670.4|670.1|670.5|670.1|670.6|670.2|670.4|670.1|878
1636966560000|2021-11-15 08:56:00|670.4|670|670.4|670|670.5|670.2|670.2|669.9|2135
1636966570000|2021-11-15 08:56:10|670.3|669.9|670|669.7|670.3|669.9|670|669.6|3604
1636966580000|2021-11-15 08:56:20|670.1|669.8|670.2|669.8|670.2|669.9|670.1|669.7|1288
1636966590000|2021-11-15 08:56:30||669.9||669.7||669.9||669.7|0
1636966600000|2021-11-15 08:56:40|670.1|669.6|670.1|669.7|670.1|669.7|670.1|669.5|0
1636966610000|2021-11-15 08:56:50|670.2|669.6|670.5|670.1|670.6|670.1|670.2|669.6|0
1636966620000|2021-11-15 08:57:00|670.4|670.2|670.6|670.3|670.6|670.3|670.4|670|1022
1636966630000|2021-11-15 08:57:10|670.5|670.7|670.4|670.1|670.9|670.7|670.3|669.9|21179
1636966640000|2021-11-15 08:57:20|670.3|670|670.3|670.1|670.3|670.1|670.2|669.9|320
1636966650000|2021-11-15 08:57:30|670.4|670.2|670.6|670.4|670.9|670.5|670.4|670.2|16960
1636966660000|2021-11-15 08:57:40|671|670.5|669.9|669.5|671.1|670.7|669.6|669.2|54407
1636966670000|2021-11-15 08:57:50|670|669.6|670.2|670|670.4|670.1|670|669.6|2178
1636966680000|2021-11-15 08:58:00|670.1|669.9|670.5|670.1|670.5|670.1|670.1|669.9|340
1636966690000|2021-11-15 08:58:10|670.4|670.2|670.5|670.2|670.5|670.2|670.4|670.2|878
1636966700000|2021-11-15 08:58:20|670.6|670.3|670.5|670.3|670.6|670.5|670.5|670.2|722
1636966710000|2021-11-15 08:58:30|670.7|670.4|671.2|670.8|671.3|671|670.7|670.4|5633
1636966720000|2021-11-15 08:58:40|671.1|670.7|670.9|670.7|671.1|670.7|670.9|670.6|0
1636966730000|2021-11-15 08:58:50|670.8|670.6|670.9|670.5|671.1|670.9|670.6|670.3|15225
1636966740000|2021-11-15 08:59:00|670.8|670.4|670.6|670.3|670.8|670.5|670.3|670.1|16666
1636966750000|2021-11-15 08:59:10|670.5|670.2|671|670.7|671.4|671|670.5|670.2|13258
1636966760000|2021-11-15 08:59:20|670.9||671||671||670.9||0
1636966780000|2021-11-15 08:59:40|671.2|670.8|672|671.8|672.1|671.8|671.2|670.8|3683
1636966790000|2021-11-15 08:59:50|672.1|671.9|672|671.7|672.3|671.9|672|671.6|16753
1636966800000|2021-11-15 09:00:00|672.1|671.6|672|671.7|672.5|672.1|672|671.6|19118
1636966810000|2021-11-15 09:00:10|672.1|671.8|672.4|672.1|672.4|672.1|672.1|671.8|750
1636966820000|2021-11-15 09:00:20|672.6|672.2|672.5|672.1|672.6|672.2|672.5|672.1|1283
1636966830000|2021-11-15 09:00:30|||||||||30
1636966840000|2021-11-15 09:00:40|672.6|672.2|673.3|672.9|673.3|672.9|672.5|672.2|4947
1636966850000|2021-11-15 09:00:50|673.2|673|673.4|673.1|673.5|673.1|673.2|672.9|7891
1636966860000|2021-11-15 09:01:00|673.3|673.2|673.2|672.7|673.6|673.3|673|672.6|7696
1636966870000|2021-11-15 09:01:10|673.3|672.6|672.8|672.6|673.3|672.8|672.6|672.5|10043
1636966880000|2021-11-15 09:01:20|672.9|672.7|673|672.8|673|672.8|672.9|672.6|1194
1636966890000|2021-11-15 09:01:30|673.1|672.9|673.3|673.1|673.5|673.2|673.1|672.9|0
1636966900000|2021-11-15 09:01:40|673.4|673|673.4|673.2|673.4|673.2|673.4|673|1000
1636966910000|2021-11-15 09:01:50|673.5|673.3|674.1|673.6|674.2|673.8|673.5|673.3|30771
1636966920000|2021-11-15 09:02:00|674.2|673.7|674|673.7|674.3|673.8|674|673.7|0
1636966930000|2021-11-15 09:02:10|674.1|673.8|674.7|674.4|675|674.7|674.1|673.8|45400
1636966940000|2021-11-15 09:02:20|674.5|674.3|675.7|675.4|675.8|675.4|674.5|674.3|154651
1636966950000|2021-11-15 09:02:30|675.9|675.5|676.2|675.8|676.4|675.9|675.8|675.4|4793
1636966960000|2021-11-15 09:02:40|676.4|675.9|676.1|675.7|676.4|676.1|675.8|675.5|8419
1636966970000|2021-11-15 09:02:50|676|675.6|675.1|674.8|676|675.6|675.1|674.8|4267
1636966980000|2021-11-15 09:03:00|675.2|674.9|675.3|674.8|675.5|675.2|675.2|674.8|11592
1636966990000|2021-11-15 09:03:10|675.5|674.9|675.5|675|675.7|675.3|675.3|674.9|8900
1636967000000|2021-11-15 09:03:20|675.6|675.1|675.9|675.4|675.9|675.5|675.6|675.1|3533
1636967010000|2021-11-15 09:03:30|676|675.5|676|675.6|676.4|676.2|675.9|675.5|3861
1636967020000|2021-11-15 09:03:40|676.2|676.1|676.3|675.9|676.4|676.1|675.7|675.6|50798
1636967030000|2021-11-15 09:03:50|676.2|675.7|675.9|675.6|676.2|675.7|675.9|675.6|1276
1636967040000|2021-11-15 09:04:00||675.5||675.5||675.5||675.4|0
1636967050000|2021-11-15 09:04:10|676|675.6|676.5|676.1|676.5|676.3|675.9|675.6|37726
1636967060000|2021-11-15 09:04:20|676.4|676|676.3|676.2|676.5|676.2|676.3|676|227
1636967070000|2021-11-15 09:04:30|676.5|676.3|676.8|676.4|676.9|676.8|676.5|676.3|17332
1636967080000|2021-11-15 09:04:40|676.7||676.6||676.7||676.6||1383
1636967090000|2021-11-15 09:04:50|676.7|676.5|677|676.7|677|676.9|676.7|676.5|9508
1636967100000|2021-11-15 09:05:00|676.9|676.6|676.7|676.6|676.9|676.6|676.6|676.4|4664
1636967110000|2021-11-15 09:05:10||676.5||676.4||676.5||676.4|0
1636967120000|2021-11-15 09:05:20||676.5||676.5||676.6||676.4|1479
1636967130000|2021-11-15 09:05:30||676.4||676.4||676.4||676.4|0
1636967140000|2021-11-15 09:05:40|676.8|676.5|676.8|676.5|676.8|676.5|676.7|676.4|1050
1636967150000|2021-11-15 09:05:50|676.7|676.4|676.8|676.5|676.8|676.5|676.7|676.4|733
1636967160000|2021-11-15 09:06:00|677.6|676.6|677.4|677.1|677.9|677.4|677|676.6|55991
1636967170000|2021-11-15 09:06:10|677.5|677|677.5|677.3|677.5|677.3|677.4|677|1049
1636967180000|2021-11-15 09:06:20|677.6|677.4|677.7|677.4|678|677.5|677.6|677.4|1375
1636967190000|2021-11-15 09:06:30|677.9|677.5|678.7|678.3|678.8|678.4|677.9|677.5|76387
1636967200000|2021-11-15 09:06:40|678.8|678.4|678.5|678.2|679.1|679|678.3|678.2|41238
1636967210000|2021-11-15 09:06:50|678.6|678.3|678.7|678.4|678.7|678.4|678.6|678.2|1778
1636967220000|2021-11-15 09:07:00|678.6|678.5|679.4|679|679.5|679|678.6|678.3|3142
1636967230000|2021-11-15 09:07:10||678.9||678.9||678.9||678.8|283
1636967240000|2021-11-15 09:07:20|679.5|679|679.7|679.5|679.7|679.5|679.5|678.9|2281
1636967250000|2021-11-15 09:07:30|679.6|679.4|679.7|679.4|679.7|679.4|679.5|679.3|615
1636967260000|2021-11-15 09:07:40|679.8|679.5|680|679.7|680.2|680|679.8|679.5|9122
1636967270000|2021-11-15 09:07:50|679.9|679.6|679.9|679.5|680|679.6|679.7|679.5|911
1636967280000|2021-11-15 09:08:00|680|679.6|679.9|679.6|680|679.7|679.9|679.5|479
1636967290000|2021-11-15 09:08:10|680|679.7|680.2|680|680.3|680|680|679.7|4330
1636967300000|2021-11-15 09:08:20|680.4|680.1|680.6|680.3|680.7|680.4|680.4|680.1|1411
1636967310000|2021-11-15 09:08:30|680.8|680.4|681.5|681.2|681.5|681.2|680.8|680.4|6336
1636967320000|2021-11-15 09:08:40|681.7|681.3|681.8|681.4|682|681.8|681.6|681.3|8488
1636967330000|2021-11-15 09:08:50|681.9|681.5|681.9|681.5|682|681.7|681.6|681.4|17600
1636967340000|2021-11-15 09:09:00|681.8|681.4|681.3|680.9|681.8|681.4|680.9|680.6|8213
1636967350000|2021-11-15 09:09:10|681.2|680.8|681|680.6|681.3|680.9|680.7|680.6|12322
1636967360000|2021-11-15 09:09:20|680.9|680.7|680.7|680.6|681|680.8|680.7|680.6|12937
1636967370000|2021-11-15 09:09:30|680.6|680.5|680.4|679.9|680.6|680.5|680.3|679.9|4083
1636967380000|2021-11-15 09:09:40|680.3|679.8|679.9|679.5|680.4|680.1|679.6|679.2|23300
1636967400000|2021-11-15 09:10:00|679.8|679.4|678.8|678.5|679.8|679.5|678.8|678.4|22900
1636967410000|2021-11-15 09:10:10|678.9|678.6|679.4|679.1|679.8|679.4|678.9|678.6|10483
1636967420000|2021-11-15 09:10:20|679.3|679|678.8|678.5|679.6|679.4|678.8|678.5|14201
1636967430000|2021-11-15 09:10:30|678.9|678.6|678.9|678.7|679.1|678.8|678.4|677.9|27760
1636967440000|2021-11-15 09:10:40|679|678.8|679.1|678.8|679.3|679|679|678.7|2867
1636967450000|2021-11-15 09:10:50|679|678.7|678.7|678.2|679|678.8|678.5|678|23581
1636967460000|2021-11-15 09:11:00|678.8|678.3|678.3|678|679.2|678.9|677.8|677.4|82086
1636967470000|2021-11-15 09:11:10|678.1|678.1|678.7|678.4|678.7|678.4|678.1|678|9358
1636967480000|2021-11-15 09:11:20|678.6|678.3|678.6|678.4|678.7|678.4|678.2|678|7289
1636967490000|2021-11-15 09:11:30|678.5|678.2|677.8|677.2|678.5|678.2|677.2|677|11541
1636967500000|2021-11-15 09:11:40|677.9|677.3|677.6|677.2|678|677.8|677.6|677.2|2110
1636967510000|2021-11-15 09:11:50|677.5|677.1|677.5|677|677.5|677.1|677.1|676.7|1854
1636967520000|2021-11-15 09:12:00|677.6|677.1|678.1|677.8|678.2|677.8|677.5|677.1|2905
1636967530000|2021-11-15 09:12:10|678|677.7|677.5|677.3|678|677.8|677.5|677.2|2752
1636967540000|2021-11-15 09:12:20|677.6|677.4|678|677.7|678|677.7|677.6|677.3|5198
1636967550000|2021-11-15 09:12:30|677.9|677.6|677.9|677.6|678|677.7|677.9|677.6|400
1636967560000|2021-11-15 09:12:40|678|677.7|677.9|677.6|678.1|677.7|677.8|677.6|520
1636967570000|2021-11-15 09:12:50|677.8|677.5|677.4|677.1|677.8|677.5|677.4|677.1|1492
1636967580000|2021-11-15 09:13:00|677.3|676.9|677|676.6|677.3|677.1|676.8|676.2|10431
1636967590000|2021-11-15 09:13:10|676.9|676.5|676.8|676.6|677|676.8|676.8|676.3|1083
1636967600000|2021-11-15 09:13:20|676.9|676.5|676.9|676.5|677|676.5|676.8|676.3|1429
1636967610000|2021-11-15 09:13:30|677|676.6|676.7|676.3|677|676.6|676.2|676|10549
1636967620000|2021-11-15 09:13:40|676.6|676.2|676.7|676.5|677|676.7|676.6|676.1|13656
1636967630000|2021-11-15 09:13:50|676.8|676.6|676.8|676.3|677|676.7|676.5|676.1|3347
1636967640000|2021-11-15 09:14:00|676.9|676.4|676.9|676.7|677|676.7|676.9|676.4|1420
1636967650000|2021-11-15 09:14:10|677|676.8|677.4|677.1|677.4|677.1|677|676.8|2094
1636967660000|2021-11-15 09:14:20|677.3|677|676.6|676.1|677.3|677|676.5|676.1|2833
1636967670000|2021-11-15 09:14:30|676.5|676|675.5|675.1|676.5|676|675.5|675|6957
1636967680000|2021-11-15 09:14:40|675.4|675|674.9|674.5|675.4|675.1|674.9|674.4|3350
1636967690000|2021-11-15 09:14:50|674.8|674.4|674.5|674.1|674.9|674.5|674.5|674.1|15770
1636967700000|2021-11-15 09:15:00|674.4|673.9|674.2|673.8|674.4|674|674.2|673.7|955
1636967710000|2021-11-15 09:15:10|674.3||674.3||674.3||674.3||0
1636967720000|2021-11-15 09:15:20|674.4|674.1|674.6|674.2|674.6|674.4|674.4|674.1|2357
1636967730000|2021-11-15 09:15:30|674.5|674.1|674.3|673.8|674.5|674.1|674.3|673.8|1253
1636967740000|2021-11-15 09:15:40|674.4|673.9|674.5|674.2|674.5|674.2|674.4|673.9|651
1636967750000|2021-11-15 09:15:50|674.6|674.3|674.8|674.5|674.8|674.6|674.6|674.3|1904
1636967760000|2021-11-15 09:16:00|675|674.6|675.7|675.4|675.8|675.6|674.9|674.6|10511
1636967770000|2021-11-15 09:16:10|675.6|675.3|675.5|675.2|675.6|675.3|675.2|675|4412
1636967780000|2021-11-15 09:16:20|675.6|675.3|676|675.6|676|675.6|675.6|675.3|1469
1636967790000|2021-11-15 09:16:30|676.2|675.7|676.6|676.2|676.8|676.4|676|675.7|9830
1636967800000|2021-11-15 09:16:40|676.5|676.1|676.2|676|676.5|676.3|676.1|675.6|7173
1636967810000|2021-11-15 09:16:50|676.4|675.9|676.4|676|676.4|676.2|676.3|675.9|4
1636967820000|2021-11-15 09:17:00|676.3|676.1|676.3|675.9|676.4|676.1|676.3|675.8|580
1636967830000|2021-11-15 09:17:10|676.2|675.8|676|675.6|676.2|675.8|675.9|675.4|300
1636967840000|2021-11-15 09:17:20|675.9|675.5|675.7|675.1|675.9|675.5|675.3|675|7
1636967850000|2021-11-15 09:17:30|675.5|675.2|675.7|675.4|675.7|675.5|675.4|675.2|1050
1636967860000|2021-11-15 09:17:40|675.6|675.3|675.2|675|675.6|675.3|675.2|675|1340
1636967870000|2021-11-15 09:17:50|675.1|674.8|675.1|674.8|675.1|674.8|675.1|674.8|150
1636967880000|2021-11-15 09:18:00|675.2|674.6|675.2|674.8|675.3|675.1|675|674.6|320
1636967890000|2021-11-15 09:18:10|675|674.7|675|674.6|675|674.7|674.9|674.6|0
1636967900000|2021-11-15 09:18:20|675.1|674.7|675.7|675.3|675.8|675.4|675.1|674.7|3840
1636967910000|2021-11-15 09:18:30|675.6|675.2|675.7|675.3|675.8|675.3|675.3|675.2|2961
1636967920000|2021-11-15 09:18:40|675.8|675.4|676.7|676.1|676.7|676.1|675.8|675.4|3050
1636967930000|2021-11-15 09:18:50|676.6|676.2|676.8|676.4|676.9|676.6|676.6|676.2|0
1636967940000|2021-11-15 09:19:00|676.9|676.5|676.9|676.6|676.9|676.6|676.9|676.5|0
1636967950000|2021-11-15 09:19:10|676.8|676.7|676.9|676.7|676.9|676.7|676.8|676.7|522
1636967960000|2021-11-15 09:19:20|677|676.9|678|677.6|678|677.8|677|676.9|11147
1636967970000|2021-11-15 09:19:30|678.1|677.7|678.2|677.8|678.2|677.9|678.1|677.7|320
1636967980000|2021-11-15 09:19:40|678.4|677.9|678.1|677.7|678.4|678.2|678.1|677.7|4044
1636967990000|2021-11-15 09:19:50|678.2|677.6|677.7|677.5|678.2|677.7|677.7|677.5|7574
1636968000000|2021-11-15 09:20:00|677.6|677.6|677.8|677.5|677.9|677.8|677.6|677.5|6609
1636968010000|2021-11-15 09:20:10|677.9|677.6|677.7|677.5|677.9|677.6|677.7|677.5|0
1636968020000|2021-11-15 09:20:20|677.6|677.4|677.5|677.2|677.6|677.4|677.5|677.2|6279
1636968030000|2021-11-15 09:20:30|677.4|677|677.4|677.2|677.5|677.2|677.4|677|2000
1636968040000|2021-11-15 09:20:40|677.3|677.1|677.4|677.2|677.5|677.3|677.2|677|5068
1636968050000|2021-11-15 09:20:50|677.5|677.3|678|677.8|678.1|677.8|677.5|677.3|4773
1636968060000|2021-11-15 09:21:00|677.9|677.7|678|677.6|678|677.8|677.6|677.3|6062
1636968070000|2021-11-15 09:21:10|677.9|677.5|677.9|677.5|678|677.6|677.9|677.5|2400
1636968080000|2021-11-15 09:21:20|677.8|677.6|677.9|677.7|678|677.7|677.8|677.5|1522
1636968090000|2021-11-15 09:21:30|678|677.8|678|677.8|678|677.8|678|677.8|301
1636968100000|2021-11-15 09:21:40|677.9|677.7|677.8|677.3|677.9|677.9|677.8|677.2|9422
1636968110000|2021-11-15 09:21:50|677.7|677.2|677.6|677.2|677.7|677.2|677.2|677|11359
1636968120000|2021-11-15 09:22:00|677.5|677.3|677.7|677.4|677.7|677.4|677.4|677.2|300
1636968130000|2021-11-15 09:22:10|677.8|677.5|678|677.6|678.1|677.8|677.6|677.4|3900
1636968150000|2021-11-15 09:22:30|678.1|677.7|678.1|677.8|678.1|677.9|678|677.7|1741
1636968160000|2021-11-15 09:22:40|678.2|678.1|677.9|677.7|678.3|678.1|677.9|677.6|4000
1636968170000|2021-11-15 09:22:50|677.8|677.3|677.2|676.9|677.8|677.3|677.2|676.9|16349
1636968180000|2021-11-15 09:23:00|677.1|677|677.4|677|677.4|677.1|677.1|677|401
1636968190000|2021-11-15 09:23:10|677.3|677.1|677.4|677|677.4|677.1|677|676.9|1550
1636968200000|2021-11-15 09:23:20|677|676.9|677.4|677.3|677.4|677.3|677|676.9|7933
1636968210000|2021-11-15 09:23:30|677.3|677.1|677.3|677|677.4|677.1|677.3|676.9|21
1636968220000|2021-11-15 09:23:40|677.4|677.1|678.1|677.6|678.1|677.6|677.4|677|9317
1636968230000|2021-11-15 09:23:50|678|677.7|678.2|678|678.3|678|678|677.7|106
1636968240000|2021-11-15 09:24:00|678.1|677.9|678.4|678.1|678.6|678.5|678.1|677.9|11810
1636968250000|2021-11-15 09:24:10|678.6|678.2|679|678.6|679|678.7|678.5|678.2|3111
1636968260000|2021-11-15 09:24:20|679.1|678.7|679.1|678.8|679.2|679|679|678.7|5153
1636968270000|2021-11-15 09:24:30|679.2||679.1||679.2||679.1||0
1636968280000|2021-11-15 09:24:40|679|678.7|678.7|678.2|679|678.7|678.6|678.2|1844
1636968290000|2021-11-15 09:24:50|678.6|678.1|678.4|677.8|678.6|678.1|678.1|677.7|21
1636968300000|2021-11-15 09:25:00|678.3|677.7|677.8|677.5|678.3|677.7|677.7|677.4|2775
1636968310000|2021-11-15 09:25:10|677.9|677.6|678.1|677.5|678.2|677.9|677.9|677.5|2576
1636968320000|2021-11-15 09:25:20|678|677.4|677.9|677.4|678|677.4|677.9|677.4|0
1636968330000|2021-11-15 09:25:30|677.8|677.3|676.9|676.7|677.8|677.3|676.9|676.6|13472
1636968340000|2021-11-15 09:25:40|676.8|676.6|677|676.7|677.1|677|676.8|676.4|2330
1636968350000|2021-11-15 09:25:50|677.1|676.8|677|676.5|677.3|677.1|677|676.5|5786
1636968360000|2021-11-15 09:26:00|676.9|676.4|676.8|676.4|676.9|676.5|676.8|676.4|0
1636968370000|2021-11-15 09:26:10|676.9|676.5|676.8|676.4|676.9|676.5|676.8|676.4|0
1636968380000|2021-11-15 09:26:20|677|676.9|676.8|676.5|677|676.9|676.7|676.4|7549
1636968390000|2021-11-15 09:26:30|676.7|676.6|676.2|676|676.7|676.6|676.2|676|19664
1636968400000|2021-11-15 09:26:40|676.3|676.1|676.2|676|676.4|676.1|676.2|676|791
1636968410000|2021-11-15 09:26:50|676.1|675.9|676.3|676|676.3|676|676.1|675.7|3831
1636968420000|2021-11-15 09:27:00|676.2|675.9|676.1|675.7|676.2|675.9|676.1|675.6|0
1636968430000|2021-11-15 09:27:10|676|675.6|676|675.6|676|675.6|676|675.5|0
1636968440000|2021-11-15 09:27:20|675.9|675.5|675.3|675|675.9|675.5|675.3|675|1154
1636968450000|2021-11-15 09:27:30|675.2|674.8|674.9|674.6|675.2|674.8|674.8|674.5|13300
1636968460000|2021-11-15 09:27:40|675|674.7|675.2|674.8|675.3|674.8|675|674.7|1287
1636968470000|2021-11-15 09:27:50|675.1|674.7|674.7|674.5|675.1|674.7|674.7|674.5|300
1636968480000|2021-11-15 09:28:00|674.6|674.3|674.4|674.1|674.6|674.3|674.4|674|321
1636968490000|2021-11-15 09:28:10|674.6|674.2|675.5|675|675.5|675|674.6|674.2|1
1636968500000|2021-11-15 09:28:20|675.6|675.1|675.5|675|675.7|675.3|675.4|675|505
1636968510000|2021-11-15 09:28:30||674.9||675||675||674.9|0
1636968520000|2021-11-15 09:28:40|675.4|674.9|675.1|674.8|675.4|675|675|674.6|463
1636968530000|2021-11-15 09:28:50|675.2|674.9|675.2|674.8|675.6|675.3|675.1|674.8|3130
1636968540000|2021-11-15 09:29:00|675.3||675.2||675.4||675.2||0
1636968550000|2021-11-15 09:29:10|675.1|674.7|674.6|674.3|675.1|674.7|674.6|674.3|1726
1636968560000|2021-11-15 09:29:20|674.5|674.1|674.4|674|674.5|674.2|674.2|673.9|2440
1636968570000|2021-11-15 09:29:30|674.5|674.1|674.5|674|674.6|674.2|674.5|674|5500
1636968580000|2021-11-15 09:29:40|674.4|673.9|674.2|673.8|674.4|673.9|674.2|673.7|21
1636968590000|2021-11-15 09:29:50|674.1|673.7|673.8|673.6|674.1|673.7|673.5|673.1|5510
1636968600000|2021-11-15 09:30:00|673.9|673.7|673.7|673.3|674|673.9|673.4|673.1|19563
1636968610000|2021-11-15 09:30:10|673.6|673.2|673.3|673|673.6|673.3|673.3|672.9|0
1636968620000|2021-11-15 09:30:20|673.2|672.9|672.3|671.9|673.2|672.9|672.3|671.7|3919
1636968630000|2021-11-15 09:30:30|672.2|671.8|672.1|671.7|672.2|671.8|672.1|671.6|0
1636968640000|2021-11-15 09:30:40|672|671.6|671.8|671.4|672.1|671.8|671.6|671.1|4679
1636968650000|2021-11-15 09:30:50|671.9|671.5|672.3|671.8|672.3|672.1|671.9|671.5|5202
1636968660000|2021-11-15 09:31:00|672.2||672.3||672.3||672.2||0
1636968670000|2021-11-15 09:31:10|672.4|671.9|672.6|672.4|673|672.5|671.8|671.7|42332
1636968680000|2021-11-15 09:31:20|672.4|672.3|672.6|672.3|672.7|672.4|672.4|672.2|4069
1636968690000|2021-11-15 09:31:30|672.5|672.2|672.3|672|672.5|672.2|672.3|671.9|506
1636968700000|2021-11-15 09:31:40|672.4|672.1|672.4|672|672.5|672.2|672.4|671.9|487
1636968710000|2021-11-15 09:31:50|672.5|672.1|672.7|672.2|672.8|672.5|672.5|672.1|2153
1636968720000|2021-11-15 09:32:00|672.6|672.3|672.5|672.1|672.6|672.3|672.5|672.1|0
1636968730000|2021-11-15 09:32:10|672.4||672.5||672.5||672.3||148
1636968740000|2021-11-15 09:32:20|672.4|672.2|672.4|672.1|672.4|672.2|672.4|672.1|0
1636968750000|2021-11-15 09:32:30|672.5|672.2|673.2|672.9|673.3|672.9|672.5|672.2|10210
1636968760000|2021-11-15 09:32:40||672.8||672.8||672.8||672.8|0
1636968770000|2021-11-15 09:32:50|673.4|672.7|673.1|672.7|673.4|672.7|673.1|672.7|870
1636968780000|2021-11-15 09:33:00|673|672.6|673.1|672.6|673.1|672.6|672.8|672.5|0
1636968800000|2021-11-15 09:33:20|673||673.1||673.1||672.9||0
1636968810000|2021-11-15 09:33:30|672.9|672.7|672.6|672.4|672.9|672.7|672.6|672.4|3861
1636968820000|2021-11-15 09:33:40|672.8|672.5|673|672.8|673|672.8|672.8|672.5|860
1636968830000|2021-11-15 09:33:50|672.9|672.7|672.9|672.4|672.9|672.7|672.7|672.4|0
1636968840000|2021-11-15 09:34:00||672.5||672.5||672.5||672.5|0
1636968850000|2021-11-15 09:34:10|673|672.6|673|672.7|673|672.8|673|672.6|32
1636968860000|2021-11-15 09:34:20|673.1|672.8|673.5|673.2|673.7|673.4|673.1|672.8|6307
1636968870000|2021-11-15 09:34:30|||||||||200
1636968890000|2021-11-15 09:34:50|673.7|673.3|673.9|673.7|674|673.7|673.5|673.2|4218
1636968900000|2021-11-15 09:35:00|674|673.6|674|673.7|674|673.7|674|673.6|0
1636968910000|2021-11-15 09:35:10|673.9|673.6|673.7|673.3|673.9|673.6|673.5|673.2|5007
1636968920000|2021-11-15 09:35:20|673.6|673.2|673.4|673.2|673.6|673.4|673.4|673.2|0
1636968930000|2021-11-15 09:35:30|673.3|673|673.5|672.9|673.7|673.5|673.3|672.9|5619
1636968940000|2021-11-15 09:35:40|673.4|673|673.4|673|673.4|673.1|673.3|673|0
1636968950000|2021-11-15 09:35:50|673.3|673.1|673.4|673.1|673.4|673.1|673.3|673|0
1636968960000|2021-11-15 09:36:00|673.3|673|673.4|673|673.4|673|673|672.9|6000
1636968970000|2021-11-15 09:36:10|673.3|672.9|673.3|673.1|673.5|673.1|673.2|672.9|0
1636968980000|2021-11-15 09:36:20|673.5|673.4|673.5|673|673.7|673.4|673.4|673|15476
1636968990000|2021-11-15 09:36:30|673.3|672.9|673.3|673|673.6|673.3|673.2|672.9|2510
1636969000000|2021-11-15 09:36:40|673.5|673.1|673.4|673.1|673.6|673.4|673.4|673.1|2988
1636969010000|2021-11-15 09:36:50|673.3|673|674|673.6|674.1|673.8|673.3|673|4386
1636969020000|2021-11-15 09:37:00|673.9|673.7|673.9|673.8|674|673.8|673.9|673.7|1000
1636969030000|2021-11-15 09:37:10|674||674||674||673.9||0
1636969040000|2021-11-15 09:37:20|674.1|673.9|674.6|674.2|674.7|674.2|674|673.9|1411
1636969050000|2021-11-15 09:37:30|674.5|674|674.2|673.8|674.5|674.1|674.1|673.8|6063
1636969060000|2021-11-15 09:37:40|674.1||674.2||674.2||674.1||37
1636969070000|2021-11-15 09:37:50||673.9||673.8||673.9||673.8|0
1636969080000|2021-11-15 09:38:00|674.1|673.9|674.6|674.2|674.6|674.2|674|673.9|1
1636969090000|2021-11-15 09:38:10||674.3||674.1||674.3||674.1|0
1636969100000|2021-11-15 09:38:20||674||674.2||674.2||674|0
1636969110000|2021-11-15 09:38:30|674.5|674.3|674.2|673.6|674.5|674.3|674.2|673.6|846
1636969120000|2021-11-15 09:38:40|674.1|673.8|674.4|673.9|674.4|673.9|674|673.8|3700
1636969130000|2021-11-15 09:38:50|674.3|673.8|674.1|673.7|674.3|673.8|673.9|673.6|1843
1636969140000|2021-11-15 09:39:00|674.2|673.6|674|673.6|674.2|673.6|674|673.6|2500
1636969160000|2021-11-15 09:39:20|674.1|673.7|674|673.6|674.3|673.9|673.9|673.6|15292
1636969180000|2021-11-15 09:39:40|673.9|673.4|673|672.6|673.9|673.4|673|672.5|4819
1636969190000|2021-11-15 09:39:50|673.1|672.7|673.3|673|673.3|673|673|672.7|1805
1636969200000|2021-11-15 09:40:00|673.4|673.1|673.4|673.1|673.4|673.1|673.4|673.1|0
1636969210000|2021-11-15 09:40:10|673.5|673|673.2|673|673.5|673.1|673.2|673|867
1636969230000|2021-11-15 09:40:30|673.1|672.8|673.3|672.7|673.3|672.8|672.8|672.4|786
1636969250000|2021-11-15 09:40:50|673.1|672.6|672.9|672.4|673.1|672.6|672.5|672.2|7378
1636969270000|2021-11-15 09:41:10|672.8||672.8||672.8||672.8||0
1636969280000|2021-11-15 09:41:20|672.9|672.5|672.9|672.5|672.9|672.5|672.9|672.5|714
1636969290000|2021-11-15 09:41:30|672.8|672.4|672.8|672.4|672.9|672.5|672.8|672.3|0
1636969300000|2021-11-15 09:41:40|672.9|672.5|673.4|673.1|673.6|673.2|672.9|672.5|301
1636969310000|2021-11-15 09:41:50|673.6|673.2|673.6|673.4|673.8|673.4|673.5|673.2|5564
1636969320000|2021-11-15 09:42:00|673.7|673.2|673.3|672.9|673.7|673.2|673|672.8|1234
1636969330000|2021-11-15 09:42:10|673.2|672.8|673.6|673.1|673.6|673.1|673.1|672.7|1637
1636969340000|2021-11-15 09:42:20|673.7|673.2|673.8|673.3|673.8|673.3|673.7|673.2|0
1636969350000|2021-11-15 09:42:30|673.7|673.4|673.5|673.3|673.7|673.4|673.4|673.3|2466
1636969360000|2021-11-15 09:42:40|673.6|673.1|673.4|673.1|673.6|673.1|673.4|673.1|22
1636969370000|2021-11-15 09:42:50|673.3|673.2|673.6|673.2|673.6|673.2|673.3|673.1|1253
1636969380000|2021-11-15 09:43:00||673.1||673.1||673.1||673.1|0
1636969390000|2021-11-15 09:43:10|673.5|673|673.4|673.1|673.5|673.1|673.3|673|743
1636969400000|2021-11-15 09:43:20|673.5|673.2|673.1|672.7|673.5|673.2|673.1|672.7|4260
1636969410000|2021-11-15 09:43:30|673|672.5|672.7|672.4|673|672.7|672.7|672.4|1176
1636969420000|2021-11-15 09:43:40|672.8||672.8||672.8||672.8||0
1636969430000|2021-11-15 09:43:50|672.7|672.3|673|672.5|673|672.5|672.5|672.2|165
1636969450000|2021-11-15 09:44:10|672.9|672.4|672.8|672.4|672.9|672.4|672.6|672.3|322
1636969460000|2021-11-15 09:44:20|672.7|672.3|672.4|672.2|672.7|672.3|672.4|672.2|437
1636969470000|2021-11-15 09:44:30|672.3|672|672.4|672|672.4|672.1|672.2|671.9|5000
1636969480000|2021-11-15 09:44:40|672.5|672.1|672.6|672.3|672.7|672.4|672.5|672.1|2849
1636969490000|2021-11-15 09:44:50|672.5|672.2|672.5|672.1|672.5|672.2|672.5|672.1|0
1636969500000|2021-11-15 09:45:00|672.7|672.6|672.5|672.2|672.7|672.6|672.4|672.1|13200
1636969510000|2021-11-15 09:45:10|672.4|672.1|672.4|672.1|672.4|672.1|672.4|672.1|0
1636969520000|2021-11-15 09:45:20|672.5|672.2|672.5|672.2|672.5|672.2|672.4|672|250
1636969530000|2021-11-15 09:45:30|672.4|672.3|672.4|672.2|672.4|672.3|672.4|672.2|0
1636969540000|2021-11-15 09:45:40|672.5|672.3|672.5|672.2|672.5|672.3|672.5|672.2|1
1636969550000|2021-11-15 09:45:50|672.4||672.4||672.4||672.4||0
1636969560000|2021-11-15 09:46:00|672.5|672.3|672.5|672.3|672.7|672.3|672.5|672.2|1909
1636969570000|2021-11-15 09:46:10|672.4|672.2|672.1|671.9|672.4|672.2|672.1|671.9|29
1636969580000|2021-11-15 09:46:20|672|671.8|672.2|672|672.5|672.2|672|671.7|11833
1636969590000|2021-11-15 09:46:30|672.3|671.9|672.2|671.7|672.3|671.9|672.1|671.7|517
1636969600000|2021-11-15 09:46:40|672.1|671.6|671.9|671.6|672.1|671.7|671.8|671.4|0
1636969610000|2021-11-15 09:46:50|||||||||200
1636969630000|2021-11-15 09:47:10|672|671.7|672.9|672.6|673|672.6|672|671.6|1752
1636969640000|2021-11-15 09:47:20|672.8|672.5|673.3|672.9|673.4|673|672.8|672.5|4777
1636969650000|2021-11-15 09:47:30|673.4|673|673.6|673.4|674|673.6|673.4|673|5134
1636969670000|2021-11-15 09:47:50|673.7|673.5|674.2|673.7|674.3|673.7|673.7|673.4|9053
1636969680000|2021-11-15 09:48:00|674.3|673.8|674.8|674.4|674.9|674.4|674.3|673.8|154
1636969690000|2021-11-15 09:48:10|674.9|674.3|675.4|675|675.5|675|674.7|674.3|16334
1636969700000|2021-11-15 09:48:20|675.3|674.9|675.2|674.8|675.3|675.1|674.9|674.6|11135
1636969710000|2021-11-15 09:48:30|675.3|674.9|675.2|674.8|675.3|674.9|675.1|674.8|0
1636969720000|2021-11-15 09:48:40|675.3|674.9|674.7|674.3|675.3|674.9|674.3|674|25977
1636969730000|2021-11-15 09:48:50|674.8|674.2|674.6|674.2|674.8|674.2|674.6|674.2|0
1636969740000|2021-11-15 09:49:00|674.7|674.3|674.7|674.3|674.7|674.3|674.6|674.3|0
1636969750000|2021-11-15 09:49:10|674.6||674.5||674.6||674.5||0
1636969760000|2021-11-15 09:49:20|674.4|674.2|674.5|674.3|674.5|674.3|674.2|673.9|3353
1636969770000|2021-11-15 09:49:30|674.4|674.2|674.5|674.1|674.5|674.2|674.4|674.1|0
1636969780000|2021-11-15 09:49:40|674.4|674|674.4|674|674.4|674|674.4|674|0
1636969790000|2021-11-15 09:49:50||674.1||674.1||674.1||674.1|0
1636969800000|2021-11-15 09:50:00|674.3|674|674|673.7|674.7|674.3|674|673.7|4271
1636969810000|2021-11-15 09:50:10|674.1|673.6|674|673.6|674.1|673.7|674|673.5|0
1636969820000|2021-11-15 09:50:20|673.9|673.5|673.7|673.3|673.9|673.6|673.6|673.2|447
1636969830000|2021-11-15 09:50:30|673.6|673.2|673.5|673.2|673.7|673.3|673.4|673|2970
1636969840000|2021-11-15 09:50:40|673.4|673.1|673.3|673.1|673.4|673.1|673.3|673.1|0
1636969850000|2021-11-15 09:50:50|673.4|673.2|673.6|673.2|673.8|673.5|673.3|673.1|2379
1636969860000|2021-11-15 09:51:00|673.5|673.3|673.5|673.2|673.5|673.3|673.5|673.2|0
1636969870000|2021-11-15 09:51:10|673.4|673.1|673.3|672.8|673.4|673.2|673.1|672.8|1522
1636969880000|2021-11-15 09:51:20|673.4|672.9|673.3|672.9|673.4|673|673.3|672.9|15
1636969890000|2021-11-15 09:51:30|673.2|672.8|673.1|672.7|673.2|672.8|673|672.6|1500
1636969910000|2021-11-15 09:51:50|673.2|672.8|674|673.6|674.1|673.7|673.2|672.8|3837
1636969920000|2021-11-15 09:52:00|674.1|673.7|674.3|674|674.3|674|674|673.7|2225
1636969930000|2021-11-15 09:52:10|674.4|674.1|674.4|674.1|674.5|674.1|674.4|674.1|0
1636969940000|2021-11-15 09:52:20|674.3|674|673.8|673.6|674.3|674|673.7|673.3|3022
1636969950000|2021-11-15 09:52:30|673.4|673.3|673.8|673.4|673.8|673.5|673.4|673.1|5657
1636969960000|2021-11-15 09:52:40|673.7|673.5|674.1|673.8|674.1|673.8|673.6|673.5|1694
1636969970000|2021-11-15 09:52:50|674|673.7|673.9|673.5|674|673.7|673.9|673.5|5
1636969980000|2021-11-15 09:53:00||673.4||673.4||673.4||673.3|0
1636969990000|2021-11-15 09:53:10|674|673.5|674.1|673.6|674.1|673.6|674|673.5|300
1636970000000|2021-11-15 09:53:20|674|673.7|673.4|672.9|674|673.8|673.4|672.9|2195
1636970010000|2021-11-15 09:53:30|673.3|673|673.4|673.1|673.4|673.1|673.2|673|372
1636970020000|2021-11-15 09:53:40|673.3|673|673.1|672.9|673.3|673.1|673.1|672.6|4758
1636970030000|2021-11-15 09:53:50|673.3|673|673.3|673|673.4|673.1|673.3|673|498
1636970040000|2021-11-15 09:54:00|673.2||673.2||673.2||673.2||0
1636970050000|2021-11-15 09:54:10|673.3||673.2||673.4||673.2||0
1636970060000|2021-11-15 09:54:20|673.1|672.8|673|672.7|673.1|672.8|672.9|672.5|5
1636970070000|2021-11-15 09:54:30|672.9|672.6|673|672.7|673|672.7|672.9|672.6|0
1636970080000|2021-11-15 09:54:40|672.9|672.6|672.7|672.6|673|672.7|672.7|672.6|127
1636970090000|2021-11-15 09:54:50|672.6|672.4|672.5|672|672.7|672.4|672.5|671.9|145
1636970100000|2021-11-15 09:55:00|672.4|672.1|672.5|672.1|672.6|672.4|672.2|672.1|7323
1636970110000|2021-11-15 09:55:10|672.4|672|672.5|672.2|672.7|672.3|672.2|671.9|5802
1636970120000|2021-11-15 09:55:20|672.4|672.1|672.2|671.9|672.4|672.1|672.2|671.9|7
1636970130000|2021-11-15 09:55:30|672.3|672|672.3|672|672.3|672|672.3|672|0
1636970140000|2021-11-15 09:55:40|672.4|672.1|672.3|672.1|672.5|672.3|672.3|672|2129
1636970150000|2021-11-15 09:55:50|672.2|672|672.7|672.3|672.7|672.3|672.2|671.9|2603
1636970160000|2021-11-15 09:56:00|672.6|672.4|672.5|672.1|672.7|672.5|672.4|672.1|1588
1636970170000|2021-11-15 09:56:10|672.4|672|672.4|672|672.4|672|672.4|671.9|0
1636970180000|2021-11-15 09:56:20||672.1||672||672.1||672|100
1636970190000|2021-11-15 09:56:30||671.9||672||672||671.9|0
1636970200000|2021-11-15 09:56:40|672.3|671.9|672.2|671.9|672.3|671.9|672.2|671.9|0
1636970210000|2021-11-15 09:56:50|672.3|672|672.1|671.9|672.4|672.2|672.1|671.9|2654
1636970220000|2021-11-15 09:57:00|672.2|671.7|671.8|671.4|672.2|671.7|671.8|671.3|8990
1636970230000|2021-11-15 09:57:10|671.9|671.5|672.2|671.8|672.3|671.8|671.9|671.5|98
1636970240000|2021-11-15 09:57:20|672.1|671.7|672.2|671.8|672.2|671.8|671.9|671.6|180
1636970250000|2021-11-15 09:57:30||672||672||672||672|0
1636970260000|2021-11-15 09:57:40||672.1||672||672.1||672|1425
1636970270000|2021-11-15 09:57:50|||||||||150
1636970280000|2021-11-15 09:58:00|672.3|672.1|672.1|671.9|672.7|672.4|672.1|671.8|4318
1636970290000|2021-11-15 09:58:10||671.8||671.8||671.9||671.8|0
1636970300000|2021-11-15 09:58:20|672|671.9|672|671.8|672|671.9|672|671.8|0
1636970310000|2021-11-15 09:58:30|672.2|671.9|672|671.8|672.3|672.2|672|671.8|6767
1636970320000|2021-11-15 09:58:40||671.9||671.8||671.9||671.8|9
1636970330000|2021-11-15 09:58:50|672.1|671.9|672.1|671.8|672.2|672|672|671.8|515
1636970340000|2021-11-15 09:59:00|672|671.6|671.8|671.4|672|671.6|671.8|671.4|5893
1636970350000|2021-11-15 09:59:10|671.9|671.5|672.1|671.9|672.2|672|671.9|671.5|12878
1636970360000|2021-11-15 09:59:20|672|671.8|672|671.8|672|671.9|672|671.8|0
1636970370000|2021-11-15 09:59:30|672.1|671.9|672.1|671.9|672.1|671.9|672.1|671.9|0
1636970380000|2021-11-15 09:59:40|672.2|672|672.7|672.4|672.8|672.4|672.2|672|5645
1636970390000|2021-11-15 09:59:50|672.6|672.3|673|672.8|673|672.8|672.5|672.2|2169
1636970400000|2021-11-15 10:00:00|672.9|672.7|672.3|672.1|673|672.7|672.3|672|10937
1636970410000|2021-11-15 10:00:10|672.2|672|672.2|671.9|672.3|672|672.2|671.9|0
1636970420000|2021-11-15 10:00:20|672.3|672|672.3|671.9|672.3|672|672.2|671.9|300
1636970430000|2021-11-15 10:00:30|672.2|672|672.3|672.1|672.5|672.3|672.2|671.9|3156
1636970440000|2021-11-15 10:00:40|672.5|672.2|672.9|672.5|672.9|672.5|672.5|672.2|139
1636970460000|2021-11-15 10:01:00|672.8|672.4|672.9|672.5|672.9|672.5|672.5|672.2|3262
1636970470000|2021-11-15 10:01:10|673||672.9||673||672.9||0
1636970480000|2021-11-15 10:01:20|673|672.6|673.3|672.9|673.4|673|672.9|672.6|1692
1636970490000|2021-11-15 10:01:30|673.2|673|673.1|672.9|673.2|673|673|672.9|2321
1636970500000|2021-11-15 10:01:40|673|672.8|673.3|673.1|673.4|673.1|673|672.8|5907
1636970510000|2021-11-15 10:01:50|673.2|673|673.2|672.8|673.3|673.1|673.1|672.7|4399
1636970520000|2021-11-15 10:02:00|673.3|672.9|673.2|672.9|673.3|673|673.2|672.9|0
1636970530000|2021-11-15 10:02:10|673.1|673|672.9|672.4|673.1|673|672.9|672.3|1482
1636970540000|2021-11-15 10:02:20|672.7|672.5|672.7|672.4|672.7|672.5|672.7|672.4|0
1636970550000|2021-11-15 10:02:30|672.6|672.2|672.1|671.8|672.6|672.2|672.1|671.7|323
1636970560000|2021-11-15 10:02:40|672.2|671.9|672.2|671.9|672.2|672|672.2|671.9|0
1636970570000|2021-11-15 10:02:50|672.1|671.8|672.2|672|672.2|672|672|671.8|0
1636970580000|2021-11-15 10:03:00|672.4|672.1|672.1|671.8|672.4|672.1|672.1|671.8|1273
1636970590000|2021-11-15 10:03:10|672||672||672||672||0
1636970600000|2021-11-15 10:03:20|672.1|672|671.8|671.4|672.2|672|671.8|671.4|1350
1636970610000|2021-11-15 10:03:30|671.7|671.3|672|671.6|672|671.6|671.7|671.3|277
1636970620000|2021-11-15 10:03:40|671.9|671.5|671.8|671.4|671.9|671.5|671.7|671.4|200
1636970630000|2021-11-15 10:03:50|672.3|671.5|672.1|671.7|672.5|672.1|672.1|671.5|22662
1636970640000|2021-11-15 10:04:00|672.2|671.8|672.2|671.8|672.3|672.1|672.1|671.7|1179
1636970650000|2021-11-15 10:04:10|672.1|671.7|671.9|671.6|672.1|671.9|671.9|671.6|1915
1636970660000|2021-11-15 10:04:20|671.8|671.5|671.7|671.4|671.8|671.5|671.7|671.4|0
1636970680000|2021-11-15 10:04:40|671.6|671.3|671.3|671|671.6|671.3|671.3|670.9|23
1636970690000|2021-11-15 10:04:50|671.2||671.2||671.2||671.2||0
1636970700000|2021-11-15 10:05:00|671.1|670.9|671.1|670.8|671.1|670.9|671.1|670.7|25
1636970710000|2021-11-15 10:05:10|671.2|670.9|671.3|671|671.4|671.1|671.2|670.9|933
1636970720000|2021-11-15 10:05:20|671.2|670.9|671.2|670.9|671.2|670.9|671.1|670.8|0
1636970730000|2021-11-15 10:05:30|671.1|670.8|671.1|670.8|671.1|670.8|671.1|670.8|46
1636970740000|2021-11-15 10:05:40|671.2|670.9|670.9|670.6|671.2|670.9|670.8|670.5|1023
1636970750000|2021-11-15 10:05:50|670.6|670.5|671.3|670.8|671.3|670.9|670.6|670.5|1083
1636970760000|2021-11-15 10:06:00||670.9||671||671||670.9|0
1636970770000|2021-11-15 10:06:10|671.2||671.2||671.2||671.2||0
1636970780000|2021-11-15 10:06:20|671.3||671.2||671.3||671.2||250
1636970790000|2021-11-15 10:06:30|671.3|671.1|671.8|671.5|671.8|671.6|671.3|671.1|0
1636970800000|2021-11-15 10:06:40|671.9|671.6|671.7|671.3|672|671.7|671.4|671.1|1861
1636970820000|2021-11-15 10:07:00|671.6|671.2|671.3|671|671.7|671.5|671.3|670.9|930
1636970830000|2021-11-15 10:07:10|671.2|670.9|670.4|670.2|671.2|670.9|670.4|670.1|1104
1636970840000|2021-11-15 10:07:20|670.5|670.1|670.3|670|670.5|670.1|670.2|670|1323
1636970850000|2021-11-15 10:07:30|670.4|670.1|670.7|670.3|670.8|670.5|670.4|670.1|5624
1636970860000|2021-11-15 10:07:40|670.6|670.4|670.6|670.1|670.7|670.4|670.6|670.1|339
1636970870000|2021-11-15 10:07:50|670.7|670.2|671|670.6|671|670.6|670.7|670.2|1981
1636970880000|2021-11-15 10:08:00|670.9|670.5|670.7|670.3|670.9|670.5|670.6|670.3|0
1636970890000|2021-11-15 10:08:10|670.6|670.2|670.5|670.1|670.6|670.2|670.5|670.1|0
1636970900000|2021-11-15 10:08:20|670.4|670|670|669.7|670.4|670|670|669.6|9942
1636970910000|2021-11-15 10:08:30|670.1|669.8|669.8|669.4|670.3|670.2|669.7|669.3|35688
1636970920000|2021-11-15 10:08:40|669.7|669.5|669.7|669.6|669.7|669.6|669.7|669.5|696
1636970930000|2021-11-15 10:08:50|669.6|669.5|669.5|669.3|669.7|669.6|669.3|669.2|3619
1636970940000|2021-11-15 10:09:00|669.4|669.2|669.4|669.2|669.5|669.3|669.3|669.2|1536
1636970950000|2021-11-15 10:09:10|669.3||669.3||669.3||669.3||4474
1636970960000|2021-11-15 10:09:20|669.4|669.3|669.5|669.2|669.5|669.3|669.4|669.2|2581
1636970970000|2021-11-15 10:09:30|669.4||669.3||669.4||669.3||1519
1636970980000|2021-11-15 10:09:40|669.2|669.1|669.2|669|669.2|669.1|669.2|669|1210
1636970990000|2021-11-15 10:09:50|669.1|668.8|669.1|668.7|669.2|668.9|669|668.6|500
1636971000000|2021-11-15 10:10:00|669.2|668.8|669.1|668.8|669.2|668.9|669.1|668.8|0
1636971010000|2021-11-15 10:10:10|669|668.7|669|668.7|669|668.7|668.9|668.6|0
1636971020000|2021-11-15 10:10:20|668.9|668.6|668.8|668.4|669|668.7|668.8|668.3|1885
1636971030000|2021-11-15 10:10:30|668.7|668.3|668.8|668.5|668.8|668.5|668.6|668.2|1140
1636971040000|2021-11-15 10:10:40|668.7|668.6|668.5|668.2|668.8|668.6|668.5|668.1|5049
1636971050000|2021-11-15 10:10:50|668.6|668.3|668.8|668.4|668.9|668.8|668.6|668.3|7000
1636971060000|2021-11-15 10:11:00|668.9|668.5|668.8|668.5|669.3|668.8|668.8|668.5|3279
1636971070000|2021-11-15 10:11:10|668.9|668.6|669|668.6|669|668.6|668.9|668.5|0
1636971080000|2021-11-15 10:11:20|669.1|668.7|669|668.6|669.1|668.7|669|668.6|500
1636971090000|2021-11-15 10:11:30|668.9||669||669||668.9||200
1636971110000|2021-11-15 10:11:50|669.1|668.7|669.8|669.5|669.8|669.5|669|668.6|2619
1636971120000|2021-11-15 10:12:00|669.9|669.6|669.8|669.6|670.1|669.6|669.7|669.4|23
1636971130000|2021-11-15 10:12:10|669.7|669.5|669.6|669.1|669.7|669.5|669.6|669.1|7350
1636971140000|2021-11-15 10:12:20|669.5|669.2|669.5|669.2|669.5|669.2|669.4|669.1|300
1636971150000|2021-11-15 10:12:30|669.4|669.1|669.8|669.6|670.1|669.7|669.4|669.1|1815
1636971160000|2021-11-15 10:12:40|669.9||669.8||669.9||669.8||0
1636971170000|2021-11-15 10:12:50|669.7|669.4|669.4|669.1|669.7|669.4|669.3|669.1|310
1636971180000|2021-11-15 10:13:00||669.2||669.1||669.2||669.1|0
1636971190000|2021-11-15 10:13:10|669.5|669.2|669.5|669.1|669.5|669.3|669.4|669.1|241
1636971200000|2021-11-15 10:13:20|669.7|669.2|670.2|669.8|670.3|669.8|669.7|669.2|132
1636971210000|2021-11-15 10:13:30|670.3|669.9|670.1|669.8|670.4|670|670.1|669.7|0
1636971220000|2021-11-15 10:13:40|670.2||670.1||670.2||670.1||0
1636971240000|2021-11-15 10:14:00|670.2|669.9|670.2|669.9|670.2|669.9|670.1|669.8|0
1636971250000|2021-11-15 10:14:10|670.1|669.8|670.5|670.2|670.6|670.2|669.9|669.8|0
1636971260000|2021-11-15 10:14:20|670.6|670.3|670.8|670.3|670.9|670.3|670.6|670.2|0
1636971290000|2021-11-15 10:14:50|671.1|671|670.1|669.8|671.1|671|670.1|669.7|32607
1636971300000|2021-11-15 10:15:00|670|669.7|669.5|669.1|670.2|669.7|669.5|668.9|2267
1636971310000|2021-11-15 10:15:10||669||669.1||669.1||669|0
1636971320000|2021-11-15 10:15:20|669.4|669|669.1|668.8|669.4|669|669|668.8|3809
1636971330000|2021-11-15 10:15:30|669|668.9|669|668.6|669.1|669|668.9|668.5|237
1636971340000|2021-11-15 10:15:40|669.1|668.7|669.1|668.7|669.1|668.7|669.1|668.7|0
1636971350000|2021-11-15 10:15:50|669|668.8|669|668.6|669.1|668.8|669|668.6|279
1636971360000|2021-11-15 10:16:00|669.1|668.7|669.7|669.3|669.7|669.3|669.1|668.7|742
1636971370000|2021-11-15 10:16:10|669.5|669.2|669.5|669.2|669.5|669.3|669.4|669|45
1636971380000|2021-11-15 10:16:20|669.4|669.1|669.3|669|669.4|669.1|669.2|669|375
1636971390000|2021-11-15 10:16:30|669.4|669.1|669.3|669|669.5|669.1|669.3|669|200
1636971400000|2021-11-15 10:16:40|669.4|669.2|669.9|669.5|670|669.5|669.4|669.2|7300
1636971410000|2021-11-15 10:16:50|669.8|669.6|669.9|669.5|669.9|669.6|669.8|669.5|550
1636971420000|2021-11-15 10:17:00|669.8||669.8||669.8||669.8||0
1636971430000|2021-11-15 10:17:10|669.9|669.6|669.9|669.6|669.9|669.6|669.8|669.5|0
1636971440000|2021-11-15 10:17:20|669.8|669.5|669.3|669.1|669.9|669.5|669.3|669.1|3101
1636971450000|2021-11-15 10:17:30|669.4|669.2|668.8|668.5|669.6|669.3|668.8|668.4|7023
1636971460000|2021-11-15 10:17:40|668.7|668.4|668.6|668.2|668.7|668.4|668.6|668.2|0
1636971470000|2021-11-15 10:17:50|668.5|668.1|668.9|668.6|669.1|668.6|668.4|668.1|226
1636971480000|2021-11-15 10:18:00|668.8|668.5|668.7|668.4|668.9|668.6|668.7|668.4|5
1636971500000|2021-11-15 10:18:20|668.8|668.5|668.9|668.5|669|668.7|668.8|668.5|1656
1636971510000|2021-11-15 10:18:30|669|668.6|669.2|668.8|669.3|668.8|669|668.6|2365
1636971530000|2021-11-15 10:18:50|669.3|668.9|669.1|668.7|669.7|669.4|669.1|668.7|11951
1636971540000|2021-11-15 10:19:00|669||668.9||669||668.9||0
1636971550000|2021-11-15 10:19:10|669.1|668.8|669.2|668.8|669.3|668.9|669.1|668.7|6235
1636971560000|2021-11-15 10:19:20|669.1||669.1||669.1||669.1||0
1636971570000|2021-11-15 10:19:30||668.9||668.8||668.9||668.8|0
1636971580000|2021-11-15 10:19:40|669.2|668.9|669.6|669.2|669.6|669.3|669.2|668.9|1525
1636971590000|2021-11-15 10:19:50|669|668.9|668.9|668.7|669.5|669|668.6|668.4|38078
1636971600000|2021-11-15 10:20:00|669|668.8|669.2|668.8|669.2|668.8|669|668.7|0
1636971610000|2021-11-15 10:20:10|669.1|668.7|668.9|668.5|669.1|668.8|668.9|668.5|635
1636971620000|2021-11-15 10:20:20|669.1|669|669|668.5|669.1|669|668.9|668.5|10527
1636971630000|2021-11-15 10:20:30|668.9|668.4|668.5|668.2|668.9|668.4|668.5|668.2|350
1636971640000|2021-11-15 10:20:40|668.6|668.3|668.9|668.6|668.9|668.6|668.6|668.3|2280
1636971650000|2021-11-15 10:20:50||668.7||668.7||668.7||668.7|0
1636971660000|2021-11-15 10:21:00|669|668.8|669.1|668.8|669.2|669|668.9|668.7|2170
1636971690000|2021-11-15 10:21:30|669.2|668.9|668.9|668.7|669.4|669|668.9|668.7|839
1636971700000|2021-11-15 10:21:40|669|668.6|668.6|668.2|669|668.6|668.2|668.1|9333
1636971710000|2021-11-15 10:21:50|668.2|668.1|668.4|668.1|668.6|668.2|668.2|668|3000
1636971720000|2021-11-15 10:22:00|668.1|668|668.4|668.2|668.4|668.2|668.1|668|3000
1636971730000|2021-11-15 10:22:10|668.5|668.3|668.7|668.2|668.8|668.5|668.5|668.2|1
1636971750000|2021-11-15 10:22:30||668.3||668.3||668.3||668.3|0
1636971760000|2021-11-15 10:22:40|668.8|668.4|668.7|668.4|669|668.7|668.7|668.4|250
1636971770000|2021-11-15 10:22:50|668.8|668.3|668.7|668.2|668.8|668.5|668.6|668.2|0
1636971780000|2021-11-15 10:23:00|668.8|668.3|668.7|668.3|668.8|668.5|668.7|668.3|4068
1636971790000|2021-11-15 10:23:10|668.8|668.4|668.8|668.4|668.9|668.7|668.8|668.4|1541
1636971800000|2021-11-15 10:23:20|668.6|668.3|668.9|668.7|668.9|668.7|668.5|668.1|123
1636971810000|2021-11-15 10:23:30|669.1|668.8|669.1|668.9|669.3|668.9|669.1|668.8|483
1636971820000|2021-11-15 10:23:40|669|668.8|668.8|668.4|669.1|668.8|668.8|668.4|2166
1636971830000|2021-11-15 10:23:50|668.9|668.5|669.1|668.6|669.1|668.7|668.8|668.5|1001
1636971840000|2021-11-15 10:24:00|669||669||669||669||0
1636971850000|2021-11-15 10:24:10|669.1|668.7|669.1|668.7|669.1|668.8|669.1|668.7|0
1636971860000|2021-11-15 10:24:20|669.2|668.8|669|668.6|669.3|669|668.9|668.6|5415
1636971870000|2021-11-15 10:24:30|669.1|668.7|669.1|668.8|669.1|668.9|669.1|668.7|277
1636971880000|2021-11-15 10:24:40|669|668.7|668.7|668.4|669|668.8|668.6|668.4|2000
1636971890000|2021-11-15 10:24:50|668.6|668.5|668.7|668.5|668.7|668.5|668.6|668.4|0
1636971900000|2021-11-15 10:25:00|668.8||668.7||668.8||668.6||1093
1636971910000|2021-11-15 10:25:10|668.8|668.6|669.2|669|669.3|669.1|668.8|668.6|2021
1636971920000|2021-11-15 10:25:20|669.4|669.1|669.4|669.1|669.5|669.1|669.4|669.1|3
1636971930000|2021-11-15 10:25:30|669.3|669.2|669.7|669.4|669.7|669.4|669.3|669.2|330
1636971940000|2021-11-15 10:25:40|669.6|669.3|669.6|669.1|669.6|669.3|669.4|669.1|0
1636971950000|2021-11-15 10:25:50||669.2||669.2||669.2||669.2|0
1636971960000|2021-11-15 10:26:00|669.5|669.3|669.5|669.3|669.5|669.3|669.5|669.3|0
1636971980000|2021-11-15 10:26:20|669.4|669.2|669.1|668.8|669.4|669.2|668.9|668.6|3949
1636971990000|2021-11-15 10:26:30|669.2||668.9||669.2||668.9||0
1636972000000|2021-11-15 10:26:40|669|668.6|668.6|668.4|669|668.6|668.6|668.2|348
1636972010000|2021-11-15 10:26:50|668.5|668.2|668.5|668.2|668.5|668.2|668.5|668.2|24
1636972020000|2021-11-15 10:27:00|668.4|668.1|668.4|668.3|668.4|668.3|668.3|668.1|301
1636972030000|2021-11-15 10:27:10|668.5|668.2|668.6|668.4|668.6|668.4|668.5|668.2|302
1636972040000|2021-11-15 10:27:20|668.5|668.3|668.4|668.2|668.6|668.3|668.4|668.1|2605
1636972050000|2021-11-15 10:27:30|668.3|668.3|668.3|668|668.3|668.3|668.3|668|324
1636972060000|2021-11-15 10:27:40||668.1||668.1||668.1||668.1|0
1636972080000|2021-11-15 10:28:00|668.2|668|668.2|667.8|668.3|668|668.1|667.7|8094
1636972090000|2021-11-15 10:28:10|668|667.7|667.6|667.3|668|667.7|667.6|667.3|2367
1636972100000|2021-11-15 10:28:20|667.5|667.4|667.5|667.1|667.5|667.4|667.5|667|400
1636972110000|2021-11-15 10:28:30|667.6|667.2|667.7|667.3|667.7|667.3|667.6|667.2|0
1636972120000|2021-11-15 10:28:40|667.6|667.4|667.9|667.6|668|667.6|667.6|667.4|1781
1636972130000|2021-11-15 10:28:50|667.8|667.5|667.7|667.5|667.8|667.5|667.7|667.4|0
1636972140000|2021-11-15 10:29:00|667.6|667.4|667.2|667|667.6|667.5|666.9|666.5|30382
1636972150000|2021-11-15 10:29:10|667.3|666.9|667.3|667|667.5|667.4|667.2|666.8|12161
1636972160000|2021-11-15 10:29:20|667.4|667.1|667.6|667.3|667.8|667.5|667.4|667.1|5641
1636972170000|2021-11-15 10:29:30|667.7|667.2|667.6|667.4|667.7|667.4|667.6|667.2|0
1636972190000|2021-11-15 10:29:50|667.5|667.3|667.3|667|667.5|667.4|667.3|667|31
1636972200000|2021-11-15 10:30:00|667.2|666.9|667|666.6|667.2|666.9|666.9|666.6|8
1636972210000|2021-11-15 10:30:10|667.1|666.7|667|666.7|667.2|666.9|666.9|666.6|4001
1636972220000|2021-11-15 10:30:20|667.1|666.8|667.2|666.8|667.3|667|667.1|666.8|0
1636972230000|2021-11-15 10:30:30||666.9||666.9||666.9||666.9|0
1636972250000|2021-11-15 10:30:50||667||667||667||666.9|0
1636972260000|2021-11-15 10:31:00|667.1|666.9|666.9|666.6|667.1|666.9|666.9|666.6|1422
1636972270000|2021-11-15 10:31:10|667|666.7|667.4|667.1|667.7|667.3|667|666.7|1256
1636972280000|2021-11-15 10:31:20|667.3|667.2|667.1|666.8|667.4|667.3|667.1|666.8|2037
1636972290000|2021-11-15 10:31:30||666.7||666.6||666.7||666.6|0
1636972300000|2021-11-15 10:31:40|667|666.5|666.8|666.4|667|666.5|666.8|666.3|200
1636972310000|2021-11-15 10:31:50|666.7|666.5|666.7|666.4|666.7|666.6|666.7|666.4|680
1636972320000|2021-11-15 10:32:00|666.8|666.3|667|666.6|667.1|666.8|666.8|666.3|168
1636972330000|2021-11-15 10:32:10|666.9|666.5|666.8|666.4|667|666.5|666.8|666.4|0
1636972340000|2021-11-15 10:32:20|666.8|666.2|667|666.4|667|666.4|666.8|666.2|0
1636972350000|2021-11-15 10:32:30|666.7|666.2|666.8|666.3|666.9|666.5|666.7|666.2|0
1636972360000|2021-11-15 10:32:40|666.7|666.5|666.4|666|666.9|666.5|666.4|665.9|62
1636972370000|2021-11-15 10:32:50|666.6|666.2|666.7|666.2|666.9|666.4|666.5|666|3
1636972380000|2021-11-15 10:33:00|666.6|666|666.6|666|666.6|666|666.6|666|0
1636972390000|2021-11-15 10:33:10|666.7|666.2|667.1|666.5|667.1|666.5|666.7|666|149
1636972400000|2021-11-15 10:33:20|666.9|666.3|667.5|666.8|667.5|666.8|666.9|666.3|0
1636972410000|2021-11-15 10:33:30|667.3|666.7|667.1|666.7|667.4|666.9|667.1|666.6|67
1636972420000|2021-11-15 10:33:40|667.3|666.8|667.2|666.7|667.4|666.8|667|666.4|132
1636972430000|2021-11-15 10:33:50|667.1|666.6|667.4|666.8|667.4|666.8|667.1|666.5|0
1636972440000|2021-11-15 10:34:00|667.2|666.7|666.9|666.4|667.3|666.7|666.7|666.2|866
1636972450000|2021-11-15 10:34:10|666.7|666.3|666.6|666|666.7|666.3|666.6|666|0
1636972460000|2021-11-15 10:34:20|666.8|666.1|666.8|666.3|666.8|666.3|666.8|666.1|0
1636972470000|2021-11-15 10:34:30|666.6|666.2|666.8|666.3|666.8|666.3|666.6|666.2|0
1636972490000|2021-11-15 10:34:50|666.6|666.2|666.9|666.5|666.9|666.5|666.6|666.2|1628
1636972500000|2021-11-15 10:35:00|666.5|666.1|666.7|666.3|666.7|666.3|666.5|666.1|95
1636972510000|2021-11-15 10:35:10|666.5|666.1|666.5|666.1|666.6|666.2|666.3|665.9|1130
1636972520000|2021-11-15 10:35:20|666.3|665.9|666.2|665.8|666.5|666.1|666.2|665.8|0
1636972530000|2021-11-15 10:35:30|666.4|666|665.9|665.5|666.4|666|665.9|665.4|45
1636972540000|2021-11-15 10:35:40|666.1|665.7|666.2|665.7|666.2|665.7|666|665.5|1003
1636972550000|2021-11-15 10:35:50|665.8|665.3|665.8|665.3|665.8|665.3|665.8|665.3|151
1636972560000|2021-11-15 10:36:00|666|665.5|666|665.6|666|665.6|666|665.5|0
1636972570000|2021-11-15 10:36:10|665.8|665.4|666.1|665.6|666.1|665.6|665.8|665.4|426
1636972580000|2021-11-15 10:36:20|666|665.4|665.9|665.5|666.1|665.6|665.9|665.4|305
1636972590000|2021-11-15 10:36:30|666.1|665.7|666.1|665.6|666.1|665.7|665.9|665.4|0
1636972600000|2021-11-15 10:36:40|665.9|665.5|666.6|666.1|666.6|666.1|665.9|665.5|526
1636972610000|2021-11-15 10:36:50|666.8|665.9|666.5|665.9|666.8|665.9|666.5|665.9|0
1636972620000|2021-11-15 10:37:00|666.7|666.2|667.2|666.7|667.2|666.7|666.5|666.1|120
1636972630000|2021-11-15 10:37:10|667|666.5|666.9|666.3|667.2|666.7|666.9|666.3|300
1636972640000|2021-11-15 10:37:20|666.7|666.1|667|666.5|667|666.5|666.7|666.1|1000
1636972670000|2021-11-15 10:37:50|666.8|666.3|666.5|666.2|666.8|666.3|666.5|666.2|102
1636972680000|2021-11-15 10:38:00|666.7|666.4|666.6|666|666.7|666.4|666.4|665.8|89
1636972690000|2021-11-15 10:38:10|666.4|665.9|666.1|665.6|666.4|665.9|666.1|665.4|2025
1636972700000|2021-11-15 10:38:20|666.4|665.9|666.1|665.6|666.5|666.1|666.1|665.6|1707
1636972710000|2021-11-15 10:38:30|666.3|665.7|666.4|665.9|666.5|666|666.3|665.7|2569
1636972720000|2021-11-15 10:38:40|666.2|665.7|666.6|666.2|666.8|666.3|666.2|665.7|1714
1636972730000|2021-11-15 10:38:50|666.8|666.4|667|666.5|667|666.5|666.8|666.2|12
1636972740000|2021-11-15 10:39:00|666.8|666.3|667|666.5|667.2|666.6|666.7|666.3|157
1636972750000|2021-11-15 10:39:10|667.2||667.2||667.2||667.2||639
1636972760000|2021-11-15 10:39:20|667|666.3|666.9|666.4|667.2|666.5|666.9|666.3|1348
1636972770000|2021-11-15 10:39:30|667|666.5|667|666.5|667.1|666.5|666.8|666.3|0
1636972780000|2021-11-15 10:39:40|666.8|666.3|666.8|666.3|666.8|666.3|666.8|666.3|0
1636972790000|2021-11-15 10:39:50|667|666.5|666.7|666.1|667|666.5|666.7|666.1|17
1636972800000|2021-11-15 10:40:00|666.9|666.3|666.5|665.9|666.9|666.3|666.5|665.9|33
1636972810000|2021-11-15 10:40:10|666.2|665.7|666.3|665.7|666.4|665.9|666.1|665.5|691
1636972820000|2021-11-15 10:40:20|666.2|665.8|666.3|665.7|666.4|666|666.2|665.7|467
1636972830000|2021-11-15 10:40:30|666.5|666|666.6|666.1|666.6|666.1|666.4|665.9|602
1636972840000|2021-11-15 10:40:40|666.5|665.9|666.7|666.1|666.7|666.1|666.5|665.9|0
1636972850000|2021-11-15 10:40:50|666.5|666|666.3|665.8|666.5|666|666.3|665.8|25
1636972860000|2021-11-15 10:41:00|666.2|666|666.6|666|666.6|666|666.2|665.8|0
1636972870000|2021-11-15 10:41:10|666.7|666.2|666.8|666.3|666.8|666.3|666.5|666|0
1636972880000|2021-11-15 10:41:20|666.5|666.1|666.8|666.3|666.8|666.3|666.5|666.1|0
1636972890000|2021-11-15 10:41:30|666.6|666.2|667.1|666.6|667.3|666.8|666.6|666.2|1417
1636972900000|2021-11-15 10:41:40|667.2|666.7|667.2|666.7|667.2|666.7|667.2|666.7|0
1636972910000|2021-11-15 10:41:50|667.4|667|667.4|667|667.4|667|667.4|667|0
1636972920000|2021-11-15 10:42:00|666.5|666|666.5|666|666.5|666|666.5|666|106
1636972940000|2021-11-15 10:42:20|666.7|666.2|666.7|666.2|666.7|666.2|666.7|666.2|0
1636972950000|2021-11-15 10:42:30|666.4|666|666.6|666.2|666.6|666.2|666.4|666|3233
1636972960000|2021-11-15 10:42:40|666.5|666|667.1|666.6|667.1|666.6|666.5|666|2580
1636972970000|2021-11-15 10:42:50|666.9|666.4|667.2|666.7|667.2|666.7|666.9|666.4|0
1636972980000|2021-11-15 10:43:00|667.3|666.9|666.9|666.4|667.3|666.9|666.9|666.4|48
1636972990000|2021-11-15 10:43:10|667|666.7|667.3|666.8|667.3|666.8|667|666.6|227
1636973000000|2021-11-15 10:43:20|667.5|667|667.2|666.7|667.5|667.1|667.2|666.6|525
1636973010000|2021-11-15 10:43:30|667.4|666.8|667.2|666.6|667.4|666.8|667.2|666.6|0
1636973020000|2021-11-15 10:43:40|667|666.4|666.8|666.3|667|666.4|666.6|666.1|0
1636973030000|2021-11-15 10:43:50|666.9|666.2|666.8|666.3|667|666.4|666.7|666.2|2823
1636973040000|2021-11-15 10:44:00|666.9|666.1|667|666.3|667.1|666.3|666.7|666.1|1372
1636973050000|2021-11-15 10:44:10|666.8|666.1|666.9|666.3|666.9|666.3|666.7|666.1|0
1636973060000|2021-11-15 10:44:20|666.7|666.1|666.6|666.1|666.8|666.3|666.6|666.1|563
1636973070000|2021-11-15 10:44:30|666.8|666.3|666.7|666.3|666.8|666.3|666.5|666|0
1636973080000|2021-11-15 10:44:40|666.5|666.1|666.5|666.1|666.5|666.1|666.5|666.1|0
1636973090000|2021-11-15 10:44:50|666.7|666.2|666.7|666.3|666.7|666.3|666.5|666|0
1636973100000|2021-11-15 10:45:00|666.5|666.1|666.6|666.1|666.6|666.1|666.3|665.7|0
1636973110000|2021-11-15 10:45:10|666.4|665.9|666.7|666.2|666.7|666.2|666.4|665.9|0
1636973120000|2021-11-15 10:45:20|666.5|666|666.7|666.2|666.7|666.2|666.5|666|0
1636973140000|2021-11-15 10:45:40|667|666.4|667|666.5|667.1|666.7|666.6|666.1|1438
1636973150000|2021-11-15 10:45:50|666.8|666.4|667.3|666.9|667.4|666.9|666.8|666.2|225
1636973160000|2021-11-15 10:46:00|667.6|667.2|667.7|667.2|667.7|667.3|667.5|667.1|1795
1636973170000|2021-11-15 10:46:10|667.6|667.1|667.6|667.1|667.9|667.4|667.6|667.1|860
1636973180000|2021-11-15 10:46:20|667.5||667.5||667.5||667.5||0
1636973190000|2021-11-15 10:46:30|667.7|667.3|667.6|667|667.7|667.3|667.3|666.7|75
1636973200000|2021-11-15 10:46:40|667.7|666.8|667.7|667.2|667.8|667.2|667.5|666.8|0
1636973210000|2021-11-15 10:46:50|667.5|666.9|667.7|667.2|667.7|667.2|667.4|666.9|1057
1636973220000|2021-11-15 10:47:00|667.5|667.1|667.4|666.9|667.5|667.1|667.3|666.8|1140
1636973230000|2021-11-15 10:47:10|667.6|667.1|667.2|666.7|667.7|667.2|667.2|666.7|144
1636973240000|2021-11-15 10:47:20|667.4|666.8|667.4|666.8|667.4|666.8|667.4|666.8|9
1636973250000|2021-11-15 10:47:30|667.3|666.9|667.3|666.8|667.3|666.9|667.2|666.8|430
1636973270000|2021-11-15 10:47:50||666.9||666.9||666.9||666.9|0
1636973280000|2021-11-15 10:48:00|667.4|667|668.1|667.8|668.3|668|667.4|667|16210
1636973290000|2021-11-15 10:48:10|668|667.9|668.4|668|668.5|668|668|667.9|1153
1636973300000|2021-11-15 10:48:20|668.3|667.9|667.9|667.6|668.3|667.9|667.9|667.6|705
1636973310000|2021-11-15 10:48:30|667.8||667.9||668||667.8||0
1636973320000|2021-11-15 10:48:40|668|667.7|668.1|667.9|668.1|668|668|667.7|1991
1636973330000|2021-11-15 10:48:50|668.2|668|668.4|668.1|668.4|668.1|668.2|668|233
1636973340000|2021-11-15 10:49:00|668.5|668.2|668.8|668.6|668.9|668.6|668.5|668.2|7497
1636973350000|2021-11-15 10:49:10|668.7|668.7|669.3|669|669.3|669.1|668.7|668.6|8560
1636973360000|2021-11-15 10:49:20|669.2|669.1|669.1|668.7|669.2|669.1|669.1|668.7|3835
1636973370000|2021-11-15 10:49:30|669.2|668.8|669.6|669.3|669.6|669.3|669.2|668.8|5560
1636973380000|2021-11-15 10:49:40|669.5|669.4|669.7|669.5|669.8|669.5|669.5|669.4|3
1636973390000|2021-11-15 10:49:50|669.6|669.3|669.3|669.1|669.6|669.3|669.3|669|28553
1636973400000|2021-11-15 10:50:00|669.2|669|669.3|669|669.3|669|669.2|668.9|0
1636973410000|2021-11-15 10:50:10|669.2|669.1|669.3|669|669.3|669.1|669.2|669|0
1636973420000|2021-11-15 10:50:20|669.5|669.4|669.4|669.1|669.6|669.4|669.3|669.1|12578
1636973430000|2021-11-15 10:50:30||669.2||669.2||669.2||669.2|0
1636973440000|2021-11-15 10:50:40|669.6|669.3|669.5|669.4|669.6|669.4|669.5|669.3|550
1636973450000|2021-11-15 10:50:50|669.4|669.2|669.7|669.4|669.7|669.4|669.3|669.1|35
1636973460000|2021-11-15 10:51:00|669.8|669.3|669.6|669.2|669.8|669.4|669.5|669.1|3790
1636973470000|2021-11-15 10:51:10|669.5|669.1|669.6|669.2|669.6|669.2|669.5|669.1|0
1636973480000|2021-11-15 10:51:20|669.7|669.3|669.8|669.6|669.8|669.6|669.7|669.3|693
1636973520000|2021-11-15 10:52:00|670|669.7|670.4|670|670.5|670|669.9|669.6|1193
1636973530000|2021-11-15 10:52:10|670.5|670.1|670.5|670.1|670.6|670.2|670.5|670.1|559
1636973540000|2021-11-15 10:52:20|670.4|670.2|670.5|670.1|670.5|670.2|670.4|670.1|955
1636973550000|2021-11-15 10:52:30|670.6|670.2|671|670.7|671|670.7|670.6|670.2|1672
1636973560000|2021-11-15 10:52:40|671.1|670.8|671.3|670.9|671.5|671|670.9|670.8|4000
1636973570000|2021-11-15 10:52:50|671.2|671|671.2|670.9|671.2|671|671.2|670.9|0
1636973580000|2021-11-15 10:53:00|671.1|670.8|670.9|670.6|671.1|670.8|670.9|670.5|498
1636973590000|2021-11-15 10:53:10|671|670.7|671.1|670.8|671.1|670.8|671|670.7|0
1636973600000|2021-11-15 10:53:20|671.2|670.7|671.1|670.7|671.2|670.7|671.1|670.7|0
1636973610000|2021-11-15 10:53:30|671.2|670.8|671.8|671.3|671.9|671.3|671.2|670.8|0
1636973620000|2021-11-15 10:53:40|671.7|671.4|672.1|671.7|672.2|671.7|671.7|671.4|1290
1636973630000|2021-11-15 10:53:50|672|671.6|671.7|671.5|672|671.6|671.6|671.4|1748
1636973640000|2021-11-15 10:54:00|671.6|671.4|671.8|671.5|671.8|671.7|671.6|671.4|3669
1636973650000|2021-11-15 10:54:10|671.9|671.6|671.8|671.4|671.9|671.6|671.8|671.4|0
1636973660000|2021-11-15 10:54:20|671.7|671.2|671.5|671.1|671.7|671.2|671.2|671.1|13021
1636973670000|2021-11-15 10:54:30|671.4|671|671|670.6|671.4|671|671|670.5|8315
1636973680000|2021-11-15 10:54:40|670.9|670.5|671.4|671.1|671.4|671.1|670.6|670.3|75269
1636973690000|2021-11-15 10:54:50|671.5|671.2|671.6|671.3|671.6|671.3|671.2|671.1|1141
1636973700000|2021-11-15 10:55:00|671.5|671.1|671.4|671.1|671.5|671.3|671.4|671.1|1356
1636973710000|2021-11-15 10:55:10|671.3|671|671|670.6|671.3|671|671|670.5|26
1636973720000|2021-11-15 10:55:20|671.1|670.7|671.4|671|671.4|671|671.1|670.7|836
1636973750000|2021-11-15 10:55:50||671.1||671.1||671.1||671.1|0
1636973760000|2021-11-15 10:56:00|671.5|671.2|672.2|671.7|672.2|671.8|671.5|671.2|2415
1636973770000|2021-11-15 10:56:10|672.1|671.6|672.1|671.6|672.1|671.6|672.1|671.6|0
1636973780000|2021-11-15 10:56:20|672|671.7|672.3|671.9|672.3|672.2|672|671.7|4246
1636973790000|2021-11-15 10:56:30|672.2||672.2||672.2||672.2||0
1636973800000|2021-11-15 10:56:40|672.1|671.7|672.2|671.6|672.2|671.7|671.9|671.5|41
1636973810000|2021-11-15 10:56:50|672.1|671.7|672.1|671.7|672.1|671.8|672|671.7|0
1636973820000|2021-11-15 10:57:00|672|671.6|671.7|671.4|672|671.7|671.7|671.3|1996
1636973830000|2021-11-15 10:57:10|671.9|671.5|671.7|671.5|671.9|671.5|671.7|671.4|0
1636973840000|2021-11-15 10:57:20|671.9|671.6|672.5|672.1|672.7|672.2|671.9|671.5|1974
1636973850000|2021-11-15 10:57:30|672.6|672.2|672.5|672.2|672.6|672.2|672.5|672.1|0
1636973860000|2021-11-15 10:57:40|672.4|672.1|672|671.7|672.4|672.1|671.9|671.6|7527
1636973870000|2021-11-15 10:57:50|671.9|671.6|672.1|671.7|672.2|672.1|671.9|671.6|10880
1636973880000|2021-11-15 10:58:00|672.2|671.8|672.2|671.8|672.2|671.8|672.1|671.8|0
1636973890000|2021-11-15 10:58:10||671.9||671.9||671.9||671.9|0
1636973900000|2021-11-15 10:58:20|672.3|672|672.6|672.3|672.8|672.4|672.3|672|5457
1636973910000|2021-11-15 10:58:30||672.4||672.3||672.4||672.3|0
1636973920000|2021-11-15 10:58:40|672.5|672.2|672.3|671.8|672.5|672.2|672.3|671.8|2537
1636973930000|2021-11-15 10:58:50|672.4|671.9|672.5|672.2|672.6|672.4|672.4|671.9|8188
1636973940000|2021-11-15 10:59:00|672.4|672.1|672.5|672|672.5|672.1|672.4|672|0
1636973950000|2021-11-15 10:59:10|672.4|672.1|672.4|672.1|672.4|672.2|672.4|672.1|0
1636973960000|2021-11-15 10:59:20|672.3|672.2|672.2|671.8|672.4|672.2|672.2|671.8|1246
1636973970000|2021-11-15 10:59:30|672.1|671.9|672.3|672|672.3|672.1|672.1|671.8|5
1636973980000|2021-11-15 10:59:40|672.4|672.1|672.2|671.9|672.4|672.2|672.2|671.9|1772
1636973990000|2021-11-15 10:59:50|672.1|671.8|672.2|672|672.4|672.1|672.1|671.8|793
1636974000000|2021-11-15 11:00:00|672.1|671.9|671.8|671.4|672.1|671.9|671.7|671.3|3298
1636974010000|2021-11-15 11:00:10|671.7|671.5|672.1|671.6|672.3|671.9|671.7|671.5|1538
1636974020000|2021-11-15 11:00:20|672|671.7|672|671.8|672.3|671.9|672|671.7|3240
1636974030000|2021-11-15 11:00:30|671.9|671.7|671.8|671.5|671.9|671.7|671.8|671.5|1225
1636974040000|2021-11-15 11:00:40|671.9|671.4|671.6|671.1|671.9|671.6|671.3|671|2385
1636974050000|2021-11-15 11:00:50|671.7|671.2|671.2|671|671.7|671.3|671.2|671|929
1636974060000|2021-11-15 11:01:00|671.4|671.1|671.5|671.1|671.5|671.2|671.4|671|2950
1636974080000|2021-11-15 11:01:20||671.2||671.2||671.3||671.1|300
1636974090000|2021-11-15 11:01:30|671.6|671.3|671.9|671.7|672.2|671.8|671.6|671.3|684
1636974100000|2021-11-15 11:01:40|671.8|671.5|671.8|671.5|671.8|671.6|671.7|671.5|1547
1636974110000|2021-11-15 11:01:50|671.9|671.4|671.8|671.5|671.9|671.5|671.8|671.3|0
1636974120000|2021-11-15 11:02:00|671.9|671.6|672.2|672|672.2|672|671.9|671.6|1245
1636974140000|2021-11-15 11:02:20|672.1|671.9|672.1|671.9|672.1|671.9|672|671.9|27
1636974150000|2021-11-15 11:02:30|672.2|672|672.2|672|672.2|672|672.2|671.9|0
1636974160000|2021-11-15 11:02:40|672|671.9|672.3|672.1|672.4|672.3|672|671.9|4867
1636974170000|2021-11-15 11:02:50|672.2|672|672.3|672|672.3|672|672.2|671.8|1180
1636974180000|2021-11-15 11:03:00|672.4|672.1|672.4|672|672.4|672.2|672.4|672|698
1636974190000|2021-11-15 11:03:10||672.2||672.2||672.2||672.2|0
1636974210000|2021-11-15 11:03:30|672.3|672|672.1|671.6|672.3|672|672.1|671.6|3770
1636974220000|2021-11-15 11:03:40|672||672||672||672||0
1636974230000|2021-11-15 11:03:50|671.9||671.9||671.9||671.9||0
1636974240000|2021-11-15 11:04:00|671.8|671.5|671.8|671.3|671.8|671.5|671.8|671.3|0
1636974250000|2021-11-15 11:04:10|671.9|671.4|672|671.7|672|671.7|671.9|671.4|0
1636974260000|2021-11-15 11:04:20|671.8|671.6|671.8|671.6|671.8|671.6|671.8|671.6|0
1636974280000|2021-11-15 11:04:40|671.7|671.4|671.5|671.2|671.9|671.5|671.5|671.1|7323
1636974290000|2021-11-15 11:04:50|671.6|671.3|671.5|671.1|671.7|671.3|671.5|671.1|0
1636974300000|2021-11-15 11:05:00||671.3||671.3||671.3||671.3|0
1636974330000|2021-11-15 11:05:30|671.4|671.1|671.3|671|671.4|671.1|671.3|671|45
1636974340000|2021-11-15 11:05:40|671.4|671.1|671.1|670.8|671.4|671.1|671|670.7|8499
1636974350000|2021-11-15 11:05:50|671|670.7|671|670.7|671|670.8|670.8|670.7|924
1636974360000|2021-11-15 11:06:00|670.9|670.6|670.6|670.3|670.9|670.6|670.4|670.3|3863
1636974370000|2021-11-15 11:06:10|670.7||670.7||670.7||670.7||0
1636974380000|2021-11-15 11:06:20|670.3|670.2|670.7|670.3|670.7|670.3|670.3|670.2|853
1636974400000|2021-11-15 11:06:40|670.8||670.9||670.9||670.8||0
1636974420000|2021-11-15 11:07:00|670.3|670.2|670.5|670.2|670.9|670.3|670.3|670.1|929
1636974430000|2021-11-15 11:07:10|670.4|670.1|670|669.7|670.4|670.1|670|669.6|250
1636974440000|2021-11-15 11:07:20|669.9|669.6|669.9|669.6|669.9|669.6|669.9|669.6|0
1636974450000|2021-11-15 11:07:30|670.2|669.7|670.3|670|670.4|670.1|670.1|669.7|11659
1636974460000|2021-11-15 11:07:40|670.2|669.9|670|669.6|670.2|669.9|670|669.6|270
1636974470000|2021-11-15 11:07:50|669.9|669.5|669.8|669.4|669.9|669.5|669.4|669.3|1537
1636974480000|2021-11-15 11:08:00|669.7|669.3|669.5|669.2|669.7|669.4|669.5|669.1|0
1636974500000|2021-11-15 11:08:20|669.6||669.6||669.6||669.6||0
1636974510000|2021-11-15 11:08:30|669.5|669.3|669.9|669.6|670|669.7|669.5|669.3|4014
1636974520000|2021-11-15 11:08:40|670.1|669.7|670.2|669.8|670.3|669.9|669.9|669.7|257
1636974530000|2021-11-15 11:08:50|670.3|669.9|670.3|669.8|670.4|670|670.3|669.8|0
1636974540000|2021-11-15 11:09:00|670.4|670|670.6|670.3|670.8|670.5|670.4|670|0
1636974560000|2021-11-15 11:09:20||670.5||670.4||670.5||670.3|15000
1636974570000|2021-11-15 11:09:30||670.5||670.4||670.5||670.4|555
1636974580000|2021-11-15 11:09:40|670.7||670.7||670.7||670.7||300
1636974590000|2021-11-15 11:09:50|670.6|670.3|670.3|670|670.6|670.3|670.1|669.9|1435
1636974600000|2021-11-15 11:10:00|670.5|670.1|670.4|670|670.6|670.4|670.4|670|364
1636974610000|2021-11-15 11:10:10|670.5|670.1|670.6|670.2|670.6|670.2|670.5|670.1|0
1636974630000|2021-11-15 11:10:30||670.3||670.4||670.4||670.3|0
1636974640000|2021-11-15 11:10:40|670.7|670.5|670.9|670.7|671.1|670.7|670.7|670.5|176
1636974650000|2021-11-15 11:10:50|671|670.8|671.3|671|671.4|671.1|671|670.8|5647
1636974660000|2021-11-15 11:11:00||670.9||670.9||670.9||670.9|0
1636974670000|2021-11-15 11:11:10|671.2|671|671.4|671.1|671.5|671.3|671.2|671|3495
1636974680000|2021-11-15 11:11:20|671.3|671|671.2|670.8|671.3|671|671|670.7|3159
1636974690000|2021-11-15 11:11:30|671.3|670.9|672.4|672|672.7|672.1|671.3|670.9|4216
1636974700000|2021-11-15 11:11:40|672.3|672.1|672.3|671.9|672.4|672.2|672.3|671.9|1134
1636974720000|2021-11-15 11:12:00|672.2||672.3||672.3||672.1||0
1636974730000|2021-11-15 11:12:10|672.2|672|672.3|672|672.3|672.1|672.2|672|110
1636974750000|2021-11-15 11:12:30|672.2|671.9|672.2|671.8|672.3|671.9|672.1|671.8|0
1636974760000|2021-11-15 11:12:40|672.1|671.9|672.5|672.1|672.5|672.2|672.1|671.9|4235
1636974770000|2021-11-15 11:12:50|672.4|672.2|672.3|672.1|672.5|672.2|672.3|671.9|3998
1636974780000|2021-11-15 11:13:00|672.2|672|672.3|672.1|672.4|672.1|672.2|671.9|289
1636974790000|2021-11-15 11:13:10|672.4|672.2|672.5|672.3|672.5|672.3|672.4|672.2|0
1636974800000|2021-11-15 11:13:20|672.6|672.4|672.9|672.5|672.9|672.5|672.6|672.3|1063
1636974810000|2021-11-15 11:13:30|672.8|672.4|672.8|672.4|672.9|672.5|672.8|672.4|1200
1636974820000|2021-11-15 11:13:40|672.9|672.5|672.9|672.5|672.9|672.5|672.9|672.5|0
1636974830000|2021-11-15 11:13:50|672.8|672.6|673.1|672.8|673.1|672.9|672.8|672.6|3815
1636974840000|2021-11-15 11:14:00|673|672.7|673|672.6|673|672.8|672.8|672.5|1131
1636974860000|2021-11-15 11:14:20|672.9|672.7|673.1|672.8|673.1|672.8|672.9|672.7|325
1636974870000|2021-11-15 11:14:30|673|672.9|672.9|672.7|673|672.9|672.9|672.6|0
1636974880000|2021-11-15 11:14:40|672.8|672.6|672.8|672.6|672.8|672.6|672.8|672.6|45
1636974900000|2021-11-15 11:15:00|673.1|672.7|672.9|672.6|673.2|672.9|672.9|672.6|10857
1636974910000|2021-11-15 11:15:10|673|672.7|673|672.7|673|672.7|673|672.7|0
1636974920000|2021-11-15 11:15:20|673.1|672.8|673.1|672.7|673.2|672.9|673.1|672.7|834
1636974930000|2021-11-15 11:15:30|673.2|672.8|673.2|672.8|673.3|673|673|672.8|906
1636974950000|2021-11-15 11:15:50|673.3|672.9|673.5|673.1|673.6|673.1|673.3|672.9|0
1636974960000|2021-11-15 11:16:00|673.6|673.2|673.3|673.1|673.6|673.2|673.3|673.1|0
1636974970000|2021-11-15 11:16:10|673.2|673|673.2|673|673.2|673|673.2|673|191
1636974980000|2021-11-15 11:16:20|673.3||673.2||673.3||673.2||0
1636974990000|2021-11-15 11:16:30|673.3|673.1|673.6|673.4|673.6|673.4|673.3|673.1|3002
1636975000000|2021-11-15 11:16:40|673.7|673.3|674.4|674|674.5|674.1|673.7|673.3|8916
1636975010000|2021-11-15 11:16:50|674.3|674.1|674.3|673.9|674.3|674.1|674|673.8|6356
1636975020000|2021-11-15 11:17:00|674.2|674|674.2|673.7|674.3|674.1|673.9|673.6|1273
1636975030000|2021-11-15 11:17:10|674.1|673.8|674.1|673.8|674.1|673.8|674|673.8|0
1636975040000|2021-11-15 11:17:20|674.2|673.9|674.2|673.8|674.3|674.1|674.2|673.8|2556
1636975050000|2021-11-15 11:17:30|674.3|673.9|674.3|673.9|674.3|674|674.3|673.9|0
1636975060000|2021-11-15 11:17:40|674.2|674|674.3|674|674.3|674|674.2|673.9|0
1636975070000|2021-11-15 11:17:50|674.2|673.9|674.2|673.9|674.4|674.1|674.2|673.9|1867
1636975080000|2021-11-15 11:18:00|674.3|674|674.4|673.9|674.5|674.1|674.2|673.9|3278
1636975090000|2021-11-15 11:18:10|674.3||674.2||674.3||674.2||0
1636975110000|2021-11-15 11:18:30|674.4|674|674.4|673.9|674.4|674|674.2|673.9|88
1636975120000|2021-11-15 11:18:40|674.3||674.2||674.3||674.1||0
1636975140000|2021-11-15 11:19:00|674.3|674|674.4|674|674.4|674|674.3|673.9|0
1636975150000|2021-11-15 11:19:10|674.3|674.1|674.5|674.1|674.6|674.2|674.3|674|1273
1636975160000|2021-11-15 11:19:20||674||674||674||674|0
1636975170000|2021-11-15 11:19:30|674.1|674.1|674.5|674.1|674.5|674.1|674.1|674.1|1000
1636975180000|2021-11-15 11:19:40|674.4|674.2|674.8|674.5|674.8|674.5|674.3|674|2795
1636975200000|2021-11-15 11:20:00|674.9|674.6|675.1|674.9|675.3|675|674.9|674.5|28797
1636975210000|2021-11-15 11:20:10|675|674.8|674.9|674.6|675.1|674.8|674.9|674.6|1187
1636975220000|2021-11-15 11:20:20|675|674.7|675|674.8|675|674.8|675|674.7|0
1636975230000|2021-11-15 11:20:30|674.9|674.7|675|674.8|675|674.8|674.9|674.6|0
1636975240000|2021-11-15 11:20:40|674.7|674.6|675.3|675|675.6|675.2|674.7|674.6|4482
1636975250000|2021-11-15 11:20:50|675|674.9|674.8|674.4|675|674.9|674.7|674.4|1447
1636975260000|2021-11-15 11:21:00|674.7|674.3|674.5|674.1|674.7|674.3|674.5|674|0
1636975270000|2021-11-15 11:21:10||674||674.1||674.1||674|0
1636975310000|2021-11-15 11:21:50|674.6|674.2|674.6|674.2|674.7|674.4|674.6|674.2|0
1636975320000|2021-11-15 11:22:00|674.7|674.4|674.9|674.5|675|674.7|674.7|674.4|3045
1636975330000|2021-11-15 11:22:10|675|674.6|675.2|675|675.3|675|674.9|674.6|781
1636975340000|2021-11-15 11:22:20|675.3|675.1|675.3|675|675.4|675.2|675.3|675|4004
1636975350000|2021-11-15 11:22:30|675.4|675.1|675.6|675.2|675.7|675.2|675.3|674.9|3550
1636975360000|2021-11-15 11:22:40|675.7|675.3|675.8|675.5|675.8|675.5|675.7|675.3|0
1636975370000|2021-11-15 11:22:50|675.7|675.4|675.5|675.2|675.7|675.4|675.5|675.2|232
1636975390000|2021-11-15 11:23:10|675.4|675.1|675.4|675|675.4|675.1|675.1|674.7|455
1636975400000|2021-11-15 11:23:20|675.3||675.3||675.4||675.3||0
1636975410000|2021-11-15 11:23:30|675.4|675.1|675.3|675|675.4|675.2|675.3|675|2082
1636975420000|2021-11-15 11:23:40|675.2|674.9|675.1|674.8|675.2|674.9|674.8|674.6|6595
1636975430000|2021-11-15 11:23:50|675.2|674.7|674.9|674.7|675.2|674.8|674.9|674.6|170
1636975440000|2021-11-15 11:24:00|675|674.6|675|674.6|675|674.6|674.7|674.6|9
1636975450000|2021-11-15 11:24:10|674.9|674.7|675.3|675|675.3|675|674.9|674.7|1628
1636975460000|2021-11-15 11:24:20|675.2|674.9|675.4|675.2|675.4|675.2|675.2|674.8|1158
1636975470000|2021-11-15 11:24:30|675.5|675.3|675.8|675.4|676|675.6|675.5|675.2|6061
1636975480000|2021-11-15 11:24:40|675.7|675.3|675.5|675.1|675.9|675.7|675.5|675.1|3592
1636975490000|2021-11-15 11:24:50|675.4||675.4||675.4||675.4||0
1636975500000|2021-11-15 11:25:00||675||674.9||675||674.9|0
1636975510000|2021-11-15 11:25:10|675.3|675|675.3|674.9|675.3|675|675.3|674.9|0
1636975520000|2021-11-15 11:25:20|675.2|674.4|675|674.7|675.2|674.8|674.8|674.3|25611
1636975530000|2021-11-15 11:25:30|675.1|674.8|675.8|675.4|675.8|675.4|675.1|674.8|1902
1636975540000|2021-11-15 11:25:40|675.7|675.3|675.7|675.3|675.7|675.3|675.5|675.2|232
1636975550000|2021-11-15 11:25:50|675.8|675.4|675.5|675.3|675.8|675.4|675.5|675|6482
1636975560000|2021-11-15 11:26:00|675.6|675.4|675.5|675.3|675.7|675.4|675.5|675.3|225
1636975570000|2021-11-15 11:26:10|675.4|675.2|675.5|675.1|675.5|675.3|675.3|675|1358
1636975580000|2021-11-15 11:26:20|675.4|675|675.1|674.8|675.4|675|675.1|674.8|1087
1636975590000|2021-11-15 11:26:30|675|674.7|675|674.6|675.1|674.9|674.9|674.6|2399
1636975600000|2021-11-15 11:26:40|675.1|674.7|675.4|674.9|675.4|675.1|674.9|674.7|1855
1636975610000|2021-11-15 11:26:50|675.3||675.3||675.3||675.3||0
1636975620000|2021-11-15 11:27:00|675.4|675|675.5|675.1|675.9|675.6|675.4|675|1251
1636975630000|2021-11-15 11:27:10||675.2||675.2||675.2||675.2|0
1636975640000|2021-11-15 11:27:20|675.4|675.1|675.1|674.9|675.4|675.1|675.1|674.9|117
1636975650000|2021-11-15 11:27:30|675|674.8|675|674.7|675|674.8|675|674.7|0
1636975660000|2021-11-15 11:27:40|674.9|674.6|674.6|674.2|674.9|674.6|674.6|674.1|417
1636975670000|2021-11-15 11:27:50||674.3||674.3||674.3||674.3|244
1636975680000|2021-11-15 11:28:00|674.5|674.2|674.5|674.1|674.5|674.2|674.4|674|0
1636975690000|2021-11-15 11:28:10|674.6|674.2|674.5|674.1|674.8|674.5|674.5|674.1|2085
1636975700000|2021-11-15 11:28:20|674.4|674.2|674.4|674.2|674.4|674.2|674.4|674.2|0
1636975710000|2021-11-15 11:28:30|674.3|674.1|674.1|673.8|674.3|674.1|673.8|673.5|6575
1636975720000|2021-11-15 11:28:40|674|673.7|673.8|673.6|674|673.8|673.8|673.6|1789
1636975730000|2021-11-15 11:28:50|673.9|673.7|674.1|673.8|674.1|673.9|673.9|673.7|4485
1636975740000|2021-11-15 11:29:00|674.2|673.9|674.4|674.1|674.7|674.3|674.2|673.8|3564
1636975750000|2021-11-15 11:29:10|674.5|674.2|674.6|674.3|674.7|674.3|674.5|674.2|211
1636975760000|2021-11-15 11:29:20|674.7|674.4|674.9|674.5|675|674.7|674.7|674.4|112
1636975770000|2021-11-15 11:29:30|674.8|674.4|674.9|674.6|674.9|674.6|674.5|674.3|2435
1636975780000|2021-11-15 11:29:40|675|674.7|675.1|674.8|675.2|674.9|674.9|674.7|2226
1636975790000|2021-11-15 11:29:50|675|674.7|674.9|674.6|675|674.7|674.9|674.6|12
1636975800000|2021-11-15 11:30:00|675|674.7|674.9|674.6|675.2|674.9|674.9|674.5|856
1636975810000|2021-11-15 11:30:10|674.8|674.5|674.7|674.5|674.8|674.5|674.7|674.5|2750
1636975820000|2021-11-15 11:30:20|674.6|674.4|674.1|673.8|674.7|674.5|674.1|673.8|2149
1636975830000|2021-11-15 11:30:30|674|673.7|674|673.6|674|673.8|674|673.6|372
1636975840000|2021-11-15 11:30:40|673.9|673.5|673.7|673.4|673.9|673.5|673.7|673.3|0
1636975850000|2021-11-15 11:30:50|673.8|673.5|673.4|673.2|673.8|673.6|673.4|673.1|228
1636975860000|2021-11-15 11:31:00|673.5|673.3|673.7|673.3|673.7|673.5|673.5|673.3|3437
1636975870000|2021-11-15 11:31:10|673.8|673.4|674.2|673.9|674.2|673.9|673.8|673.4|862
1636975880000|2021-11-15 11:31:20|674.1||674.1||674.1||674.1||0
1636975890000|2021-11-15 11:31:30|674|673.7|673.4|673.1|674|673.7|673.4|673.1|6530
1636975900000|2021-11-15 11:31:40||673||673.1||673.2||672.9|0
1636975910000|2021-11-15 11:31:50|673.5|673.2|673.8|673.5|673.9|673.5|673.5|673.2|939
1636975940000|2021-11-15 11:32:20|673.9|673.4|673.7|673.2|673.9|673.4|673.5|673.2|70
1636975950000|2021-11-15 11:32:30|673.6|673.1|673.8|673.5|673.9|673.6|673.5|673.1|3022
1636975960000|2021-11-15 11:32:40|673.7|673.4|673.7|673.3|673.8|673.4|673.7|673.3|0
1636975970000|2021-11-15 11:32:50|673.6|673.1|672.5|672.1|673.7|673.2|672.2|671.8|51208
1636975980000|2021-11-15 11:33:00|672.4|672|672.1|671.6|672.6|672.1|672.1|671.5|857
1636975990000|2021-11-15 11:33:10|672|671.5|671.9|671.6|672|671.6|671.9|671.4|0
1636976000000|2021-11-15 11:33:20|671.8|671.4|671.6|671.3|671.8|671.4|671.6|671.2|2008
1636976010000|2021-11-15 11:33:30|671.5|671.2|671.9|671.5|671.9|671.6|671.5|671|2135
1636976020000|2021-11-15 11:33:40||671.6||671.7||671.7||671.6|0
1636976030000|2021-11-15 11:33:50|671.8|671.6|671.9|671.6|671.9|671.6|671.6|671.1|2151
1636976040000|2021-11-15 11:34:00|671.8|671.5|671.7|671.5|671.8|671.6|671.7|671.5|0
1636976050000|2021-11-15 11:34:10|671.8||671.8||671.8||671.8||0
1636976060000|2021-11-15 11:34:20|671.9|671.6|671.8|671.6|671.9|671.7|671.7|671.5|1158
1636976070000|2021-11-15 11:34:30|671.9|671.7|671.9|671.6|671.9|671.8|671.8|671.5|15
1636976080000|2021-11-15 11:34:40||671.5||671.6||671.6||671.5|30
1636976100000|2021-11-15 11:35:00|672|671.7|672.4|672|672.5|672.1|672|671.7|1951
1636976120000|2021-11-15 11:35:20|672.3|671.8|672.2|671.9|672.3|672.1|672|671.7|4868
1636976130000|2021-11-15 11:35:30|672.3||672.3||672.3||672.2||0
1636976140000|2021-11-15 11:35:40|672.2|672|672.2|671.9|672.3|672|672.1|671.9|1000
1636976150000|2021-11-15 11:35:50|672.1|672|672.6|672.3|672.6|672.3|672.1|672|5
1636976160000|2021-11-15 11:36:00|672.5|672.2|672.7|672.3|672.7|672.4|672.3|671.9|553
1636976170000|2021-11-15 11:36:10|672.8|672.4|672.9|672.5|673.2|672.8|672.8|672.4|6573
1636976180000|2021-11-15 11:36:20|672.8|672.6|673|672.6|673|672.6|672.8|672.6|0
1636976210000|2021-11-15 11:36:50|673.1|672.7|672.8|672.4|673.1|672.9|672.5|672.4|11341
1636976220000|2021-11-15 11:37:00|672.7|672.5|672.5|672.1|672.8|672.5|672.4|672.1|3214
1636976230000|2021-11-15 11:37:10|672.6|672.2|672.5|672.2|672.7|672.4|672.5|672.2|1950
1636976240000|2021-11-15 11:37:20|672.6|672.3|672.5|672.2|672.7|672.4|672.3|672.1|6685
1636976250000|2021-11-15 11:37:30||672.3||672.1||672.3||672.1|0
1636976260000|2021-11-15 11:37:40|672.4|672.2|672.9|672.4|672.9|672.4|672.2|672.2|2870
1636976270000|2021-11-15 11:37:50|672.8|672.5|672.7|672.4|672.8|672.5|672.6|672.3|2948
1636976280000|2021-11-15 11:38:00|672.8|672.5|672.7|672.4|672.9|672.5|672.7|672.4|0
1636976290000|2021-11-15 11:38:10|672.8||672.7||672.8||672.7||0
1636976300000|2021-11-15 11:38:20|672.6|672.5|673.2|672.8|673.2|672.8|672.6|672.5|390
1636976310000|2021-11-15 11:38:30|673.3|672.9|673.3|672.9|673.3|673|673.3|672.8|1200
1636976320000|2021-11-15 11:38:40|673.4|673|673.5|673.3|673.7|673.3|673.4|673|0
1636976330000|2021-11-15 11:38:50|673.4|673.4|673.8|673.5|674|673.6|673.4|673.4|2768
1636976340000|2021-11-15 11:39:00|673.9|673.4|674.1|673.8|674.1|673.8|673.9|673.4|276
1636976350000|2021-11-15 11:39:10|674|673.7|674.1|673.8|674.1|673.9|673.7|673.5|500
1636976360000|2021-11-15 11:39:20|674|673.7|674|673.5|674|673.7|674|673.5|0
1636976380000|2021-11-15 11:39:40|673.9|673.6|673.9|673.6|674|673.6|673.9|673.6|1000
1636976390000|2021-11-15 11:39:50|674|673.7|674|673.8|674|673.8|674|673.7|1780
1636976400000|2021-11-15 11:40:00|674.1|673.9|674.4|674.1|674.5|674.1|674.1|673.8|1181
1636976410000|2021-11-15 11:40:10|674.3|674|674.1|673.8|674.3|674|674|673.6|52
1636976420000|2021-11-15 11:40:20|674|673.7|674.1|673.8|674.1|673.8|674|673.7|300
1636976430000|2021-11-15 11:40:30||673.9||673.8||673.9||673.7|0
1636976450000|2021-11-15 11:40:50|674|673.7|673.5|673.2|674|673.7|673.5|673.2|0
1636976460000|2021-11-15 11:41:00|673.6|673.3|673.9|673.3|673.9|673.5|673.6|673.3|156
1636976470000|2021-11-15 11:41:10||673.4||673.5||673.5||673.4|750
1636976480000|2021-11-15 11:41:20|673.8|673.4|673.8|673.4|673.8|673.4|673.8|673.4|0
1636976490000|2021-11-15 11:41:30|673.7|673.3|673.7|673.4|673.7|673.4|673.5|673.2|719
1636976500000|2021-11-15 11:41:40|673.8|673.5|673.9|673.7|674|673.7|673.8|673.5|175
1636976510000|2021-11-15 11:41:50|673.8|673.5|674|673.6|674|673.6|673.8|673.5|10
1636976520000|2021-11-15 11:42:00|673.9||673.8||673.9||673.8||0
1636976540000|2021-11-15 11:42:20|673.9||673.8||673.9||673.8||0
1636976560000|2021-11-15 11:42:40|673.9|673.7|673.9|673.7|673.9|673.8|673.9|673.7|1474
1636976570000|2021-11-15 11:42:50|673.8|673.8|674.1|673.9|674.1|673.9|673.8|673.8|1068
1636976580000|2021-11-15 11:43:00|674|673.7|674|673.7|674.1|673.8|673.9|673.7|203
1636976590000|2021-11-15 11:43:10|674.1|673.8|674.4|674|674.4|674.1|674.1|673.8|865
1636976600000|2021-11-15 11:43:20|674.2||674.2||674.2||674.2||0
1636976610000|2021-11-15 11:43:30|674.4|674.1|673.8|673.5|674.4|674.1|673.8|673.5|3643
1636976620000|2021-11-15 11:43:40|673.7|673.4|673.7|673.4|673.7|673.4|673.5|673.2|31
1636976630000|2021-11-15 11:43:50|673.8|673.5|673.7|673.5|673.9|673.6|673.7|673.4|1188
1636976640000|2021-11-15 11:44:00|673.8|673.6|673.9|673.6|674|673.8|673.8|673.6|314
1636976650000|2021-11-15 11:44:10|673.8|673.5|673.7|673.4|673.8|673.5|673.7|673.4|0
1636976660000|2021-11-15 11:44:20|673.8|673.7|674.2|674|674.4|674.2|673.6|673.4|73103
1636976680000|2021-11-15 11:44:40|674.1|673.8|674|673.8|674.1|673.8|674|673.8|101
1636976690000|2021-11-15 11:44:50|673.9|673.7|673.8|673.5|673.9|673.8|673.8|673.5|0
1636976700000|2021-11-15 11:45:00|673.7|673.4|674.1|673.7|674.3|674.1|673.5|673.3|19158
1636976720000|2021-11-15 11:45:20|674|673.8|674.1|673.8|674.1|673.9|674|673.8|1497
1636976730000|2021-11-15 11:45:30||673.9||673.8||673.9||673.8|0
1636976740000|2021-11-15 11:45:40|674.2|673.9|674.8|674.5|674.8|674.5|674.2|673.9|2442
1636976750000|2021-11-15 11:45:50|674.9|674.6|674.8|674.6|674.9|674.6|674.8|674.6|0
1636976760000|2021-11-15 11:46:00|674.9|674.5|674.7|674.4|674.9|674.5|674.6|674.4|988
1636976780000|2021-11-15 11:46:20|674.6||674.6||674.6||674.6||0
1636976790000|2021-11-15 11:46:30|674.7|674.5|674.8|674.5|674.8|674.5|674.7|674.4|2
1636976800000|2021-11-15 11:46:40|674.7|674.4|674.3|673.9|674.7|674.4|674.2|673.9|900
1636976810000|2021-11-15 11:46:50||674||674||674||674|60
1636976820000|2021-11-15 11:47:00|674.4|674.1|674.7|674.3|674.7|674.3|674.4|674.1|1131
1636976830000|2021-11-15 11:47:10|674.6|674.2|674.5|674.3|674.6|674.3|674.5|674.2|0
1636976840000|2021-11-15 11:47:20|674.6||674.6||674.6||674.6||0
1636976850000|2021-11-15 11:47:30|674.5||674.5||674.5||674.5||0
1636976860000|2021-11-15 11:47:40|674.4|674.1|674.5|674.2|674.6|674.3|674.3|674|1947
1636976870000|2021-11-15 11:47:50|674.4|674.1|674.4|674.1|674.4|674.1|674.4|674.1|0
1636976880000|2021-11-15 11:48:00|674.3|674|674.1|673.8|674.3|674|674.1|673.8|11045
1636976890000|2021-11-15 11:48:10|674||674||674||674||0
1636976900000|2021-11-15 11:48:20|673.9|673.6|673.9|673.5|673.9|673.8|673.8|673.5|3060
1636976910000|2021-11-15 11:48:30|673.8|673.6|674.3|674|674.4|674|673.8|673.5|2343
1636976920000|2021-11-15 11:48:40||674.1||674||674.1||674|0
1636976930000|2021-11-15 11:48:50|674.4|674.1|674.6|674.1|674.6|674.3|674.3|674|2338
1636976940000|2021-11-15 11:49:00|674.5|674.2|674.5|674.2|674.5|674.2|674.4|674.2|1906
1636976950000|2021-11-15 11:49:10|674.6|674.3|675|674.6|675|674.6|674.6|674.3|4
1636976960000|2021-11-15 11:49:20|675.1|674.7|674.8|674.6|675.1|674.9|674.8|674.6|2424
1636976970000|2021-11-15 11:49:30|674.9|674.7|675.3|674.9|675.4|674.9|674.9|674.7|2286
1636976980000|2021-11-15 11:49:40|675.4|675|675.3|675|675.4|675.1|675.2|674.9|1428
1636976990000|2021-11-15 11:49:50|675.2|674.9|675.3|675|675.3|675|675|674.7|1523
1636977000000|2021-11-15 11:50:00|675.2|674.9|675.1|674.9|675.3|674.9|675.1|674.8|268
1636977020000|2021-11-15 11:50:20|675.2|675|675.2|675|675.2|675|675.2|674.9|0
1636977030000|2021-11-15 11:50:30|675.3|674.9|675.1|674.9|675.3|674.9|675.1|674.8|588
1636977040000|2021-11-15 11:50:40|675.4|675|675.2|674.9|675.4|675.3|675.2|674.9|2689
1636977050000|2021-11-15 11:50:50|675.1||675.3||675.3||675.1||0
1636977060000|2021-11-15 11:51:00|675.2||675.1||675.2||675.1||0
1636977070000|2021-11-15 11:51:10|675|674.7|675|674.7|675|674.8|674.7|674.6|1925
1636977080000|2021-11-15 11:51:20|674.9|674.6|674.9|674.6|674.9|674.6|674.9|674.5|0
1636977090000|2021-11-15 11:51:30|674.8|674.5|674.7|674.4|674.8|674.5|674.7|674.4|0
1636977100000|2021-11-15 11:51:40|674.8|674.3|675.3|674.9|675.4|675|674.8|674.3|3567
1636977110000|2021-11-15 11:51:50|675.2|674.8|674.9|674.6|675.2|674.9|674.8|674.5|3405
1636977120000|2021-11-15 11:52:00||674.5||674.5||674.5||674.5|0
1636977130000|2021-11-15 11:52:10|674.8|674.4|674.4|674.1|674.8|674.4|674.4|674.1|75
1636977140000|2021-11-15 11:52:20|674.6|674.2|674.5|674.2|674.7|674.3|674.5|674.2|814
1636977150000|2021-11-15 11:52:30|674.7|674.3|674.8|674.4|674.8|674.5|674.7|674.3|1
1636977160000|2021-11-15 11:52:40|674.7|674.5|674.7|674.3|674.7|674.5|674.7|674.3|0
1636977170000|2021-11-15 11:52:50|674.6|674.4|674.6|674.4|674.6|674.4|674.6|674.4|0
1636977180000|2021-11-15 11:53:00|674.7|674.5|675.4|675.1|675.4|675.1|674.7|674.5|1637
1636977190000|2021-11-15 11:53:10|675.3|675|675.2|674.9|675.3|675|675|674.8|848
1636977200000|2021-11-15 11:53:20|675.1|674.8|675.2|674.8|675.2|675|675|674.7|3153
1636977210000|2021-11-15 11:53:30|675.3|674.9|675.1|674.9|675.3|675.1|675.1|674.8|3698
1636977230000|2021-11-15 11:53:50||675||674.9||675||674.9|0
1636977260000|2021-11-15 11:54:20|675.3|675.1|675.2|675.1|675.3|675.1|675.2|674.9|950
1636977270000|2021-11-15 11:54:30|675.1|675|675.2|674.9|675.2|675|675.1|674.9|764
1636977300000|2021-11-15 11:55:00|675.1|675|675.1|674.7|675.2|675|674.9|674.5|2239
1636977310000|2021-11-15 11:55:10||674.8||674.8||674.9||674.8|0
1636977320000|2021-11-15 11:55:20|675|674.7|674.9|674.7|675|674.7|674.8|674.7|7
1636977330000|2021-11-15 11:55:30|674.8|674.6|674.8|674.5|674.8|674.6|674.8|674.5|31
1636977340000|2021-11-15 11:55:40|674.9|674.6|674.8|674.6|675|674.6|674.8|674.5|0
1636977360000|2021-11-15 11:56:00|674.7|674.5|674.6|674.4|674.8|674.6|674.6|674.3|3743
1636977370000|2021-11-15 11:56:10|674.7||674.7||674.7||674.7||1500
1636977390000|2021-11-15 11:56:30|674.6|674.3|674.6|674.2|674.6|674.3|674.4|674.1|283
1636977410000|2021-11-15 11:56:50|674.4|674.3|674.4|674.2|674.5|674.3|674.4|674.2|408
1636977420000|2021-11-15 11:57:00|674.3|674.1|674.2|674.1|674.4|674.1|674.1|674|3440
1636977430000|2021-11-15 11:57:10|674.1|674|673.9|673.6|674.1|674|673.7|673.3|9040
1636977440000|2021-11-15 11:57:20|673.8|673.7|674.1|673.8|674.1|674|673.5|673.2|17235
1636977450000|2021-11-15 11:57:30|674|673.9|674.6|674.4|674.7|674.4|673.9|673.8|6005
1636977460000|2021-11-15 11:57:40|674.5|674.3|674.1|673.9|674.6|674.3|674.1|673.9|1289
1636977470000|2021-11-15 11:57:50|674|674|674|673.9|674|674|674|673.9|2585
1636977480000|2021-11-15 11:58:00|||||||||5644
1636977500000|2021-11-15 11:58:20|||||||||1370
1636977510000|2021-11-15 11:58:30|673.9|673.7|673.8|673.3|673.9|673.7|673.6|673.3|3277
1636977520000|2021-11-15 11:58:40|673.6|673.2|673.4|673.2|673.6|673.3|673.4|673.2|310
1636977530000|2021-11-15 11:58:50|673.3|673.1|673.1|672.9|673.3|673.1|673|672.6|3600
1636977550000|2021-11-15 11:59:10|673.2|673|673.7|673.4|673.8|673.4|673.2|673|2860
1636977560000|2021-11-15 11:59:20|673.8|673.5|673.4|673.3|674|673.6|673.3|673|4771
1636977570000|2021-11-15 11:59:30|673.6|673.4|673.3|672.9|673.6|673.4|673.3|672.9|946
1636977590000|2021-11-15 11:59:50|673.2|673|672.9|672.7|673.2|673|672.9|672.7|200
1636977730000|2021-11-15 12:02:10|673.7|673.5|674|673.9|674|673.9|673.7|673.5|13753
1636977740000|2021-11-15 12:02:20|673.9|673.8|673.8|673.2|674|673.8|673.5|673.2|3513
1636977750000|2021-11-15 12:02:30|673.7|673.5|673.7|673.4|673.8|673.5|673.7|673.2|6500
1636977760000|2021-11-15 12:02:40|673.8|673.5|673.5|673.2|673.8|673.7|673.5|673.2|6766
1636977770000|2021-11-15 12:02:50|673.6|673.3|673.6|673.3|673.6|673.4|673.6|673.3|1353
1636977780000|2021-11-15 12:03:00|673.5|673.2|673.1|672.8|673.5|673.2|673.1|672.8|2500
1636977790000|2021-11-15 12:03:10|673.2|672.9|673.3|673|673.3|673|673.2|672.9|1845
1636977800000|2021-11-15 12:03:20||672.9||673||673||672.9|0
1636977830000|2021-11-15 12:03:50|673.2||673.2||673.2||673.2||0
1636977840000|2021-11-15 12:04:00|673.1|672.8|672.7|672.5|673.3|673|672.7|672.5|4530
1636977860000|2021-11-15 12:04:20|672.6|672.3|672.4|671.8|672.6|672.3|672.4|671.8|3000
1636977870000|2021-11-15 12:04:30|672.3|671.7|672|671.6|672.3|671.8|672|671.5|0
1636977890000|2021-11-15 12:04:50|672.1|671.7|672.8|672.4|672.8|672.4|672.1|671.7|3988
1636977900000|2021-11-15 12:05:00|672.7|672.3|672.9|672.6|672.9|672.7|672.4|672|3702
1636977910000|2021-11-15 12:05:10|673|672.5|673|672.5|673|672.5|673|672.5|0
1636977920000|2021-11-15 12:05:20|673.1|672.7|673.2|672.7|673.2|672.8|673.1|672.5|300
1636977930000|2021-11-15 12:05:30|673.1|672.8|673.6|673.3|673.6|673.4|673.1|672.7|2347
1636977940000|2021-11-15 12:05:40|673.5|673.1|673.3|672.8|673.5|673.1|673.1|672.7|2820
1636977950000|2021-11-15 12:05:50|673.4|672.9|673.3|672.8|673.4|673.1|673.2|672.8|877
1636977960000|2021-11-15 12:06:00||672.9||672.9||672.9||672.9|0
1636977970000|2021-11-15 12:06:10|673.2|673.2|673.4|673.2|673.5|673.3|673.1|673.2|2409
1636977980000|2021-11-15 12:06:20|673.3|673|673.5|673.1|673.5|673.1|673.2|672.8|9317
1636977990000|2021-11-15 12:06:30|673.6||673.5||673.6||673.5||0
1636978000000|2021-11-15 12:06:40|673.6|673.2|673.5|672.9|673.8|673.5|673.4|672.9|1695
1636978010000|2021-11-15 12:06:50|673.4||673.4||673.4||673.3||0
1636978020000|2021-11-15 12:07:00|673.6|673.1|673.6|673.3|673.6|673.3|673.5|673.1|2
1636978030000|2021-11-15 12:07:10|673.5|673.2|673.5|673|673.5|673.2|673.5|673|0
1636978040000|2021-11-15 12:07:20||673.1||673.1||673.1||673.1|0
1636978050000|2021-11-15 12:07:30|673.6|673|673.5|673.3|673.7|673.3|673.5|673|1361
1636978060000|2021-11-15 12:07:40|673.7|673.4|673.5|673.3|673.8|673.5|673.5|673.3|127
1636978070000|2021-11-15 12:07:50|673.6|673.4|673.8|673.4|673.9|673.4|673.6|673.4|0
1636978100000|2021-11-15 12:08:20|673.7|673.3|673.5|673.2|673.7|673.3|673.4|673.2|2120
1636978110000|2021-11-15 12:08:30|673.4||673.4||673.4||673.4||0
1636978120000|2021-11-15 12:08:40|673.5|673.3|673.6|673.3|673.6|673.3|673.5|673.3|0
1636978140000|2021-11-15 12:09:00|673.5|673.2|673.7|673.3|673.7|673.3|673.4|673.2|5281
1636978150000|2021-11-15 12:09:10|673.5||673.5||673.5||673.5||0
1636978160000|2021-11-15 12:09:20||673.4||673.3||673.4||673.3|4276
1636978200000|2021-11-15 12:10:00|673.7|673.4|673.8|673.6|673.9|673.6|673.6|673.4|136
1636978210000|2021-11-15 12:10:10|673.9|673.7|674.6|674.4|675|674.9|673.9|673.7|31231
1636978220000|2021-11-15 12:10:20|674.7|674.5|674.2|674|674.7|674.6|674.2|674|10317
1636978230000|2021-11-15 12:10:30|674.3|674.1|674.3|674.2|674.4|674.2|674|673.9|6059
1636978240000|2021-11-15 12:10:40|674.1|674|674.1|673.8|674.1|674|674|673.7|640
1636978250000|2021-11-15 12:10:50|674|673.7|674|673.7|674.1|673.8|674|673.6|0
1636978260000|2021-11-15 12:11:00|674.3|673.8|674.4|674.2|674.4|674.2|674.1|673.8|8023
1636978270000|2021-11-15 12:11:10|674.3|674.3|674.6|674.3|674.7|674.5|674.3|674.2|5078
1636978280000|2021-11-15 12:11:20|674.4|674.2|674.4|674.2|674.4|674.2|674.1|674|2580
1636978290000|2021-11-15 12:11:30|674.1|674|674.2|673.9|674.4|674.1|673.9|673.7|7514
1636978300000|2021-11-15 12:11:40|674|673.8|674|673.7|674|673.8|674|673.7|0
1636978310000|2021-11-15 12:11:50|673.9|673.9|673.9|673.7|673.9|673.9|673.9|673.7|406
1636978320000|2021-11-15 12:12:00|674|673.5|674|673.8|674|673.9|673.9|673.5|6600
1636978330000|2021-11-15 12:12:10||673.7||673.6||673.7||673.6|0
1636978340000|2021-11-15 12:12:20|673.9|673.7|673.9|673.6|673.9|673.7|673.8|673.4|648
1636978360000|2021-11-15 12:12:40|674|673.7|674.2|674|674.2|674|674|673.7|6911
1636978370000|2021-11-15 12:12:50|674.1||674.1||674.1||674.1||0
1636978380000|2021-11-15 12:13:00|674|673.8|674.1|673.9|674.1|674|674|673.8|327
1636978390000|2021-11-15 12:13:10|674|673.8|674.1|673.9|674.1|673.9|673.9|673.7|3500
1636978400000|2021-11-15 12:13:20|674||674||674||674||1382
1636978410000|2021-11-15 12:13:30|||||||||400
1636978420000|2021-11-15 12:13:40|673.9|673.8|674|673.8|674|673.8|673.9|673.7|3572
1636978430000|2021-11-15 12:13:50|674.2|673.9|674.1|673.9|674.4|674.2|674|673.7|6475
1636978440000|2021-11-15 12:14:00||674||673.9||674||673.9|441
1636978450000|2021-11-15 12:14:10||673.8||673.8||673.8||673.8|0
1636978460000|2021-11-15 12:14:20||673.9||673.9||673.9||673.9|0
1636978470000|2021-11-15 12:14:30||674||673.9||674||673.9|901
1636978480000|2021-11-15 12:14:40|674|673.8|674|673.6|674.1|673.8|674|673.5|860
1636978490000|2021-11-15 12:14:50|674.5|673.7|674.4|674.3|674.6|674.3|674.4|673.5|21000
1636978500000|2021-11-15 12:15:00|674.2|674.1|674.1|673.8|674.4|674.2|674|673.8|5132
1636978510000|2021-11-15 12:15:10|674|673.7|674|673.7|674|673.7|674|673.7|1108
1636978520000|2021-11-15 12:15:20|673.9||674||674||673.9||0
1636978530000|2021-11-15 12:15:30|673.9||674||674||673.9||0
1636978540000|2021-11-15 12:15:40|673.9||673.9||674||673.9||0
1636978550000|2021-11-15 12:15:50|673.8||673.8||673.8||673.8||0
1636978570000|2021-11-15 12:16:10|673.7|673.6|673.8|673.6|673.8|673.6|673.6|673.5|1552
1636978580000|2021-11-15 12:16:20|673.7||673.7||673.7||673.7||0
1636978590000|2021-11-15 12:16:30||673.5||673.5||673.5||673.5|0
1636978600000|2021-11-15 12:16:40|673.6|673.4|673.7|673.5|673.7|673.5|673.6|673.4|215
1636978610000|2021-11-15 12:16:50|673.8|673.6|673.8|673.7|673.8|673.7|673.8|673.6|200
1636978630000|2021-11-15 12:17:10|673.9|673.8|674.1|673.8|674.1|673.8|673.9|673.8|426
1636978640000|2021-11-15 12:17:20|674.2|673.9|674.1|673.8|674.2|673.9|673.9|673.7|3653
1636978660000|2021-11-15 12:17:40|674|673.7|673.8|673.6|674|673.7|673.8|673.6|1814
1636978680000|2021-11-15 12:18:00|673.9|673.7|673.9|673.7|673.9|673.7|673.9|673.6|0
1636978690000|2021-11-15 12:18:10||673.6||673.7||673.7||673.6|0
1636978730000|2021-11-15 12:18:50|673.8|673.6|673.7|673.4|673.8|673.6|673.6|673.4|96
1636978740000|2021-11-15 12:19:00|673.8|673.5|673.6|673.4|673.9|673.6|673.6|673.4|0
1636978750000|2021-11-15 12:19:10|673.5||673.7||673.7||673.5||1806
1636978760000|2021-11-15 12:19:20|673.6|673.3|673.8|673.5|673.8|673.6|673.4|673.3|3054
1636978780000|2021-11-15 12:19:40|673.7|673.6|673.7|673.3|673.7|673.6|673.7|673.3|0
1636978790000|2021-11-15 12:19:50||673.4||673.3||673.4||673.3|0
1636978800000|2021-11-15 12:20:00||673.4||673.4||673.4||673.4|10
1636978810000|2021-11-15 12:20:10|673.6|673.3|673.5|673.2|673.6|673.3|673.3|673|2408
1636978820000|2021-11-15 12:20:20|673.6|673.3|673.7|673.4|673.7|673.4|673.6|673.3|10
1636978830000|2021-11-15 12:20:30|673.6|673.3|673.6|673.4|673.6|673.4|673.6|673.3|0
1636978860000|2021-11-15 12:21:00|673.5|673.3|673.5|673.4|673.5|673.4|673.4|673.1|446
1636978870000|2021-11-15 12:21:10|673.4|673.3|673.5|673.3|673.5|673.3|673.4|673.2|129
1636978880000|2021-11-15 12:21:20||673.2||673.3||673.3||673.2|0
1636978890000|2021-11-15 12:21:30|673.4|673.2|673.3|673.1|673.4|673.2|673.3|672.9|921
1636978900000|2021-11-15 12:21:40||673||673||673||673|139
1636978910000|2021-11-15 12:21:50|673.2||673.2||673.3||673.2||0
1636978920000|2021-11-15 12:22:00|673.4|673.1|673.4|673.1|673.5|673.3|673.3|673.1|2551
1636978930000|2021-11-15 12:22:10||673.2||673.1||673.2||673.1|350
1636978940000|2021-11-15 12:22:20|673.5||673.5||673.5||673.5||0
1636978950000|2021-11-15 12:22:30|673.6|673.2|673.5|673.1|673.6|673.4|673.5|673.1|1916
1636978960000|2021-11-15 12:22:40|673.6|673.2|673.6|673.4|673.6|673.4|673.5|673.2|410
1636978970000|2021-11-15 12:22:50|673.7|673.5|673.9|673.6|673.9|673.6|673.7|673.5|1679
1636978990000|2021-11-15 12:23:10|673.8|673.7|673.7|673.4|673.8|673.7|673.7|673.4|228
1636979010000|2021-11-15 12:23:30|||||||||5
1636979020000|2021-11-15 12:23:40|673.8|673.5|673.8|673.5|673.9|673.6|673.7|673.5|1315
1636979030000|2021-11-15 12:23:50|673.7||673.8||673.8||673.7||2000
1636979040000|2021-11-15 12:24:00|673.7||673.8||673.8||673.7||0
1636979050000|2021-11-15 12:24:10|673.7||673.7||673.8||673.7||0
1636979060000|2021-11-15 12:24:20|673.8||673.8||673.8||673.8||0
1636979070000|2021-11-15 12:24:30|673.7||673.7||673.7||673.7||0
1636979080000|2021-11-15 12:24:40|673.8||673.8||673.8||673.8||0
1636979090000|2021-11-15 12:24:50|673.7|673.6|673.7|673.6|673.7|673.6|673.7|673.5|0
1636979100000|2021-11-15 12:25:00|673.8|673.7|673.9|673.6|674|673.9|673.8|673.6|843
1636979110000|2021-11-15 12:25:10|673.8|673.7|673.7|673.4|673.9|673.7|673.7|673.4|1000
1636979130000|2021-11-15 12:25:30|673.6|673.3|673.5|673.2|673.6|673.3|673.4|673.1|377
1636979140000|2021-11-15 12:25:40|673.4|673.3|673.5|673.2|673.6|673.3|673.4|673.2|984
1636979150000|2021-11-15 12:25:50||673.1||673.1||673.1||673.1|0
1636979160000|2021-11-15 12:26:00|673.4|673|673.5|673.2|673.5|673.2|673.3|672.9|1443
1636979180000|2021-11-15 12:26:20|673.6|673.3|673.5|673.2|673.6|673.4|673.5|673.2|0
1636979200000|2021-11-15 12:26:40|673.6|673.3|673.6|673.4|673.7|673.5|673.6|673.3|0
1636979210000|2021-11-15 12:26:50|673.7||673.7||673.7||673.7||0
1636979220000|2021-11-15 12:27:00|673.6|673.3|673.5|673.2|673.6|673.3|673.4|673.2|0
1636979230000|2021-11-15 12:27:10|673.4|673.1|673.3|673|673.4|673.1|673.1|672.7|0
1636979240000|2021-11-15 12:27:20|673.2|672.9|673.1|672.8|673.2|672.9|673|672.8|6
1636979250000|2021-11-15 12:27:30|673|672.7|673|672.7|673|672.7|673|672.7|0
1636979280000|2021-11-15 12:28:00|672.9|672.6|672.3|672|672.9|672.6|672.2|672|7063
1636979310000|2021-11-15 12:28:30|672.4|672.1|671.9|671.6|672.6|672.3|671.9|671.6|4275
1636979320000|2021-11-15 12:28:40|671.8|671.5|671.3|671|671.8|671.5|671.3|671|673
1636979330000|2021-11-15 12:28:50|671.4|671.1|671.5|671.3|671.5|671.3|671.3|671|0
1636979340000|2021-11-15 12:29:00|671.6|671.4|671.7|671.3|671.8|671.5|671.5|671.3|5309
1636979370000|2021-11-15 12:29:30|671.8|671.4|672.1|671.5|672.1|671.8|671.8|671.4|631
1636979380000|2021-11-15 12:29:40|672|671.4|671.7|671.4|672|671.4|671.7|671.4|0
1636979390000|2021-11-15 12:29:50|671.8|671.5|671.7|671.4|671.9|671.7|671.7|671.4|270
1636979400000|2021-11-15 12:30:00|671.8|671.5|671.5|671.3|671.8|671.5|671.5|671.3|0
1636979410000|2021-11-15 12:30:10|671.6|671.2|671.3|671|671.7|671.3|671.3|671|1500
1636979420000|2021-11-15 12:30:20|671.5|671.1|671.7|671.3|671.7|671.3|671.5|671.1|0
1636979430000|2021-11-15 12:30:30|671.5|671.2|671.4|671|671.5|671.2|671.4|671|0
1636979440000|2021-11-15 12:30:40|671.5|671.1|671.7|671.3|671.7|671.5|671.5|671.1|620
1636979450000|2021-11-15 12:30:50||671.2||671.2||671.2||671.2|0
1636979460000|2021-11-15 12:31:00||671.3||671.3||671.3||671.3|0
1636979470000|2021-11-15 12:31:10||671.2||671.3||671.3||671.2|0
1636979490000|2021-11-15 12:31:30|671.6|671.4|671.7|671.3|671.7|671.4|671.6|671.3|37
1636979500000|2021-11-15 12:31:40|671.8|671.4|671.7|671.3|671.8|671.4|671.7|671.3|0
1636979510000|2021-11-15 12:31:50|671.6|671.4|671.4|671|671.6|671.4|671.3|671|504
1636979520000|2021-11-15 12:32:00|671.3|670.9|671.2|670.8|671.3|670.9|671|670.7|609
1636979550000|2021-11-15 12:32:30|671.3|670.9|671.8|671.4|671.8|671.4|671.3|670.9|5485
1636979560000|2021-11-15 12:32:40|671.7|671.3|671.7|671.4|671.7|671.4|671.6|671.3|0
1636979570000|2021-11-15 12:32:50||671.5||671.5||671.5||671.5|0
1636979580000|2021-11-15 12:33:00|671.8|671.6|672.1|671.8|672.3|671.9|671.8|671.6|2640
1636979590000|2021-11-15 12:33:10|672.2|671.9|672.2|671.9|672.2|671.9|672.1|671.9|0
1636979600000|2021-11-15 12:33:20|672.1|671.8|672.1|671.7|672.2|671.9|671.7|671.6|11647
1636979610000|2021-11-15 12:33:30||671.8||671.7||671.8||671.7|0
1636979620000|2021-11-15 12:33:40|672.2|671.8|672.1|671.9|672.2|671.9|672.1|671.8|0
1636979630000|2021-11-15 12:33:50|||||||||440
1636979640000|2021-11-15 12:34:00|672.2|672|672.3|672|672.5|672.1|672.2|671.9|2205
1636979650000|2021-11-15 12:34:10|672.4|672.1|672.3|671.9|672.4|672.1|672.3|671.9|922
1636979660000|2021-11-15 12:34:20|672.2||672.2||672.2||672.1||0
1636979670000|2021-11-15 12:34:30|672.1||672.1||672.2||672.1||0
1636979690000|2021-11-15 12:34:50|672.3|672.2|672.3|672|672.3|672.2|672.2|671.9|4300
1636979700000|2021-11-15 12:35:00|672.4|672.1|672.5|672.3|672.7|672.3|672.4|672.1|3972
1636979710000|2021-11-15 12:35:10|672.4|672.2|672.4|672|672.4|672.2|672.4|671.9|6
1636979740000|2021-11-15 12:35:40|672.3|671.9|672|671.6|672.3|671.9|671.9|671.5|804
1636979750000|2021-11-15 12:35:50|672.1|671.7|672|671.7|672.1|671.7|672|671.7|0
1636979780000|2021-11-15 12:36:20|671.9|671.6|672|671.7|672|671.7|671.7|671.4|70
1636979790000|2021-11-15 12:36:30|672.1|671.8|672|671.8|672.2|671.9|672|671.7|408
1636979800000|2021-11-15 12:36:40|672.1|671.9|672.2|672|672.3|672|672.1|671.9|532
1636979810000|2021-11-15 12:36:50|672.3|672.1|672.3|672|672.4|672.2|672.3|672|2333
1636979820000|2021-11-15 12:37:00|672.4|672.1|672.4|672.1|672.4|672.1|672.4|672.1|10
1636979830000|2021-11-15 12:37:10|672.3|672|672.2|671.9|672.3|672|672|671.7|2787
1636979850000|2021-11-15 12:37:30|672.1|671.8|672.1|671.9|672.1|671.9|672.1|671.7|0
1636979860000|2021-11-15 12:37:40|672.2|672|672.2|671.9|672.2|672|672.2|671.9|1398
1636979880000|2021-11-15 12:38:00|672.1||672.1||672.1||672.1||0
1636979890000|2021-11-15 12:38:10|672.2|672|672.2|671.9|672.2|672|672.2|671.9|255
1636979900000|2021-11-15 12:38:20|672.1|671.8|671.9|671.7|672.1|671.8|671.9|671.6|83
1636979920000|2021-11-15 12:38:40|671.8|671.6|671.6|671.2|671.9|671.6|671.6|671.2|768
1636979940000|2021-11-15 12:39:00|671.7|671.3|671.8|671.4|671.9|671.5|671.7|671.3|0
1636979970000|2021-11-15 12:39:30|671.7|671.3|671.7|671.4|671.7|671.4|671.7|671.2|0
1636980000000|2021-11-15 12:40:00|671.6|671.3|671.3|671.1|671.6|671.3|671.2|670.8|1375
1636980010000|2021-11-15 12:40:10|671.4|671.2|671.4|671.2|671.5|671.2|671.4|671.2|0
1636980020000|2021-11-15 12:40:20|671.5|671.3|671.2|670.9|671.6|671.3|671.2|670.9|340
1636980030000|2021-11-15 12:40:30||671||671||671||671|0
1636980040000|2021-11-15 12:40:40|671.1|670.9|671.1|670.8|671.2|670.9|670.9|670.6|7792
1636980050000|2021-11-15 12:40:50|671.2|670.9|671.1|670.8|671.2|671|671.1|670.8|0
1636980060000|2021-11-15 12:41:00|671.2|671|671.4|671.1|671.5|671.4|671.2|671|11319
1636980080000|2021-11-15 12:41:20||671.2||671.1||671.2||671.1|0
1636980100000|2021-11-15 12:41:40|671.3|671|671.4|671|671.4|671|671.3|671|805
1636980110000|2021-11-15 12:41:50||671.1||671.1||671.1||671.1|0
1636980130000|2021-11-15 12:42:10|671.5|671.2|671.9|671.6|671.9|671.6|671.5|671.2|1372
1636980140000|2021-11-15 12:42:20|671.8||671.8||671.8||671.8||0
1636980150000|2021-11-15 12:42:30|671.9|671.5|671.5|671.2|671.9|671.5|671.5|671.2|512
1636980160000|2021-11-15 12:42:40|671.6|671.3|671.4|671.1|671.6|671.3|671.4|671.1|10
1636980170000|2021-11-15 12:42:50|671.5|671.2|671.6|671.2|671.7|671.3|671.5|671.2|0
1636980180000|2021-11-15 12:43:00||671.3||671.2||671.3||671.2|0
1636980190000|2021-11-15 12:43:10|671.5|671.1|671.4|671|671.6|671.3|671.4|671|50
1636980200000|2021-11-15 12:43:20|671.5|671.1|671.4|671.2|671.5|671.2|671.4|671.1|750
1636980210000|2021-11-15 12:43:30|671.3|671.1|671.4|671.1|671.4|671.1|671.3|671|384
1636980220000|2021-11-15 12:43:40|671.3|671|671.3|671|671.3|671|671.3|671|0
1636980230000|2021-11-15 12:43:50|671.4||671.4||671.4||671.4||0
1636980240000|2021-11-15 12:44:00|671.3||671.3||671.3||671.3||0
1636980250000|2021-11-15 12:44:10|671.4|671.1|671.4|671.2|671.4|671.2|671.3|671|305
1636980260000|2021-11-15 12:44:20|671.3|671.1|671.3|671|671.3|671.1|671.2|671|0
1636980280000|2021-11-15 12:44:40|671.2||671.4||671.4||671.2||0
1636980290000|2021-11-15 12:44:50|671.3||671.3||671.3||671.3||0
1636980310000|2021-11-15 12:45:10|671.2|670.9|671.1|670.8|671.2|671|671|670.6|3536
1636980320000|2021-11-15 12:45:20|671|670.9|671.9|671.6|672.1|671.7|671|670.7|42235
1636980330000|2021-11-15 12:45:30|671.8|671.5|671.6|671.4|671.8|671.5|671.6|671.4|1504
1636980350000|2021-11-15 12:45:50|671.7|671.5|671.8|671.5|672|671.7|671.6|671.4|7538
1636980360000|2021-11-15 12:46:00|672|671.6|671.7|671.5|672|671.6|671.7|671.5|2500
1636980370000|2021-11-15 12:46:10||671.4||671.5||671.5||671.4|0
1636980380000|2021-11-15 12:46:20|671.6|671.4|671.4|671.1|671.6|671.4|671.4|671.1|1762
1636980390000|2021-11-15 12:46:30|671.3|671|671.3|671|671.3|671|671.3|671|0
1636980420000|2021-11-15 12:47:00|671.2|670.9|670.6|670.3|671.2|670.9|670.6|670.2|5051
1636980430000|2021-11-15 12:47:10|670.5|670.2|670.6|670.2|670.6|670.2|670.5|670.1|0
1636980440000|2021-11-15 12:47:20|670.5|670.1|670.5|670.1|670.6|670.1|670.5|670.1|0
1636980450000|2021-11-15 12:47:30|670.3|670.2|670.3|670|670.3|670.2|670.3|670|0
1636980460000|2021-11-15 12:47:40|670.2||670.3||670.3||670.2||0
1636980470000|2021-11-15 12:47:50|670.2|670.1|670.3|670|670.3|670.1|670.2|670|4
1636980480000|2021-11-15 12:48:00||670.2||670||670.2||670|255
1636980490000|2021-11-15 12:48:10|670.5|670.1|670.6|670.4|670.6|670.4|670.1|670|16033
1636980500000|2021-11-15 12:48:20|670.7|670.3|671|670.5|671|670.5|670.7|670.3|1600
1636980510000|2021-11-15 12:48:30|670.9|670.6|670.8|670.4|670.9|670.8|670.7|670.3|1239
1636980520000|2021-11-15 12:48:40|670.7||670.8||670.8||670.7||0
1636980530000|2021-11-15 12:48:50|670.9|670.5|670.8|670.5|671.1|671|670.7|670.5|14564
1636980540000|2021-11-15 12:49:00|670.9|670.6|671|670.5|671|670.6|670.9|670.5|300
1636980560000|2021-11-15 12:49:20|670.9|670.6|670.8|670.5|670.9|670.6|670.8|670.5|0
1636980570000|2021-11-15 12:49:30|670.9|670.7|670.8|670.5|670.9|670.7|670.8|670.5|610
1636980580000|2021-11-15 12:49:40|670.9|670.4|670.8|670.3|670.9|670.4|670.7|670.3|400
1636980590000|2021-11-15 12:49:50|670.7||670.6||670.7||670.6||0
1636980600000|2021-11-15 12:50:00||670.2||670.2||670.2||670.1|0
1636980620000|2021-11-15 12:50:20|670.7|670.3|671|670.7|671|670.7|670.7|670.3|5564
1636980630000|2021-11-15 12:50:30|671.1|670.8|671.4|671|671.5|671.1|671.1|670.7|0
1636980640000|2021-11-15 12:50:40|671.3|671.1|671.1|670.8|671.3|671.1|671|670.7|1210
1636980650000|2021-11-15 12:50:50|671|670.7|671.1|670.8|671.1|670.8|670.9|670.6|200
1636980660000|2021-11-15 12:51:00|671.2|670.9|671.1|670.8|671.2|670.9|671.1|670.8|1685
1636980670000|2021-11-15 12:51:10|671.2|670.9|671.2|670.9|671.2|670.9|671.2|670.9|0
1636980680000|2021-11-15 12:51:20|671.1|671|671.4|671.2|671.5|671.2|671.1|671|1468
1636980690000|2021-11-15 12:51:30|671.3|671.1|671.3|671.1|671.4|671.2|671.3|671.1|2170
1636980700000|2021-11-15 12:51:40|671.4||671.4||671.4||671.4||0
1636980710000|2021-11-15 12:51:50|671.3||671.4||671.4||671.3||0
1636980720000|2021-11-15 12:52:00|671.5|671|671.3|671|671.6|671|671.2|670.9|881
1636980740000|2021-11-15 12:52:20|671.4||671.4||671.4||671.4||0
1636980760000|2021-11-15 12:52:40|671.3|670.9|671.3|671|671.4|671.1|671.3|670.9|0
1636980770000|2021-11-15 12:52:50|671.2|670.9|671.1|670.8|671.2|670.9|671.1|670.7|6
1636980790000|2021-11-15 12:53:10|671|670.7|671|670.9|671|670.9|670.9|670.6|109
1636980800000|2021-11-15 12:53:20|670.9|670.8|671|670.7|671|670.8|670.9|670.7|148
1636980810000|2021-11-15 12:53:30|670.9|670.6|671|670.8|671|670.8|670.9|670.6|277
1636980820000|2021-11-15 12:53:40|671.1|670.9|671.3|671|671.3|671|671.1|670.9|627
1636980830000|2021-11-15 12:53:50|671.2|671.1|671.3|671|671.4|671.2|671.2|671|2056
1636980850000|2021-11-15 12:54:10|671.2|670.9|670.9|670.5|671.2|670.9|670.9|670.5|211
1636980860000|2021-11-15 12:54:20|670.8|670.4|670.7|670.3|670.8|670.4|670.7|670.3|0
1636980900000|2021-11-15 12:55:00||670.4||670.3||670.4||670.3|0
1636980910000|2021-11-15 12:55:10|670.6|670.4|670.5|670.1|670.6|670.4|670.2|670|5582
1636980920000|2021-11-15 12:55:20|670.4|670|670.3|670.1|670.4|670.1|670.3|670|0
1636980930000|2021-11-15 12:55:30|670.4|670|670.3|670.1|670.4|670.1|670.3|670|0
1636980950000|2021-11-15 12:55:50|670.4|670|670.6|670.2|670.6|670.3|670.4|670|539
1636980960000|2021-11-15 12:56:00||670.3||670.3||670.3||670.3|0
1636980980000|2021-11-15 12:56:20|670.7|670.4|670.8|670.5|670.9|670.7|670.5|670.3|5906
1636980990000|2021-11-15 12:56:30|670.9|670.6|670.9|670.6|670.9|670.7|670.9|670.6|3465
1636981000000|2021-11-15 12:56:40|670.8|670.5|670.8|670.5|670.8|670.5|670.8|670.5|200
1636981020000|2021-11-15 12:57:00||670.6||670.5||670.6||670.5|225
1636981030000|2021-11-15 12:57:10|670.7|670.4|670.8|670.5|670.8|670.5|670.6|670.4|428
1636981040000|2021-11-15 12:57:20|670.9|670.4|670.8|670.5|670.9|670.5|670.8|670.4|300
1636981050000|2021-11-15 12:57:30|||||||||47
1636981060000|2021-11-15 12:57:40|670.9|670.6|670.9|670.6|671|670.8|670.9|670.6|4349
1636981070000|2021-11-15 12:57:50|671|670.7|670.9|670.7|671|670.8|670.9|670.7|0
1636981100000|2021-11-15 12:58:20|670.8|670.6|670.8|670.5|670.8|670.7|670.7|670.4|92
1636981110000|2021-11-15 12:58:30|670.7|670.4|670.6|670.4|670.7|670.4|670.6|670.4|81
1636981130000|2021-11-15 12:58:50|670.7|670.5|670.8|670.6|670.9|670.6|670.7|670.5|3096
1636981140000|2021-11-15 12:59:00|670.9|670.7|670.8|670.6|670.9|670.8|670.7|670.6|1441
1636981150000|2021-11-15 12:59:10|670.7|670.5|670.8|670.4|670.8|670.5|670.6|670.4|0
1636981180000|2021-11-15 12:59:40||670.5||670.5||670.6||670.5|200
1636981250000|2021-11-15 13:00:50|670.7|670.4|670.6|670.3|670.7|670.4|670.5|670.1|691
1636981260000|2021-11-15 13:01:00|670.5|670.2|670.5|670.1|670.5|670.2|670.4|670|867
1636981280000|2021-11-15 13:01:20|670.4|670.2|670.6|670.3|670.6|670.3|670.4|670.2|1
1636981300000|2021-11-15 13:01:40|670.5||670.4||670.5||670.4||0
1636981310000|2021-11-15 13:01:50|670.5|670.2|670.5|670.2|670.6|670.3|670.5|670.2|0
1636981320000|2021-11-15 13:02:00|670.6|670.3|670.8|670.6|670.8|670.6|670.6|670.3|5596
1636981330000|2021-11-15 13:02:10|670.7|670.5|670.5|670.2|670.7|670.5|670.5|670.2|665
1636981360000|2021-11-15 13:02:40|670.6||670.5||670.6||670.5||0
1636981370000|2021-11-15 13:02:50|670.4|670.1|670.3|670.1|670.4|670.1|670.3|670|94
1636981380000|2021-11-15 13:03:00|670.5|670|670.6|670.3|670.6|670.4|670.4|670|3177
1636981390000|2021-11-15 13:03:10|670.5|670.2|670.3|670.1|670.6|670.2|670.3|670.1|903
1636981400000|2021-11-15 13:03:20|670.4|670|670.3|670|670.5|670.1|670.3|670|0
1636981410000|2021-11-15 13:03:30|670.4|670.1|670.4|670.1|670.4|670.1|670.3|670.1|0
1636981420000|2021-11-15 13:03:40|670.3|670|670.2|670|670.3|670|670.2|670|0
1636981430000|2021-11-15 13:03:50|670.3|670.1|670.5|670.2|670.6|670.5|670.3|670.1|12137
1636981450000|2021-11-15 13:04:10|670.6|670.3|670.6|670.4|670.6|670.4|670.6|670.3|0
1636981460000|2021-11-15 13:04:20|670.5|670.5|670.3|670|670.5|670.5|670.3|670|628
1636981480000|2021-11-15 13:04:40|670.4|670.1|670.6|670.4|670.6|670.4|670.4|670.1|0
1636981490000|2021-11-15 13:04:50||670.3||670.3||670.3||670.3|0
1636981510000|2021-11-15 13:05:10|670.5||670.6||670.6||670.5||0
1636981520000|2021-11-15 13:05:20|670.5||670.6||670.6||670.5||250
1636981550000|2021-11-15 13:05:50|670.5||670.6||670.6||670.5||0
1636981560000|2021-11-15 13:06:00||670.5||670.5||670.5||670.5|0
1636981570000|2021-11-15 13:06:10|670.7|670.6|670.7|670.4|670.8|670.6|670.6|670.3|7255
1636981580000|2021-11-15 13:06:20|670.8|670.3|670.7|670.3|670.8|670.5|670.7|670.3|3000
1636981600000|2021-11-15 13:06:40|670.6|670.2|670.4|670.1|670.6|670.2|670.3|670|0
1636981610000|2021-11-15 13:06:50|670.3||670.3||670.3||670.3||0
1636981620000|2021-11-15 13:07:00|670.4|670.2|670.5|670.2|670.5|670.3|670.4|670.2|360
1636981630000|2021-11-15 13:07:10||670.3||670.3||670.3||670.3|0
1636981640000|2021-11-15 13:07:20|670.6|670.4|671.1|670.8|671.3|671|670.6|670.4|9738
1636981650000|2021-11-15 13:07:30|671.3|670.9|671.4|671.1|671.4|671.1|671.3|670.9|284
1636981660000|2021-11-15 13:07:40|671.5|671.2|671|670.6|671.7|671.3|671|670.6|2677
1636981680000|2021-11-15 13:08:00||670.7||670.6||670.7||670.6|100
1636981690000|2021-11-15 13:08:10|670.9||670.8||670.9||670.8||0
1636981700000|2021-11-15 13:08:20|670.7|670.5|670.7|670.3|670.7|670.5|670.6|670.2|783
1636981730000|2021-11-15 13:08:50|670.8|670.4|670.8|670.5|670.9|670.5|670.8|670.4|0
1636981750000|2021-11-15 13:09:10|670.7|670.4|670.5|670.2|670.7|670.4|670.5|670.2|0
1636981760000|2021-11-15 13:09:20|670.6|670.3|670.7|670.4|670.7|670.4|670.6|670.3|0
1636981770000|2021-11-15 13:09:30|670.6|670.5|670.6|670.4|670.6|670.5|670.6|670.4|300
1636981780000|2021-11-15 13:09:40|670.5||670.5||670.5||670.5||0
1636981810000|2021-11-15 13:10:10|670.4|670.3|670.5|670.2|670.5|670.3|670.4|670.2|26
1636981820000|2021-11-15 13:10:20|670.4||670.4||670.4||670.4||0
1636981840000|2021-11-15 13:10:40|670.5||670.5||670.5||670.5||0
1636981850000|2021-11-15 13:10:50|670.4||670.4||670.4||670.4||0
1636981860000|2021-11-15 13:11:00|670.5||670.5||670.5||670.5||0
1636981880000|2021-11-15 13:11:20||670.3||670.2||670.3||670.2|0
1636981890000|2021-11-15 13:11:30|670.4|670.3|670.4|670.1|670.4|670.3|670.3|670|500
1636981900000|2021-11-15 13:11:40|670.3|670|670.3|670.1|670.4|670.1|670.2|670|0
1636981910000|2021-11-15 13:11:50|670.4|670.2|670.4|670.1|670.5|670.3|670.3|670|1497
1636981960000|2021-11-15 13:12:40|670.5|670|670.4|670|670.5|670|670.4|670|0
1636981970000|2021-11-15 13:12:50|670.3|669.9|670.1|669.7|670.3|669.9|670.1|669.7|1224
1636981980000|2021-11-15 13:13:00|670|669.6|669.9|669.6|670|669.6|669.9|669.6|0
1636981990000|2021-11-15 13:13:10|670|669.7|670|669.7|670|669.8|670|669.7|1518
1636982000000|2021-11-15 13:13:20||669.6||669.6||669.6||669.6|0
1636982010000|2021-11-15 13:13:30|670.1|669.7|669.9|669.7|670.1|669.7|669.9|669.6|0
1636982020000|2021-11-15 13:13:40|669.8|669.6|669.9|669.6|669.9|669.6|669.7|669.6|1004
1636982030000|2021-11-15 13:13:50||669.7||669.7||669.7||669.7|0
1636982050000|2021-11-15 13:14:10|670||670||670||670||0
1636982070000|2021-11-15 13:14:30|669.9||670||670||669.9||0
1636982090000|2021-11-15 13:14:50|669.9|669.6|669.6|669.4|669.9|669.6|669.6|669.3|971
1636982100000|2021-11-15 13:15:00|669.7|669.5|670|669.7|670|669.7|669.7|669.3|5191
1636982120000|2021-11-15 13:15:20|669.9|669.6|669.9|669.5|669.9|669.6|669.9|669.5|0
1636982130000|2021-11-15 13:15:30|669.8||669.8||669.8||669.8||0
1636982140000|2021-11-15 13:15:40||669.6||669.6||669.6||669.6|0
1636982160000|2021-11-15 13:16:00|669.7|669.7|669.8|669.6|669.8|669.7|669.7|669.6|300
1636982170000|2021-11-15 13:16:10|669.6|669.5|669.6|669.4|669.8|669.5|669.6|669.4|258
1636982180000|2021-11-15 13:16:20|||||||||63
1636982200000|2021-11-15 13:16:40|669.7|669.5|669.8|669.6|669.8|669.7|669.6|669.5|632
1636982210000|2021-11-15 13:16:50|669.9|669.7|669.6|669.4|670|669.8|669.6|669.4|1036
1636982220000|2021-11-15 13:17:00|669.5|669.3|669.4|669.2|669.5|669.4|669.4|669.1|1129
1636982230000|2021-11-15 13:17:10|669.5|669.3|669.7|669.4|669.7|669.4|669.5|669.3|1300
1636982240000|2021-11-15 13:17:20|669.6|669.5|669.6|669.3|669.9|669.7|669.5|669.2|3028
1636982260000|2021-11-15 13:17:40||669.2||669.3||669.3||669.2|0
1636982280000|2021-11-15 13:18:00|669.7|669.4|669.6|669.3|669.8|669.4|669.6|669.3|0
1636982290000|2021-11-15 13:18:10|669.9|669.4|669.5|669.3|669.9|669.6|669.5|669.3|8040
1636982310000|2021-11-15 13:18:30|669.4|669.2|669.4|669.2|669.5|669.3|669.3|669.1|1158
1636982320000|2021-11-15 13:18:40||669.1||669.2||669.2||669.1|0
1636982330000|2021-11-15 13:18:50|669.6|669.3|669.5|669.3|669.7|669.4|669.5|669.3|3
1636982350000|2021-11-15 13:19:10|669.4|669.2|669.5|669.2|669.5|669.3|669.2|669.1|521
1636982360000|2021-11-15 13:19:20|669.4|669.1|669.3|669.1|669.4|669.2|669.3|669.1|1074
1636982370000|2021-11-15 13:19:30|669.4||669.4||669.4||669.4||0
1636982380000|2021-11-15 13:19:40|669.5|669.2|669.5|669.3|669.5|669.3|669.5|669.1|1000
1636982390000|2021-11-15 13:19:50|669.6|669.4|669.7|669.4|669.9|669.6|669.6|669.3|1351
1636982400000|2021-11-15 13:20:00||669.3||669.3||669.4||669.3|0
1636982410000|2021-11-15 13:20:10|669.6|669.2|669.4|669.1|669.6|669.2|669.4|669.1|1649
1636982420000|2021-11-15 13:20:20|669.5||669.3||669.5||669.3||0
1636982440000|2021-11-15 13:20:40|669.5|669.2|669.5|669.1|669.5|669.2|669.4|669.1|0
1636982450000|2021-11-15 13:20:50|669.4|669.2|669.4|669.2|669.4|669.2|669.3|669.2|0
1636982460000|2021-11-15 13:21:00|669.5|669.3|669.4|669.2|669.6|669.3|669.4|669.2|0
1636982480000|2021-11-15 13:21:20|669.5|669.3|668.7|668.4|669.6|669.3|668.7|668.4|38759
1636982490000|2021-11-15 13:21:30|668.6|668.5|667.4|667.2|668.7|668.5|667.4|667.2|40862
1636982500000|2021-11-15 13:21:40|667.5|667.3|667.9|667.5|668|667.8|667.5|667.3|25073
1636982510000|2021-11-15 13:21:50|667.8|667.6|668.1|667.8|668.1|667.8|667.8|667.6|562
1636982520000|2021-11-15 13:22:00|668|667.9|668|667.7|668|667.9|667.7|667.4|1798
1636982530000|2021-11-15 13:22:10|667.9|667.6|668|667.7|668|667.8|667.8|667.6|301
1636982540000|2021-11-15 13:22:20|668.1|667.8|668.1|667.6|668.2|667.9|668.1|667.5|678
1636982550000|2021-11-15 13:22:30||667.5||667.5||667.5||667.5|0
1636982560000|2021-11-15 13:22:40|667.8|667.4|667.5|667.3|667.8|667.4|667.5|667.2|0
1636982570000|2021-11-15 13:22:50|667.7|667.4|667.7|667.3|667.7|667.4|667.5|667.3|2638
1636982580000|2021-11-15 13:23:00|667.6|667.2|667.3|667|667.6|667.2|667.2|667|84
1636982590000|2021-11-15 13:23:10|667.2|667.1|667.1|666.8|667.3|667.1|667.1|666.7|4146
1636982600000|2021-11-15 13:23:20|667|666.7|667.1|666.9|667.1|666.9|667|666.6|222
1636982610000|2021-11-15 13:23:30|667.3|667|667.2|667|667.3|667|667.2|667|888
1636982620000|2021-11-15 13:23:40||666.9||667||667||666.9|0
1636982630000|2021-11-15 13:23:50|667.3|667.1|667.3|667|667.4|667.1|667.2|667|1126
1636982640000|2021-11-15 13:24:00|667.2|666.9|667.3|666.9|667.3|667|666.9|666.7|2867
1636982650000|2021-11-15 13:24:10|667.1|666.8|667|666.8|667.1|666.8|667|666.6|300
1636982660000|2021-11-15 13:24:20|666.9|666.7|666.7|666.6|666.9|666.7|666.7|666.6|65
1636982670000|2021-11-15 13:24:30|666.9|666.4|667|666.7|667|666.7|666.6|666.4|5290
1636982680000|2021-11-15 13:24:40|666.9|666.6|666.8|666.4|666.9|666.6|666.7|666.3|300
1636982690000|2021-11-15 13:24:50|666.7|666.5|666.7|666.5|666.7|666.5|666.7|666.5|0
1636982700000|2021-11-15 13:25:00|666.8|666.6|666.8|666.5|666.9|666.6|666.8|666.5|200
1636982710000|2021-11-15 13:25:10|666.7||666.7||666.7||666.7||0
1636982720000|2021-11-15 13:25:20|666.6|666.4|666.6|666.3|666.6|666.4|666.6|666.3|375
1636982730000|2021-11-15 13:25:30|666.7|666.4|666.6|666.3|666.7|666.4|666.6|666.3|0
1636982740000|2021-11-15 13:25:40|666.7|666.4|666.6|666.4|666.7|666.5|666.6|666.4|300
1636982750000|2021-11-15 13:25:50|666.5|666.5|666.4|666.3|666.5|666.5|666.4|666.3|6271
1636982760000|2021-11-15 13:26:00|666.5|666.4|666.8|666.4|666.9|666.6|666.5|666.4|859
1636982770000|2021-11-15 13:26:10|666.9|666.5|666.7|666.4|667|666.6|666.7|666.4|300
1636982780000|2021-11-15 13:26:20|666.6|666.3|666.6|666.3|666.6|666.3|666.6|666.3|0
1636982800000|2021-11-15 13:26:40|666.7|666.4|666.7|666.6|666.9|666.6|666.7|666.3|1425
1636982820000|2021-11-15 13:27:00||666.5||666.5||666.5||666.4|0
1636982830000|2021-11-15 13:27:10|666.8||666.8||666.8||666.8||0
1636982850000|2021-11-15 13:27:30|666.7||666.7||666.7||666.7||0
1636982860000|2021-11-15 13:27:40|666.9|666.6|666.9|666.7|666.9|666.7|666.8|666.6|870
1636982870000|2021-11-15 13:27:50|666.8|666.6|666.8|666.6|666.9|666.6|666.7|666.5|318
1636982880000|2021-11-15 13:28:00|666.7|666.5|666.8|666.6|666.8|666.6|666.7|666.4|150
1636982900000|2021-11-15 13:28:20|666.9|666.8|666.9|666.8|666.9|666.8|666.9|666.8|3590
1636982940000|2021-11-15 13:29:00|666.8|666.7|666.8|666.7|666.9|666.7|666.8|666.7|695
1636982960000|2021-11-15 13:29:20|667|666.6|666.7|666.4|667|666.6|666.7|666.3|865
1636982970000|2021-11-15 13:29:30|||||||||196
1636982990000|2021-11-15 13:29:50||666.3||666.4||666.4||666.3|0
1636983000000|2021-11-15 13:30:00||666.5||666.5||666.5||666.5|0
1636983010000|2021-11-15 13:30:10|666.8|666.7|666.8|666.5|667|666.7|666.6|666.4|1581
1636983020000|2021-11-15 13:30:20|666.9||666.9||666.9||666.9||0
1636983030000|2021-11-15 13:30:30|666.8||666.8||666.8||666.8||0
1636983040000|2021-11-15 13:30:40|666.7|666.4|666.7|666.3|666.7|666.4|666.7|666.3|0
1636983050000|2021-11-15 13:30:50|666.5||666.5||666.5||666.5||0
1636983080000|2021-11-15 13:31:20|666.4||666.5||666.5||666.4||3968
1636983110000|2021-11-15 13:31:50|||||||||776
1636983120000|2021-11-15 13:32:00|666.7|666.4|666.7|666.5|666.7|666.5|666.7|666.4|0
1636983130000|2021-11-15 13:32:10|666.8|666.6|666.8|666.5|666.8|666.6|666.6|666.4|0
1636983140000|2021-11-15 13:32:20|666.7|666.6|666.5|666.4|666.7|666.6|666.5|666.3|300
1636983150000|2021-11-15 13:32:30|666.6||666.5||666.6||666.5||400
1636983160000|2021-11-15 13:32:40|666.6|666.5|666.7|666.5|666.7|666.6|666.6|666.5|0
1636983170000|2021-11-15 13:32:50|666.8|666.6|666.7|666.4|666.8|666.7|666.6|666.4|1527
1636983180000|2021-11-15 13:33:00|666.8|666.5|666.8|666.5|666.8|666.7|666.6|666.5|635
1636983200000|2021-11-15 13:33:20|666.7||666.8||666.8||666.7||0
1636983210000|2021-11-15 13:33:30|666.7|666.6|666.7|666.5|666.8|666.7|666.6|666.5|948
1636983220000|2021-11-15 13:33:40|666.8||666.8||666.8||666.8||0
1636983230000|2021-11-15 13:33:50|666.7|666.4|666.8|666.5|667.1|667|666.6|666.4|17162
1636983240000|2021-11-15 13:34:00|666.9|666.6|667|666.5|667|666.7|666.8|666.5|1069
1636983250000|2021-11-15 13:34:10|666.9|666.6|666.9|666.6|667|666.8|666.6|666.5|2899
1636983260000|2021-11-15 13:34:20|667|666.7|667.5|667.1|667.5|667.2|667|666.7|1062
1636983280000|2021-11-15 13:34:40|667.4|667|667.5|667.3|667.6|667.4|667.3|667|841
1636983290000|2021-11-15 13:34:50|667.6|667.2|667.5|667.2|667.6|667.5|667.3|667.1|4562
1636983310000|2021-11-15 13:35:10|667.4|667.1|667.3|667|667.4|667.2|667.1|666.9|4072
1636983320000|2021-11-15 13:35:20||666.9||666.9||666.9||666.9|0
1636983330000|2021-11-15 13:35:30||667||667||667||667|75
1636983340000|2021-11-15 13:35:40||666.9||666.9||666.9||666.9|0
1636983350000|2021-11-15 13:35:50|667.4|667|667.3|667.1|667.4|667.1|667.3|667|0
1636983380000|2021-11-15 13:36:20|667.5|667.2|667.7|667.5|667.9|667.7|667.3|667.1|2360
1636983390000|2021-11-15 13:36:30|667.9|667.6|667.7|667.5|667.9|667.6|667.7|667.5|661
1636983400000|2021-11-15 13:36:40|667.9|667.6|668|667.7|668|667.8|667.9|667.6|295
1636983410000|2021-11-15 13:36:50|667.8|667.6|667.8|667.6|667.8|667.7|667.8|667.6|2000
1636983420000|2021-11-15 13:37:00||667.7||667.7||667.7||667.6|13
1636983430000|2021-11-15 13:37:10|668|667.6|668|667.7|668.1|667.8|667.8|667.6|769
1636983440000|2021-11-15 13:37:20|668.1|667.8|668.1|667.8|668.3|668|668|667.8|1959
1636983460000|2021-11-15 13:37:40|668.2|667.7|668.2|667.8|668.2|667.8|668|667.7|0
1636983470000|2021-11-15 13:37:50|668.1|667.9|668.2|667.9|668.2|667.9|668.1|667.9|0
1636983480000|2021-11-15 13:38:00|668.4|668|668|667.8|668.4|668.1|668|667.8|5291
1636983490000|2021-11-15 13:38:10|668.2|667.9|668.1|667.8|668.2|668|668.1|667.8|125
1636983500000|2021-11-15 13:38:20|668.2|667.9|668.3|668|668.4|668.1|668|667.8|1883
1636983510000|2021-11-15 13:38:30|668.4|668.1|668.6|668.3|668.6|668.4|668.4|668.1|1682
1636983520000|2021-11-15 13:38:40|668.5|668.4|668.5|668.3|668.5|668.4|668.5|668.2|0
1636983530000|2021-11-15 13:38:50|668.7|668.4|668.6|668.3|668.7|668.4|668.6|668.3|1000
1636983540000|2021-11-15 13:39:00|668.5|668.2|668.3|668|668.5|668.2|668.3|668|1252
1636983560000|2021-11-15 13:39:20|668.2|668.1|668.4|668.2|668.4|668.2|668.2|668|620
1636983570000|2021-11-15 13:39:30|668.5|668.3|668.8|668.6|668.8|668.6|668.4|668.2|733
1636983580000|2021-11-15 13:39:40|668.9|668.5|668.4|668.2|668.9|668.5|668.4|668.2|81
1636983590000|2021-11-15 13:39:50||668.3||668.3||668.3||668.3|0
1636983600000|2021-11-15 13:40:00|668.6|668.4|668.6|668.3|668.7|668.4|668.6|668.3|123
1636983610000|2021-11-15 13:40:10|668.3|668.2|668.2|668|668.3|668.2|668.2|668|489
1636983620000|2021-11-15 13:40:20|668|667.9|668.2|668|668.3|668|668|667.9|1807
1636983660000|2021-11-15 13:41:00|668.1||668.2||668.2||668.1||0
1636983670000|2021-11-15 13:41:10|668.4|668.1|668.2|668|668.5|668.1|668.1|668|8691
1636983740000|2021-11-15 13:42:20|668.1|667.9|668|667.7|668.1|667.9|668|667.7|277
1636983750000|2021-11-15 13:42:30|667.9|667.6|668|667.8|668|667.8|667.8|667.5|4856
1636983760000|2021-11-15 13:42:40||667.7||667.7||667.7||667.7|0
1636983770000|2021-11-15 13:42:50|668.1|667.8|668.2|668|668.3|668|668.1|667.8|232
1636983780000|2021-11-15 13:43:00|668.4|668.1|668.3|668.1|668.4|668.1|668.3|668.1|713
1636983800000|2021-11-15 13:43:20|668.2||668.3||668.3||668.2||0
1636983810000|2021-11-15 13:43:30|668.2|668|668.2|667.9|668.2|668|667.9|667.7|1093
1636983820000|2021-11-15 13:43:40|668|668|668.2|667.9|668.2|668|668|667.9|1507
1636983830000|2021-11-15 13:43:50|668.1|667.8|668.1|667.8|668.1|667.9|668|667.8|850
1636983840000|2021-11-15 13:44:00|668.2|667.9|668.1|668|668.2|668|668|667.8|279
1636983850000|2021-11-15 13:44:10|668.2||668.2||668.2||668.2||392
1636983860000|2021-11-15 13:44:20|668.3|668.1|668.2|668|668.4|668.1|668.1|668|736
1636983870000|2021-11-15 13:44:30|668.1|667.9|668|667.8|668.1|667.9|667.9|667.8|289
1636983880000|2021-11-15 13:44:40|668.1||668||668.1||668||0
1636983900000|2021-11-15 13:45:00|668.1|667.9|668.4|668.1|668.4|668.2|668|667.8|14284
1636983920000|2021-11-15 13:45:20|668.5|668.2|668.4|668.1|668.5|668.2|668.4|668.1|700
1636983930000|2021-11-15 13:45:30|668.3|668|668.4|668.1|668.4|668.1|668.2|668|0
1636983940000|2021-11-15 13:45:40|668.3|668|668.2|668|668.3|668|668.2|668|0
1636983950000|2021-11-15 13:45:50|668.1|667.9|668.1|667.8|668.1|667.9|668|667.8|372
1636983960000|2021-11-15 13:46:00|668.2|667.9|668.2|667.9|668.2|667.9|668.2|667.9|0
1636983970000|2021-11-15 13:46:10|668.3|668|668.2|668|668.3|668|668.2|667.9|0
1636983990000|2021-11-15 13:46:30|668.3|668.1|668|667.9|668.3|668.1|668|667.9|1007
1636984000000|2021-11-15 13:46:40||667.8||667.9||667.9||667.8|0
1636984030000|2021-11-15 13:47:10|668.1|668|668.1|667.9|668.4|668.1|668.1|667.9|500
1636984040000|2021-11-15 13:47:20|668|668|668|667.8|668|668|668|667.8|1635
1636984050000|2021-11-15 13:47:30|667.9|667.7|667.8|667.6|667.9|667.7|667.8|667.6|150
1636984060000|2021-11-15 13:47:40|668|667.7|668|667.8|668.3|668|667.8|667.6|9258
1636984070000|2021-11-15 13:47:50||667.7||667.7||667.7||667.7|0
1636984080000|2021-11-15 13:48:00||667.8||667.8||667.8||667.8|0
1636984090000|2021-11-15 13:48:10|668.1|667.9|668.2|667.8|668.2|667.9|668.1|667.8|200
1636984120000|2021-11-15 13:48:40|668|667.7|668.1|668|668.2|668|667.9|667.7|1541
1636984130000|2021-11-15 13:48:50|668|667.9|668|667.8|668|667.9|668|667.8|33
1636984140000|2021-11-15 13:49:00|668.1|667.9|668.4|668.2|668.5|668.2|668|667.9|1045
1636984150000|2021-11-15 13:49:10|668.5||668.5||668.6||668.5||0
1636984160000|2021-11-15 13:49:20|668.6|668.3|668.6|668.3|668.6|668.4|668.6|668.3|0
1636984170000|2021-11-15 13:49:30|668.5|668.2|668.5|668.3|668.5|668.3|668.3|668.1|0
1636984180000|2021-11-15 13:49:40|668.4|668.4|668.4|668.2|668.6|668.4|668.4|668.2|2019
1636984190000|2021-11-15 13:49:50|668.6|668.3|668.7|668.4|668.7|668.4|668.6|668.3|400
1636984200000|2021-11-15 13:50:00|668.8|668.5|668.9|668.7|668.9|668.7|668.8|668.5|352
1636984210000|2021-11-15 13:50:10|668.8|668.6|669|668.7|669|668.7|668.8|668.6|13
1636984220000|2021-11-15 13:50:20|668.9|668.6|668.7|668.5|668.9|668.6|668.7|668.4|0
1636984230000|2021-11-15 13:50:30|668.8||668.7||668.8||668.7||0
1636984240000|2021-11-15 13:50:40|668.8|668.6|668.9|668.7|668.9|668.8|668.7|668.6|1361
1636984250000|2021-11-15 13:50:50|669|668.6|668.9|668.6|669|668.6|668.9|668.6|0
1636984260000|2021-11-15 13:51:00|668.8|668.7|668.9|668.8|668.9|668.8|668.8|668.6|486
1636984270000|2021-11-15 13:51:10|669||669||669||669||93
1636984280000|2021-11-15 13:51:20|669.1|668.9|669.1|668.9|669.4|669.1|669.1|668.9|8077
1636984290000|2021-11-15 13:51:30|669|668.8|668.9|668.8|669|668.8|668.9|668.6|0
1636984300000|2021-11-15 13:51:40|669.1|668.9|669.1|668.9|669.1|668.9|669.1|668.8|806
1636984310000|2021-11-15 13:51:50|669|668.8|669.1|668.9|669.1|668.9|669|668.8|0
1636984320000|2021-11-15 13:52:00||669||668.9||669||668.9|213
1636984340000|2021-11-15 13:52:20|669|669|669.1|669|669.1|669|669|669|0
1636984350000|2021-11-15 13:52:30||668.9||668.9||668.9||668.9|3504
1636984360000|2021-11-15 13:52:40|669|668.8|669.1|668.8|669.1|668.9|668.9|668.8|1015
1636984370000|2021-11-15 13:52:50|669|668.7|668.8|668.6|669|668.7|668.8|668.6|568
1636984380000|2021-11-15 13:53:00|668.9|668.7|668.9|668.7|668.9|668.7|668.8|668.7|0
1636984390000|2021-11-15 13:53:10|669||669||669||669||0
1636984410000|2021-11-15 13:53:30|668.9|668.8|669|668.7|669|668.8|668.9|668.7|50
1636984420000|2021-11-15 13:53:40|669.1|668.8|669.6|669.4|669.8|669.4|669|668.8|2073
1636984430000|2021-11-15 13:53:50||669.5||669.5||669.5||669.5|0
1636984440000|2021-11-15 13:54:00|669.4|669.4|669.3|669|669.6|669.4|669.3|669|952
1636984450000|2021-11-15 13:54:10|669.4|669.1|669.4|669.1|669.4|669.1|669.3|669.1|0
1636984460000|2021-11-15 13:54:20|669.6|669.2|669.3|669.1|669.6|669.4|669.3|669.1|2272
1636984470000|2021-11-15 13:54:30|669.5|669.2|669.4|669.1|669.5|669.2|669.3|669.1|0
1636984480000|2021-11-15 13:54:40|669.5|669.2|669.6|669.5|669.6|669.5|669.5|669.2|424
1636984490000|2021-11-15 13:54:50|669.5|669.4|669.6|669.4|669.6|669.4|669.5|669.3|94
1636984500000|2021-11-15 13:55:00|669.5||669.6||669.6||669.5||0
1636984510000|2021-11-15 13:55:10|669.5|669.3|669.9|669.6|669.9|669.6|669.5|669.2|5035
1636984520000|2021-11-15 13:55:20|669.8|669.5|669.7|669.5|669.8|669.5|669.6|669.4|0
1636984530000|2021-11-15 13:55:30|669.6|669.4|669.6|669.3|669.6|669.4|669.5|669.3|0
1636984540000|2021-11-15 13:55:40|669.5|669.2|669.6|669.3|669.6|669.3|669.4|669.2|0
1636984560000|2021-11-15 13:56:00|669.5|669.2|669.4|669.2|669.5|669.2|669.3|669.1|0
1636984570000|2021-11-15 13:56:10|669.3|669.1|669.4|669.2|669.4|669.2|669.3|669|748
1636984580000|2021-11-15 13:56:20|669.3|669.1|669.3|669.1|669.3|669.1|669.3|669.1|0
1636984590000|2021-11-15 13:56:30|669.4|669.2|669.6|669.5|669.6|669.5|669.4|669.2|3112
1636984600000|2021-11-15 13:56:40|669.5|669.4|669.6|669.5|669.6|669.5|669.5|669.3|107
1636984610000|2021-11-15 13:56:50|669.8|669.6|669.7|669.5|669.8|669.6|669.7|669.5|815
1636984630000|2021-11-15 13:57:10|669.6|669.4|669.5|669.3|669.6|669.4|669.5|669.3|630
1636984640000|2021-11-15 13:57:20|669.6||669.6||669.6||669.6||0
1636984650000|2021-11-15 13:57:30|669.5||669.5||669.5||669.5||0
1636984660000|2021-11-15 13:57:40|669.4|669.2|669.4|669.1|669.4|669.2|669.3|669.1|63
1636984670000|2021-11-15 13:57:50|669.5|669.2|669.4|669.2|669.5|669.2|669.4|669.2|0
1636984680000|2021-11-15 13:58:00|669.5|669.1|669.7|669.5|669.7|669.6|669.5|669.1|10944
1636984700000|2021-11-15 13:58:20|669.6|669.4|669.6|669.5|669.6|669.5|669.6|669.4|487
1636984720000|2021-11-15 13:58:40|669.7|669.6|670|669.7|670|669.7|669.7|669.6|0
1636984730000|2021-11-15 13:58:50|669.9|669.6|669.7|669.5|669.9|669.6|669.7|669.5|0
1636984740000|2021-11-15 13:59:00|669.6|669.4|669.4|669.2|669.6|669.5|669.4|669.1|5823
1636984750000|2021-11-15 13:59:10|669.5|669.3|670.1|669.8|670.2|670.1|669.5|669.3|23496
1636984760000|2021-11-15 13:59:20|670|669.7|669.8|669.6|670|669.7|669.8|669.6|0
1636984770000|2021-11-15 13:59:30|669.7||669.7||669.7||669.7||0
1636984780000|2021-11-15 13:59:40|669.8||669.8||669.8||669.8||0
1636984790000|2021-11-15 13:59:50|669.7|669.5|669.5|669.2|669.9|669.5|669.5|669.2|0
1636984800000|2021-11-15 14:00:00|669.6|669.3|669.8|669.6|669.8|669.6|669.6|669.3|1091
1636984810000|2021-11-15 14:00:10|669.7|669.5|669.4|669.2|669.7|669.5|669.4|669.2|700
1636984820000|2021-11-15 14:00:20|669.5|669.3|669.4|669.2|669.5|669.3|669.4|669.2|0
1636984830000|2021-11-15 14:00:30|669.3|669.1|669|668.9|669.3|669.1|669|668.8|1180
1636984840000|2021-11-15 14:00:40|669.1|668.8|668.8|668.6|669.2|668.9|668.8|668.5|1196
1636984850000|2021-11-15 14:00:50|669|668.7|669.3|669|669.3|669|668.9|668.6|1444
1636984860000|2021-11-15 14:01:00|669.4|669.1|669.2|668.9|669.6|669.2|669.1|668.9|1145
1636984870000|2021-11-15 14:01:10|669.3|669|668.9|668.6|669.3|669|668.8|668.6|1640
1636984880000|2021-11-15 14:01:20|668.8|668.5|668.5|668.2|668.8|668.5|668.4|668.2|906
1636984890000|2021-11-15 14:01:30|668.4|668.3|668.2|668|668.4|668.3|668.2|667.9|1524
1636984900000|2021-11-15 14:01:40|668.3|667.9|668.2|667.9|668.3|667.9|668.2|667.9|0
1636984920000|2021-11-15 14:02:00|668.3|668|668.3|668|668.4|668.1|668.2|667.9|1500
1636984950000|2021-11-15 14:02:30||668.1||668.1||668.1||668.1|0
1636984960000|2021-11-15 14:02:40|668.2|668|668.2|668|668.3|668|668.1|667.7|1186
1636984980000|2021-11-15 14:03:00|668.1|667.9|667.9|667.7|668.1|667.9|667.8|667.6|678
1636984990000|2021-11-15 14:03:10|668|667.8|668.8|668.5|669.2|668.8|668|667.8|3082
1636985000000|2021-11-15 14:03:20|668.7|668.4|668.9|668.7|669|668.8|668.6|668.3|5000
1636985010000|2021-11-15 14:03:30|668.8|668.6|668.8|668.5|668.8|668.6|668.8|668.5|0
1636985020000|2021-11-15 14:03:40|668.9||668.8||668.9||668.8||0
1636985030000|2021-11-15 14:03:50|668.9|668.6|668.7|668.5|668.9|668.6|668.7|668.5|0
1636985040000|2021-11-15 14:04:00|668.8||668.8||668.9||668.7||0
1636985050000|2021-11-15 14:04:10|668.7||668.7||668.7||668.7||0
1636985070000|2021-11-15 14:04:30|668.9|668.6|669|668.6|669|668.7|668.8|668.6|1
1636985080000|2021-11-15 14:04:40|668.8|668.7|669|668.5|669|668.7|668.8|668.5|1
1636985100000|2021-11-15 14:05:00|668.9|668.6|668.6|668.3|668.9|668.6|668.5|668.1|127
1636985130000|2021-11-15 14:05:30|668.7|668.4|668.7|668.4|668.7|668.4|668.7|668.4|0
1636985140000|2021-11-15 14:05:40|668.6||668.7||668.7||668.6||0
1636985150000|2021-11-15 14:05:50|668.6|668.5|669|668.8|669|668.8|668.6|668.5|0
1636985160000|2021-11-15 14:06:00|669.1|668.9|669.2|668.9|669.2|668.9|669.1|668.9|3188
1636985170000|2021-11-15 14:06:10|669.1|668.8|669|668.8|669.1|668.8|668.9|668.8|0
1636985190000|2021-11-15 14:06:30|669.1|668.7|669.1|668.8|669.1|668.8|669.1|668.6|117
1636985200000|2021-11-15 14:06:40|669||669||669||669||0
1636985210000|2021-11-15 14:06:50|668.9|668.7|668.9|668.6|668.9|668.7|668.7|668.6|868
1636985220000|2021-11-15 14:07:00|669|668.7|669|668.7|669.2|668.8|668.9|668.7|4200
1636985230000|2021-11-15 14:07:10|669.2|668.8|668.8|668.3|669.2|668.9|668.6|668.3|2752
1636985240000|2021-11-15 14:07:20||668.4||668.3||668.4||668.3|0
1636985250000|2021-11-15 14:07:30|668.7|668.4|668.7|668.4|668.7|668.4|668.6|668.4|0
1636985260000|2021-11-15 14:07:40|668.6|668.3|668.7|668.4|668.7|668.4|668.6|668.3|0
1636985270000|2021-11-15 14:07:50|668.6||668.7||668.7||668.6||0
1636985280000|2021-11-15 14:08:00|668.8|668.5|668.8|668.5|668.8|668.5|668.8|668.5|313
1636985290000|2021-11-15 14:08:10|668.7|668.4|668.4|668.1|668.7|668.4|668.4|668.1|37
1636985310000|2021-11-15 14:08:30|668.5|668.2|668.4|668.2|668.5|668.2|668.4|668.2|0
1636985340000|2021-11-15 14:09:00|668.7|668.3|668.4|668.2|668.7|668.4|668.4|668.2|3000
1636985350000|2021-11-15 14:09:10|668.3|668.1|668.3|667.9|668.4|668.1|668.2|667.9|5679
1636985360000|2021-11-15 14:09:20|668.2||668.1||668.2||668.1||0
1636985370000|2021-11-15 14:09:30|668|667.8|667.9|667.6|668|667.8|667.9|667.6|749
1636985380000|2021-11-15 14:09:40|667.8|667.5|667.9|667.7|667.9|667.7|667.7|667.4|151
1636985390000|2021-11-15 14:09:50|668|667.8|668.1|667.7|668.1|667.9|668|667.7|1507
1636985400000|2021-11-15 14:10:00|668|667.8|667.8|667.5|668|667.8|667.8|667.5|66
1636985430000|2021-11-15 14:10:30|667.7|667.4|667.6|667.3|667.7|667.4|667.6|667.2|500
1636985450000|2021-11-15 14:10:50|667.7|667.4|667.7|667.4|667.7|667.4|667.7|667.4|0
1636985460000|2021-11-15 14:11:00|667.6|667.3|667.4|667.3|667.6|667.5|667.3|667.1|6343
1636985470000|2021-11-15 14:11:10||667.2||667.2||667.2||667.2|0
1636985480000|2021-11-15 14:11:20|667.3|667.1|667.3|667|667.3|667.1|667.2|667|6
1636985490000|2021-11-15 14:11:30|667.4|667.1|667.4|667.1|667.4|667.1|667.4|667.1|0
1636985500000|2021-11-15 14:11:40|667.3|667|667.3|667|667.4|667.1|667.3|667|0
1636985510000|2021-11-15 14:11:50||667.1||667.1||667.1||667.1|0
1636985520000|2021-11-15 14:12:00|667.4|667.2|667.3|667|667.7|667.4|667.2|666.9|1918
1636985530000|2021-11-15 14:12:10|667.2||667.2||667.2||667.2||0
1636985540000|2021-11-15 14:12:20|667.3|667.1|667.5|667.2|667.5|667.2|667.3|667.1|1000
1636985550000|2021-11-15 14:12:30|667.6|667.3|667.6|667.3|667.8|667.4|667.5|667.3|1655
1636985560000|2021-11-15 14:12:40|667.5|667.4|667.4|667|667.5|667.4|667.3|667|526
1636985570000|2021-11-15 14:12:50|667.3|667.1|667.3|667|667.3|667.2|667.3|667|1160
1636985580000|2021-11-15 14:13:00|667.2|666.9|667.2|666.9|667.3|667|667.2|666.9|0
1636985590000|2021-11-15 14:13:10|667.1||667.1||667.1||667.1||450
1636985600000|2021-11-15 14:13:20|667.2||667.2||667.2||667.2||0
1636985610000|2021-11-15 14:13:30|667.3|667|667.3|667.1|667.8|667.4|667.3|667|6077
1636985620000|2021-11-15 14:13:40|667.5|667.2|667.7|667.4|667.7|667.4|667.5|667.2|2993
1636985630000|2021-11-15 14:13:50|667.8|667.7|667.8|667.7|667.9|667.7|667.8|667.7|300
1636985640000|2021-11-15 14:14:00|668|667.8|668|667.8|668|667.8|668|667.8|130
1636985670000|2021-11-15 14:14:30|667.9|667.7|668|667.7|668|667.8|667.9|667.7|115
1636985700000|2021-11-15 14:15:00|667.9|667.8|668|667.7|668|667.8|667.9|667.7|600
1636985710000|2021-11-15 14:15:10|667.9||667.9||667.9||667.9||0
1636985720000|2021-11-15 14:15:20|668.1|667.8|668|667.7|668.1|667.8|668|667.7|1012
1636985730000|2021-11-15 14:15:30|667.9|667.6|667.7|667.4|667.9|667.6|667.7|667.3|1700
1636985740000|2021-11-15 14:15:40|667.6|667.3|667.8|667.5|667.8|667.5|667.5|667.2|377
1636985770000|2021-11-15 14:16:10|667.9|667.6|668.3|668|668.3|668.1|667.9|667.6|4545
1636985780000|2021-11-15 14:16:20|668.2|668.1|668|667.7|668.2|668.1|668|667.7|12941
1636985790000|2021-11-15 14:16:30|668.1|667.8|668|667.8|668.1|667.8|668|667.8|0
1636985800000|2021-11-15 14:16:40|667.9|667.9|667.9|667.8|667.9|667.9|667.9|667.6|300
1636985810000|2021-11-15 14:16:50|667.8|667.7|667.6|667.3|667.9|667.7|667.6|667.3|5989
1636985820000|2021-11-15 14:17:00||667.4||667.4||667.4||667.4|0
1636985850000|2021-11-15 14:17:30||667.3||667.4||667.4||667.3|354
1636985860000|2021-11-15 14:17:40|667.7|667.5|667.7|667.4|667.7|667.5|667.7|667.4|1061
1636985870000|2021-11-15 14:17:50||667.5||667.5||667.5||667.5|0
1636985880000|2021-11-15 14:18:00|667.6|667.4|667.5|667.2|667.6|667.4|667.3|667|1185
1636985900000|2021-11-15 14:18:20|667.4|667.3|667.4|667.1|667.5|667.3|667.3|667.1|0
1636985910000|2021-11-15 14:18:30|667.3|667|667.4|667|667.4|667.3|667.2|666.9|5500
1636985920000|2021-11-15 14:18:40|667.5|667.1|667.4|667|667.5|667.2|667.4|667|1500
1636985940000|2021-11-15 14:19:00|667.5|667.1|667.4|667.1|667.5|667.3|667.4|667.1|931
1636985950000|2021-11-15 14:19:10|667.5|667.2|667.5|667.2|667.5|667.2|667.5|667.2|0
1636985960000|2021-11-15 14:19:20|667.4|667.1|667.4|667.1|667.4|667.1|667.4|667.1|0
1636985970000|2021-11-15 14:19:30|667.5||667.5||667.5||667.5||0
1636985980000|2021-11-15 14:19:40||667.2||667.2||667.2||667.2|0
1636985990000|2021-11-15 14:19:50|667.8|667.3|667.9|667.6|668|667.8|667.7|667.3|8074
1636986000000|2021-11-15 14:20:00|667.8|667.5|667.8|667.5|667.8|667.5|667.8|667.5|0
1636986030000|2021-11-15 14:20:30|667.7|667.6|667.7|667.5|667.8|667.6|667.7|667.5|1500
1636986050000|2021-11-15 14:20:50|667.9|667.6|667.9|667.6|668|667.7|667.7|667.5|1485
1636986060000|2021-11-15 14:21:00|668|667.7|668|667.7|668|667.8|668|667.7|0
1636986070000|2021-11-15 14:21:10|668.1|667.8|668.2|667.8|668.3|667.8|668.1|667.7|0
1636986080000|2021-11-15 14:21:20|668.1||668.1||668.1||668.1||0
1636986090000|2021-11-15 14:21:30|668.3|667.9|668.4|668.1|668.4|668.1|668.2|667.9|1978
1636986110000|2021-11-15 14:21:50|668.5|668.2|668.5|668.3|668.5|668.3|668.5|668.2|880
1636986120000|2021-11-15 14:22:00|668.4|668.2|668.3|668.1|668.4|668.2|668.3|668|2391
1636986130000|2021-11-15 14:22:10|668.4|668.2|668.3|668|668.4|668.2|668.3|668|2703
1636986150000|2021-11-15 14:22:30|668.4|668.1|668.2|668.1|668.4|668.1|668.2|668|0
1636986160000|2021-11-15 14:22:40|668.3|668.2|668.5|668.2|668.5|668.3|668.3|668.2|456
1636986170000|2021-11-15 14:22:50|668.7|668.1|668.4|668.1|668.7|668.3|668.4|668.1|4999
1636986180000|2021-11-15 14:23:00|668.3|668.2|668.6|668.3|668.6|668.4|668.3|668.1|2251
1636986190000|2021-11-15 14:23:10|668.5|668.2|668.5|668.1|668.5|668.2|668.5|668.1|0
1636986200000|2021-11-15 14:23:20|668.4|668|668.4|668|668.8|668.3|668.3|668|8564
1636986210000|2021-11-15 14:23:30|668.3||668.2||668.3||668.2||0
1636986220000|2021-11-15 14:23:40|668.1|667.9|667.6|667.2|668.2|668|667.6|667.2|1198
1636986230000|2021-11-15 14:23:50|667.4||667.4||667.4||667.4||0
1636986240000|2021-11-15 14:24:00|667.6|667.3|667.8|667.4|667.8|667.5|667.6|667.3|443
1636986260000|2021-11-15 14:24:20|667.9||667.8||667.9||667.8||0
1636986270000|2021-11-15 14:24:30|667.9|667.5|667.8|667.6|668|667.7|667.8|667.5|279
1636986300000|2021-11-15 14:25:00|667.9|667.7|668.2|667.9|668.2|667.9|667.9|667.7|384
1636986310000|2021-11-15 14:25:10|668.1|667.8|667.8|667.4|668.1|667.8|667.8|667.4|1385
1636986320000|2021-11-15 14:25:20||667.5||667.5||667.6||667.5|0
1636986330000|2021-11-15 14:25:30|667.7||667.7||667.8||667.7||0
1636986340000|2021-11-15 14:25:40|667.8|667.6|667.8|667.4|667.9|667.6|667.8|667.4|1500
1636986350000|2021-11-15 14:25:50||667.5||667.5||667.6||667.5|0
1636986360000|2021-11-15 14:26:00|667.9|667.4|667.5|667.2|667.9|667.4|667.5|667.2|6
1636986370000|2021-11-15 14:26:10|667.4|667.1|667.1|666.8|667.4|667.1|667|666.8|0
1636986380000|2021-11-15 14:26:20|667.2|666.9|667|666.7|667.3|667|666.9|666.6|730
1636986390000|2021-11-15 14:26:30|666.9|666.6|667.2|666.8|667.2|666.8|666.9|666.5|0
1636986400000|2021-11-15 14:26:40|667.1|666.7|667.1|666.6|667.1|666.7|667|666.6|0
1636986410000|2021-11-15 14:26:50|667.2|666.7|667.2|666.8|667.3|666.8|667.2|666.7|0
1636986420000|2021-11-15 14:27:00|667.1|666.7|666.8|666.5|667.1|666.8|666.8|666.5|3113
1636986430000|2021-11-15 14:27:10|666.9|666.6|666.8|666.5|666.9|666.6|666.8|666.5|0
1636986440000|2021-11-15 14:27:20|666.9|666.6|666.9|666.6|667.1|666.8|666.9|666.5|1259
1636986450000|2021-11-15 14:27:30|667|666.7|667|666.6|667|666.7|667|666.6|0
1636986460000|2021-11-15 14:27:40|667.1|666.7|667.2|666.9|667.2|667|667.1|666.7|689
1636986470000|2021-11-15 14:27:50|667.1|666.8|667.1|666.8|667.1|666.8|667.1|666.8|0
1636986500000|2021-11-15 14:28:20|667|666.7|666.8|666.4|667|666.7|666.8|666.4|0
1636986510000|2021-11-15 14:28:30|666.7|666.3|666.5|666.3|666.7|666.4|666.5|666.3|0
1636986540000|2021-11-15 14:29:00|666.4|666.2|666.5|666.3|666.5|666.3|666.4|666.2|1257
1636986550000|2021-11-15 14:29:10||666.2||666.2||666.2||666.2|0
1636986560000|2021-11-15 14:29:20|666.4|666.3|666.5|666.3|666.6|666.5|666.4|666.2|5300
1636986570000|2021-11-15 14:29:30|666.4|666.2|666.1|665.9|666.5|666.2|665.9|665.6|39948
1636986580000|2021-11-15 14:29:40|666|665.8|665.9|665.6|666.1|666|665.8|665.5|5000
1636986590000|2021-11-15 14:29:50|666|665.5|665.9|665.7|666.1|665.9|665.8|665.4|10524
1636986600000|2021-11-15 14:30:00|666|665.6|666.4|666.1|666.5|666.2|665.9|665.6|1389
1636986610000|2021-11-15 14:30:10|666.3|666|666.2|665.8|666.3|666|666.2|665.8|0
1636986620000|2021-11-15 14:30:20|666.3|666|666.3|666|666.4|666.1|666.2|666|835
1636986630000|2021-11-15 14:30:30|666.2|666.1|666.1|665.8|666.2|666.1|666|665.8|10000
1636986660000|2021-11-15 14:31:00|666|665.7|665.9|665.7|666.1|665.8|665.6|665.5|1711
1636986670000|2021-11-15 14:31:10|666|665.8|666.1|665.7|666.3|666|666|665.7|2307
1636986680000|2021-11-15 14:31:20|666|665.6|665.7|665.4|666.1|665.6|665.7|665.4|0
1636986690000|2021-11-15 14:31:30|665.9|665.5|665.7|665.5|666|665.7|665.7|665.5|1000
1636986700000|2021-11-15 14:31:40|665.8||665.7||665.8||665.7||0
1636986710000|2021-11-15 14:31:50|665.9|665.6|666|665.5|666|665.7|665.9|665.5|825
1636986720000|2021-11-15 14:32:00|665.9||665.8||665.9||665.8||0
1636986730000|2021-11-15 14:32:10|665.9|665.6|665.9|665.6|665.9|665.6|665.8|665.5|0
1636986740000|2021-11-15 14:32:20|666|665.7|665.6|665.4|666.2|665.9|665.5|665.3|6090
1636986750000|2021-11-15 14:32:30|665.5|665.3|665.4|665.1|665.5|665.3|665.3|665.1|1185
1636986760000|2021-11-15 14:32:40|665.2|665.2|665.4|665.1|665.4|665.2|665.2|665|464
1636986770000|2021-11-15 14:32:50|665.3|665|664.3|664.1|665.3|665|664.3|664.1|9195
1636986780000|2021-11-15 14:33:00|664.5|664.2|665.3|664.9|665.4|665|664.5|664.2|5290
1636986800000|2021-11-15 14:33:20|665.1|665|665.1|665|665.1|665|665.1|665|0
1636986810000|2021-11-15 14:33:30|665.3|665.1|665.3|665.1|665.5|665.1|665.3|665|713
1636986820000|2021-11-15 14:33:40|665.5|665.2|665.5|665.2|665.6|665.3|665.5|665.2|286
1636986830000|2021-11-15 14:33:50|665.6||665.5||665.6||665.5||0
1636986850000|2021-11-15 14:34:10|665.4|665.1|664.6|664.3|665.4|665.1|664.6|664.3|46827
1636986860000|2021-11-15 14:34:20|664.5|664.4|664.6|664.4|664.9|664.6|664.5|664.2|235
1636986870000|2021-11-15 14:34:30|664.9|664.5|664.6|664.5|664.9|664.6|664.6|664.3|408
1636986880000|2021-11-15 14:34:40|664.8|664.6|664.5|664.1|664.9|664.6|664.4|664.1|384
1636986890000|2021-11-15 14:34:50|664.6|664.2|664.9|664.5|664.9|664.5|664.5|664.1|272
1636986900000|2021-11-15 14:35:00|664.8|664.4|664.1|663.8|664.8|664.4|664|663.8|2563
1636986910000|2021-11-15 14:35:10|664.2|663.9|664.3|664.1|664.4|664.2|664.2|663.8|1130
1636986920000|2021-11-15 14:35:20|664.4|664|664.7|664.3|664.7|664.4|664.4|664|1390
1636986930000|2021-11-15 14:35:30|664.6|664.2|664.8|664.5|665.1|665|664.5|664.1|3626
1636986940000|2021-11-15 14:35:40|665|664.6|665|664.6|665.1|664.8|664.9|664.6|0
1636986950000|2021-11-15 14:35:50|665.1|664.7|664.7|664.5|665.1|664.9|664.7|664.4|1198
1636986960000|2021-11-15 14:36:00|664.6|664.4|664.7|664.5|664.7|664.6|664.6|664.2|1242
1636986970000|2021-11-15 14:36:10|664.6|664.4|664.7|664.5|664.7|664.5|664.5|664.1|4117
1636986980000|2021-11-15 14:36:20|664.8|664.7|664.8|664.4|665|664.7|664.8|664.4|1688
1636986990000|2021-11-15 14:36:30|664.9|664.5|664.4|664.1|665.1|665|664.4|664.1|17207
1636987000000|2021-11-15 14:36:40|664.6|664.5|664.8|664.4|664.9|664.6|664.5|664.2|5855
1636987010000|2021-11-15 14:36:50|664.7|664.3|664.5|664.1|664.7|664.3|664.5|664.1|1013
1636987020000|2021-11-15 14:37:00|664.6|664.2|664.8|664.4|664.9|664.6|664.6|664.2|0
1636987030000|2021-11-15 14:37:10|665|664.5|665.5|665.1|665.7|665.1|665|664.5|2498
1636987040000|2021-11-15 14:37:20|665.6|665|665.4|664.9|665.6|665|665.2|664.9|1243
1636987050000|2021-11-15 14:37:30||665||664.9||665||664.9|50
1636987060000|2021-11-15 14:37:40||665||664.9||665||664.9|0
1636987070000|2021-11-15 14:37:50|665.2|664.8|664.9|664.5|665.2|664.8|664.9|664.5|752
1636987080000|2021-11-15 14:38:00|664.8|664.6|665.4|665|665.4|665|664.7|664.5|300
1636987090000|2021-11-15 14:38:10|665.2|664.9|665|664.6|665.2|664.9|665|664.6|2450
1636987100000|2021-11-15 14:38:20||664.7||664.8||664.8||664.7|0
1636987110000|2021-11-15 14:38:30|664.9|664.7|664.4|664.1|664.9|664.7|664.4|664|270
1636987120000|2021-11-15 14:38:40|664.5|664.2|664.5|664.2|664.6|664.3|664.4|664.2|236
1636987130000|2021-11-15 14:38:50|664.6|664.3|664.4|664.1|664.6|664.3|664.4|664.1|400
1636987140000|2021-11-15 14:39:00|664.5|664.2|664.8|664.5|665|664.6|664.5|664.2|1189
1636987150000|2021-11-15 14:39:10|664.7|664.4|664.7|664.4|664.7|664.4|664.6|664.2|0
1636987160000|2021-11-15 14:39:20|664.8|664.5|664.7|664.4|664.8|664.5|664.7|664.4|860
1636987170000|2021-11-15 14:39:30|664.8|664.3|664.4|664.1|664.8|664.3|664.3|664|673
1636987180000|2021-11-15 14:39:40|664.5|664.2|664.3|664|664.6|664.2|664.3|664|500
1636987190000|2021-11-15 14:39:50|664.4|664.1|664.3|664.1|664.5|664.2|664.3|664.1|1145
1636987200000|2021-11-15 14:40:00|664.5|664.4|664.3|664|664.6|664.4|664.1|664|6861
1636987210000|2021-11-15 14:40:10|664.4|664.1|664.4|664|664.5|664.2|664.3|664|0
1636987220000|2021-11-15 14:40:20|664.5|664.1|664.5|664.3|664.5|664.4|664.4|664.1|3238
1636987230000|2021-11-15 14:40:30|664.6|664.5|665.2|664.8|665.3|665|664.5|664.3|4421
1636987240000|2021-11-15 14:40:40|665.1|664.7|665|664.7|665.1|664.9|665|664.7|983
1636987250000|2021-11-15 14:40:50|664.9|664.8|664.9|664.7|664.9|664.8|664.9|664.7|0
1636987260000|2021-11-15 14:41:00|664.8|664.6|664.7|664.2|664.8|664.6|664.7|664.2|83
1636987270000|2021-11-15 14:41:10|664.9|664.3|665.1|664.7|665.2|664.8|664.9|664.3|172
1636987280000|2021-11-15 14:41:20|665|664.8|664.8|664.6|665|664.8|664.8|664.6|1
1636987290000|2021-11-15 14:41:30|664.7||664.8||664.8||664.7||0
1636987300000|2021-11-15 14:41:40|664.9|664.7|664.9|664.6|665|664.8|664.7|664.6|2800
1636987310000|2021-11-15 14:41:50|665|664.7|665|664.8|665|664.9|664.9|664.6|4
1636987320000|2021-11-15 14:42:00|664.9|664.7|664.7|664.4|664.9|664.7|664.5|664.2|465
1636987330000|2021-11-15 14:42:10|664.6|664.3|664.7|664.4|664.7|664.5|664.5|664.2|96
1636987340000|2021-11-15 14:42:20|664.6|664.3|664.6|664.3|664.6|664.3|664.6|664.3|0
1636987350000|2021-11-15 14:42:30|664.5|664.2|664.6|664.4|664.6|664.4|664.5|664.2|0
1636987360000|2021-11-15 14:42:40|664.7|664.5|665.3|665.1|665.3|665.2|664.7|664.5|2617
1636987370000|2021-11-15 14:42:50|665.4|665.2|665.5|665.2|665.5|665.4|665.4|665.2|1670
1636987380000|2021-11-15 14:43:00|665.4|665.3|665.5|665.3|665.5|665.4|665.4|665.3|563
1636987390000|2021-11-15 14:43:10|665.4|665.4|665.6|665.3|665.8|665.5|665.4|665.3|2690
1636987410000|2021-11-15 14:43:30|665.7|665.4|665.8|665.6|665.8|665.7|665.7|665.4|1050
1636987420000|2021-11-15 14:43:40|665.9|665.7|665.9|665.7|665.9|665.8|665.9|665.7|540
1636987430000|2021-11-15 14:43:50|666|665.8|665.7|665.4|666|665.9|665.6|665.4|2188
1636987440000|2021-11-15 14:44:00|665.6|665.3|665.5|665.1|665.6|665.3|665.5|665|0
1636987450000|2021-11-15 14:44:10|665.4|665|665.1|664.8|665.4|665.1|665.1|664.8|6719
1636987470000|2021-11-15 14:44:30|665|664.7|665|664.6|665|664.8|664.8|664.5|1801
1636987480000|2021-11-15 14:44:40|664.9|664.7|664.8|664.6|664.9|664.7|664.8|664.6|300
1636987490000|2021-11-15 14:44:50|664.7|664.5|665|664.7|665|664.7|664.6|664.5|40
1636987500000|2021-11-15 14:45:00|664.9|664.8|664.9|664.6|664.9|664.8|664.9|664.5|0
1636987510000|2021-11-15 14:45:10|665|664.7|665|664.7|665|664.8|665|664.7|0
1636987520000|2021-11-15 14:45:20|664.9|664.6|665.2|665|665.2|665.1|664.9|664.6|3564
1636987530000|2021-11-15 14:45:30|665.3|665.1|665.5|665.2|665.5|665.2|665.3|665.1|576
1636987540000|2021-11-15 14:45:40|665.4|665.3|665.5|665.2|665.5|665.3|665.4|665.2|783
1636987550000|2021-11-15 14:45:50|665.6|665.3|665.5|665.1|665.7|665.3|665.3|665.1|1167
1636987560000|2021-11-15 14:46:00||665.2||665.2||665.2||665.2|0
1636987580000|2021-11-15 14:46:20|665.6|665.3|665.7|665.2|665.7|665.3|665.6|665.2|50
1636987590000|2021-11-15 14:46:30|665.6|665.3|665.9|665.6|666|665.7|665.5|665.2|746
1636987600000|2021-11-15 14:46:40|666|665.7|666|665.7|666|665.8|666|665.7|98
1636987610000|2021-11-15 14:46:50|665.9|665.6|665.9|665.6|665.9|665.6|665.9|665.6|0
1636987620000|2021-11-15 14:47:00|665.8|665.7|665.8|665.6|665.8|665.7|665.8|665.6|5036
1636987630000|2021-11-15 14:47:10|665.9|665.7|666|665.7|666|665.9|665.9|665.6|2504
1636987640000|2021-11-15 14:47:20|665.9||666||666||665.9||0
1636987650000|2021-11-15 14:47:30|665.9|665.6|666|665.7|666|665.7|665.9|665.6|4000
1636987680000|2021-11-15 14:48:00|665.9|665.6|665.9|665.6|665.9|665.6|665.8|665.6|749
1636987710000|2021-11-15 14:48:30|666|665.7|665.6|665.3|666.3|665.9|665.6|665.3|14036
1636987720000|2021-11-15 14:48:40|665.7|665.2|665.7|665.5|665.9|665.5|665.7|665.2|1142
1636987730000|2021-11-15 14:48:50|665.6|665.4|665.6|665.4|665.6|665.4|665.6|665.4|0
1636987740000|2021-11-15 14:49:00|665.5|665.3|665.5|665.1|665.6|665.5|665.5|665|4258
1636987750000|2021-11-15 14:49:10|665.4||665.4||665.4||665.4||0
1636987760000|2021-11-15 14:49:20|665.5|665.2|665.5|665.1|665.7|665.4|665.5|665.1|731
1636987770000|2021-11-15 14:49:30|665.4|665|665.2|664.9|665.4|665|665.2|664.9|18
1636987780000|2021-11-15 14:49:40|665.3|665|665.5|665.2|665.5|665.2|665.3|665|0
1636987790000|2021-11-15 14:49:50|665.6|665.3|665.6|665.3|665.7|665.4|665.5|665.3|280
1636987800000|2021-11-15 14:50:00|665.7|665.4|666|665.8|666|665.8|665.7|665.3|958
1636987810000|2021-11-15 14:50:10||665.9||665.8||665.9||665.7|483
1636987820000|2021-11-15 14:50:20|666.2|665.9|666.2|666|666.2|666|666.2|665.9|1011
1636987830000|2021-11-15 14:50:30|666.1|665.9|665.8|665.5|666.1|665.9|665.7|665.5|463
1636987840000|2021-11-15 14:50:40|665.7|665.4|665.6|665.4|665.7|665.4|665.4|665.2|1505
1636987850000|2021-11-15 14:50:50|665.7|665.5|665.8|665.6|665.8|665.6|665.7|665.5|714
1636987860000|2021-11-15 14:51:00|665.9|665.7|666|665.8|666|665.8|665.9|665.7|0
1636987870000|2021-11-15 14:51:10|665.9|665.6|665.7|665.4|665.9|665.7|665.7|665.4|2901
1636987880000|2021-11-15 14:51:20|665.8||665.7||665.8||665.7||0
1636987890000|2021-11-15 14:51:30|665.8|665.5|665.7|665.5|665.8|665.6|665.7|665.4|137
1636987900000|2021-11-15 14:51:40|665.8|665.4|664.7|664.3|665.8|665.4|664.5|664.2|68982
1636987920000|2021-11-15 14:52:00|664.6|664.2|664.4|664.2|664.6|664.2|664.3|664.2|1665
1636987930000|2021-11-15 14:52:10|664.3|664|664.5|664.1|664.5|664.1|664.2|663.9|4051
1636987940000|2021-11-15 14:52:20||664.2||664.2||664.2||664.2|0
1636987950000|2021-11-15 14:52:30|664.4|664.3|664.4|664.2|664.4|664.3|664.4|664.2|0
1636987960000|2021-11-15 14:52:40|664.5|664|664.3|664.1|664.5|664.1|664.2|663.9|1907
1636987970000|2021-11-15 14:52:50|664.2|664.2|664.2|664.1|664.2|664.2|664.2|664.1|563
1636987980000|2021-11-15 14:53:00|664.3||664.3||664.3||664.3||2
1636988000000|2021-11-15 14:53:20|664.2|664|663.9|663.7|664.2|664|663.9|663.7|328
1636988010000|2021-11-15 14:53:30||663.6||663.7||663.7||663.6|0
1636988020000|2021-11-15 14:53:40|664|663.8|664|663.9|664|663.9|664|663.7|10
1636988030000|2021-11-15 14:53:50|663.9|663.8|664|663.8|664|663.8|663.9|663.8|7
1636988040000|2021-11-15 14:54:00|663.9|663.7|664|663.8|664|663.8|663.8|663.6|316
1636988050000|2021-11-15 14:54:10|664.2|663.9|664.1|663.9|664.2|663.9|664.1|663.9|577
1636988060000|2021-11-15 14:54:20|664.2||664.1||664.2||664||0
1636988070000|2021-11-15 14:54:30|664.2||664.1||664.2||664.1||0
1636988080000|2021-11-15 14:54:40|664.2|664|664.5|664.3|664.6|664.4|664.2|664|16
1636988110000|2021-11-15 14:55:10||664.2||664.2||664.2||664.2|0
1636988120000|2021-11-15 14:55:20||664.3||664.3||664.3||664.3|0
1636988130000|2021-11-15 14:55:30|664.6|664.4|664|663.7|664.7|664.5|663.9|663.7|35888
1636988140000|2021-11-15 14:55:40|||||||||300
1636988150000|2021-11-15 14:55:50||663.8||663.8||663.8||663.8|0
1636988160000|2021-11-15 14:56:00|664.2|663.9|664.9|664.6|665.2|664.9|664.2|663.9|124927
1636988170000|2021-11-15 14:56:10|664.8|664.5|665|664.7|665.1|664.9|664.7|664.2|637
1636988180000|2021-11-15 14:56:20|665.1||665.1||665.1||665.1||0
1636988190000|2021-11-15 14:56:30|665|664.6|664.9|664.5|665|664.6|664.8|664.5|0
1636988200000|2021-11-15 14:56:40|664.8|664.6|664.9|664.6|664.9|664.7|664.6|664.5|1430
1636988210000|2021-11-15 14:56:50|665|664.7|664.9|664.5|665|664.7|664.9|664.5|1143
1636988220000|2021-11-15 14:57:00|664.8|664.6|664.8|664.6|664.8|664.6|664.7|664.5|1743
1636988230000|2021-11-15 14:57:10|664.9|664.7|665|664.6|665|664.7|664.8|664.5|1
1636988240000|2021-11-15 14:57:20|664.8|664.7|665|664.7|665|664.8|664.8|664.7|12
1636988250000|2021-11-15 14:57:30|664.8|664.8|665|664.8|665|664.9|664.8|664.8|29
1636988260000|2021-11-15 14:57:40|664.9|664.6|664.9|664.6|664.9|664.8|664.8|664.6|7351
1636988270000|2021-11-15 14:57:50|664.8||664.8||664.8||664.8||0
1636988280000|2021-11-15 14:58:00|664.7|664.5|664.7|664.4|664.7|664.5|664.4|664.2|1713
1636988290000|2021-11-15 14:58:10||664.5||664.4||664.6||664.4|154
1636988300000|2021-11-15 14:58:20|665.1|665|665.1|664.9|665.2|665|665|664.5|60132
1636988320000|2021-11-15 14:58:40|665.2|665|665.2|664.9|665.2|665.1|665.1|664.9|350
1636988330000|2021-11-15 14:58:50|665.1|664.8|665|664.7|665.1|664.8|664.9|664.7|900
1636988340000|2021-11-15 14:59:00|664.9||664.9||664.9||664.9||0
1636988350000|2021-11-15 14:59:10|665|664.8|665.2|665|665.2|665|665|664.8|1942
1636988360000|2021-11-15 14:59:20|665.1|664.9|665.4|665.1|665.5|665.2|665.1|664.9|1512
1636988370000|2021-11-15 14:59:30|665.3|665|665|664.7|665.3|665.1|665|664.7|307
1636988380000|2021-11-15 14:59:40|665.1|664.8|665.2|664.9|665.2|664.9|665|664.7|564
1636988390000|2021-11-15 14:59:50|665.1|664.7|664.8|664.6|665.1|664.7|664.8|664.6|36
1636988400000|2021-11-15 15:00:00|664.7|664.5|664.6|664.2|664.8|664.5|664.4|664.2|283
1636988430000|2021-11-15 15:00:30|664.5|664.1|664.4|664|664.5|664.1|664.4|664|0
1636988440000|2021-11-15 15:00:40|664.3||664.2||664.3||664.2||0
1636988450000|2021-11-15 15:00:50|664.3|664.1|664.6|664.3|664.6|664.5|664.3|664.1|606
1636988460000|2021-11-15 15:01:00|664.5|664.2|664.4|664.1|664.5|664.3|664.3|664|2503
1636988470000|2021-11-15 15:01:10|664.3|664|664.4|664.1|664.5|664.1|664.1|663.8|4023
1636988480000|2021-11-15 15:01:20|664.3|664|664.2|663.9|664.3|664|664.2|663.9|3002
1636988490000|2021-11-15 15:01:30|664.1|663.8|663.9|663.7|664.1|663.9|663.8|663.6|8572
1636988500000|2021-11-15 15:01:40|663.8|663.6|663.7|663.4|663.8|663.7|663.5|663.4|4293
1636988510000|2021-11-15 15:01:50|663.8|663.5|663.4|663.1|663.9|663.5|663.4|663.1|1135
1636988520000|2021-11-15 15:02:00||663||663.1||663.2||663|37
1636988530000|2021-11-15 15:02:10|663.5|663.2|663.4|663.2|663.5|663.3|663.4|663.2|330
1636988540000|2021-11-15 15:02:20|663.3|663.1|663.4|663.2|663.4|663.3|663.3|663.1|500
1636988550000|2021-11-15 15:02:30|663.3|663.1|664|663.7|664|663.8|663.3|663|6628
1636988570000|2021-11-15 15:02:50|664.1|663.8|663.9|663.7|664.1|664|663.9|663.7|1893
1636988580000|2021-11-15 15:03:00|664|663.8|664|663.7|664.1|663.8|663.9|663.7|0
1636988590000|2021-11-15 15:03:10|664.1|663.8|664|663.8|664.1|663.8|664|663.7|0
1636988600000|2021-11-15 15:03:20|663.9|663.7|663.9|663.7|664|663.8|663.9|663.7|1149
1636988620000|2021-11-15 15:03:40|663.8|663.6|663.6|663.3|663.8|663.6|663.3|663.1|32197
1636988630000|2021-11-15 15:03:50|663.4|663.2|663.3|663.1|663.4|663.2|663.3|663|0
1636988640000|2021-11-15 15:04:00|663.4|663.2|663.3|663.1|663.4|663.3|663.3|663|1874
1636988650000|2021-11-15 15:04:10|663.2|663|662.9|662.8|663.4|663.2|662.9|662.5|9361
1636988660000|2021-11-15 15:04:20|663|662.9|663.2|662.8|663.3|663|663|662.8|1651
1636988670000|2021-11-15 15:04:30|663.3|662.9|663.3|663|663.3|663|663.3|662.9|0
1636988680000|2021-11-15 15:04:40|663.2|662.9|663.2|662.8|663.2|662.9|663.1|662.8|300
1636988690000|2021-11-15 15:04:50|663.1|662.7|662.8|662.6|663.1|662.8|662.8|662.5|1711
1636988700000|2021-11-15 15:05:00|662.9|662.5|662.8|662.5|663|662.6|662.8|662.4|85
1636988710000|2021-11-15 15:05:10|662.9|662.6|662.9|662.6|663|662.8|662.9|662.6|300
1636988720000|2021-11-15 15:05:20|663|662.7|663.2|662.9|663.3|662.9|663|662.6|0
1636988730000|2021-11-15 15:05:30||662.8||662.9||662.9||662.8|0
1636988740000|2021-11-15 15:05:40|663.1|662.8|663|662.8|663.1|662.8|663|662.8|100
1636988750000|2021-11-15 15:05:50|663.2|662.9|663.2|662.9|663.2|663|663.1|662.8|4
1636988760000|2021-11-15 15:06:00|663.1||663.2||663.2||663||0
1636988770000|2021-11-15 15:06:10|663.1|663|663.1|662.8|663.1|663|662.9|662.8|650
1636988780000|2021-11-15 15:06:20|663.2|662.9|663.1|662.9|663.2|662.9|663|662.8|2279
1636988790000|2021-11-15 15:06:30|663.2|663|663.1|662.8|663.2|663|663.1|662.8|404
1636988800000|2021-11-15 15:06:40|663|662.9|663.1|662.8|663.1|662.9|663|662.8|0
1636988810000|2021-11-15 15:06:50|663|662.7|662.8|662.6|663|662.7|662.8|662.6|3468
1636988820000|2021-11-15 15:07:00|662.9|662.7|662.8|662.5|662.9|662.7|662.5|662.2|757
1636988830000|2021-11-15 15:07:10|662.7|662.4|662.5|662.3|662.7|662.4|662.5|662.2|357
1636988840000|2021-11-15 15:07:20|662.6|662.4|662.9|662.6|662.9|662.6|662.6|662.3|350
1636988850000|2021-11-15 15:07:30|662.8|662.7|663|662.7|663|662.8|662.8|662.7|708
1636988860000|2021-11-15 15:07:40|662.9|662.6|662.9|662.7|662.9|662.7|662.9|662.6|0
1636988870000|2021-11-15 15:07:50|663|662.8|663|662.7|663.1|662.9|662.8|662.6|628
1636988880000|2021-11-15 15:08:00|662.9|662.6|662.9|662.6|662.9|662.7|662.9|662.6|0
1636988890000|2021-11-15 15:08:10|663|662.7|663.1|662.9|663.2|662.9|663|662.7|334
1636988900000|2021-11-15 15:08:20|663.2|663|663.3|663.1|663.5|663.2|663.2|662.9|733
1636988910000|2021-11-15 15:08:30|663.4|663|663.3|663.1|663.5|663.3|663.3|663|0
1636988920000|2021-11-15 15:08:40||663||663||663||663|0
1636988930000|2021-11-15 15:08:50|663.4|663.1|663.3|663|663.5|663.2|663.2|663|254
1636988940000|2021-11-15 15:09:00|663.2|662.9|663.3|663|663.3|663.1|663.2|662.9|0
1636988950000|2021-11-15 15:09:10|663.4|663.1|663.3|663|663.4|663.1|663.3|663|80
1636988960000|2021-11-15 15:09:20|663.2|663.1|663.4|663.3|663.4|663.3|663.2|663|301
1636988970000|2021-11-15 15:09:30|663.5|663.4|663.5|663.2|663.6|663.5|663.5|663.2|16
1636988980000|2021-11-15 15:09:40|663.4||663.5||663.5||663.4||0
1636988990000|2021-11-15 15:09:50|663.4|663.3|663.2|662.8|663.6|663.3|663.1|662.8|4028
1636989000000|2021-11-15 15:10:00|663|662.9|663.2|663|663.2|663|663|662.8|0
1636989010000|2021-11-15 15:10:10||662.9||662.9||662.9||662.9|0
1636989020000|2021-11-15 15:10:20|663.1|662.8|662.8|662.5|663.1|662.8|662.8|662.5|856
1636989030000|2021-11-15 15:10:30|662.9|662.6|662.8|662.6|662.9|662.6|662.8|662.6|0
1636989040000|2021-11-15 15:10:40|662.9|662.5|662.8|662.5|662.9|662.6|662.8|662.5|0
1636989050000|2021-11-15 15:10:50|662.5|662.4|662.5|662.3|662.5|662.4|662.5|662.3|1313
1636989060000|2021-11-15 15:11:00|662.6|662.4|663.2|662.9|663.2|662.9|662.5|662.3|6898
1636989070000|2021-11-15 15:11:10||663||662.9||663||662.9|0
1636989080000|2021-11-15 15:11:20|663.3|663|663.1|662.8|663.3|663.1|663|662.8|5683
1636989090000|2021-11-15 15:11:30|663|662.9|663|662.7|663|662.9|662.8|662.5|743
1636989100000|2021-11-15 15:11:40|662.9|662.6|662.8|662.4|662.9|662.7|662.8|662.4|661
1636989110000|2021-11-15 15:11:50||662.5||662.5||662.5||662.5|0
1636989120000|2021-11-15 15:12:00|662.7|662.4|662.8|662.5|662.8|662.5|662.5|662.3|695
1636989130000|2021-11-15 15:12:10|662.7|662.4|662.6|662.3|662.7|662.4|662.6|662.3|0
1636989140000|2021-11-15 15:12:20|662.5||662.6||662.6||662.5||0
1636989150000|2021-11-15 15:12:30|662.5|662.4|662.5|662.4|662.7|662.5|662.5|662.4|2081
1636989160000|2021-11-15 15:12:40|662.4|662.3|662.1|661.9|662.6|662.3|662|661.8|28430
1636989170000|2021-11-15 15:12:50|662.2|662|662.3|662|662.3|662.1|662.2|662|1142
1636989180000|2021-11-15 15:13:00|662.4|662.1|662.3|662|662.4|662.3|662.2|662|820
1636989190000|2021-11-15 15:13:10|662.2||662.3||662.3||662.2||0
1636989200000|2021-11-15 15:13:20|662.2|662.1|662.3|662.1|662.3|662.1|662.2|662|1055
1636989210000|2021-11-15 15:13:30|662.4|662.2|662.4|662.2|662.5|662.3|662.3|662.1|743
1636989220000|2021-11-15 15:13:40|662.5|662.3|662.6|662.3|662.7|662.4|662.5|662.3|5
1636989230000|2021-11-15 15:13:50|662.5|662.2|662.6|662.3|662.6|662.3|662.4|662.2|0
1636989240000|2021-11-15 15:14:00|662.5|662.2|662.2|661.9|662.5|662.2|662.2|661.9|338
1636989260000|2021-11-15 15:14:20|662.1|661.8|661.9|661.6|662.1|661.8|661.9|661.5|587
1636989290000|2021-11-15 15:14:50|661.8|661.7|661.8|661.6|661.9|661.7|661.8|661.6|1057
1636989300000|2021-11-15 15:15:00|661.7|661.5|661.5|661.2|661.7|661.5|661.5|661.2|1864
1636989310000|2021-11-15 15:15:10|661.6|661.3|661.6|661.3|661.9|661.5|661.6|661.3|1224
1636989330000|2021-11-15 15:15:30|661.7|661.4|661.7|661.5|661.7|661.6|661.6|661.3|720
1636989340000|2021-11-15 15:15:40|661.9|661.6|661.7|661.5|661.9|661.6|661.7|661.5|707
1636989350000|2021-11-15 15:15:50|661.6|661.4|661.8|661.5|661.8|661.6|661.6|661.4|15
1636989360000|2021-11-15 15:16:00|661.7|661.4|661.7|661.5|661.7|661.5|661.6|661.3|150
1636989370000|2021-11-15 15:16:10|661.8||661.7||661.8||661.7||0
1636989380000|2021-11-15 15:16:20|661.6|661.4|661.6|661.4|661.6|661.4|661.6|661.3|74
1636989390000|2021-11-15 15:16:30||661.5||661.4||661.5||661.4|3500
1636989400000|2021-11-15 15:16:40|661.5|661.3|661.5|661.2|661.5|661.3|661.5|661.2|695
1636989410000|2021-11-15 15:16:50|661.6|661.3|661.6|661.3|661.6|661.3|661.6|661.3|0
1636989420000|2021-11-15 15:17:00|661.5|661.2|661.4|661.2|661.5|661.2|661.4|661.2|0
1636989430000|2021-11-15 15:17:10|661.5|661.3|661.5|661.2|661.5|661.3|661.5|661.2|100
1636989440000|2021-11-15 15:17:20|661.6|661.3|661.8|661.6|662|661.8|661.6|661.3|8780
1636989450000|2021-11-15 15:17:30|661.7|661.5|661.6|661.4|661.8|661.5|661.5|661.3|2415
1636989460000|2021-11-15 15:17:40|661.7|661.3|662|661.8|662.3|662|661.7|661.3|17387
1636989470000|2021-11-15 15:17:50|662.1|661.9|662.1|661.9|662.1|661.9|662.1|661.9|0
1636989480000|2021-11-15 15:18:00|662.2|662|662.2|661.9|662.3|662.1|662.2|661.9|1506
1636989490000|2021-11-15 15:18:10|662.1|661.8|662|661.7|662.1|661.8|662|661.7|0
1636989500000|2021-11-15 15:18:20|661.9|661.6|662.1|661.8|662.2|661.9|661.9|661.6|5197
1636989510000|2021-11-15 15:18:30|662.2|661.9|662.2|661.9|662.2|661.9|662.2|661.9|0
1636989520000|2021-11-15 15:18:40|662.1|661.8|662|661.8|662.1|661.8|661.9|661.8|6
1636989530000|2021-11-15 15:18:50|661.9|661.7|662|661.7|662|661.7|661.9|661.6|5922
1636989540000|2021-11-15 15:19:00|662.2|661.8|662.1|661.9|662.2|662|662|661.8|1176
1636989550000|2021-11-15 15:19:10|662.2|662|662.2|662|662.2|662.1|662.2|662|662
1636989560000|2021-11-15 15:19:20|662.3|662.1|662.1|661.8|662.4|662.2|662|661.8|4260
1636989570000|2021-11-15 15:19:30|662.2|661.9|662.2|661.9|662.2|661.9|662.2|661.9|0
1636989580000|2021-11-15 15:19:40|662.1|661.8|662.1|661.7|662.1|661.8|662.1|661.7|0
1636989600000|2021-11-15 15:20:00|662|661.6|661.9|661.6|662|661.7|661.7|661.6|300
1636989610000|2021-11-15 15:20:10|662.1|662|662.1|661.9|662.3|662|661.9|661.7|72014
1636989620000|2021-11-15 15:20:20|662.2|662|662.6|662.3|662.9|662.7|662.2|662|3315
1636989630000|2021-11-15 15:20:30|662.7|662.4|662.8|662.5|662.8|662.6|662.7|662.4|0
1636989640000|2021-11-15 15:20:40|662.9|662.6|662.6|662.3|662.9|662.6|662.5|662.3|1754
1636989650000|2021-11-15 15:20:50|662.5|662.4|662.4|662.1|662.5|662.4|662.4|662.1|358
1636989660000|2021-11-15 15:21:00|662.5|662.2|662.6|662.3|662.6|662.4|662.4|662.2|89
1636989670000|2021-11-15 15:21:10|662.7|662.4|662.7|662.4|662.8|662.5|662.6|662.4|0
1636989680000|2021-11-15 15:21:20|662.8|662.5|662.8|662.5|662.8|662.6|662.7|662.5|1146
1636989690000|2021-11-15 15:21:30|662.7|662.6|662.9|662.7|663.1|662.8|662.7|662.6|2510
1636989710000|2021-11-15 15:21:50|662.8|662.6|662.7|662.5|662.8|662.6|662.7|662.5|0
1636989720000|2021-11-15 15:22:00|||||||||629
1636989730000|2021-11-15 15:22:10|662.8|662.6|662.7|662.5|662.9|662.7|662.7|662.5|300
1636989750000|2021-11-15 15:22:30|662.6||662.7||662.7||662.6||300
1636989770000|2021-11-15 15:22:50|662.6|662.4|662.4|662.2|662.6|662.4|662.4|662.2|5000
1636989780000|2021-11-15 15:23:00|662.5|662.3|662.5|662.2|662.5|662.3|662.5|662.2|603
1636989790000|2021-11-15 15:23:10|662.6|662.3|662.6|662.2|662.7|662.5|662.6|662.2|1749
1636989800000|2021-11-15 15:23:20|662.5|662.3|662.5|662.3|662.6|662.3|662.5|662.3|0
1636989810000|2021-11-15 15:23:30|662.6|662.4|662.6|662.3|662.7|662.5|662.6|662.3|299
1636989830000|2021-11-15 15:23:50|662.5|662.5|662.4|662.3|662.7|662.5|662.4|662.3|3833
1636989840000|2021-11-15 15:24:00|662.6|662.2|662.6|662.3|662.6|662.3|662.4|662.2|287
1636989850000|2021-11-15 15:24:10|662.5|662.2|662.3|662.1|662.5|662.2|662.3|662|3692
1636989860000|2021-11-15 15:24:20|662.2|662|662.2|662|662.2|662|662.2|662|300
1636989870000|2021-11-15 15:24:30|662.3||662.1||662.3||662.1||0
1636989880000|2021-11-15 15:24:40||661.9||661.9||661.9||661.9|1655
1636989900000|2021-11-15 15:25:00|662|661.8|661.9|661.7|662|661.8|661.9|661.7|0
1636989910000|2021-11-15 15:25:10|662|661.6|662|661.7|662|661.7|661.9|661.6|2580
1636989920000|2021-11-15 15:25:20|662.1|661.6|661.9|661.6|662.1|661.7|661.8|661.6|0
1636989930000|2021-11-15 15:25:30|661.8||661.8||661.8||661.8||2577
1636989950000|2021-11-15 15:25:50|661.9|661.5|661.6|661.4|661.9|661.5|661.6|661.3|31046
1636989960000|2021-11-15 15:26:00|661.5|661.3|661.5|661.2|661.5|661.3|661.5|661.2|139
1636989970000|2021-11-15 15:26:10|661.7|661.3|661.2|661.1|661.7|661.4|661.2|661|4620
1636989980000|2021-11-15 15:26:20|661.1|661|661|660.8|661.1|661|661|660.8|1653
1636989990000|2021-11-15 15:26:30|661.1|660.9|661.1|660.9|661.1|660.9|661.1|660.9|164
1636990000000|2021-11-15 15:26:40|661|660.8|660.9|660.6|661|660.8|660.9|660.6|0
1636990010000|2021-11-15 15:26:50|661|660.5|661|660.7|661|660.7|661|660.5|0
1636990020000|2021-11-15 15:27:00|660.9|660.8|661|660.8|661|660.9|660.9|660.8|841
1636990030000|2021-11-15 15:27:10||660.7||660.7||660.7||660.7|512
1636990050000|2021-11-15 15:27:30|661.1|660.8|661.2|661|661.2|661.1|661.1|660.8|1509
1636990060000|2021-11-15 15:27:40|661.1|660.9|661.1|660.8|661.1|660.9|661|660.8|700
1636990070000|2021-11-15 15:27:50|661|660.7|660.9|660.6|661|660.7|660.9|660.6|967
1636990080000|2021-11-15 15:28:00|661|660.7|660.9|660.6|661|660.7|660.9|660.6|0
1636990090000|2021-11-15 15:28:10|660.8|660.7|660.9|660.7|660.9|660.7|660.8|660.6|1549
1636990100000|2021-11-15 15:28:20|660.8|660.6|660.9|660.7|660.9|660.7|660.8|660.5|400
1636990110000|2021-11-15 15:28:30|660.8|660.8|660.9|660.6|660.9|660.8|660.8|660.6|0
1636990130000|2021-11-15 15:28:50|660.8|660.7|660.9|660.7|660.9|660.7|660.8|660.7|0
1636990140000|2021-11-15 15:29:00|661||661||661||660.9||1020
1636990160000|2021-11-15 15:29:20|661.1|660.8|661.1|660.8|661.1|661|661|660.8|3516
1636990170000|2021-11-15 15:29:30|661|660.9|661|660.8|661.1|660.9|660.9|660.7|1977
1636990180000|2021-11-15 15:29:40|660.9|660.7|660.9|660.7|660.9|660.7|660.9|660.7|150
1636990190000|2021-11-15 15:29:50|660.8|660.6|660.9|660.6|660.9|660.7|660.6|660.4|2848
1636990200000|2021-11-15 15:30:00|660.8||660.8||660.8||660.8||611
1636990210000|2021-11-15 15:30:10|660.7|660.5|660.9|660.8|660.9|660.8|660.7|660.5|341
1636990220000|2021-11-15 15:30:20|661|660.9|661.2|661|661.2|661.1|661|660.9|3977
1636990230000|2021-11-15 15:30:30|661.4|661.1|661.2|660.9|661.4|661.2|661.2|660.9|1378
1636990240000|2021-11-15 15:30:40|661.1|660.8|661.2|660.9|661.3|661|661|660.8|1922
1636990250000|2021-11-15 15:30:50||661||661.1||661.1||661|0
1636990260000|2021-11-15 15:31:00||661||661.1||661.1||661|18
1636990280000|2021-11-15 15:31:20|661.1|661|661.4|661.2|661.4|661.3|661.1|660.9|757
1636990290000|2021-11-15 15:31:30|661.5|661.3|661.6|661.4|661.7|661.6|661.5|661.3|3621
1636990310000|2021-11-15 15:31:50|661.5|661.3|661.5|661.3|661.5|661.3|661.5|661.3|92
1636990320000|2021-11-15 15:32:00|661.4|661.2|661.5|661.2|661.6|661.4|661.4|661.2|2015
1636990330000|2021-11-15 15:32:10||661.3||661.2||661.3||661.2|0
1636990340000|2021-11-15 15:32:20|661.4|661.1|661.4|661.1|661.4|661.2|661.1|661|4234
1636990350000|2021-11-15 15:32:30|661.3|661|661.3|661|661.3|661|661.3|661|0
1636990370000|2021-11-15 15:32:50|661.2|660.9|660.7|660.4|661.2|660.9|660.7|660.4|1838
1636990380000|2021-11-15 15:33:00|660.6|660.5|660.6|660.3|660.7|660.5|660.5|660.3|3224
1636990390000|2021-11-15 15:33:10|660.5|660.4|660.5|660.3|660.6|660.4|660.5|660.2|907
1636990400000|2021-11-15 15:33:20|660.4|660.4|660.6|660.3|660.6|660.4|660.4|660.3|943
1636990410000|2021-11-15 15:33:30|660.7|660.4|660.6|660.3|660.7|660.5|660.5|660.3|5183
1636990420000|2021-11-15 15:33:40|660.5|660.4|660.5|660.3|660.5|660.4|660.5|660.3|67
1636990430000|2021-11-15 15:33:50|660.4||660.5||660.5||660.4||0
1636990440000|2021-11-15 15:34:00|660.6|660.4|660.6|660.3|660.6|660.4|660.6|660.3|0
1636990450000|2021-11-15 15:34:10|660.5|660.2|660.5|660.2|660.5|660.2|660.4|660.1|4361
1636990460000|2021-11-15 15:34:20|660.4|660.1|660.4|660.2|660.5|660.2|660.4|660.1|746
1636990470000|2021-11-15 15:34:30||660.1||660.1||660.1||660.1|0
1636990480000|2021-11-15 15:34:40|660.3|660|660.3|660.1|660.4|660.1|660.2|660|1455
1636990490000|2021-11-15 15:34:50|660.2|660|660.3|660.1|660.3|660.1|660.2|660|0
1636990500000|2021-11-15 15:35:00|660.4|660.2|660.3|660.1|660.4|660.2|660.2|660.1|7369
1636990510000|2021-11-15 15:35:10|660.2|660.2|660.3|660.1|660.3|660.2|660.2|660.1|687
1636990520000|2021-11-15 15:35:20|||||||||129
1636990530000|2021-11-15 15:35:30|660.4|660.2|660.3|660.1|660.5|660.2|660.3|660.1|600
1636990540000|2021-11-15 15:35:40|660.2|660|660.1|659.9|660.2|660|659.9|659.6|44341
1636990550000|2021-11-15 15:35:50|660.2|660|660.2|660|660.5|660.2|660.2|659.9|6271
1636990560000|2021-11-15 15:36:00|660.1|659.9|660.1|659.9|660.2|659.9|660.1|659.8|1500
1636990570000|2021-11-15 15:36:10|660.2|660|660.3|660|660.4|660.2|660.2|660|8941
1636990580000|2021-11-15 15:36:20|660.2|659.9|660|659.8|660.2|659.9|660|659.7|1
1636990590000|2021-11-15 15:36:30|660.1|659.9|659.9|659.6|660.1|659.9|659.8|659.6|1132
1636990600000|2021-11-15 15:36:40|659.8|659.7|660.2|659.9|660.2|660.1|659.8|659.7|15136
1636990610000|2021-11-15 15:36:50|660.1|659.8|660|659.7|660.1|659.8|659.9|659.7|142
1636990620000|2021-11-15 15:37:00|660.1|659.8|660|659.7|660.1|660|659.9|659.7|9200
1636990630000|2021-11-15 15:37:10|659.9|659.9|660|659.8|660|659.9|659.8|659.6|6
1636990640000|2021-11-15 15:37:20|659.9|659.7|660|659.9|660.1|660|659.9|659.7|5896
1636990650000|2021-11-15 15:37:30||659.8||659.9||659.9||659.7|0
1636990660000|2021-11-15 15:37:40|660.2|660|660.4|660.2|660.6|660.3|660.2|660|2981
1636990670000|2021-11-15 15:37:50|660.3|660.1|660.3|660|660.3|660.1|660.3|660|102
1636990680000|2021-11-15 15:38:00||660.1||660.1||660.1||660|0
1636990700000|2021-11-15 15:38:20||660.2||660.2||660.2||660.2|165
1636990720000|2021-11-15 15:38:40|660.2|660.1|660|659.8|660.2|660.1|659.9|659.7|1235
1636990730000|2021-11-15 15:38:50|660.1|660.3|660.2|659.9|660.4|660.3|660|659.9|49576
1636990740000|2021-11-15 15:39:00|660.1|660|660.3|659.9|660.3|660.1|660.1|659.9|633
1636990750000|2021-11-15 15:39:10||660||660||660||660|0
1636990780000|2021-11-15 15:39:40||660.1||660.2||660.2||660.1|0
1636990800000|2021-11-15 15:40:00|660.5|660.3|660.4|660.2|660.5|660.3|660.3|660.2|873
1636990810000|2021-11-15 15:40:10|660.3|660.1|660.3|660.1|660.3|660.1|660.3|660|1272
1636990840000|2021-11-15 15:40:40|660.5|660|660.4|660.1|660.5|660.1|660.4|660|2281
1636990850000|2021-11-15 15:40:50|660.3||660.3||660.3||660.3||0
1636990860000|2021-11-15 15:41:00|660.5|660.2|660.5|660.2|660.6|660.3|660.4|660.1|2000
1636990870000|2021-11-15 15:41:10|660.6|660.3|660.5|660.3|660.6|660.4|660.5|660.3|300
1636990880000|2021-11-15 15:41:20||660.4||660.3||660.4||660.3|160
1636990890000|2021-11-15 15:41:30|660.6|660.4|660.8|660.6|660.9|660.7|660.6|660.4|3411
1636990910000|2021-11-15 15:41:50|660.7|660.5|660.3|660|660.7|660.5|660.3|660|3330
1636990920000|2021-11-15 15:42:00|660.2|659.9|660|659.8|660.2|659.9|660|659.7|1000
1636990930000|2021-11-15 15:42:10|659.9|659.7|659.8|659.7|660|659.7|659.8|659.7|0
1636990940000|2021-11-15 15:42:20|659.9||659.8||659.9||659.8||0
1636990950000|2021-11-15 15:42:30|659.9|659.8|659.9|659.7|659.9|659.8|659.9|659.7|1178
1636990990000|2021-11-15 15:43:10|660|659.8|660|659.8|660|659.9|660|659.8|516
1636991000000|2021-11-15 15:43:20||659.9||659.8||659.9||659.8|1343
1636991010000|2021-11-15 15:43:30|660.1|659.9|660|659.9|660.1|659.9|660|659.8|827
1636991030000|2021-11-15 15:43:50|660.1|660|660|659.8|660.1|660|660|659.8|5001
1636991040000|2021-11-15 15:44:00|659.9|659.7|660|659.7|660|659.7|659.8|659.7|115
1636991050000|2021-11-15 15:44:10|659.9|659.6|659.8|659.5|659.9|659.6|659.8|659.5|380
1636991060000|2021-11-15 15:44:20|659.7|659.4|660|659.7|660|659.7|659.6|659.3|7784
1636991070000|2021-11-15 15:44:30||659.8||659.8||659.8||659.7|713
1636991080000|2021-11-15 15:44:40|660.1|659.7|660|659.7|660.1|659.7|659.9|659.6|0
1636991090000|2021-11-15 15:44:50|659.9|659.6|660|659.8|660|659.8|659.7|659.5|211
1636991110000|2021-11-15 15:45:10|660.1|659.9|660.3|660|660.3|660.1|660.1|659.8|1586
1636991120000|2021-11-15 15:45:20|660.2||660.2||660.2||660.1||0
1636991130000|2021-11-15 15:45:30|660.1|659.9|660.1|659.8|660.1|659.9|660.1|659.8|6
1636991140000|2021-11-15 15:45:40|660.2|659.9|660.3|660.1|660.5|660.3|660.1|659.8|21615
1636991150000|2021-11-15 15:45:50|660.4|660.2|660.4|660.2|660.4|660.3|660.4|660.2|2005
1636991160000|2021-11-15 15:46:00|660.3|660.3|660.5|660.4|660.5|660.4|660.3|660.2|1900
1636991170000|2021-11-15 15:46:10||660.3||660.3||660.3||660.2|1269
1636991180000|2021-11-15 15:46:20|660.6|660.4|660.7|660.5|660.7|660.5|660.6|660.4|2656
1636991190000|2021-11-15 15:46:30|660.8|660.4|660.8|660.5|660.9|660.5|660.8|660.4|0
1636991200000|2021-11-15 15:46:40|660.7|660.4|660.5|660.2|660.7|660.4|660.4|660.2|434
1636991210000|2021-11-15 15:46:50|660.6|660.3|660.6|660.4|660.6|660.4|660.6|660.3|467
1636991230000|2021-11-15 15:47:10|660.7|660.5|660.7|660.5|660.7|660.5|660.6|660.5|770
1636991240000|2021-11-15 15:47:20|660.6|660.4|660.6|660.3|660.6|660.4|660.5|660.3|963
1636991250000|2021-11-15 15:47:30|660.7|660.4|660.6|660.3|660.7|660.4|660.6|660.3|0
1636991260000|2021-11-15 15:47:40|660.7|660.4|660.6|660.4|660.7|660.4|660.6|660.3|0
1636991270000|2021-11-15 15:47:50|660.7|660.3|660.6|660.4|660.7|660.4|660.5|660.3|0
1636991290000|2021-11-15 15:48:10|660.7|660.5|660.8|660.5|660.8|660.5|660.7|660.4|581
1636991300000|2021-11-15 15:48:20|660.9|660.6|660.9|660.8|660.9|660.8|660.8|660.6|0
1636991310000|2021-11-15 15:48:30||660.7||660.7||660.8||660.7|1997
1636991320000|2021-11-15 15:48:40||660.8||660.8||660.8||660.7|1469
1636991330000|2021-11-15 15:48:50|661|660.9|661.1|661|661.2|661|661|660.7|1033
1636991340000|2021-11-15 15:49:00||660.9||660.9||661||660.9|3078
1636991350000|2021-11-15 15:49:10|661|661|661.3|661.1|661.3|661.2|661|660.9|2365
1636991360000|2021-11-15 15:49:20|661.2||661.2||661.2||661.2||0
1636991370000|2021-11-15 15:49:30|661.3|661|661.2|661|661.3|661|661.2|660.9|187
1636991380000|2021-11-15 15:49:40|661.3|661.1|661.2|661.1|661.3|661.2|661.2|661.1|5
1636991390000|2021-11-15 15:49:50|661.1|661|661.2|661|661.2|661|661.1|661|656
1636991400000|2021-11-15 15:50:00|661.3||661.2||661.3||661.2||0
1636991410000|2021-11-15 15:50:10|661.3|661.1|661.3|661|661.3|661.1|661.3|661|279
1636991420000|2021-11-15 15:50:20|661.2|661.1|661.3|661.1|661.3|661.1|661.2|661|585
1636991450000|2021-11-15 15:50:50|661.4|661.2|661.2|661|661.4|661.2|661.2|661|2916
1636991460000|2021-11-15 15:51:00|661.3|661.1|661.3|661.1|661.5|661.2|661.3|661.1|320
1636991480000|2021-11-15 15:51:20|||||||||35
1636991490000|2021-11-15 15:51:30|661.4|661.2|661.6|661.5|661.7|661.6|661.4|661.2|4121
1636991510000|2021-11-15 15:51:50|661.8|661.7|661.6|661.4|661.8|661.7|661.5|661.3|17410
1636991520000|2021-11-15 15:52:00|661.8|661.5|661.8|661.5|661.8|661.7|661.8|661.5|304
1636991530000|2021-11-15 15:52:10|661.7|661.6|661.8|661.6|661.8|661.6|661.7|661.5|41
1636991570000|2021-11-15 15:52:50|662|661.7|662.5|662.3|662.6|662.5|661.9|661.7|15862
1636991580000|2021-11-15 15:53:00|662.6|662.4|662.6|662.4|662.6|662.4|662.3|662.2|1590
1636991590000|2021-11-15 15:53:10|662.8|662.5|662.8|662.5|662.8|662.6|662.6|662.4|2606
1636991600000|2021-11-15 15:53:20|662.9|662.6|662.7|662.5|662.9|662.6|662.7|662.5|300
1636991610000|2021-11-15 15:53:30|662.8|662.6|662.9|662.7|662.9|662.7|662.7|662.6|682
1636991620000|2021-11-15 15:53:40|662.8|662.6|662.8|662.6|662.9|662.7|662.7|662.5|1790
1636991630000|2021-11-15 15:53:50||662.7||662.6||662.7||662.6|585
1636991650000|2021-11-15 15:54:10|662.7|662.5|663|662.8|663|662.8|662.6|662.5|3832
1636991670000|2021-11-15 15:54:30||662.9||662.8||662.9||662.8|10
1636991680000|2021-11-15 15:54:40|662.9|662.7|663|662.8|663|662.8|662.8|662.6|4829
1636991690000|2021-11-15 15:54:50|663.2|662.9|663|662.8|663.3|663|663|662.8|1745
1636991720000|2021-11-15 15:55:20|662.9|662.7|662.9|662.7|663|662.8|662.8|662.7|2442
1636991730000|2021-11-15 15:55:30|663|662.8|663|662.7|663|662.9|662.9|662.7|812
1636991740000|2021-11-15 15:55:40|662.9|662.8|663|662.8|663|662.8|662.9|662.8|0
1636991780000|2021-11-15 15:56:20|662.9|662.7|663|662.7|663|662.8|662.5|662.4|12227
1636991790000|2021-11-15 15:56:30||662.8||662.8||662.8||662.8|0
1636991800000|2021-11-15 15:56:40|662.9|662.7|662.8|662.6|663|662.7|662.8|662.6|132
1636991810000|2021-11-15 15:56:50|662.7|662.5|662.7|662.4|662.8|662.6|662.7|662.4|1546
1636991830000|2021-11-15 15:57:10|662.6|662.3|662.5|662.2|662.6|662.3|662.4|662.1|1186
1636991840000|2021-11-15 15:57:20||662.3||662.2||662.3||662.1|0
1636991850000|2021-11-15 15:57:30|662.4|662.3|662.5|662.4|662.5|662.4|662.4|662.2|300
1636991860000|2021-11-15 15:57:40|662.6|662.5|662.8|662.6|662.8|662.6|662.6|662.4|703
1636991870000|2021-11-15 15:57:50|662.7|662.7|662.9|662.7|663|662.8|662.7|662.6|3941
1636991880000|2021-11-15 15:58:00|662.8|662.8|662.9|662.7|662.9|662.8|662.7|662.6|2289
1636991890000|2021-11-15 15:58:10|662.8|662.8|662.8|662.6|662.8|662.8|662.8|662.4|3606
1636991900000|2021-11-15 15:58:20|662.9||662.9||662.9||662.9||0
1636991920000|2021-11-15 15:58:40|663.1|663|663.1|662.8|663.1|663|662.9|662.6|9559
1636991930000|2021-11-15 15:58:50|663|662.9|662.9|662.6|663.1|662.9|662.7|662.4|4785
1636991940000|2021-11-15 15:59:00|662.8|662.5|662.8|662.5|662.8|662.5|662.8|662.5|0
1636991950000|2021-11-15 15:59:10||662.4||662.5||662.5||662.4|0
1636991970000|2021-11-15 15:59:30||662.6||662.6||662.6||662.6|0
1636991980000|2021-11-15 15:59:40|662.7|662.5|662.7|662.4|662.8|662.5|662.6|662.4|1847
1636991990000|2021-11-15 15:59:50|662.6|662.3|662.6|662.3|662.7|662.5|662.4|662.2|3517
1636992000000|2021-11-15 16:00:00|662.7|662.4|662.7|662.3|662.8|662.5|662.6|662.3|3536
1636992020000|2021-11-15 16:00:20|662.6|662.2|662.5|662.2|662.6|662.3|662.2|662.1|1696
1636992050000|2021-11-15 16:00:50|662.6|662.3|662.6|662.4|662.7|662.4|662.6|662.3|1245
1636992060000|2021-11-15 16:01:00|662.5|662.5|662.6|662.3|662.6|662.5|662.4|662.3|4950
1636992070000|2021-11-15 16:01:10||662.4||662.4||662.4||662.3|176
1636992090000|2021-11-15 16:01:30||662.5||662.5||662.5||662.4|0
1636992110000|2021-11-15 16:01:50|662.5|662.4|662.6|662.4|662.6|662.4|662.5|662.2|1623
1636992120000|2021-11-15 16:02:00|662.5|662.5|662.6|662.4|662.6|662.5|662.5|662.3|0
1636992130000|2021-11-15 16:02:10|662.7|662.5|662.7|662.6|662.8|662.6|662.7|662.5|698
1636992140000|2021-11-15 16:02:20|662.8||662.8||662.8||662.8||4
1636992180000|2021-11-15 16:03:00|662.7|662.5|662.8|662.5|662.8|662.5|662.6|662.5|813
1636992200000|2021-11-15 16:03:20||662.6||662.6||662.6||662.6|0
1636992230000|2021-11-15 16:03:50|663.1|663|663.2|662.9|663.3|663.1|663|662.7|16585
1636992250000|2021-11-15 16:04:10|663.1|662.8|663|662.8|663.1|662.9|662.8|662.7|4057
1636992270000|2021-11-15 16:04:30|662.9|662.7|662.5|662.2|662.9|662.7|662.5|662.2|3464
1636992280000|2021-11-15 16:04:40|662.4|662.1|662.4|662.1|662.4|662.2|662.3|662.1|0
1636992290000|2021-11-15 16:04:50|662.3|662|662.3|662|662.3|662.2|662.1|661.9|19599
1636992300000|2021-11-15 16:05:00|662.2|661.9|662|661.7|662.2|661.9|662|661.7|13
1636992310000|2021-11-15 16:05:10|661.9|661.6|661.9|661.6|661.9|661.6|661.8|661.6|0
1636992320000|2021-11-15 16:05:20|662|661.7|662|661.7|662.2|662|662|661.7|15061
1636992330000|2021-11-15 16:05:30|662.1|661.8|662.1|661.9|662.2|661.9|662|661.8|2306
1636992340000|2021-11-15 16:05:40|662|661.8|661.8|661.5|662|661.8|661.7|661.5|651
1636992350000|2021-11-15 16:05:50|661.7|661.4|661.7|661.4|661.7|661.4|661.7|661.4|0
1636992370000|2021-11-15 16:06:10|661.6|661.3|661.8|661.5|661.8|661.6|661.6|661.3|2434
1636992380000|2021-11-15 16:06:20|661.9|661.6|661.7|661.5|661.9|661.6|661.7|661.5|347
1636992390000|2021-11-15 16:06:30|661.6|661.4|661.6|661.4|661.6|661.4|661.6|661.4|640
1636992400000|2021-11-15 16:06:40|661.7|661.5|661.8|661.6|661.8|661.6|661.6|661.4|2643
1636992420000|2021-11-15 16:07:00||661.7||661.6||661.7||661.6|703
1636992430000|2021-11-15 16:07:10|661.7|661.5|661.4|661.2|661.7|661.5|661.4|661.1|645
1636992450000|2021-11-15 16:07:30|661.3|661.1|661.4|661.2|661.4|661.2|661.3|661|647
1636992470000|2021-11-15 16:07:50|661.7|661.3|661.8|661.6|662|661.7|661.6|661.3|11405
1636992480000|2021-11-15 16:08:00|661.9|661.7|662|661.8|662|661.8|661.9|661.6|2125
1636992490000|2021-11-15 16:08:10|662.1|661.9|662|661.9|662.2|661.9|662|661.8|1607
1636992500000|2021-11-15 16:08:20|662.1|661.8|662.2|662|662.2|662|662.1|661.8|308
1636992510000|2021-11-15 16:08:30|662.1|661.9|662.1|661.8|662.1|661.9|662.1|661.8|992
1636992520000|2021-11-15 16:08:40||661.9||661.9||661.9||661.9|0
1636992530000|2021-11-15 16:08:50|662.2|662|662.1|661.9|662.2|662|662.1|661.9|0
1636992540000|2021-11-15 16:09:00|662|661.8|662|661.8|662|661.8|662|661.8|499
1636992550000|2021-11-15 16:09:10|662.1|662|662.1|662|662.1|662|662.1|662|983
1636992560000|2021-11-15 16:09:20|662|661.9|662|661.8|662|661.9|661.9|661.8|1105
1636992570000|2021-11-15 16:09:30|662.1|661.9|662.1|661.9|662.1|661.9|662.1|661.8|300
1636992580000|2021-11-15 16:09:40|662.2|662|662.1|661.9|662.2|662.1|662|661.9|1741
1636992590000|2021-11-15 16:09:50|662|662|662|661.8|662|662|662|661.8|71
1636992600000|2021-11-15 16:10:00|661.9|661.9|662.2|661.9|662.4|662.1|661.9|661.8|3190
1636992610000|2021-11-15 16:10:10|662.3|662|662.2|661.9|662.3|662|662.2|661.9|1578
1636992630000|2021-11-15 16:10:30|662.1|662|662.2|661.9|662.2|662|662.1|661.9|847
1636992650000|2021-11-15 16:10:50||662||662||662||662|0
1636992670000|2021-11-15 16:11:10||662.1||662||662.1||662|300
1636992690000|2021-11-15 16:11:30||662.1||662||662.1||662|0
1636992700000|2021-11-15 16:11:40||662.1||662||662.1||662|300
1636992720000|2021-11-15 16:12:00|662.3|662.1|662.7|662.5|662.7|662.5|662.3|662.1|2229
1636992730000|2021-11-15 16:12:10|662.6|662.4|662.6|662.4|662.6|662.4|662.5|662.3|691
1636992770000|2021-11-15 16:12:50||662.5||662.5||662.5||662.5|0
1636992780000|2021-11-15 16:13:00|662.7|662.6|662.7|662.6|662.9|662.6|662.7|662.5|1972
1636992790000|2021-11-15 16:13:10|662.8||662.8||662.8||662.8||0
1636992810000|2021-11-15 16:13:30|662.7|662.5|662.8|662.5|662.8|662.5|662.7|662.5|911
1636992820000|2021-11-15 16:13:40|662.7|662.6|662.7|662.5|662.7|662.6|662.7|662.5|1509
1636992830000|2021-11-15 16:13:50|662.6|662.6|662.7|662.5|662.7|662.6|662.6|662.5|2135
1636992840000|2021-11-15 16:14:00|662.6|662.4|662.7|662.4|662.8|662.5|662.6|662.4|1608
1636992850000|2021-11-15 16:14:10|662.6||662.6||662.6||662.6||0
1636992860000|2021-11-15 16:14:20||662.5||662.5||662.5||662.5|0
1636992870000|2021-11-15 16:14:30|662.5|662.4|662.5|662.3|662.6|662.5|662.5|662.3|1850
1636992880000|2021-11-15 16:14:40|662.6|662.4|662.5|662.2|662.6|662.4|662.4|662.1|1071
1636992890000|2021-11-15 16:14:50|662.4|662.1|662.4|662.2|662.4|662.2|662.3|662.1|635
1636992900000|2021-11-15 16:15:00|662.3|662.3|662.4|662.1|662.5|662.3|662.3|662.1|1736
1636992910000|2021-11-15 16:15:10|662.5||662.5||662.5||662.5||100
1636992920000|2021-11-15 16:15:20|662.4|662.2|662.4|662.2|662.4|662.2|662.4|662.2|0
1636992930000|2021-11-15 16:15:30|662.3|662.1|662.4|662.2|662.4|662.2|662.3|662.1|135
1636992940000|2021-11-15 16:15:40|662.5|662.3|662.6|662.3|662.6|662.5|662.5|662.3|12581
1636992950000|2021-11-15 16:15:50|662.7|662.6|662.6|662.4|662.8|662.7|662.6|662.4|10281
1636992970000|2021-11-15 16:16:10|662.5|662.5|662.5|662.4|662.5|662.5|662.5|662.4|5041
1636992980000|2021-11-15 16:16:20|662.7|662.5|662.8|662.6|662.8|662.6|662.7|662.4|1
1636992990000|2021-11-15 16:16:30|662.7|662.7|662.8|662.6|662.8|662.7|662.7|662.6|11060
1636993000000|2021-11-15 16:16:40||662.7||662.7||662.7||662.6|0
1636993010000|2021-11-15 16:16:50|662.9|662.8|662.9|662.7|662.9|662.8|662.9|662.7|1798
1636993020000|2021-11-15 16:17:00|663.1|663|663.1|662.9|663.1|663|663|662.8|12545
1636993030000|2021-11-15 16:17:10|663|662.8|663|662.9|663.1|662.9|663|662.8|0
1636993040000|2021-11-15 16:17:20|663.1|663|663.1|662.9|663.1|663|663.1|662.9|442
1636993050000|2021-11-15 16:17:30||663||663||663||663|0
1636993060000|2021-11-15 16:17:40|663.2|663.1|663.4|663.2|663.4|663.2|663.2|663.1|2436
1636993070000|2021-11-15 16:17:50|663.3|663.3|663.1|662.9|663.3|663.3|663.1|662.9|14482
1636993080000|2021-11-15 16:18:00|663|662.8|662.7|662.4|663|662.8|662.5|662.4|14171
1636993090000|2021-11-15 16:18:10|662.8|662.5|662.9|662.6|663|662.8|662.7|662.5|4006
1636993100000|2021-11-15 16:18:20|662.8|662.5|662.5|662.2|662.8|662.5|662.4|662.1|1124
1636993110000|2021-11-15 16:18:30|662.4|662.1|662.4|662.2|662.5|662.2|662.3|662.1|1458
1636993120000|2021-11-15 16:18:40|||||||||100
1636993130000|2021-11-15 16:18:50|662.5|662.3|662.3|662.1|662.5|662.3|662.2|662|3607
1636993160000|2021-11-15 16:19:20|662.2|662|662.1|661.8|662.2|662|662.1|661.8|6274
1636993170000|2021-11-15 16:19:30|662.2|661.9|662.2|662|662.2|662|662.2|661.9|0
1636993180000|2021-11-15 16:19:40|662.3|662.1|662.4|662.2|662.4|662.2|662.3|662.1|502
1636993200000|2021-11-15 16:20:00|662.5|662.3|662.5|662.3|662.6|662.4|662.5|662.2|0
1636993210000|2021-11-15 16:20:10||662.4||662.3||662.4||662.3|0
1636993220000|2021-11-15 16:20:20||662.4||662.4||662.4||662.3|0
1636993230000|2021-11-15 16:20:30|662.6|662.5|662.6|662.4|662.6|662.5|662.6|662.4|8
1636993240000|2021-11-15 16:20:40|662.7|662.5|662.9|662.6|662.9|662.6|662.7|662.4|894
1636993250000|2021-11-15 16:20:50|662.8|662.7|662.8|662.5|662.8|662.7|662.7|662.5|710
1636993260000|2021-11-15 16:21:00|662.7|662.4|662.7|662.4|662.8|662.5|662.7|662.4|0
1636993270000|2021-11-15 16:21:10|662.6||662.7||662.7||662.6||0
1636993280000|2021-11-15 16:21:20|662.6|662.3|662.6|662.5|662.6|662.5|662.6|662.3|1003
1636993290000|2021-11-15 16:21:30|662.7|662.4|662.6|662.4|662.7|662.5|662.6|662.4|359
1636993300000|2021-11-15 16:21:40|662.5|662.3|662.3|662.1|662.6|662.3|662.3|662|1381
1636993310000|2021-11-15 16:21:50|662.4|662.2|662.4|662.2|662.4|662.2|662.3|662.2|500
1636993320000|2021-11-15 16:22:00|662.3|662.1|662.3|662|662.3|662.1|662.1|662|2693
1636993330000|2021-11-15 16:22:10|662.2|661.9|662|661.8|662.3|661.9|662|661.7|498
1636993340000|2021-11-15 16:22:20|661.9|661.6|661.6|661.3|662|661.6|661.5|661.3|1630
1636993350000|2021-11-15 16:22:30|661.7|661.4|661.6|661.4|661.7|661.4|661.6|661.4|0
1636993360000|2021-11-15 16:22:40|661.7|661.5|661.8|661.5|662|661.8|661.7|661.5|40339
1636993370000|2021-11-15 16:22:50|661.9|661.6|661.8|661.5|661.9|661.6|661.7|661.5|848
1636993380000|2021-11-15 16:23:00|661.7|661.4|661.7|661.4|661.8|661.5|661.5|661.4|1940
1636993390000|2021-11-15 16:23:10|661.6|661.5|661.7|661.4|661.9|661.6|661.6|661.4|3066
1636993400000|2021-11-15 16:23:20||661.3||661.3||661.4||661.3|0
1636993410000|2021-11-15 16:23:30|661.6|661.4|661.7|661.4|661.7|661.5|661.4|661.4|583
1636993420000|2021-11-15 16:23:40|661.8|661.5|661.5|661.3|661.8|661.7|661.5|661.3|5975
1636993430000|2021-11-15 16:23:50|661.6|661.4|661.6|661.5|661.8|661.5|661.6|661.3|1217
1636993440000|2021-11-15 16:24:00|661.7|661.6|661.7|661.5|661.7|661.6|661.7|661.5|1055
1636993450000|2021-11-15 16:24:10|661.8||661.7||661.8||661.7||645
1636993460000|2021-11-15 16:24:20|661.8||661.8||661.8||661.7||0
1636993470000|2021-11-15 16:24:30|661.7||661.7||661.7||661.6||1061
1636993480000|2021-11-15 16:24:40|661.6|662|662.4|662.2|662.5|662.3|661.6|662|23011
1636993490000|2021-11-15 16:24:50|662.5|662.3|662.3|662.1|662.6|662.3|662.2|662|6810
1636993510000|2021-11-15 16:25:10|662.4||662.3||662.4||662.3||1000
1636993530000|2021-11-15 16:25:30|662.2|662|661.7|661.5|662.2|662|661.5|661.2|196234
1636993540000|2021-11-15 16:25:40|661.6|661.4|662.2|661.8|662.3|661.9|661.3|661|24141
1636993550000|2021-11-15 16:25:50|662.1|661.7|661.8|661.5|662.1|661.7|661.8|661.5|18
1636993560000|2021-11-15 16:26:00|661.7|661.4|661.5|661.2|661.7|661.4|661.5|661.2|0
1636993570000|2021-11-15 16:26:10|661.4|661.1|660.8|660.6|661.4|661.1|660.8|660.5|20264
1636993580000|2021-11-15 16:26:20|660.7|660.3|660.8|660.5|661.1|660.6|660.6|660.3|9803
1636993590000|2021-11-15 16:26:30|660.9|660.6|660.8|660.6|660.9|660.6|660.7|660.4|1786
1636993600000|2021-11-15 16:26:40|660.9|660.7|661|660.8|661.1|661|660.9|660.7|525
1636993610000|2021-11-15 16:26:50|660.9|660.6|661.1|660.8|661.1|660.9|660.8|660.6|1058
1636993620000|2021-11-15 16:27:00|661||661||661.1||661||746
1636993630000|2021-11-15 16:27:10|661.3|660.9|661|660.8|661.3|661|661|660.8|3203
1636993640000|2021-11-15 16:27:20|661.1|660.9|661.1|660.8|661.3|661|661.1|660.7|448
1636993650000|2021-11-15 16:27:30||660.9||660.9||660.9||660.9|500
1636993660000|2021-11-15 16:27:40|661.3|661|661.3|661|661.3|661|661.3|661|771
1636993670000|2021-11-15 16:27:50|661.4|661.1|661.4|661.2|661.5|661.2|661.4|661.1|394
1636993680000|2021-11-15 16:28:00|661.5||661.5||661.5||661.5||610
1636993690000|2021-11-15 16:28:10|661.7|661.3|661.3|661.2|661.7|661.4|661.3|660.9|5325
1636993700000|2021-11-15 16:28:20|661.4|661.1|661.3|660.9|661.4|661.1|661.3|660.9|532
1636993710000|2021-11-15 16:28:30|661.2|661|661.3|661|661.3|661|661.2|661|355
1636993720000|2021-11-15 16:28:40|661.4|661.1|661.5|661.3|661.5|661.3|661.4|661.1|4239
1636993730000|2021-11-15 16:28:50|661.4|661.2|661.4|661.1|661.4|661.2|661.4|661.1|390
1636993740000|2021-11-15 16:29:00|661.5|661.2|661.6|661.3|661.6|661.3|661.5|661.2|5
1636993750000|2021-11-15 16:29:10|661.3|661.2|661.5|661.3|661.6|661.4|661.2|661|15636
1636993760000|2021-11-15 16:29:20|661.7|661.4|661.8|661.5|662|661.7|661.7|661.4|1497
1636993770000|2021-11-15 16:29:30|661.9|661.6|661.9|661.7|661.9|661.7|661.9|661.6|300
1636993780000|2021-11-15 16:29:40|662|661.6|662.1|661.7|662.2|661.9|661.8|661.5|6396
1636993790000|2021-11-15 16:29:50|662|661.6|662.6|662|662.7|662.1|661.9|661.5|912
1637049610000|2021-11-16 08:00:10|664.1|663.4|664.2|663.4|664.7|664.1|663.4|663|183391
1637049620000|2021-11-16 08:00:20|664.1|663.5|664.3|663.4|664.4|663.7|664|663.4|215
1637049630000|2021-11-16 08:00:30|664.4|663.5|664.4|663.7|664.4|663.7|664.3|663.4|0
1637049640000|2021-11-16 08:00:40|664.3|663.6|664.4|663.6|664.4|664|663.3|662.6|93471
1637049650000|2021-11-16 08:00:50|664.5|663.7|664.7|664|665.7|664.6|664.4|663.5|5905
1637049660000|2021-11-16 08:01:00|664.6|663.5|666.7|665.7|666.8|665.8|664.3|663.5|3947
1637049670000|2021-11-16 08:01:10|666.6|665.6|665.8|664.9|666.6|665.6|665.5|664.8|590
1637049680000|2021-11-16 08:01:20|665.7||665.8||665.8||665.7||0
1637049690000|2021-11-16 08:01:30|665.7|664.8|665.3|664.7|665.7|664.8|665.3|664.4|5458
1637049700000|2021-11-16 08:01:40|665.6|664.8|666.8|666.1|666.8|666.1|665.4|664.6|8247
1637049710000|2021-11-16 08:01:50|667|665.9|667.2|666.3|667.6|666.6|666.9|665.9|839
1637049720000|2021-11-16 08:02:00|667.1|666.4|664.5|663.6|667.1|666.4|664.1|663.6|7150
1637049730000|2021-11-16 08:02:10|664.2|663.7|663.8|663|664.2|663.7|663.8|663|13218
1637049740000|2021-11-16 08:02:20|663.7|663.1|664.4|663.5|664.5|663.9|663.7|663|2132
1637049750000|2021-11-16 08:02:30|664.3|663.3|664.5|663.9|664.5|663.9|664.2|663.3|0
1637049760000|2021-11-16 08:02:40|664.4|663.8|664.8|664|665|664.4|664|663.3|909
1637049770000|2021-11-16 08:02:50|664.9|664.1|664.8|663.9|665.7|664.8|664.7|663.9|1741
1637049780000|2021-11-16 08:03:00|664.9|664|665.1|664.2|665.4|664.7|664.6|663.9|1806
1637049790000|2021-11-16 08:03:10|665|664.1|664.2|663.4|665|664.1|664.1|663.1|1317
1637049800000|2021-11-16 08:03:20|664.4|663.5|664.3|663.8|664.8|664|664.3|663.4|264
1637049810000|2021-11-16 08:03:30|664.4|663.9|664.7|663.9|665.2|664.3|664.4|663.8|300
1637049820000|2021-11-16 08:03:40|664.6|663.8|664.5|663.8|664.6|663.8|664.5|663.8|76
1637049830000|2021-11-16 08:03:50|664.4|663.6|664.3|663.4|664.4|663.6|664.1|663.1|456
1637049840000|2021-11-16 08:04:00|664.2|663.3|663.4|662.7|664.2|663.3|663.2|662.7|1833
1637049850000|2021-11-16 08:04:10|663.1|662.8|662.5|662.1|663.4|662.8|662.5|662.1|12201
1637049860000|2021-11-16 08:04:20|662.4|662|661.6|661|662.7|662|661.6|661|3881
1637049870000|2021-11-16 08:04:30|661.8|661.7|661.6|661|662|661.7|661.6|661|9400
1637049880000|2021-11-16 08:04:40|661.7|661.1|662.1|661.5|662.4|662|661.6|661.1|6789
1637049890000|2021-11-16 08:04:50|662|661.4|662.1|661.5|662.1|661.5|661.8|661|0
1637049900000|2021-11-16 08:05:00|662|661.6|661.9|661.2|662|661.6|661.8|661.2|1054
1637049910000|2021-11-16 08:05:10|662|661.3|661.8|661.3|662.4|662|661.8|661.3|8148
1637049920000|2021-11-16 08:05:20|661.9|661.4|662.6|662.1|662.8|662.1|661.9|661.4|5278
1637049930000|2021-11-16 08:05:30|662.3|662.2|663.3|662.6|663.4|662.6|662.3|662|830
1637049940000|2021-11-16 08:05:40|663.2|662.7|663.3|662.9|663.8|662.9|663.2|662.7|953
1637049950000|2021-11-16 08:05:50|663.4|663|663.6|663.2|663.7|663.2|663.4|663|0
1637049960000|2021-11-16 08:06:00|663.7|662.9|662.6|662.2|663.7|662.9|662.6|662.2|3029
1637049970000|2021-11-16 08:06:10|662.5|662.1|662.7|662.2|662.8|662.3|662.2|661.6|3462
1637049980000|2021-11-16 08:06:20|662.6|662.1|662.6|662.1|662.6|662.1|662.3|661.8|0
1637049990000|2021-11-16 08:06:30|662.7|662|661.9|661.5|662.7|662|661.8|661.4|0
1637050000000|2021-11-16 08:06:40|661.8|661.4|661.8|661.1|661.8|661.4|661.7|661|0
1637050010000|2021-11-16 08:06:50|661.7|661.2|661.7|661.1|661.7|661.3|661.4|661|1966
1637050020000|2021-11-16 08:07:00|661.6|661.2|661.9|661.2|661.9|661.2|661.5|661.2|0
1637050030000|2021-11-16 08:07:10|661.8|661.1|661.7|661.4|662.1|661.8|661.1|660.6|27771
1637050040000|2021-11-16 08:07:20|661.6|660.8|661.4|661|661.6|661.1|661|660.7|11768
1637050050000|2021-11-16 08:07:30|661.3|660.9|660.8|660.3|661.3|660.9|660.6|660.1|997
1637050060000|2021-11-16 08:07:40|660.9|660.4|661.6|661.2|661.6|661.2|660.8|660.4|3224
1637050070000|2021-11-16 08:07:50|661.5|661.3|662.1|661.6|662.2|661.7|661.4|661|4593
1637050080000|2021-11-16 08:08:00|662|661.5|661.3|660.8|662|661.5|661.2|660.6|2648
1637050090000|2021-11-16 08:08:10|661.4|660.9|662|661.6|662.1|661.6|661.3|660.9|3860
1637050100000|2021-11-16 08:08:20|661.9|661.5|661.4|660.8|662.1|661.7|661.4|660.8|2201
1637050110000|2021-11-16 08:08:30|661.3|660.7|661|660.4|661.3|660.7|661|660.4|0
1637050120000|2021-11-16 08:08:40|661.1|660.5|661.3|660.8|661.3|660.9|661.1|660.5|0
1637050130000|2021-11-16 08:08:50|661.2|660.7|661.2|660.7|661.2|660.7|661.2|660.7|0
1637050140000|2021-11-16 08:09:00|661.3|660.8|661.1|660.5|661.9|661.4|660.7|660.5|6690
1637050150000|2021-11-16 08:09:10|661.2|660.6|661|660.5|661.4|660.9|660.8|660.3|2538
1637050160000|2021-11-16 08:09:20|661.2|660.6|661.5|660.9|661.8|661|661.1|660.5|0
1637050170000|2021-11-16 08:09:30|661.4|661|661.8|661.3|661.9|661.4|661.3|661|0
1637050180000|2021-11-16 08:09:40|661.9|661.4|662|661.7|662.1|661.7|661.4|661|5456
1637050190000|2021-11-16 08:09:50|661.9|661.6|662.1|661.5|662.2|662|661.8|661.4|1191
1637050200000|2021-11-16 08:10:00|662|661.6|661.6|661.2|662|661.6|661.4|661.2|1734
1637050210000|2021-11-16 08:10:10|661.5|661.1|661.5|661.2|661.8|661.2|661.2|661|2584
1637050220000|2021-11-16 08:10:20|661.6|661.3|661.3|661|661.8|661.5|661.1|661|6752
1637050230000|2021-11-16 08:10:30|661.4|661.1|662.2|661.6|662.2|661.6|661.4|661.1|3932
1637050240000|2021-11-16 08:10:40|662.4|661.7|662.3|661.9|662.4|661.9|662.3|661.7|0
1637050250000|2021-11-16 08:10:50|662.2|661.8|662.1|661.6|662.2|661.8|661.9|661.6|150
1637050260000|2021-11-16 08:11:00|662|661.5|662|661.5|662.2|661.7|661.7|661.4|381
1637050270000|2021-11-16 08:11:10|662.1|661.6|662.1|661.7|662.1|661.7|662|661.6|0
1637050280000|2021-11-16 08:11:20|662|661.6|662.8|662.5|662.8|662.5|662|661.5|550
1637050290000|2021-11-16 08:11:30|662.7|662.4|663.5|663.1|663.6|663.2|662.7|662.4|43442
1637050310000|2021-11-16 08:11:50|663.6|663.2|663.8|663.5|664.1|663.6|663.6|663.2|2541
1637050320000|2021-11-16 08:12:00|663.7|663.4|663|662.5|663.8|663.4|663|662.5|1759
1637050330000|2021-11-16 08:12:10|663.1|662.6|663.6|663.3|663.8|663.4|663.1|662.6|12023
1637050340000|2021-11-16 08:12:20|663.7||663.7||663.8||663.7||0
1637050350000|2021-11-16 08:12:30||663.4||663.4||663.4||663.4|0
1637050370000|2021-11-16 08:12:50|663.9|663.8|664|663.6|664.2|663.9|663.8|663.4|17602
1637050380000|2021-11-16 08:13:00|664.1|663.7|664|663.7|664.3|663.8|664|663.7|0
1637050390000|2021-11-16 08:13:10|663.9|663.6|663.1|662.7|663.9|663.6|663.1|662.7|2504
1637050400000|2021-11-16 08:13:20|663|662.6|663.1|662.7|663.1|662.8|662.7|662.1|16912
1637050410000|2021-11-16 08:13:30|663.3|662.6|663.2|662.8|663.3|663.2|663.2|662.6|11083
1637050420000|2021-11-16 08:13:40|663.1|662.7|662.4|662|663.1|662.7|662.4|662|352
1637050430000|2021-11-16 08:13:50|662.3|661.9|661.8|661.3|662.3|661.9|661.8|661.2|442
1637050440000|2021-11-16 08:14:00|661.7|661.2|661.6|661.4|661.8|661.5|661.5|661.1|4066
1637050450000|2021-11-16 08:14:10|661.5|661.2|661|660.6|661.8|661.7|660.8|660.6|10343
1637050460000|2021-11-16 08:14:20|661.2|660.7|660.6|660.2|661.2|660.8|660.5|660.1|2968
1637050470000|2021-11-16 08:14:30||660.3||660.2||660.3||660.2|0
1637050480000|2021-11-16 08:14:40|660.5|660.3|660.4|660.1|660.6|660.4|660.3|660|1235
1637050490000|2021-11-16 08:14:50|660.3|660|660.6|660.3|660.6|660.5|660.3|660|3427
1637050500000|2021-11-16 08:15:00|660.5|660.2|660.6|660.2|660.6|660.2|660.5|660.2|0
1637050510000|2021-11-16 08:15:10|660.5|660.3|660.9|660.6|660.9|660.7|660.5|660.3|2274
1637050520000|2021-11-16 08:15:20|661.1|660.7|661.4|661.1|661.5|661.1|661.1|660.7|319
1637050530000|2021-11-16 08:15:30|661.3|661|661.4|661|661.4|661.1|661.2|660.8|831
1637050540000|2021-11-16 08:15:40|661.3|660.9|661.1|660.7|661.3|660.9|660.8|660.4|574
1637050550000|2021-11-16 08:15:50|660.8|660.6|661.5|661.1|661.5|661.1|660.8|660.5|2096
1637050560000|2021-11-16 08:16:00|661.6|661.2|660.9|660.3|661.7|661.2|660.8|660.3|724
1637050570000|2021-11-16 08:16:10|660.8|660.2|660.7|660.3|660.8|660.3|660.6|660.2|300
1637050580000|2021-11-16 08:16:20|660.6|660.2|660.9|660.4|660.9|660.4|660.5|660.1|492
1637050590000|2021-11-16 08:16:30|660.8|660.3|660.8|660.2|660.8|660.3|660.8|660.2|300
1637050600000|2021-11-16 08:16:40|661|660.9|660.7|660.4|661|660.9|660.7|660.3|15000
1637050610000|2021-11-16 08:16:50|660.6|660.3|660.6|660.1|660.6|660.3|660.4|660|977
1637050620000|2021-11-16 08:17:00|660.4|660|659.6|659.1|660.4|660|659.3|659|24666
1637050630000|2021-11-16 08:17:10|659.7|659.2|659.6|659.1|659.7|659.3|659.6|659|0
1637050640000|2021-11-16 08:17:20||659.2||659.2||659.3||659.2|0
1637050650000|2021-11-16 08:17:30|659.7|659.3|660.2|659.7|660.3|659.9|659.7|659.3|1259
1637050660000|2021-11-16 08:17:40|660.3|659.8|660.3|659.9|660.4|659.9|660.3|659.8|0
1637050670000|2021-11-16 08:17:50|660.4|659.8|660.3|659.8|660.4|659.8|660.3|659.8|0
1637050680000|2021-11-16 08:18:00|660.4|659.9|660.9|660.3|660.9|660.3|660.4|659.9|0
1637050690000|2021-11-16 08:18:10|661|660.9|660.8|660.3|661.2|660.9|660.5|660.2|5326
1637050700000|2021-11-16 08:18:20|660.9|660.4|661.2|660.7|661.2|660.7|660.9|660.4|0
1637050710000|2021-11-16 08:18:30|661.3|660.8|661.4|661.1|661.7|661.6|661.2|660.8|32425
1637050720000|2021-11-16 08:18:40||661||661.1||661.1||661|0
1637050730000|2021-11-16 08:18:50||661||661.1||661.1||661|0
1637050740000|2021-11-16 08:19:00|661.3|661.2|661.4|661|661.5|661.4|661.1|660.6|17674
1637050750000|2021-11-16 08:19:10|661.5|661.1|661.9|661.5|662|661.5|661.5|661.1|354
1637050760000|2021-11-16 08:19:20|662.2|661.6|662.1|661.7|662.3|661.7|662.1|661.6|2000
1637050770000|2021-11-16 08:19:30|662.3|661.8|662.3|661.7|662.4|661.8|662.3|661.7|0
1637050780000|2021-11-16 08:19:40|662.4|661.8|662.2|661.9|662.4|662|662.1|661.8|200
1637050790000|2021-11-16 08:19:50|662.1|662|661.8|661.5|662.1|662|661.8|661.5|739
1637050800000|2021-11-16 08:20:00|661.7|661.4|660.3|660.2|661.7|661.4|660.3|660.2|14153
1637050810000|2021-11-16 08:20:10|660.5|660|660.1|659.7|660.5|660|660.1|659.6|2590
1637050820000|2021-11-16 08:20:20|660|659.6|659.7|659.3|660|659.6|659.7|659.3|0
1637050830000|2021-11-16 08:20:30|659.9|659.4|660.3|659.8|660.6|660.3|659.9|659.4|19709
1637050840000|2021-11-16 08:20:40|660.4|659.9|660.2|660|660.8|660.4|660.2|659.8|982
1637050850000|2021-11-16 08:20:50|660.1|659.8|659.7|659.3|660.2|660.1|659.7|659.2|4515
1637050860000|2021-11-16 08:21:00|659.6|659.2|659.7|659.2|660|659.5|659.5|659.2|3004
1637050870000|2021-11-16 08:21:10|659.9|659.3|660.1|659.8|660.1|659.8|659.9|659.3|487
1637050880000|2021-11-16 08:21:20|660.4|659.9|660.4|660|660.4|660|660.4|659.9|233
1637050890000|2021-11-16 08:21:30|660.6|660.1|660|659.5|660.6|660.1|660|659.4|1883
1637050900000|2021-11-16 08:21:40|660.2|659.6|660.1|659.7|660.2|659.9|660|659.5|2226
1637050910000|2021-11-16 08:21:50|660|659.6|660.1|659.7|660.1|659.7|660|659.5|0
1637050920000|2021-11-16 08:22:00|660|659.8|660.3|659.9|660.4|660|660|659.8|2124
1637050930000|2021-11-16 08:22:10|660.2|659.8|660|659.6|660.2|659.8|659.7|659.3|11950
1637050940000|2021-11-16 08:22:20|660.1|660|660.3|660|660.4|660|659.9|659.4|3000
1637050950000|2021-11-16 08:22:30|660.4|660.1|660.6|660.3|660.6|660.3|660.4|660.1|0
1637050960000|2021-11-16 08:22:40|660.5|660.2|660.2|659.7|660.5|660.2|660|659.6|5329
1637050970000|2021-11-16 08:22:50|660.1|659.6|660|659.6|660.1|659.6|660|659.6|0
1637050980000|2021-11-16 08:23:00|659.9|659.7|660.7|660.3|660.9|660.3|659.9|659.6|29817
1637050990000|2021-11-16 08:23:10|660.9|660.4|660.8|660.3|661.3|661.1|660.8|660.3|25509
1637051000000|2021-11-16 08:23:20|660.7||660.6||660.7||660.6||0
1637051010000|2021-11-16 08:23:30|660.5|660.2|660.5|660.2|660.5|660.2|660.5|660.1|834
1637051020000|2021-11-16 08:23:40|660.7|660.3|660.6|660.4|660.7|660.4|660.4|660.1|5567
1637051030000|2021-11-16 08:23:50|660.7|660.5|661.3|660.9|661.4|661|660.7|660.5|1370
1637051040000|2021-11-16 08:24:00|661.2|660.8|660.5|659.9|661.2|660.8|660.4|659.9|1980
1637051050000|2021-11-16 08:24:10||660||660.1||660.1||660|208
1637051060000|2021-11-16 08:24:20|660.4|660|660.3|659.6|660.4|660|660.3|659.5|0
1637051080000|2021-11-16 08:24:40|660.2|659.7|660.2|659.8|660.2|659.8|660.2|659.7|0
1637051090000|2021-11-16 08:24:50|660.3|659.9|659.7|659.3|660.3|659.9|659.6|659.2|13728
1637051100000|2021-11-16 08:25:00|659.8|659.4|659.8|659.6|660|659.7|659.7|659.2|2202
1637051110000|2021-11-16 08:25:10|659.9|659.7|659.9|659.7|659.9|659.7|659.9|659.7|0
1637051120000|2021-11-16 08:25:20|659.8|659.6|659.9|659.6|659.9|659.7|659.8|659.6|540
1637051130000|2021-11-16 08:25:30|660.1|659.7|660.1|659.8|660.4|660.2|660|659.7|2528
1637051140000|2021-11-16 08:25:40|660.2|659.9|660.7|660.3|660.8|660.5|660.1|659.8|10350
1637051150000|2021-11-16 08:25:50|660.9|660.4|660.9|660.4|660.9|660.8|660.7|660.2|8761
1637051160000|2021-11-16 08:26:00|660.8|660.3|660.5|660.1|660.8|660.3|660.4|660|667
1637051170000|2021-11-16 08:26:10|660.4|660|660.4|659.7|660.4|660|660.3|659.7|0
1637051180000|2021-11-16 08:26:20|660.5|659.8|660.9|660.5|660.9|660.5|660.5|659.8|644
1637051190000|2021-11-16 08:26:30||660.4||660.4||660.4||660.4|0
1637051200000|2021-11-16 08:26:40|661|660.5|660.9|660.4|661|660.5|660.9|660.4|0
1637051210000|2021-11-16 08:26:50|661|660.5|661|660.5|661|660.5|661|660.5|0
1637051220000|2021-11-16 08:27:00|661.1|660.6|662|661.5|662|661.5|661.1|660.6|3321
1637051230000|2021-11-16 08:27:10|661.9||662||662||661.9||0
1637051240000|2021-11-16 08:27:20|662.1|661.6|662.5|661.9|662.8|662.3|662.1|661.6|13093
1637051250000|2021-11-16 08:27:30|662.6|662.1|662.8|662.2|662.8|662.2|662.6|662.1|0
1637051260000|2021-11-16 08:27:40|662.9|662.3|663.4|662.9|663.5|662.9|662.9|662.3|798
1637051270000|2021-11-16 08:27:50|663.5|663|663.3|663|663.6|663|663.2|663|0
1637051280000|2021-11-16 08:28:00|663.5|663.1|663.8|663.4|664|663.9|663.5|663.1|3618
1637051290000|2021-11-16 08:28:10|663.9|663.5|663.5|663.2|664|663.6|663.4|663.2|3225
1637051300000|2021-11-16 08:28:20|663.6|663.3|663.6|663.3|663.7|663.3|663.6|663.3|0
1637051310000|2021-11-16 08:28:30|663.5|663.2|663.2|663|663.5|663.2|663.1|662.9|2436
1637051320000|2021-11-16 08:28:40|663.3|663.1|663.5|663.2|663.7|663.2|663.3|663.1|489
1637051340000|2021-11-16 08:29:00|663.6|663.3|663.6|663.3|663.6|663.4|663.3|662.9|1037
1637051350000|2021-11-16 08:29:10|663.5|663.2|663.5|663.1|663.9|663.5|663.5|663.1|2371
1637051360000|2021-11-16 08:29:20|663.6|663.2|663.7|663.3|663.9|663.4|663.6|663.2|150
1637051370000|2021-11-16 08:29:30|663.6|663.2|663.5|663.1|663.6|663.2|663.2|662.9|1917
1637051380000|2021-11-16 08:29:40|663.4|663|663.4|663|663.4|663|663.1|662.9|0
1637051390000|2021-11-16 08:29:50|663.3|662.9|663.4|663|663.4|663|663.3|662.9|0
1637051400000|2021-11-16 08:30:00|663.6|663.1|663.7|663.4|663.8|663.4|663.6|663.1|2969
1637051410000|2021-11-16 08:30:10|663.6|663.3|663.1|662.7|663.6|663.3|663.1|662.6|1700
1637051420000|2021-11-16 08:30:20|662.9|662.6|663.1|662.6|663.1|662.7|662.9|662.5|200
1637051430000|2021-11-16 08:30:30|663.2|662.5|663.9|663.3|663.9|663.3|663.2|662.5|2391
1637051450000|2021-11-16 08:30:50|664|663.4|663.5|663.1|664|663.4|663.5|663|2609
1637051460000|2021-11-16 08:31:00|663.7|663.2|664|663.5|664.2|663.5|663.7|663.2|990
1637051470000|2021-11-16 08:31:10|664.1||664||664.1||664||0
1637051490000|2021-11-16 08:31:30||663.6||663.6||663.6||663.6|0
1637051500000|2021-11-16 08:31:40|664.3|663.7|663.6|663.2|664.6|664.1|663.6|663.2|9965
1637051510000|2021-11-16 08:31:50|663.5|663.1|662.7|662.3|663.5|663.1|662.6|662.3|11764
1637051520000|2021-11-16 08:32:00|662.6|662.2|662.5|662|662.6|662.2|662.5|661.9|100
1637051530000|2021-11-16 08:32:10|662.6|662.1|662.5|662.1|662.7|662.5|662.5|662.1|400
1637051540000|2021-11-16 08:32:20|662.4|661.9|662.3|661.9|662.4|662|662.3|661.9|300
1637051550000|2021-11-16 08:32:30|662|661.7|662.7|662.2|662.7|662.3|662|661.7|3480
1637051560000|2021-11-16 08:32:40|662.6|662.1|662.4|661.9|662.6|662.1|662.4|661.8|0
1637051570000|2021-11-16 08:32:50|662.3|661.8|661.3|661|662.3|661.8|661.3|661|745
1637051580000|2021-11-16 08:33:00|661.2|660.9|661|660.5|661.2|660.9|661|660.5|1557
1637051590000|2021-11-16 08:33:10||660.4||660.5||660.5||660.4|0
1637051600000|2021-11-16 08:33:20|661.1|661|661.3|660.9|661.4|661|661|660.5|5500
1637051620000|2021-11-16 08:33:40|661.2|660.8|661|660.4|661.2|660.9|660.9|660.2|666
1637051630000|2021-11-16 08:33:50|661.1||661.1||661.1||661.1||0
1637051640000|2021-11-16 08:34:00|660.9||660.8||660.9||660.8||0
1637051650000|2021-11-16 08:34:10|660.9|660.2|660.8|660.5|660.9|660.5|660.8|660.2|0
1637051660000|2021-11-16 08:34:20|660.7|660.3|660.7|660.3|660.7|660.3|660.6|660.1|10000
1637051670000|2021-11-16 08:34:30|660.8|660.4|661.3|661|661.3|661|660.8|660.4|2231
1637051680000|2021-11-16 08:34:40|661.2||661.3||661.3||661.2||0
1637051690000|2021-11-16 08:34:50|661.4|661.1|661.5|661.2|661.5|661.2|661.4|661.1|693
1637051700000|2021-11-16 08:35:00|661.4|661.3|661.5|661.3|661.5|661.3|661.3|660.9|7027
1637051710000|2021-11-16 08:35:10|661.4|661.5|661.8|661.6|662.4|661.9|661.4|661.5|17235
1637051720000|2021-11-16 08:35:20|661.7|661.5|662.1|661.7|662.2|661.7|661.5|661.3|14392
1637051730000|2021-11-16 08:35:30|662.2|661.8|662.2|661.9|662.2|661.9|662.2|661.8|0
1637051740000|2021-11-16 08:35:40|662.1|661.8|661.9|661.4|662.2|661.9|661.8|661.4|472
1637051750000|2021-11-16 08:35:50|662|661.5|662|661.6|662|661.6|661.9|661.5|755
1637051760000|2021-11-16 08:36:00|661.9|661.4|661.5|661|661.9|661.4|661.5|660.9|1322
1637051770000|2021-11-16 08:36:10|661.4|661.1|661.4|661.2|661.4|661.2|661.4|661.1|0
1637051780000|2021-11-16 08:36:20|661.6|661.3|661.5|661.2|661.7|661.4|661.4|661.1|497
1637051790000|2021-11-16 08:36:30|661.6|661.3|661.6|661.1|661.7|661.3|661.6|661.1|8
1637051810000|2021-11-16 08:36:50|661.7|661.2|661.7|661.2|661.7|661.2|661.7|661.2|0
1637051820000|2021-11-16 08:37:00||661.3||661.3||661.3||661.3|0
1637051830000|2021-11-16 08:37:10|661.6|661.2|661.1|660.6|661.6|661.2|661|660.6|1807
1637051840000|2021-11-16 08:37:20|660.8||661.1||661.1||660.7||0
1637051850000|2021-11-16 08:37:30|661|660.4|660.7|660.4|661|660.4|660.7|660.3|1060
1637051860000|2021-11-16 08:37:40|660.8|660.5|660.8|660.4|660.9|660.7|660.7|660.3|11270
1637051870000|2021-11-16 08:37:50|660.9|660.3|660.9|660.4|660.9|660.4|660.9|660.3|0
1637051880000|2021-11-16 08:38:00|660.8||660.8||660.8||660.8||0
1637051890000|2021-11-16 08:38:10||660.5||660.6||660.6||660.5|0
1637051900000|2021-11-16 08:38:20|660.7|660.7|661.6|661.2|661.6|661.2|660.7|660.7|2240
1637051930000|2021-11-16 08:38:50|661.7|661.3|662.4|662|662.5|662|661.7|661.3|2232
1637051940000|2021-11-16 08:39:00|662.3|661.9|661.9|661.4|662.3|661.9|661.9|661.4|870
1637051950000|2021-11-16 08:39:10|661.8||661.9||661.9||661.8||0
1637051960000|2021-11-16 08:39:20|661.8|661.3|661.7|661.2|661.8|661.3|661.2|661|142
1637051970000|2021-11-16 08:39:30|661.6|661.1|661.6|661.1|661.6|661.1|661.6|661.1|0
1637051980000|2021-11-16 08:39:40|661.7|661.2|661.6|660.9|661.7|661.4|661.6|660.9|623
1637051990000|2021-11-16 08:39:50||661||661||661||661|0
1637052000000|2021-11-16 08:40:00|661.5|661.1|661.7|661.2|661.7|661.2|661.5|661.1|0
1637052010000|2021-11-16 08:40:10||661.3||661.3||661.4||661.2|0
1637052020000|2021-11-16 08:40:20|661.4|661.1|661.7|661.3|661.7|661.4|661.4|661|1140
1637052030000|2021-11-16 08:40:30|661.6|661.2|661.7|661.3|661.7|661.3|661.4|661.2|653
1637052040000|2021-11-16 08:40:40|661.8|661.4|662|661.5|662|661.5|661.8|661.4|2000
1637052050000|2021-11-16 08:40:50||661.6||661.6||661.6||661.6|0
1637052060000|2021-11-16 08:41:00||661.7||661.8||661.8||661.7|0
1637052080000|2021-11-16 08:41:20|661.9|661.7|662|661.7|662|661.9|661.7|661.6|1832
1637052090000|2021-11-16 08:41:30|662.2|661.8|662.5|661.9|662.5|661.9|662.1|661.8|550
1637052100000|2021-11-16 08:41:40|662.4|662|662.8|662.6|662.8|662.6|662.4|662|3801
1637052110000|2021-11-16 08:41:50|662.9|662.7|662.9|662.4|663.2|663|662.9|662.4|2526
1637052120000|2021-11-16 08:42:00|662.7|662.3|662.6|662.3|662.7|662.4|662.4|662|879
1637052130000|2021-11-16 08:42:10|662.5|662.2|662.1|661.6|662.5|662.2|662.1|661.5|0
1637052140000|2021-11-16 08:42:20|662.2|661.7|662.2|661.8|662.2|661.8|661.9|661.7|0
1637052150000|2021-11-16 08:42:30|662.3|661.9|663.1|662.7|663.1|662.7|662.3|661.9|1282
1637052160000|2021-11-16 08:42:40||662.6||662.6||662.6||662.6|0
1637052170000|2021-11-16 08:42:50|663.2|662.7|663.1|662.7|663.2|662.7|663.1|662.7|0
1637052180000|2021-11-16 08:43:00|663.2|662.8|663.1|662.8|663.2|662.8|663.1|662.8|0
1637052190000|2021-11-16 08:43:10|663|662.7|663.1|662.7|663.1|662.7|663|662.7|0
1637052200000|2021-11-16 08:43:20|663|662.8|662.8|662.6|663.1|662.8|662.8|662.6|1007
1637052210000|2021-11-16 08:43:30|662.9|662.3|663|662.7|663.1|662.9|662.4|662.3|7144
1637052220000|2021-11-16 08:43:40|663.1|662.6|663.1|662.7|663.1|662.7|663|662.4|2510
1637052230000|2021-11-16 08:43:50|663|662.6|663|662.5|663.1|662.6|663|662.4|0
1637052240000|2021-11-16 08:44:00|663.1|662.6|663|662.7|663.1|662.7|663|662.6|2000
1637052260000|2021-11-16 08:44:20|662.9|662.5|662.5|662.2|663|662.5|662.4|662.1|970
1637052270000|2021-11-16 08:44:30|662.4|662.1|662.4|661.9|662.4|662.1|662.4|661.9|0
1637052280000|2021-11-16 08:44:40|662.3|661.7|661.9|661.7|662.3|661.7|661.9|661.7|131
1637052290000|2021-11-16 08:44:50|662.1|661.8|662.1|661.7|662.1|661.8|662|661.7|68
1637052300000|2021-11-16 08:45:00|661.9|661.8|662.1|661.8|662.1|661.9|661.6|661.1|3850
1637052310000|2021-11-16 08:45:10|662|661.6|662|661.6|662|661.6|662|661.4|755
1637052320000|2021-11-16 08:45:20|661.9|661.5|662.2|661.9|662.2|661.9|661.7|661.5|1575
1637052330000|2021-11-16 08:45:30|662.1|662|662.1|661.6|662.1|662|661.9|661.6|411
1637052340000|2021-11-16 08:45:40|662.2|661.7|662.2|661.8|662.2|661.8|662.1|661.7|649
1637052360000|2021-11-16 08:46:00|662.1|661.7|662.1|661.7|662.2|661.8|662.1|661.7|200
1637052370000|2021-11-16 08:46:10|662.2|661.8|662.2|662|662.3|662|662.2|661.8|1000
1637052380000|2021-11-16 08:46:20|662.3|661.9|662.5|662.1|662.7|662.2|662.3|661.9|692
1637052400000|2021-11-16 08:46:40|662.6|662.2|662.7|662.2|662.7|662.2|662.6|662.2|0
1637052410000|2021-11-16 08:46:50|662.6|662.3|662.5|662.3|662.6|662.3|662.5|662.1|0
1637052420000|2021-11-16 08:47:00|662.6|662.1|661.9|661.6|662.6|662.1|661.9|661.5|634
1637052430000|2021-11-16 08:47:10|662.1|661.7|661.8|661.7|662.5|662.1|661.8|661.6|27103
1637052440000|2021-11-16 08:47:20|662|661.6|661.8|661.6|662|661.7|661.7|661.6|39
1637052450000|2021-11-16 08:47:30|662|661.7|661.9|661.4|662|661.8|661.7|661.4|1247
1637052460000|2021-11-16 08:47:40|662|661.5|662|661.7|662|661.8|662|661.5|653
1637052470000|2021-11-16 08:47:50|661.9|661.6|661.9|661.7|661.9|661.7|661.8|661.5|194
1637052480000|2021-11-16 08:48:00|662|661.8|662|661.8|662|661.8|661.9|661.8|0
1637052490000|2021-11-16 08:48:10|662.1|661.9|662.4|662.1|662.4|662.1|662|661.9|1562
1637052500000|2021-11-16 08:48:20|662.3|662|662.1|662|662.3|662|662.1|662|0
1637052510000|2021-11-16 08:48:30|662|661.9|662.1|661.8|662.1|661.9|662|661.8|803
1637052520000|2021-11-16 08:48:40|662.2|661.9|662|661.8|662.3|662|662|661.8|416
1637052530000|2021-11-16 08:48:50|661.9|661.7|662|661.7|662.1|661.8|661.9|661.4|918
1637052540000|2021-11-16 08:49:00|661.9|661.6|661.9|661.5|661.9|661.6|661.9|661.5|0
1637052550000|2021-11-16 08:49:10|661.8|661.6|662.3|662|662.4|662.3|661.8|661.6|4862
1637052560000|2021-11-16 08:49:20|662.2|661.9|662.4|662|662.4|662|662.2|661.9|0
1637052580000|2021-11-16 08:49:40|662.5|662.1|662.7|662.2|662.8|662.5|662.4|662.1|2605
1637052590000|2021-11-16 08:49:50|662.8|662.3|662.5|662.3|662.8|662.5|662.5|662.2|2582
1637052600000|2021-11-16 08:50:00|662.4|662.2|661.6|661.3|662.4|662.2|661.5|661.2|7024
1637052610000|2021-11-16 08:50:10|661.5|661.4|661.9|661.8|662|661.8|661.5|661.3|3012
1637052620000|2021-11-16 08:50:20|661.8|661.7|661.9|661.6|661.9|661.7|661.8|661.5|367
1637052630000|2021-11-16 08:50:30|661.8|661.5|661.9|661.6|661.9|661.6|661.8|661.4|0
1637052640000|2021-11-16 08:50:40|662|661.7|662|661.7|662.1|662|661.9|661.6|4174
1637052650000|2021-11-16 08:50:50|661.9|661.6|661.6|661.2|661.9|661.7|661.5|661.2|3038
1637052660000|2021-11-16 08:51:00|661.5|661.1|661|660.6|661.5|661.2|661|660.5|1744
1637052670000|2021-11-16 08:51:10|660.9||660.9||660.9||660.9||0
1637052680000|2021-11-16 08:51:20|660.8|660.5|661.1|660.8|661.5|661.1|660.8|660.4|4242
1637052690000|2021-11-16 08:51:30|661.2|660.9|661.2|660.8|661.2|660.9|661.2|660.7|0
1637052700000|2021-11-16 08:51:40||660.7||660.7||660.7||660.7|0
1637052710000|2021-11-16 08:51:50|661.1|660.6|661|660.8|661.1|660.8|660.8|660.5|1514
1637052720000|2021-11-16 08:52:00|660.9|660.7|660.8|660.3|660.9|660.8|660.8|660.3|560
1637052730000|2021-11-16 08:52:10|660.7|660.2|660.6|660.3|660.7|660.3|660.6|660.1|23
1637052740000|2021-11-16 08:52:20|660.7|660.4|660.7|660.4|660.7|660.4|660.7|660.4|0
1637052750000|2021-11-16 08:52:30|660.6|660.3|660.5|660.1|660.6|660.3|660.5|660|0
1637052760000|2021-11-16 08:52:40||660.2||660.3||660.3||660.2|0
1637052770000|2021-11-16 08:52:50|660.6|660.4|661.4|660.9|661.4|660.9|660.6|660.4|4478
1637052780000|2021-11-16 08:53:00|661.5|661|661.5|661.1|661.9|661.6|661.4|661|2840
1637052790000|2021-11-16 08:53:10|661.7|661.2|661.6|661.3|661.7|661.5|661.6|661.2|598
1637052800000|2021-11-16 08:53:20|661.7|661.4|661.7|661.4|661.7|661.4|661.4|661.4|12
1637052810000|2021-11-16 08:53:30|661.6|661.5|661.5|661.3|661.6|661.5|661.5|661.3|2408
1637052830000|2021-11-16 08:53:50|661.4|661.1|661.2|660.7|661.4|661.1|661.2|660.7|399
1637052840000|2021-11-16 08:54:00||660.6||660.5||660.6||660.5|0
1637052850000|2021-11-16 08:54:10||660.6||660.7||660.7||660.6|0
1637052860000|2021-11-16 08:54:20|661|660.8|660.5|660.3|661|660.8|660.5|660.2|1814
1637052870000|2021-11-16 08:54:30||660.2||660.2||660.3||660.2|0
1637052880000|2021-11-16 08:54:40|660.4|660.3|660.9|660.6|661|660.7|660.4|660.3|5488
1637052890000|2021-11-16 08:54:50|661|660.5|661.1|660.8|661.1|660.8|661|660.5|221
1637052900000|2021-11-16 08:55:00|661.2|660.9|661.4|661.1|661.6|661.3|661.2|660.9|6749
1637052910000|2021-11-16 08:55:10||661||661||661.1||660.9|0
1637052920000|2021-11-16 08:55:20|661.3|660.9|660.9|660.7|661.3|660.9|660.7|660.5|2726
1637052930000|2021-11-16 08:55:30|661|660.8|661.1|660.6|661.2|660.9|661|660.6|385
1637052950000|2021-11-16 08:55:50|661.2|660.7|661.3|661|661.7|661.3|661.2|660.7|2226
1637052960000|2021-11-16 08:56:00|661.2|660.9|660.8|660.5|661.2|660.9|660.7|660.4|0
1637052970000|2021-11-16 08:56:10||660.4||660.4||660.4||660.3|0
1637052980000|2021-11-16 08:56:20|660.7|660.5|661|660.6|661|660.6|660.5|660.4|757
1637053000000|2021-11-16 08:56:40|661.1|660.7|661.2|660.8|661.2|660.8|661.1|660.7|354
1637053010000|2021-11-16 08:56:50|661.3|660.9|661.3|661|661.5|661|661.3|660.9|0
1637053020000|2021-11-16 08:57:00|661.2|660.9|661.2|660.8|661.3|660.9|661.2|660.8|0
1637053030000|2021-11-16 08:57:10|661.3|660.9|661.3|661|661.3|661|661.3|660.9|0
1637053040000|2021-11-16 08:57:20|661.2|661.1|661.2|661|661.3|661.1|661.2|661|0
1637053050000|2021-11-16 08:57:30|661.3|661.1|661.6|661.1|661.9|661.7|661.3|661.1|19010
1637053060000|2021-11-16 08:57:40|661.5|661.2|661.6|661.4|661.6|661.4|661.4|661.2|6
1637053070000|2021-11-16 08:57:50|661.5|661.3|661.5|661.2|661.5|661.3|661.4|661.1|849
1637053080000|2021-11-16 08:58:00|661.4|661.1|661|660.6|661.4|661.1|660.9|660.5|928
1637053090000|2021-11-16 08:58:10|660.9|660.5|660.8|660.4|660.9|660.6|660.8|660.3|0
1637053100000|2021-11-16 08:58:20|660.7|660.5|660.7|660.5|660.8|660.6|660.5|660.2|4301
1637053110000|2021-11-16 08:58:30|660.6|660.4|660.6|660.2|660.6|660.4|660.6|660.2|0
1637053140000|2021-11-16 08:59:00|660.5|660.3|660.4|660.2|660.5|660.3|660.3|660.2|731
1637053150000|2021-11-16 08:59:10|660.5|660.3|660.8|660.5|660.8|660.5|660.5|660.3|5508
1637053160000|2021-11-16 08:59:20|660.6|660.6|660.5|660.2|660.8|660.6|660.5|660.2|1273
1637053170000|2021-11-16 08:59:30|660.4||660.5||660.5||660.4||0
1637053180000|2021-11-16 08:59:40|660.4|660.1|660.2|660|660.4|660.1|659.9|659.6|45341
1637053190000|2021-11-16 08:59:50|660.3|660.1|660.4|660.1|660.4|660.1|660.2|660|1145
1637053200000|2021-11-16 09:00:00|660.3|660|660.2|660.1|660.3|660.1|660.2|660|0
1637053210000|2021-11-16 09:00:10|660.3|660|660.3|660.1|660.4|660.2|660.3|660|2196
1637053220000|2021-11-16 09:00:20|660.2|660|660.3|660|660.3|660.1|660.1|660|4064
1637053230000|2021-11-16 09:00:30||660.1||660.1||660.1||660|0
1637053240000|2021-11-16 09:00:40|660.4|660.2|660.3|660.1|660.4|660.2|660.3|660.1|609
1637053250000|2021-11-16 09:00:50|||||||||21
1637053260000|2021-11-16 09:01:00|660.2|660|659.9|659.7|660.2|660|659.9|659.7|1953
1637053270000|2021-11-16 09:01:10|660|659.8|660.6|660.3|660.6|660.4|660|659.8|2835
1637053280000|2021-11-16 09:01:20|660.7|660.4|661.1|660.8|661.2|660.8|660.6|660.4|370
1637053290000|2021-11-16 09:01:30|661|660.9|661|660.8|661.1|660.9|660.9|660.5|6768
1637053300000|2021-11-16 09:01:40|661.1|660.9|661.3|661|661.5|661.2|661.1|660.9|3496
1637053310000|2021-11-16 09:01:50|661.4|661.1|661.4|661.1|661.4|661.1|661.4|661.1|0
1637053330000|2021-11-16 09:02:10|661.5|661.2|661.7|661.3|661.8|661.7|661.5|661.2|4205
1637053340000|2021-11-16 09:02:20|661.6|661.2|661.3|660.9|661.6|661.2|661.2|660.9|1079
1637053360000|2021-11-16 09:02:40|661.4|661|661.5|661.1|661.5|661.1|661.4|661|57
1637053370000|2021-11-16 09:02:50|661.7|661.2|661.7|661.5|661.7|661.5|661.7|661.2|1218
1637053380000|2021-11-16 09:03:00|661.8|661.6|661.9|661.6|662|661.7|661.7|661.5|1553
1637053390000|2021-11-16 09:03:10|662|661.5|661.7|661.5|662|661.6|661.7|661.5|0
1637053400000|2021-11-16 09:03:20|661.8|661.4|661.4|661|661.8|661.4|661.4|661|245
1637053410000|2021-11-16 09:03:30|661.3|660.9|661.2|660.8|661.3|660.9|661.2|660.7|0
1637053420000|2021-11-16 09:03:40|661.1|660.7|661|660.6|661.1|660.7|661|660.6|0
1637053440000|2021-11-16 09:04:00|660.9|660.7|660.7|660.4|660.9|660.8|660.7|660.3|4536
1637053450000|2021-11-16 09:04:10|660.6|660.3|660.5|660.3|660.6|660.3|660.5|660.3|1358
1637053460000|2021-11-16 09:04:20|660.4|660.4|660.4|660.3|660.4|660.4|660.4|660.3|11
1637053480000|2021-11-16 09:04:40|660.3|660.2|660.6|660.4|660.6|660.5|660.3|660.2|5521
1637053490000|2021-11-16 09:04:50|660.5|660.3|660.6|660.3|660.6|660.3|660.5|660.3|523
1637053500000|2021-11-16 09:05:00||660.4||660.3||660.4||660.3|2000
1637053520000|2021-11-16 09:05:20|660.4|660.2|660.5|660.3|660.5|660.4|660.3|660.2|2100
1637053540000|2021-11-16 09:05:40|660.6|660.4|660.8|660.6|660.8|660.7|660.6|660.4|983
1637053550000|2021-11-16 09:05:50|660.7|660.7|660.6|660.3|660.7|660.7|660.6|660.3|323
1637053580000|2021-11-16 09:06:20|660.4|660.4|660.5|660.3|660.6|660.4|660.4|660.3|1
1637053590000|2021-11-16 09:06:30|660.4|660.2|660.5|660.3|660.5|660.3|660.4|660.2|982
1637053600000|2021-11-16 09:06:40|660.6|660.4|660.8|660.5|660.8|660.6|660.5|660.4|510
1637053610000|2021-11-16 09:06:50||660.6||660.5||660.6||660.5|0
1637053620000|2021-11-16 09:07:00|660.9|660.6|660.9|660.6|660.9|660.8|660.9|660.6|1534
1637053630000|2021-11-16 09:07:10|661|660.7|661.2|660.9|661.2|661|661|660.7|2090
1637053640000|2021-11-16 09:07:20|661.1|660.8|660.9|660.6|661.1|660.8|660.8|660.6|993
1637053650000|2021-11-16 09:07:30|660.8|660.5|660.8|660.4|660.9|660.5|660.7|660.4|679
1637053660000|2021-11-16 09:07:40|660.9||660.8||660.9||660.8||0
1637053690000|2021-11-16 09:08:10|660.7||660.7||660.7||660.7||0
1637053700000|2021-11-16 09:08:20|660.5|660.5|660.7|660.4|660.8|660.5|660.5|660.4|20
1637053710000|2021-11-16 09:08:30|||||||||100
1637053720000|2021-11-16 09:08:40|660.8|660.5|660.8|660.5|660.8|660.5|660.8|660.4|0
1637053730000|2021-11-16 09:08:50|660.7|660.4|660.6|660.4|660.7|660.5|660.6|660.4|238
1637053740000|2021-11-16 09:09:00|660.5|660.3|660.5|660.3|660.5|660.3|660.4|660.3|2636
1637053750000|2021-11-16 09:09:10|660.4|660.2|659.5|659.3|660.4|660.3|659.3|659.2|121142
1637053760000|2021-11-16 09:09:20|659.4|659.2|659.7|659.5|659.8|659.6|659.3|659.2|4250
1637053770000|2021-11-16 09:09:30|659.6|659.4|658.5|658.2|659.6|659.4|658.2|658|91436
1637053780000|2021-11-16 09:09:40|658.6|658.3|658.2|658|658.6|658.3|658.2|658|45
1637053790000|2021-11-16 09:09:50|658.1|657.8|658.1|657.7|658.5|658.2|658|657.6|9857
1637053800000|2021-11-16 09:10:00|658|657.6|657.8|657.6|658|657.6|657.8|657.6|453
1637053810000|2021-11-16 09:10:10|657.9|657.7|658.6|658.3|658.6|658.3|657.9|657.7|4813
1637053820000|2021-11-16 09:10:20|658.7|658.4|658.8|658.5|659.2|659|658.7|658.3|10008
1637053830000|2021-11-16 09:10:30|658.9|658.6|659|658.7|659|658.7|658.9|658.6|400
1637053840000|2021-11-16 09:10:40|658.9|658.6|659|658.8|659|658.8|658.6|658.4|6745
1637053860000|2021-11-16 09:11:00|658.9|658.9|659|658.9|659|658.9|658.9|658.9|0
1637053870000|2021-11-16 09:11:10|659.2|659|659.2|658.9|659.2|659|659.2|658.9|409
1637053880000|2021-11-16 09:11:20|659.1|659|659.4|659.1|659.4|659.1|659.1|659|1344
1637053890000|2021-11-16 09:11:30|659.3|659|659.3|659|659.3|659|659.3|659|0
1637053920000|2021-11-16 09:12:00|659.4|659.1|659.4|659.1|659.7|659.4|659.4|659|4764
1637053930000|2021-11-16 09:12:10|659.3|659|659|658.6|659.3|659|659|658.6|1551
1637053940000|2021-11-16 09:12:20|658.9|658.5|658.8|658.4|658.9|658.5|658.8|658.4|0
1637053950000|2021-11-16 09:12:30|658.9|658.5|659|658.7|659|658.7|658.9|658.5|0
1637053960000|2021-11-16 09:12:40|658.9|658.5|658.7|658.3|658.9|658.5|658.6|658.2|5121
1637053990000|2021-11-16 09:13:10|658.6||658.5||658.6||658.5||0
1637054000000|2021-11-16 09:13:20|658.4|658.1|658|657.7|658.5|658.1|658|657.6|508
1637054010000|2021-11-16 09:13:30|657.9|657.6|657.9|657.6|657.9|657.6|657.9|657.5|0
1637054020000|2021-11-16 09:13:40|657.8|657.5|658.8|658.3|658.8|658.3|657.8|657.4|4755
1637054030000|2021-11-16 09:13:50|658.7|658.5|658.9|658.6|659.1|658.7|658.6|658.5|1952
1637054040000|2021-11-16 09:14:00|658.8||658.9||658.9||658.8||23
1637054050000|2021-11-16 09:14:10|658.8|659|659.2|658.9|659.3|659|658.8|658.6|21117
1637054060000|2021-11-16 09:14:20|659.3|659|659.4|659.1|659.4|659.2|659.3|658.9|1031
1637054070000|2021-11-16 09:14:30|659.3|659.2|659.3|659.1|659.4|659.2|659.2|659.1|0
1637054080000|2021-11-16 09:14:40|659.4|659.2|659.4|659.1|659.4|659.2|659.4|659.1|0
1637054090000|2021-11-16 09:14:50|659.3|659.2|659.5|659.2|659.5|659.4|659.3|659.2|1834
1637054100000|2021-11-16 09:15:00|659.6|659.3|659.8|659.5|660|659.6|659.6|659.3|563
1637054110000|2021-11-16 09:15:10|659.7|659.4|659.7|659.4|659.7|659.4|659.5|659.3|1720
1637054120000|2021-11-16 09:15:20|659.8||659.7||659.9||659.7||0
1637054130000|2021-11-16 09:15:30|659.6|659.3|659.3|659|659.6|659.3|659.3|658.8|2520
1637054140000|2021-11-16 09:15:40|659.4|659.1|659.4|659.1|659.5|659.1|659.2|659|223
1637054150000|2021-11-16 09:15:50|659.5|659|659.3|659|659.5|659|659.3|659|1428
1637054160000|2021-11-16 09:16:00|659.4|659.1|659.3|659|659.5|659.1|659.3|659|0
1637054180000|2021-11-16 09:16:20|659.1|659.1|659.3|659.1|659.4|659.1|659.1|659|1242
1637054190000|2021-11-16 09:16:30|659.4|659|659.1|658.7|659.4|659|659|658.6|3626
1637054220000|2021-11-16 09:17:00|659.2|658.8|658.8|658.6|659.4|659.1|658.8|658.3|80966
1637054230000|2021-11-16 09:17:10|658.7|658.4|658.5|658.2|658.7|658.4|658.5|658.1|141
1637054240000|2021-11-16 09:17:20|658.4|658.3|658.6|658.3|658.7|658.4|658.4|658.3|84
1637054250000|2021-11-16 09:17:30|658.7|658.4|658.6|658.4|658.8|658.7|658.6|658.3|4586
1637054260000|2021-11-16 09:17:40|658.5|658.3|658.2|657.9|658.6|658.3|658.2|657.8|9422
1637054270000|2021-11-16 09:17:50|658.1|657.8|658.2|658|658.2|658|658.1|657.8|3000
1637054290000|2021-11-16 09:18:10|658.1|657.9|658.2|658|658.2|658|658.1|657.9|370
1637054300000|2021-11-16 09:18:20|658.1|657.9|658|657.7|658.1|657.9|657.9|657.6|1208
1637054310000|2021-11-16 09:18:30|657.9|657.6|657.9|657.6|657.9|657.6|657.9|657.6|0
1637054320000|2021-11-16 09:18:40|657.8|657.7|657.8|657.5|657.8|657.7|657.5|657.2|13536
1637054330000|2021-11-16 09:18:50|657.9|657.6|657.9|657.6|657.9|657.6|657.8|657.4|0
1637054340000|2021-11-16 09:19:00|657.8|657.5|657.9|657.6|657.9|657.7|657.6|657.4|1119
1637054350000|2021-11-16 09:19:10|657.8|657.5|657.2|657|657.8|657.5|657.2|657|20957
1637054360000|2021-11-16 09:19:20|657.3|657.1|657.3|657.1|657.3|657.1|657.3|657|0
1637054370000|2021-11-16 09:19:30|657.2|657|657.2|657|657.2|657|657.2|657|37
1637054380000|2021-11-16 09:19:40|657.3|657.1|657.5|657.3|657.5|657.3|657.3|657.1|790
1637054390000|2021-11-16 09:19:50|657.6|657.4|657.6|657.4|657.8|657.5|657.6|657.3|6642
1637054400000|2021-11-16 09:20:00|657.5|657.3|657.4|657.2|657.5|657.3|657.4|657.2|1224
1637054410000|2021-11-16 09:20:10|657.5|657.3|657.7|657.5|657.9|657.6|657.4|657.2|10000
1637054420000|2021-11-16 09:20:20|657.6|657.4|657.7|657.5|657.7|657.5|657.5|657.3|1396
1637054430000|2021-11-16 09:20:30||657.4||657.5||657.5||657.4|0
1637054460000|2021-11-16 09:21:00|657.6|657.6|657.9|657.6|657.9|657.7|657.6|657.5|1609
1637054480000|2021-11-16 09:21:20|658|657.7|657.9|657.6|658.2|657.9|657.9|657.5|4236
1637054490000|2021-11-16 09:21:30|658|657.7|658|657.7|658|657.7|658|657.7|0
1637054500000|2021-11-16 09:21:40|657.9||658||658||657.9||0
1637054510000|2021-11-16 09:21:50|658.1|657.8|658.1|657.9|658.2|657.9|657.9|657.7|2253
1637054520000|2021-11-16 09:22:00|658.2|658|657.9|657.7|658.2|658|657.8|657.5|6280
1637054530000|2021-11-16 09:22:10|657.8|657.6|657.8|657.6|657.9|657.7|657.8|657.6|500
1637054540000|2021-11-16 09:22:20|657.7|657.5|657.9|657.6|658|657.7|657.6|657.5|6160
1637054560000|2021-11-16 09:22:40|657.8||657.8||657.8||657.8||0
1637054570000|2021-11-16 09:22:50|657.7||657.8||657.8||657.7||0
1637054590000|2021-11-16 09:23:10|657.9|657.7|658|657.7|658|657.8|657.8|657.7|1370
1637054600000|2021-11-16 09:23:20|657.9|657.6|657.8|657.5|657.9|657.7|657.6|657.5|2370
1637054610000|2021-11-16 09:23:30|657.9|657.6|658|657.8|658|657.8|657.9|657.6|2018
1637054620000|2021-11-16 09:23:40|658.1|657.7|658.1|657.8|658.1|658|658|657.7|3350
1637054630000|2021-11-16 09:23:50|658||658||658||658||0
1637054650000|2021-11-16 09:24:10||657.9||657.8||657.9||657.8|0
1637054660000|2021-11-16 09:24:20|657.9|657.6|657.9|657.6|658|657.6|657.8|657.5|329
1637054680000|2021-11-16 09:24:40|657|656.9|656.3|656.1|657|656.9|656.2|656|125589
1637054690000|2021-11-16 09:24:50|656.2||656.3||656.3||656.2||0
1637054700000|2021-11-16 09:25:00|656.4|656.2|656.5|656.2|656.6|656.4|656.3|656.1|5388
1637054710000|2021-11-16 09:25:10|656.6|656.3|656.7|656.5|656.7|656.6|656.5|656.3|7002
1637054720000|2021-11-16 09:25:20|656.6|656.4|656.9|656.7|656.9|656.7|656.5|656.3|1417
1637054740000|2021-11-16 09:25:40|656.8|656.6|656.7|656.5|656.8|656.6|656.6|656.4|1401
1637054750000|2021-11-16 09:25:50|656.6||656.7||656.7||656.6||0
1637054760000|2021-11-16 09:26:00|656.6|656.4|656.9|656.6|657|656.7|656.5|656.2|16385
1637054780000|2021-11-16 09:26:20|657|656.7|656.8|656.6|657|656.8|656.8|656.6|15007
1637054790000|2021-11-16 09:26:30||656.7||656.6||656.7||656.6|100
1637054800000|2021-11-16 09:26:40|656.7|656.5|656.7|656.6|656.7|656.6|656.7|656.5|0
1637054810000|2021-11-16 09:26:50|656.6|656.5|656.6|656.5|656.6|656.5|656.6|656.5|38
1637054820000|2021-11-16 09:27:00|656.7|656.6|656.7|656.4|656.7|656.6|656.6|656.4|3511
1637054830000|2021-11-16 09:27:10|656.8|656.5|656.9|656.6|656.9|656.6|656.7|656.5|5955
1637054840000|2021-11-16 09:27:20||656.7||656.7||656.7||656.7|1000
1637054860000|2021-11-16 09:27:40|657|656.8|656.7|656.4|657|656.9|656.7|656.4|4118
1637054870000|2021-11-16 09:27:50|656.6||656.6||656.6||656.6||0
1637054890000|2021-11-16 09:28:10|656.5|656.5|656.9|656.6|656.9|656.6|656.5|656.4|3660
1637054900000|2021-11-16 09:28:20|656.8||656.8||656.9||656.7||0
1637054910000|2021-11-16 09:28:30|656.7|656.5|656.7|656.6|656.7|656.6|656.7|656.5|0
1637054920000|2021-11-16 09:28:40|656.6|656.5|656.4|656.1|656.6|656.5|656.4|656|1567
1637054950000|2021-11-16 09:29:10|656.3|656|656.2|656|656.3|656.1|656.1|656|620
1637054970000|2021-11-16 09:29:30|656.1|655.9|656|655.8|656.1|655.9|656|655.8|318
1637054980000|2021-11-16 09:29:40|656.1|656.1|656.4|656.2|656.4|656.2|656.1|656.1|2796
1637054990000|2021-11-16 09:29:50|656.5||656.5||656.5||656.5||0
1637055000000|2021-11-16 09:30:00|656.6|656.3|656.6|656.4|656.6|656.4|656.6|656.3|0
1637055010000|2021-11-16 09:30:10|656.7|656.5|656.9|656.7|656.9|656.7|656.6|656.5|1018
1637055020000|2021-11-16 09:30:20|656.8|655.8|656.1|655.9|656.8|656|656.1|655.8|52182
1637055030000|2021-11-16 09:30:30|656|655.8|655.9|655.7|656|655.8|655.7|655.3|4888
1637055040000|2021-11-16 09:30:40|655|654.9|654.9|654.7|655.5|655.2|654.3|654.1|169074
1637055050000|2021-11-16 09:30:50|655|654.8|655.4|655.1|655.5|655.2|655|654.8|2931
1637055060000|2021-11-16 09:31:00|655.3|655|655.5|655.3|655.6|655.4|655.2|654.8|27538
1637055070000|2021-11-16 09:31:10|655.6|655.4|655.9|655.6|655.9|655.7|655.4|655.3|3845
1637055080000|2021-11-16 09:31:20|655.8|655.5|655.9|655.5|655.9|655.5|655.6|655.4|351
1637055090000|2021-11-16 09:31:30|655.8|655.6|656.2|655.9|656.2|655.9|655.7|655.4|3304
1637055100000|2021-11-16 09:31:40|656.3|656.2|656.3|655.9|656.3|656.2|656.2|655.9|11900
1637055110000|2021-11-16 09:31:50||656||656.1||656.1||656|300
1637055120000|2021-11-16 09:32:00||656||656||656||656|0
1637055130000|2021-11-16 09:32:10|656.4|656.1|656.9|656.6|656.9|656.6|656.4|656.1|5028
1637055140000|2021-11-16 09:32:20|657|656.7|657|656.8|657.1|656.8|657|656.7|698
1637055150000|2021-11-16 09:32:30|656.9|656.9|657.1|656.9|657.1|656.9|656.9|656.9|0
1637055160000|2021-11-16 09:32:40|657|656.8|657.1|656.8|657.1|656.9|657|656.8|1655
1637055170000|2021-11-16 09:32:50|657|656.9|657|656.8|657.1|656.9|656.9|656.8|300
1637055190000|2021-11-16 09:33:10|656.8|656.7|656.7|656.5|656.8|656.7|656.6|656.5|1119
1637055200000|2021-11-16 09:33:20|656.6|656.3|656.4|656|656.8|656.5|656.4|656|1096
1637055210000|2021-11-16 09:33:30|656.3|656.1|656.6|656.3|656.6|656.3|656.3|656.1|1601
1637055220000|2021-11-16 09:33:40|656.5|656.4|656.6|656.4|656.6|656.4|656.5|656.3|2771
1637055240000|2021-11-16 09:34:00|656.5|656.3|656.3|655.9|656.5|656.3|655.8|655.5|4244
1637055250000|2021-11-16 09:34:10|656.2|656|656|655.6|656.3|656.2|655.9|655.6|7164
1637055260000|2021-11-16 09:34:20|655.9|655.7|656|655.7|656|655.7|655.7|655.7|44
1637055270000|2021-11-16 09:34:30|655.9|655.6|655.8|655.6|655.9|655.6|655.8|655.6|0
1637055280000|2021-11-16 09:34:40|655.7|655.5|655.7|655.5|655.9|655.6|655.6|655.3|0
1637055290000|2021-11-16 09:34:50|655.8|655.4|655.4|655.1|655.8|655.7|655.4|655.1|27541
1637055300000|2021-11-16 09:35:00|655.5|655.2|655.5|655.3|655.5|655.3|655.4|655.1|17931
1637055310000|2021-11-16 09:35:10||655.2||655.2||655.4||655.2|9188
1637055320000|2021-11-16 09:35:20|655.4|655.3|655.5|655.2|655.5|655.3|655.4|655.2|29
1637055330000|2021-11-16 09:35:30|655.2|655.3|655.8|655.6|655.9|655.6|655.2|655|35707
1637055340000|2021-11-16 09:35:40|655.9|655.7|655.7|655.5|656|655.7|655.7|655.4|219
1637055350000|2021-11-16 09:35:50|655.6|655.4|655.5|655.1|655.6|655.4|655.5|655.1|296
1637055360000|2021-11-16 09:36:00|655.6|655.2|655.5|655.2|655.6|655.5|655.5|655.2|1525
1637055370000|2021-11-16 09:36:10|655.6|655.3|655.6|655.3|655.8|655.5|655.5|655.2|604
1637055380000|2021-11-16 09:36:20|655.5|655.4|655.9|655.6|655.9|655.6|655.5|655.3|888
1637055390000|2021-11-16 09:36:30|656||656||656||656||0
1637055400000|2021-11-16 09:36:40|655.4|655.3|655.7|655.4|655.9|655.4|655.4|655.3|26799
1637055410000|2021-11-16 09:36:50|655.6|655.3|655.7|655.4|655.7|655.4|655.6|655.3|0
1637055420000|2021-11-16 09:37:00|655.6|655.5|655.8|655.5|656|655.7|655.6|655.5|5400
1637055430000|2021-11-16 09:37:10|655.7|655.4|655.6|655.4|655.7|655.4|655.6|655.2|2221
1637055440000|2021-11-16 09:37:20|655.7|655.5|655.8|655.4|655.8|655.5|655.7|655.4|0
1637055450000|2021-11-16 09:37:30|655.9|655.5|655.9|655.7|656.4|656|655.8|655.5|31692
1637055460000|2021-11-16 09:37:40|656|655.8|656.1|655.8|656.1|655.8|656|655.8|0
1637055490000|2021-11-16 09:38:10|656.2|655.9|656.5|656.2|656.6|656.2|656.2|655.9|649
1637055500000|2021-11-16 09:38:20|656.6|656.3|656.6|656.3|656.6|656.4|656.4|656.2|21
1637055510000|2021-11-16 09:38:30|656.7|656.4|656.5|656.2|656.7|656.5|656.5|656.2|3000
1637055540000|2021-11-16 09:39:00|656.4|656.3|656.5|656.4|656.7|656.5|656.4|656.3|1075
1637055550000|2021-11-16 09:39:10|656.6|656.5|657|656.8|657|656.8|656.6|656.5|3330
1637055560000|2021-11-16 09:39:20|656.9|656.7|657|656.7|657|656.7|656.8|656.6|800
1637055570000|2021-11-16 09:39:30|657.1|657|657.1|656.9|657.1|657|657|656.7|1550
1637055590000|2021-11-16 09:39:50|657.2||657.2||657.2||657.2||0
1637055600000|2021-11-16 09:40:00|657.3|657|657.2|656.9|657.3|657.2|657.2|656.9|1267
1637055610000|2021-11-16 09:40:10|657.3|657|657.3|657|657.3|657|657.3|657|0
1637055620000|2021-11-16 09:40:20|657.2|656.9|657.1|656.8|657.2|656.9|656.9|656.6|1674
1637055640000|2021-11-16 09:40:40|657|656.7|657.1|656.8|657.1|656.8|657|656.7|1500
1637055650000|2021-11-16 09:40:50|657.2|656.9|657.2|656.9|657.2|656.9|657.2|656.9|0
1637055680000|2021-11-16 09:41:20|657.1|656.8|656.7|656.3|657.1|656.8|656.7|656.2|790
1637055690000|2021-11-16 09:41:30|656.6|656.2|656.3|656.1|656.6|656.3|656.3|656|0
1637055700000|2021-11-16 09:41:40|656.5|656.2|656.6|656.5|656.9|656.5|656.5|656.2|11761
1637055710000|2021-11-16 09:41:50|656.5|656.4|656.8|656.4|656.8|656.5|656.5|656.2|274
1637055720000|2021-11-16 09:42:00|656.7|656.3|656.6|656.3|656.7|656.3|656.5|656.3|495
1637055740000|2021-11-16 09:42:20|656.4|656.2|656.3|655.9|656.6|656.2|656.3|655.9|1704
1637055780000|2021-11-16 09:43:00|656.2|656|656.2|656|656.2|656|656.2|656|0
1637055790000|2021-11-16 09:43:10|656.3|655.9|655.5|655.2|656.3|655.9|655.5|655.2|4794
1637055800000|2021-11-16 09:43:20|655.6|655.1|655.4|655.1|655.6|655.3|655.1|655|5240
1637055830000|2021-11-16 09:43:50|655.5|655.2|655.5|655.1|655.6|655.3|655.4|655.1|0
1637055840000|2021-11-16 09:44:00|655.4|655.2|655.4|655.1|655.4|655.3|655.3|655|20
1637055850000|2021-11-16 09:44:10|655.5|655.2|655.5|655.4|655.6|655.4|655.5|655.2|22
1637055860000|2021-11-16 09:44:20|655.4|655.2|655.5|655.1|655.6|655.3|655.4|655.1|1191
1637055870000|2021-11-16 09:44:30|655.4|655|655.2|655|655.4|655.1|655.1|655|4458
1637055880000|2021-11-16 09:44:40||654.9||654.9||654.9||654.9|0
1637055890000|2021-11-16 09:44:50|655.1|654.8|655.4|655.1|655.4|655.1|655.1|654.8|6715
1637055900000|2021-11-16 09:45:00|655.5|655.2|655.5|655.2|655.5|655.2|655.5|655.2|0
1637055910000|2021-11-16 09:45:10|655.4|655.1|655.1|654.9|655.5|655.2|655.1|654.8|1788
1637055920000|2021-11-16 09:45:20|655|654.8|655.2|654.9|655.2|654.9|654.8|654.7|41
1637055940000|2021-11-16 09:45:40|655.1|654.8|655.1|654.6|655.1|654.8|655.1|654.6|0
1637055950000|2021-11-16 09:45:50||654.8||654.8||654.8||654.8|0
1637055960000|2021-11-16 09:46:00|655.2|654.9|655.2|654.9|655.2|655|655.2|654.9|581
1637055970000|2021-11-16 09:46:10|655.1|655|655.2|655|655.2|655|655.1|655|0
1637055980000|2021-11-16 09:46:20|655.1|654.9|655.9|655.6|656|655.6|655.1|654.9|792
1637055990000|2021-11-16 09:46:30|656|655.7|656|655.7|656.1|655.8|656|655.7|0
1637056000000|2021-11-16 09:46:40|656.1|655.8|656.2|655.9|656.2|656|656|655.7|334
1637056010000|2021-11-16 09:46:50|656.1|655.8|656.2|656|656.2|656|656.1|655.7|0
1637056020000|2021-11-16 09:47:00|656.1|655.9|656.2|656|656.2|656|656.1|655.5|600
1637056030000|2021-11-16 09:47:10||655.9||656||656.1||655.9|173
1637056040000|2021-11-16 09:47:20||656.1||656||656.1||656|0
1637056050000|2021-11-16 09:47:30||655.9||655.8||655.9||655.8|0
1637056070000|2021-11-16 09:47:50|656.1||656.2||656.2||656.1||0
1637056080000|2021-11-16 09:48:00|656.3|655.9|656.4|656|656.4|656.1|656.3|655.9|745
1637056090000|2021-11-16 09:48:10|656.3|656.3|656.7|656.3|656.7|656.4|656.3|656|8946
1637056100000|2021-11-16 09:48:20|656.6|656.2|656.3|656.1|656.6|656.2|656.3|656|0
1637056130000|2021-11-16 09:48:50|656.4|656.2|656.8|656.5|656.8|656.6|656.4|656.2|3487
1637056140000|2021-11-16 09:49:00|656.9|656.6|657.5|657|657.5|657|656.9|656.6|208
1637056150000|2021-11-16 09:49:10||657.1||657.3||657.3||657.1|0
1637056160000|2021-11-16 09:49:20|657.4|657.2|657.5|657.3|657.5|657.3|657.4|657.2|0
1637056180000|2021-11-16 09:49:40|657|656.9|656.9|656.7|657|656.9|656.8|656.6|31021
1637056190000|2021-11-16 09:49:50|657|656.8|656.9|656.7|657|656.8|656.9|656.7|2384
1637056200000|2021-11-16 09:50:00|657|656.8|656.9|656.7|657|656.8|656.9|656.7|3390
1637056210000|2021-11-16 09:50:10|656.8|656.8|656.9|656.7|657|656.8|656.8|656.7|3256
1637056230000|2021-11-16 09:50:30|657|656.8|656.9|656.8|657|656.8|656.9|656.8|3150
1637056250000|2021-11-16 09:50:50|657|656.9|656.9|656.8|657|656.9|656.9|656.8|2307
1637056260000|2021-11-16 09:51:00||656.7||656.8||656.8||656.7|803
1637056270000|2021-11-16 09:51:10|656|655.9|656.6|656.4|656.8|656.6|656|655.9|78884
1637056280000|2021-11-16 09:51:20|656.7|656.5|656.8|656.6|656.8|656.6|656.7|656.5|2182
1637056300000|2021-11-16 09:51:40|656.7|656.5|656.8|656.5|656.8|656.5|656.7|656.4|181
1637056320000|2021-11-16 09:52:00|656.9|656.6|657|656.8|657|656.9|656.7|656.5|6774
1637056330000|2021-11-16 09:52:10|657.1|656.9|656.9|656.6|657.3|657|656.9|656.6|651
1637056340000|2021-11-16 09:52:20|656.7||656.8||656.8||656.7||0
1637056350000|2021-11-16 09:52:30|656.7|656.7|657|656.7|657|656.7|656.7|656.7|2947
1637056360000|2021-11-16 09:52:40|656.9|656.6|656.6|656.4|656.9|656.6|656.6|656.3|1176
1637056370000|2021-11-16 09:52:50|656.5|656.3|656.4|656.1|656.5|656.3|656.4|656|0
1637056380000|2021-11-16 09:53:00|656.1|656|656.2|655.9|656.3|656|656.1|655.8|3351
1637056390000|2021-11-16 09:53:10|656.1|655.8|656.4|656.1|656.5|656.2|656.1|655.8|1275
1637056400000|2021-11-16 09:53:20|656.2|656.2|656.5|656.3|656.5|656.3|656.2|656.2|40
1637056420000|2021-11-16 09:53:40|656.6|656.4|656.5|656.3|656.8|656.5|656.5|656.3|883
1637056430000|2021-11-16 09:53:50|656.6|656.2|656.5|656.2|656.6|656.2|656.4|656.2|305
1637056440000|2021-11-16 09:54:00|656.6|656.3|656.9|656.6|657|656.6|656.6|656.3|3150
1637056450000|2021-11-16 09:54:10|657|656.7|657|656.7|657.1|656.9|657|656.6|726
1637056460000|2021-11-16 09:54:20|656.8||657||657||656.8||0
1637056470000|2021-11-16 09:54:30|657.1|656.6|657|656.6|657.1|656.8|657|656.6|0
1637056480000|2021-11-16 09:54:40|656.9||656.8||656.9||656.7||157
1637056500000|2021-11-16 09:55:00|656.9|656.7|657|656.8|657|656.8|656.9|656.7|0
1637056520000|2021-11-16 09:55:20|656.9|655.9|656.4|656.3|657|656.3|656|655.9|53998
1637056530000|2021-11-16 09:55:30|656.5|656.2|656.2|655.9|656.5|656.2|656.2|655.9|3920
1637056540000|2021-11-16 09:55:40|656.1|656|656.6|656.3|656.6|656.3|656|655.9|4496
1637056550000|2021-11-16 09:55:50|656.7|656.4|656.8|656.6|656.8|656.6|656.6|656.4|100
1637056560000|2021-11-16 09:56:00|656.9|656.7|657|656.7|657.2|656.9|656.9|656.7|5704
1637056570000|2021-11-16 09:56:10|656.9|656.6|656.8|656.5|656.9|656.6|656.8|656.5|895
1637056580000|2021-11-16 09:56:20|656.7|656.4|656.5|656.1|656.8|656.5|656.3|656|2663
1637056590000|2021-11-16 09:56:30|656.6|656.4|656.8|656.6|656.9|656.6|656.6|656.4|0
1637056600000|2021-11-16 09:56:40||656.5||656.5||656.5||656.5|0
1637056610000|2021-11-16 09:56:50|656.9|656.6|657|656.9|657.1|656.9|656.9|656.6|1000
1637056620000|2021-11-16 09:57:00|656.9|656.7|656.9|656.7|657|656.9|656.8|656.6|5884
1637056630000|2021-11-16 09:57:10|657|656.9|656.9|656.7|657|656.9|656.9|656.7|3000
1637056640000|2021-11-16 09:57:20|656.8|656.8|656.9|656.7|657|656.8|656.8|656.7|76
1637056650000|2021-11-16 09:57:30|656.8|656.6|656.8|656.6|656.8|656.6|656.7|656.6|403
1637056660000|2021-11-16 09:57:40|656.9||656.9||656.9||656.9||0
1637056690000|2021-11-16 09:58:10|657.1|656.7|657.1|656.9|657.2|656.9|657.1|656.7|6150
1637056700000|2021-11-16 09:58:20|657.2|656.8|657.6|657.2|657.6|657.2|656.9|656.8|4147
1637056710000|2021-11-16 09:58:30|657.7|657.3|657.8|657.4|657.9|657.4|657.6|657.3|0
1637056720000|2021-11-16 09:58:40|657.7|657.3|657.7|657.4|657.7|657.4|657.6|657.3|0
1637056730000|2021-11-16 09:58:50|||||||||25
1637056740000|2021-11-16 09:59:00|657.8|657.5|658|657.8|658.2|658.1|657.8|657.5|20120
1637056750000|2021-11-16 09:59:10|657.9|657.6|658.1|657.8|658.1|657.8|657.8|657.5|1256
1637056760000|2021-11-16 09:59:20|657.9||658.1||658.1||657.9||68
1637056770000|2021-11-16 09:59:30|658|657.9|658.2|657.9|658.4|658.1|658|657.9|2810
1637056780000|2021-11-16 09:59:40|658.3||658.1||658.3||658.1||0
1637056810000|2021-11-16 10:00:10|658|657.7|658|657.9|658.1|657.9|657.8|657.6|6285
1637056820000|2021-11-16 10:00:20|658.1|657.8|658.4|658.2|658.4|658.2|658.1|657.8|3818
1637056830000|2021-11-16 10:00:30|658.6|658.5|658.5|658.2|658.6|658.5|658.4|658.2|8909
1637056850000|2021-11-16 10:00:50|658.4|658.3|658.2|657.9|658.4|658.3|658.2|657.8|1229
1637056860000|2021-11-16 10:01:00|658.3|658|658.4|658.1|658.4|658.1|658.3|658|500
1637056870000|2021-11-16 10:01:10|658.3||658.3||658.3||658.3||0
1637056880000|2021-11-16 10:01:20|||||||||83
1637056890000|2021-11-16 10:01:30|658.4|658.2|658.4|658.2|658.4|658.2|658.4|658.1|300
1637056900000|2021-11-16 10:01:40|658.3|658.1|658.4|658.2|658.4|658.2|658.3|658.1|0
1637056910000|2021-11-16 10:01:50|658.5|658.3|659|658.6|659|658.6|658.5|658.3|1551
1637056920000|2021-11-16 10:02:00|658.9|658.7|658.9|658.7|659|658.8|658.9|658.7|1086
1637056930000|2021-11-16 10:02:10|659|658.8|658.9|658.7|659|658.9|658.9|658.7|2547
1637056940000|2021-11-16 10:02:20|658.8|658.6|659|658.7|659|658.7|658.8|658.5|941
1637056950000|2021-11-16 10:02:30|658.9|658.8|658.8|658.5|659|658.8|658.6|658.5|489
1637056980000|2021-11-16 10:03:00|658.6|658.6|658.9|658.6|659|658.7|658.6|658.6|3850
1637056990000|2021-11-16 10:03:10|658.8|658.5|658.7|658.5|658.8|658.5|658.7|658.5|345
1637057000000|2021-11-16 10:03:20|658.6|658.4|658.1|657.9|658.6|658.4|658|657.9|28073
1637057010000|2021-11-16 10:03:30|658.2|657.7|658.4|658.1|658.4|658.2|658.2|657.7|2303
1637057020000|2021-11-16 10:03:40||658.2||658.2||658.2||658.2|0
1637057030000|2021-11-16 10:03:50|658.3|658.1|658.5|658.3|658.6|658.3|658.3|658|1285
1637057040000|2021-11-16 10:04:00|658.6|658.4|658.7|658.4|658.7|658.5|658.6|658.4|1359
1637057050000|2021-11-16 10:04:10|658.6|658.3|658.4|658.2|658.6|658.3|658.4|658.2|361
1637057060000|2021-11-16 10:04:20|658.3|658.1|658.4|658.1|658.4|658.1|658.2|658|366
1637057070000|2021-11-16 10:04:30|658.3|658.2|658.3|658.1|658.3|658.2|658.3|658.1|300
1637057080000|2021-11-16 10:04:40|658.4||658.3||658.4||658.3||0
1637057090000|2021-11-16 10:04:50|658.2|658|658.2|657.9|658.3|658|658|657.8|1196
1637057100000|2021-11-16 10:05:00|658.1|657.8|657.9|657.7|658.1|657.8|657.9|657.7|0
1637057110000|2021-11-16 10:05:10|657.8|657.6|657.4|657.2|657.8|657.6|657.3|657.1|6016
1637057120000|2021-11-16 10:05:20|657.5|657.3|657.9|657.7|658.2|658|657.5|657.3|1159
1637057130000|2021-11-16 10:05:30|658|657.6|657.9|657.6|658|657.6|657.9|657.6|0
1637057140000|2021-11-16 10:05:40|657.8||657.8||657.8||657.8||0
1637057150000|2021-11-16 10:05:50|657.9|657.7|657.9|657.7|657.9|657.7|657.9|657.7|0
1637057160000|2021-11-16 10:06:00|658.1|657.8|658.4|658.1|658.5|658.3|658|657.8|3391
1637057170000|2021-11-16 10:06:10|658.5|658.2|658.4|658.1|658.5|658.2|658.4|658.1|0
1637057180000|2021-11-16 10:06:20|658.5|658.4|658.6|658.3|658.6|658.4|658.3|658.1|5236
1637057200000|2021-11-16 10:06:40||658.4||658.4||658.4||658.4|0
1637057210000|2021-11-16 10:06:50|658.7|658.5|658.9|658.6|659|658.8|658.7|658.5|8219
1637057220000|2021-11-16 10:07:00||658.5||658.5||658.5||658.5|0
1637057230000|2021-11-16 10:07:10|658.8|658.6|659|658.7|659|658.7|658.8|658.6|2071
1637057240000|2021-11-16 10:07:20|658.9|658.8|659|658.8|659|658.8|658.9|658.8|89
1637057260000|2021-11-16 10:07:40|659.1|658.9|659.4|659.1|659.4|659.1|659.1|658.9|3061
1637057270000|2021-11-16 10:07:50|659.3|659|659.1|658.8|659.3|659|658.9|658.6|6813
1637057280000|2021-11-16 10:08:00|659||659.1||659.1||659||0
1637057300000|2021-11-16 10:08:20|659|658.7|658.9|658.6|659.1|658.7|658.8|658.6|372
1637057330000|2021-11-16 10:08:50|658.8|658.5|658.7|658.5|658.8|658.5|658.7|658.5|0
1637057340000|2021-11-16 10:09:00|658.8||658.7||658.8||658.7||0
1637057360000|2021-11-16 10:09:20|658.6|658.6|658.7|658.5|658.7|658.6|658.6|658.5|103
1637057370000|2021-11-16 10:09:30|658.8|658.6|658.9|658.6|658.9|658.8|658.8|658.6|919
1637057380000|2021-11-16 10:09:40||658.7||658.6||658.7||658.6|0
1637057390000|2021-11-16 10:09:50|658.8|658.5|658.8|658.5|658.8|658.5|658.8|658.5|0
1637057400000|2021-11-16 10:10:00|659.1|658.6|659.8|659.6|659.8|659.6|659|658.6|14488
1637057410000|2021-11-16 10:10:10|659.7|659.7|659.8|659.5|659.8|659.7|659.7|659.4|4994
1637057420000|2021-11-16 10:10:20|659.7|659.6|659.8|659.6|659.8|659.7|659.6|659.6|375
1637057430000|2021-11-16 10:10:30||659.7||659.6||659.7||659.6|45
1637057440000|2021-11-16 10:10:40|659.7|659.5|659.7|659.5|659.7|659.5|659.7|659.5|0
1637057460000|2021-11-16 10:11:00|659.8|659.6|659.4|659.1|659.8|659.6|659.4|659.1|167
1637057470000|2021-11-16 10:11:10|659.5|659.2|659.2|659|659.5|659.2|659.2|659|1588
1637057480000|2021-11-16 10:11:20|659.1|659.1|659.2|658.9|659.3|659.1|659.1|658.9|2938
1637057510000|2021-11-16 10:11:50|659.1|658.8|659|658.6|659.1|658.8|659|658.5|0
1637057520000|2021-11-16 10:12:00|658.9|658.5|658.8|658.5|658.9|658.5|658.8|658.5|0
1637057530000|2021-11-16 10:12:10|658.9|658.6|658.8|658.5|658.9|658.6|658.8|658.5|1010
1637057540000|2021-11-16 10:12:20|658.6|658.4|658.5|658.2|658.7|658.4|658.5|658.1|5761
1637057560000|2021-11-16 10:12:40|658.4|658.1|658.4|658.1|658.4|658.1|658.3|658|701
1637057570000|2021-11-16 10:12:50|658.3||658.3||658.3||658.3||0
1637057580000|2021-11-16 10:13:00|658.2|658|658.4|658.2|658.4|658.3|658.2|658|1807
1637057590000|2021-11-16 10:13:10|658.5|658.3|658.5|658.3|658.7|658.4|658.5|658.3|636
1637057600000|2021-11-16 10:13:20|658.6|658.2|658.5|658.3|658.7|658.3|658.5|658.2|300
1637057610000|2021-11-16 10:13:30||658.2||658.2||658.2||658.2|0
1637057620000|2021-11-16 10:13:40|658.4|658.1|658.4|658.1|658.4|658.1|658.3|658|0
1637057650000|2021-11-16 10:14:10|658.3|658|658.3|658|658.3|658.1|658.1|657.7|3003
1637057660000|2021-11-16 10:14:20|658.1|658.1|658.5|658.2|658.5|658.3|658.1|658.1|2851
1637057670000|2021-11-16 10:14:30|658.4|658.1|658.4|658.2|658.4|658.2|658.4|658.1|0
1637057690000|2021-11-16 10:14:50|658.5||658.5||658.5||658.5||0
1637057700000|2021-11-16 10:15:00|658.3|658.3|658.2|658.1|658.3|658.3|658.2|658.1|1596
1637057710000|2021-11-16 10:15:10|658.3|658.2|658.5|658.2|658.5|658.2|658.3|658.1|476
1637057720000|2021-11-16 10:15:20|658.4|658.1|658.5|658.2|658.5|658.2|658.4|658.1|1000
1637057730000|2021-11-16 10:15:30||658.3||658.2||658.3||658.2|0
1637057740000|2021-11-16 10:15:40||658.3||658.3||658.3||658.3|0
1637057750000|2021-11-16 10:15:50|658.4|658.2|658.3|658|658.4|658.2|658.2|657.9|3427
1637057770000|2021-11-16 10:16:10|658.4|658.1|658.5|658.2|658.5|658.3|658.4|658.1|0
1637057780000|2021-11-16 10:16:20|658.6|658.3|658.5|658.2|658.6|658.4|658.5|658.2|1000
1637057790000|2021-11-16 10:16:30|658.6|658.3|658.6|658.4|658.7|658.4|658.6|658.3|0
1637057800000|2021-11-16 10:16:40|658.5|658.3|658.5|658.2|658.5|658.3|658.5|658.2|1652
1637057810000|2021-11-16 10:16:50|658.6|658.3|658.5|658.3|658.7|658.4|658.5|658.3|1252
1637057820000|2021-11-16 10:17:00|658.4|658.2|658.4|658.1|658.4|658.2|658.4|658.1|44
1637057840000|2021-11-16 10:17:20|658.3||658.2||658.3||658.2||78
1637057860000|2021-11-16 10:17:40|658.3|658.2|658.4|658.1|658.5|658.2|658.3|658.1|614
1637057870000|2021-11-16 10:17:50|658.3||658.4||658.4||658.3||0
1637057880000|2021-11-16 10:18:00|658.3|658.2|658.3|658.1|658.3|658.2|658.3|658.1|524
1637057900000|2021-11-16 10:18:20|658.2|658|658.1|657.9|658.2|658|658.1|657.9|1801
1637057910000|2021-11-16 10:18:30|658|657.7|658.1|657.8|658.1|657.9|657.8|657.7|12166
1637057930000|2021-11-16 10:18:50|658|657.7|658|657.7|658|657.7|657.9|657.7|1652
1637057940000|2021-11-16 10:19:00|657.9||657.9||657.9||657.9||0
1637057950000|2021-11-16 10:19:10|657.8|657.6|657.6|657.4|657.8|657.6|657.6|657.4|925
1637057960000|2021-11-16 10:19:20|657.5|657.3|658|657.7|658|657.7|657.4|657.3|11251
1637057970000|2021-11-16 10:19:30|658.1|657.8|658.3|658|658.4|658.1|657.9|657.7|12485
1637057980000|2021-11-16 10:19:40|658.2|657.9|657.9|657.8|658.2|657.9|657.9|657.8|0
1637057990000|2021-11-16 10:19:50|657.8|657.6|657.6|657.3|657.8|657.6|657.6|657.3|769
1637058000000|2021-11-16 10:20:00|657.5||657.5||657.6||657.5||0
1637058010000|2021-11-16 10:20:10||657.4||657.3||657.4||657.3|0
1637058020000|2021-11-16 10:20:20|657.4|657.2|657.4|657.1|657.4|657.2|657.1|657|2374
1637058040000|2021-11-16 10:20:40|657.3|657|657.2|657|657.3|657|657.2|657|688
1637058070000|2021-11-16 10:21:10|657.1|656.9|656.9|656.7|657.1|656.9|656.9|656.5|3387
1637058080000|2021-11-16 10:21:20|656.8|656.9|656.6|656.5|657|656.9|656.6|656.5|2797
1637058090000|2021-11-16 10:21:30|656.5|656.4|656.5|656.2|656.5|656.4|656.5|656.1|234
1637058100000|2021-11-16 10:21:40|656.6|656.3|656.6|656.4|656.6|656.4|656.5|656.2|256
1637058110000|2021-11-16 10:21:50|656.5|656.3|656.5|656.2|656.5|656.3|656.5|656.2|0
1637058120000|2021-11-16 10:22:00|656.6||656.6||656.6||656.6||0
1637058130000|2021-11-16 10:22:10|656.5|656.3|656.4|656.1|656.6|656.3|656.3|656|3014
1637058140000|2021-11-16 10:22:20|656.3|656|655.9|655.6|656.3|656|655.9|655.6|22261
1637058150000|2021-11-16 10:22:30|655.8|655.5|654.4|654.1|655.8|655.5|654.4|654.1|63888
1637058160000|2021-11-16 10:22:40|654.3|654.2|653.8|653.5|654.3|654.2|653.6|653.3|14065
1637058170000|2021-11-16 10:22:50|653.9|653.6|653.5|653.2|653.9|653.6|653.5|653.1|4408
1637058180000|2021-11-16 10:23:00|654.2|654.1|653.9|653.5|654.3|654.1|653.9|653.2|58549
1637058190000|2021-11-16 10:23:10|653.8|653.6|653.6|653.4|653.9|653.7|653.5|653.2|13842
1637058200000|2021-11-16 10:23:20|653.5|653.3|653.4|653|653.6|653.3|653.4|653|393
1637058210000|2021-11-16 10:23:30|653.3||653.2||653.3||653.2||0
1637058220000|2021-11-16 10:23:40|653.1|652.9|653|652.6|653.1|652.9|653|652.5|2271
1637058230000|2021-11-16 10:23:50|652.9|651.9|651.8|651.4|652.9|652.5|651.5|651.2|85676
1637058240000|2021-11-16 10:24:00|651.7|651.3|651.4|651.1|651.7|651.3|651.4|651.1|1733
1637058250000|2021-11-16 10:24:10|651.3|651|651.3|651.1|651.7|651.3|651|650.6|14995
1637058260000|2021-11-16 10:24:20|651.2|650.9|651.2|650.9|651.5|651.1|651|650.9|15385
1637058270000|2021-11-16 10:24:30|651|651|651.2|650.9|651.4|651.1|651|650.9|9714
1637058280000|2021-11-16 10:24:40|651.3|651|652|651.6|652.5|652.2|651.3|651|9928
1637058290000|2021-11-16 10:24:50|651.9|651.7|651.8|651.6|651.9|651.7|651.8|651.6|0
1637058300000|2021-11-16 10:25:00|651.9|651.7|651.9|651.6|652|651.7|651.8|651.6|376
1637058310000|2021-11-16 10:25:10|652.1|651.7|651.8|651.6|652.2|651.7|651.8|651.6|357
1637058320000|2021-11-16 10:25:20|652|651.7|651.9|651.6|652.1|651.7|651.8|651.6|1710
1637058330000|2021-11-16 10:25:30|651.8|651.4|651.6|651|651.8|651.4|651.6|650.9|1415
1637058340000|2021-11-16 10:25:40|651.7|651.2|651.5|651.2|651.7|651.3|651.5|651.2|300
1637058360000|2021-11-16 10:26:00|651.4|651.3|651.6|651.2|652|651.4|651.4|651.2|611
1637058370000|2021-11-16 10:26:10|651.5|651.3|651.6|651.2|651.6|651.3|651.5|651.2|2300
1637058380000|2021-11-16 10:26:20|651.5|651.3|651.6|651.3|651.7|651.4|651.4|651.2|1632
1637058390000|2021-11-16 10:26:30|651.8|651.2|651.8|651.3|651.8|651.7|651.4|651.2|25930
1637058400000|2021-11-16 10:26:40|652|651.5|652|651.5|652.4|651.9|651.8|651.4|1579
1637058410000|2021-11-16 10:26:50|651.9|651.4|652.5|652.2|652.5|652.2|651.8|651.3|5904
1637058420000|2021-11-16 10:27:00|652.4|652.1|652.5|652.3|652.5|652.3|652.2|651.9|1587
1637058430000|2021-11-16 10:27:10|652.4|652.2|652.4|652|652.4|652.2|652.2|651.9|5421
1637058440000|2021-11-16 10:27:20|652.3|651.9|652.2|651.9|652.4|651.9|652|651.7|1619
1637058450000|2021-11-16 10:27:30|652.4|652|652.4|651.9|652.5|652.1|652.3|651.9|1643
1637058460000|2021-11-16 10:27:40|652.5|652|652.5|652|652.8|652.4|652.5|652|4161
1637058470000|2021-11-16 10:27:50|652.4|651.9|652.5|652|652.5|652.1|652.3|651.8|0
1637058480000|2021-11-16 10:28:00|652.4|651.9|652.1|651.5|652.4|651.9|652|651.5|2974
1637058490000|2021-11-16 10:28:10|652|651.6|652|651.7|652|651.8|651.8|651.6|240
1637058500000|2021-11-16 10:28:20|652.1|651.8|652.1|651.7|652.7|652.2|652.1|651.7|29161
1637058510000|2021-11-16 10:28:30|652.2|651.8|652.3|651.8|652.5|652|652.2|651.8|1500
1637058520000|2021-11-16 10:28:40|652.2|651.7|652.1|651.7|652.2|651.7|652.1|651.7|0
1637058530000|2021-11-16 10:28:50|652|651.8|652.3|652|652.7|652.2|652|651.8|6120
1637058540000|2021-11-16 10:29:00|652.2|651.9|652|651.7|652.2|651.9|652|651.7|8435
1637058550000|2021-11-16 10:29:10|652.1|651.8|652.2|651.8|652.2|651.9|652.1|651.8|1400
1637058560000|2021-11-16 10:29:20|652.1|651.7|651.8|651.4|652.1|651.7|651.8|651.4|313
1637058570000|2021-11-16 10:29:30||651.5||651.5||651.5||651.5|0
1637058580000|2021-11-16 10:29:40|651.9|651.6|652|651.6|652|651.8|651.9|651.5|770
1637058590000|2021-11-16 10:29:50|652.1|651.7|652.2|651.9|652.2|651.9|652.1|651.7|62
1637058600000|2021-11-16 10:30:00|652.3|652|652.4|652.2|652.5|652.3|652.3|652|1659
1637058610000|2021-11-16 10:30:10|652.5|652.3|652.7|652.4|652.9|652.4|652.5|652.3|1126
1637058620000|2021-11-16 10:30:20|652.8|652.5|653|652.6|653.1|652.6|652.5|652.5|47
1637058640000|2021-11-16 10:30:40|653.1|652.7|652.7|652.4|653.2|653|652.7|652.4|4684
1637058650000|2021-11-16 10:30:50|652.8|652.5|653.1|652.5|653.1|652.5|652.8|652.5|0
1637058660000|2021-11-16 10:31:00|653||652.9||653||652.9||0
1637058670000|2021-11-16 10:31:10|653||653||653||653||0
1637058680000|2021-11-16 10:31:20|652.8|652.6|652.9|652.4|653.2|652.7|652.8|652.4|301
1637058690000|2021-11-16 10:31:30|652.8|652.3|652.1|651.8|652.8|652.3|652.1|651.8|3000
1637058720000|2021-11-16 10:32:00|652.2|651.9|652.3|652|652.4|652.1|652.2|651.9|0
1637058730000|2021-11-16 10:32:10|||||||||25
1637058740000|2021-11-16 10:32:20|652.2|651.8|652|651.8|652.2|651.9|652|651.8|1334
1637058750000|2021-11-16 10:32:30|652.2|651.9|652.3|651.9|652.4|652|652.2|651.9|747
1637058760000|2021-11-16 10:32:40||652||652||652||652|0
1637058770000|2021-11-16 10:32:50|652.4|651.9|652.3|651.9|652.4|651.9|652.3|651.9|0
1637058780000|2021-11-16 10:33:00|652.4|652|652.3|652|652.4|652|652.3|652|0
1637058790000|2021-11-16 10:33:10|652.2|652.1|652.2|651.9|652.2|652.1|652.1|651.9|339
1637058800000|2021-11-16 10:33:20|652.3|652|652.3|652|652.4|652.1|652.1|652|551
1637058810000|2021-11-16 10:33:30|652.2||652.2||652.2||652.2||0
1637058820000|2021-11-16 10:33:40|652.3||652.3||652.3||652.3||0
1637058830000|2021-11-16 10:33:50||652.1||652.1||652.1||652.1|0
1637058840000|2021-11-16 10:34:00||652.2||652.2||652.2||652.2|36
1637058850000|2021-11-16 10:34:10|652.4|652.3|652.6|652.3|652.6|652.3|652.4|652.3|6408
1637058860000|2021-11-16 10:34:20|652.4|652.4|652.7|652.4|652.7|652.5|652.4|652.3|1269
1637058870000|2021-11-16 10:34:30|652.6|652.6|652.6|652.4|652.6|652.6|652.6|652.4|3000
1637058880000|2021-11-16 10:34:40|652.7|652.2|652.4|652.2|652.7|652.3|652.4|652.2|900
1637058890000|2021-11-16 10:34:50|652.5||652.5||652.5||652.5||300
1637058900000|2021-11-16 10:35:00|652.6|652.3|652.5|652.2|652.6|652.3|652.5|652.2|25
1637058910000|2021-11-16 10:35:10|652.6|652.3|652.9|652.7|652.9|652.7|652.6|652.3|3060
1637058920000|2021-11-16 10:35:20|652.8|652.6|653|652.7|653.1|652.8|652.8|652.6|1304
1637058930000|2021-11-16 10:35:30|653.1|653|653.1|652.8|653.1|653|653|652.7|760
1637058940000|2021-11-16 10:35:40|653.2|652.9|653.4|652.9|653.9|653.4|653.2|652.8|31824
1637058950000|2021-11-16 10:35:50|653.5|653.1|653.4|653.2|653.5|653.3|653.4|653.1|1359
1637058960000|2021-11-16 10:36:00|653.5|653.3|653.6|653.2|653.6|653.4|653.4|653.1|2414
1637058970000|2021-11-16 10:36:10|653.7|653.6|653.5|653.2|653.8|653.6|653.5|653.2|2500
1637058980000|2021-11-16 10:36:20|653.4|653.1|653.6|653.2|653.7|653.2|653.2|653.1|1699
1637058990000|2021-11-16 10:36:30|653.5|653.3|653.5|653.2|653.5|653.3|653.5|653.2|569
1637059000000|2021-11-16 10:36:40|653.6|653.1|653.4|653.1|653.6|653.4|653.4|653.1|523
1637059010000|2021-11-16 10:36:50|653.3||653.3||653.3||653.2||4680
1637059020000|2021-11-16 10:37:00|653.2|652.9|653.2|652.8|653.2|652.9|653|652.7|5107
1637059030000|2021-11-16 10:37:10|653.1|652.7|653.1|652.7|653.1|652.7|653.1|652.7|0
1637059040000|2021-11-16 10:37:20|653|652.6|652.7|652.5|653|652.6|652.5|652.4|131
1637059050000|2021-11-16 10:37:30|653.2|653.1|653|652.8|653.2|653.1|653|652.5|32800
1637059060000|2021-11-16 10:37:40|653.1|652.7|653|652.8|653.2|653|653|652.7|5000
1637059070000|2021-11-16 10:37:50||652.7||652.8||652.8||652.7|0
1637059080000|2021-11-16 10:38:00||652.7||652.7||652.7||652.7|0
1637059090000|2021-11-16 10:38:10||652.8||652.8||652.8||652.7|0
1637059100000|2021-11-16 10:38:20|653.1|652.9|653.2|652.7|653.6|653.3|653.1|652.7|4549
1637059110000|2021-11-16 10:38:30|653.1|652.6|653|652.6|653.1|652.6|653|652.6|0
1637059130000|2021-11-16 10:38:50|653.2|652.5|653.2|653|653.4|653.1|653|652.5|4038
1637059150000|2021-11-16 10:39:10|653.1|652.9|653.2|652.8|653.2|652.9|653|652.8|1492
1637059160000|2021-11-16 10:39:20|652.9|652.9|653.4|653|653.4|653|652.9|652.8|3058
1637059170000|2021-11-16 10:39:30|653.5|653.1|653.5|653.3|653.7|653.4|653.5|653|2195
1637059180000|2021-11-16 10:39:40|653.4|653.2|653.4|653.1|653.5|653.2|653.4|653.1|48
1637059190000|2021-11-16 10:39:50|653.3|653.2|653.5|653.2|653.5|653.2|653.3|653.2|2000
1637059200000|2021-11-16 10:40:00|653.6|653.3|653.7|653.3|653.8|653.5|653.6|653.3|884
1637059210000|2021-11-16 10:40:10|653.8|653.5|653.7|653.5|654|653.6|653.7|653.5|1665
1637059220000|2021-11-16 10:40:20|653.8|653.6|653.9|653.6|653.9|653.6|653.7|653.6|33
1637059230000|2021-11-16 10:40:30|653.8|653.5|653.6|653.3|653.8|653.5|653.5|653.1|4103
1637059240000|2021-11-16 10:40:40|653.7|653.5|653.7|653.5|653.7|653.5|653.6|653.5|97
1637059250000|2021-11-16 10:40:50|653.8|653.6|653.7|653.5|653.8|653.7|653.7|653.5|468
1637059260000|2021-11-16 10:41:00|653.6|653.4|653.6|653.2|653.6|653.4|653.6|653.2|1252
1637059280000|2021-11-16 10:41:20|653.5|653.1|653.3|653.1|653.5|653.1|653.1|652.9|0
1637059290000|2021-11-16 10:41:30||653||653||653||653|0
1637059300000|2021-11-16 10:41:40|653.2|652.9|653.3|653|653.4|653.2|653.2|652.7|1402
1637059310000|2021-11-16 10:41:50|653.2|652.9|653|652.6|653.2|653|653|652.5|5647
1637059320000|2021-11-16 10:42:00|652.9|652.7|653.9|653.4|654|653.5|652.9|652.7|17715
1637059330000|2021-11-16 10:42:10|653.8|653.3|653.7|653.4|653.8|653.4|653.6|653.3|0
1637059340000|2021-11-16 10:42:20|653.8|653.5|653.8|653.6|654.2|653.8|653.6|653.5|3146
1637059360000|2021-11-16 10:42:40|653.7|653.5|653.7|653.4|653.7|653.5|653.7|653.4|0
1637059370000|2021-11-16 10:42:50|653.9|653.5|653.9|653.7|654|653.8|653.8|653.5|2593
1637059380000|2021-11-16 10:43:00|653.8|653.6|653.9|653.5|653.9|653.6|653.8|653.5|0
1637059400000|2021-11-16 10:43:20|654|653.6|653.9|653.5|654.2|654|653.9|653.5|7978
1637059410000|2021-11-16 10:43:30|653.8|653.4|653.6|653.4|653.8|653.4|653.6|653.2|2208
1637059420000|2021-11-16 10:43:40|653.7|653.5|653.9|653.5|653.9|653.5|653.7|653.5|500
1637059430000|2021-11-16 10:43:50||653.4||653.5||653.5||653.4|0
1637059440000|2021-11-16 10:44:00|653.8||653.8||653.8||653.8||0
1637059450000|2021-11-16 10:44:10||653.6||653.6||653.6||653.6|0
1637059460000|2021-11-16 10:44:20|653.7|653.7|654.1|653.7|654.1|653.7|653.7|653.6|0
1637059470000|2021-11-16 10:44:30|654|653.6|653.7|653.4|654|653.6|653.7|653.4|283
1637059490000|2021-11-16 10:44:50|653.6|653.3|653.5|653.1|653.6|653.3|653.5|653.1|0
1637059500000|2021-11-16 10:45:00||653.2||653.2||653.3||653.2|0
1637059510000|2021-11-16 10:45:10|653.6|653.3|654.1|653.8|654.1|653.8|653.6|653.3|1360
1637059520000|2021-11-16 10:45:20|654||654.1||654.1||654||0
1637059530000|2021-11-16 10:45:30|654|653.9|654.1|653.8|654.1|653.9|654|653.7|0
1637059560000|2021-11-16 10:46:00||653.9||653.9||653.9||653.9|0
1637059580000|2021-11-16 10:46:20|654.2|654|654.7|654.3|654.8|654.4|654.2|654|1660
1637059590000|2021-11-16 10:46:30|654.8|654.4|655.1|654.8|655.1|654.9|654.7|654.4|8733
1637059610000|2021-11-16 10:46:50|655.2|654.9|655.2|655|655.2|655|655.2|654.9|191
1637059630000|2021-11-16 10:47:10|655.3|655.1|655.3|655.1|655.4|655.2|655.3|655.1|2006
1637059640000|2021-11-16 10:47:20|655.1|655|655.4|655.1|655.5|655.3|655.1|655|933
1637059650000|2021-11-16 10:47:30|655.3|655|655.1|654.8|655.3|655|655|654.6|10699
1637059660000|2021-11-16 10:47:40|655.2|654.9|655.3|655.1|655.3|655.1|655.2|654.9|149
1637059670000|2021-11-16 10:47:50|655.2|655|654.8|654.3|655.3|655.1|654.7|654.3|770
1637059680000|2021-11-16 10:48:00|654.7||654.6||654.7||654.6||0
1637059690000|2021-11-16 10:48:10|654.5|654.2|654.3|654|654.6|654.2|654.3|654|0
1637059700000|2021-11-16 10:48:20|654.1|654.1|654.4|654|654.7|654.5|654.1|654|1705
1637059710000|2021-11-16 10:48:30|654.5|654.1|654.8|654.4|655|654.7|654.5|654.1|2349
1637059720000|2021-11-16 10:48:40|654.7|654.5|654.8|654.5|654.8|654.5|654.7|654.5|420
1637059730000|2021-11-16 10:48:50|654.7|654.4|654.7|654.4|654.7|654.4|654.7|654.4|250
1637059740000|2021-11-16 10:49:00|654.6|654.3|654.8|654.4|654.8|654.4|654.6|654.3|0
1637059750000|2021-11-16 10:49:10|654.9|654.5|654.9|654.5|655.1|654.8|654.9|654.5|459
1637059760000|2021-11-16 10:49:20|655|654.6|655.3|655|655.3|655.1|655|654.6|1594
1637059790000|2021-11-16 10:49:50|655.4|655.1|655.7|655.4|655.8|655.5|655.4|655.1|575
1637059800000|2021-11-16 10:50:00|655.6|655.3|655.5|655.2|655.7|655.4|655.4|655.1|15282
1637059820000|2021-11-16 10:50:20|655.6|655.3|655.5|655.2|655.6|655.4|655.4|655.2|1087
1637059840000|2021-11-16 10:50:40|655.4|655.1|655.7|655.6|655.7|655.6|655.4|655|1695
1637059850000|2021-11-16 10:50:50|655.8|655.7|655.9|655.6|655.9|655.7|655.8|655.6|913
1637059860000|2021-11-16 10:51:00|655.8|655.7|656.3|656|656.3|656.2|655.8|655.7|14873
1637059870000|2021-11-16 10:51:10|656.2|655.9|656.2|655.8|656.4|656.2|656|655.8|57896
1637059880000|2021-11-16 10:51:20|656.4|655.9|656.2|655.9|656.4|656.3|656|655.8|21545
1637059890000|2021-11-16 10:51:30|656.1|655.8|656.1|655.8|656.1|655.8|656|655.8|31
1637059900000|2021-11-16 10:51:40|656.2|655.9|656.2|656|656.2|656|656.2|655.9|0
1637059910000|2021-11-16 10:51:50|656.3|656.1|656.4|656.1|656.4|656.2|656.2|655.9|6454
1637059920000|2021-11-16 10:52:00||656.2||656.2||656.2||656.2|0
1637059930000|2021-11-16 10:52:10|656.5|656.6|656.9|656.5|657|656.6|656.5|656.2|6850
1637059940000|2021-11-16 10:52:20|656.8|656.4|656.5|656.2|656.9|656.6|656.4|656.2|3709
1637059950000|2021-11-16 10:52:30|656.4|656.3|656.2|655.8|656.4|656.3|656.1|655.7|1654
1637059960000|2021-11-16 10:52:40|656.1||656.1||656.1||656.1||0
1637059970000|2021-11-16 10:52:50|656|655.7|655.9|655.6|656.1|655.8|655.8|655.4|197
1637059980000|2021-11-16 10:53:00|656|655.5|655.9|655.6|656|655.6|655.9|655.5|182
1637059990000|2021-11-16 10:53:10|655.8|655.5|655.8|655.6|655.9|655.6|655.8|655.4|500
1637060000000|2021-11-16 10:53:20|655.9|655.7|656.1|655.9|656.2|655.9|655.9|655.7|315
1637060010000|2021-11-16 10:53:30||655.8||655.8||655.8||655.8|0
1637060030000|2021-11-16 10:53:50|656|655.9|656.1|655.9|656.1|655.9|656|655.9|0
1637060040000|2021-11-16 10:54:00|656.2|656|656.2|656|656.2|656|656.2|656|1162
1637060060000|2021-11-16 10:54:20|656.1|655.9|655.6|655.4|656.1|655.9|655.5|655.4|948
1637060070000|2021-11-16 10:54:30|655.5|655.3|655.6|655.1|655.6|655.3|655.4|655|710
1637060080000|2021-11-16 10:54:40|655.5|655|655.5|655.1|655.5|655.1|655.3|654.8|1000
1637060090000|2021-11-16 10:54:50|655.6||655.6||655.6||655.6||0
1637060100000|2021-11-16 10:55:00|655.5|655.6|655.6|655.1|655.7|655.6|655.5|655.1|5500
1637060110000|2021-11-16 10:55:10|655.5|655.2|655.5|655.3|655.5|655.3|655.5|655.2|0
1637060120000|2021-11-16 10:55:20|655.6|655.4|655.6|655.3|655.7|655.5|655.5|655.3|798
1637060160000|2021-11-16 10:56:00||655.4||655.4||655.4||655.4|0
1637060170000|2021-11-16 10:56:10|655.7|655.5|656.1|655.8|656.2|655.8|655.7|655.5|11364
1637060180000|2021-11-16 10:56:20|656.2|655.9|656.2|655.9|656.2|655.9|656.2|655.9|0
1637060190000|2021-11-16 10:56:30|656.1|655.8|656.1|655.8|656.1|655.9|655.9|655.7|547
1637060210000|2021-11-16 10:56:50|656.2|655.9|655.5|655.3|656.3|656.2|655.4|655.1|27906
1637060220000|2021-11-16 10:57:00|655.4|655.2|655.5|655.3|655.5|655.3|655.4|655.2|567
1637060230000|2021-11-16 10:57:10||655.4||655.4||655.4||655.4|0
1637060240000|2021-11-16 10:57:20|655.4|655.3|655.5|655.2|655.5|655.3|655.3|655.1|114
1637060250000|2021-11-16 10:57:30||655.3||655.3||655.4||655.3|209
1637060260000|2021-11-16 10:57:40||655.2||655.3||655.3||655.2|0
1637060270000|2021-11-16 10:57:50|655.6|655.4|655.7|655.4|655.7|655.5|655.6|655.4|24
1637060280000|2021-11-16 10:58:00||655.5||655.4||655.5||655.4|260
1637060290000|2021-11-16 10:58:10||655.5||655.5||655.5||655.5|0
1637060300000|2021-11-16 10:58:20|655.6|655.4|655.6|655.4|655.7|655.4|655.5|655.3|0
1637060310000|2021-11-16 10:58:30|655.7||655.6||655.7||655.6||500
1637060320000|2021-11-16 10:58:40|655.7|655.5|655.6|655.4|655.7|655.6|655.6|655.4|1836
1637060340000|2021-11-16 10:59:00|655.5|655.3|655.4|655.1|655.5|655.3|655.4|655.1|42
1637060350000|2021-11-16 10:59:10|655.3|655|655|654.6|655.3|655|655|654.5|0
1637060360000|2021-11-16 10:59:20|654.9|654.7|655.2|654.9|655.2|654.9|654.7|654.6|1904
1637060380000|2021-11-16 10:59:40|655.3|655|655.5|655.2|655.5|655.2|655.3|655|651
1637060390000|2021-11-16 10:59:50|655.6|655.3|655.7|655.5|655.7|655.5|655.6|655.3|1678
1637060400000|2021-11-16 11:00:00|655.8|655.6|656|655.7|656|655.7|655.8|655.6|700
1637060410000|2021-11-16 11:00:10|656.1|655.8|655.8|655.5|656.1|655.8|655.8|655.5|1669
1637060420000|2021-11-16 11:00:20|655.7|655.4|655.9|655.6|655.9|655.6|655.6|655.4|108
1637060430000|2021-11-16 11:00:30|655.8||655.8||655.8||655.8||0
1637060460000|2021-11-16 11:01:00|655.9|655.7|656|655.8|656|655.9|655.7|655.6|2809
1637060470000|2021-11-16 11:01:10|656.1|655.9|656.3|655.9|656.4|656.1|656.1|655.9|1745
1637060480000|2021-11-16 11:01:20|656.2||656.2||656.2||656||68
1637060490000|2021-11-16 11:01:30|656.1||656.1||656.1||656.1||0
1637060510000|2021-11-16 11:01:50|656.2|656|656.2|656|656.2|656|656.2|656|0
1637060520000|2021-11-16 11:02:00|656.3|656.1|656.9|656.4|656.9|656.4|656.2|656.1|1400
1637060530000|2021-11-16 11:02:10|657|656.5|657|656.6|657|656.6|657|656.5|0
1637060540000|2021-11-16 11:02:20|656.9|656.7|657.2|657|657.2|657|656.9|656.7|3027
1637060550000|2021-11-16 11:02:30|657.3|657.1|657.2|657|657.3|657.1|657.2|657|300
1637060560000|2021-11-16 11:02:40|657.3|657.1|657.7|657.4|657.7|657.4|657.3|657.1|2345
1637060570000|2021-11-16 11:02:50|657.6|657.3|657.6|657.4|657.7|657.5|657.5|657.2|1880
1637060580000|2021-11-16 11:03:00|657.5|657.3|657.5|657.3|657.5|657.3|657.5|657.3|680
1637060590000|2021-11-16 11:03:10|657.6||657.6||657.6||657.6||0
1637060600000|2021-11-16 11:03:20|657.4|657.2|657.6|657.3|657.6|657.3|657.3|656.9|1073
1637060610000|2021-11-16 11:03:30|657.7||657.7||657.7||657.7||0
1637060620000|2021-11-16 11:03:40|657.8|657.4|657.5|657.3|657.9|657.5|657.5|657.3|2154
1637060640000|2021-11-16 11:04:00|657.6|657.4|657.7|657.3|658|657.7|657.6|657.3|19262
1637060650000|2021-11-16 11:04:10|||||||||200
1637060660000|2021-11-16 11:04:20|657.5|657.4|657.8|657.5|657.9|657.5|657.5|657.4|2422
1637060680000|2021-11-16 11:04:40|657.9|657.6|657.9|657.6|658|657.7|657.9|657.6|1
1637060690000|2021-11-16 11:04:50||657.5||657.5||657.5||657.5|0
1637060710000|2021-11-16 11:05:10|657.8|657.4|657.8|657.4|657.8|657.4|657.8|657.4|0
1637060720000|2021-11-16 11:05:20|657.7|657.6|657.7|657.4|657.9|657.6|657.6|657.4|1070
1637060740000|2021-11-16 11:05:40|657.6||657.6||657.6||657.6||0
1637060750000|2021-11-16 11:05:50|657.7|657.5|657.7|657.5|657.7|657.5|657.7|657.5|0
1637060760000|2021-11-16 11:06:00||657.4||657.4||657.5||657.4|0
1637060770000|2021-11-16 11:06:10|657.6||657.7||657.7||657.6||0
1637060780000|2021-11-16 11:06:20|657.5|657.3|657.7|657.4|657.7|657.5|657.5|657.2|625
1637060790000|2021-11-16 11:06:30|657.8|657.5|658|657.7|658|657.7|657.8|657.3|1
1637060800000|2021-11-16 11:06:40|657.9|657.6|658|657.7|658|657.7|657.9|657.6|0
1637060810000|2021-11-16 11:06:50|657.9||658||658||657.9||0
1637060820000|2021-11-16 11:07:00|||||||||400
1637060830000|2021-11-16 11:07:10|657.9|657.8|658|657.7|658|657.8|657.9|657.7|0
1637060840000|2021-11-16 11:07:20|658.1|657.8|658|657.8|658.1|657.8|658|657.7|0
1637060850000|2021-11-16 11:07:30|658.1|657.9|658.2|657.8|658.2|657.9|658.1|657.8|1
1637060860000|2021-11-16 11:07:40|658.1|657.9|658.1|657.8|658.2|657.9|658.1|657.8|0
1637060870000|2021-11-16 11:07:50|658.2|657.9|658.1|657.9|658.2|658|658.1|657.8|0
1637060880000|2021-11-16 11:08:00|658.2|658|658.2|658|658.2|658|658.2|658|1661
1637060890000|2021-11-16 11:08:10|658.3|658.1|658.3|658.1|658.3|658.2|658.3|658.1|1144
1637060910000|2021-11-16 11:08:30|658.4|658.2|658.3|658.1|658.5|658.2|658.3|658.1|158
1637060940000|2021-11-16 11:09:00|658.4|658.2|658.7|658.5|658.8|658.5|658.4|658.2|3047
1637060950000|2021-11-16 11:09:10|658.6|658.4|658.8|658.4|658.8|658.4|658.6|658.4|0
1637060960000|2021-11-16 11:09:20|658.6|658.5|658.7|658.4|658.8|658.5|658.6|658.4|1698
1637060970000|2021-11-16 11:09:30||658.5||658.4||658.5||658.4|0
1637061000000|2021-11-16 11:10:00||658.5||658.5||658.5||658.5|0
1637061010000|2021-11-16 11:10:10|658.8|658.6|659|658.7|659.1|658.8|658.8|658.6|878
1637061020000|2021-11-16 11:10:20|659.1||659.1||659.1||658.9||0
1637061040000|2021-11-16 11:10:40|659||659||659||659||0
1637061050000|2021-11-16 11:10:50|658.9|658.6|658.8|658.4|658.9|658.7|658.7|658.3|2365
1637061060000|2021-11-16 11:11:00|658.7||658.6||658.7||658.6||0
1637061080000|2021-11-16 11:11:20|658.5|658.3|658.3|658|658.5|658.3|658.1|658|6662
1637061090000|2021-11-16 11:11:30|658.2|657.9|658|657.7|658.2|657.9|658|657.6|0
1637061100000|2021-11-16 11:11:40|658.1|657.8|658.1|657.9|658.1|657.9|658.1|657.8|855
1637061110000|2021-11-16 11:11:50|||||||||91
1637061120000|2021-11-16 11:12:00|658|657.8|657.9|657.5|658.1|657.8|657.8|657.5|240
1637061130000|2021-11-16 11:12:10|657.8|657.4|657.7|657.3|657.8|657.4|657.7|657.3|0
1637061140000|2021-11-16 11:12:20|657.6|657.2|657.5|657.2|657.6|657.2|657.1|656.9|274
1637061160000|2021-11-16 11:12:40|657.4|657.1|657.3|656.9|657.4|657.1|657.3|656.9|781
1637061170000|2021-11-16 11:12:50|657.2|656.8|657.2|656.8|657.2|656.8|657.1|656.8|0
1637061180000|2021-11-16 11:13:00||656.9||656.9||656.9||656.9|0
1637061200000|2021-11-16 11:13:20|657|657|657.2|656.9|657.2|657|657|656.9|132
1637061210000|2021-11-16 11:13:30|657.3|657|657.4|657.2|657.5|657.2|657.3|657|0
1637061220000|2021-11-16 11:13:40|657.3|657.1|657.2|656.9|657.3|657.1|657.2|656.9|475
1637061230000|2021-11-16 11:13:50|657.3|657|657.4|657.2|657.4|657.2|657.3|657|770
1637061240000|2021-11-16 11:14:00|657.5|657.3|657.8|657.4|657.8|657.5|657.5|657.3|7
1637061250000|2021-11-16 11:14:10|657.7|657.3|657.6|657.2|657.7|657.3|657.6|657.2|0
1637061260000|2021-11-16 11:14:20|657.7|657.3|657.8|657.4|657.8|657.4|657.4|657.3|142
1637061290000|2021-11-16 11:14:50||657.5||657.5||657.5||657.5|0
1637061300000|2021-11-16 11:15:00|657.9|657.6|658.1|657.9|658.2|657.9|657.9|657.6|7094
1637061310000|2021-11-16 11:15:10|658|657.8|657.9|657.7|658.1|657.8|657.9|657.6|418
1637061340000|2021-11-16 11:15:40|657.8|657.6|657.6|657.4|657.8|657.6|657.6|657.4|1174
1637061350000|2021-11-16 11:15:50|657.7|657.5|657.7|657.5|657.8|657.5|657.7|657.5|0
1637061360000|2021-11-16 11:16:00|657.8||657.7||657.8||657.7||652
1637061370000|2021-11-16 11:16:10|657.6|657.4|657.7|657.4|657.7|657.4|657.5|657.4|1132
1637061380000|2021-11-16 11:16:20|657.6|657.3|657.5|657.2|657.6|657.3|657.4|657.2|205
1637061400000|2021-11-16 11:16:40|657.6|657.3|657.7|657.4|657.8|657.5|657.6|657.2|579
1637061410000|2021-11-16 11:16:50|657.8|657.5|657.9|657.5|657.9|657.7|657.8|657.5|0
1637061430000|2021-11-16 11:17:10|657.8||657.8||657.8||657.7||0
1637061440000|2021-11-16 11:17:20|657.7|657.6|657.9|657.7|657.9|657.7|657.7|657.5|28
1637061480000|2021-11-16 11:18:00|657.8|657.6|657.6|657.3|657.8|657.6|657.6|657.3|728
1637061490000|2021-11-16 11:18:10|657.7|657.4|657.9|657.5|657.9|657.6|657.6|657.4|48
1637061500000|2021-11-16 11:18:20|657.7|657.6|657.9|657.7|657.9|657.7|657.7|657.6|41
1637061520000|2021-11-16 11:18:40||657.6||657.6||657.6||657.6|0
1637061530000|2021-11-16 11:18:50|657.8|657.5|657.6|657.3|657.8|657.5|657.6|657.1|0
1637061550000|2021-11-16 11:19:10|657.5||657.5||657.5||657.5||0
1637061560000|2021-11-16 11:19:20|657.4||657.6||657.6||657.4||3
1637061580000|2021-11-16 11:19:40|657.5|657.4|657.5|657.3|657.6|657.4|657.4|657.3|3267
1637061590000|2021-11-16 11:19:50|657.4|657.2|657.4|657|657.4|657.2|657.3|657|1252
1637061600000|2021-11-16 11:20:00|657.3||657.3||657.3||657.3||0
1637061620000|2021-11-16 11:20:20|657.2|657.1|657.5|657.3|657.6|657.3|657.2|657.1|791
1637061630000|2021-11-16 11:20:30|657.6|657.4|657.6|657.3|657.6|657.4|657.6|657.3|0
1637061650000|2021-11-16 11:20:50|657.5|657.2|657.5|657.1|657.5|657.2|657.5|657.1|0
1637061660000|2021-11-16 11:21:00|657.6|657.2|657.5|657.2|657.6|657.2|657.5|657.2|0
1637061670000|2021-11-16 11:21:10|657.4||657.4||657.4||657.4||0
1637061680000|2021-11-16 11:21:20|657.3|657.3|657.6|657.5|657.8|657.6|657.3|657.3|558
1637061690000|2021-11-16 11:21:30|657.5|657.4|657.5|657.2|657.5|657.4|657.5|657.2|28
1637061700000|2021-11-16 11:21:40|657.4||657.4||657.4||657.4||0
1637061740000|2021-11-16 11:22:20|657.3||657.5||657.5||657.3||85
1637061750000|2021-11-16 11:22:30|657.4|657.1|657.1|657|657.4|657.1|657.1|657|230
1637061760000|2021-11-16 11:22:40|657|656.9|657|656.6|657|656.9|656.9|656.5|604
1637061770000|2021-11-16 11:22:50|656.9|656.5|656.8|656.6|656.9|656.6|656.7|656.5|968
1637061780000|2021-11-16 11:23:00|656.7|656.5|656.7|656.5|656.7|656.5|656.7|656.5|0
1637061790000|2021-11-16 11:23:10|656.6|656.4|656.5|656.2|656.6|656.4|656.5|656.1|404
1637061800000|2021-11-16 11:23:20|656.4|656.1|656.4|656|656.4|656.1|656.1|655.9|85
1637061820000|2021-11-16 11:23:40|656.3||656.3||656.3||656.3||0
1637061830000|2021-11-16 11:23:50||656.1||656.1||656.1||656|380
1637061840000|2021-11-16 11:24:00|656.4|656.2|656.5|656.3|656.6|656.4|656.3|656.2|507
1637061850000|2021-11-16 11:24:10|656.4|656.2|656.4|656|656.4|656.2|656.3|656|472
1637061860000|2021-11-16 11:24:20|656.3|656.1|656.5|656.2|656.5|656.2|656.3|656.1|150
1637061880000|2021-11-16 11:24:40|656.4|656.1|656.4|656.1|656.4|656.1|656.4|656.1|0
1637061890000|2021-11-16 11:24:50|656.3||656.3||656.3||656.2||0
1637061900000|2021-11-16 11:25:00|656.4|656|656.2|655.9|656.4|656|656.1|655.7|2008
1637061910000|2021-11-16 11:25:10|656.1|655.8|655.8|655.5|656.2|655.8|655.8|655.5|876
1637061920000|2021-11-16 11:25:20|655.9|655.6|655.8|655.5|655.9|655.6|655.6|655.4|47
1637061930000|2021-11-16 11:25:30|655.7|655.4|655.7|655.5|655.9|655.6|655.6|655.3|300
1637061940000|2021-11-16 11:25:40||655.4||655.5||655.5||655.4|0
1637061960000|2021-11-16 11:26:00|655.8|655.6|656.2|655.9|656.2|655.9|655.8|655.6|817
1637061970000|2021-11-16 11:26:10|656.1|655.8|656.1|655.7|656.1|655.9|656.1|655.7|0
1637061980000|2021-11-16 11:26:20|656.2|655.8|656|655.7|656.2|655.9|656|655.7|0
1637061990000|2021-11-16 11:26:30|656.1|655.8|656.2|655.8|656.2|655.8|656.1|655.8|0
1637062000000|2021-11-16 11:26:40|656.1|655.7|656.1|655.7|656.1|655.8|656|655.7|1049
1637062010000|2021-11-16 11:26:50|656.2|655.8|656.2|655.8|656.2|655.8|656.2|655.8|0
1637062020000|2021-11-16 11:27:00|656.1|655.9|656.2|656.1|656.2|656.1|656.1|655.9|340
1637062040000|2021-11-16 11:27:20|656.3|656.2|656.3|656.1|656.4|656.2|656.2|656.1|2000
1637062060000|2021-11-16 11:27:40|656.2|656|656.1|655.9|656.2|656|656.1|655.9|6551
1637062070000|2021-11-16 11:27:50|656.2||656.2||656.2||656.2||0
1637062080000|2021-11-16 11:28:00|656.3|656|656.6|656.2|656.6|656.3|656.3|656|834
1637062090000|2021-11-16 11:28:10|656.5|656.1|656.4|656.1|656.5|656.1|656.4|656.1|0
1637062100000|2021-11-16 11:28:20|656.5|656|656.4|656.1|656.5|656.2|656.1|656|2427
1637062110000|2021-11-16 11:28:30|656.3|656|655.9|655.5|656.3|656|655.9|655.5|1373
1637062120000|2021-11-16 11:28:40|655.8|655.4|655.8|655.4|655.8|655.4|655.7|655.4|0
1637062130000|2021-11-16 11:28:50|655.9|655.5|656.1|655.8|656.1|655.8|655.8|655.5|641
1637062140000|2021-11-16 11:29:00|656|655.7|656.1|655.8|656.1|655.8|656|655.7|2000
1637062150000|2021-11-16 11:29:10|656|655.7|656|655.5|656.1|655.8|655.9|655.5|1735
1637062160000|2021-11-16 11:29:20|655.9||655.8||655.9||655.6||118
1637062170000|2021-11-16 11:29:30|655.9||655.8||655.9||655.8||0
1637062200000|2021-11-16 11:30:00|655.9|655.6|656.4|656|656.4|656|655.9|655.6|439
1637062220000|2021-11-16 11:30:20|656.3|656.1|656.4|656.1|656.4|656.2|656.2|656.1|1424
1637062230000|2021-11-16 11:30:30|656.5|656.2|656.6|656.4|656.7|656.5|656.5|656.2|3325
1637062240000|2021-11-16 11:30:40|656.5|656.3|656.2|656|656.5|656.3|656.2|656|5426
1637062260000|2021-11-16 11:31:00|656.3|656.1|656.6|656.1|656.6|656.1|656.3|656.1|366
1637062270000|2021-11-16 11:31:10|656.5|656.2|656.5|656.2|656.5|656.2|656.5|656.2|0
1637062280000|2021-11-16 11:31:20|656.3|656.1|656.4|656.1|656.5|656.1|656.3|656|30
1637062290000|2021-11-16 11:31:30|656.3|656|656.3|656.1|656.3|656.1|656.3|656|0
1637062320000|2021-11-16 11:32:00|656.4|656.2|656.2|656.1|656.6|656.3|656.2|656|5623
1637062330000|2021-11-16 11:32:10|656.1|656|656.3|656|656.4|656.2|656|655.8|3839
1637062340000|2021-11-16 11:32:20||656.1||656.1||656.1||656.1|0
1637062350000|2021-11-16 11:32:30|656.2|656|656.2|656|656.2|656|656.2|656|2
1637062360000|2021-11-16 11:32:40|656.3|656.1|656.3|656.1|656.3|656.1|656.3|656.1|0
1637062370000|2021-11-16 11:32:50|656.2|656|656.1|655.8|656.2|656|656|655.8|1061
1637062380000|2021-11-16 11:33:00||655.9||655.8||655.9||655.8|0
1637062390000|2021-11-16 11:33:10|656|655.9|656|655.8|656|655.9|656|655.8|100
1637062400000|2021-11-16 11:33:20|655.9|655.7|656|655.7|656|655.7|655.9|655.7|295
1637062420000|2021-11-16 11:33:40|656.1|655.6|656.1|655.7|656.1|655.7|656.1|655.6|204
1637062430000|2021-11-16 11:33:50|656|655.6|655.9|655.6|656.1|655.6|655.9|655.6|0
1637062440000|2021-11-16 11:34:00|655.8|655.7|655.7|655.4|655.8|655.7|655.7|655.4|0
1637062450000|2021-11-16 11:34:10|655.8|655.5|655.5|655.2|655.8|655.5|655.5|655.1|0
1637062460000|2021-11-16 11:34:20|655.4|655.1|655.7|655.5|655.8|655.5|655.2|655|3811
1637062470000|2021-11-16 11:34:30|655.8|655.4|655.7|655.4|655.8|655.4|655.7|655.4|0
1637062480000|2021-11-16 11:34:40|655.6|655.3|655.5|655.3|655.6|655.3|655.5|655.3|0
1637062490000|2021-11-16 11:34:50|655.6|655.4|655.8|655.4|655.8|655.4|655.6|655.4|356
1637062500000|2021-11-16 11:35:00|655.9|655.5|656.3|656.2|656.6|656.3|655.9|655.5|5097
1637062510000|2021-11-16 11:35:10|656.4|656.3|656.5|656.1|656.5|656.3|656.4|656.1|0
1637062520000|2021-11-16 11:35:20|656.4|656.2|656.4|656.2|656.4|656.2|656.3|656.2|30
1637062530000|2021-11-16 11:35:30|656.5|656.3|656.6|656.2|656.7|656.4|656.5|656.2|546
1637062540000|2021-11-16 11:35:40|656.5||656.4||656.5||656.4||0
1637062550000|2021-11-16 11:35:50|656.5||656.5||656.5||656.4||0
1637062560000|2021-11-16 11:36:00|656.4|656.3|656.5|656.2|656.5|656.3|656.4|656.2|0
1637062570000|2021-11-16 11:36:10||656.3||656.2||656.3||656.2|0
1637062580000|2021-11-16 11:36:20|656.4|656.3|656.5|656.2|656.5|656.3|656.4|656.2|0
1637062590000|2021-11-16 11:36:30|656.4|656.1|656.1|655.8|656.5|656.1|656.1|655.8|691
1637062600000|2021-11-16 11:36:40|656|655.7|655.7|655.5|656|655.7|655.7|655.4|2796
1637062610000|2021-11-16 11:36:50|655.9|655.6|655.8|655.6|655.9|655.7|655.8|655.5|3176
1637062640000|2021-11-16 11:37:20|655.9|655.7|655.6|655.5|655.9|655.7|655.6|655.4|20
1637062670000|2021-11-16 11:37:50|655.8|655.6|656.3|656|656.3|656|655.7|655.5|7084
1637062680000|2021-11-16 11:38:00|656.2|656.1|656.2|656|656.3|656.1|656.2|656|343
1637062690000|2021-11-16 11:38:10|656.3|656.1|656.2|656|656.3|656.1|656.2|656|1819
1637062700000|2021-11-16 11:38:20|656.1|655.9|655.9|655.6|656.1|655.9|655.7|655.6|2903
1637062710000|2021-11-16 11:38:30|655.8|655.5|655.8|655.5|655.8|655.5|655.6|655.3|915
1637062720000|2021-11-16 11:38:40||655.4||655.5||655.5||655.4|0
1637062730000|2021-11-16 11:38:50||655.6||655.6||655.6||655.6|0
1637062740000|2021-11-16 11:39:00|655.7|655.5|655.7|655.5|655.7|655.5|655.7|655.4|0
1637062750000|2021-11-16 11:39:10|655.6|655.4|655.5|655.3|655.7|655.4|655.4|655.1|49
1637062760000|2021-11-16 11:39:20|655.4||655.4||655.4||655.4||0
1637062770000|2021-11-16 11:39:30|655.5|655.2|655.4|655|655.5|655.2|655.3|655|576
1637062780000|2021-11-16 11:39:40|655.3|655.1|655.4|655.1|655.4|655.1|655.3|655|1000
1637062790000|2021-11-16 11:39:50|655.3|655|655.3|655|655.3|655|655.3|655|0
1637062800000|2021-11-16 11:40:00|655.2|654.8|655|654.6|655.2|654.9|655|654.5|7000
1637062810000|2021-11-16 11:40:10|655.1|654.7|655.1|654.8|655.1|654.8|655.1|654.7|543
1637062820000|2021-11-16 11:40:20|655|654.9|655.2|655|655.3|655|655|654.9|1680
1637062830000|2021-11-16 11:40:30|655.1|654.9|655|654.6|655.1|654.9|654.9|654.6|1702
1637062840000|2021-11-16 11:40:40|654.9||654.9||654.9||654.9||0
1637062860000|2021-11-16 11:41:00|655|654.7|655.1|654.8|655.2|654.8|654.9|654.7|1043
1637062870000|2021-11-16 11:41:10|655|654.7|655.1|654.6|655.1|654.7|654.9|654.6|0
1637062880000|2021-11-16 11:41:20|654.9|654.7|654.7|654.4|655.1|654.7|654.7|654.3|0
1637062890000|2021-11-16 11:41:30|654.8|654.5|654.6|654.3|654.8|654.5|654.6|654.3|0
1637062900000|2021-11-16 11:41:40|654.5||654.5||654.5||654.5||0
1637062910000|2021-11-16 11:41:50|654.8|654.4|655|654.7|655|654.8|654.8|654.4|11604
1637062920000|2021-11-16 11:42:00|654.9||655||655||654.9||0
1637062930000|2021-11-16 11:42:10|654.9||655||655||654.9||0
1637062940000|2021-11-16 11:42:20|654.9|654.8|654.9|654.6|655|654.8|654.7|654.5|1636
1637062970000|2021-11-16 11:42:50|655||654.9||655||654.9||0
1637062980000|2021-11-16 11:43:00|654.8|654.5|654.5|654.1|654.8|654.6|654.5|654.1|2728
1637062990000|2021-11-16 11:43:10|654.4|654.2|654.4|654.2|654.4|654.2|654.4|654.2|0
1637063010000|2021-11-16 11:43:30|654.5|654.3|654.9|654.5|654.9|654.5|654.5|654.3|632
1637063020000|2021-11-16 11:43:40|654.8|654.4|654.6|654.3|654.8|654.4|654.6|654.3|424
1637063040000|2021-11-16 11:44:00|654.5|654.2|654.6|654.2|654.6|654.2|654.5|654.2|0
1637063050000|2021-11-16 11:44:10|654.7|654.6|655|654.6|655|654.6|654.7|654.6|2516
1637063060000|2021-11-16 11:44:20|654.9||654.9||654.9||654.7||53
1637063070000|2021-11-16 11:44:30|655||654.9||655||654.9||0
1637063080000|2021-11-16 11:44:40|655||654.9||655||654.9||0
1637063090000|2021-11-16 11:44:50|655||654.9||655||654.9||0
1637063100000|2021-11-16 11:45:00|655|654.7|655|654.8|655|654.8|655|654.7|0
1637063110000|2021-11-16 11:45:10|655.1|654.9|658.4|657.9|659.3|658.9|655.1|654.9|184634
1637063120000|2021-11-16 11:45:20|658.8|658.7|663.6|663.2|664.6|664|658.7|658|156599
1637063130000|2021-11-16 11:45:30|663.7|663.1|661.1|660.4|663.7|663.1|661.1|660.3|27486
1637063140000|2021-11-16 11:45:40|660.4|660.3|661.6|661.1|662.4|661.8|660.4|659.7|41991
1637063150000|2021-11-16 11:45:50|661.7|661.2|662.9|662.2|664|663.3|661.7|661.2|9614
1637063160000|2021-11-16 11:46:00|662.7|662.1|662.6|661.8|662.9|662.6|662.4|661.7|6067
1637063170000|2021-11-16 11:46:10|662.5|661.7|662.8|662.2|662.8|662.2|662.4|661.7|1256
1637063180000|2021-11-16 11:46:20|662.9|662.3|664.3|663.8|664.6|663.9|662.9|662.3|7728
1637063190000|2021-11-16 11:46:30|664.4|663.9|664.5|664|664.8|664.1|664.3|663.7|663
1637063200000|2021-11-16 11:46:40|664.4|663.9|665.1|664.5|665.4|665.1|664.2|663.5|10566
1637063210000|2021-11-16 11:46:50|665|664.3|665.8|665.3|665.8|665.3|664.8|664.2|13380
1637063220000|2021-11-16 11:47:00|665.7|665.2|666.2|665.6|666.2|665.8|665.6|665|3973
1637063230000|2021-11-16 11:47:10|666.1|665.8|667.1|666.4|667.4|667|666.1|665.6|21649
1637063240000|2021-11-16 11:47:20|667.2|666.5|667.4|666.7|667.4|666.7|667.1|666.4|1015
1637063250000|2021-11-16 11:47:30|667.3|666.8|667|666.3|667.3|666.9|666.2|665.6|21110
1637063260000|2021-11-16 11:47:40|667.2|666.6|667.3|666.7|667.7|667|667.2|666.6|1922
1637063270000|2021-11-16 11:47:50|667.2|666.6|666.4|665.5|667.2|666.6|666.4|665.5|1390
1637063280000|2021-11-16 11:48:00|666.5|665.6|666.9|666.4|667.5|666.9|666.4|665.6|5039
1637063290000|2021-11-16 11:48:10|666|666.2|665.7|665.4|667|666.6|665.2|665|127095
1637063300000|2021-11-16 11:48:20|665.9|665.3|666.9|666.4|667|666.6|665.4|665|116081
1637063310000|2021-11-16 11:48:30|667|666.5|667.7|667.1|667.7|667.1|666.9|666.5|6880
1637063320000|2021-11-16 11:48:40|667.8|667.2|667.8|667.4|667.8|667.5|667.7|667.2|663
1637063330000|2021-11-16 11:48:50|667.7|667.3|667.1|666.5|667.7|667.3|667|666.5|4708
1637063340000|2021-11-16 11:49:00|667|666.6|668.6|668|668.8|668|667|666.6|14490
1637063350000|2021-11-16 11:49:10|668.7|668.1|668.6|668|669|668.5|668.2|667.5|32746
1637063360000|2021-11-16 11:49:20|668.7|668.1|668.5|667.9|668.8|668.1|667.8|667.2|9924
1637063380000|2021-11-16 11:49:40|668.4|667.8|668.2|667.6|668.4|667.8|668|667.2|1329
1637063390000|2021-11-16 11:49:50|668.1|667.4|664.3|663.6|668.1|667.4|664.1|663.5|28973
1637063400000|2021-11-16 11:50:00|664.4|663.7|663.7|663.2|664.6|664.2|663.1|662.3|87201
1637063410000|2021-11-16 11:50:10|663.6|663.1|664.7|664.4|664.7|664.4|663.6|663|15674
1637063420000|2021-11-16 11:50:20|664.9|664.5|664|663.4|665.4|664.6|663.5|663.3|16411
1637063430000|2021-11-16 11:50:30||663.3||663.3||663.3||663.3|0
1637063450000|2021-11-16 11:50:50|663.4|663.1|661.9|661.5|663.8|663.1|661.9|661.5|29165
1637063460000|2021-11-16 11:51:00|662|661.6|663.3|662.5|663.3|662.5|662|661.6|1151
1637063470000|2021-11-16 11:51:10|663.5|662.6|664|663.2|664|663.2|663.5|662.6|1097
1637063480000|2021-11-16 11:51:20|663.9|663.1|663.1|662.5|663.9|663.1|662.8|662.5|1471
1637063500000|2021-11-16 11:51:40|663|662.3|662.3|661.9|663|662.3|662.1|661.3|5317
1637063510000|2021-11-16 11:51:50|662.2|661.8|661.6|661.1|662.2|661.8|661.5|660.8|6490
1637063520000|2021-11-16 11:52:00|661.5|660.9|661.8|661.5|661.8|661.6|661.5|660.7|6375
1637063530000|2021-11-16 11:52:10|661.7|661.6|662.8|662.2|662.9|662.2|661.7|661.6|26539
1637063540000|2021-11-16 11:52:20|662.9||662.8||662.9||662.6||0
1637063550000|2021-11-16 11:52:30|662.9|662.3|662.8|662.3|662.9|662.4|662.8|662.2|800
1637063560000|2021-11-16 11:52:40|662.9|662.4|663.7|663|663.7|663|662.9|662.4|2169
1637063570000|2021-11-16 11:52:50|663.6|662.9|663.7|663.1|663.7|663.1|663.4|662.9|0
1637063580000|2021-11-16 11:53:00|663.6|663|663.3|662.8|663.6|663.1|663.1|662.8|6947
1637063590000|2021-11-16 11:53:10|663.4|662.9|663.4|662.8|663.5|662.9|663.1|662.8|8331
1637063600000|2021-11-16 11:53:20|663.5|662.9|664.8|664.2|664.9|664.2|663.5|662.9|8032
1637063610000|2021-11-16 11:53:30|664.9|664.3|664.7|664.3|664.9|664.3|664.7|664.3|300
1637063620000|2021-11-16 11:53:40|664.6|664.2|664.7|664.3|664.7|664.3|664.5|664.2|2250
1637063630000|2021-11-16 11:53:50|664.9|664.4|665|664.5|665|664.5|664.7|664.4|184
1637063640000|2021-11-16 11:54:00|665.1|664.6|665.4|665|665.7|665.1|665.1|664.6|2813
1637063650000|2021-11-16 11:54:10|665.6|665.1|665.6|665|665.7|665.2|665.5|665|301
1637063660000|2021-11-16 11:54:20|665.5|665.1|664.9|664.3|665.5|665.1|664.3|664|4092
1637063670000|2021-11-16 11:54:30|664.8|664.2|665.5|665|665.5|665|664.6|664|2148
1637063680000|2021-11-16 11:54:40|665.6||665.6||665.6||665.6||823
1637063690000|2021-11-16 11:54:50|665.5|665.1|665.5|665|665.6|665.1|665.1|665|3778
1637063700000|2021-11-16 11:55:00|665.4|665.1|665.4|665.1|665.4|665.1|665.4|665.1|200
1637063710000|2021-11-16 11:55:10|665.3|665|665.1|664.7|665.3|665|664.9|664.3|11717
1637063720000|2021-11-16 11:55:20|665.4|664.8|665.2|664.5|665.8|665.1|664.8|664.2|2349
1637063730000|2021-11-16 11:55:30|665|664.4|664.9|664.3|665|664.4|664.9|664.3|0
1637063740000|2021-11-16 11:55:40|665|664.2|664.9|664.4|665|664.6|664.8|664|0
1637063750000|2021-11-16 11:55:50|664.8|664.3|664.9|664.3|664.9|664.4|664.8|664.3|0
1637063760000|2021-11-16 11:56:00|664.8|664.1|664.4|663.8|664.8|664.1|664.4|663.8|1512
1637063770000|2021-11-16 11:56:10|664.3|663.7|664.7|664.3|664.8|664.3|664.3|663.7|8
1637063780000|2021-11-16 11:56:20|664.6|664.2|664.2|663.8|664.7|664.3|663.6|663.4|3183
1637063790000|2021-11-16 11:56:30|664.1|663.7|663.9|663.3|664.5|664.1|663.6|663.2|40579
1637063800000|2021-11-16 11:56:40|663.6|663.2|663.4|663.2|664.2|663.5|663.4|663.1|2121
1637063810000|2021-11-16 11:56:50|663.3|663.1|663.9|663.4|663.9|663.5|663.3|663.1|4675
1637063820000|2021-11-16 11:57:00|663.8|663.5|663.4|663.2|663.8|663.5|663.4|663.1|1285
1637063840000|2021-11-16 11:57:20|663.3|663|663|662.4|663.4|663|663|662.4|4968
1637063850000|2021-11-16 11:57:30|662.9|662.3|662.6|662.3|662.9|662.6|662.6|662.2|2042
1637063860000|2021-11-16 11:57:40|662.5|662.2|662.5|662.2|662.7|662.4|662.4|662.2|0
1637063870000|2021-11-16 11:57:50|662.4|662.3|662.5|662.3|662.5|662.3|662.4|662.3|300
1637063880000|2021-11-16 11:58:00|662.7|662.2|662.8|662.5|663|662.5|662.7|662.2|3600
1637063890000|2021-11-16 11:58:10|662.9|662.6|663.6|663.2|663.6|663.4|662.9|662.6|10000
1637063900000|2021-11-16 11:58:20|663.5|663.3|663.2|662.9|663.5|663.3|662.9|662.6|1886
1637063910000|2021-11-16 11:58:30|663.1|663|664.1|663.6|664.1|663.7|663.1|663|3366
1637063920000|2021-11-16 11:58:40|663.6|663.5|663.4|663|664|663.6|663.1|663|76457
1637063930000|2021-11-16 11:58:50|663.5|663.1|663.5|663.3|663.7|663.3|663.3|663.1|4695
1637063940000|2021-11-16 11:59:00|663.7|663.4|663.6|663.3|664.1|663.8|663.1|662.7|85060
1637063950000|2021-11-16 11:59:10|663.5|663.2|663.5|663.3|663.6|663.4|663.4|663.1|1861
1637063960000|2021-11-16 11:59:20|663.6|663.4|664|663.4|664|663.6|663.6|663.4|3933
1637063970000|2021-11-16 11:59:30|663.9|663.5|663.6|663.1|663.9|663.6|663.2|662.9|1163
1637063990000|2021-11-16 11:59:50||663.2||663.2||663.2||663.1|0
1637064000000|2021-11-16 12:00:00|663.4|663.1|663.4|663.1|663.4|663.1|663.4|663.1|564
1637064140000|2021-11-16 12:02:20|662.5|661.1|663.3|663|664|663.3|662.5|661.1|26681
1637064150000|2021-11-16 12:02:30|663.2|662.9|662.2|661.7|663.2|662.9|662.2|661.6|5724
1637064160000|2021-11-16 12:02:40|662|661.6|662.5|662|662.6|662.2|661.7|661.3|6629
1637064170000|2021-11-16 12:02:50|662.4|662.1|663.6|663|663.6|663.1|662.4|662.1|10846
1637064180000|2021-11-16 12:03:00|663.5|662.9|662.4|662.1|663.5|663|662.1|661.8|16359
1637064200000|2021-11-16 12:03:20|662.3|662|662.7|662|662.7|662.3|662.3|662|763
1637064210000|2021-11-16 12:03:30||662.1||662||662.1||662|0
1637064220000|2021-11-16 12:03:40||662.1||662.1||662.1||662.1|0
1637064230000|2021-11-16 12:03:50|662.6|662.2|662.3|661.6|662.6|662.3|662.3|661.6|808
1637064240000|2021-11-16 12:04:00|662.2|661.5|662.2|661.7|662.3|661.7|662.1|661.5|0
1637064260000|2021-11-16 12:04:20|662.1|661.8|662.1|661.8|662.5|662.1|662|661.7|7253
1637064270000|2021-11-16 12:04:30|662|661.7|662.1|661.8|662.4|662.1|661.8|661.4|4775
1637064280000|2021-11-16 12:04:40|662.3|661.9|662.7|662.1|662.7|662.2|662.2|661.9|3025
1637064300000|2021-11-16 12:05:00|662.6|662|661.9|661.3|662.6|662|661.9|661.1|2403
1637064310000|2021-11-16 12:05:10|661.8|661.4|662.1|661.6|662.1|661.7|661.7|661.4|2097
1637064320000|2021-11-16 12:05:20|662|661.7|662|661.7|662.1|661.8|661.8|661.6|111
1637064330000|2021-11-16 12:05:30|662.1|661.8|661.9|661.4|662.3|662|661.7|661.2|3629
1637064340000|2021-11-16 12:05:40|661.8|661.5|661.4|661|661.8|661.5|661.1|660.5|16150
1637064350000|2021-11-16 12:05:50|661.3|660.9|661.2|660.8|661.3|660.9|661.2|660.7|0
1637064360000|2021-11-16 12:06:00|661.3|660.9|661.1|660.8|661.3|660.9|661|660.8|0
1637064380000|2021-11-16 12:06:20|660.9|660.9|661.2|660.9|661.2|660.9|660.9|660.8|71
1637064390000|2021-11-16 12:06:30|661.1|660.8|661.1|660.8|661.1|660.8|661.1|660.8|23
1637064400000|2021-11-16 12:06:40|661.2|660.9|661.4|661|661.4|661|661.2|660.9|100
1637064410000|2021-11-16 12:06:50|661.5|661.1|661.5|661.1|661.6|661.1|661.4|661|0
1637064420000|2021-11-16 12:07:00|661.6|661.2|661.6|661.4|661.7|661.4|661.6|661.2|0
1637064430000|2021-11-16 12:07:10|661.5|661.3|661.3|660.8|661.5|661.3|661.3|660.7|2491
1637064440000|2021-11-16 12:07:20|661.5|660.9|662.3|661.7|662.7|662.2|661.5|660.9|6006
1637064450000|2021-11-16 12:07:30|662.5|661.8|662.9|662.4|663.4|663|662.5|661.8|12034
1637064460000|2021-11-16 12:07:40||662.3||662.4||662.4||662.2|0
1637064470000|2021-11-16 12:07:50|662.8|662.5|662.8|662.3|662.8|662.5|662.8|662.3|1354
1637064480000|2021-11-16 12:08:00|662.7|662.4|662.6|662.2|662.7|662.4|662.5|662.2|578
1637064490000|2021-11-16 12:08:10|662.7|662.3|662.5|662.2|662.8|662.3|662.5|662.2|0
1637064500000|2021-11-16 12:08:20|662.4|662.3|662.9|662.5|662.9|662.5|662.4|662.2|0
1637064510000|2021-11-16 12:08:30|663|662.6|663.3|662.7|664|663.3|663|662.6|8484
1637064520000|2021-11-16 12:08:40|663.4|662.8|663.5|662.9|663.5|662.9|663.4|662.8|300
1637064530000|2021-11-16 12:08:50|663.6|663|664.2|663.5|664.3|663.5|663.5|663|300
1637064550000|2021-11-16 12:09:10|664.4|664.3|664.7|664.2|664.8|664.3|664.3|663.5|8714
1637064560000|2021-11-16 12:09:20|664.6|664.3|664.9|664.6|665|664.8|664.5|664.2|16771
1637064570000|2021-11-16 12:09:30|665|664.7|664.9|664.7|665|664.8|664.9|664.7|726
1637064580000|2021-11-16 12:09:40||664.8||664.7||664.8||664.7|0
1637064590000|2021-11-16 12:09:50||664.8||664.7||664.8||664.7|135
1637064600000|2021-11-16 12:10:00|665|664.8|664.7|664.5|665|664.8|664.7|664.5|4588
1637064610000|2021-11-16 12:10:10|664.8|664.6|664.9|664.7|665|664.9|664.8|664.6|18077
1637064630000|2021-11-16 12:10:30|664.8|664.6|664.8|664.4|664.9|664.6|664.3|664.1|13964
1637064660000|2021-11-16 12:11:00|664.9|664.5|665.8|665.3|666.1|665.7|664.9|664.5|94560
1637064670000|2021-11-16 12:11:10|665.7|665.4|665.4|664.9|665.7|665.5|665.2|664.9|2579
1637064680000|2021-11-16 12:11:20|665.3|664.8|664.9|664.5|665.4|664.8|664.9|664.5|1277
1637064690000|2021-11-16 12:11:30|665||665||665.1||665||0
1637064700000|2021-11-16 12:11:40|664.9|664.4|664.3|663.9|665.1|664.4|664.3|663.7|1984
1637064710000|2021-11-16 12:11:50|664.4|664|665|664.5|665|664.5|664.2|663.9|2970
1637064720000|2021-11-16 12:12:00|664.9|664.6|665.2|665|665.2|665.1|664.8|664.6|12666
1637064730000|2021-11-16 12:12:10|665|664.9|665.2|664.9|665.8|665.2|664.9|664.5|113207
1637064740000|2021-11-16 12:12:20|665.4|665|665.4|665|665.4|665|665.2|665|0
1637064760000|2021-11-16 12:12:40|665.5|665.1|665.5|665.1|665.5|665.1|665.5|665.1|0
1637064770000|2021-11-16 12:12:50|665.4|665|665.5|665.1|665.5|665.1|665.2|665|1434
1637064800000|2021-11-16 12:13:20|665.7|665.2|665.6|665.4|665.7|665.5|665.5|665.2|3509
1637064810000|2021-11-16 12:13:30|665.9|665.5|666.6|666.1|667.3|666.8|665.9|665.5|7201
1637064820000|2021-11-16 12:13:40|666.7|666.2|666.6|666.2|666.8|666.4|666.6|666.2|885
1637064840000|2021-11-16 12:14:00|666.5|666|666.8|666.4|666.8|666.4|666.3|665.9|1124
1637064850000|2021-11-16 12:14:10||666.5||666.5||666.5||666.5|0
1637064860000|2021-11-16 12:14:20|666.6|666.4|666.3|665.9|666.7|666.4|666.2|665.9|2101
1637064870000|2021-11-16 12:14:30|666.2|665.7|666.5|666|666.7|666.1|665.8|665.3|2366
1637064880000|2021-11-16 12:14:40|666.6|666.1|665.9|665.5|666.6|666.1|665.8|665.5|10333
1637064890000|2021-11-16 12:14:50|665.8|665.6|665.9|665.5|666|665.8|665.7|665.3|12105
1637064900000|2021-11-16 12:15:00|665.8|665.6|665.9|665.6|666|665.7|665.7|665.5|12938
1637064910000|2021-11-16 12:15:10|666|665.7|665.9|665.8|666|665.8|665.8|665.7|6657
1637064920000|2021-11-16 12:15:20|665.8|665.7|665.6|665.1|665.9|665.7|665.6|665|4611
1637064930000|2021-11-16 12:15:30|665.5|664.9|665|664.5|665.5|664.9|664.6|664.1|2653
1637064940000|2021-11-16 12:15:40|664.9|664.6|665|664.6|665.1|664.6|664.9|664.6|0
1637064950000|2021-11-16 12:15:50|665.1|664.7|665|664.6|665.4|665|664.8|664.5|2392
1637064960000|2021-11-16 12:16:00|664.9|664.5|666.1|665.6|666.2|665.7|664.7|664.5|111282
1637064970000|2021-11-16 12:16:10|666.3|665.7|665.7|665.3|666.3|665.8|665.7|665.3|4171
1637064980000|2021-11-16 12:16:20|665.6|665.1|665.5|665.3|665.6|665.3|665.3|664.8|3064
1637064990000|2021-11-16 12:16:30|665.7|665.4|666.1|665.6|666.1|665.6|665.7|665.4|1420
1637065000000|2021-11-16 12:16:40|665|664.9|665.5|665|665.5|665.1|665|664.6|105691
1637065010000|2021-11-16 12:16:50|665.6|665.1|666.5|665.9|666.6|666|665.6|665.1|21311
1637065020000|2021-11-16 12:17:00|666.4|666|666.1|665.9|666.4|666.1|666.1|665.9|5814
1637065030000|2021-11-16 12:17:10|666|665.8|666.2|665.8|666.3|665.8|666|665.7|2319
1637065040000|2021-11-16 12:17:20|666.4|666|667.2|666.8|667.5|666.9|666.4|666|16562
1637065050000|2021-11-16 12:17:30|667.3|666.9|667|666.6|667.4|666.9|666.8|666.3|4637
1637065060000|2021-11-16 12:17:40|666.9|666.7|666|665.7|666.9|666.7|665.5|665|118223
1637065070000|2021-11-16 12:17:50|666.1|665.8|667|666.6|667.3|667|666.1|665.8|7571
1637065080000|2021-11-16 12:18:00|666.9|666.7|666.9|666.6|666.9|666.7|666.8|666.6|653
1637065090000|2021-11-16 12:18:10|666.8|666.4|665|664.6|666.8|666.4|664.9|664.6|13531
1637065100000|2021-11-16 12:18:20|664.7|664.7|666.4|665.9|666.4|665.9|664.7|664.5|65580
1637065110000|2021-11-16 12:18:30|666.5|666|666.8|666.3|666.8|666.3|666.5|666|1230
1637065130000|2021-11-16 12:18:50|666.7||666.7||666.7||666.4||5141
1637065140000|2021-11-16 12:19:00|666.6|666.4|666.6|666.3|666.6|666.4|666.6|666.3|0
1637065150000|2021-11-16 12:19:10|666.7|666.4|666.6|666.1|666.9|666.7|666.3|666|10754
1637065160000|2021-11-16 12:19:20|666.4|666.2|666.6|666.2|666.7|666.3|666.3|666.2|3283
1637065170000|2021-11-16 12:19:30|666.5|666.1|666.2|665.9|666.5|666.1|666.2|665.9|1896
1637065180000|2021-11-16 12:19:40|666.1|665.7|665.9|665.5|666.1|665.7|665.8|665.3|2610
1637065190000|2021-11-16 12:19:50|666|665.6|666.3|665.8|666.4|666|666|665.6|2554
1637065200000|2021-11-16 12:20:00|666.2|665.9|666.5|666.1|666.5|666.1|666.2|665.9|0
1637065210000|2021-11-16 12:20:10|666.4|666|666.3|666|666.4|666.1|666.2|666|3201
1637065220000|2021-11-16 12:20:20|666.1|665.9|666.4|666|666.4|666.1|666|665.4|4468
1637065230000|2021-11-16 12:20:30|666.6|666.1|666.2|665.8|666.6|666.2|666.2|665.8|4155
1637065240000|2021-11-16 12:20:40|666.1|665.6|666.1|665.7|666.1|665.8|665.7|665.4|3316
1637065250000|2021-11-16 12:20:50|666.2|665.8|666.1|665.8|666.3|666|666|665.7|6361
1637065260000|2021-11-16 12:21:00|666|665.7|665.7|665.5|666|665.8|665.7|665.4|7544
1637065270000|2021-11-16 12:21:10|665.6|665.4|666|665.5|666|665.5|665.4|665.1|4192
1637065280000|2021-11-16 12:21:20|666.1|665.6|666.3|665.9|666.3|666|665.8|665.6|144
1637065290000|2021-11-16 12:21:30|666.2|666|666.3|666|666.3|666.1|666.2|665.9|0
1637065300000|2021-11-16 12:21:40||666.1||666||666.1||666|0
1637065310000|2021-11-16 12:21:50|666.4|666.1|666.4|666|666.7|666.3|666.3|665.9|8028
1637065320000|2021-11-16 12:22:00|666.3|665.9|666|665.7|666.3|665.9|666|665.5|1641
1637065330000|2021-11-16 12:22:10|666.2|665.8|666.4|666|666.4|666.1|666.1|665.8|1430
1637065340000|2021-11-16 12:22:20|666.5|666.1|666.4|665.9|666.5|666.3|666.2|665.7|5627
1637065350000|2021-11-16 12:22:30|666.3|666|666.3|666|666.4|666|666.3|666|0
1637065360000|2021-11-16 12:22:40|666.4|666.1|666.3|666.1|666.4|666.1|666.3|666.1|0
1637065370000|2021-11-16 12:22:50|666.4|666.2|666.8|666.5|666.9|666.5|666.4|666.2|10166
1637065380000|2021-11-16 12:23:00|666.9|666.6|666.6|666.2|667|666.9|666.3|665.9|19917
1637065390000|2021-11-16 12:23:10|666.5|666.1|666.5|666.1|666.5|666.1|666.5|666.1|0
1637065400000|2021-11-16 12:23:20|666.4|665.9|666.1|665.5|666.4|665.9|665.9|665.5|472
1637065410000|2021-11-16 12:23:30|666.2|665.6|666.2|666|666.2|666|666.1|665.6|0
1637065430000|2021-11-16 12:23:50|666.3|666.1|666.3|666|666.3|666.1|666.3|666|496
1637065440000|2021-11-16 12:24:00|666.2|666.1|666.8|666.3|666.8|666.3|666.2|666.1|57
1637065450000|2021-11-16 12:24:10|666.7|666.2|666.6|666.1|666.7|666.2|666.6|666.1|200
1637065460000|2021-11-16 12:24:20|666.5|666.2|666.8|666.5|666.9|666.6|666.4|666.1|555
1637065470000|2021-11-16 12:24:30|666.9|666.4|668.1|667.7|668.2|668|666.9|666.4|126577
1637065480000|2021-11-16 12:24:40|668|667.6|667.9|667.5|668.1|667.7|667.5|667.2|4208
1637065490000|2021-11-16 12:24:50|667.8|667.4|668.1|667.7|668.2|667.9|667.7|667.4|81317
1637065500000|2021-11-16 12:25:00|668.2|667.8|668.3|667.9|668.4|668.1|668.1|667.8|2812
1637065510000|2021-11-16 12:25:10|668.4|668|669.4|668.9|669.4|669|668.3|668|12536
1637065520000|2021-11-16 12:25:20|669.5|669|668.9|668.5|669.6|669.1|668.8|668.4|27673
1637065530000|2021-11-16 12:25:30|669|668.6|668.9|668.6|669|668.6|668.9|668.5|825
1637065540000|2021-11-16 12:25:40|669|668.7|669|668.7|669|668.7|668.8|668.6|300
1637065550000|2021-11-16 12:25:50|668.9|668.6|668.5|668.1|668.9|668.6|668.5|668.1|274
1637065560000|2021-11-16 12:26:00|668.4|668|668.4|668|668.4|668|668.4|667.8|0
1637065570000|2021-11-16 12:26:10|668.3|668.1|668.5|668.3|668.6|668.3|668.2|668.1|10734
1637065580000|2021-11-16 12:26:20|668.4|668.2|668.1|667.7|668.4|668.2|667.9|667.5|3112
1637065590000|2021-11-16 12:26:30|668|667.8|668.1|667.7|668.2|668|668|667.7|329
1637065600000|2021-11-16 12:26:40|668|667.6|668|667.6|668|667.6|668|667.6|0
1637065610000|2021-11-16 12:26:50|668.1|667.7|668.1|667.8|668.3|667.8|668.1|667.7|0
1637065620000|2021-11-16 12:27:00|668.3|667.9|668.5|668.1|668.6|668.1|668.3|667.8|198
1637065630000|2021-11-16 12:27:10|668.4|668|668.4|668.1|668.7|668.3|668.3|668|1574
1637065640000|2021-11-16 12:27:20|668.5|668|668.4|668|668.7|668.2|668.3|668|90
1637065650000|2021-11-16 12:27:30|668.6|668.1|668.6|668.1|668.6|668.1|668.6|668.1|0
1637065660000|2021-11-16 12:27:40|668.5|668.2|668.8|668.4|668.8|668.4|668.4|668.2|0
1637065670000|2021-11-16 12:27:50|668.9||668.9||669||668.9||0
1637065680000|2021-11-16 12:28:00|669.1|668.5|669.4|669.1|669.7|669.3|669.1|668.5|27057
1637065690000|2021-11-16 12:28:10|669.5|669.2|669.5|669.2|669.5|669.2|669.4|669.2|0
1637065700000|2021-11-16 12:28:20|669.6|669.3|669.6|669.3|669.6|669.3|669.4|669.2|0
1637065710000|2021-11-16 12:28:30|669.5|669.2|669.6|669.3|669.6|669.3|669.5|669.1|0
1637065720000|2021-11-16 12:28:40|669.7|669.4|669.8|669.5|669.9|669.6|669.5|669.4|5592
1637065730000|2021-11-16 12:28:50|669.9|669.6|669.8|669.5|669.9|669.6|669.8|669.5|1637
1637065740000|2021-11-16 12:29:00|669.7|669.4|669.9|669.4|669.9|669.4|669.6|669.3|2443
1637065750000|2021-11-16 12:29:10||669.5||669.6||669.7||669.5|0
1637065760000|2021-11-16 12:29:20|669.7|669.7|670|669.7|670.4|669.9|669.7|669.6|29351
1637065770000|2021-11-16 12:29:30|669.8|669.6|670.1|669.8|670.3|669.9|669.8|669.6|5761
1637065780000|2021-11-16 12:29:40|670|669.7|670.6|670.3|670.8|670.6|669.5|669.1|19605
1637065790000|2021-11-16 12:29:50|670.5|670.2|670.2|669.8|670.5|670.2|670|669.6|10994
1637065800000|2021-11-16 12:30:00|670.1|669.9|670|669.7|670.2|669.9|669.8|669.3|1082
1637065810000|2021-11-16 12:30:10|670.1|669.8|670.1|669.8|670.1|669.8|670|669.8|0
1637065820000|2021-11-16 12:30:20|670|669.7|670.1|669.8|670.1|669.8|669.8|669.7|104
1637065830000|2021-11-16 12:30:30|670.2|669.9|669.9|669.7|670.3|670.1|669.9|669.7|10548
1637065840000|2021-11-16 12:30:40|669.8|669.6|670|669.6|670|669.6|669.7|669.6|1496
1637065850000|2021-11-16 12:30:50|669.9|669.7|670|669.7|670|669.7|669.9|669.7|75
1637065860000|2021-11-16 12:31:00|669.9|669.6|669.9|669.6|670|669.7|669.9|669.6|0
1637065870000|2021-11-16 12:31:10|670|669.7|669.9|669.7|670.2|669.9|669.9|669.7|6830
1637065880000|2021-11-16 12:31:20|670|669.8|670|669.8|670|669.8|670|669.8|183
1637065890000|2021-11-16 12:31:30|669.9|669.7|669.9|669.5|669.9|669.7|669.6|669.4|1496
1637065900000|2021-11-16 12:31:40|669.8|669.4|669.7|669.3|669.8|669.4|669.7|669.3|4000
1637065910000|2021-11-16 12:31:50|669.6|669.2|669.3|668.9|669.6|669.2|669.3|668.8|821
1637065920000|2021-11-16 12:32:00|669.4|669|669.6|669.2|669.7|669.4|669.4|669|104
1637065930000|2021-11-16 12:32:10|669.5|669.1|669.4|669.1|669.5|669.1|669.1|669|1736
1637065940000|2021-11-16 12:32:20|669.5|669.2|669.6|669.5|669.6|669.5|669.5|669.2|119
1637065950000|2021-11-16 12:32:30||669.4||669.5||669.5||669.4|0
1637065960000|2021-11-16 12:32:40||669.4||669.4||669.4||669.4|0
1637065970000|2021-11-16 12:32:50||669.5||669.4||669.5||669.4|0
1637065980000|2021-11-16 12:33:00|669.5|669.5|669.2|668.9|669.5|669.5|669.2|668.9|1859
1637065990000|2021-11-16 12:33:10|669.1|668.8|669.3|668.9|669.4|669|669|668.6|2510
1637066000000|2021-11-16 12:33:20|669.2|668.8|668.7|668.3|669.2|668.8|668.6|668.2|5504
1637066010000|2021-11-16 12:33:30|668.6|668.2|668.7|668.3|668.7|668.3|668.5|668|0
1637066020000|2021-11-16 12:33:40|668.9|668.4|668.6|668.4|669|668.7|668.6|668.4|1776
1637066030000|2021-11-16 12:33:50|668.8|668.5|668.8|668.5|668.8|668.5|668.8|668.5|6
1637066040000|2021-11-16 12:34:00|668.9|668.6|669.1|668.7|669.3|668.7|668.9|668.5|0
1637066050000|2021-11-16 12:34:10|669|668.8|669|668.7|669|668.8|669|668.7|0
1637066060000|2021-11-16 12:34:20|668.9|668.6|669.2|668.9|669.2|668.9|668.7|668.5|3031
1637066080000|2021-11-16 12:34:40|669.1|668.8|669|668.8|669.1|668.8|668.9|668.8|0
1637066090000|2021-11-16 12:34:50|668.9|668.6|669|668.6|669.1|668.8|668.8|668.6|312
1637066100000|2021-11-16 12:35:00|669.1|668.7|669|668.7|669.1|668.8|669|668.7|500
1637066110000|2021-11-16 12:35:10||668.8||668.8||668.8||668.8|0
1637066120000|2021-11-16 12:35:20|669.1|668.7|669.1|668.8|669.1|668.8|669.1|668.7|0
1637066130000|2021-11-16 12:35:30|669|668.7|668.2|668|669|668.7|668.2|668|1478
1637066140000|2021-11-16 12:35:40|668.3|668.1|667.5|667.2|668.3|668.2|667.4|667.2|2571
1637066150000|2021-11-16 12:35:50|667.4|667.1|667.4|667.1|667.4|667.2|667.4|667|2640
1637066160000|2021-11-16 12:36:00|667.3|667|667|666.7|667.3|667|667|666.7|1166
1637066170000|2021-11-16 12:36:10|666.9|666.6|667.3|666.9|667.3|666.9|666.6|666.1|26076
1637066180000|2021-11-16 12:36:20|667.2||667.2||667.2||667||0
1637066190000|2021-11-16 12:36:30|667.3|667|667.1|666.9|667.3|667|667.1|666.9|299
1637066200000|2021-11-16 12:36:40|667|666.8|667.1|666.7|667.1|666.8|666.9|666.6|5494
1637066210000|2021-11-16 12:36:50|667|666.6|666.6|666.3|667|666.7|666.6|666.2|1580
1637066220000|2021-11-16 12:37:00|666.5|666.2|666.5|666.1|666.5|666.4|666.5|666.1|0
1637066230000|2021-11-16 12:37:10|666.4|666|666.4|666.1|666.4|666.1|666.4|666|0
1637066240000|2021-11-16 12:37:20|666.3|666|666.1|665.9|666.3|666|666|665.6|1500
1637066250000|2021-11-16 12:37:30|666|666|665.7|665.3|666|666|665.7|665.3|6787
1637066260000|2021-11-16 12:37:40||665.4||665.4||665.4||665.4|0
1637066270000|2021-11-16 12:37:50|665.6|665.3|665.5|665.2|665.6|665.3|665.5|665.2|164
1637066280000|2021-11-16 12:38:00|665.4|665.1|665.3|665|665.4|665.1|665.2|665|148
1637066290000|2021-11-16 12:38:10|665.2|665.1|665.6|665.3|665.8|665.3|665.2|665.1|1168
1637066300000|2021-11-16 12:38:20|665.8|665.4|665.8|665.3|665.9|665.5|665.8|665.3|514
1637066310000|2021-11-16 12:38:30|665.7|665.2|665.6|665.1|665.7|665.2|665.6|665|0
1637066330000|2021-11-16 12:38:50||665.2||665.2||665.2||665.2|0
1637066340000|2021-11-16 12:39:00|665.5|665.3|665.6|665.3|665.6|665.3|665.5|665.3|0
1637066350000|2021-11-16 12:39:10|665.5|665.2|665.3|665|665.5|665.2|665.2|665|341
1637066360000|2021-11-16 12:39:20|665.4|665.1|665.3|665|665.4|665.1|665.2|665|0
1637066370000|2021-11-16 12:39:30|665.5|665.1|665.6|665.3|665.6|665.3|665.5|665.1|427
1637066380000|2021-11-16 12:39:40|665.5|665.2|665.8|665.3|665.8|665.5|665.5|665.1|0
1637066390000|2021-11-16 12:39:50||665.4||665.4||665.4||665.4|0
1637066400000|2021-11-16 12:40:00|665.7|665.3|665.7|665.3|665.7|665.3|665.6|665.3|970
1637066410000|2021-11-16 12:40:10|665.6||665.6||665.6||665.6||0
1637066420000|2021-11-16 12:40:20|665.4|665.4|665.8|665.4|665.8|665.4|665.4|665.3|497
1637066430000|2021-11-16 12:40:30|665.9|665.5|665.4|665.1|665.9|665.6|665.4|665.1|837
1637066440000|2021-11-16 12:40:40|665.3|665|665.3|665|665.3|665|665.3|665|0
1637066450000|2021-11-16 12:40:50||665.1||665.1||665.1||665.1|0
1637066460000|2021-11-16 12:41:00|665.4|665|665.9|665.7|666.4|665.9|665.4|665|14700
1637066480000|2021-11-16 12:41:20|665.8|665.5|665.7|665.3|665.8|665.5|665.6|665.3|2001
1637066510000|2021-11-16 12:41:50|665.8|665.4|665.9|665.5|666.1|665.7|665.8|665.4|1661
1637066520000|2021-11-16 12:42:00|666|665.6|666|665.7|666|665.7|666|665.6|363
1637066540000|2021-11-16 12:42:20|665.9|665.8|665.7|665.4|666.1|665.8|665.6|665.2|19400
1637066560000|2021-11-16 12:42:40|665.6|665.5|665.6|665.4|665.6|665.5|665.6|665.4|584
1637066570000|2021-11-16 12:42:50|665.5|665.3|665.3|665.1|665.5|665.3|665.2|665|1644
1637066580000|2021-11-16 12:43:00|665.4|665.2|665.5|665.1|665.7|665.3|665.4|665.1|70
1637066600000|2021-11-16 12:43:20|665.4|665.2|665.3|665|665.4|665.3|665.3|665|290
1637066640000|2021-11-16 12:44:00|665.4|665.1|665.4|665.1|665.4|665.1|665.4|665.1|0
1637066660000|2021-11-16 12:44:20|665.3|665.2|665.5|665.2|665.5|665.2|665.2|665.2|65
1637066670000|2021-11-16 12:44:30|665.4|665.1|665.4|665.1|665.4|665.1|665.4|665.1|300
1637066710000|2021-11-16 12:45:10|665.3|665|665.2|665|665.3|665|665.2|665|434
1637066720000|2021-11-16 12:45:20|665.1|665.1|665.6|665.1|665.6|665.1|665.1|665.1|7387
1637066730000|2021-11-16 12:45:30|665.5|665.2|665.5|665.1|665.5|665.2|665.5|665.1|100
1637066740000|2021-11-16 12:45:40|665.6|665.2|665.7|665.3|665.8|665.5|665.5|665.2|8392
1637066750000|2021-11-16 12:45:50|665.6||665.5||665.6||665.5||0
1637066760000|2021-11-16 12:46:00|665.4|665.2|665.2|665|665.4|665.2|665.2|665|1589
1637066780000|2021-11-16 12:46:20|665.1|664.9|664.9|664.6|665.1|664.9|664.7|664.4|2541
1637066800000|2021-11-16 12:46:40|665|664.7|665.1|664.9|665.1|664.9|665|664.7|0
1637066810000|2021-11-16 12:46:50|665|664.8|665|664.7|665|664.8|665|664.7|300
1637066830000|2021-11-16 12:47:10|665.1|664.8|665.1|664.8|665.1|664.8|665.1|664.8|0
1637066840000|2021-11-16 12:47:20|665.2|664.9|665.6|665.3|665.6|665.4|665.2|664.9|2975
1637066870000|2021-11-16 12:47:50|665.5|665.2|665.4|665|665.5|665.2|665.4|665|320
1637066880000|2021-11-16 12:48:00|664.7|664.6|665|664.7|665.3|664.7|664.7|664.5|12000
1637066900000|2021-11-16 12:48:20|664.9|664.6|664.6|664.3|664.9|664.6|664.4|664.2|906
1637066910000|2021-11-16 12:48:30|664.7|664.4|664.7|664.3|664.7|664.5|664.7|664.3|280
1637066940000|2021-11-16 12:49:00|664.8|664.4|665|664.8|665|664.8|664.8|664.4|498
1637066960000|2021-11-16 12:49:20|664.9|664.7|664.9|664.5|664.9|664.7|664.5|664.3|2687
1637066970000|2021-11-16 12:49:30|664.8||664.8||664.8||664.8||0
1637066980000|2021-11-16 12:49:40|664.7|664.4|664.7|664.3|664.7|664.4|664.7|664.3|0
1637066990000|2021-11-16 12:49:50|664.8|664.4|664.7|664.5|665|664.7|664.7|664.4|2551
1637067000000|2021-11-16 12:50:00||664.4||664.3||664.4||664.3|0
1637067010000|2021-11-16 12:50:10|664.6|664.2|664.6|664.4|664.9|664.6|664.2|663.8|18874
1637067020000|2021-11-16 12:50:20|664.5|664.3|663.9|663.7|664.5|664.3|663.4|663.1|70745
1637067030000|2021-11-16 12:50:30|664|663.8|664|663.7|664.1|663.8|664|663.7|0
1637067040000|2021-11-16 12:50:40|664.1|663.8|664.1|663.7|664.2|663.8|664.1|663.7|1945
1637067050000|2021-11-16 12:50:50|664|663.6|663.9|663.6|664|663.7|663.6|663.3|503
1637067060000|2021-11-16 12:51:00|664|663.7|663.7|663.4|664.1|663.7|663.7|663.4|64
1637067070000|2021-11-16 12:51:10|663.8|663.5|663.8|663.5|663.8|663.5|663.7|663.5|0
1637067080000|2021-11-16 12:51:20|663.9|663.6|663.7|663.4|663.9|663.6|663.5|663.3|437
1637067090000|2021-11-16 12:51:30|663.8||663.7||664||663.7||0
1637067100000|2021-11-16 12:51:40|663.6|663.5|663.7|663.5|663.8|663.5|663.2|663|9317
1637067110000|2021-11-16 12:51:50|663.6|663.6|664|663.7|664|663.7|663.6|663.6|2522
1637067120000|2021-11-16 12:52:00|664.1|663.8|663.5|663.3|664.1|663.8|663.5|663.2|298
1637067130000|2021-11-16 12:52:10|663.6|663.2|663.9|663.5|664|663.5|663.5|663.2|487
1637067140000|2021-11-16 12:52:20|663.8|663.6|663.8|663.5|664|663.7|663.7|663.4|183
1637067170000|2021-11-16 12:52:50|663.9||663.9||663.9||663.9||0
1637067180000|2021-11-16 12:53:00|664|663.6|663.5|663.1|664.2|664|663.3|663.1|18252
1637067190000|2021-11-16 12:53:10|663.4||663.4||663.4||663.4||0
1637067200000|2021-11-16 12:53:20|663.3|663|663.3|663.1|663.5|663.2|662.9|662.5|29304
1637067210000|2021-11-16 12:53:30|663.4|663.4|664.1|663.7|664.3|663.9|663.4|663.2|16403
1637067230000|2021-11-16 12:53:50|664.2|663.8|664.3|663.8|664.3|663.9|664.1|663.8|0
1637067240000|2021-11-16 12:54:00|664.2|663.7|664.1|663.7|664.2|663.7|664.1|663.7|0
1637067250000|2021-11-16 12:54:10|664.2|663.8|664.1|663.7|664.3|664.1|664.1|663.7|215
1637067260000|2021-11-16 12:54:20|664|663.6|664|663.6|664.1|663.7|663.9|663.5|0
1637067280000|2021-11-16 12:54:40|664.1|663.7|664.3|664.1|664.3|664.1|664.1|663.7|4859
1637067290000|2021-11-16 12:54:50|664.2|664|664.3|664|664.3|664|664.2|664|730
1637067300000|2021-11-16 12:55:00|664.4|664.1|664.8|664.4|664.8|664.4|664.4|664.1|3821
1637067320000|2021-11-16 12:55:20|664.9|664.3|664.6|664.2|664.9|664.3|664.6|664.2|0
1637067330000|2021-11-16 12:55:30|664.5||664.4||664.5||664.4||0
1637067350000|2021-11-16 12:55:50|664.3|664|664.4|664|664.4|664.1|664.3|663.9|617
1637067360000|2021-11-16 12:56:00|664.3|663.9|664.3|663.9|664.3|663.9|664.3|663.9|0
1637067370000|2021-11-16 12:56:10|664.4|664|664.4|664|664.4|664|664.4|664|0
1637067380000|2021-11-16 12:56:20|664.3|663.9|664|663.8|664.3|663.9|664|663.8|0
1637067410000|2021-11-16 12:56:50|664.1|663.9|664.1|663.8|664.2|663.9|664.1|663.8|2149
1637067430000|2021-11-16 12:57:10|664|663.6|663.9|663.6|664|663.6|663.8|663.6|624
1637067440000|2021-11-16 12:57:20|663.8||663.9||663.9||663.8||0
1637067450000|2021-11-16 12:57:30|663.8|663.7|663.9|663.6|664|663.7|663.8|663.5|0
1637067460000|2021-11-16 12:57:40|663.8|663.5|663.8|663.5|663.8|663.6|663.8|663.4|0
1637067470000|2021-11-16 12:57:50|663.7|663.6|664|663.7|664|663.8|663.6|663.6|2363
1637067480000|2021-11-16 12:58:00|664.1|663.8|664.1|663.9|664.2|664|664.1|663.7|162
1637067490000|2021-11-16 12:58:10||663.8||663.8||663.8||663.8|0
1637067500000|2021-11-16 12:58:20|664||664||664.1||664||0
1637067540000|2021-11-16 12:59:00|664.1|663.9|664.1|663.8|664.1|663.9|664.1|663.8|202
1637067560000|2021-11-16 12:59:20|664|663.9|663.9|663.8|664.1|663.9|663.9|663.8|68
1637067570000|2021-11-16 12:59:30|664|663.9|664.1|663.9|664.2|663.9|664|663.8|640
1637067590000|2021-11-16 12:59:50|664||664.1||664.1||664||0
1637067600000|2021-11-16 13:00:00|664.2|664|664.6|664.2|664.6|664.2|664.2|664|359
1637067610000|2021-11-16 13:00:10|664.7|664.3|664.6|664.4|664.7|664.4|664.6|664.3|0
1637067620000|2021-11-16 13:00:20|664.7|664.5|664.8|664.7|665|664.8|664.7|664.5|2604
1637067630000|2021-11-16 13:00:30||664.6||664.6||664.7||664.6|4418
1637067640000|2021-11-16 13:00:40|664.9|664.7|665|664.9|665|664.9|664.9|664.7|3094
1637067650000|2021-11-16 13:00:50|664.9|664.8|664.9|664.6|664.9|664.8|664.9|664.6|39
1637067660000|2021-11-16 13:01:00|665|664.7|664.9|664.7|665|664.7|664.8|664.6|5760
1637067670000|2021-11-16 13:01:10|||||||||700
1637067680000|2021-11-16 13:01:20|665|664.8|665.3|665|665.4|665.1|664.9|664.8|7644
1637067690000|2021-11-16 13:01:30|665.2|664.9|665.1|664.7|665.2|664.9|664.9|664.6|300
1637067730000|2021-11-16 13:02:10|665.2|664.8|665.6|665.3|665.7|665.3|665.2|664.8|6068
1637067740000|2021-11-16 13:02:20|665.7|665.4|665.7|665.3|665.9|665.5|665.7|665.3|683
1637067750000|2021-11-16 13:02:30|665.6|665.4|665.8|665.5|665.8|665.5|665.6|665.4|0
1637067780000|2021-11-16 13:03:00|665.9|665.6|666.5|666.1|666.6|666.3|665.9|665.6|1928
1637067790000|2021-11-16 13:03:10|666.6|666.2|666.6|666.2|666.7|666.3|666.5|666.2|0
1637067800000|2021-11-16 13:03:20|666.5|666.3|666.6|666.3|666.6|666.3|666.5|666.3|0
1637067820000|2021-11-16 13:03:40|666.7|666.4|666.9|666.6|666.9|666.6|666.7|666.4|5372
1637067830000|2021-11-16 13:03:50|666.8|666.5|666.6|666.3|666.8|666.5|666.6|666.3|564
1637067840000|2021-11-16 13:04:00|666.5|666.4|666.3|666.1|666.5|666.4|666.3|666.1|1181
1637067850000|2021-11-16 13:04:10|666.4|665.9|666.1|665.8|666.4|666|666|665.6|19000
1637067860000|2021-11-16 13:04:20|666.2|665.9|665.7|665.3|666.2|666|665.5|665.2|2009
1637067870000|2021-11-16 13:04:30|665.2|665.1|665.6|665.2|665.7|665.2|665.2|665.1|20000
1637067880000|2021-11-16 13:04:40|665.5|665.1|665.5|665.1|665.5|665.1|665.3|665|1643
1637067890000|2021-11-16 13:04:50|665.4|665|665.2|664.9|665.4|665.2|665|664.7|22894
1637067900000|2021-11-16 13:05:00|665.3|665|665.2|664.9|665.5|665.3|665.2|664.9|2814
1637067910000|2021-11-16 13:05:10|665.3|664.8|665.3|665.1|665.5|665.1|665.3|664.8|371
1637067920000|2021-11-16 13:05:20||665||665||665||665|0
1637067940000|2021-11-16 13:05:40||665.1||665||665.1||665|0
1637067950000|2021-11-16 13:05:50|665.2|664.8|665.3|665|665.3|665|665.1|664.8|5712
1637067960000|2021-11-16 13:06:00|665|664.9|664.9|664.5|665|664.9|664.7|664.4|7147
1637067970000|2021-11-16 13:06:10|664.8|664.2|664.6|664.2|664.8|664.3|664.5|664.2|12425
1637067980000|2021-11-16 13:06:20|664.5|664.3|664.5|664.2|664.5|664.3|664.3|664.2|127
1637067990000|2021-11-16 13:06:30|664.6|664.3|664.8|664.5|664.8|664.5|664.6|664.3|1548
1637068000000|2021-11-16 13:06:40|664.7|664.6|664.8|664.5|664.8|664.6|664.7|664.5|0
1637068030000|2021-11-16 13:07:10|664.9|664.6|665.3|665|665.3|665|664.9|664.6|770
1637068040000|2021-11-16 13:07:20|665.4|665.1|665.4|665|665.4|665.1|665.4|665|0
1637068050000|2021-11-16 13:07:30|665.3||665.2||665.3||665.2||0
1637068060000|2021-11-16 13:07:40|665.3||665.3||665.3||665.3||0
1637068080000|2021-11-16 13:08:00|665.4|665.1|665.8|665.5|665.9|665.7|665.4|665.1|3972
1637068090000|2021-11-16 13:08:10|665.7|665.6|665.8|665.5|665.8|665.6|665.7|665.5|500
1637068100000|2021-11-16 13:08:20|665.7|665.6|665.7|665.5|665.7|665.6|665.6|665.5|374
1637068120000|2021-11-16 13:08:40|665.6|665.4|665.5|665.2|665.6|665.4|665.3|665.1|7412
1637068130000|2021-11-16 13:08:50|665.6|665.1|665.9|665.5|666|665.5|665.6|665.1|2625
1637068140000|2021-11-16 13:09:00|666|665.6|666.1|665.7|666.1|665.8|666|665.6|6000
1637068160000|2021-11-16 13:09:20|666|665.6|665.8|665.5|666|665.6|665.8|665.5|0
1637068170000|2021-11-16 13:09:30|665.9|665.6|666.3|665.9|666.3|665.9|665.9|665.6|1243
1637068180000|2021-11-16 13:09:40|666.2||666.2||666.2||666.2||0
1637068190000|2021-11-16 13:09:50|666.1|665.8|666.1|665.7|666.1|665.9|666.1|665.7|0
1637068200000|2021-11-16 13:10:00|666.2|665.8|666.2|665.8|666.2|665.9|666.1|665.8|300
1637068210000|2021-11-16 13:10:10|666.1||666.1||666.1||666.1||0
1637068220000|2021-11-16 13:10:20|666.2|665.9|666|665.7|666.2|665.9|666|665.7|334
1637068230000|2021-11-16 13:10:30|666.1|665.8|666.1|665.8|666.1|665.8|666.1|665.8|0
1637068280000|2021-11-16 13:11:20|665.9|665.9|666.1|665.9|666.1|665.9|665.9|665.9|1149
1637068290000|2021-11-16 13:11:30|||||||||708
1637068300000|2021-11-16 13:11:40|||||||||100
1637068310000|2021-11-16 13:11:50|666.2|666|666.7|666.3|666.7|666.3|666.2|666|17141
1637068320000|2021-11-16 13:12:00|666.6|666.2|666.4|666.2|666.6|666.2|666.4|666.2|0
1637068340000|2021-11-16 13:12:20|666.5|666.4|666.5|666.3|666.6|666.4|666.5|666.2|2000
1637068350000|2021-11-16 13:12:30|666.6|666.2|666.4|666.1|666.6|666.2|666.3|666.1|2449
1637068360000|2021-11-16 13:12:40|666.3||666.3||666.4||666.3||0
1637068370000|2021-11-16 13:12:50||666.2||666.2||666.2||666.2|10
1637068380000|2021-11-16 13:13:00|666.2|666.1|666.2|666|666.3|666.1|666.2|666|866
1637068390000|2021-11-16 13:13:10|666.1|665.9|666|665.8|666.1|665.9|666|665.8|2032
1637068400000|2021-11-16 13:13:20|665.9||666||666||665.9||240
1637068410000|2021-11-16 13:13:30|665.9|665.7|666|665.7|666|665.7|665.8|665.5|4940
1637068440000|2021-11-16 13:14:00|666.1|665.8|666.6|666.2|666.7|666.3|666.1|665.7|2256
1637068460000|2021-11-16 13:14:20|666.5|666.3|666.6|666.2|666.6|666.4|666.5|666.2|279
1637068470000|2021-11-16 13:14:30|666.5|666.3|666.7|666.3|666.8|666.3|666.5|666.3|0
1637068480000|2021-11-16 13:14:40|666.8|666.4|666.9|666.5|667|666.5|666.8|666.4|0
1637068490000|2021-11-16 13:14:50|667|666.6|667.2|666.9|667.2|666.9|667|666.6|697
1637068500000|2021-11-16 13:15:00|667.3|667|667.1|666.9|667.3|667|667.1|666.9|1005
1637068510000|2021-11-16 13:15:10|667.2|667|667.1|666.7|667.2|667|666.8|666.7|8223
1637068520000|2021-11-16 13:15:20|667|666.6|666.9|666.6|667|666.6|666.8|666.4|713
1637068530000|2021-11-16 13:15:30|667|666.5|666.9|666.6|667|666.6|666.9|666.5|0
1637068540000|2021-11-16 13:15:40|667|666.7|667.2|666.9|667.3|667|667|666.7|2971
1637068550000|2021-11-16 13:15:50|667.3|667|667.4|667|667.6|667.1|667.2|667|0
1637068560000|2021-11-16 13:16:00||667.1||667.1||667.1||667.1|0
1637068580000|2021-11-16 13:16:20|667.2|667.2|667.2|666.9|667.4|667.2|667.1|666.7|4030
1637068590000|2021-11-16 13:16:30|667.3||667.2||667.3||667.2||0
1637068610000|2021-11-16 13:16:50|667.1|666.8|666.6|666.3|667.1|666.8|666.6|666.3|1255
1637068640000|2021-11-16 13:17:20|666.5|666.4|666.6|666.3|666.6|666.4|666.5|666.3|496
1637068670000|2021-11-16 13:17:50|666.5|666.2|666.5|666.2|666.5|666.3|666.4|666.2|1084
1637068680000|2021-11-16 13:18:00|666.4||666.4||666.4||666.3||0
1637068690000|2021-11-16 13:18:10||666.3||666.2||666.3||666.2|0
1637068700000|2021-11-16 13:18:20|666.3|666.3|666.4|665.9|666.5|666.3|666.3|665.9|818
1637068710000|2021-11-16 13:18:30|666.3||666.2||666.3||666.2||0
1637068720000|2021-11-16 13:18:40|666.1|665.8|665.7|665.4|666.1|665.8|665.7|665.3|575
1637068730000|2021-11-16 13:18:50|665.6|665.5|666.1|665.9|666.2|666|665.6|665.5|8598
1637068740000|2021-11-16 13:19:00||665.8||665.9||665.9||665.8|0
1637068750000|2021-11-16 13:19:10|666.2|666|666.3|666|666.4|666.1|666.2|665.9|2709
1637068760000|2021-11-16 13:19:20|666.4||666.4||666.4||666.2||300
1637068770000|2021-11-16 13:19:30|666.3|665.9|666.1|665.6|666.3|666|666.1|665.6|1993
1637068780000|2021-11-16 13:19:40|666|665.7|665.9|665.6|666|665.8|665.9|665.6|0
1637068790000|2021-11-16 13:19:50|666||666||666||666||0
1637068800000|2021-11-16 13:20:00|666.1|665.7|666.1|665.8|666.1|665.8|666.1|665.7|0
1637068810000|2021-11-16 13:20:10|666|665.7|665.8|665.4|666|665.7|665.7|665.4|655
1637068820000|2021-11-16 13:20:20|665.6|665.3|665.5|665.4|665.7|665.4|665.5|665.3|0
1637068830000|2021-11-16 13:20:30||665.3||665.3||665.3||665.3|0
1637068840000|2021-11-16 13:20:40|665.4|665.2|665.4|665.1|665.5|665.2|665.4|665|0
1637068860000|2021-11-16 13:21:00|665.3|665|664.1|663.8|665.3|665|663.9|663.6|52933
1637068870000|2021-11-16 13:21:10|663.8|663.7|663.7|663.5|664.1|663.8|663.7|663.3|20198
1637068880000|2021-11-16 13:21:20|663.6|663.4|663.7|663.4|663.8|663.4|663.3|663.1|78
1637068890000|2021-11-16 13:21:30|663.9|663.5|664.1|663.7|664.1|663.7|663.9|663.5|1763
1637068900000|2021-11-16 13:21:40|663.9|663.6|663.4|663.1|663.9|663.6|663.4|663.1|595
1637068910000|2021-11-16 13:21:50|663.5|663|663.8|663.4|663.9|663.6|663.4|663|2151
1637068920000|2021-11-16 13:22:00|663.9|663.5|663.8|663.5|663.9|663.6|663.8|663.5|0
1637068930000|2021-11-16 13:22:10|663.9|663.6|663.8|663.6|663.9|663.6|663.6|663.2|729
1637068940000|2021-11-16 13:22:20|663.9|663.5|663.6|663.3|663.9|663.6|663.5|663.3|989
1637068950000|2021-11-16 13:22:30|663.5|663.5|663.5|663.3|663.6|663.5|663.5|663.2|57222
1637068960000|2021-11-16 13:22:40|663.6|663.4|663.7|663.4|663.8|663.4|663.6|663.4|784
1637068970000|2021-11-16 13:22:50|663.6|663.3|663.6|663.3|663.7|663.3|663.5|663.3|0
1637068980000|2021-11-16 13:23:00|663.5|663.4|663.6|663.3|663.6|663.4|663.5|663.3|0
1637068990000|2021-11-16 13:23:10|663.7|663.4|663.9|663.7|664.1|663.8|663.6|663.4|1832
1637069000000|2021-11-16 13:23:20|664|663.8|664|663.6|664|663.8|663.9|663.5|300
1637069010000|2021-11-16 13:23:30|664.1|663.7|664|663.8|664.3|663.9|664|663.7|642
1637069020000|2021-11-16 13:23:40|664.1|663.7|664.1|663.9|664.1|664|664.1|663.7|322
1637069030000|2021-11-16 13:23:50|664|663.7|663.9|663.5|664|663.7|663.8|663.5|333
1637069040000|2021-11-16 13:24:00|664|663.6|664|663.6|664|663.6|663.9|663.6|0
1637069050000|2021-11-16 13:24:10|663.9|663.5|663.8|663.4|663.9|663.5|663.7|663.4|0
1637069060000|2021-11-16 13:24:20|663.7|663.3|663.6|663.3|663.7|663.4|663.5|663.3|1500
1637069070000|2021-11-16 13:24:30||663.4||663.4||663.4||663.4|0
1637069080000|2021-11-16 13:24:40|663.7|663.5|663.6|663.3|663.9|663.6|663.6|663.3|1345
1637069090000|2021-11-16 13:24:50|663.7|663.4|664|663.6|664|663.6|663.7|663.3|487
1637069100000|2021-11-16 13:25:00|663.9|663.7|664.3|664|664.3|664|663.9|663.7|0
1637069110000|2021-11-16 13:25:10|664.4|664.1|664.3|664.1|664.4|664.1|664.3|664.1|0
1637069120000|2021-11-16 13:25:20|664.4|664.2|664.5|664.2|664.5|664.2|664.4|664.1|353
1637069130000|2021-11-16 13:25:30|664.4|664.1|664.4|664.1|664.4|664.1|664.4|664.1|135
1637069140000|2021-11-16 13:25:40|664.5|664.2|664.5|664.2|664.5|664.2|664.5|664.2|0
1637069150000|2021-11-16 13:25:50|664.4|664.1|664.4|664.1|664.4|664.1|664.4|664.1|0
1637069160000|2021-11-16 13:26:00|664.5|664.2|664.4|664.1|664.5|664.2|664.4|664.1|0
1637069170000|2021-11-16 13:26:10|664.5|664.2|664.5|664.2|664.5|664.3|664.5|664.1|0
1637069180000|2021-11-16 13:26:20|664.6|664.3|664.6|664.3|664.7|664.5|664.4|664.2|1704
1637069190000|2021-11-16 13:26:30|664.7|664.4|664.8|664.3|664.9|664.5|664.6|664.3|3200
1637069200000|2021-11-16 13:26:40|664.7||664.6||664.8||664.6||0
1637069210000|2021-11-16 13:26:50|664.7|664.4|664.8|664.5|664.8|664.5|664.7|664.4|0
1637069230000|2021-11-16 13:27:10|664.7|664.6|664.6|664.3|664.7|664.6|664.5|664.3|2236
1637069240000|2021-11-16 13:27:20|664.7|664.4|664.8|664.4|664.8|664.5|664.5|664.4|344
1637069250000|2021-11-16 13:27:30|664.4|664.3|664.5|664.3|664.7|664.4|664.4|664.3|3500
1637069260000|2021-11-16 13:27:40|664.4|664.2|664.5|664.2|664.5|664.3|664.3|664.2|224
1637069270000|2021-11-16 13:27:50|664.4|664.1|664.4|664.2|664.5|664.2|664.1|663.8|4195
1637069280000|2021-11-16 13:28:00|664.3|664.1|664.5|664.2|664.6|664.2|664.2|663.8|7351
1637069300000|2021-11-16 13:28:20|664.4|664.1|664.6|664.2|664.6|664.2|664.3|664|77
1637069310000|2021-11-16 13:28:30|664.5||664.6||664.6||664.5||0
1637069330000|2021-11-16 13:28:50|664.5|664|664.3|663.9|664.5|664.1|664.3|663.9|3258
1637069340000|2021-11-16 13:29:00|664.4|664|664.3|664|664.4|664|664.3|664|0
1637069360000|2021-11-16 13:29:20|664.4|664.1|664.4|664|664.4|664.1|664.1|664|148
1637069370000|2021-11-16 13:29:30|664.5||664.4||664.5||664.4||126
1637069390000|2021-11-16 13:29:50|||||||||200
1637069400000|2021-11-16 13:30:00|664.5|664.1|665.1|664.6|665.1|664.6|664.5|664.1|1809
1637069420000|2021-11-16 13:30:20|664.8|664.8|665.2|664.8|665.3|664.8|664.8|664.8|142
1637069430000|2021-11-16 13:30:30|665.1|664.7|665.1|664.6|665.2|664.7|664.7|664.4|7714
1637069440000|2021-11-16 13:30:40|665|664.7|664.9|664.6|665.1|664.8|664.8|664.4|1472
1637069450000|2021-11-16 13:30:50|664.8|664.5|664.9|664.6|664.9|664.6|664.8|664.5|556
1637069460000|2021-11-16 13:31:00||664.5||664.6||664.6||664.5|0
1637069470000|2021-11-16 13:31:10|664.8|664.5|664.8|664.4|664.9|664.7|664.6|664.4|2352
1637069480000|2021-11-16 13:31:20|664.9|664.3|664.9|664.4|664.9|664.4|664.8|664.3|0
1637069500000|2021-11-16 13:31:40|664.8|664.5|664.9|664.6|664.9|664.6|664.8|664.5|0
1637069510000|2021-11-16 13:31:50|665|664.7|665|664.7|665.1|664.8|665|664.7|263
1637069520000|2021-11-16 13:32:00|664.9|664.8|664.9|664.6|665|664.8|664.8|664.5|1491
1637069530000|2021-11-16 13:32:10|665|664.7|664.9|664.4|665|664.7|664.9|664.4|500
1637069540000|2021-11-16 13:32:20|665|664.5|665|664.7|665|664.7|665|664.5|1899
1637069550000|2021-11-16 13:32:30|664.9|664.6|664.7|664.4|665.1|664.7|664.5|664.2|3783
1637069560000|2021-11-16 13:32:40|664.6|664.5|664.8|664.4|664.9|664.6|664.6|664.3|2458
1637069570000|2021-11-16 13:32:50|664.9|664.5|664.9|664.6|665|664.8|664.8|664.5|4860
1637069580000|2021-11-16 13:33:00|664.8|664.5|664.7|664.4|664.9|664.6|664.6|664.3|3857
1637069590000|2021-11-16 13:33:10|664.8||664.7||664.8||664.7||0
1637069600000|2021-11-16 13:33:20|664.6|664.5|665|664.6|665|664.7|664.6|664.5|993
1637069620000|2021-11-16 13:33:40|664.9|664.7|665|664.6|665|664.8|664.8|664.5|3619
1637069630000|2021-11-16 13:33:50||664.7||664.8||664.8||664.7|0
1637069640000|2021-11-16 13:34:00||664.7||664.7||664.7||664.7|0
1637069650000|2021-11-16 13:34:10||664.8||664.7||664.8||664.7|0
1637069660000|2021-11-16 13:34:20|664.9|664.8|665.1|665|665.1|665|664.9|664.7|4240
1637069670000|2021-11-16 13:34:30|665.2|665.1|665.2|665|665.3|665.1|665.2|665|151
1637069680000|2021-11-16 13:34:40|665.1|664.9|665.2|665|665.3|665|665|664.7|1957
1637069700000|2021-11-16 13:35:00|665.1|664.9|665.2|664.9|665.2|664.9|665|664.8|2868
1637069710000|2021-11-16 13:35:10||665||665||665||664.9|0
1637069720000|2021-11-16 13:35:20|665.3|665.1|664.9|664.6|665.3|665.1|664.9|664.6|102
1637069730000|2021-11-16 13:35:30|664.8|664.5|665|664.6|665.1|664.6|664.8|664.5|0
1637069740000|2021-11-16 13:35:40|665.1|664.7|665|664.8|665.1|664.8|665|664.7|0
1637069750000|2021-11-16 13:35:50|665.1|664.9|665.1|664.8|665.3|665|665.1|664.8|929
1637069760000|2021-11-16 13:36:00|665|664.7|665.1|664.8|665.1|664.8|665|664.6|0
1637069770000|2021-11-16 13:36:10|665.2||665.2||665.2||665.2||0
1637069780000|2021-11-16 13:36:20|665|664.9|665.2|664.9|665.2|664.9|665|664.8|1240
1637069790000|2021-11-16 13:36:30|665.3|664.8|665.2|664.8|665.3|664.8|665.2|664.8|0
1637069800000|2021-11-16 13:36:40|665.1|664.7|664.9|664.7|665.1|664.7|664.8|664.6|0
1637069810000|2021-11-16 13:36:50|664.8|664.6|664.9|664.6|664.9|664.6|664.8|664.6|0
1637069820000|2021-11-16 13:37:00|665|664.7|665.1|664.7|665.1|664.8|665|664.6|13
1637069840000|2021-11-16 13:37:20|665|664.6|664.9|664.6|665|664.8|664.8|664.6|894
1637069870000|2021-11-16 13:37:50|664.8|664.7|664.9|664.7|664.9|664.8|664.7|664.7|483
1637069880000|2021-11-16 13:38:00|664.8|664.6|664.9|664.7|664.9|664.7|664.8|664.6|946
1637069900000|2021-11-16 13:38:20|664.8|664.6|664.9|664.6|664.9|664.6|664.7|664.6|799
1637069910000|2021-11-16 13:38:30||664.7||664.7||664.7||664.7|0
1637069920000|2021-11-16 13:38:40||664.6||664.6||664.6||664.6|0
1637069930000|2021-11-16 13:38:50||664.5||664.6||664.6||664.5|0
1637069940000|2021-11-16 13:39:00|665|664.7|665|664.8|665.2|664.9|665|664.7|2402
1637069950000|2021-11-16 13:39:10|665.1|664.9|665.2|665|665.3|665.1|665.1|664.9|972
1637069960000|2021-11-16 13:39:20|665.3|665.1|665.1|664.8|665.3|665.1|665|664.8|1643
1637069970000|2021-11-16 13:39:30|665|664.9|665.1|664.8|665.1|664.9|665|664.8|1643
1637069980000|2021-11-16 13:39:40|665.2|664.9|665.2|664.9|665.2|664.9|665.2|664.9|0
1637069990000|2021-11-16 13:39:50|665.3|665|664.3|664|665.3|665|664.3|664|2512
1637070000000|2021-11-16 13:40:00|664.4|664.1|664.3|664|664.5|664.2|664.3|664|560
1637070010000|2021-11-16 13:40:10|664.2||664.3||664.3||664.2||0
1637070020000|2021-11-16 13:40:20|664.2|663.9|664.2|664|664.3|664.1|664.1|663.9|96
1637070040000|2021-11-16 13:40:40|664.4|664.1|664.5|664.3|664.5|664.4|664.4|664.1|740
1637070050000|2021-11-16 13:40:50||664.4||664.4||664.4||664.4|0
1637070060000|2021-11-16 13:41:00|664.6|664.5|664.7|664.6|664.7|664.6|664.6|664.5|1006
1637070070000|2021-11-16 13:41:10|664.6|664.5|664.7|664.5|664.7|664.5|664.6|664.4|1469
1637070080000|2021-11-16 13:41:20|664.6|664.6|664.7|664.4|664.7|664.6|664.6|664.4|718
1637070090000|2021-11-16 13:41:30|664.8|664.5|664.9|664.6|665|664.7|664.8|664.4|2435
1637070100000|2021-11-16 13:41:40|665||664.9||665||664.9||0
1637070120000|2021-11-16 13:42:00|664.8|664.5|664.8|664.5|664.8|664.5|664.7|664.4|1265
1637070130000|2021-11-16 13:42:10|664.7|664.4|664.8|664.5|664.8|664.6|664.5|664.2|812
1637070140000|2021-11-16 13:42:20|664.7||664.6||664.7||664.6||3881
1637070150000|2021-11-16 13:42:30|664.7|664.6|664.7|664.5|664.8|664.6|664.7|664.5|1345
1637070170000|2021-11-16 13:42:50|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|3000
1637070180000|2021-11-16 13:43:00|664.9|664.7|665.1|664.8|665.4|664.9|664.8|664.6|3865
1637070200000|2021-11-16 13:43:20|664.9|664.7|664.7|664.5|665.1|664.7|664.7|664.5|843
1637070210000|2021-11-16 13:43:30||664.6||664.5||664.6||664.5|0
1637070220000|2021-11-16 13:43:40||664.6||664.6||664.6||664.5|0
1637070230000|2021-11-16 13:43:50|664.8|664.7|664.8|664.5|664.9|664.7|664.8|664.5|415
1637070240000|2021-11-16 13:44:00|665|664.6|664.8|664.6|665|664.9|664.6|664.5|14391
1637070250000|2021-11-16 13:44:10|664.7|664.5|664.8|664.5|664.8|664.5|664.7|664.5|300
1637070260000|2021-11-16 13:44:20|664.7|664.6|664.9|664.6|664.9|664.6|664.7|664.6|3000
1637070270000|2021-11-16 13:44:30|664.8|664.5|664.9|664.6|664.9|664.6|664.8|664.5|0
1637070280000|2021-11-16 13:44:40|665||664.9||665||664.9||0
1637070290000|2021-11-16 13:44:50||664.7||664.7||664.7||664.7|150
1637070300000|2021-11-16 13:45:00|664.8|664.6|664.8|664.6|664.9|664.6|664.8|664.6|1904
1637070310000|2021-11-16 13:45:10|664.9|664.7|664.9|664.7|664.9|664.7|664.9|664.7|0
1637070320000|2021-11-16 13:45:20|665|664.8|665|664.7|665.1|664.9|665|664.7|208
1637070340000|2021-11-16 13:45:40|664.9|664.8|665.2|665|665.3|665.1|664.9|664.8|940
1637070360000|2021-11-16 13:46:00|665.1|665.1|664.9|664.6|665.1|665.1|664.9|664.5|1521
1637070380000|2021-11-16 13:46:20|664.8|664.5|664.9|664.6|664.9|664.6|664.8|664.5|0
1637070390000|2021-11-16 13:46:30||664.7||664.5||664.7||664.5|0
1637070400000|2021-11-16 13:46:40|664.8|664.6|664.8|664.6|664.8|664.6|664.8|664.6|0
1637070410000|2021-11-16 13:46:50|664.7|664.5|664.6|664.5|664.7|664.5|664.6|664.5|151
1637070420000|2021-11-16 13:47:00|||||||||1131
1637070430000|2021-11-16 13:47:10|664.7|664.6|664.9|664.6|664.9|664.6|664.7|664.5|192
1637070440000|2021-11-16 13:47:20|665|664.7|665|664.8|665.1|664.8|664.9|664.7|0
1637070450000|2021-11-16 13:47:30|665.1|664.7|664.8|664.5|665.1|664.7|664.6|664.5|1926
1637070460000|2021-11-16 13:47:40|664.7||664.7||664.8||664.7||0
1637070470000|2021-11-16 13:47:50|664.6|664.4|664.5|664.2|664.6|664.4|664.5|664.2|2036
1637070480000|2021-11-16 13:48:00|664.4|664.1|664.3|664.2|664.4|664.2|664.2|664|3858
1637070490000|2021-11-16 13:48:10|664.2|664.1|664.3|664|664.3|664.1|664.2|663.8|0
1637070500000|2021-11-16 13:48:20|664.1||664.3||664.3||664.1||118
1637070510000|2021-11-16 13:48:30|||||||||100
1637070560000|2021-11-16 13:49:20|664.1||664.3||664.3||664.1||110
1637070600000|2021-11-16 13:50:00|664.4|664.1|664.5|664.4|664.7|664.4|664.4|664.1|2208
1637070610000|2021-11-16 13:50:10|664.6|664.3|664.4|664.1|664.7|664.3|664.4|664.1|1396
1637070620000|2021-11-16 13:50:20|664.2|664.2|664.4|664.2|664.4|664.2|664.2|664.2|110
1637070630000|2021-11-16 13:50:30||664.1||664.1||664.1||664.1|0
1637070640000|2021-11-16 13:50:40|664.5|664.2|664.5|664.4|664.5|664.4|664.5|664.2|752
1637070650000|2021-11-16 13:50:50|664.6|664.5|664.7|664.4|664.7|664.5|664.5|664.4|382
1637070660000|2021-11-16 13:51:00|664.6|664.3|664.4|664.1|664.6|664.3|664.4|664.1|0
1637070670000|2021-11-16 13:51:10|664.3|664|664.3|664|664.3|664.1|664.3|664|0
1637070680000|2021-11-16 13:51:20|664.2||664.2||664.3||664.1||0
1637070690000|2021-11-16 13:51:30||664.1||664.1||664.1||664.1|0
1637070700000|2021-11-16 13:51:40||664||664||664||664|710
1637070710000|2021-11-16 13:51:50||664.1||664||664.1||664|0
1637070720000|2021-11-16 13:52:00|664.3|664.1|664.3|664.1|664.4|664.2|664.3|664.1|194
1637070730000|2021-11-16 13:52:10|664.2|664|664.1|664|664.2|664|664.1|664|0
1637070740000|2021-11-16 13:52:20|664.2|664.1|664.3|664.1|664.3|664.1|664.2|664.1|10
1637070780000|2021-11-16 13:53:00|664.2|664.2|664.5|664.4|664.6|664.4|664.2|664.2|320
1637070790000|2021-11-16 13:53:10|664.6|664.3|664.6|664.3|664.6|664.4|664.6|664.3|0
1637070800000|2021-11-16 13:53:20|664.7|664.4|664.6|664.3|664.7|664.4|664.6|664.3|718
1637070810000|2021-11-16 13:53:30|664.5||664.6||664.6||664.5||0
1637070830000|2021-11-16 13:53:50|664.7|664.4|664.7|664.4|664.7|664.4|664.7|664.4|0
1637070840000|2021-11-16 13:54:00|664.6||664.6||664.6||664.6||200
1637070860000|2021-11-16 13:54:20|664.5|664.3|664.2|664|664.5|664.3|664.1|664|2447
1637070870000|2021-11-16 13:54:30|664.1|663.9|664.1|663.9|664.1|663.9|663.9|663.8|373
1637070880000|2021-11-16 13:54:40|664|663.8|664|663.9|664|663.9|664|663.8|0
1637070890000|2021-11-16 13:54:50||663.8||663.8||663.8||663.8|0
1637070920000|2021-11-16 13:55:20|663.9|663.9|664.1|663.9|664.1|664|663.9|663.9|2071
1637070940000|2021-11-16 13:55:40||663.8||663.9||663.9||663.8|0
1637070970000|2021-11-16 13:56:10|664.2|664.1|664.1|663.9|664.2|664.1|664.1|663.9|1400
1637070980000|2021-11-16 13:56:20|664.2|664|664.2|664|664.3|664|664.1|664|0
1637070990000|2021-11-16 13:56:30|664.1|663.9|664.1|663.9|664.1|663.9|664.1|663.9|0
1637071000000|2021-11-16 13:56:40|664|663.8|664|663.8|664.1|663.9|663.9|663.8|16832
1637071030000|2021-11-16 13:57:10|663.9|663.7|663.8|663.7|663.9|663.7|663.8|663.7|1298
1637071040000|2021-11-16 13:57:20|663.7|663.6|663.3|663|663.7|663.6|663.1|662.9|17869
1637071050000|2021-11-16 13:57:30|663.1|663.1|663.3|663|663.3|663.1|663.1|663|1500
1637071070000|2021-11-16 13:57:50|663.2||663.2||663.3||663.2||0
1637071080000|2021-11-16 13:58:00|663.1|662.9|662.9|662.6|663.1|662.9|662.8|662.5|384
1637071090000|2021-11-16 13:58:10|662.8|662.5|662.8|662.5|662.8|662.6|662.8|662.5|0
1637071100000|2021-11-16 13:58:20|662.7|662.6|662.5|662.4|662.7|662.6|662.5|662.3|89
1637071110000|2021-11-16 13:58:30|662.6|662.3|663|662.8|663.1|662.8|662.6|662.3|1203
1637071120000|2021-11-16 13:58:40|663.1||663.1||663.1||663.1||0
1637071130000|2021-11-16 13:58:50|663.2|662.9|663.2|663|663.5|663|663.2|662.9|746
1637071140000|2021-11-16 13:59:00|663.3|663.1|663.3|663|663.4|663.1|663.3|663|1827
1637071150000|2021-11-16 13:59:10|663.2||663.2||663.2||663.2||0
1637071160000|2021-11-16 13:59:20|663.1|662.9|663.1|662.7|663.3|663|663|662.7|3443
1637071170000|2021-11-16 13:59:30||662.8||662.7||662.8||662.7|20
1637071180000|2021-11-16 13:59:40|663.2|662.8|663.3|663.1|663.4|663.1|663.1|662.8|660
1637071190000|2021-11-16 13:59:50|663.4|663.2|663.8|663.4|663.9|663.6|663.3|663.2|42
1637071200000|2021-11-16 14:00:00||663.5||663.5||663.5||663.4|0
1637071210000|2021-11-16 14:00:10||663.4||663.4||663.5||663.4|0
1637071220000|2021-11-16 14:00:20|663.7|663.3|663.4|663.2|663.7|663.3|663.4|663.2|1217
1637071230000|2021-11-16 14:00:30|663.3|663.1|662.8|662.5|663.4|663.1|662.7|662.4|433
1637071240000|2021-11-16 14:00:40|662.9|662.6|662.8|662.4|662.9|662.6|662.8|662.4|2185
1637071250000|2021-11-16 14:00:50|662.7|662.3|662.4|662|662.8|662.4|662.3|662|2581
1637071260000|2021-11-16 14:01:00|662.3|661.9|662|661.6|662.3|662|661.9|661.5|13387
1637071270000|2021-11-16 14:01:10|661.9|661.7|661.9|661.7|661.9|661.7|661.9|661.7|0
1637071290000|2021-11-16 14:01:30|662|661.8|662|661.7|662|661.8|662|661.7|461
1637071300000|2021-11-16 14:01:40||661.8||661.8||661.8||661.8|0
1637071310000|2021-11-16 14:01:50|661.9|661.7|661.7|661.3|661.9|661.7|661.7|661.2|378
1637071320000|2021-11-16 14:02:00|661.3|661.2|662|661.7|662.2|661.9|661.3|661.2|12669
1637071330000|2021-11-16 14:02:10||661.6||661.6||661.6||661.6|0
1637071340000|2021-11-16 14:02:20|661.9|661.5|661.8|661.4|661.9|661.5|661.8|661.4|0
1637071350000|2021-11-16 14:02:30|661.9|661.5|662.1|661.8|662.1|661.9|661.9|661.5|843
1637071360000|2021-11-16 14:02:40|662|661.7|662|661.6|662|661.7|662|661.6|0
1637071380000|2021-11-16 14:03:00|662.1|661.7|662.1|661.8|662.1|661.8|662|661.7|0
1637071390000|2021-11-16 14:03:10|662.2|661.9|662.1|661.8|662.2|662.1|662|661.8|2782
1637071400000|2021-11-16 14:03:20|662|661.9|662.1|661.8|662.2|662|662|661.8|1186
1637071410000|2021-11-16 14:03:30|662.2|661.9|662.2|661.9|662.2|661.9|662.2|661.9|0
1637071420000|2021-11-16 14:03:40|662.3|662|662.4|662.1|662.4|662.1|662.1|661.8|3170
1637071430000|2021-11-16 14:03:50|662.5|662.2|662.4|662.1|662.6|662.3|662.4|662.1|767
1637071460000|2021-11-16 14:04:20|662.3||662.4||662.4||662.2||0
1637071470000|2021-11-16 14:04:30|662.5|662.2|662.6|662.2|662.6|662.2|662.5|662.2|0
1637071480000|2021-11-16 14:04:40|662.4|662.1|662.4|662.1|662.4|662.1|662.4|662.1|0
1637071490000|2021-11-16 14:04:50||662.2||662.2||662.2||662.2|0
1637071500000|2021-11-16 14:05:00|662.6|662.3|662.7|662.4|662.8|662.4|662.6|662.3|752
1637071520000|2021-11-16 14:05:20|662.8|662.5|662.7|662.4|663|662.6|662.6|662.4|2000
1637071530000|2021-11-16 14:05:30||662.5||662.5||662.5||662.5|0
1637071550000|2021-11-16 14:05:50||662.4||662.4||662.4||662.4|0
1637071560000|2021-11-16 14:06:00|662.8|662.5|663.1|662.8|663.1|662.8|662.8|662.5|1732
1637071570000|2021-11-16 14:06:10|663|662.7|662.7|662.3|663|662.8|662.6|662.2|2998
1637071580000|2021-11-16 14:06:20|662.8|662.4|662.5|662.2|662.8|662.4|662.5|662.2|0
1637071590000|2021-11-16 14:06:30|662.6|662.3|662.9|662.6|662.9|662.6|662.6|662.3|7
1637071600000|2021-11-16 14:06:40||662.5||662.6||662.6||662.5|0
1637071620000|2021-11-16 14:07:00|662.8|662.5|662.7|662.4|662.8|662.6|662.7|662.4|200
1637071630000|2021-11-16 14:07:10|662.6|662.3|662.6|662.2|662.6|662.3|662.6|662.2|0
1637071640000|2021-11-16 14:07:20|662.5|662.1|662.5|662.2|662.5|662.2|662.4|662.1|0
1637071650000|2021-11-16 14:07:30|662.4||662.4||662.4||662.4||0
1637071670000|2021-11-16 14:07:50|662.3|662.1|662.2|661.9|662.3|662.1|662|661.8|2061
1637071680000|2021-11-16 14:08:00|662.3|662|662.3|661.9|662.4|662|662.3|661.9|14
1637071690000|2021-11-16 14:08:10|662.2|661.8|662.1|661.7|662.2|661.8|662.1|661.7|0
1637071700000|2021-11-16 14:08:20|662|661.8|661.8|661.6|662|661.8|661.7|661.5|29
1637071710000|2021-11-16 14:08:30|661.9|661.7|661.9|661.7|662|661.7|661.8|661.6|356
1637071730000|2021-11-16 14:08:50||661.8||661.8||661.8||661.8|0
1637071740000|2021-11-16 14:09:00|662|661.9|662.6|662.3|662.6|662.3|662|661.9|667
1637071750000|2021-11-16 14:09:10|662.7|662.4|663|662.6|663|662.6|662.7|662.3|0
1637071760000|2021-11-16 14:09:20|662.9|662.5|662.8|662.5|662.9|662.6|662.6|662.2|12
1637071770000|2021-11-16 14:09:30|662.7|662.6|662.8|662.5|662.9|662.6|662.7|662.5|900
1637071780000|2021-11-16 14:09:40|662.7|662.6|663|662.7|663|662.7|662.7|662.6|281
1637071790000|2021-11-16 14:09:50|663.1|662.8|663.1|662.9|663.2|662.9|663|662.7|0
1637071800000|2021-11-16 14:10:00|663.2||663.1||663.2||663.1||0
1637071810000|2021-11-16 14:10:10|663|662.7|662.9|662.6|663|662.8|662.8|662.5|6135
1637071820000|2021-11-16 14:10:20|662.8|662.5|662.8|662.5|662.8|662.6|662.8|662.4|0
1637071830000|2021-11-16 14:10:30||662.4||662.4||662.5||662.3|250
1637071870000|2021-11-16 14:11:10|662.7|662.3|662.7|662.2|662.7|662.3|662.7|662.2|0
1637071880000|2021-11-16 14:11:20|662.8|662.3|662.8|662.5|662.8|662.6|662.6|662.3|139
1637071920000|2021-11-16 14:12:00|662.7|662.4|662.5|662.2|662.7|662.4|662.2|661.9|1951
1637071930000|2021-11-16 14:12:10|662.4|662.1|662.4|662.2|662.4|662.2|662.4|662.1|0
1637071940000|2021-11-16 14:12:20|662.3|662.1|662.2|661.9|662.4|662.1|662.1|661.9|38
1637071960000|2021-11-16 14:12:40|662.1|661.8|662.4|662.1|662.5|662.2|662|661.8|3550
1637071970000|2021-11-16 14:12:50|662.5||662.4||662.5||662.4||0
1637072000000|2021-11-16 14:13:20|662.3|662|662.2|661.9|662.4|662|662.2|661.8|221
1637072010000|2021-11-16 14:13:30||662||661.9||662||661.9|0
1637072050000|2021-11-16 14:14:10|662.3|662|662.5|662.3|662.5|662.3|662.2|662|1059
1637072060000|2021-11-16 14:14:20|662.4|662.2|662.4|662.1|662.5|662.2|662.4|662.1|34
1637072070000|2021-11-16 14:14:30|662.3|662|662.2|661.7|662.3|662|662.1|661.7|1201
1637072080000|2021-11-16 14:14:40|662.3|661.8|662.3|661.9|662.4|662|662.2|661.8|290
1637072090000|2021-11-16 14:14:50|662.2|661.8|662.3|661.9|662.3|661.9|662.2|661.8|0
1637072100000|2021-11-16 14:15:00|662.2||662.3||662.3||662.2||0
1637072110000|2021-11-16 14:15:10|662.4|662|662.3|662|662.4|662|662.3|662|0
1637072120000|2021-11-16 14:15:20|662.1|662.1|662.4|662.2|662.5|662.3|662.1|662.1|628
1637072140000|2021-11-16 14:15:40|662.3|662.1|662.4|662|662.4|662.1|662.3|661.9|702
1637072150000|2021-11-16 14:15:50||662.1||662.2||662.2||662.1|400
1637072180000|2021-11-16 14:16:20|662.3|662.1|662.1|661.9|662.4|662.2|662|661.8|739
1637072210000|2021-11-16 14:16:50||662||661.9||662||661.9|467
1637072220000|2021-11-16 14:17:00|662|661.8|661.9|661.6|662|661.8|661.8|661.5|595
1637072230000|2021-11-16 14:17:10|662|661.5|662.1|661.8|662.1|661.9|661.8|661.5|564
1637072240000|2021-11-16 14:17:20|662|661.7|661.7|661.5|662.1|661.7|661.5|661.4|838
1637072250000|2021-11-16 14:17:30|661.8|661.4|661.6|661.3|661.8|661.4|661.5|661.3|1320
1637072260000|2021-11-16 14:17:40|661.7|661.4|661.9|661.6|661.9|661.7|661.7|661.4|1772
1637072280000|2021-11-16 14:18:00|661.8|661.5|661.8|661.6|661.8|661.6|661.8|661.5|0
1637072290000|2021-11-16 14:18:10|661.9||661.8||661.9||661.8||0
1637072300000|2021-11-16 14:18:20|661.7|661.5|661.8|661.5|661.8|661.6|661.7|661.5|486
1637072310000|2021-11-16 14:18:30||661.6||661.6||661.6||661.5|0
1637072320000|2021-11-16 14:18:40|661.7|661.5|661.7|661.2|661.7|661.5|661.7|661.2|0
1637072330000|2021-11-16 14:18:50|661.6|661.1|661.8|661.5|661.9|661.5|661.4|661|368
1637072350000|2021-11-16 14:19:10|661.7|661.4|661.7|661.5|661.8|661.5|661.6|661.3|0
1637072360000|2021-11-16 14:19:20|661.6|661.4|661.6|661.3|661.6|661.4|661.4|661.3|427
1637072380000|2021-11-16 14:19:40|661.5|661.2|661.5|661.2|661.5|661.2|661.5|661.2|0
1637072390000|2021-11-16 14:19:50|661.6|661.3|661.6|661.3|661.7|661.3|661.6|661.3|0
1637072420000|2021-11-16 14:20:20|661.5|661.4|661.9|661.6|661.9|661.6|661.5|661.3|445
1637072430000|2021-11-16 14:20:30|661.8||661.8||661.8||661.8||0
1637072440000|2021-11-16 14:20:40|661.9||661.8||661.9||661.8||0
1637072450000|2021-11-16 14:20:50|661.7|661.5|661.6|661.2|661.7|661.5|661.5|661.2|1622
1637072460000|2021-11-16 14:21:00|661.5|661.1|661.4|661.2|661.5|661.2|661.2|661|379
1637072480000|2021-11-16 14:21:20|661.3|661.3|661.4|661.2|661.4|661.3|661.3|661.1|212
1637072490000|2021-11-16 14:21:30|661.3|661.1|661.4|661.2|661.4|661.3|661.3|661.1|0
1637072500000|2021-11-16 14:21:40|661.3|661.1|661.3|661|661.3|661.1|661.3|661|0
1637072510000|2021-11-16 14:21:50|661.4|661.1|661.9|661.7|662.2|661.8|661.4|661.1|1536
1637072530000|2021-11-16 14:22:10|661.8|661.6|661.9|661.5|661.9|661.6|661.7|661.4|275
1637072540000|2021-11-16 14:22:20|661.8|661.4|661.6|661.3|661.8|661.4|661.5|661.1|0
1637072550000|2021-11-16 14:22:30|661.7|661.4|661.7|661.5|661.9|661.5|661.7|661.4|386
1637072560000|2021-11-16 14:22:40|661.8|661.6|661.9|661.6|662.1|661.7|661.8|661.6|0
1637072570000|2021-11-16 14:22:50|662||662.1||662.1||662||0
1637072580000|2021-11-16 14:23:00|662|661.7|662.4|662.1|662.5|662.1|662|661.7|393
1637072590000|2021-11-16 14:23:10|662.3|662|662.2|661.9|662.3|662.1|662.2|661.9|2174
1637072600000|2021-11-16 14:23:20|662.3|662|662.3|662.1|662.3|662.1|662.1|661.9|1647
1637072610000|2021-11-16 14:23:30|662.2|662.2|662.4|662.1|662.5|662.3|662.2|662.1|1506
1637072620000|2021-11-16 14:23:40|662.5|662.2|662.6|662.3|662.9|662.6|662.5|662.2|2015
1637072630000|2021-11-16 14:23:50|662.7|662.4|662.8|662.5|662.8|662.5|662.6|662.3|177
1637072640000|2021-11-16 14:24:00|662.9|662.6|662.8|662.5|663|662.6|662.7|662.5|1647
1637072650000|2021-11-16 14:24:10|662.7|662.4|662.5|662.2|662.7|662.4|662.5|662.2|1570
1637072660000|2021-11-16 14:24:20|662.4|662.1|662.3|662.1|662.4|662.1|662.3|662.1|649
1637072670000|2021-11-16 14:24:30|662.2||662.3||662.3||662.2||0
1637072720000|2021-11-16 14:25:20|662.2|662|662|661.7|662.2|662|661.7|661.6|1809
1637072730000|2021-11-16 14:25:30|661.9|661.6|661.9|661.7|661.9|661.7|661.9|661.6|0
1637072740000|2021-11-16 14:25:40|661.8|661.6|661.8|661.5|661.8|661.6|661.8|661.5|139
1637072750000|2021-11-16 14:25:50|661.7|661.4|661.9|661.6|661.9|661.6|661.7|661.3|487
1637072760000|2021-11-16 14:26:00|661.8|661.5|661.6|661.2|661.8|661.5|661.6|661.2|524
1637072770000|2021-11-16 14:26:10||661.3||661.2||661.3||661.1|222
1637072780000|2021-11-16 14:26:20|661.3|661.3|661.2|661|661.6|661.3|661.2|661|230
1637072790000|2021-11-16 14:26:30|661.3|661.1|661.3|661|661.6|661.2|661.3|661|9
1637072800000|2021-11-16 14:26:40|661.4|661.1|661.4|661.1|661.4|661.1|661.4|661.1|200
1637072810000|2021-11-16 14:26:50||661||661.1||661.1||661|0
1637072820000|2021-11-16 14:27:00|661.3||661.3||661.3||661.3||0
1637072830000|2021-11-16 14:27:10|661.2|661|660.2|660|661.2|661|660.1|660|20689
1637072840000|2021-11-16 14:27:20|660.3|660.1|659.8|659.6|660.3|660.2|659.5|659.2|37241
1637072850000|2021-11-16 14:27:30|659.9|659.7|659.9|659.6|660|659.9|659.9|659.6|8740
1637072860000|2021-11-16 14:27:40|660|659.7|660|659.8|660|659.9|659.9|659.7|10283
1637072870000|2021-11-16 14:27:50|660.2|659.9|659.9|659.6|660.2|659.9|659.7|659.6|1200
1637072880000|2021-11-16 14:28:00|659.8|659.5|659.7|659.5|659.8|659.5|659.7|659.4|483
1637072890000|2021-11-16 14:28:10|659.8|659.6|659.8|659.7|659.9|659.7|659.7|659.5|839
1637072900000|2021-11-16 14:28:20|659.9|659.8|659.9|659.7|659.9|659.8|659.8|659.6|9793
1637072910000|2021-11-16 14:28:30|659.8||659.8||659.9||659.8||0
1637072920000|2021-11-16 14:28:40|659.7|659.6|659.7|659.4|659.7|659.6|659.7|659.4|111
1637072930000|2021-11-16 14:28:50|659.6|659.3|659.6|659.4|659.6|659.4|659.5|659.3|0
1637072940000|2021-11-16 14:29:00|659.7|659.5|659.8|659.6|659.9|659.7|659.7|659.5|662
1637072950000|2021-11-16 14:29:10|659.7|659.7|659.6|659.4|659.8|659.7|659.6|659.4|780
1637072960000|2021-11-16 14:29:20|659.5|659.3|659.6|659.3|659.7|659.4|659.4|659.2|41
1637072970000|2021-11-16 14:29:30|659.5|659.4|659.5|659.3|659.6|659.4|659.5|659.3|0
1637072980000|2021-11-16 14:29:40|659.6|659.4|659.8|659.5|659.9|659.6|659.5|659.4|752
1637072990000|2021-11-16 14:29:50|659.7|659.4|659.3|659|659.7|659.4|659.2|658.9|2943
1637073000000|2021-11-16 14:30:00|659.4|659.1|659.6|659.3|659.7|659.4|659.3|659.1|232
1637073010000|2021-11-16 14:30:10|659.5|659.2|659.5|659.2|659.6|659.2|659.4|659.1|150
1637073020000|2021-11-16 14:30:20|659.4|659.1|659.2|659|659.4|659.1|658.9|658.8|1975
1637073030000|2021-11-16 14:30:30|659.3|658.9|659.4|659|659.4|659|658.9|658.5|10284
1637073040000|2021-11-16 14:30:40|659.5|659.1|660.1|659.9|660.4|660|659.3|659.1|3085
1637073050000|2021-11-16 14:30:50|660.2|659.8|660.4|660.1|660.7|660.3|660.1|659.8|356
1637073060000|2021-11-16 14:31:00|660.5|660.2|660.3|660|660.6|660.2|660|659.9|11804
1637073070000|2021-11-16 14:31:10|660.4|660.1|660.1|659.8|660.4|660.1|660.1|659.7|515
1637073080000|2021-11-16 14:31:20|660|659.7|659.8|659.7|660|659.7|659.7|659.6|24697
1637073090000|2021-11-16 14:31:30|659.9|659.8|660.1|659.8|660.1|659.8|659.9|659.7|1489
1637073100000|2021-11-16 14:31:40|660.2|659.9|660.2|659.9|660.2|660|660.1|659.7|653
1637073110000|2021-11-16 14:31:50|660.1|659.8|659.9|659.7|660.1|659.8|659.8|659.7|1
1637073120000|2021-11-16 14:32:00|660||659.9||660||659.9||0
1637073130000|2021-11-16 14:32:10||659.8||659.8||659.8||659.8|0
1637073140000|2021-11-16 14:32:20|660|659.9|660.4|660.1|660.4|660.2|660|659.8|2130
1637073150000|2021-11-16 14:32:30|660.3|660|660.3|660|660.4|660.1|660.1|659.9|2174
1637073160000|2021-11-16 14:32:40|660.2|659.9|660.2|659.9|660.2|660.1|660.2|659.9|282
1637073170000|2021-11-16 14:32:50|660.3|660|660.4|660.2|660.4|660.2|660.3|659.9|371
1637073180000|2021-11-16 14:33:00|660.6|660.3|660.6|660.3|660.8|660.4|660.4|660.2|629
1637073190000|2021-11-16 14:33:10|660.5|660.2|660.4|660.1|660.5|660.3|660.3|660.1|2261
1637073200000|2021-11-16 14:33:20|660.3|659.9|660.2|659.9|660.3|660|660|659.9|858
1637073210000|2021-11-16 14:33:30|660.4|660|660.2|659.9|660.4|660.2|660.2|659.9|0
1637073220000|2021-11-16 14:33:40|660.4|660|660.2|660|660.8|660.4|660.2|660|1171
1637073230000|2021-11-16 14:33:50|660.4|660.1|660.4|660|660.5|660.1|660.4|660|0
1637073240000|2021-11-16 14:34:00|660.5|660.1|660.4|660.1|660.6|660.3|660.4|660|500
1637073250000|2021-11-16 14:34:10|660.5|660.2|660.6|660.2|660.6|660.3|660.5|660.2|0
1637073260000|2021-11-16 14:34:20|660.5|660.1|660.1|659.9|660.5|660.2|659.9|659.7|8653
1637073270000|2021-11-16 14:34:30|660.2|660|660.3|660.1|660.4|660.1|660.2|659.9|454
1637073280000|2021-11-16 14:34:40|660.4||660.3||660.4||660.3||0
1637073290000|2021-11-16 14:34:50|660.2|659.9|660.1|659.8|660.6|660.3|660|659.8|10511
1637073300000|2021-11-16 14:35:00|660|659.7|660|659.7|660|659.9|659.8|659.6|11516
1637073310000|2021-11-16 14:35:10|660.1|659.9|660|659.7|660.1|659.9|659.8|659.6|3824
1637073320000|2021-11-16 14:35:20|659.9|659.6|659.4|658.9|659.9|659.6|658.9|658.6|96021
1637073330000|2021-11-16 14:35:30|659.3|658.8|659.2|658.7|659.3|658.8|659.1|658.7|0
1637073340000|2021-11-16 14:35:40|659.1|658.6|658.3|658|659.1|658.8|658.2|658|2945
1637073350000|2021-11-16 14:35:50|658|657.9|658.1|657.8|658.3|657.9|658|657.6|10544
1637073360000|2021-11-16 14:36:00|658|657.9|658.1|657.9|658.2|658|658|657.8|1138
1637073370000|2021-11-16 14:36:10|658.2|658|658.3|658|658.3|658.2|658.2|657.9|2077
1637073380000|2021-11-16 14:36:20|658.2|658.1|658.4|658.1|658.6|658.4|658.2|658.1|1515
1637073390000|2021-11-16 14:36:30|658.3|658|658.3|658|658.6|658.1|658.2|658|6
1637073400000|2021-11-16 14:36:40|658.2||658.2||658.3||658.2||188
1637073410000|2021-11-16 14:36:50|658.1|657.8|658|657.7|658.1|657.8|657.8|657.6|17157
1637073420000|2021-11-16 14:37:00|657.9|657.6|658.5|658.2|658.5|658.2|657.8|657.6|16720
1637073430000|2021-11-16 14:37:10|658.6|658.3|658.6|658.4|658.6|658.4|658.6|658.3|0
1637073440000|2021-11-16 14:37:20|658.5|658.5|658.1|657.8|659|658.6|658.1|657.8|3591
1637073450000|2021-11-16 14:37:30||657.7||657.7||657.7||657.7|0
1637073460000|2021-11-16 14:37:40||657.6||657.6||657.6||657.5|0
1637073470000|2021-11-16 14:37:50|658|657.5|657.4|657.1|658|657.5|657.4|657|1294
1637073480000|2021-11-16 14:38:00|657.6|657.2|657.8|657.4|657.9|657.6|657.6|657.2|377
1637073490000|2021-11-16 14:38:10|657.4|657.3|657.8|657.4|657.8|657.4|657.4|657.2|6700
1637073500000|2021-11-16 14:38:20|657.7|657.3|657|656.5|657.7|657.3|656.8|656.4|13997
1637073510000|2021-11-16 14:38:30|656.9|656.4|656.6|656.2|656.9|656.4|656.5|656.1|400
1637073520000|2021-11-16 14:38:40|656.8|656.1|656.7|656.4|657|656.6|656.7|656.1|251
1637073530000|2021-11-16 14:38:50|656.6||656.6||656.7||656.6||0
1637073540000|2021-11-16 14:39:00|656.7|656.5|656.7|656.4|656.7|656.5|656.6|656.4|0
1637073550000|2021-11-16 14:39:10|656.6|656.3|656.5|656.3|656.7|656.3|656.4|656.3|699
1637073560000|2021-11-16 14:39:20|656.4||656.5||656.5||656.4||6607
1637073570000|2021-11-16 14:39:30|656.6|656.4|656.8|656.4|657|656.6|656.6|656.4|2858
1637073580000|2021-11-16 14:39:40|656.7|656.5|656.8|656.5|656.8|656.5|656.7|656.5|0
1637073590000|2021-11-16 14:39:50|656.7|656.6|656.9|656.6|656.9|656.6|656.7|656.5|1772
1637073600000|2021-11-16 14:40:00|656.8|656.4|656.6|656.3|656.8|656.4|656.4|656.3|1735
1637073610000|2021-11-16 14:40:10|656.5|656.4|656.3|656|656.8|656.4|656.3|655.8|19575
1637073620000|2021-11-16 14:40:20|656.2|655.9|656.2|655.7|656.2|655.9|655.8|655.6|499
1637073630000|2021-11-16 14:40:30|656.1|655.6|656.1|655.5|656.1|655.6|656.1|655.5|0
1637073640000|2021-11-16 14:40:40|656|655.4|655.7|655.3|656|655.4|655.7|655.2|0
1637073650000|2021-11-16 14:40:50|655.6|655.4|655.9|655.6|656|655.6|655.6|655.4|333
1637073660000|2021-11-16 14:41:00|656|655.7|655.9|655.7|656.1|655.8|655.8|655.6|4722
1637073670000|2021-11-16 14:41:10|655.8|655.6|655.3|655|655.8|655.7|655.2|655|1217
1637073680000|2021-11-16 14:41:20|655.1|654.8|655.3|654.9|655.3|654.9|655|654.6|2074
1637073690000|2021-11-16 14:41:30|655.4||655.3||655.4||655.3||0
1637073700000|2021-11-16 14:41:40|655.2|654.7|655.8|655.4|655.8|655.4|655.1|654.7|731
1637073710000|2021-11-16 14:41:50|655.7|655.5|655.9|655.6|656.3|655.9|655.7|655.5|6608
1637073720000|2021-11-16 14:42:00|656.1|655.7|656|655.7|656.1|655.8|655.9|655.5|0
1637073730000|2021-11-16 14:42:10|655.9|655.5|656|655.6|656|655.7|655.6|655.3|1278
1637073740000|2021-11-16 14:42:20|655.9|655.7|656|655.8|656|655.9|655.9|655.7|4000
1637073750000|2021-11-16 14:42:30|655.9|655.6|655.7|655.2|655.9|655.7|655.7|655.2|2694
1637073770000|2021-11-16 14:42:50||655.1||655.1||655.1||655.1|0
1637073780000|2021-11-16 14:43:00|655.8|655.2|655.8|655.4|655.9|655.4|655.8|655.2|0
1637073790000|2021-11-16 14:43:10|655.7|655.3|655.6|655.3|655.7|655.3|655.5|655.3|0
1637073800000|2021-11-16 14:43:20|655.5|655.4|656|655.8|656|655.9|655.4|655.3|12410
1637073810000|2021-11-16 14:43:30|655.9|655.9|656|655.8|656|655.9|655.9|655.7|3067
1637073820000|2021-11-16 14:43:40|656.2|655.9|656.7|656.3|657|656.7|656.2|655.9|8596
1637073830000|2021-11-16 14:43:50|656.8|656.4|656.7|656.4|656.8|656.6|656.6|656.4|2827
1637073840000|2021-11-16 14:44:00|656.8|656.5|656.8|656.6|656.8|656.6|656.7|656.5|2752
1637073850000|2021-11-16 14:44:10|656.7|656.5|656.8|656.5|656.8|656.6|656.7|656.5|1672
1637073860000|2021-11-16 14:44:20|656.7|656.6|656.7|656.5|656.8|656.7|656.7|656.5|1649
1637073870000|2021-11-16 14:44:30|656.6|656.4|656.7|656.4|656.7|656.4|656.6|656.4|593
1637073880000|2021-11-16 14:44:40|656.8|656.3|656.8|656.5|656.8|656.5|656.5|656.2|1896
1637073890000|2021-11-16 14:44:50|656.7|656.4|656.7|656.3|656.7|656.4|656.6|656.3|1630
1637073900000|2021-11-16 14:45:00|656.6|656.5|656.7|656.5|656.8|656.5|656.6|656.5|265
1637073910000|2021-11-16 14:45:10|656.8|656.6|657.3|656.9|657.4|657.1|656.8|656.6|8174
1637073920000|2021-11-16 14:45:20|657.2|657.1|656.8|656.5|657.2|657.1|656.7|656.5|966
1637073930000|2021-11-16 14:45:30|656.9|656.6|657.1|656.7|657.2|656.9|656.9|656.6|4054
1637073940000|2021-11-16 14:45:40|657.2|656.8|657.3|657.1|657.3|657.2|657.2|656.8|4775
1637073950000|2021-11-16 14:45:50|657.2|657|657.3|657.1|657.3|657.1|657.2|656.8|0
1637073960000|2021-11-16 14:46:00|657.5|657|657.7|657.5|657.9|657.8|657.5|657|6046
1637073970000|2021-11-16 14:46:10|657.8|657.4|657.6|657.4|657.8|657.5|657.6|657.4|69
1637073980000|2021-11-16 14:46:20|657.7|657.2|657.2|656.9|657.7|657.2|657.2|656.8|357
1637073990000|2021-11-16 14:46:30|656.9|657|657.2|656.9|657.2|657.1|656.9|656.8|6600
1637074000000|2021-11-16 14:46:40|657.1|656.8|657.1|656.9|657.2|656.9|657.1|656.6|0
1637074010000|2021-11-16 14:46:50|657|656.7|656.9|656.6|657|656.8|656.9|656.5|254
1637074020000|2021-11-16 14:47:00|656.8|656.5|656.4|656.1|656.8|656.5|656.4|656|4735
1637074040000|2021-11-16 14:47:20|656.5|656.2|656.5|656.2|656.5|656.4|656.4|656.2|576
1637074050000|2021-11-16 14:47:30|656.4|656.1|656.5|656.1|656.5|656.1|656.2|656|62
1637074060000|2021-11-16 14:47:40|656.6|656.2|657.1|656.6|657.1|656.7|656.6|656.2|3463
1637074070000|2021-11-16 14:47:50|657|656.7|657.3|656.9|657.4|656.9|656.9|656.7|0
1637074080000|2021-11-16 14:48:00|657.4|657|657.7|657.3|657.7|657.3|657.4|657|581
1637074090000|2021-11-16 14:48:10|657.6|657.2|657.2|657|657.7|657.3|657.1|656.9|396
1637074100000|2021-11-16 14:48:20|657.1|657.1|658.1|657.7|658.1|657.7|657.1|657|5300
1637074110000|2021-11-16 14:48:30|657.9|657.8|659.3|659|660|659.6|657.8|657.4|120111
1637074120000|2021-11-16 14:48:40|659.2|658.9|659.1|658.6|659.3|659|658.9|658.5|5403
1637074130000|2021-11-16 14:48:50|659|658.7|659.3|658.8|659.3|658.8|658.9|658.7|1000
1637074140000|2021-11-16 14:49:00|659.4|658.9|659.2|659|659.5|659.3|659.2|658.9|76
1637074150000|2021-11-16 14:49:10|659.1|658.9|659.2|658.9|659.2|659|659|658.9|9416
1637074160000|2021-11-16 14:49:20|659.1|658.8|658.5|658.2|659.1|658.8|658.5|658.2|2007
1637074170000|2021-11-16 14:49:30|658.6|658.3|658.5|658.2|658.7|658.5|658.5|658.2|3361
1637074180000|2021-11-16 14:49:40|658.6|658.1|658.5|658.2|658.6|658.3|658.4|658|548
1637074190000|2021-11-16 14:49:50|658.4|658.3|658.6|658.3|658.6|658.3|658.3|658.3|1
1637074200000|2021-11-16 14:50:00|658.7|658.4|658.5|658.3|658.9|658.5|658.5|658.3|990
1637074210000|2021-11-16 14:50:10|658.4|658.2|658.5|658.4|658.6|658.4|658.2|658.1|9000
1637074220000|2021-11-16 14:50:20|658.6|658.2|658.4|658.1|658.6|658.4|658.3|658.1|7790
1637074230000|2021-11-16 14:50:30|658.5|658.2|658.4|658.2|658.6|658.3|658.4|658.2|4049
1637074240000|2021-11-16 14:50:40|658.3|658.1|658.4|658|658.4|658.1|658.1|657.7|2828
1637074250000|2021-11-16 14:50:50|658.3|657.9|658.1|657.9|658.3|658.1|658.1|657.8|5502
1637074260000|2021-11-16 14:51:00|658.2||658.1||658.2||658.1||0
1637074270000|2021-11-16 14:51:10|658|657.7|657.5|657.2|658|657.7|657.5|657.2|61
1637074280000|2021-11-16 14:51:20||657.3||657.3||657.3||657.3|0
1637074290000|2021-11-16 14:51:30|657.6|657.4|657.6|657.4|657.6|657.4|657.5|657.4|384
1637074300000|2021-11-16 14:51:40|657.5||657.5||657.5||657.5||0
1637074310000|2021-11-16 14:51:50|657.6|657.5|657.9|657.6|658.1|657.9|657.6|657.5|1866
1637074320000|2021-11-16 14:52:00|657.8|657.4|657.6|657.3|657.8|657.4|657.6|657.2|4
1637074330000|2021-11-16 14:52:10|657.5|657.2|657.5|657.2|657.7|657.4|657.5|657.1|0
1637074340000|2021-11-16 14:52:20|657.4|657.1|657.7|657.3|657.7|657.3|657.2|656.9|0
1637074350000|2021-11-16 14:52:30|657.8|657.4|657.9|657.6|658.1|657.6|657.7|657.3|0
1637074360000|2021-11-16 14:52:40|658.1|657.7|658.5|658.1|658.6|658.1|658.1|657.7|1252
1637074370000|2021-11-16 14:52:50|658.4|658.4|658.1|657.8|658.4|658.4|658.1|657.8|844
1637074380000|2021-11-16 14:53:00|658|657.7|657.9|657.6|658|657.7|657.8|657.6|300
1637074400000|2021-11-16 14:53:20|657.8|657.4|658|657.6|658.1|657.7|657.5|657.2|4140
1637074410000|2021-11-16 14:53:30|657.9|657.7|657.8|657.5|658|657.7|657.7|657.4|306
1637074420000|2021-11-16 14:53:40|657.7|657.4|657.6|657.1|657.7|657.4|657.5|657.1|0
1637074430000|2021-11-16 14:53:50|657.8|657.2|657.5|657.3|657.8|657.7|657.4|657.1|18940
1637074440000|2021-11-16 14:54:00|657.4|657.1|657.3|657|657.5|657.1|657.1|656.7|2679
1637074450000|2021-11-16 14:54:10|657.2||657.3||657.3||657.2||0
1637074460000|2021-11-16 14:54:20|657.2|657.1|657.1|656.9|657.4|657.1|656.8|656.6|744
1637074470000|2021-11-16 14:54:30|657|656.8|657.3|657.1|657.4|657.1|657|656.8|17104
1637074480000|2021-11-16 14:54:40|657.2|656.9|657.1|656.8|657.2|656.9|657.1|656.8|180
1637074490000|2021-11-16 14:54:50|657.2|656.9|656.8|656.4|657.2|656.9|656.7|656.4|1910
1637074500000|2021-11-16 14:55:00|656.7|656.3|656.6|656.2|656.7|656.3|656.5|656.2|0
1637074510000|2021-11-16 14:55:10|656.5|656.1|656.7|656.4|656.7|656.6|656.5|656|17405
1637074520000|2021-11-16 14:55:20|656.6|656.3|656.6|656.3|656.6|656.3|656.5|656.3|0
1637074530000|2021-11-16 14:55:30|656.7|656.4|656.9|656.4|656.9|656.6|656.6|656.4|841
1637074540000|2021-11-16 14:55:40||656.5||656.5||656.5||656.5|0
1637074560000|2021-11-16 14:56:00||656.6||656.6||656.6||656.6|0
1637074570000|2021-11-16 14:56:10|656.8|656.5|656.7|656.5|656.8|656.5|656.7|656.5|340
1637074580000|2021-11-16 14:56:20|656.8|656.6|656.8|656.5|657|656.8|656.8|656.5|9049
1637074590000|2021-11-16 14:56:30|656.7||656.7||656.7||656.7||0
1637074600000|2021-11-16 14:56:40|656.8|656.4|656.6|656.3|656.8|656.5|656.5|656.1|1594
1637074610000|2021-11-16 14:56:50|656.7|656.4|656.7|656.4|656.7|656.4|656.7|656.4|0
1637074620000|2021-11-16 14:57:00||656.3||656.3||656.3||656.3|0
1637074630000|2021-11-16 14:57:10|656.6|656.2|656.2|655.9|656.6|656.2|656.1|655.9|484
1637074640000|2021-11-16 14:57:20|656.1|656|656.2|655.9|656.2|656|656.1|655.9|0
1637074650000|2021-11-16 14:57:30|656.1|656|656.4|656.1|656.4|656.1|656.1|656|2765
1637074660000|2021-11-16 14:57:40|656.5|656.2|656.5|656.2|656.5|656.3|656.4|656.1|1100
1637074670000|2021-11-16 14:57:50|656.4||656.5||656.5||656.4||0
1637074680000|2021-11-16 14:58:00|656.9|656.3|656.9|656.5|657|656.5|656.7|656.3|20305
1637074690000|2021-11-16 14:58:10||656.6||656.7||656.7||656.6|1758
1637074700000|2021-11-16 14:58:20|656.8|656.6|656.9|656.6|657|656.7|656.8|656.6|1728
1637074720000|2021-11-16 14:58:40|656.8||656.9||656.9||656.8||0
1637074740000|2021-11-16 14:59:00|656.8|656.5|656.8|656.4|656.8|656.5|656.6|656.2|1405
1637074750000|2021-11-16 14:59:10|656.9|656.5|656.8|656.4|656.9|656.5|656.8|656.4|844
1637074760000|2021-11-16 14:59:20|656.7||656.7||656.7||656.5||249
1637074770000|2021-11-16 14:59:30|656.6||656.6||656.6||656.6||0
1637074780000|2021-11-16 14:59:40|656.7|656.6|656.4|656.2|656.7|656.6|656.4|656.2|3074
1637074790000|2021-11-16 14:59:50|656.3|656|656.4|655.9|656.4|656|656.3|655.9|118
1637074800000|2021-11-16 15:00:00||656||655.9||656||655.9|0
1637074810000|2021-11-16 15:00:10|656.3|655.8|655.8|655.5|656.3|655.8|655.7|655.2|26916
1637074820000|2021-11-16 15:00:20|655.5|655.4|655.9|655.7|655.9|655.7|655.4|655.2|5591
1637074830000|2021-11-16 15:00:30|656|655.8|655.9|655.7|656|655.8|655.7|655.5|6528
1637074840000|2021-11-16 15:00:40||655.8||655.6||655.8||655.6|34
1637074850000|2021-11-16 15:00:50|655.8|655.7|655.9|655.7|655.9|655.7|655.8|655.7|341
1637074860000|2021-11-16 15:01:00|655.8|655.6|655.7|655.6|655.8|655.6|655.7|655.6|1672
1637074880000|2021-11-16 15:01:20|655.8|655.5|655.9|655.6|655.9|655.6|655.8|655.5|10
1637074890000|2021-11-16 15:01:30|655.8||655.9||655.9||655.8||0
1637074900000|2021-11-16 15:01:40|655.8|655.5|655.9|655.7|656|655.8|655.8|655.5|2758
1637074910000|2021-11-16 15:01:50|656|655.8|655.9|655.7|656|655.8|655.9|655.7|1747
1637074920000|2021-11-16 15:02:00|655.8|655.5|655.8|655.5|655.8|655.5|655.8|655.5|365
1637074940000|2021-11-16 15:02:20|655.7|655.6|655.6|655.5|655.8|655.6|655.6|655.5|7316
1637074950000|2021-11-16 15:02:30|655.8|655.6|655.7|655.5|655.9|655.7|655.7|655.5|108
1637074960000|2021-11-16 15:02:40|||||||||10
1637074970000|2021-11-16 15:02:50|655.8|655.6|655.7|655.6|655.9|655.6|655.7|655.6|1386
1637074980000|2021-11-16 15:03:00|655.9|655.7|655.9|655.8|656|655.9|655.8|655.6|20265
1637074990000|2021-11-16 15:03:10|656|655.9|657.4|657.1|657.5|657.1|656|655.9|8619
1637075000000|2021-11-16 15:03:20|657.5|657.2|657.8|657.6|658.1|657.7|657.5|657.2|2838
1637075010000|2021-11-16 15:03:30|657.7|657.5|657.5|657.3|657.7|657.5|657.4|657.2|5062
1637075020000|2021-11-16 15:03:40|657.4|657.2|657.2|656.9|657.4|657.2|657.2|656.9|740
1637075040000|2021-11-16 15:04:00|657.3|657|657.3|657.1|657.4|657.1|657.3|656.9|0
1637075050000|2021-11-16 15:04:10|657.2|656.9|657.5|657.2|657.5|657.2|657.1|656.7|30
1637075060000|2021-11-16 15:04:20|657.4|657.1|657.4|657.1|657.5|657.2|657.2|657|636
1637075070000|2021-11-16 15:04:30|657.5|657.2|657.1|656.8|657.6|657.4|657.1|656.8|440
1637075080000|2021-11-16 15:04:40|657|656.6|656.6|656.3|657|656.6|656.6|656.3|190
1637075090000|2021-11-16 15:04:50|656.5|656.2|656.6|656.2|656.6|656.2|656.3|655.9|1709
1637075100000|2021-11-16 15:05:00|656.5|656.3|656.2|655.8|656.5|656.3|656.2|655.7|1
1637075110000|2021-11-16 15:05:10|656.3|655.7|656.2|656|656.4|656.2|655.9|655.6|51173
1637075120000|2021-11-16 15:05:20|656.1||656.2||656.2||656.1||0
1637075140000|2021-11-16 15:05:40|656.1|655.9|656.2|655.9|656.2|656|656.1|655.9|227
1637075150000|2021-11-16 15:05:50|656.1|655.7|656|655.9|656.1|655.9|656|655.7|2090
1637075160000|2021-11-16 15:06:00|655.9|655.8|655.9|655.6|655.9|655.8|655.9|655.5|1169
1637075170000|2021-11-16 15:06:10|655.8|655.5|655.8|655.5|655.9|655.6|655.7|655.5|1372
1637075180000|2021-11-16 15:06:20|655.7||655.8||655.8||655.7||0
1637075190000|2021-11-16 15:06:30|655.9|655.6|655.9|655.6|655.9|655.7|655.8|655.6|300
1637075200000|2021-11-16 15:06:40|655.8||655.8||655.8||655.8||0
1637075220000|2021-11-16 15:07:00|655.7|655.5|655.7|655.5|655.8|655.5|655.7|655.5|599
1637075230000|2021-11-16 15:07:10|655.8|655.6|656|655.7|656|655.7|655.6|655.5|32643
1637075240000|2021-11-16 15:07:20|656.1|655.8|656.1|655.7|656.6|656.3|655.7|655.6|41382
1637075250000|2021-11-16 15:07:30|656|655.6|655.7|655.5|656|655.6|655.7|655.5|771
1637075260000|2021-11-16 15:07:40|655.8|655.6|656|655.6|656|655.8|655.8|655.6|825
1637075280000|2021-11-16 15:08:00|656.1|655.7|656.6|656.3|656.7|656.3|656.1|655.7|3159
1637075290000|2021-11-16 15:08:10|656.5|656.1|656.1|655.8|656.5|656.1|656.1|655.8|862
1637075300000|2021-11-16 15:08:20|656|655.9|655.8|655.5|656.1|655.9|655.8|655.5|639
1637075310000|2021-11-16 15:08:30|655.9|655.6|655.8|655.6|655.9|655.6|655.8|655.5|0
1637075320000|2021-11-16 15:08:40||655.5||655.6||655.6||655.5|0
1637075330000|2021-11-16 15:08:50|655.7|655.5|655.6|655.5|655.7|655.5|655.6|655.5|0
1637075340000|2021-11-16 15:09:00|655.7|655.6|655.8|655.5|655.9|655.6|655.6|655.5|3614
1637075360000|2021-11-16 15:09:20|655.7|655.3|655.3|655.1|655.7|655.3|655.2|655|12402
1637075370000|2021-11-16 15:09:30||655||655.1||655.1||655|0
1637075380000|2021-11-16 15:09:40|655.4|655.2|655.3|655.1|655.6|655.3|655.3|655.1|4157
1637075390000|2021-11-16 15:09:50|655.4||655.4||655.4||655.4||0
1637075400000|2021-11-16 15:10:00|655.5|655.2|655.7|655.4|655.8|655.4|655.5|655.1|3840
1637075410000|2021-11-16 15:10:10|655.8|655.5|655.9|655.6|656|655.6|655.8|655.4|0
1637075420000|2021-11-16 15:10:20|655.8|655.5|654.6|654.3|655.8|655.5|654.4|654.1|8950
1637075430000|2021-11-16 15:10:30|654.7|654.2|655|654.6|655|654.7|654.6|654.2|3538
1637075440000|2021-11-16 15:10:40|654.9|654.5|654.5|654.2|654.9|654.5|654.5|654.2|1777
1637075450000|2021-11-16 15:10:50|654.6|654.3|654.6|654.3|654.6|654.3|654.6|654.3|0
1637075460000|2021-11-16 15:11:00|654.5|654.2|654.4|654|654.5|654.2|654.2|654|633
1637075470000|2021-11-16 15:11:10|654.3||654.2||654.3||654.2||0
1637075480000|2021-11-16 15:11:20|654.3|654.1|654.8|654.5|654.8|654.5|654.3|654|2964
1637075490000|2021-11-16 15:11:30|654.7|654.4|654.3|654.1|654.7|654.4|654.3|654.1|1726
1637075500000|2021-11-16 15:11:40|654.2|654|654.4|654.1|654.4|654.1|654.2|654|1240
1637075510000|2021-11-16 15:11:50||654.2||654.2||654.2||654.2|0
1637075520000|2021-11-16 15:12:00|654.5|654.3|654.5|654.3|654.7|654.5|654.5|654.3|1776
1637075530000|2021-11-16 15:12:10|654.6|654.4|655.2|654.6|655.2|654.7|654.6|654.4|1283
1637075540000|2021-11-16 15:12:20|655.1|654.7|654.8|654.5|655.1|654.7|654.7|654.4|626
1637075550000|2021-11-16 15:12:30|654.7|654.4|654.6|654.4|654.7|654.4|654.6|654.4|62
1637075560000|2021-11-16 15:12:40|654.5|654.2|654.4|654|654.6|654.2|654.4|654|475
1637075570000|2021-11-16 15:12:50|654.3|654.1|654.5|654.4|654.5|654.4|654.2|654.1|1646
1637075580000|2021-11-16 15:13:00|654.6|654.3|654.6|654.3|654.6|654.4|654.6|654.3|611
1637075590000|2021-11-16 15:13:10|654.5|654.4|654.6|654.3|654.6|654.4|654.5|654.3|43
1637075600000|2021-11-16 15:13:20|654.8|654.4|654.8|654.3|654.8|654.5|654.8|654.3|1402
1637075610000|2021-11-16 15:13:30||654.4||654.5||654.5||654.4|0
1637075620000|2021-11-16 15:13:40|654.7||654.7||654.7||654.7||0
1637075630000|2021-11-16 15:13:50|654.8|654.6|654.3|654|654.8|654.7|654.1|653.8|6379
1637075640000|2021-11-16 15:14:00|654.2|653.9|654.2|653.8|654.2|653.9|654.2|653.8|560
1637075650000|2021-11-16 15:14:10|654.1|653.9|654.2|654|654.3|654|654.1|653.9|0
1637075660000|2021-11-16 15:14:20|654.1|653.8|654.2|653.9|654.2|653.9|654.1|653.8|272
1637075670000|2021-11-16 15:14:30||654||654.1||654.1||654|0
1637075680000|2021-11-16 15:14:40|654.3|654.2|654.8|654.5|655|654.5|654.3|654.2|4270
1637075690000|2021-11-16 15:14:50|654.9|654.6|654.8|654.6|655|654.6|654.8|654.5|2058
1637075700000|2021-11-16 15:15:00|654.7||654.8||654.8||654.7||0
1637075710000|2021-11-16 15:15:10|654.9|654.7|654.8|654.6|655|654.7|654.8|654.6|883
1637075720000|2021-11-16 15:15:20|654.7|654.5|654.7|654.4|654.7|654.5|654.4|654|2165
1637075730000|2021-11-16 15:15:30|654.6|654.2|654.5|654.2|654.6|654.2|654.5|654.2|128
1637075740000|2021-11-16 15:15:40|654.6|654.3|654.8|654.5|654.8|654.5|654.6|654.3|2300
1637075750000|2021-11-16 15:15:50|654.7|654.4|654.6|654.2|654.7|654.4|654.4|654.1|284
1637075760000|2021-11-16 15:16:00|654.5|654.1|654.4|654.1|654.5|654.1|654.3|654.1|1231
1637075770000|2021-11-16 15:16:10|654|653.9|654.1|654|654.3|654|654|653.7|50708
1637075780000|2021-11-16 15:16:20|654|653.8|654.2|654|654.3|654.1|654|653.8|1412
1637075790000|2021-11-16 15:16:30|654.1|653.9|654.8|654.5|654.8|654.7|654|653.8|3374
1637075800000|2021-11-16 15:16:40|654.7|654.4|654.5|654.2|654.7|654.4|654.3|654.2|16312
1637075810000|2021-11-16 15:16:50|654.4|654.1|653.9|653.7|654.4|654.1|653.8|653.6|933
1637075820000|2021-11-16 15:17:00|653.8|653.6|653.5|653.3|653.8|653.6|653.5|653.3|1104
1637075830000|2021-11-16 15:17:10|653.4|653.2|653.5|653.1|653.6|653.3|653.3|653|988
1637075840000|2021-11-16 15:17:20|653.3|653.2|653.5|653.3|653.6|653.3|653.3|653.2|201
1637075860000|2021-11-16 15:17:40|653.4|653.2|653.3|653|653.5|653.3|653.3|653|3188
1637075870000|2021-11-16 15:17:50|653.2|653.1|653.2|653.1|653.3|653.1|653.2|653|0
1637075880000|2021-11-16 15:18:00|653.1|653|653.2|652.9|653.2|653|653|652.8|1235
1637075890000|2021-11-16 15:18:10|653.1|652.8|652.7|652.5|653.1|652.8|652.7|652.5|0
1637075900000|2021-11-16 15:18:20|652.6|652.4|653.1|652.6|653.1|652.8|652.6|652.3|3108
1637075910000|2021-11-16 15:18:30||652.7||652.8||652.8||652.6|0
1637075920000|2021-11-16 15:18:40|653|652.7|652.9|652.6|653|652.7|652.8|652.6|355
1637075930000|2021-11-16 15:18:50|652.8||652.9||652.9||652.8||0
1637075940000|2021-11-16 15:19:00|653|652.7|653|652.8|653|652.8|652.9|652.7|0
1637075950000|2021-11-16 15:19:10|652.9|652.7|653.2|652.9|653.3|653|652.7|652.5|26298
1637075960000|2021-11-16 15:19:20|653.1|652.8|653|652.7|653.2|652.8|653|652.7|0
1637075970000|2021-11-16 15:19:30|653.1|652.8|653.4|653.1|653.7|653.6|653.1|652.8|8974
1637075980000|2021-11-16 15:19:40|653.3|653.2|653.3|653.1|653.3|653.2|653.3|653.1|1374
1637075990000|2021-11-16 15:19:50|653.2|653|653.2|652.8|653.2|653|653.1|652.8|193
1637076000000|2021-11-16 15:20:00|653.1|652.7|652.7|652.5|653.1|652.7|652.7|652.5|1277
1637076010000|2021-11-16 15:20:10|652.6|652.6|653.1|652.8|653.1|652.8|652.6|652.5|3499
1637076020000|2021-11-16 15:20:20|653|652.7|652.8|652.6|653|652.7|652.8|652.6|114
1637076030000|2021-11-16 15:20:30|652.7|652.5|652.6|652.2|652.8|652.6|652.5|652.2|9474
1637076040000|2021-11-16 15:20:40|652.5|652.3|652.7|652.4|652.8|652.6|652.5|652.3|1317
1637076050000|2021-11-16 15:20:50|652.6|652.3|652.8|652.6|652.8|652.6|652.6|652.3|4216
1637076060000|2021-11-16 15:21:00|653|652.5|652.9|652.7|653.1|652.7|652.8|652.5|2000
1637076070000|2021-11-16 15:21:10|653|652.8|653.1|652.9|653.4|653|653|652.8|2734
1637076080000|2021-11-16 15:21:20|653|653|653.6|653.2|653.6|653.2|653|653|173
1637076090000|2021-11-16 15:21:30|653.7||653.6||653.7||653.6||0
1637076100000|2021-11-16 15:21:40|653.7|653.4|653.6|653.4|653.8|653.5|653.6|653.4|0
1637076110000|2021-11-16 15:21:50|653.7|653.3|653.3|653|653.7|653.3|653.2|653|802
1637076120000|2021-11-16 15:22:00|653.4|652.9|652.7|652.5|653.4|652.9|652.7|652.5|6222
1637076130000|2021-11-16 15:22:10|652.6||652.6||652.6||652.6||0
1637076140000|2021-11-16 15:22:20|652.5|652.3|652.9|652.5|653|652.7|652.5|652.3|4372
1637076150000|2021-11-16 15:22:30|652.8|652.4|652.9|652.6|653|652.7|652.8|652.4|1658
1637076160000|2021-11-16 15:22:40|653|652.7|653.1|652.8|653.2|652.8|653|652.6|0
1637076170000|2021-11-16 15:22:50|653.2|652.9|653.3|653|653.3|653.1|653.2|652.9|1360
1637076180000|2021-11-16 15:23:00|653.2|652.9|653.1|652.8|653.2|653.1|653|652.8|9881
1637076190000|2021-11-16 15:23:10||652.9||652.9||652.9||652.9|0
1637076200000|2021-11-16 15:23:20|653.2|653|653.1|652.8|653.2|653.1|653|652.8|1126
1637076210000|2021-11-16 15:23:30|653|652.7|653|652.6|653|652.7|653|652.6|0
1637076220000|2021-11-16 15:23:40|652.9|652.7|653.1|652.8|653.1|653|652.9|652.6|2504
1637076230000|2021-11-16 15:23:50||652.9||652.8||652.9||652.8|0
1637076240000|2021-11-16 15:24:00|653.2|652.9|653.3|653|653.4|653.1|653.2|652.9|1969
1637076250000|2021-11-16 15:24:10||652.9||653.1||653.1||652.9|0
1637076260000|2021-11-16 15:24:20|653.2|652.9|653.1|652.7|653.2|652.9|653|652.7|1977
1637076270000|2021-11-16 15:24:30||652.8||652.8||652.9||652.8|300
1637076280000|2021-11-16 15:24:40|653|652.7|653.1|652.8|653.1|652.8|652.7|652.5|1846
1637076290000|2021-11-16 15:24:50|653|652.7|653|652.8|653|652.8|653|652.7|87
1637076300000|2021-11-16 15:25:00|653.1|652.9|653.4|653.1|653.4|653.1|653.1|652.9|3864
1637076310000|2021-11-16 15:25:10|653.3|653.2|653.4|653.1|653.5|653.2|653.3|653.1|2159
1637076320000|2021-11-16 15:25:20|653.2|653.2|653.4|653.1|653.4|653.2|653.2|653.1|760
1637076330000|2021-11-16 15:25:30|653.5|653.2|653.5|653.2|653.7|653.6|653.5|653.2|26643
1637076340000|2021-11-16 15:25:40|653.6|653.3|653.8|653.4|653.8|653.6|653.6|653.3|1090
1637076350000|2021-11-16 15:25:50|653.7|653.3|653.7|653.4|653.7|653.4|653.7|653.3|0
1637076360000|2021-11-16 15:26:00|653.8|653.5|654.1|653.8|654.2|654|653.8|653.5|53568
1637076370000|2021-11-16 15:26:10|654||654.1||654.1||654||0
1637076380000|2021-11-16 15:26:20|654|653.7|653.7|653.5|654|653.7|653.6|653.4|3894
1637076390000|2021-11-16 15:26:30|653.6|653.4|653.7|653.4|653.7|653.4|653.6|653.2|159
1637076400000|2021-11-16 15:26:40|653.8|653.5|654.1|653.8|654.1|653.8|653.7|653.4|2244
1637076410000|2021-11-16 15:26:50|654.2|653.9|654.3|654.1|654.3|654.1|654.1|653.8|203
1637076420000|2021-11-16 15:27:00|654.4|654.2|654.6|654.4|654.9|654.5|654.4|654.2|5442
1637076430000|2021-11-16 15:27:10|654.7||654.7||654.7||654.6||0
1637076440000|2021-11-16 15:27:20|654.6|654.5|654.4|654|654.7|654.5|654.4|654|1829
1637076450000|2021-11-16 15:27:30|654.3|653.9|654.6|654.2|654.6|654.3|654.1|653.9|2055
1637076460000|2021-11-16 15:27:40||654.1||654.1||654.1||654.1|0
1637076470000|2021-11-16 15:27:50||654.2||654.2||654.2||654.2|0
1637076480000|2021-11-16 15:28:00|654.7|654.3|654.7|654.4|654.7|654.6|654.5|654.3|3793
1637076490000|2021-11-16 15:28:10|654.6|654.3|654.5|654.1|654.6|654.4|654.3|654.1|686
1637076500000|2021-11-16 15:28:20|654.3|654.2|654.5|654.2|654.6|654.3|654.2|654|182
1637076510000|2021-11-16 15:28:30|654.4|654.1|654.3|654|654.4|654.3|654|653.8|26830
1637076520000|2021-11-16 15:28:40|654.2|653.9|654.1|653.7|654.2|653.9|654.1|653.6|0
1637076530000|2021-11-16 15:28:50|654.2|653.8|654.3|654.1|654.3|654.1|654.2|653.8|561
1637076540000|2021-11-16 15:29:00||654||654.1||654.1||653.9|0
1637076550000|2021-11-16 15:29:10|654.2|654|653.9|653.6|654.2|654|653.8|653.5|19731
1637076560000|2021-11-16 15:29:20|653.8|653.5|653.4|653|653.9|653.5|653.2|652.9|164
1637076570000|2021-11-16 15:29:30|653.3||653.4||653.4||653.3||0
1637076580000|2021-11-16 15:29:40|653.3|652.9|653.4|653.3|653.5|653.3|653.2|652.7|6961
1637076590000|2021-11-16 15:29:50|653.5|653.4|653.7|653.3|653.8|653.4|653.5|653.2|4468
1637076600000|2021-11-16 15:30:00|653.8|653.4|654.3|654|654.4|654|653.7|653.4|1503
1637076610000|2021-11-16 15:30:10|654.2|654.1|654.3|654|654.4|654.2|654.2|654|837
1637076620000|2021-11-16 15:30:20|654.4|653.9|654.1|653.8|654.4|653.9|653.9|653.8|265
1637076630000|2021-11-16 15:30:30|654|654|654|653.5|654.2|654|653.8|653.5|6771
1637076640000|2021-11-16 15:30:40|654.1|653.7|654|653.7|654.1|653.8|654|653.7|0
1637076650000|2021-11-16 15:30:50||653.8||653.7||653.8||653.7|0
1637076660000|2021-11-16 15:31:00|653.9|653.8|654.3|654|654.3|654|653.9|653.8|899
1637076670000|2021-11-16 15:31:10|654.2|654.1|654.2|654|654.3|654.1|654.2|654|521
1637076680000|2021-11-16 15:31:20|654.1|653.8|654.1|653.9|654.2|653.9|654|653.7|2918
1637076690000|2021-11-16 15:31:30|654.2|654|654.4|654.1|654.4|654.2|654.2|654|1049
1637076700000|2021-11-16 15:31:40|654.5|654.2|654.5|654.2|654.5|654.3|654.5|654.1|400
1637076720000|2021-11-16 15:32:00|654.4||654.4||654.5||654.3||0
1637076730000|2021-11-16 15:32:10|654.3|654.1|654.3|654.1|654.3|654.1|654.3|654|297
1637076740000|2021-11-16 15:32:20|654.2|654|654.4|654.1|654.6|654.3|654.2|654|6274
1637076750000|2021-11-16 15:32:30|654.5||654.5||654.5||654.5||0
1637076760000|2021-11-16 15:32:40|654.6|654.2|655|654.6|655.1|654.7|654.6|654.2|1530
1637076770000|2021-11-16 15:32:50||654.7||654.7||654.8||654.7|993
1637076780000|2021-11-16 15:33:00||654.8||654.7||654.9||654.7|0
1637076790000|2021-11-16 15:33:10|654.9|654.6|654.5|654.2|654.9|654.6|654.4|654.2|965
1637076800000|2021-11-16 15:33:20|654.4|654.1|654.5|654.1|654.5|654.1|654.3|654|0
1637076810000|2021-11-16 15:33:30|654.4|654.2|654.3|654|654.4|654.2|654.3|654|2942
1637076820000|2021-11-16 15:33:40|654.5|654.4|654.2|654|654.5|654.4|654.2|654|17500
1637076830000|2021-11-16 15:33:50|654.3|654.1|654.2|654|654.3|654.1|654.2|654|1610
1637076840000|2021-11-16 15:34:00|654.3||654.2||654.3||654.2||0
1637076850000|2021-11-16 15:34:10|654.1|654.1|654.3|654.1|654.3|654.1|654.1|654.1|9
1637076860000|2021-11-16 15:34:20|654.2|654|654.3|654.1|654.3|654.1|654.2|654|0
1637076880000|2021-11-16 15:34:40|654.4|654.2|654.4|654.2|654.4|654.2|654.3|654.2|641
1637076890000|2021-11-16 15:34:50|654.5|654.3|654.8|654.4|654.8|654.4|654.5|654.3|1507
1637076900000|2021-11-16 15:35:00|654.9|654.5|654.8|654.5|654.9|654.6|654.7|654.5|3259
1637076910000|2021-11-16 15:35:10|654.7|654.6|654.8|654.6|654.8|654.6|654.7|654.6|0
1637076920000|2021-11-16 15:35:20|654.9|654.7|655.2|654.9|655.3|655|654.9|654.7|13883
1637076930000|2021-11-16 15:35:30|655.1|655|655.1|654.9|655.2|655|655.1|654.9|2685
1637076940000|2021-11-16 15:35:40|655|654.8|655.1|654.8|655.2|654.9|655|654.7|1084
1637076950000|2021-11-16 15:35:50|655|654.9|655.5|655.2|655.5|655.2|655|654.8|1221
1637076960000|2021-11-16 15:36:00|655.4|655.1|655|654.8|655.5|655.1|654.9|654.7|547
1637076970000|2021-11-16 15:36:10|655.1|654.9|655.3|655|655.4|655|655.1|654.8|1133
1637076980000|2021-11-16 15:36:20|655.4|655.1|655.6|655.3|655.6|655.3|655.3|655.1|1494
1637076990000|2021-11-16 15:36:30|655.7|655.2|655.3|655|655.7|655.2|655.2|655|2000
1637077000000|2021-11-16 15:36:40|655.2|654.9|655.2|655|655.2|655|655.1|654.8|2063
1637077010000|2021-11-16 15:36:50|655.1|654.9|654.9|654.7|655.1|654.9|654.9|654.7|362
1637077020000|2021-11-16 15:37:00|654.8|654.6|654.6|654.3|654.8|654.6|654.6|654.2|15913
1637077030000|2021-11-16 15:37:10|654.8|654.7|654.3|654.1|654.8|654.7|654.3|654|8341
1637077040000|2021-11-16 15:37:20|654.2|654|654.3|654|654.4|654.1|654.2|654|434
1637077050000|2021-11-16 15:37:30|654.2|653.9|654|653.7|654.2|653.9|654|653.7|2500
1637077070000|2021-11-16 15:37:50|654.1|653.8|654|653.8|654.1|653.8|654|653.8|0
1637077080000|2021-11-16 15:38:00|653.9|653.7|653.7|653.4|653.9|653.7|653.7|653.4|335
1637077090000|2021-11-16 15:38:10|653.8|653.5|653.5|653.2|653.8|653.5|653.5|653.1|0
1637077100000|2021-11-16 15:38:20|653.4|653.3|653.4|653.1|653.5|653.3|653.4|653|0
1637077110000|2021-11-16 15:38:30|653.5|653.2|653.4|653.1|653.5|653.2|653.3|653|1000
1637077120000|2021-11-16 15:38:40|653.3|653|653.3|653|653.4|653.1|653.3|653|4950
1637077130000|2021-11-16 15:38:50|653.2|653.1|653.2|653|653.2|653.1|653.1|653|3500
1637077140000|2021-11-16 15:39:00|653.3|653.1|653.3|653.1|653.3|653.1|653.3|653.1|1347
1637077150000|2021-11-16 15:39:10|653.4|653.2|653.5|653.2|653.8|653.6|653.4|653.2|7152
1637077160000|2021-11-16 15:39:20||653.1||653.2||653.2||653.1|0
1637077180000|2021-11-16 15:39:40|653.3|653.1|653.2|653.1|653.3|653.1|653.2|653.1|230
1637077190000|2021-11-16 15:39:50|653.3||653.2||653.3||653.2||24
1637077200000|2021-11-16 15:40:00|653.3|653|653|652.7|653.3|653.1|652.9|652.7|3567
1637077210000|2021-11-16 15:40:10|652.9|652.6|653|652.7|653|652.7|652.8|652.6|2129
1637077220000|2021-11-16 15:40:20|653.1|652.8|653.1|652.9|653.1|652.9|653.1|652.8|3279
1637077240000|2021-11-16 15:40:40|653|652.8|652.8|652.6|653|652.8|652.8|652.6|3
1637077250000|2021-11-16 15:40:50|652.7|652.5|652.9|652.8|652.9|652.8|652.6|652.3|2928
1637077260000|2021-11-16 15:41:00|653|652.7|653.2|652.9|653.3|652.9|653|652.7|2150
1637077270000|2021-11-16 15:41:10|653.3|653|653.1|652.9|653.4|653|653.1|652.8|0
1637077280000|2021-11-16 15:41:20|653|652.8|653.1|652.8|653.3|652.9|652.9|652.7|3
1637077290000|2021-11-16 15:41:30||652.7||652.8||652.8||652.6|0
1637077310000|2021-11-16 15:41:50|653|652.7|653|652.8|653|652.8|652.9|652.6|0
1637077320000|2021-11-16 15:42:00|652.9|652.7|652.7|652.4|653|652.7|652.7|652.4|766
1637077330000|2021-11-16 15:42:10|652.8|652.5|652.8|652.5|652.8|652.5|652.8|652.5|0
1637077340000|2021-11-16 15:42:20|652.9|652.6|653.2|653|653.3|653|652.9|652.6|5415
1637077350000|2021-11-16 15:42:30|653.1|652.9|653.1|652.8|653.1|652.9|653.1|652.8|326
1637077360000|2021-11-16 15:42:40|653|652.7|653.1|652.7|653.1|652.7|653|652.6|0
1637077370000|2021-11-16 15:42:50||652.8||652.9||653||652.8|191
1637077380000|2021-11-16 15:43:00|653|652.8|652.9|652.6|653|652.8|652.9|652.6|17226
1637077390000|2021-11-16 15:43:10|653|652.7|653.1|652.9|653.1|652.9|653|652.7|663
1637077400000|2021-11-16 15:43:20|653|652.8|652.8|652.5|653|652.8|652.8|652.5|579
1637077410000|2021-11-16 15:43:30|652.9|652.6|652.9|652.7|652.9|652.7|652.8|652.6|2396
1637077430000|2021-11-16 15:43:50||652.6||652.7||652.7||652.6|0
1637077440000|2021-11-16 15:44:00|652.8|652.6|652.6|652.5|652.8|652.6|652.6|652.2|53
1637077450000|2021-11-16 15:44:10|652.7|652.6|652.8|652.5|652.8|652.7|652.7|652.5|3310
1637077460000|2021-11-16 15:44:20|652.7||652.7||652.7||652.7||0
1637077470000|2021-11-16 15:44:30|652.6|652.6|652.6|652.3|652.7|652.6|652.5|652.2|8083
1637077480000|2021-11-16 15:44:40|652.5|652.2|652.6|652.4|652.6|652.5|652.4|652.2|7900
1637077490000|2021-11-16 15:44:50|652.5|652.3|652.5|652.2|652.5|652.3|652.5|652.2|0
1637077500000|2021-11-16 15:45:00|652.4|652.3|652.4|652.2|652.5|652.3|652.3|652.1|20047
1637077510000|2021-11-16 15:45:10|652.5|652.3|652.7|652.6|652.8|652.6|652.5|652.3|2006
1637077520000|2021-11-16 15:45:20|652.8|652.5|652.8|652.6|652.8|652.6|652.8|652.5|680
1637077530000|2021-11-16 15:45:30|652.7|652.5|652.7|652.5|652.7|652.5|652.7|652.5|0
1637077540000|2021-11-16 15:45:40|652.8|652.6|652.8|652.6|652.8|652.6|652.8|652.6|0
1637077560000|2021-11-16 15:46:00|652.7|652.7|652.8|652.6|652.8|652.7|652.7|652.6|2240
1637077580000|2021-11-16 15:46:20|652.7|652.5|652.5|652.4|652.8|652.5|652.3|652.2|2530
1637077590000|2021-11-16 15:46:30||652.3||652.3||652.3||652.3|1721
1637077600000|2021-11-16 15:46:40|652.6|652.4|652.6|652.4|652.6|652.5|652.6|652.4|1740
1637077610000|2021-11-16 15:46:50|652.7|652.5|653|652.8|653|652.8|652.7|652.5|4700
1637077620000|2021-11-16 15:47:00|652.9|652.7|653|652.8|653|652.9|652.9|652.7|296
1637077630000|2021-11-16 15:47:10|653.1|652.9|653.1|652.7|653.3|653|653.1|652.7|1270
1637077640000|2021-11-16 15:47:20|653|652.6|653|652.8|653|652.8|652.8|652.4|3818
1637077650000|2021-11-16 15:47:30|652.9|652.9|652.9|652.6|653|652.9|652.9|652.6|1668
1637077660000|2021-11-16 15:47:40|652.8|652.5|652.8|652.6|652.8|652.6|652.8|652.5|0
1637077670000|2021-11-16 15:47:50|652.7|652.5|652.4|652.1|652.7|652.5|652.4|652.1|129
1637077680000|2021-11-16 15:48:00|652.3|652.2|652.3|652.1|652.4|652.2|652.3|652.1|1659
1637077690000|2021-11-16 15:48:10|652.2|652|651.9|651.6|652.4|652.1|651.8|651.4|68732
1637077700000|2021-11-16 15:48:20|651.8|651.7|651.9|651.6|651.9|651.7|651.8|651.5|1000
1637077710000|2021-11-16 15:48:30|651.8|651.5|652.3|652|652.3|652|651.6|651.4|16981
1637077720000|2021-11-16 15:48:40|652.2|651.9|652.3|652.1|652.3|652.1|652.1|651.8|300
1637077730000|2021-11-16 15:48:50|652.2|652|651.8|651.6|652.2|652|651.2|650.4|115044
1637077740000|2021-11-16 15:49:00|651.9|651.5|652|651.8|652|651.8|651.6|651.3|251
1637077750000|2021-11-16 15:49:10|651.9|651.7|651.9|651.6|651.9|651.7|651.9|651.6|1518
1637077760000|2021-11-16 15:49:20|651.8||651.8||651.8||651.7||607
1637077770000|2021-11-16 15:49:30|651.7|651.5|651.7|651.5|651.7|651.5|651.7|651.3|0
1637077780000|2021-11-16 15:49:40|651.6|651.4|651.6|651.4|651.7|651.4|651.5|651.2|1026
1637077790000|2021-11-16 15:49:50|651.7|651.5|651.6|651.4|651.7|651.6|651.6|651.4|2718
1637077800000|2021-11-16 15:50:00|651.5|651.2|651.2|651|651.5|651.2|651.2|651|10000
1637077810000|2021-11-16 15:50:10|651.1|650.9|650.9|650.7|651.1|650.9|650.9|650.6|1507
1637077820000|2021-11-16 15:50:20|650.8|650.8|651.1|650.8|651.1|650.8|650.8|650.6|11048
1637077830000|2021-11-16 15:50:30|651|650.9|650.8|650.7|651|650.9|650.8|650.6|10000
1637077840000|2021-11-16 15:50:40|650.9||650.9||650.9||650.9||0
1637077860000|2021-11-16 15:51:00|650.8|650.6|650.9|650.7|651|650.9|650.8|650.6|5703
1637077870000|2021-11-16 15:51:10|651|650.8|650.8|650.6|651.1|650.9|650.8|650.6|12288
1637077880000|2021-11-16 15:51:20|650.7|650.5|651.1|650.7|651.1|650.8|650.5|650.4|7983
1637077890000|2021-11-16 15:51:30|651|650.6|650.9|650.6|651|650.8|650.9|650.6|1211
1637077900000|2021-11-16 15:51:40|650.8|650.7|650.8|650.5|650.8|650.7|650.8|650.5|0
1637077910000|2021-11-16 15:51:50||650.4||650.4||650.4||650.4|0
1637077920000|2021-11-16 15:52:00|650.7|650.5|650.7|650.3|650.7|650.5|650.5|650.3|1056
1637077930000|2021-11-16 15:52:10|650.6||650.6||650.6||650.6||0
1637077940000|2021-11-16 15:52:20|650.5|650.2|650.4|650.2|650.5|650.3|650.3|650.1|2140
1637077960000|2021-11-16 15:52:40|650.5|650.3|650.4|650.2|650.5|650.4|650.4|650.2|2811
1637077970000|2021-11-16 15:52:50|650.3|650.3|650.5|650.2|650.5|650.3|650.3|650.2|1598
1637077980000|2021-11-16 15:53:00|650.4|650.1|650.4|650.1|650.4|650.1|650.2|650.1|10861
1637077990000|2021-11-16 15:53:10|650.3|650|650.4|650.2|650.5|650.3|650.2|650|8950
1637078000000|2021-11-16 15:53:20|650.3||650.3||650.4||650.3||683
1637078010000|2021-11-16 15:53:30|650.2|650.1|650.4|650.2|650.4|650.2|650.2|650|9156
1637078020000|2021-11-16 15:53:40|650.3||650.3||650.3||650.3||0
1637078030000|2021-11-16 15:53:50|||||||||703
1637078040000|2021-11-16 15:54:00|||||||||980
1637078050000|2021-11-16 15:54:10|650.4|650.3|650.5|650.2|650.7|650.5|650.3|650.2|9871
1637078060000|2021-11-16 15:54:20|650.4||650.4||650.4||650.3||581
1637078080000|2021-11-16 15:54:40|650.3|650.3|650.3|650.2|650.4|650.3|650.3|650.2|2901
1637078090000|2021-11-16 15:54:50|650.4|650.3|650.4|650.3|650.5|650.3|650.4|650.2|6531
1637078100000|2021-11-16 15:55:00|650.3|650.2|650.3|650.2|650.3|650.2|650.3|650.2|4870
1637078110000|2021-11-16 15:55:10|650.4|650.3|650.5|650.3|650.6|650.4|650.4|650.2|6373
1637078120000|2021-11-16 15:55:20|650.4|650.2|650.5|650.2|650.5|650.2|650.4|650.2|981
1637078130000|2021-11-16 15:55:30|650.4|650.1|650.3|650.1|650.4|650.1|650.3|650.1|6231
1637078140000|2021-11-16 15:55:40|650.4|650.2|650.3|650|650.8|650.5|650.1|650|130418
1637078150000|2021-11-16 15:55:50|650.2|650.1|650.2|650.1|650.3|650.2|650.1|650.1|229641
1637078160000|2021-11-16 15:56:00|650.1|650|650.2|650|650.2|650|650.1|650|9319
1637078170000|2021-11-16 15:56:10|650.3|650.1|650.3|650.1|650.3|650.2|650.3|650.1|90
1637078180000|2021-11-16 15:56:20|650.2|650.2|650.3|650|650.3|650.2|650.1|650|5028
1637078190000|2021-11-16 15:56:30|650.4|650.1|650.5|650.3|650.5|650.4|650.4|650.1|6082
1637078210000|2021-11-16 15:56:50|650.4||650.4||650.4||650.4||0
1637078220000|2021-11-16 15:57:00|650.5|650.4|650.6|650.4|650.6|650.5|650.5|650.4|8071
1637078230000|2021-11-16 15:57:10|650.7|650.5|650.5|650.3|650.8|650.6|650.3|650.2|12961
1637078240000|2021-11-16 15:57:20|650.6|650.4|650.3|650|650.7|650.5|650.2|650|62500
1637078250000|2021-11-16 15:57:30||650.1||650.1||650.1||650.1|0
1637078260000|2021-11-16 15:57:40|650.2|650|650.3|650.2|650.3|650.2|650.2|650|1407
1637078270000|2021-11-16 15:57:50|650.2|650.1|650.3|650.2|650.4|650.3|650.2|650|11060
1637078280000|2021-11-16 15:58:00|650.2|650.1|650.2|650|650.3|650.2|650.1|650|9675
1637078300000|2021-11-16 15:58:20|650.1|649.9|650.1|649.9|650.2|649.9|650|649.9|1557
1637078310000|2021-11-16 15:58:30|650|650|650.2|650|650.2|650.1|650|649.9|7324
1637078320000|2021-11-16 15:58:40|650.3|650.1|650.2|650|650.3|650.1|650.2|650|5060
1637078330000|2021-11-16 15:58:50|650.3|650.1|650.2|650.1|650.3|650.2|650|649.9|63199
1637078340000|2021-11-16 15:59:00|650.3|650|650|649.9|650.3|650|650|649.9|20463
1637078350000|2021-11-16 15:59:10|650.1|650|650.4|650.2|650.5|650.2|650.1|650|21911
1637078360000|2021-11-16 15:59:20|650.3|650.1|650.4|650.2|650.5|650.4|650.2|650|56746
1637078380000|2021-11-16 15:59:40|650.3||650.3||650.3||650.3||0
1637078390000|2021-11-16 15:59:50|650.4|650.3|650.5|650.3|650.7|650.5|650.4|650.3|7065
1637078400000|2021-11-16 16:00:00|650.6|650.4|650.5|650.2|650.7|650.4|650.4|650.1|11559
1637078410000|2021-11-16 16:00:10|650.4|650.1|650.3|650.1|650.4|650.1|650.2|650.1|851
1637078420000|2021-11-16 16:00:20|650.2|650|650.3|650.1|650.3|650.1|650.1|650|0
1637078430000|2021-11-16 16:00:30|650.4|650.2|650.5|650.3|650.6|650.3|650.4|650.2|2279
1637078440000|2021-11-16 16:00:40||650.2||650.3||650.3||650.2|0
1637078450000|2021-11-16 16:00:50|650.6|650.4|650.5|650.3|650.6|650.4|650.4|650.2|4669
1637078460000|2021-11-16 16:01:00||650.4||650.3||650.4||650.3|0
1637078470000|2021-11-16 16:01:10|650.6|650.4|650.6|650.4|650.6|650.4|650.6|650.4|913
1637078480000|2021-11-16 16:01:20|650.5|650.3|650.5|650.3|650.9|650.6|650.5|650.3|24213
1637078490000|2021-11-16 16:01:30|650.4||650.5||650.5||650.4||500
1637078500000|2021-11-16 16:01:40|650.4|650.2|650.3|650|650.4|650.2|650.3|650|1623
1637078510000|2021-11-16 16:01:50||650.1||650.1||650.1||650.1|0
1637078520000|2021-11-16 16:02:00|650.2|650|650.3|650.1|650.3|650.1|650.1|650|104
1637078530000|2021-11-16 16:02:10|650.4||650.3||650.4||650.3||884
1637078540000|2021-11-16 16:02:20|650.2|650.2|650.6|650.4|650.6|650.4|650.2|650.2|5231
1637078550000|2021-11-16 16:02:30|650.5|650.3|650.4|650.3|650.5|650.3|650.4|650.2|687
1637078560000|2021-11-16 16:02:40|650.3|650.2|650.4|650.2|650.4|650.2|650.3|650|520
1637078570000|2021-11-16 16:02:50|650.6|650.3|650.5|650.3|650.7|650.5|650.4|650.2|25000
1637078590000|2021-11-16 16:03:10|650.4|650.2|650.4|650.3|650.4|650.3|650.3|650.2|20
1637078600000|2021-11-16 16:03:20|650.3|650.2|650.3|650.1|650.3|650.2|650.2|650.1|2615
1637078610000|2021-11-16 16:03:30|650.2|650|650.1|649.9|650.3|650.1|650|649.9|20169
1637078620000|2021-11-16 16:03:40|650|650|650.1|650|650.1|650|650|650|24807
1637078630000|2021-11-16 16:03:50|650.2|650.1|650.4|650.2|650.5|650.3|650.2|650|3620
1637078640000|2021-11-16 16:04:00|650.3|650.1|650.3|650.1|650.4|650.1|650.2|650.1|840
1637078650000|2021-11-16 16:04:10|||||||||364
1637078660000|2021-11-16 16:04:20||650||650.1||650.1||650|0
1637078670000|2021-11-16 16:04:30|650.4|650.2|650.3|650.2|650.4|650.2|650.3|650.2|2084
1637078700000|2021-11-16 16:05:00|650.4|650.3|650.3|650.1|650.4|650.3|650.3|650.1|1842
1637078710000|2021-11-16 16:05:10|650.4|650.2|650.4|650.1|650.5|650.3|650.4|650.1|4188
1637078720000|2021-11-16 16:05:20|650.3||650.2||650.3||650.2||0
1637078740000|2021-11-16 16:05:40|650.1|650|650.1|649.9|650.2|650.1|650|649.9|10353
1637078750000|2021-11-16 16:05:50|650||650.1||650.1||650||10894
1637078770000|2021-11-16 16:06:10|650||650||650.1||650||24125
1637078780000|2021-11-16 16:06:20|||||||||92403
1637078790000|2021-11-16 16:06:30|650.1||650.1||650.1||650||12450
1637078800000|2021-11-16 16:06:40|650|649.8|650.1|649.9|650.2|650.1|649.9|649.6|15091
1637078810000|2021-11-16 16:06:50|650|649.8|650.1|649.9|650.1|649.9|650|649.8|1000
1637078820000|2021-11-16 16:07:00|650.2|650|650.2|650|650.4|650.1|650.1|649.9|5717
1637078830000|2021-11-16 16:07:10|650.1|649.9|650.2|650|650.2|650|650|649.9|4292
1637078840000|2021-11-16 16:07:20|650.3|650.1|650.9|650.7|650.9|650.7|650.3|650|8534
1637078850000|2021-11-16 16:07:30|651|650.8|651.3|651.1|651.4|651.2|650.9|650.7|42347
1637078860000|2021-11-16 16:07:40|651.2|651.2|651.2|650.9|651.2|651.2|651|650.9|1893
1637078870000|2021-11-16 16:07:50|651.1|650.8|651|650.8|651.1|650.9|650.8|650.7|4062
1637078880000|2021-11-16 16:08:00|651.1|650.9|651.1|650.9|651.1|650.9|651|650.8|2916
1637078890000|2021-11-16 16:08:10|651|650.8|650.9|650.7|651.1|650.8|650.9|650.7|362
1637078900000|2021-11-16 16:08:20|650.8|650.6|650.6|650.4|650.8|650.6|650.5|650.4|1376
1637078910000|2021-11-16 16:08:30|650.5|650.3|650.6|650.3|650.6|650.3|650.5|650.3|0
1637078930000|2021-11-16 16:08:50|650.5|650.2|650.5|650.3|650.5|650.3|650.4|650.1|2078
1637078940000|2021-11-16 16:09:00|650.6|650.4|650.8|650.5|650.8|650.5|650.6|650.4|5041
1637078950000|2021-11-16 16:09:10|650.7|650.4|650.6|650.4|650.7|650.4|650.6|650.4|0
1637078960000|2021-11-16 16:09:20|650.5|650.3|650.4|650.2|650.5|650.3|650.3|650.2|712
1637078970000|2021-11-16 16:09:30|650.3|650.1|650.4|650.2|650.4|650.2|650.3|650.1|711
1637078980000|2021-11-16 16:09:40|650.3|650.1|650.3|650.1|650.3|650.2|650.3|650.1|364
1637078990000|2021-11-16 16:09:50||650.2||650.2||650.2||650.2|0
1637079000000|2021-11-16 16:10:00|650.4|650.3|650.7|650.5|650.8|650.6|650.4|650.3|2825
1637079010000|2021-11-16 16:10:10|650.6||650.6||650.6||650.6||345
1637079020000|2021-11-16 16:10:20|650.7|650.4|650.4|650.2|650.7|650.4|650.3|650.1|2841
1637079050000|2021-11-16 16:10:50|650.5|650.3|650.5|650.3|650.5|650.3|650.4|650.3|1480
1637079060000|2021-11-16 16:11:00|650.6|650.4|650.7|650.5|650.7|650.6|650.6|650.4|1730
1637079070000|2021-11-16 16:11:10|650.6|650.4|650.6|650.3|650.6|650.4|650.6|650.3|593
1637079080000|2021-11-16 16:11:20|650.4|650.4|650.8|650.5|650.8|650.5|650.4|650.4|3348
1637079100000|2021-11-16 16:11:40|650.7|650.4|650.7|650.5|650.7|650.5|650.6|650.4|1491
1637079110000|2021-11-16 16:11:50|650.6|650.6|651|650.7|651|650.7|650.6|650.6|4666
1637079120000|2021-11-16 16:12:00|651.1|650.8|650.9|650.6|651.1|650.9|650.8|650.6|3703
1637079130000|2021-11-16 16:12:10|650.8||650.8||650.8||650.8||0
1637079140000|2021-11-16 16:12:20|650.7|650.5|650.6|650.3|650.8|650.5|650.5|650.3|316
1637079150000|2021-11-16 16:12:30|650.5||650.5||650.5||650.5||0
1637079160000|2021-11-16 16:12:40|650.6||650.5||650.6||650.5||0
1637079170000|2021-11-16 16:12:50|650.4|650.2|650.4|650.2|650.5|650.2|650.4|650.2|500
1637079180000|2021-11-16 16:13:00|650.3|650.1|650.3|650|650.3|650.1|650.2|650|1812
1637079190000|2021-11-16 16:13:10|650.5|650.4|650.8|650.5|650.8|650.5|650.3|650|32666
1637079200000|2021-11-16 16:13:20|650.7||650.8||650.8||650.6||0
1637079210000|2021-11-16 16:13:30|650.7|650.4|650.7|650.4|650.7|650.4|650.6|650.4|801
1637079220000|2021-11-16 16:13:40|650.8|650.5|650.8|650.6|650.9|650.7|650.8|650.5|3115
1637079240000|2021-11-16 16:14:00|650.7|650.5|650.5|650.4|650.7|650.5|650.5|650.4|1595
1637079250000|2021-11-16 16:14:10|650.4|650.3|650.6|650.4|650.7|650.5|650.4|650.2|5498
1637079260000|2021-11-16 16:14:20|650.5|650.3|650.6|650.3|650.6|650.4|650.4|650.3|472
1637079270000|2021-11-16 16:14:30|650.5|650.4|650.6|650.5|650.6|650.5|650.5|650.3|2782
1637079280000|2021-11-16 16:14:40|650.8|650.7|650.8|650.6|650.9|650.8|650.7|650.5|8316
1637079290000|2021-11-16 16:14:50|650.9||650.8||650.9||650.8||0
1637079300000|2021-11-16 16:15:00|650.9|650.7|650.9|650.6|650.9|650.8|650.8|650.5|201
1637079320000|2021-11-16 16:15:20|650.8|650.7|651|650.8|651.2|651|650.8|650.7|25647
1637079330000|2021-11-16 16:15:30|651.1|651|651|650.8|651.1|651|651|650.8|803
1637079340000|2021-11-16 16:15:40|651.1||651.1||651.1||651.1||0
1637079350000|2021-11-16 16:15:50|651|650.7|651|650.7|651|650.8|650.9|650.7|6394
1637079360000|2021-11-16 16:16:00|650.9|650.8|651.2|651|651.2|651|650.9|650.8|1847
1637079370000|2021-11-16 16:16:10|651.1|651.1|651.2|651|651.4|651.1|651.1|651|8
1637079380000|2021-11-16 16:16:20|651.3||651.2||651.3||651.2||83
1637079390000|2021-11-16 16:16:30|651.3|651.1|651.3|651|651.3|651.2|651.2|651|519
1637079400000|2021-11-16 16:16:40|651.2|651.1|651.3|651|651.3|651.1|651.1|651|4037
1637079410000|2021-11-16 16:16:50|651.2|651.1|651.3|651.1|651.3|651.1|651.2|651.1|777
1637079420000|2021-11-16 16:17:00|651.4|651.2|651.6|651.4|651.8|651.5|651.4|651.2|4744
1637079430000|2021-11-16 16:17:10|651.7|651.5|651.7|651.4|651.8|651.6|651.6|651.4|2443
1637079440000|2021-11-16 16:17:20|651.6||651.5||651.6||651.5||0
1637079450000|2021-11-16 16:17:30|651.6|651.3|651.5|651.3|651.6|651.4|651.5|651.3|1637
1637079460000|2021-11-16 16:17:40|651.6|651.4|651.6|651.4|651.6|651.4|651.6|651.3|100
1637079490000|2021-11-16 16:18:10|651.7|651.5|651.9|651.6|651.9|651.8|651.7|651.5|5249
1637079500000|2021-11-16 16:18:20|651.8|651.7|651.7|651.5|651.9|651.7|651.6|651.5|9229
1637079520000|2021-11-16 16:18:40|||||||||100
1637079530000|2021-11-16 16:18:50|651.6|651.4|651.8|651.5|651.8|651.6|651.5|651.4|6240
1637079540000|2021-11-16 16:19:00||651.6||651.6||651.6||651.6|0
1637079550000|2021-11-16 16:19:10|651.7|651.5|651.6|651.5|651.7|651.5|651.6|651.5|798
1637079560000|2021-11-16 16:19:20|651.7|651.6|651.6|651.4|651.7|651.6|651.6|651.3|431
1637079570000|2021-11-16 16:19:30|651.7|651.3|651.5|651.3|651.7|651.3|651.5|651.3|0
1637079600000|2021-11-16 16:20:00|651.6|651.4|651.6|651.4|651.6|651.5|651.6|651.3|8000
1637079610000|2021-11-16 16:20:10|651.5|651.3|651.3|651|651.5|651.3|651.3|651|2009
1637079620000|2021-11-16 16:20:20|651.4|651.1|651.5|651.2|651.5|651.3|651.2|651.1|3300
1637079630000|2021-11-16 16:20:30|651.4|651.1|651|650.8|651.4|651.1|651|650.8|10732
1637079640000|2021-11-16 16:20:40|651.1|650.7|650.9|650.7|651.1|650.7|650.9|650.6|1279
1637079650000|2021-11-16 16:20:50|650.8|650.5|650.9|650.6|650.9|650.7|650.8|650.5|2858
1637079660000|2021-11-16 16:21:00|650.8|650.7|650.8|650.6|650.9|650.8|650.8|650.6|1314
1637079670000|2021-11-16 16:21:10|650.7|650.5|650.8|650.6|650.8|650.6|650.6|650.5|3132
1637079680000|2021-11-16 16:21:20|650.7|650.5|650.7|650.6|650.8|650.6|650.7|650.5|0
1637079690000|2021-11-16 16:21:30|650.8||650.8||650.8||650.8||1865
1637079710000|2021-11-16 16:21:50|650.7||650.7||650.7||650.7||0
1637079730000|2021-11-16 16:22:10|||||||||1353
1637079740000|2021-11-16 16:22:20|650.6|650.5|650.6|650.3|650.6|650.5|650.5|650.3|3348
1637079750000|2021-11-16 16:22:30|650.5||650.5||650.5||650.5||0
1637079760000|2021-11-16 16:22:40|650.6|650.4|650.7|650.6|650.8|650.7|650.6|650.4|12327
1637079770000|2021-11-16 16:22:50|650.8||650.8||650.8||650.8||0
1637079780000|2021-11-16 16:23:00|650.7|650.5|650.6|650.5|650.7|650.5|650.6|650.5|519
1637079790000|2021-11-16 16:23:10|650.7||650.7||650.8||650.6||4500
1637079800000|2021-11-16 16:23:20|||||||||738
1637079810000|2021-11-16 16:23:30|650.8|650.6|650.6|650.5|650.8|650.6|650.6|650.5|2000
1637079830000|2021-11-16 16:23:50|650.7|650.6|650.7|650.6|650.9|650.6|650.7|650.6|3894
1637079840000|2021-11-16 16:24:00|650.8|650.8|651|650.7|651|650.8|650.7|650.5|28844
1637079850000|2021-11-16 16:24:10||650.8||650.8||650.8||650.7|0
1637079860000|2021-11-16 16:24:20|650.8|650.7|650.9|650.7|651|650.8|650.8|650.7|432
1637079870000|2021-11-16 16:24:30|651|650.8|651|650.8|651|650.8|651|650.7|250
1637079880000|2021-11-16 16:24:40|651.1|650.9|651.4|651.1|651.5|651.2|651.1|650.9|12251
1637079890000|2021-11-16 16:24:50|651.5|651.2|651.5|651.2|651.5|651.3|651.5|651.2|3000
1637079900000|2021-11-16 16:25:00|651.4||651.4||651.5||651.4||0
1637079910000|2021-11-16 16:25:10|651.3|651.3|651.3|651|651.3|651.3|651.2|651|2230
1637079920000|2021-11-16 16:25:20|651.4|651.1|651.4|651.2|651.5|651.3|651.4|651.1|798
1637079930000|2021-11-16 16:25:30|651.6|651.3|651.5|651.2|651.6|651.5|651.5|651.2|1920
1637079940000|2021-11-16 16:25:40|651.4|651.3|651.5|651.2|651.5|651.3|651.4|651.2|2078
1637079950000|2021-11-16 16:25:50||651.3||651.3||651.4||651.3|3156
1637079960000|2021-11-16 16:26:00|651.4|651.2|651.1|650.9|651.4|651.2|651|650.9|9657
1637079980000|2021-11-16 16:26:20|651|650.8|651|650.8|651.1|650.8|650.9|650.8|1576
1637080000000|2021-11-16 16:26:40|651.1|650.9|651.1|650.8|651.1|650.9|651|650.8|4528
1637080010000|2021-11-16 16:26:50|651|650.9|651.1|650.8|651.1|650.9|650.9|650.8|347
1637080020000|2021-11-16 16:27:00|651||651||651||651||0
1637080040000|2021-11-16 16:27:20|650.9|650.7|650.7|650.6|651|650.8|650.6|650.4|2793
1637080050000|2021-11-16 16:27:30|650.8|650.7|651.2|650.9|651.4|651|650.8|650.6|6880
1637080060000|2021-11-16 16:27:40|651|651|651.4|651.1|651.4|651.1|651|650.9|5010
1637080070000|2021-11-16 16:27:50|651.3|651|651.4|651.1|651.4|651.1|651.1|651|2578
1637080080000|2021-11-16 16:28:00|651.3||651.3||651.3||651.3||0
1637080090000|2021-11-16 16:28:10|651.2|651|651.2|651|651.3|651.1|651.1|650.8|2493
1637080100000|2021-11-16 16:28:20|651.1|651.1|651.2|651|651.3|651.1|651.1|651|559
1637080110000|2021-11-16 16:28:30||650.9||651.1||651.1||650.9|0
1637080120000|2021-11-16 16:28:40||651||651||651||650.9|1786
1637080130000|2021-11-16 16:28:50|651.1|650.9|651.3|651.2|651.4|651.2|651.1|650.9|3752
1637080140000|2021-11-16 16:29:00|651.4|651.3|651.4|651.1|651.4|651.3|651.3|651.1|3076
1637080150000|2021-11-16 16:29:10|651.5|651.2|651.5|651.3|651.5|651.3|651.4|651.2|1715
1637080160000|2021-11-16 16:29:20|651.2|651.1|651.4|651|651.5|651.2|651.2|651|42975
1637080170000|2021-11-16 16:29:30|651.3|651.1|651.3|651.2|651.3|651.2|651.2|651.1|469
1637080180000|2021-11-16 16:29:40|651.4|651.3|651.6|651.3|651.6|651.3|651.4|651.2|82
1637080190000|2021-11-16 16:29:50|651.8|651.4|651.7|651.4|651.8|651.4|651.6|651.3|777
1637136020000|2021-11-17 08:00:20|656.7|655.5|657|656.2|657|656.2|655.9|655|164944
1637136030000|2021-11-17 08:00:30|656.9|656.3|656.4|655.4|657|656.4|656.3|655.1|3380
1637136040000|2021-11-17 08:00:40|657.4|655.1|656.7|655.7|657.4|656.3|656|655.1|44053
1637136050000|2021-11-17 08:00:50|657.1|655.5|657|656.2|657.4|656.4|656.4|655.4|3679
1637136060000|2021-11-17 08:01:00|656.9|656.1|657|655.9|657.3|656.4|656.4|655.7|4267
1637136070000|2021-11-17 08:01:10|656.9|656|657.2|656.1|657.3|656.5|656.8|656|769
1637136080000|2021-11-17 08:01:20|657.1|656|658.1|657.4|659.6|658.4|656.6|655.7|164479
1637136090000|2021-11-17 08:01:30|658.2|657.5|659.4|658.5|659.5|658.5|658.1|657.4|1331
1637136100000|2021-11-17 08:01:40|659.3|658.4|659.4|658.4|659.7|658.6|658.8|657.7|1418
1637136110000|2021-11-17 08:01:50|659.5|658.5|660|659.3|660|659.3|659.5|658.5|11283
1637136120000|2021-11-17 08:02:00|660.3|659.4|658.9|658|661.6|660.5|658.9|658|58382
1637136130000|2021-11-17 08:02:10|659|658.1|657.4|656.2|659.8|658.7|656.9|656|47312
1637136140000|2021-11-17 08:02:20|657.3|656.3|658.4|657.7|659.1|658|656.9|656.1|7173
1637136150000|2021-11-17 08:02:30|658.3|657.6|658.1|657.1|658.7|657.8|657.9|657.1|4120
1637136160000|2021-11-17 08:02:40|658|656.8|657.4|656.3|658|657|656.8|656|1987
1637136170000|2021-11-17 08:02:50|657.9|656.4|657.5|656.8|657.9|656.8|657.5|656.4|518
1637136180000|2021-11-17 08:03:00|658|656.9|657.5|657.1|658.2|657.3|657.5|656.7|3019
1637136190000|2021-11-17 08:03:10|657.3|656.7|657.7|656.8|657.8|657.2|657.2|656.4|7621
1637136200000|2021-11-17 08:03:20|657.8|656.9|657|656.2|657.8|657.2|657|656|6466
1637136210000|2021-11-17 08:03:30|656.8|656|656.7|655.6|656.8|656|656.3|655.3|8749
1637136220000|2021-11-17 08:03:40|656.6|655.7|656.6|655.6|656.7|655.8|656.5|655.6|0
1637136230000|2021-11-17 08:03:50||655.7||655.8||655.8||655.7|0
1637136240000|2021-11-17 08:04:00|656.8|655.9|656.7|655.8|657.2|656.3|656|655.2|4979
1637136250000|2021-11-17 08:04:10|656.8|655.9|657.1|656.3|657.2|656.3|656.8|655.9|784
1637136260000|2021-11-17 08:04:20|657.3|656.4|657|656.3|657.3|656.4|657|656.3|590
1637136270000|2021-11-17 08:04:30|657.1|656.4|658.1|657.1|658.2|657.4|657.1|656.4|7740
1637136280000|2021-11-17 08:04:40|658.2|657.2|658|657.1|658.7|658|658|657|340
1637136290000|2021-11-17 08:04:50|658.1|657.4|658.8|657.8|658.9|658|658.1|657.4|0
1637136300000|2021-11-17 08:05:00|658.7|657.7|658.5|657.8|658.7|657.8|658.1|657.2|3450
1637136310000|2021-11-17 08:05:10|658.6|657.7|658|657.4|658.6|657.7|657.8|657.3|583
1637136320000|2021-11-17 08:05:20|658.1|657.5|658.1|657.6|659|658|658.1|657.5|1961
1637136330000|2021-11-17 08:05:30|658.2|657.5|658.3|657.7|658.3|657.7|658.2|657.5|0
1637136340000|2021-11-17 08:05:40|658.2|657.6|658.7|658|658.8|658|657.6|657|6902
1637136350000|2021-11-17 08:05:50|658.8|658.1|659.4|658.7|659.5|658.7|658.8|658.1|900
1637136360000|2021-11-17 08:06:00|659.5|658.8|659.9|659.2|660|659.2|659.5|658.8|0
1637136370000|2021-11-17 08:06:10|660.1|659.3|660.4|659.7|661|660.1|660|659.3|12846
1637136380000|2021-11-17 08:06:20|660.5|659.8|660.6|660.1|660.9|660.2|660.2|659.8|5459
1637136390000|2021-11-17 08:06:30|660.5|660|660.7|660.1|660.7|660.1|660.1|659.4|1342
1637136400000|2021-11-17 08:06:40|660.8|660.2|660.7|660.1|660.8|660.3|660.5|659.9|1742
1637136410000|2021-11-17 08:06:50|660.8|660.2|662|661.3|662|661.3|660.8|660.2|837
1637136420000|2021-11-17 08:07:00|661.3|661.1|660.9|660.5|662|661.4|660.9|660.5|14115
1637136430000|2021-11-17 08:07:10|660.8|660.4|661|660.4|661.1|660.4|660.4|660|4817
1637136440000|2021-11-17 08:07:20|660.4|660.3|661|660.7|661.5|661.2|660.4|660.2|15331
1637136450000|2021-11-17 08:07:30|660.7|660.6|658.8|658.2|661.1|660.8|658.4|657.9|118973
1637136460000|2021-11-17 08:07:40|658.9|658.3|659|658.6|659|658.6|658.5|657.9|6549
1637136470000|2021-11-17 08:07:50|659.1|658.7|660.1|659.7|660.2|659.8|659.1|658.7|13294
1637136480000|2021-11-17 08:08:00|660|659.6|661|660.4|661|660.4|659.8|659.3|788
1637136490000|2021-11-17 08:08:10|661.1|660.5|662.3|661.8|662.5|661.8|661.1|660.5|9540
1637136500000|2021-11-17 08:08:20|662.4|661.9|662.9|662.3|663.1|662.4|662|661.7|5894
1637136510000|2021-11-17 08:08:30|662.6|662.4|663.2|662.7|663.4|662.7|662.6|662.3|4550
1637136520000|2021-11-17 08:08:40|663.1|662.8|663.1|662.7|663.2|662.8|662.9|662.2|3381
1637136530000|2021-11-17 08:08:50|663|662.4|663|662.4|663.1|662.4|662.8|662.2|117
1637136540000|2021-11-17 08:09:00|662.9|662.5|663|662.5|663.1|662.6|662.6|662.2|2248
1637136550000|2021-11-17 08:09:10|662.9|662.3|662.8|662.2|662.9|662.3|662.8|662.2|415
1637136560000|2021-11-17 08:09:20|662.7|662.1|661.1|660.5|662.7|662.2|661|660.3|14590
1637136570000|2021-11-17 08:09:30|661.2|660.3|661.8|661.2|661.8|661.3|661.2|660.2|5342
1637136580000|2021-11-17 08:09:40|661.9|661.3|661.9|661.3|661.9|661.3|661.7|661.2|390
1637136590000|2021-11-17 08:09:50|661.8|661.6|661.8|661.2|661.9|661.6|661.8|661.2|4360
1637136600000|2021-11-17 08:10:00|661.7|661.3|661.9|661.5|661.9|661.5|661.7|661.2|804
1637136610000|2021-11-17 08:10:10|661.8|661.3|661|660.3|661.9|661.6|661|660.3|15508
1637136620000|2021-11-17 08:10:20|661.1|660.2|661.5|660.8|661.6|661|661|660.2|3925
1637136630000|2021-11-17 08:10:30|661.6|660.9|661.6|661|661.7|661.1|661.2|660.6|854
1637136640000|2021-11-17 08:10:40|661.5|660.8|661.7|661.2|661.7|661.2|661.2|660.6|1622
1637136650000|2021-11-17 08:10:50|661.6|661|661.3|660.8|661.7|661|661.1|660.6|2872
1637136660000|2021-11-17 08:11:00|661.2|660.7|660.8|660.3|662|661.4|660.8|660.2|10914
1637136670000|2021-11-17 08:11:10|660.7|660.2|660.3|659.9|661.1|660.8|660.3|659.9|5405
1637136680000|2021-11-17 08:11:20|660.2|659.8|661|660.5|661|660.5|659.8|659.6|13247
1637136700000|2021-11-17 08:11:40|660.9|660.6|660.7|660.4|661|660.8|660.6|660.1|4909
1637136710000|2021-11-17 08:11:50|660.8|660.5|660.6|660|661|660.5|660.2|659.6|1319
1637136720000|2021-11-17 08:12:00|660.5|659.9|660.1|659.5|660.5|659.9|660.1|659.4|0
1637136730000|2021-11-17 08:12:10|660.2|659.3|660.2|659.8|660.2|659.8|660.1|659.2|0
1637136740000|2021-11-17 08:12:20|660.1|659.6|659.8|659.3|660.1|659.6|659.5|658.8|1648
1637136750000|2021-11-17 08:12:30|659.7|659.2|659.4|658.8|659.7|659.2|659.4|658.6|895
1637136760000|2021-11-17 08:12:40|659.6|658.9|659.9|659.4|660.1|659.6|659.5|658.9|1590
1637136770000|2021-11-17 08:12:50|660|659.5|660|659.4|660.4|659.7|659.7|659.2|1373
1637136780000|2021-11-17 08:13:00|659.9|659.5|659.3|658.7|660|659.5|659.2|658.6|3981
1637136790000|2021-11-17 08:13:10|659.2|658.6|658.9|658.1|659.2|658.6|658.4|657.8|1700
1637136800000|2021-11-17 08:13:20|659|658.2|659|658.4|659|658.4|658.9|658.2|0
1637136810000|2021-11-17 08:13:30|659.1|658.5|658.5|657.9|659.1|658.6|658.4|657.8|3431
1637136820000|2021-11-17 08:13:40|658.4|657.8|657.3|656.6|658.4|657.8|656.7|656.1|39151
1637136830000|2021-11-17 08:13:50|657.5|656.9|657.3|656.9|657.5|657|657.3|656.9|1200
1637136840000|2021-11-17 08:14:00|657.2|657|657.5|657|657.5|657|657.2|656.9|344
1637136850000|2021-11-17 08:14:10|657.4|656.9|657.5|656.9|657.5|656.9|656.7|656.1|1028
1637136860000|2021-11-17 08:14:20|657.6|657|657.3|656.7|657.6|657.2|657.3|656.6|1824
1637136870000|2021-11-17 08:14:30|657.2|656.6|656.7|656.1|657.2|656.9|656.7|656|99
1637136880000|2021-11-17 08:14:40|656.6|656|656.8|656.2|657|656.4|656.4|656|1967
1637136900000|2021-11-17 08:15:00|656.9|656.3|656.8|656.3|656.9|656.4|656.8|656.3|0
1637136910000|2021-11-17 08:15:10|656.9|656.4|656.8|656.5|657.6|657.2|656.8|656.2|4077
1637136920000|2021-11-17 08:15:20|656.7|656.3|656.6|656.1|656.7|656.4|656.6|656.1|1275
1637136930000|2021-11-17 08:15:30|656.7|656.2|656.7|656.3|656.7|656.4|656.6|656|1173
1637136940000|2021-11-17 08:15:40|656.9|656.4|656.4|656|657.3|656.7|656.4|656|2071
1637136950000|2021-11-17 08:15:50|656.5|656.1|656.2|655.6|656.5|656.2|656.2|655.5|4277
1637136960000|2021-11-17 08:16:00|656.1|655.4|655.7|655.2|656.1|655.4|655.7|655.1|1611
1637136970000|2021-11-17 08:16:10|655.8|655.1|655|654.4|655.8|655.3|654.2|653.9|49164
1637136980000|2021-11-17 08:16:20|654.9|654.3|655.1|654.8|655.1|654.8|654.6|654.2|4581
1637136990000|2021-11-17 08:16:30|655.4|654.9|655.6|655|655.6|655.1|655.4|654.9|618
1637137000000|2021-11-17 08:16:40|655.8|655.1|656|655.6|656.1|655.6|655.7|655.1|1479
1637137010000|2021-11-17 08:16:50|656.1|655.7|656.1|655.7|656.1|655.7|656.1|655.6|500
1637137020000|2021-11-17 08:17:00|656|655.6|654|653.5|656|655.7|653.4|653|9772
1637137030000|2021-11-17 08:17:10|654.1|653.6|654|653.3|654.2|653.7|654|653.3|300
1637137040000|2021-11-17 08:17:20|654.1|653.6|653.7|653|654.2|654|653.5|653|11189
1637137050000|2021-11-17 08:17:30|653.6|652.9|653.6|653|653.7|653.2|653.3|652.4|3093
1637137060000|2021-11-17 08:17:40|653.7|652.9|653.9|653.3|653.9|653.5|653.7|652.8|611
1637137070000|2021-11-17 08:17:50|654.2|653.6|654.1|653.8|654.2|653.8|653.8|653.3|7774
1637137080000|2021-11-17 08:18:00|654.2|653.9|655.2|654.5|655.3|654.5|654.2|653.8|2156
1637137090000|2021-11-17 08:18:10|655.1||655.1||655.1||655.1||0
1637137100000|2021-11-17 08:18:20|655|654.4|654.5|654.1|655|654.4|654.2|653.6|2317
1637137120000|2021-11-17 08:18:40|654.3|654|654.1|653.4|654.3|654|654|653.4|1447
1637137130000|2021-11-17 08:18:50|654|653.3|653.9|653.3|654.1|653.5|653.8|653.2|845
1637137140000|2021-11-17 08:19:00|653.8|653.4|654.1|653.6|654.1|653.7|653.8|653.4|956
1637137150000|2021-11-17 08:19:10|654|653.7|654.3|654|654.3|654.1|654|653.6|3512
1637137160000|2021-11-17 08:19:20|654.5|654.1|654.5|654.2|654.8|654.3|654.5|654.1|5590
1637137170000|2021-11-17 08:19:30|654.8|654.3|654.8|654.4|655.1|654.5|654.6|654.2|949
1637137180000|2021-11-17 08:19:40|654.7|654.3|654.9|654.4|654.9|654.4|654.6|654.2|462
1637137190000|2021-11-17 08:19:50|654.8|654.2|654|653.5|654.8|654.2|654|653.4|2811
1637137200000|2021-11-17 08:20:00|654.1|653.4|654|653.3|654.2|653.6|654|653.3|0
1637137210000|2021-11-17 08:20:10|653.9|653.4|653.9|653.3|654|653.4|653.8|653.3|300
1637137220000|2021-11-17 08:20:20|653.8|653.1|653.6|653|653.8|653.4|653.5|653|3037
1637137230000|2021-11-17 08:20:30|653.7|653.1|653.8|653.3|653.8|653.3|653.5|653|3217
1637137240000|2021-11-17 08:20:40|654.1|654|653.4|653|654.1|654|652.8|652.2|20275
1637137250000|2021-11-17 08:20:50|653.5|653.1|653.5|653|653.6|653.2|653.4|653|766
1637137260000|2021-11-17 08:21:00|653.4|652.9|652.4|652|653.4|653.1|652.4|652|5360
1637137270000|2021-11-17 08:21:10|652.3|651.9|652.8|652.3|653.1|652.5|652|651.6|4455
1637137280000|2021-11-17 08:21:20|652.7|652.8|653.1|652.6|653.1|652.8|652.6|652.2|2500
1637137290000|2021-11-17 08:21:30|653|653|653.5|653.2|653.6|653.2|652.8|652.4|7763
1637137300000|2021-11-17 08:21:40|653.4|653.1|653.5|653.1|653.5|653.1|653.4|652.8|1019
1637137310000|2021-11-17 08:21:50|653.6|653.2|654.5|654|654.5|654|653.6|653.2|1390
1637137320000|2021-11-17 08:22:00|654.6|653.9|654.1|653.6|654.6|653.9|654|653.6|2875
1637137330000|2021-11-17 08:22:10|654.2|654.1|654.8|654.3|655.1|654.4|654.1|653.6|12134
1637137340000|2021-11-17 08:22:20|654.9|654.4|654.7|654.2|655|654.7|654.7|654.2|300
1637137350000|2021-11-17 08:22:30|654.8|654.3|655.4|654.7|655.4|654.7|654.8|654.3|672
1637137360000|2021-11-17 08:22:40|655.3|654.8|655.3|654.8|655.3|654.8|655.3|654.8|0
1637137370000|2021-11-17 08:22:50|655.4|654.9|655.7|655.3|655.7|655.3|655.4|654.9|740
1637137380000|2021-11-17 08:23:00|655.6|655.4|655.2|654.9|655.6|655.4|655.2|654.8|3757
1637137390000|2021-11-17 08:23:10|655.1|654.7|654.7|654.1|655.1|654.7|654.7|654.1|175
1637137410000|2021-11-17 08:23:30|654.8|654.3|655.2|654.9|655.2|654.9|654.8|654.3|2131
1637137420000|2021-11-17 08:23:40|655.1|654.8|654.7|654.1|655.1|654.8|654.7|654|417
1637137430000|2021-11-17 08:23:50|654.9|654.3|654.5|654.1|655.1|654.5|654.5|654.1|1143
1637137450000|2021-11-17 08:24:10|654.4|654.2|655|654.5|655|654.6|654.4|654.1|9279
1637137460000|2021-11-17 08:24:20|654.9|654.4|654.7|654.3|654.9|654.4|654.7|654.3|0
1637137470000|2021-11-17 08:24:30|654.6|654.4|654.8|654.4|654.8|654.4|654.6|654.4|0
1637137480000|2021-11-17 08:24:40|655.1|654.5|655.2|654.6|655.3|654.6|655|654.5|2570
1637137490000|2021-11-17 08:24:50||654.7||654.7||654.7||654.7|0
1637137500000|2021-11-17 08:25:00|655.5|654.8|655.7|655.2|655.7|655.2|655.5|654.8|1000
1637137510000|2021-11-17 08:25:10|655.6|655|655.6|655.1|655.6|655.1|655.4|654.9|376
1637137520000|2021-11-17 08:25:20|655.5|655|655.3|654.7|655.7|655.1|655.3|654.7|583
1637137530000|2021-11-17 08:25:30|654.7|654.6|655.3|654.7|655.3|654.7|654.7|654.6|5000
1637137540000|2021-11-17 08:25:40|655.5|654.8|655.6|655.3|655.6|655.3|655.5|654.8|521
1637137550000|2021-11-17 08:25:50|655.7|655.4|656.1|655.7|656.1|655.7|655.7|655.4|2582
1637137560000|2021-11-17 08:26:00|656||656.1||656.1||656||0
1637137570000|2021-11-17 08:26:10|656.2|655.8|656.7|656.1|656.7|656.1|656.2|655.8|1800
1637137580000|2021-11-17 08:26:20|656.6||656.6||656.6||656.6||0
1637137600000|2021-11-17 08:26:40|656.5|656.2|656.7|656.2|656.7|656.2|656.4|656.2|0
1637137610000|2021-11-17 08:26:50||656.3||656.5||656.5||656.3|0
1637137630000|2021-11-17 08:27:10|656.6|656.3|656|655.6|656.6|656.3|655.9|655.6|2105
1637137640000|2021-11-17 08:27:20|655.9|655.5|655.1|654.7|655.9|655.5|655.1|654.7|1967
1637137650000|2021-11-17 08:27:30|655.2|654.8|654.8|654.5|655.2|654.8|654.8|654.5|870
1637137660000|2021-11-17 08:27:40|654.7|654.6|655|654.6|655.2|654.7|654.7|654.5|1682
1637137670000|2021-11-17 08:27:50|654.9|654.7|655|654.7|655|654.7|654.9|654.7|500
1637137680000|2021-11-17 08:28:00|654.9|654.6|655|654.6|655|654.7|654.9|654.6|0
1637137690000|2021-11-17 08:28:10|654.9|654.5|654.7|654.4|654.9|654.6|654.7|654.2|1960
1637137700000|2021-11-17 08:28:20|654.6|654.2|654.8|654.3|655.1|654.6|654.6|654.2|2156
1637137710000|2021-11-17 08:28:30|654.6|654.2|654.5|654|654.6|654.2|654.4|654|876
1637137720000|2021-11-17 08:28:40|654.4|653.8|654.1|653.5|654.4|653.9|653.2|653.1|5436
1637137740000|2021-11-17 08:29:00|654|653.4|653.6|653.1|654|653.4|653.5|653|814
1637137750000|2021-11-17 08:29:10|653.7||653.7||653.8||653.7||0
1637137760000|2021-11-17 08:29:20|654|653.2|654.4|653.9|654.4|654.1|653.9|653.2|8467
1637137770000|2021-11-17 08:29:30|654.3|653.8|653.5|653.1|654.3|653.8|653.2|653|1733
1637137780000|2021-11-17 08:29:40|653.7|653.2|653.7|653.1|653.8|653.3|653.5|653.1|500
1637137790000|2021-11-17 08:29:50|653.8|653.2|654.5|654.1|654.6|654.1|653.8|653.2|1575
1637137800000|2021-11-17 08:30:00|654.6|654.2|654|653.5|654.6|654.2|654|653.5|785
1637137810000|2021-11-17 08:30:10|653.9|653.4|653.8|653.1|653.9|653.4|653.8|653.1|0
1637137820000|2021-11-17 08:30:20||653.2||653.3||653.3||653.2|0
1637137830000|2021-11-17 08:30:30|653.9|653.4|653.8|653.3|653.9|653.4|653.8|653.3|0
1637137840000|2021-11-17 08:30:40|653.9|653.4|653.8|653.3|653.9|653.4|653.8|653.3|0
1637137850000|2021-11-17 08:30:50|653.9|653.4|653.8|653.4|653.9|653.4|653.8|653.4|0
1637137860000|2021-11-17 08:31:00|653.9|653.5|653.9|653.5|653.9|653.5|653.9|653.5|0
1637137870000|2021-11-17 08:31:10|653.8|653.3|653.2|652.6|653.9|653.4|653.2|652.6|12468
1637137880000|2021-11-17 08:31:20|652.9|652.7|652.7|652.3|653.1|652.7|652.5|652|2948
1637137890000|2021-11-17 08:31:30|652.6|652.2|652.6|652.1|652.7|652.3|652.6|652.1|500
1637137900000|2021-11-17 08:31:40|652.7|652.2|652.6|652.2|652.7|652.3|652.5|652.2|0
1637137910000|2021-11-17 08:31:50|652.9|652.3|652.8|652.5|652.9|652.5|652.8|652.3|5000
1637137920000|2021-11-17 08:32:00|652.9|652.6|652.9|652.6|652.9|652.6|652.9|652.4|0
1637137930000|2021-11-17 08:32:10|652.8|652.4|652.7|652.2|652.8|652.4|652.7|652.1|599
1637137940000|2021-11-17 08:32:20|652.8|652.3|652.8|652.6|652.8|652.6|652.7|652.2|0
1637137950000|2021-11-17 08:32:30|652.9|652.7|653.5|652.9|653.5|653|652.9|652.7|3196
1637137960000|2021-11-17 08:32:40|653.4|653|653.6|653.2|653.7|653.5|653.4|653|4494
1637137970000|2021-11-17 08:32:50|653.7|653.3|653.7|653.3|653.7|653.3|653.7|653.3|0
1637137980000|2021-11-17 08:33:00|653.8|653.4|654.2|653.9|654.2|653.9|653.8|653.4|1427
1637137990000|2021-11-17 08:33:10|654.1||654.1||654.2||654.1||0
1637138000000|2021-11-17 08:33:20|654|653.7|654.2|653.9|654.2|653.9|653.9|653.4|3789
1637138010000|2021-11-17 08:33:30|654.3|654|654.3|653.8|654.6|654.3|654.2|653.8|1509
1637138020000|2021-11-17 08:33:40|654.4|653.9|654.4|653.9|654.4|653.9|654.4|653.8|0
1637138030000|2021-11-17 08:33:50|654.5|654.2|654.8|654.4|654.8|654.5|654.5|654.2|1235
1637138040000|2021-11-17 08:34:00|654.4|654.3|654.7|654.2|654.8|654.4|654.4|654.2|5200
1637138050000|2021-11-17 08:34:10|654.6|654.1|654.5|654|654.6|654.1|654.2|653.7|699
1637138060000|2021-11-17 08:34:20|||||||||110
1637138080000|2021-11-17 08:34:40|654.4|653.9|654.5|654.2|654.5|654.2|654.4|653.9|500
1637138090000|2021-11-17 08:34:50|654.4|654.1|654.4|654.1|654.4|654.1|654.4|654.1|0
1637138100000|2021-11-17 08:35:00|654.3|653.9|653.2|652.7|654.3|653.9|652.8|652.6|4126
1637138110000|2021-11-17 08:35:10|653.1|652.8|653.2|652.7|653.2|652.8|652.8|652.3|7875
1637138120000|2021-11-17 08:35:20|653.4|652.8|653.4|653|653.8|653.1|653.4|652.7|1655
1637138130000|2021-11-17 08:35:30|653.5|653.1|653.5|653.1|653.6|653.1|653.4|653|338
1637138140000|2021-11-17 08:35:40||653.2||653.2||653.2||653.2|500
1637138150000|2021-11-17 08:35:50|653.6|653.3|653.8|653.3|653.8|653.3|653.6|653.3|14
1637138160000|2021-11-17 08:36:00||653.4||653.5||653.5||653.4|0
1637138170000|2021-11-17 08:36:10|653.7|653.4|653.5|653|653.7|653.4|653.5|653|415
1637138180000|2021-11-17 08:36:20|653.6|653.1|653.3|653|653.7|653.2|653.2|653|1346
1637138190000|2021-11-17 08:36:30|653.4|652.9|653.3|652.6|653.5|652.9|653.3|652.6|962
1637138200000|2021-11-17 08:36:40|653.2|652.7|652.6|652|653.2|652.7|652.6|652|0
1637138210000|2021-11-17 08:36:50|652.7|652.1|652.7|652.3|652.7|652.3|652.7|652.1|100
1637138220000|2021-11-17 08:37:00|652.8|652.4|652.7|652.3|652.8|652.4|652.6|652.2|1402
1637138230000|2021-11-17 08:37:10|652.6|652.2|652.8|652.4|652.8|652.6|652.6|652.2|5368
1637138240000|2021-11-17 08:37:20|652.7|652.3|652.8|652.3|652.8|652.3|652.7|652.3|300
1637138250000|2021-11-17 08:37:30|652.9|652.4|653.6|652.9|653.6|652.9|652.9|652.4|1827
1637138260000|2021-11-17 08:37:40|653.7|653|654.3|653.7|654.4|653.7|653.7|653|510
1637138270000|2021-11-17 08:37:50|654|653.5|653.9|653.5|654.3|653.8|653.8|653.3|1516
1637138280000|2021-11-17 08:38:00|654|653.4|653.7|653.1|654.1|653.5|653.7|653.1|0
1637138330000|2021-11-17 08:38:50|653.6|653.2|653.6|653.2|653.6|653.2|653.6|653.2|0
1637138340000|2021-11-17 08:39:00|653.7|653.3|653.4|652.9|653.9|653.6|653.4|652.9|2511
1637138350000|2021-11-17 08:39:10||653||653||653||653|0
1637138360000|2021-11-17 08:39:20|653.3|652.9|653.3|652.9|653.3|652.9|653.3|652.9|0
1637138380000|2021-11-17 08:39:40||653||653||653||653|0
1637138390000|2021-11-17 08:39:50|653.2|652.9|653|652.7|653.2|652.9|653|652.5|880
1637138400000|2021-11-17 08:40:00|653.1|652.6|653.2|652.5|653.3|652.9|653.1|652.5|683
1637138410000|2021-11-17 08:40:10|653.1|652.7|652.7|652.4|653.1|652.7|652.7|652.4|27
1637138420000|2021-11-17 08:40:20|652.8|652.5|652.9|652.5|652.9|652.5|652.8|652.4|0
1637138430000|2021-11-17 08:40:30|653|652.9|652.6|652.2|653|652.9|652.6|652.2|15849
1637138440000|2021-11-17 08:40:40|652.5|652.3|652.7|652.3|652.7|652.3|652.4|652|2138
1637138450000|2021-11-17 08:40:50|652.6|652.2|652.5|652|652.6|652.2|652.4|652|771
1637138460000|2021-11-17 08:41:00|652.6|652.1|652.7|652.2|652.7|652.3|652.5|652.1|360
1637138470000|2021-11-17 08:41:10|652.6|652.3|652.7|652.3|652.7|652.4|652.6|652.1|1200
1637138480000|2021-11-17 08:41:20|652.6|652.4|652.6|652.2|652.7|652.4|652.5|652.1|580
1637138490000|2021-11-17 08:41:30|652.7|652.3|653|652.6|653.2|652.8|652.5|652.2|19998
1637138500000|2021-11-17 08:41:40|653.1|652.7|653.3|652.7|653.4|652.7|653.1|652.7|0
1637138510000|2021-11-17 08:41:50|653.2|652.6|653.1|652.6|653.2|652.6|653.1|652.6|1086
1637138520000|2021-11-17 08:42:00|652.9|652.7|653.3|652.9|653.6|653.5|652.7|652.7|76689
1637138530000|2021-11-17 08:42:10|653.5|653|653.9|653.3|654|653.3|653.5|653|3399
1637138540000|2021-11-17 08:42:20|654|653.4|654.5|654|654.6|654|653.9|653.4|5434
1637138550000|2021-11-17 08:42:30|654.4|654.1|654.5|654.1|654.5|654.1|654.3|654.1|0
1637138560000|2021-11-17 08:42:40|654.4|654.2|654.4|654.1|654.5|654.2|654.3|654|533
1637138570000|2021-11-17 08:42:50|654.3|654|654.2|653.8|654.3|654|653.9|653.7|3439
1637138580000|2021-11-17 08:43:00|654.4|653.9|654.6|654.1|654.6|654.1|654.2|653.9|2442
1637138600000|2021-11-17 08:43:20||654.2||654.2||654.2||654.2|0
1637138620000|2021-11-17 08:43:40|654.5|654.3|654.8|654.5|654.8|654.5|654.5|654.3|1153
1637138630000|2021-11-17 08:43:50|654.7|654.3|654.5|654.4|654.7|654.4|654.5|654.2|818
1637138640000|2021-11-17 08:44:00|654.6|654.5|654.8|654.4|655|654.7|654.6|654.4|3916
1637138650000|2021-11-17 08:44:10|654.9|654.5|655|654.5|655|654.5|654.9|654.5|0
1637138670000|2021-11-17 08:44:30|654.9|654.4|654.9|654.5|654.9|654.6|654.7|654.4|302
1637138680000|2021-11-17 08:44:40|655|654.4|655|654.8|655|654.8|654.9|654.4|592
1637138690000|2021-11-17 08:44:50|654.9|654.6|654.9|654.6|654.9|654.7|654.9|654.6|763
1637138700000|2021-11-17 08:45:00|655|654.7|655|654.7|655|654.7|654.9|654.7|0
1637138710000|2021-11-17 08:45:10|655.1|654.8|655.1|654.9|655.1|654.9|655|654.8|2153
1637138720000|2021-11-17 08:45:20|655.2|655|654.9|654.5|655.2|655|654.7|654.5|2906
1637138730000|2021-11-17 08:45:30|654.8|654.6|654.8|654.5|654.8|654.6|654.7|654.5|942
1637138740000|2021-11-17 08:45:40|654.7|654.4|655.1|654.7|655.1|654.7|654.4|654.1|2085
1637138760000|2021-11-17 08:46:00|655|654.8|655.9|655.6|655.9|655.6|654.9|654.8|3376
1637138770000|2021-11-17 08:46:10|656|655.7|656.4|656.1|656.5|656.1|656|655.7|680
1637138790000|2021-11-17 08:46:30|656.5|656.2|656.8|656.4|656.9|656.4|656.5|656.2|500
1637138800000|2021-11-17 08:46:40|657|656.5|656|655.8|657|656.7|655.8|655.6|27236
1637138810000|2021-11-17 08:46:50|656.1|655.7|656.4|656|656.5|656|655.8|655.6|1697
1637138820000|2021-11-17 08:47:00|656.5|656.1|656.7|656.2|656.7|656.3|656.5|656.1|200
1637138840000|2021-11-17 08:47:20|656.8|656.3|657.5|657.2|657.7|657.3|656.8|656.3|9003
1637138850000|2021-11-17 08:47:30|657.7|657.3|657.8|657.4|657.8|657.4|657.6|657.3|0
1637138860000|2021-11-17 08:47:40|657.7|657.3|657.8|657.6|657.8|657.6|657.7|657.3|2583
1637138870000|2021-11-17 08:47:50|657.7|657.5|657.6|657.3|657.7|657.5|657.3|656.9|3727
1637138890000|2021-11-17 08:48:10|657.7|657.5|657.9|657.5|657.9|657.5|657.7|657.5|1112
1637138900000|2021-11-17 08:48:20|658|657.6|657.9|657.6|658|657.7|657.7|657.5|2698
1637138910000|2021-11-17 08:48:30|658|657.5|657.7|657.5|658|657.6|657.7|657.5|1929
1637138920000|2021-11-17 08:48:40|657.8|657.6|657.7|657.5|657.9|657.6|657.6|657.5|1574
1637138930000|2021-11-17 08:48:50|657.8||657.9||657.9||657.8||1395
1637138940000|2021-11-17 08:49:00|657.8|657.6|657.8|657.5|657.9|657.6|657.8|657.5|300
1637138950000|2021-11-17 08:49:10|657.9|657.6|657.9|657.6|657.9|657.6|657.9|657.5|1000
1637138960000|2021-11-17 08:49:20|658|657.7|658|657.7|658.5|658|657.9|657.7|5650
1637138970000|2021-11-17 08:49:30|658.1|657.8|658.2|657.8|658.2|657.8|658|657.8|0
1637138980000|2021-11-17 08:49:40|658.3|658|658.6|658.4|658.7|658.4|658.2|658|10000
1637138990000|2021-11-17 08:49:50|658.7|658.5|658.5|658.2|658.9|658.6|658.5|658.2|3376
1637139000000|2021-11-17 08:50:00|658.4|658.1|658.3|657.9|658.5|658.1|658|657.6|3462
1637139010000|2021-11-17 08:50:10|658.2|658|658|657.8|658.3|658.1|658|657.7|3820
1637139020000|2021-11-17 08:50:20|657.9|657.7|657.8|657.5|657.9|657.7|657.5|657.1|3306
1637139030000|2021-11-17 08:50:30|657.9|657.6|657.8|657.4|658|657.6|657.6|657.3|300
1637139040000|2021-11-17 08:50:40||657.5||657.4||657.5||657.4|0
1637139050000|2021-11-17 08:50:50|657.9|657.6|659.2|658.7|659.3|659|657.9|657.6|14001
1637139060000|2021-11-17 08:51:00|659.1|658.8|658.3|657.9|659.1|658.9|658.3|657.9|4009
1637139070000|2021-11-17 08:51:10|658.4|658|658.4|658.1|658.5|658.1|658.2|657.8|204
1637139080000|2021-11-17 08:51:20|658.3|658|658.3|658|658.6|658.2|658.1|657.7|7241
1637139090000|2021-11-17 08:51:30|658.5|658.1|658.8|658.4|658.8|658.5|658.5|658.1|1113
1637139100000|2021-11-17 08:51:40|658.7|658.3|658.7|658.3|658.7|658.4|658.7|658.3|0
1637139110000|2021-11-17 08:51:50|658.8|658.4|658.8|658.5|658.8|658.5|658.7|658.4|0
1637139120000|2021-11-17 08:52:00|658.7|658.4|658.7|658.3|658.8|658.5|658.6|658.3|1067
1637139130000|2021-11-17 08:52:10|658.6|658.2|658.5|658.1|658.6|658.2|658.5|658.1|0
1637139140000|2021-11-17 08:52:20|658.6|658.2|658.6|658.2|658.6|658.2|658.5|658.1|0
1637139150000|2021-11-17 08:52:30|658.7|658.3|658.7|658.3|658.7|658.3|658.7|658.3|0
1637139160000|2021-11-17 08:52:40|658.8|658.4|658.8|658.4|658.8|658.4|658.8|658.4|0
1637139170000|2021-11-17 08:52:50|658.7|658.5|658.8|658.5|658.8|658.5|658.7|658.5|0
1637139180000|2021-11-17 08:53:00|658.7|658.4|657.7|657.5|658.7|658.4|657.4|657.2|5900
1637139190000|2021-11-17 08:53:10|657.8|657.4|657.9|657.4|657.9|657.6|657.6|657.3|2624
1637139210000|2021-11-17 08:53:30||657.5||657.4||657.6||657.4|0
1637139220000|2021-11-17 08:53:40||657.5||657.5||657.5||657.4|0
1637139250000|2021-11-17 08:54:10|657.8|657.6|657.7|657.5|657.8|657.6|657.6|657.4|3484
1637139270000|2021-11-17 08:54:30|657.6|657.3|658|657.7|658|657.7|657.4|657.1|4203
1637139280000|2021-11-17 08:54:40|657.9|657.6|657.9|657.6|657.9|657.6|657.9|657.6|0
1637139290000|2021-11-17 08:54:50|657.8|657.5|657.9|657.5|657.9|657.5|657.6|657.3|1982
1637139300000|2021-11-17 08:55:00|657.8|657.4|657.7|657.4|657.8|657.5|657.5|657.1|2227
1637139310000|2021-11-17 08:55:10|657.6|657.5|657.9|657.5|657.9|657.5|657.6|657.5|0
1637139320000|2021-11-17 08:55:20|658|657.6|657.6|657.4|658|657.7|657.6|657.4|10000
1637139330000|2021-11-17 08:55:30|657.7|657.5|657.7|657.5|657.7|657.5|657.7|657.5|0
1637139340000|2021-11-17 08:55:40|657.8|657.4|657.8|657.6|657.8|657.6|657.6|657.4|1193
1637139360000|2021-11-17 08:56:00|657.9|657.7|658.2|657.9|658.2|657.9|657.9|657.7|550
1637139370000|2021-11-17 08:56:10|658.3|658|659.4|659.1|659.4|659.2|658.3|658|5715
1637139380000|2021-11-17 08:56:20|659.3|659|658.8|658.4|659.3|659|658.8|658.4|1160
1637139390000|2021-11-17 08:56:30|658.7|658.5|658.7|658.4|658.7|658.7|658.7|658.4|420
1637139400000|2021-11-17 08:56:40|658.8|658.5|658.9|658.6|659|658.7|658.8|658.5|1108
1637139410000|2021-11-17 08:56:50|658.8|658.5|659|658.7|659|658.7|658.6|658.4|963
1637139420000|2021-11-17 08:57:00|658.9|658.8|658.7|658.4|658.9|658.8|658.6|658.4|850
1637139430000|2021-11-17 08:57:10|658.6|658.3|658.3|658|658.6|658.3|658.2|657.8|211
1637139440000|2021-11-17 08:57:20|658.4|658.1|658.6|658.3|658.6|658.3|658.4|658.1|0
1637139450000|2021-11-17 08:57:30|658.7|658.4|659|658.7|659.1|658.7|658.7|658.4|3850
1637139460000|2021-11-17 08:57:40|658.9|658.6|658.9|658.6|658.9|658.6|658.8|658.6|0
1637139470000|2021-11-17 08:57:50|658.8|658.7|658.6|658.3|658.9|658.7|658.6|658.1|3811
1637139480000|2021-11-17 08:58:00|658.7|658.4|658.8|658.5|658.8|658.5|658.6|658.3|65
1637139490000|2021-11-17 08:58:10|658.7||658.7||658.7||658.7||0
1637139500000|2021-11-17 08:58:20|658.6|658.4|658.5|658.1|658.6|658.4|658.5|658.1|229
1637139520000|2021-11-17 08:58:40|658.6|658.2|658.6|658.3|658.7|658.3|658.6|658.2|0
1637139530000|2021-11-17 08:58:50|658.5|658.2|658.4|658.1|658.5|658.2|658.3|658.1|1493
1637139540000|2021-11-17 08:59:00|658.5|658.2|658.6|658.4|658.6|658.4|658.4|658.2|1270
1637139560000|2021-11-17 08:59:20|658.5|658.5|658.6|658.5|658.6|658.5|658.5|658.4|1529
1637139570000|2021-11-17 08:59:30|658.5|658.4|658.6|658.3|658.6|658.4|658.5|658.3|365
1637139580000|2021-11-17 08:59:40||658.4||658.4||658.4||658.4|0
1637139590000|2021-11-17 08:59:50|658.8|658.5|658.8|658.5|659|658.6|658.7|658.4|1152
1637139600000|2021-11-17 09:00:00|658.9|658.6|659.1|658.7|659.3|658.8|658.8|658.6|2140
1637139610000|2021-11-17 09:00:10|659.3|658.8|659.1|658.8|659.3|658.9|658.9|658.8|5219
1637139620000|2021-11-17 09:00:20|659.2|658.9|659.1|658.9|659.3|659|659.1|658.8|1350
1637139630000|2021-11-17 09:00:30|659|658.8|658.9|658.5|659.1|658.8|658.8|658.5|1071
1637139640000|2021-11-17 09:00:40|659|658.6|658.9|658.7|659.1|658.8|658.9|658.6|4911
1637139650000|2021-11-17 09:00:50|658.8|658.6|658.6|658.4|658.8|658.6|658.6|658.4|3798
1637139660000|2021-11-17 09:01:00|658.8|658.5|659.1|658.9|659.1|658.9|658.8|658.5|1089
1637139670000|2021-11-17 09:01:10|659.2|659|659.7|659.4|659.8|659.4|659.2|659|4646
1637139680000|2021-11-17 09:01:20|659.8|659.5|660|659.7|660|659.9|659.8|659.5|3246
1637139690000|2021-11-17 09:01:30||659.8||659.7||659.8||659.7|0
1637139700000|2021-11-17 09:01:40||659.8||659.8||659.8||659.8|0
1637139720000|2021-11-17 09:02:00|660.1|659.9|661.3|661|661.3|661|660.1|659.9|18125
1637139730000|2021-11-17 09:02:10|661.4|661.1|661.7|661.4|661.9|661.5|661.2|661|8124
1637139740000|2021-11-17 09:02:20|661.6|661.3|661.3|661|661.7|661.4|661.3|660.9|1631
1637139750000|2021-11-17 09:02:30|661.4|661.1|661.3|661|661.5|661.2|661.2|660.9|600
1637139760000|2021-11-17 09:02:40|661.4|661.1|661|660.8|661.5|661.2|661|660.7|5065
1637139770000|2021-11-17 09:02:50|661.2|660.9|661.2|660.9|661.3|661|661.2|660.9|28
1637139780000|2021-11-17 09:03:00|661.1|660.8|660.6|660.3|661.1|660.8|660.4|660|1015
1637139790000|2021-11-17 09:03:10|660.7|660.4|661.4|661.2|661.8|661.4|660.4|660.3|89779
1637139800000|2021-11-17 09:03:20|661.5|661.3|661.3|661.1|661.5|661.3|661.1|660.9|3903
1637139810000|2021-11-17 09:03:30|661.4|661.2|661.3|661|661.4|661.2|661.1|660.9|2052
1637139820000|2021-11-17 09:03:40|661|660.9|661.3|661|661.3|661|661|660.8|53494
1637139830000|2021-11-17 09:03:50|661.2|660.9|660.9|660.7|661.2|660.9|660.9|660.6|3060
1637139840000|2021-11-17 09:04:00|660.8|660.6|660.6|660.3|660.8|660.6|660.5|660.1|2228
1637139850000|2021-11-17 09:04:10|660.5||660.6||660.6||660.5||0
1637139860000|2021-11-17 09:04:20|660.5|660.2|660.8|660.3|660.8|660.4|660.3|660|2129
1637139870000|2021-11-17 09:04:30|660.7|660.2|660.4|660|660.7|660.3|660.4|659.9|2444
1637139880000|2021-11-17 09:04:40|660.5|660.1|660.6|660.1|660.6|660.1|660.5|660.1|0
1637139900000|2021-11-17 09:05:00|660.5|660.2|660.6|660.3|660.6|660.4|660.4|660.2|6749
1637139910000|2021-11-17 09:05:10|660.5|660.2|660.5|660.1|660.5|660.2|660.3|660.1|849
1637139920000|2021-11-17 09:05:20|660.4|660|659.1|658.7|660.4|660|658.9|658.6|15902
1637139930000|2021-11-17 09:05:30|659.2|658.8|659.2|658.7|659.3|659.1|659.2|658.7|0
1637139940000|2021-11-17 09:05:40||658.8||658.8||658.8||658.8|0
1637139950000|2021-11-17 09:05:50|659.3|658.9|659.5|659.2|659.5|659.2|659.2|658.9|5258
1637139960000|2021-11-17 09:06:00|659.4|659.1|659.5|659.1|659.5|659.1|659.2|659|2541
1637139970000|2021-11-17 09:06:10|659.4|659|658.9|658.4|659.4|659|658.9|658.4|3803
1637139980000|2021-11-17 09:06:20|658.8|658.6|658.7|658.4|658.8|658.6|658.5|658.4|5933
1637139990000|2021-11-17 09:06:30|658.6|658.3|658.4|658.1|658.7|658.3|658|657.7|20579
1637140000000|2021-11-17 09:06:40|658.5|658.2|659.1|658.8|659.1|658.8|658.4|658.2|7920
1637140010000|2021-11-17 09:06:50|659.3|658.9|659.2|658.9|659.3|659|659.1|658.9|3325
1637140020000|2021-11-17 09:07:00|659.1|658.8|659.5|659.2|659.5|659.2|659|658.8|246
1637140030000|2021-11-17 09:07:10|659.6|659.3|659.4|659.1|659.9|659.5|659.4|659.1|1687
1637140040000|2021-11-17 09:07:20|659.6|659.2|659.4|659.1|659.6|659.4|659.3|659.1|8052
1637140050000|2021-11-17 09:07:30|659.3|658.9|659.4|658.9|659.4|658.9|659.1|658.8|13
1637140060000|2021-11-17 09:07:40|659.5|659.4|659.4|659|659.6|659.4|659.1|658.9|5704
1637140070000|2021-11-17 09:07:50|659.3|658.9|659.2|658.8|659.4|658.9|659.2|658.8|0
1637140080000|2021-11-17 09:08:00|659.1|658.7|658|657.8|659.1|658.7|658|657.7|16001
1637140090000|2021-11-17 09:08:10|658.2|657.9|658.4|657.9|658.4|658.1|658.2|657.9|1208
1637140100000|2021-11-17 09:08:20|658.3|657.8|658.3|658|658.3|658|658|657.8|7263
1637140110000|2021-11-17 09:08:30|658.4|658.1|658.6|658.1|658.6|658.1|658.4|658.1|250
1637140120000|2021-11-17 09:08:40|658.8|658.2|658.8|658.6|659.1|658.8|658.8|658.2|6653
1637140130000|2021-11-17 09:08:50|658.7|658.5|658.1|657.8|658.8|658.6|658|657.8|10721
1637140140000|2021-11-17 09:09:00|658||658.1||658.1||658||300
1637140150000|2021-11-17 09:09:10|658|657.9|658|657.8|658.3|658|657.9|657.5|2471
1637140160000|2021-11-17 09:09:20|658.1|657.9|658.6|658.4|658.8|658.4|658.1|657.9|5989
1637140170000|2021-11-17 09:09:30|658.8|658.5|659|658.6|659|658.6|658.7|658.4|704
1637140180000|2021-11-17 09:09:40||658.7||658.7||658.7||658.6|27
1637140190000|2021-11-17 09:09:50|659.2|658.8|659.7|659.4|659.8|659.4|659.2|658.8|5711
1637140200000|2021-11-17 09:10:00|659.6|659.3|659.3|659|659.6|659.5|659.3|658.9|10437
1637140210000|2021-11-17 09:10:10|659.2|659.1|658.7|658.3|659.4|659.1|658.7|658.3|1647
1637140220000|2021-11-17 09:10:20|658.6|658.4|658.9|658.7|659.1|658.8|658.6|658.3|6846
1637140230000|2021-11-17 09:10:30|659|658.8|658.9|658.6|659|658.8|658.9|658.6|280
1637140240000|2021-11-17 09:10:40|659|658.9|658.5|658.2|659.2|659|658.5|658.1|9317
1637140250000|2021-11-17 09:10:50|658.6|658.3|658.7|658.5|659.1|658.8|658.6|658.3|7101
1637140260000|2021-11-17 09:11:00|658.8|658.7|659.3|658.8|659.3|658.9|658.8|658.7|6055
1637140270000|2021-11-17 09:11:10||658.9||658.9||658.9||658.9|0
1637140280000|2021-11-17 09:11:20|659.2|658.8|659.1|658.8|659.2|658.9|658.8|658.7|4489
1637140290000|2021-11-17 09:11:30|659.2|658.9|658.9|658.7|659.2|658.9|658.9|658.7|1811
1637140300000|2021-11-17 09:11:40|659.1|658.9|659.7|659.1|659.7|659.2|658.9|658.7|7132
1637140310000|2021-11-17 09:11:50|659.5|659.2|660|659.6|660.1|659.6|659.5|659.2|2186
1637140340000|2021-11-17 09:12:20|659.9|659.7|659.6|659.3|659.9|659.7|659.6|659.3|1525
1637140350000|2021-11-17 09:12:30|659.5|659.2|659.3|658.9|659.5|659.2|659.2|658.8|280
1637140360000|2021-11-17 09:12:40|659.2|658.8|659.4|659.2|659.4|659.2|659.1|658.7|4
1637140370000|2021-11-17 09:12:50|659.3|659.1|659.4|659.1|659.4|659.1|659.3|659|1034
1637140380000|2021-11-17 09:13:00|659.3|659|659.3|658.9|659.4|659.1|659.1|658.9|2915
1637140390000|2021-11-17 09:13:10||659||658.9||659||658.9|0
1637140400000|2021-11-17 09:13:20|659.2|659.1|659.3|659.1|659.3|659.1|659.2|659.1|1111
1637140410000|2021-11-17 09:13:30|659.2||659.3||659.3||659.2||1262
1637140420000|2021-11-17 09:13:40|659.2|658.9|659.1|658.8|659.3|659.1|659.1|658.8|7164
1637140430000|2021-11-17 09:13:50|659|658.7|659|658.7|659|658.8|658.9|658.6|0
1637140440000|2021-11-17 09:14:00|658.9|658.6|658.7|658.5|658.9|658.7|658.7|658.5|691
1637140450000|2021-11-17 09:14:10|658.8|658.4|659.6|659.2|659.6|659.4|658.8|658.4|11383
1637140480000|2021-11-17 09:14:40|659.5|659.1|659.6|659.4|659.8|659.5|659.3|659|5699
1637140490000|2021-11-17 09:14:50||659.5||659.5||659.5||659.5|0
1637140500000|2021-11-17 09:15:00|659.7|659.6|659.7|659.5|659.8|659.7|659.7|659.5|5982
1637140510000|2021-11-17 09:15:10|659.6|659.4|659.7|659.3|659.7|659.4|659.5|659.2|329
1637140520000|2021-11-17 09:15:20|659.6|659.2|659.3|659.1|659.6|659.2|659.1|658.9|2949
1637140530000|2021-11-17 09:15:30|659.2|659|659.3|659|659.3|659|659.2|658.8|357
1637140540000|2021-11-17 09:15:40|659.2|658.9|659.1|658.9|659.2|658.9|659|658.8|863
1637140550000|2021-11-17 09:15:50|659.2|658.8|659.1|658.6|659.2|658.8|659.1|658.6|4000
1637140560000|2021-11-17 09:16:00|659.2|658.7|659.1|658.6|659.2|658.8|659.1|658.6|0
1637140570000|2021-11-17 09:16:10|659|659|659|658.8|659|659|659|658.6|1000
1637140580000|2021-11-17 09:16:20|659.2|658.7|659.1|658.7|659.2|659|658.9|658.6|5006
1637140610000|2021-11-17 09:16:50|659.2|658.8|659|658.6|659.2|659|658.8|658.6|7002
1637140620000|2021-11-17 09:17:00|658.9|658.5|657.5|657|658.9|658.6|657.4|657|15928
1637140630000|2021-11-17 09:17:10|657.4|657.1|657.3|657|657.4|657.3|657.2|657|283
1637140640000|2021-11-17 09:17:20|657.4|657.1|657.3|657.1|657.5|657.2|657.3|657|0
1637140650000|2021-11-17 09:17:30|657.5|657.2|657.5|657.3|657.5|657.3|657.5|657.2|57
1637140660000|2021-11-17 09:17:40|657.4|657.2|657.3|657|657.4|657.2|657.2|657|2648
1637140670000|2021-11-17 09:17:50|657.4|657.1|657.5|657.1|657.5|657.1|657.4|657.1|0
1637140690000|2021-11-17 09:18:10|657.4|657|657.4|657|657.4|657|657.4|657|0
1637140700000|2021-11-17 09:18:20|657.5|657.1|657.7|657.4|657.7|657.4|657.5|657.1|1795
1637140710000|2021-11-17 09:18:30|657.6|657.3|657.6|657.1|657.6|657.3|657.5|657.1|0
1637140730000|2021-11-17 09:18:50||657.2||657.4||657.4||657.1|0
1637140750000|2021-11-17 09:19:10|657.5|657.3|656.9|656.6|657.5|657.3|656.9|656.5|16413
1637140760000|2021-11-17 09:19:20|657.1|656.7|657.3|656.9|657.4|657.1|657.1|656.7|2124
1637140770000|2021-11-17 09:19:30|657.2|656.8|657.2|656.9|657.2|656.9|657.2|656.8|45
1637140780000|2021-11-17 09:19:40|657.4|657|657.3|657|657.4|657.1|657.1|657|1693
1637140800000|2021-11-17 09:20:00|657.4||657.3||657.4||657.3||0
1637140810000|2021-11-17 09:20:10|657.2|656.9|657.3|656.9|657.4|657.1|657.1|656.8|1326
1637140820000|2021-11-17 09:20:20|657.2||657.1||657.2||657.1||0
1637140830000|2021-11-17 09:20:30|657|656.7|656.9|656.6|657|656.7|656.9|656.6|301
1637140840000|2021-11-17 09:20:40|656.8|656.5|656.7|656.3|656.8|656.5|656.6|656.2|1896
1637140850000|2021-11-17 09:20:50|656.8|656.4|656.9|656.4|656.9|656.5|656.8|656.4|0
1637140860000|2021-11-17 09:21:00||656.5||656.4||656.5||656.4|0
1637140870000|2021-11-17 09:21:10|656.7|656.5|656.7|656.5|656.7|656.5|656.6|656.5|300
1637140880000|2021-11-17 09:21:20|656.6|656.4|656.7|656.4|656.7|656.5|656.6|656.4|5607
1637140890000|2021-11-17 09:21:30|656.9|656.5|656.9|656.5|656.9|656.6|656.8|656.4|405
1637140910000|2021-11-17 09:21:50|657|656.6|657.6|657.2|657.7|657.2|657|656.6|3044
1637140920000|2021-11-17 09:22:00|657.5|657.3|657.1|656.7|657.5|657.3|657|656.7|12021
1637140930000|2021-11-17 09:22:10|657|656.6|657|656.6|657|656.7|656.8|656.5|768
1637140940000|2021-11-17 09:22:20||656.5||656.6||656.6||656.5|0
1637140950000|2021-11-17 09:22:30||656.5||656.6||656.6||656.5|0
1637140960000|2021-11-17 09:22:40|656.9|656.5|657|656.7|657|656.8|656.9|656.5|801
1637140970000|2021-11-17 09:22:50|656.9|656.6|656.8|656.5|656.9|656.6|656.7|656.4|392
1637140980000|2021-11-17 09:23:00|656.7|656.4|656.5|656.2|656.7|656.4|656.5|656.1|752
1637140990000|2021-11-17 09:23:10||656.3||656.2||656.3||656.2|0
1637141010000|2021-11-17 09:23:30|656.7|656.3|657.1|656.7|657.1|656.8|656.7|656.3|6689
1637141020000|2021-11-17 09:23:40|657.2|656.8|657.2|656.8|657.2|656.8|657.2|656.8|0
1637141030000|2021-11-17 09:23:50|657.4|656.9|657.6|657.3|657.6|657.3|657.4|656.9|3839
1637141040000|2021-11-17 09:24:00|657.7||657.6||657.7||657.6||0
1637141050000|2021-11-17 09:24:10|657.7|657.4|658.2|657.9|658.3|657.9|657.7|657.4|15305
1637141060000|2021-11-17 09:24:20|658.1|658|658.1|657.7|658.4|658.2|658|657.6|10296
1637141070000|2021-11-17 09:24:30|658.2|657.8|658.3|657.9|658.3|657.9|658.2|657.8|0
1637141080000|2021-11-17 09:24:40|658.4|658|658.4|658.1|658.4|658.1|658.4|658|0
1637141090000|2021-11-17 09:24:50|658.6|658.2|658.8|658.2|659.1|658.6|658.6|658.2|3428
1637141100000|2021-11-17 09:25:00|658.9|658.3|658.6|658.2|658.9|658.5|658.5|658.2|1516
1637141110000|2021-11-17 09:25:10|658.5||658.4||658.5||658.4||0
1637141120000|2021-11-17 09:25:20|658.3|658.1|658.4|658|658.4|658.1|658.3|657.9|1205
1637141150000|2021-11-17 09:25:50|658.3|657.9|657.8|657.6|658.3|657.9|657.8|657.5|3321
1637141170000|2021-11-17 09:26:10|657.7|657.5|657.8|657.5|657.9|657.6|657.6|657.2|2644
1637141190000|2021-11-17 09:26:30|657.9|657.4|657.6|657.2|657.9|657.5|657.6|657.1|0
1637141200000|2021-11-17 09:26:40|657.5|657.3|657.6|657.3|657.6|657.3|657.5|657.3|1285
1637141220000|2021-11-17 09:27:00|657.5||657.6||657.6||657.5||0
1637141230000|2021-11-17 09:27:10|657.5|657.2|657.5|657|657.5|657.2|657.3|656.9|797
1637141250000|2021-11-17 09:27:30|657.4|656.9|657.3|657|657.5|657.1|657.3|656.8|2154
1637141260000|2021-11-17 09:27:40|657.2|656.9|657|656.7|657.2|656.9|657|656.4|1200
1637141280000|2021-11-17 09:28:00|657.1|656.8|657.4|657.1|657.7|657.3|657.1|656.8|5255
1637141290000|2021-11-17 09:28:10|657.5|657.2|657.5|657.1|657.6|657.3|657.4|657.1|0
1637141300000|2021-11-17 09:28:20|657.4|657.2|657.4|656.9|657.4|657.2|657.4|656.9|0
1637141330000|2021-11-17 09:28:50|657.3|656.8|656.9|656.5|657.3|656.8|656.7|656.4|2201
1637141340000|2021-11-17 09:29:00|656.8|656.4|655.9|655.6|656.8|656.4|655.9|655.5|2272
1637141350000|2021-11-17 09:29:10|656.1|655.7|656.2|655.7|656.2|655.8|656|655.6|1889
1637141360000|2021-11-17 09:29:20|656.3|655.8|656.4|656|656.4|656|656.3|655.8|984
1637141370000|2021-11-17 09:29:30|656.5||656.4||656.5||656.4||0
1637141390000|2021-11-17 09:29:50|656.3|655.9|656.5|656.2|656.6|656.3|656.2|655.9|5658
1637141400000|2021-11-17 09:30:00|656.6|656.1|656.6|656.3|656.6|656.3|656.6|656|0
1637141420000|2021-11-17 09:30:20|656.5|656.2|656.2|655.8|656.5|656.2|656.2|655.7|307
1637141430000|2021-11-17 09:30:30|656.3|655.9|656.4|656|656.4|656|656.2|655.9|75
1637141440000|2021-11-17 09:30:40||656.1||656.2||656.2||656.1|0
1637141450000|2021-11-17 09:30:50|656.6|656.3|657|656.5|657|656.5|656.5|656.3|5118
1637141460000|2021-11-17 09:31:00|657.1|656.6|657.2|656.8|657.2|656.8|657.1|656.6|0
1637141500000|2021-11-17 09:31:40|657.3|656.9|657.3|656.9|657.4|656.9|657.3|656.9|3530
1637141510000|2021-11-17 09:31:50||657||657.1||657.1||657|50
1637141520000|2021-11-17 09:32:00|657.4|657.2|657.5|657.2|657.5|657.4|657.4|657.1|3702
1637141540000|2021-11-17 09:32:20|657.4|657.1|657.4|657|657.4|657.1|657.1|656.9|3029
1637141550000|2021-11-17 09:32:30||657.1||657.1||657.1||657.1|0
1637141560000|2021-11-17 09:32:40||657||657.1||657.1||657|0
1637141570000|2021-11-17 09:32:50|657.5|657.2|657.9|657.5|658|657.5|657.5|657.2|1725
1637141580000|2021-11-17 09:33:00|657.8|657.4|657.5|657.2|657.8|657.4|657.5|657.2|2642
1637141590000|2021-11-17 09:33:10|657.7|657.3|658|657.5|658|657.5|657.5|657.3|370
1637141600000|2021-11-17 09:33:20|657.9||657.9||657.9||657.9||0
1637141610000|2021-11-17 09:33:30|658||658||658||658||0
1637141620000|2021-11-17 09:33:40|658.1|657.6|658.1|657.8|658.1|657.8|658|657.6|0
1637141630000|2021-11-17 09:33:50|658.2|657.9|657.8|657.4|658.7|658.3|657.8|657.4|6184
1637141640000|2021-11-17 09:34:00|657.7|657.5|657.7|657.3|657.7|657.5|657.7|657.3|0
1637141650000|2021-11-17 09:34:10|657.6|657.2|657.5|657.2|657.6|657.4|657.5|657.2|0
1637141660000|2021-11-17 09:34:20|657.7|657.3|657.6|657.3|657.7|657.5|657.5|657.2|1720
1637141670000|2021-11-17 09:34:30|657.7|657.2|657.6|657.2|657.7|657.2|657.6|657.2|0
1637141680000|2021-11-17 09:34:40|657.7|657.3|658.2|657.7|658.3|657.7|657.7|657.3|5778
1637141690000|2021-11-17 09:34:50|658.1|657.6|657.6|656.9|658.1|657.6|657.6|656.9|2799
1637141700000|2021-11-17 09:35:00|657.5|657|657.8|657.4|657.8|657.5|657.5|657|8076
1637141710000|2021-11-17 09:35:10|657.7|657.3|657.6|657.2|657.7|657.3|657.3|657|161
1637141720000|2021-11-17 09:35:20|657.7|657.1|657.6|657|657.7|657.1|657.5|657|1
1637141730000|2021-11-17 09:35:30|657.5|656.9|657.2|656.7|657.5|656.9|657.2|656.6|0
1637141740000|2021-11-17 09:35:40|657.1|656.8|657.4|656.9|657.4|657|657.1|656.8|1442
1637141760000|2021-11-17 09:36:00|657.5|657|657.3|656.9|657.6|657.4|657.2|656.7|9985
1637141770000|2021-11-17 09:36:10||656.8||656.8||656.8||656.7|0
1637141780000|2021-11-17 09:36:20|657.1|656.9|657|656.6|657.1|656.9|656.9|656.4|3
1637141790000|2021-11-17 09:36:30|656.9|656.5|656.6|656.2|656.9|656.5|656.5|656.1|2355
1637141800000|2021-11-17 09:36:40|656.5|656.1|656.4|656|656.6|656.1|656.4|656|1500
1637141860000|2021-11-17 09:37:40|656.3|656.1|656.3|656.1|656.3|656.1|656.3|656.1|0
1637141870000|2021-11-17 09:37:50|656.4|656.2|656.4|656.2|656.6|656.2|656.4|656.1|0
1637141880000|2021-11-17 09:38:00|656.3|656.1|656.3|656|656.3|656.1|656.2|656|835
1637141890000|2021-11-17 09:38:10|656.2||656.3||656.3||656.1||2735
1637141900000|2021-11-17 09:38:20|656.4|656.1|656.3|656|656.4|656.1|656.3|656|283
1637141910000|2021-11-17 09:38:30|656.2|655.8|656.3|656|656.3|656|656|655.7|4507
1637141920000|2021-11-17 09:38:40|656.4|656.1|656.4|656|656.6|656.4|656.4|656|6312
1637141930000|2021-11-17 09:38:50|656.3|655.9|656.4|656|656.4|656|656.3|655.9|0
1637141940000|2021-11-17 09:39:00|656.5||656.5||656.5||656.5||0
1637141950000|2021-11-17 09:39:10|656.6|656.1|656.8|656.6|656.9|656.6|656.6|656.1|0
1637141960000|2021-11-17 09:39:20|656.7|656.4|656.4|656|656.9|656.5|656.4|656|645
1637141970000|2021-11-17 09:39:30||656.1||656.1||656.1||656.1|0
1637141980000|2021-11-17 09:39:40|656.5|656.2|657|656.7|657|656.7|656.5|656.2|282
1637142000000|2021-11-17 09:40:00|656.9|656.6|657|656.8|657|656.8|656.8|656.4|3515
1637142010000|2021-11-17 09:40:10|656.9|656.7|657|656.7|657|656.8|656.9|656.6|104
1637142020000|2021-11-17 09:40:20|657.2|656.8|657.5|657.1|657.5|657.1|657.1|656.8|4455
1637142030000|2021-11-17 09:40:30|657.6|657.2|657.6|657.3|657.7|657.3|657.6|657.2|0
1637142040000|2021-11-17 09:40:40|657.7|657.2|657.6|657.1|657.7|657.2|657.6|657.1|0
1637142050000|2021-11-17 09:40:50|657.5|657|657.1|656.7|657.5|657|657|656.6|1575
1637142060000|2021-11-17 09:41:00|657.2|656.8|657.2|656.8|657.2|656.8|657.2|656.8|0
1637142080000|2021-11-17 09:41:20|657.3|656.9|657.4|657.1|657.5|657.1|657.3|656.9|923
1637142090000|2021-11-17 09:41:30|657.5|657.2|657.8|657.5|657.9|657.6|657.5|657.2|4196
1637142100000|2021-11-17 09:41:40|657.7|657.4|657.3|657|657.8|657.4|657.3|657|8
1637142110000|2021-11-17 09:41:50|657.4|657.1|657.4|657.1|657.5|657.2|657.4|657|0
1637142120000|2021-11-17 09:42:00|657.3|657|657.3|657|657.3|657.1|657.2|657|1
1637142140000|2021-11-17 09:42:20|657.5|657.1|657.4|657.1|657.6|657.3|657.4|657.1|1753
1637142150000|2021-11-17 09:42:30|657.3|657|657.4|657|657.4|657|657.3|657|0
1637142160000|2021-11-17 09:42:40|657.3|657.1|657.3|657|657.4|657.1|657.1|657|3940
1637142170000|2021-11-17 09:42:50|657.2|656.8|656.8|656.4|657.2|656.8|656.8|656.4|0
1637142180000|2021-11-17 09:43:00|656.9|656.5|657.3|656.8|657.4|657|656.9|656.5|3387
1637142190000|2021-11-17 09:43:10|657.2||657.2||657.2||657.2||0
1637142200000|2021-11-17 09:43:20|657.1||657.2||657.2||657.1||500
1637142220000|2021-11-17 09:43:40|657.1|656.7|656.9|656.6|657.1|656.8|656.8|656.4|9
1637142230000|2021-11-17 09:43:50|656.8|656.5|656.6|656.3|656.8|656.5|656.6|656.3|2113
1637142240000|2021-11-17 09:44:00||656.2||656.2||656.2||656.2|0
1637142250000|2021-11-17 09:44:10|656.5|656.1|656.4|656|656.5|656.1|656.4|655.9|0
1637142270000|2021-11-17 09:44:30|656.3|655.9|656.3|656|656.3|656|656.3|655.9|1000
1637142280000|2021-11-17 09:44:40|656.2|655.9|656.1|655.9|656.2|655.9|656.1|655.9|368
1637142290000|2021-11-17 09:44:50||656||656||656||656|0
1637142300000|2021-11-17 09:45:00|656|655.9|656|655.7|656.1|655.9|655.9|655.5|2262
1637142310000|2021-11-17 09:45:10|655.9|655.8|655.8|655.6|656|655.8|655.8|655.5|195
1637142320000|2021-11-17 09:45:20|655.9|655.5|655.9|655.6|655.9|655.6|655.9|655.5|0
1637142340000|2021-11-17 09:45:40|656.1|655.7|656|655.8|656.1|655.8|655.9|655.7|500
1637142350000|2021-11-17 09:45:50|655.9|655.7|656|655.8|656|655.8|655.9|655.7|815
1637142360000|2021-11-17 09:46:00|655.9|655.9|656.1|655.9|656.1|655.9|655.9|655.8|721
1637142380000|2021-11-17 09:46:20|656.3|656|656.3|656|656.3|656.1|656.3|656|1539
1637142390000|2021-11-17 09:46:30|656.2|655.9|656.2|656|656.3|656|656.1|655.9|109
1637142400000|2021-11-17 09:46:40|656.4|656.3|656.2|655.9|656.4|656.3|656.1|655.9|6715
1637142410000|2021-11-17 09:46:50|656.1|656|656.2|656|656.2|656|656.1|655.9|0
1637142430000|2021-11-17 09:47:10|656|655.9|656.1|655.9|656.2|656|656|655.9|821
1637142440000|2021-11-17 09:47:20|656|655.8|656.1|655.8|656.1|656|655.9|655.7|819
1637142450000|2021-11-17 09:47:30|656.2|655.7|656.2|655.9|656.2|655.9|655.9|655.5|4978
1637142460000|2021-11-17 09:47:40|656.1|655.8|656.3|656.1|656.3|656.1|656.1|655.8|3000
1637142470000|2021-11-17 09:47:50|656.4|656.2|656.7|656.4|656.7|656.4|656.4|656.2|868
1637142480000|2021-11-17 09:48:00|656.6||656.6||656.6||656.6||0
1637142490000|2021-11-17 09:48:10|656.7|656.5|656.8|656.6|656.9|656.8|656.7|656.5|2495
1637142500000|2021-11-17 09:48:20|656.9|656.5|656.7|656.4|656.9|656.5|656.7|656.4|744
1637142510000|2021-11-17 09:48:30|656.6|656.3|656.6|656.2|656.6|656.3|656.5|656.2|0
1637142530000|2021-11-17 09:48:50|656.7|656.3|656.7|656.4|657.1|656.8|656.7|656.2|6048
1637142540000|2021-11-17 09:49:00|656.6|656.3|656.6|656.3|656.6|656.3|656.5|656.2|0
1637142550000|2021-11-17 09:49:10|656.7|656.4|656.8|656.4|656.8|656.5|656.7|656.4|0
1637142560000|2021-11-17 09:49:20|656.9|656.5|656.9|656.5|656.9|656.7|656.9|656.5|0
1637142570000|2021-11-17 09:49:30|656.8|656.4|656.8|656.5|656.9|656.5|656.7|656.3|386
1637142580000|2021-11-17 09:49:40|656.9|656.6|656.9|656.6|656.9|656.6|656.9|656.6|0
1637142590000|2021-11-17 09:49:50|657|656.7|657|656.7|657.1|656.7|656.9|656.7|2640
1637142600000|2021-11-17 09:50:00|656.9|656.6|656.7|656.5|656.9|656.6|656.7|656.4|870
1637142610000|2021-11-17 09:50:10|656.6|656.4|656.4|656.2|656.6|656.4|656.4|656.2|358
1637142620000|2021-11-17 09:50:20|656.3|656.3|656|655.6|656.3|656.3|655.8|655.6|1363
1637142630000|2021-11-17 09:50:30|655.9|655.7|655.9|655.7|656.1|655.8|655.8|655.6|8329
1637142640000|2021-11-17 09:50:40|656|655.9|656|655.7|656.2|655.9|656|655.7|4189
1637142650000|2021-11-17 09:50:50|656.1||656||656.1||656||0
1637142660000|2021-11-17 09:51:00|655.9|655.6|655.9|655.6|655.9|655.6|655.8|655.6|2155
1637142670000|2021-11-17 09:51:10|655.8||655.7||655.8||655.7||2511
1637142680000|2021-11-17 09:51:20|655.9|655.7|656.2|655.9|656.3|655.9|655.9|655.7|2781
1637142690000|2021-11-17 09:51:30|656.1|655.8|655.9|655.6|656.1|655.8|655.9|655.5|0
1637142720000|2021-11-17 09:52:00||655.7||655.7||655.7||655.7|0
1637142730000|2021-11-17 09:52:10|656.1|655.8|656.1|655.8|656.2|656|656.1|655.7|17
1637142740000|2021-11-17 09:52:20|656|655.7|655.7|655.4|656|655.7|655.6|655.4|1501
1637142750000|2021-11-17 09:52:30|655.8|655.5|655.8|655.4|655.9|655.5|655.8|655.4|1656
1637142760000|2021-11-17 09:52:40|655.7||655.6||655.8||655.6||2136
1637142780000|2021-11-17 09:53:00|655.8|655.5|656|655.5|656|655.6|655.8|655.5|733
1637142790000|2021-11-17 09:53:10|655.9|655.4|655.8|655.4|655.9|655.4|655.8|655.4|0
1637142800000|2021-11-17 09:53:20|655.7|655.5|655.6|655.4|655.8|655.5|655.6|655.4|795
1637142810000|2021-11-17 09:53:30|655.5|655.3|655.6|655.3|655.6|655.4|655.3|655.1|3538
1637142820000|2021-11-17 09:53:40|655.7|655.4|654.8|654.5|655.9|655.5|654.6|654.3|47368
1637142830000|2021-11-17 09:53:50|654.7|654.6|655|654.8|655|654.8|654.7|654.6|6912
1637142840000|2021-11-17 09:54:00|654.9|654.9|654.9|654.5|655|654.9|654.7|654.2|2089
1637142850000|2021-11-17 09:54:10|654.8|654.4|654.9|654.6|655|654.8|654.7|654.3|3091
1637142860000|2021-11-17 09:54:20||654.7||654.7||654.7||654.7|0
1637142870000|2021-11-17 09:54:30|655|654.6|655.6|655.2|655.6|655.2|655|654.6|7194
1637142880000|2021-11-17 09:54:40|655.7|655.3|656.8|656.4|656.9|656.4|655.7|655.3|15757
1637142890000|2021-11-17 09:54:50|656.7|656.3|655.7|655.3|656.7|656.3|655.7|655.3|4341
1637142900000|2021-11-17 09:55:00|655.6|655.4|655.6|655.1|655.8|655.4|655.6|655.1|600
1637142910000|2021-11-17 09:55:10|655.7||655.6||655.7||655.6||0
1637142920000|2021-11-17 09:55:20|655.5||655.5||655.5||655.5||0
1637142930000|2021-11-17 09:55:30|655.4|655|655.3|655|655.4|655|655.3|654.7|0
1637142940000|2021-11-17 09:55:40|655.4|655.1|656.2|655.8|656.2|655.8|655.3|655.1|1658
1637142950000|2021-11-17 09:55:50|656.1|655.7|655.6|655.1|656.1|655.7|655.5|655.1|1491
1637142970000|2021-11-17 09:56:10|655.5||655.5||655.5||655.5||0
1637142980000|2021-11-17 09:56:20|655.4|655|655.5|655.1|655.5|655.2|655.3|655|1268
1637143000000|2021-11-17 09:56:40|655.3|655.2|655.5|655.3|655.5|655.3|655.3|655|7511
1637143010000|2021-11-17 09:56:50|655.4|655.2|655.4|655.1|655.5|655.3|655.3|655.1|2242
1637143020000|2021-11-17 09:57:00|655.3|655|655.3|655|655.4|655.1|655.1|655|5140
1637143030000|2021-11-17 09:57:10|655.2|654.9|654.7|654.6|655.2|655|654.7|654.6|1548
1637143040000|2021-11-17 09:57:20|654.6|654.5|654.7|654.5|654.7|654.5|654.5|654.2|2180
1637143050000|2021-11-17 09:57:30|654.8|654.6|655|654.6|655|654.6|654.8|654.6|717
1637143060000|2021-11-17 09:57:40|654.9|654.5|654.8|654.5|654.9|654.6|654.7|654.3|177
1637143070000|2021-11-17 09:57:50|654.5|654.3|654.7|654.3|654.7|654.3|654.3|654.2|5782
1637143080000|2021-11-17 09:58:00|654.6||654.5||654.6||654.5||0
1637143090000|2021-11-17 09:58:10|654.6|654.4|654.8|654.6|655|654.6|654.6|654.4|1582
1637143110000|2021-11-17 09:58:30|655|654.7|655.1|654.8|655.2|654.9|655|654.7|2259
1637143120000|2021-11-17 09:58:40|655|654.6|655.1|654.6|655.1|654.6|654.9|654.4|1584
1637143150000|2021-11-17 09:59:10|655.2|654.7|654.8|654.7|655.2|654.8|654.8|654.7|774
1637143170000|2021-11-17 09:59:30|654.9|654.8|654.9|654.7|655|654.8|654.9|654.7|200
1637143180000|2021-11-17 09:59:40|654.8|654.5|654.9|654.4|654.9|654.7|654.8|654.4|608
1637143190000|2021-11-17 09:59:50|655|654.5|654.8|654.4|655|654.5|654.8|654.4|0
1637143200000|2021-11-17 10:00:00||654.5||654.4||654.5||654.4|0
1637143210000|2021-11-17 10:00:10|655|654.5|654.8|654.4|655|654.5|654.7|654.3|0
1637143220000|2021-11-17 10:00:20|654.7|654.3|654.4|654.2|654.8|654.4|654.4|654.2|2623
1637143230000|2021-11-17 10:00:30|654.3||654.4||654.4||654.3||300
1637143240000|2021-11-17 10:00:40|654.5|654.3|654.9|654.4|654.9|654.4|654.5|654.3|863
1637143250000|2021-11-17 10:00:50|655|654.5|654.9|654.5|655.1|654.8|654.7|654.4|2864
1637143260000|2021-11-17 10:01:00|655.1|654.6|655.1|654.6|655.1|654.6|655.1|654.6|0
1637143290000|2021-11-17 10:01:30|655|654.7|655|654.5|655.1|654.9|655|654.5|300
1637143300000|2021-11-17 10:01:40|655.1|654.6|655.2|654.8|655.5|655.1|655.1|654.6|4630
1637143310000|2021-11-17 10:01:50|655.4|655|655|654.8|655.6|655.1|655|654.8|2256
1637143320000|2021-11-17 10:02:00||654.7||654.7||654.7||654.7|0
1637143330000|2021-11-17 10:02:10|655.2|654.8|655.4|655|655.4|655|655.2|654.8|7060
1637143340000|2021-11-17 10:02:20|655.3|654.9|655.4|654.9|655.4|655|655.2|654.9|2584
1637143350000|2021-11-17 10:02:30|655.3|655|655.3|655|655.3|655|655|654.8|3277
1637143360000|2021-11-17 10:02:40|655.4||655.4||655.4||655.4||0
1637143370000|2021-11-17 10:02:50||655.1||655.1||655.1||655.1|0
1637143380000|2021-11-17 10:03:00|655.3|655|655.6|655.3|655.6|655.3|655.2|655|3903
1637143390000|2021-11-17 10:03:10||655.4||655.4||655.4||655.4|0
1637143410000|2021-11-17 10:03:30|655.5|655.3|655.6|655.3|655.6|655.3|655.5|655.2|2494
1637143430000|2021-11-17 10:03:50|655.5|655.2|655.3|655.1|655.5|655.2|655.2|655|2475
1637143440000|2021-11-17 10:04:00||655||655||655||655|0
1637143450000|2021-11-17 10:04:10|655.2|654.9|655.2|654.9|655.2|655|655.1|654.7|1037
1637143460000|2021-11-17 10:04:20|655.1|654.8|653.8|653.5|655.1|654.8|653.8|653.4|9064
1637143470000|2021-11-17 10:04:30|653.9|653.8|654.2|654|654.6|654.2|653.9|653.8|111409
1637143480000|2021-11-17 10:04:40|654.1|653.9|654.2|653.9|654.2|654|654.1|653.9|919
1637143490000|2021-11-17 10:04:50|654.1||654.1||654.1||654.1||0
1637143500000|2021-11-17 10:05:00|654|653.7|654|653.7|654|653.9|653.9|653.7|4954
1637143510000|2021-11-17 10:05:10|653.9|653.6|653.7|653.2|653.9|653.6|653.7|653.2|1261
1637143520000|2021-11-17 10:05:20||653.3||653.3||653.3||653.2|0
1637143530000|2021-11-17 10:05:30|653.8|653.4|654|653.7|654.3|653.9|653.8|653.4|1633
1637143540000|2021-11-17 10:05:40|653.9|653.8|654.3|653.9|654.3|654|653.8|653.7|1930
1637143550000|2021-11-17 10:05:50|654.4|654|654.6|654.2|654.7|654.3|654.4|654|600
1637143560000|2021-11-17 10:06:00|654.5|654.1|654.7|654.4|654.9|654.4|654.5|654.1|1625
1637143570000|2021-11-17 10:06:10|654.8|654.3|654.7|654.4|654.8|654.4|654.7|654.3|0
1637143580000|2021-11-17 10:06:20|654.8|654.5|655|654.7|655.5|655.2|654.8|654.5|4588
1637143590000|2021-11-17 10:06:30|655.2|654.8|655.2|654.9|655.2|654.9|654.8|654.6|5500
1637143600000|2021-11-17 10:06:40|655.3|654.8|655.2|654.9|655.3|654.9|655.1|654.8|1000
1637143620000|2021-11-17 10:07:00|655.1|654.8|654.8|654.6|655.1|654.8|654.8|654.6|3441
1637143630000|2021-11-17 10:07:10|654.7|654.7|655|654.7|655|654.9|654.7|654.6|3366
1637143640000|2021-11-17 10:07:20|655.1|654.8|655.3|655|655.3|655|655.1|654.8|120
1637143650000|2021-11-17 10:07:30|655.2|654.9|655.1|654.9|655.2|655|655.1|654.8|2867
1637143660000|2021-11-17 10:07:40|655.2|655|655.4|655.2|655.4|655.2|655.2|655|4404
1637143670000|2021-11-17 10:07:50|655.3|655.1|655.4|655.2|655.4|655.2|655.3|655.1|1862
1637143680000|2021-11-17 10:08:00|655.3||655.4||655.4||655.3||856
1637143690000|2021-11-17 10:08:10|655.5|655.3|655.5|655.4|655.5|655.4|655.5|655.3|276
1637143700000|2021-11-17 10:08:20|655.4|655.3|655.5|655.3|655.5|655.3|655.4|655.3|318
1637143710000|2021-11-17 10:08:30|655.6|655.4|656.2|655.7|656.4|655.9|655.6|655.4|3808
1637143720000|2021-11-17 10:08:40|656.4|656|655.8|655.3|656.4|656|655.7|655.2|916
1637143730000|2021-11-17 10:08:50|655.7|655.5|655.7|655.3|655.9|655.5|655.7|655.3|200
1637143740000|2021-11-17 10:09:00|655.9|655.5|655.7|655.3|656|655.6|655.7|655.3|1345
1637143750000|2021-11-17 10:09:10|656|655.5|655.7|655.1|656|655.5|655.7|655.1|134
1637143760000|2021-11-17 10:09:20|655.8||655.9||655.9||655.8||0
1637143770000|2021-11-17 10:09:30|655.8|655.3|656.3|655.7|656.5|655.9|655.8|655.3|2647
1637143780000|2021-11-17 10:09:40|656.5|655.9|656.4|655.8|656.6|656|656.3|655.8|0
1637143790000|2021-11-17 10:09:50|656.6|656|656.7|656.2|656.7|656.2|656.4|655.9|583
1637143800000|2021-11-17 10:10:00|656.5|656.1|656.5|656.1|656.5|656.1|656.5|656.1|0
1637143810000|2021-11-17 10:10:10|656.6|656.4|656.1|655.5|656.9|656.4|656.1|655.5|271
1637143820000|2021-11-17 10:10:20|656.3|655.7|655.7|655.2|656.3|655.7|655.6|655|1805
1637143830000|2021-11-17 10:10:30|655.5|655|655.7|655.2|655.7|655.2|655.5|655|284
1637143850000|2021-11-17 10:10:50|655.9|655.3|655.7|655.1|655.9|655.3|655.7|655.1|0
1637143860000|2021-11-17 10:11:00|655.9|655.2|655.6|654.9|655.9|655.2|655.6|654.9|0
1637143870000|2021-11-17 10:11:10||655||655||655||655|0
1637143880000|2021-11-17 10:11:20|655.8|655.2|655.8|655.2|655.8|655.2|655.8|655.2|0
1637143890000|2021-11-17 10:11:30|655.7|655|655.7|655.3|655.9|655.3|655.6|655|1373
1637143900000|2021-11-17 10:11:40|655.8||655.8||655.8||655.8||0
1637143920000|2021-11-17 10:12:00|655.6|655.1|655.7|655.2|655.9|655.4|655.4|654.9|797
1637143930000|2021-11-17 10:12:10|655.9|655.3|655.4|654.8|655.9|655.3|655.4|654.8|1
1637143940000|2021-11-17 10:12:20|655.3||655.3||655.3||655.3||0
1637143970000|2021-11-17 10:12:50|655.5|655|655.3|654.9|655.5|655|655.3|654.9|0
1637143980000|2021-11-17 10:13:00|655.6|655.1|655.6|655.1|655.6|655.1|655.6|655.1|0
1637143990000|2021-11-17 10:13:10|655.8|655.3|655.5|655.1|655.8|655.3|655.3|654.9|101
1637144000000|2021-11-17 10:13:20|655.2|654.8|655.4|655|655.4|655|655.2|654.8|300
1637144010000|2021-11-17 10:13:30|654.9|654.4|655.1|654.6|655.1|654.6|654.9|654.4|400
1637144020000|2021-11-17 10:13:40|655.4|654.8|655.2|654.8|655.4|655|655.2|654.7|46
1637144030000|2021-11-17 10:13:50|655.4|655|655.4|655|655.4|655|655.4|655|0
1637144040000|2021-11-17 10:14:00|655.6|655.1|655.1|654.5|655.6|655.1|655.1|654.5|1353
1637144050000|2021-11-17 10:14:10|655.2|654.6|654.9|654.3|655.2|654.6|654.7|654.1|313
1637144060000|2021-11-17 10:14:20|655.1|654.5|654.3|653.8|655.1|654.5|654.3|653.8|514
1637144070000|2021-11-17 10:14:30|654.5|654|654.8|654.2|654.8|654.3|654.5|654|0
1637144080000|2021-11-17 10:14:40|654.6|654.3|654.8|654.3|654.8|654.3|654.6|654.1|200
1637144100000|2021-11-17 10:15:00|654.6|654.1|654.2|653.7|654.6|654.2|654.2|653.7|1103
1637144110000|2021-11-17 10:15:10|654.1||654.2||654.2||654.1||11
1637144120000|2021-11-17 10:15:20|654.3|653.5|654.1|653.5|654.3|653.5|654.1|653.5|0
1637144130000|2021-11-17 10:15:30|654.5|654.3|655.1|654.3|655.1|654.3|654.5|654.3|348
1637144140000|2021-11-17 10:15:40|654.8|654.1|654.8|654.1|654.8|654.1|654.8|654.1|0
1637144150000|2021-11-17 10:15:50|654.9|654.3|654.8|654.2|655|654.3|654.8|654.2|300
1637144160000|2021-11-17 10:16:00|654.9|654.4|654.4|653.8|654.9|654.4|654.4|653.7|49
1637144170000|2021-11-17 10:16:10|654.2|653.6|654.2|653.6|654.2|653.6|654.2|653.6|0
1637144200000|2021-11-17 10:16:40|654.3|653.9|654.3|653.9|654.3|653.9|654.3|653.9|310
1637144210000|2021-11-17 10:16:50|654.4|653.8|654.2|653.8|654.4|653.8|654.2|653.8|0
1637144220000|2021-11-17 10:17:00|654.9|654.4|654.6|654|654.9|654.4|654.4|653.8|86
1637144240000|2021-11-17 10:17:20|654.4|653.8|655.2|654.4|655.2|654.5|654.4|653.8|56
1637144250000|2021-11-17 10:17:30|655|654.2|655.2|654.6|655.4|654.8|655|654.2|356
1637144260000|2021-11-17 10:17:40|655.4|654.7|655.4|654.9|655.4|654.9|655.4|654.7|1200
1637144270000|2021-11-17 10:17:50|655.6|655.1|655.5|654.9|655.6|655.1|655.5|654.9|0
1637144280000|2021-11-17 10:18:00|656|655.4|655.4|654.9|656|655.4|655.4|654.9|1482
1637144290000|2021-11-17 10:18:10|655.5|655|655.6|654.9|655.6|655|655.5|654.9|0
1637144300000|2021-11-17 10:18:20|655.4|654.7|655.6|654.9|655.6|654.9|655.2|654.7|573
1637144310000|2021-11-17 10:18:30|655.4|654.7|655.6|655|655.8|655.2|655.4|654.7|1000
1637144320000|2021-11-17 10:18:40|655.7|655.2|655.6|655|655.9|655.2|655.6|655|0
1637144330000|2021-11-17 10:18:50|655.7|655.2|655.9|655.2|655.9|655.2|655.4|654.9|434
1637144340000|2021-11-17 10:19:00|655.7|655|655.7|655.2|655.9|655.3|655.7|655|0
1637144350000|2021-11-17 10:19:10|655.8|655.4|655.7|655.2|655.9|655.4|655.7|655.2|75
1637144360000|2021-11-17 10:19:20|655.9|655.4|656.3|655.6|656.3|655.6|655.9|655.4|301
1637144370000|2021-11-17 10:19:30|656.5|655.8|656.3|655.8|656.5|656|656.3|655.6|0
1637144380000|2021-11-17 10:19:40|656.5|656|656.6|656|656.6|656|656.4|655.8|0
1637144390000|2021-11-17 10:19:50|656.5|655.8|656.3|655.8|656.5|656|656.3|655.8|0
1637144400000|2021-11-17 10:20:00|656.5|656|656.5|656|656.5|656|656|655.5|1497
1637144410000|2021-11-17 10:20:10|656.3|655.8|656.5|655.8|656.7|656.2|656.3|655.8|1040
1637144420000|2021-11-17 10:20:20|656.7|655.9|656.5|655.9|656.7|656.1|656.5|655.8|381
1637144430000|2021-11-17 10:20:30|656.4|655.8|656.3|655.6|656.5|655.9|656.3|655.6|556
1637144440000|2021-11-17 10:20:40|656.5|655.8|656.3|655.8|656.5|656|656.2|655.7|0
1637144460000|2021-11-17 10:21:00|656.5|656|656.2|655.7|656.5|656|656.2|655.7|619
1637144470000|2021-11-17 10:21:10|656.4|655.9|656.7|656.2|656.7|656.2|656.1|655.7|2068
1637144480000|2021-11-17 10:21:20|656.8|656.3|656.8|656.3|656.8|656.3|656.6|656.1|200
1637144490000|2021-11-17 10:21:30|656.6|656.1|656.7|656.2|656.8|656.3|656.6|656.1|560
1637144500000|2021-11-17 10:21:40|656.9|656.4|656.7|656.3|656.9|656.4|656.7|656.2|792
1637144510000|2021-11-17 10:21:50|656.9|656.4|656.9|656.4|656.9|656.4|656.9|656.4|0
1637144520000|2021-11-17 10:22:00|656.7|656.2|656.7|656.2|656.7|656.2|656.7|656.2|0
1637144530000|2021-11-17 10:22:10|657|656.3|657.2|656.8|657.4|657|657|656.3|2185
1637144540000|2021-11-17 10:22:20|657.3|656.9|657.2|656.7|657.3|656.9|657|656.5|2264
1637144550000|2021-11-17 10:22:30|657.3|656.8|657.3|656.8|657.3|656.8|657.3|656.8|0
1637144560000|2021-11-17 10:22:40|657.1|656.7|657.3|656.9|657.3|656.9|657.1|656.7|234
1637144580000|2021-11-17 10:23:00|657.2|656.7|657.7|657.2|657.7|657.2|657.2|656.7|680
1637144590000|2021-11-17 10:23:10|657.5|657|657.4|656.9|657.6|657.2|657.2|656.7|335
1637144600000|2021-11-17 10:23:20|657.2|656.7|657.5|657|657.5|657|657.2|656.7|1900
1637144610000|2021-11-17 10:23:30|657.3|656.8|657.3|656.9|657.5|657.1|657.3|656.8|0
1637144630000|2021-11-17 10:23:50|657.4|657|657.4|657.1|657.4|657.2|657.3|657|2055
1637144640000|2021-11-17 10:24:00|657.3|657|657.3|656.8|657.3|657|657.1|656.8|1774
1637144650000|2021-11-17 10:24:10|657.1|656.7|657|656.6|657.1|656.7|656.9|656.6|964
1637144660000|2021-11-17 10:24:20|656.9|656.5|656.8|656.5|656.9|656.5|656.8|656.4|0
1637144670000|2021-11-17 10:24:30|656.9||657||657||656.9||0
1637144680000|2021-11-17 10:24:40|657.1|656.6|657|656.8|657.1|656.8|657|656.6|670
1637144690000|2021-11-17 10:24:50|657.1||657.1||657.1||657||0
1637144710000|2021-11-17 10:25:10||656.9||656.9||656.9||656.9|0
1637144730000|2021-11-17 10:25:30|657.3|657|657.4|657.1|657.5|657.1|657.2|656.8|2472
1637144740000|2021-11-17 10:25:40|657.3||657.3||657.3||657.3||381
1637144750000|2021-11-17 10:25:50|657.2|657|657.3|657|657.3|657|657.1|657|786
1637144760000|2021-11-17 10:26:00|657.2|657.1|657.4|657|657.4|657.1|657.2|657|63
1637144770000|2021-11-17 10:26:10||657.1||657.1||657.1||657.1|0
1637144780000|2021-11-17 10:26:20|657.3|657|657.3|657|657.3|657|657.2|657|4
1637144790000|2021-11-17 10:26:30|657.4|657.1|657.7|657.3|657.7|657.3|657.4|657.1|0
1637144800000|2021-11-17 10:26:40|657.8|657.4|657.8|657.4|657.9|657.4|657.8|657.4|0
1637144810000|2021-11-17 10:26:50|657.9|657.5|658|657.7|658|657.7|657.9|657.5|2553
1637144820000|2021-11-17 10:27:00|657.9|657.6|657.7|657.5|657.9|657.6|657.7|657.5|904
1637144830000|2021-11-17 10:27:10|657.8|657.6|657.9|657.6|657.9|657.6|657.8|657.6|2732
1637144850000|2021-11-17 10:27:30|658|657.7|658.1|657.9|658.2|658|658|657.7|613
1637144860000|2021-11-17 10:27:40|658|657.8|658.1|657.9|658.1|657.9|658|657.7|746
1637144870000|2021-11-17 10:27:50|658||658||658||658||0
1637144880000|2021-11-17 10:28:00|658.1|657.8|658.2|658|658.5|658.2|658.1|657.8|5750
1637144900000|2021-11-17 10:28:20|658.4|658.1|658.7|658.4|658.8|658.4|658.4|658.1|372
1637144910000|2021-11-17 10:28:30|658.8|658.5|658.8|658.5|658.8|658.5|658.8|658.4|300
1637144920000|2021-11-17 10:28:40|659|658.6|659.1|658.7|659.2|658.8|658.9|658.6|1558
1637144930000|2021-11-17 10:28:50|659.2|658.8|659.2|658.8|659.3|658.9|659.2|658.8|2078
1637144940000|2021-11-17 10:29:00|659.1|658.9|659.3|658.9|659.4|659|659.1|658.8|2288
1637144950000|2021-11-17 10:29:10|659.2|659|659.2|658.9|659.2|659|659.2|658.9|0
1637144960000|2021-11-17 10:29:20|659.1|658.8|659.1|658.8|659.1|658.8|658.8|658.5|3856
1637144970000|2021-11-17 10:29:30|659|658.7|658.9|658.6|659|658.7|658.9|658.6|240
1637144980000|2021-11-17 10:29:40||658.5||658.6||658.6||658.5|0
1637144990000|2021-11-17 10:29:50|658.8||658.9||658.9||658.8||40
1637145000000|2021-11-17 10:30:00|659|658.7|659.4|659.1|659.5|659.2|659|658.7|750
1637145010000|2021-11-17 10:30:10|659.3|659|659.5|659.2|659.5|659.2|659.3|658.9|71
1637145020000|2021-11-17 10:30:20|659.6||659.6||659.6||659.6||0
1637145030000|2021-11-17 10:30:30|659.5|659.1|658.8|658.5|659.5|659.1|658.8|658.5|5944
1637145040000|2021-11-17 10:30:40|658.7|658.4|659|658.7|659|658.8|658.6|658.4|6381
1637145050000|2021-11-17 10:30:50|658.9|658.6|659|658.6|659|658.6|658.9|658.6|0
1637145060000|2021-11-17 10:31:00||658.7||658.7||658.8||658.7|300
1637145070000|2021-11-17 10:31:10|658.9|658.6|658.9|658.6|658.9|658.6|658.9|658.6|0
1637145080000|2021-11-17 10:31:20|658.8|658.5|658.7|658.3|658.9|658.5|658.7|658.3|0
1637145090000|2021-11-17 10:31:30||658.4||658.4||658.4||658.4|0
1637145100000|2021-11-17 10:31:40|658.8|658.5|658.9|658.6|659|658.6|658.7|658.5|305
1637145110000|2021-11-17 10:31:50|658.8|658.5|658.7|658.4|658.8|658.5|658.6|658.3|2106
1637145120000|2021-11-17 10:32:00|658.6|658.3|657.3|657.1|658.6|658.3|657.3|657.1|15557
1637145130000|2021-11-17 10:32:10|657|657|657.4|657|657.5|657.3|657|656.8|49740
1637145140000|2021-11-17 10:32:20|657.2||657.2||657.2||657.2||0
1637145150000|2021-11-17 10:32:30|657.1|656.9|656.9|656.7|657.1|656.9|656.9|656.7|917
1637145160000|2021-11-17 10:32:40|657||657.1||657.1||656.9||0
1637145170000|2021-11-17 10:32:50|657|656.9|657|656.7|657|657|657|656.7|32
1637145180000|2021-11-17 10:33:00|657.1||657.1||657.1||657||0
1637145190000|2021-11-17 10:33:10|657||657||657||657||0
1637145200000|2021-11-17 10:33:20|657.1||657||657.1||657||0
1637145210000|2021-11-17 10:33:30|657.1|656.8|657.1|656.9|657.1|656.9|657|656.8|0
1637145220000|2021-11-17 10:33:40|657.2|657.1|657.2|657.1|657.2|657.1|657.2|656.9|2879
1637145230000|2021-11-17 10:33:50|657.4|657.2|658|657.7|658|657.8|657.4|657.2|16597
1637145240000|2021-11-17 10:34:00|657.9|657.8|657.8|657.7|658|657.8|657.8|657.7|2292
1637145250000|2021-11-17 10:34:10|657.7|657.6|658|657.7|658|657.7|657.7|657.4|5625
1637145270000|2021-11-17 10:34:30||657.8||657.8||657.8||657.7|479
1637145280000|2021-11-17 10:34:40|657.9|657.7|658|657.6|658|657.8|657.8|657.5|1388
1637145290000|2021-11-17 10:34:50||657.7||657.7||657.7||657.7|0
1637145300000|2021-11-17 10:35:00|657.9|657.5|657.7|657.4|657.9|657.5|657.7|657.4|54
1637145310000|2021-11-17 10:35:10|657.8|657.5|657.8|657.5|657.8|657.5|657.8|657.5|0
1637145320000|2021-11-17 10:35:20|657.7|657.4|657.7|657.3|657.7|657.5|657.6|657.2|1753
1637145330000|2021-11-17 10:35:30|657.6||657.6||657.6||657.6||0
1637145340000|2021-11-17 10:35:40|657.7|657.4|658|657.7|658.1|657.7|657.7|657.4|666
1637145350000|2021-11-17 10:35:50|658.1|657.8|658.5|658.2|658.7|658.2|658.1|657.8|2069
1637145360000|2021-11-17 10:36:00|658.4|658|658.1|657.7|658.4|658|658|657.7|1478
1637145390000|2021-11-17 10:36:30|658.2|657.8|658.2|657.8|658.2|657.9|658.2|657.8|300
1637145400000|2021-11-17 10:36:40|658.1||658.1||658.1||658.1||0
1637145410000|2021-11-17 10:36:50|658.3|657.9|658.3|658.1|658.3|658.1|658.3|657.9|0
1637145420000|2021-11-17 10:37:00|658.1|658|658.4|658.1|658.5|658.1|658.1|658|2300
1637145430000|2021-11-17 10:37:10|658.5|658.2|658.5|658.2|658.8|658.4|658.5|658.2|800
1637145440000|2021-11-17 10:37:20|658.4|658.1|658.5|658.2|658.5|658.2|658.3|658|611
1637145450000|2021-11-17 10:37:30|658.6|658.3|658.7|658.4|658.7|658.4|658.6|658.3|0
1637145480000|2021-11-17 10:38:00|658.6|658.3|658.2|658|658.6|658.3|657.9|657.8|19944
1637145490000|2021-11-17 10:38:10|658.1|657.9|657.8|657.5|658.1|657.9|657.7|657.5|1622
1637145500000|2021-11-17 10:38:20|657.9||657.9||657.9||657.9||0
1637145510000|2021-11-17 10:38:30|658|657.6|658.1|657.9|658.2|657.9|658|657.6|0
1637145520000|2021-11-17 10:38:40|658|657.8|657.4|657|658.1|657.8|657.2|657|4172
1637145540000|2021-11-17 10:39:00|657.3|656.9|657.4|657.2|657.4|657.3|657.2|656.9|1353
1637145550000|2021-11-17 10:39:10|657.6|657.3|657.7|657.4|657.9|657.4|657.6|657.3|94
1637145590000|2021-11-17 10:39:50|657.6|657.3|658|657.6|658.1|657.6|657.6|657.3|1424
1637145600000|2021-11-17 10:40:00|657.9|657.5|657.8|657.5|657.9|657.5|657.8|657.5|0
1637145610000|2021-11-17 10:40:10|657.7|657.4|658.1|657.6|658.1|657.6|657.6|657.3|59
1637145620000|2021-11-17 10:40:20|658.2|657.7|658.7|658.4|658.7|658.4|658|657.7|5124
1637145630000|2021-11-17 10:40:30|658.6|658.3|658.7|658.4|658.7|658.4|658.5|658.3|3653
1637145640000|2021-11-17 10:40:40|658.8|658.6|658.8|658.6|658.9|658.6|658.8|658.5|1827
1637145650000|2021-11-17 10:40:50|658.9|658.5|658.5|658.3|658.9|658.5|658.4|658.3|1552
1637145660000|2021-11-17 10:41:00|658.4|658.2|658.3|657.9|658.5|658.2|658.3|657.8|1095
1637145670000|2021-11-17 10:41:10|658.4|658|658.4|658.1|658.4|658.1|658.4|658|0
1637145680000|2021-11-17 10:41:20|658.3|658.2|658.7|658.5|658.7|658.5|658.3|658.2|635
1637145690000|2021-11-17 10:41:30|658.8|658.6|658.9|658.6|658.9|658.6|658.8|658.5|1100
1637145700000|2021-11-17 10:41:40|658.8|658.5|658.7|658.5|658.8|658.5|658.7|658.5|744
1637145720000|2021-11-17 10:42:00|658.6|658.3|658.6|658.3|658.6|658.3|658.5|658.3|669
1637145730000|2021-11-17 10:42:10|658.7|658.4|658.6|658.3|658.8|658.4|658.6|658.3|0
1637145750000|2021-11-17 10:42:30|658.7|658.4|658.8|658.5|658.9|658.5|658.7|658.3|300
1637145780000|2021-11-17 10:43:00|658.9|658.6|659|658.7|659|658.7|658.8|658.6|1550
1637145790000|2021-11-17 10:43:10|658.9||658.9||658.9||658.9||0
1637145800000|2021-11-17 10:43:20|658.8|658.6|658.5|658.3|658.8|658.6|658.5|658.3|1642
1637145810000|2021-11-17 10:43:30|658.4|658.1|658|657.5|658.4|658.1|657.9|657.5|3615
1637145820000|2021-11-17 10:43:40|658.1|657.7|658.2|658|658.3|658|658.1|657.7|0
1637145830000|2021-11-17 10:43:50|658.1|657.8|658|657.7|658.1|657.8|658|657.7|760
1637145840000|2021-11-17 10:44:00|658.1|657.8|658.2|657.8|658.2|658|658.1|657.8|1352
1637145860000|2021-11-17 10:44:20|658.3|657.9|659|658.6|659|658.6|658.1|657.9|4888
1637145870000|2021-11-17 10:44:30|658.9||658.9||658.9||658.9||0
1637145880000|2021-11-17 10:44:40|658.8|658.5|658.9|658.5|659|658.6|658.6|658.4|3066
1637145890000|2021-11-17 10:44:50|658.8|658.6|658.7|658.6|658.9|658.6|658.7|658.5|0
1637145900000|2021-11-17 10:45:00|658.6|658.5|658.7|658.3|658.7|658.5|658.6|658.1|611
1637145910000|2021-11-17 10:45:10|658.9|658.4|658.9|658.4|659|658.7|658.8|658.4|1863
1637145920000|2021-11-17 10:45:20|658.8|658.5|658.5|658.2|658.8|658.5|658.5|658.2|678
1637145940000|2021-11-17 10:45:40|658.7|658.3|658.7|658.4|658.7|658.4|658.6|658.3|0
1637145950000|2021-11-17 10:45:50|658.8|658.5|658.9|658.6|658.9|658.6|658.8|658.5|0
1637145960000|2021-11-17 10:46:00|659|658.7|659|658.7|659|658.8|659|658.7|0
1637145970000|2021-11-17 10:46:10|658.9|658.6|658.9|658.6|658.9|658.6|658.7|658.4|31
1637145980000|2021-11-17 10:46:20|659|658.7|659|658.7|659|658.7|658.9|658.5|600
1637145990000|2021-11-17 10:46:30|658.9|658.8|659.3|658.9|659.4|659|658.9|658.5|9363
1637146000000|2021-11-17 10:46:40|659.4|659|659.5|659.2|659.5|659.2|659.4|659|5082
1637146010000|2021-11-17 10:46:50|659.4|659.3|659.5|659.2|659.5|659.4|659.4|659.2|839
1637146020000|2021-11-17 10:47:00|659.6|659.3|660|659.6|660|659.6|659.6|659.3|6453
1637146030000|2021-11-17 10:47:10|660.1|659.7|660.1|659.9|660.1|659.9|660.1|659.7|9034
1637146040000|2021-11-17 10:47:20|660.3|660|660.4|660.1|660.5|660.2|660.2|659.9|4727
1637146050000|2021-11-17 10:47:30|660.1|660|660.4|660.1|660.4|660.1|660.1|659.9|20214
1637146060000|2021-11-17 10:47:40|660.6|660.2|660.5|660.3|660.6|660.3|660.3|660.2|8685
1637146070000|2021-11-17 10:47:50|660.4|660.1|660.3|660.1|660.4|660.3|660.3|660.1|7
1637146080000|2021-11-17 10:48:00|660.2|660|660.3|660|660.3|660|660.2|660|1252
1637146090000|2021-11-17 10:48:10|660.2|660.1|660.2|660|660.3|660.1|660.2|660|2051
1637146100000|2021-11-17 10:48:20|660.1|659.9|660.6|660.1|660.6|660.1|659.9|659.7|1515
1637146110000|2021-11-17 10:48:30|660.5|660.2|660.4|659.9|660.5|660.3|660.4|659.9|0
1637146130000|2021-11-17 10:48:50||660||660||660||660|0
1637146160000|2021-11-17 10:49:20|660.2|660.1|660.4|660|660.4|660.1|660.2|659.9|1267
1637146170000|2021-11-17 10:49:30||659.9||660||660||659.9|0
1637146180000|2021-11-17 10:49:40|660|659.9|660.3|659.9|660.4|659.9|660|659.9|1500
1637146190000|2021-11-17 10:49:50|660.2||660.1||660.2||660||0
1637146200000|2021-11-17 10:50:00|660.2|660|659.8|659.6|660.2|660|659.8|659.6|4015
1637146210000|2021-11-17 10:50:10|659.9|659.7|659.6|659.3|660|659.7|659.6|659.3|3418
1637146220000|2021-11-17 10:50:20|659.5|659.4|659.7|659.4|659.7|659.4|659.5|659.4|0
1637146230000|2021-11-17 10:50:30|659.8|659.5|659.9|659.6|659.9|659.6|659.8|659.5|0
1637146240000|2021-11-17 10:50:40|660|659.7|659.9|659.6|660|659.7|659.9|659.6|0
1637146250000|2021-11-17 10:50:50|659.8|659.7|659.9|659.6|659.9|659.7|659.8|659.6|0
1637146260000|2021-11-17 10:51:00|659.8|659.5|659.9|659.7|659.9|659.7|659.8|659.5|2630
1637146270000|2021-11-17 10:51:10|659.8|659.6|659.8|659.6|659.8|659.7|659.6|659.4|1851
1637146280000|2021-11-17 10:51:20|659.7|659.7|660|659.8|660|659.8|659.7|659.6|2373
1637146290000|2021-11-17 10:51:30|659.9|659.7|659.7|659.4|659.9|659.7|659.5|659.4|4444
1637146310000|2021-11-17 10:51:50|659.6|659.3|659.2|658.8|659.6|659.4|659.1|658.7|3874
1637146320000|2021-11-17 10:52:00|659.3|658.9|659.5|659.3|659.6|659.3|659.3|658.9|1396
1637146330000|2021-11-17 10:52:10|659.6|659.2|659.4|659.1|659.6|659.2|659.2|659|406
1637146340000|2021-11-17 10:52:20|659.2|659.2|659.5|659.2|659.5|659.2|659.2|659.2|4
1637146350000|2021-11-17 10:52:30|659.6|659.3|659.9|659.6|659.9|659.6|659.6|659.3|2329
1637146360000|2021-11-17 10:52:40|660|659.7|660.4|660.2|660.4|660.2|660|659.7|67483
1637146370000|2021-11-17 10:52:50|660.6|660.3|660.5|660.3|660.6|660.3|660.5|660.2|780
1637146380000|2021-11-17 10:53:00|660.6|660.2|660.3|660|660.6|660.3|660.1|659.8|28065
1637146390000|2021-11-17 10:53:10|660.2|659.9|660|659.7|660.2|659.9|660|659.7|75
1637146400000|2021-11-17 10:53:20|660.1|659.8|660.2|660|660.2|660|660.1|659.8|1087
1637146410000|2021-11-17 10:53:30|660.1|659.8|660.2|659.9|660.2|660|660|659.7|4712
1637146420000|2021-11-17 10:53:40|660.1|659.8|660.1|659.8|660.2|659.9|660.1|659.8|0
1637146430000|2021-11-17 10:53:50|660|659.7|659.9|659.5|660|659.7|659.9|659.5|0
1637146440000|2021-11-17 10:54:00|659.8|659.4|659.7|659.4|659.8|659.5|659.7|659.4|0
1637146460000|2021-11-17 10:54:20|659.6|659.5|659.7|659.5|659.8|659.5|659.6|659.4|553
1637146470000|2021-11-17 10:54:30|659.6|659.4|659.7|659.4|659.7|659.4|659.3|659|5074
1637146480000|2021-11-17 10:54:40|659.6|659.3|659.2|658.8|659.6|659.3|659.1|658.7|5415
1637146500000|2021-11-17 10:55:00|659.1|658.7|658.9|658.6|659.1|658.7|658.8|658.6|0
1637146510000|2021-11-17 10:55:10|658.8|658.5|658.6|658.2|658.8|658.5|658.5|658.1|2505
1637146520000|2021-11-17 10:55:20|658.7|658.3|658.9|658.6|658.9|658.6|658.5|658.3|8298
1637146530000|2021-11-17 10:55:30|658.8|658.5|659.2|658.8|659.2|658.8|658.8|658.5|281
1637146540000|2021-11-17 10:55:40|659.1|658.7|659|658.6|659.1|658.7|659|658.5|0
1637146550000|2021-11-17 10:55:50|658.9|658.7|658.9|658.6|658.9|658.7|658.8|658.5|0
1637146560000|2021-11-17 10:56:00|658.8|658.5|658.9|658.8|658.9|658.8|658.8|658.5|166
1637146570000|2021-11-17 10:56:10|658.8|658.7|658.5|658.2|658.8|658.7|658.5|658.2|3998
1637146580000|2021-11-17 10:56:20|658.6|658.3|658.6|658.4|658.6|658.4|658.5|658.3|6
1637146590000|2021-11-17 10:56:30|658.7|658.5|658.7|658.4|658.7|658.5|658.7|658.4|599
1637146610000|2021-11-17 10:56:50|658.6|658.3|658.1|657.8|658.6|658.3|658.1|657.7|464
1637146620000|2021-11-17 10:57:00|658|657.7|657.7|657.4|658|657.7|657.6|657.3|468
1637146630000|2021-11-17 10:57:10|657.6|657.3|657.6|657.3|657.6|657.4|657.5|657.2|0
1637146640000|2021-11-17 10:57:20|657.5|657.4|657.1|656.9|657.6|657.4|657.1|656.8|4779
1637146650000|2021-11-17 10:57:30|657|656.8|657.3|656.9|657.4|656.9|657|656.6|946
1637146660000|2021-11-17 10:57:40|657.2||657.2||657.2||657.2||0
1637146670000|2021-11-17 10:57:50|657.3|657|657.7|657.4|657.8|657.4|657.3|656.9|1851
1637146680000|2021-11-17 10:58:00|657.8|657.5|657.8|657.5|657.8|657.5|657.7|657.4|0
1637146690000|2021-11-17 10:58:10|657.7||657.8||657.8||657.7||0
1637146700000|2021-11-17 10:58:20|657.6|657.6|657.7|657.6|657.8|657.6|657.6|657.3|1049
1637146710000|2021-11-17 10:58:30|657.8||657.8||657.8||657.8||0
1637146720000|2021-11-17 10:58:40|657.9|657.7|657.9|657.7|657.9|657.7|657.9|657.7|817
1637146730000|2021-11-17 10:58:50|657.8|657.5|657.7|657.5|657.8|657.5|657.7|657.5|214
1637146740000|2021-11-17 10:59:00|657.8|657.6|658.2|657.9|658.2|657.9|657.8|657.6|1000
1637146750000|2021-11-17 10:59:10|658.1|658|658.3|658|658.3|658|658.1|658|7
1637146760000|2021-11-17 10:59:20|658.2|658.1|658.3|658.1|658.3|658.1|658.1|658|0
1637146770000|2021-11-17 10:59:30|658.2|658.2|658.2|657.8|658.3|658.2|658|657.8|3500
1637146780000|2021-11-17 10:59:40|658.3|657.9|658.3|658.2|658.3|658.2|658.3|657.8|2826
1637146790000|2021-11-17 10:59:50|658.4|658.1|657.9|657.6|658.5|658.1|657.9|657.6|4902
1637146800000|2021-11-17 11:00:00|658|657.7|657.7|657.5|658|657.7|657.7|657.3|2980
1637146820000|2021-11-17 11:00:20|657.6|657.3|657.7|657.3|657.8|657.3|657.5|657.3|983
1637146830000|2021-11-17 11:00:30||657.4||657.5||657.5||657.4|0
1637146840000|2021-11-17 11:00:40|657.6|657.4|657.7|657.4|657.7|657.4|657.4|657.3|3
1637146860000|2021-11-17 11:01:00|657.8|657.5|657.9|657.8|657.9|657.8|657.8|657.5|1207
1637146870000|2021-11-17 11:01:10|658|657.9|658.2|657.9|658.3|657.9|658|657.8|2265
1637146880000|2021-11-17 11:01:20|658.3|657.8|658|657.9|658.3|657.9|658|657.7|3174
1637146890000|2021-11-17 11:01:30|658.1||658.1||658.1||658.1||0
1637146900000|2021-11-17 11:01:40|658.2|658|658.1|657.8|658.2|658|657.9|657.8|2730
1637146910000|2021-11-17 11:01:50|658.2|657.9|658|657.8|658.2|658.1|658|657.8|754
1637146920000|2021-11-17 11:02:00|657.9|657.7|657.9|657.6|657.9|657.8|657.9|657.6|610
1637146930000|2021-11-17 11:02:10|658|657.8|657.9|657.8|658|657.8|657.9|657.8|0
1637146940000|2021-11-17 11:02:20|657.8|657.6|657.8|657.5|657.9|657.6|657.6|657.4|10
1637146950000|2021-11-17 11:02:30|657.7|657.6|657.8|657.6|657.8|657.6|657.7|657.5|0
1637146980000|2021-11-17 11:03:00|657.7|657.5|657.8|657.6|657.8|657.6|657.7|657.5|896
1637146990000|2021-11-17 11:03:10|657.9|657.5|658.2|657.9|658.3|657.9|657.9|657.5|549
1637147000000|2021-11-17 11:03:20|658.1|657.8|657.8|657.6|658.1|657.8|657.8|657.6|1256
1637147010000|2021-11-17 11:03:30|657.7|657.5|657.5|657.4|657.7|657.5|657.5|657.3|4083
1637147020000|2021-11-17 11:03:40|657.6|657.3|657.6|657.3|657.7|657.3|657.6|657.3|0
1637147030000|2021-11-17 11:03:50|657.5|657.2|657.2|657|657.5|657.3|657.2|657|2809
1637147040000|2021-11-17 11:04:00|657.3|657.1|657|656.8|657.3|657.1|657|656.8|1038
1637147050000|2021-11-17 11:04:10|656.9|656.9|657.1|656.8|657.3|657|656.9|656.7|2171
1637147060000|2021-11-17 11:04:20|657|656.7|657|656.8|657.1|656.8|656.9|656.7|617
1637147070000|2021-11-17 11:04:30|656.9|656.7|656.7|656.4|656.9|656.7|656.7|656.4|3172
1637147080000|2021-11-17 11:04:40|656.6|656.2|656.4|656.2|656.6|656.2|656.4|656.2|683
1637147090000|2021-11-17 11:04:50|656.5|656.1|656.4|656.2|656.5|656.2|656.4|655.9|0
1637147100000|2021-11-17 11:05:00|656.3|656.1|656.3|656|656.3|656.1|656.3|655.8|1668
1637147110000|2021-11-17 11:05:10|656.2|655.9|656.3|656|656.3|656.1|656.1|655.9|1213
1637147120000|2021-11-17 11:05:20|656.2||656.2||656.3||656.2||0
1637147130000|2021-11-17 11:05:30|656.1|655.9|656|655.7|656.1|655.9|655.9|655.6|2087
1637147140000|2021-11-17 11:05:40|655.9|655.8|656.5|656.2|656.5|656.2|655.9|655.6|6406
1637147150000|2021-11-17 11:05:50|656.4|656.1|656.4|656.1|656.5|656.1|656.2|655.9|1751
1637147160000|2021-11-17 11:06:00|656.3||656.3||656.3||656.3||0
1637147170000|2021-11-17 11:06:10|656.2|656|655.1|654.9|656.2|656|655.1|654.8|13348
1637147180000|2021-11-17 11:06:20|655.2|655|655.3|654.8|655.5|655.2|655|654.8|7772
1637147190000|2021-11-17 11:06:30|655.4|654.9|655.6|655.3|655.6|655.3|655.3|654.9|16468
1637147210000|2021-11-17 11:06:50|655.7|656.5|656.4|656.2|656.6|656.5|655.7|655.3|68647
1637147220000|2021-11-17 11:07:00|656.3|656.1|656.3|656|656.4|656.3|656.3|656|2322
1637147230000|2021-11-17 11:07:10|||||||||15
1637147240000|2021-11-17 11:07:20|656.2|655.9|656.3|656|656.3|656.2|656.1|655.9|2166
1637147250000|2021-11-17 11:07:30|656.4|656.1|656.8|656.5|656.8|656.5|656.4|656.1|2459
1637147260000|2021-11-17 11:07:40|656.7|656.4|656.4|656.1|656.7|656.4|656.4|656.1|6205
1637147270000|2021-11-17 11:07:50|656.3|656|656.3|656|656.3|656|656.2|656|1
1637147280000|2021-11-17 11:08:00|656.2|655.9|656|655.7|656.2|655.9|655.9|655.7|1355
1637147290000|2021-11-17 11:08:10|656.1|655.8|656|655.8|656.2|655.8|656|655.8|0
1637147300000|2021-11-17 11:08:20|655.9|655.7|656.2|655.8|656.2|655.9|655.7|655.5|1404
1637147310000|2021-11-17 11:08:30|656.1|655.9|656.2|656|656.2|656|656.1|655.8|300
1637147320000|2021-11-17 11:08:40|656.4|656.1|656.4|656.2|656.6|656.3|656.4|656.1|2796
1637147330000|2021-11-17 11:08:50|656.3|656.1|656.1|656|656.3|656.1|656.1|655.9|2215
1637147350000|2021-11-17 11:09:10|656|655.8|656|655.8|656|655.8|655.7|655.4|1117
1637147360000|2021-11-17 11:09:20|656.2|655.7|656.2|655.8|656.2|656|656|655.7|8
1637147380000|2021-11-17 11:09:40|656.3|655.9|656.4|656.1|656.4|656.2|656.3|655.9|1416
1637147390000|2021-11-17 11:09:50|656.3|656|656.2|655.8|656.3|656|655.9|655.8|1590
1637147400000|2021-11-17 11:10:00|656.1|655.7|655.9|655.7|656.1|655.7|655.9|655.5|586
1637147410000|2021-11-17 11:10:10|655.8|655.6|655.9|655.7|655.9|655.7|655.8|655.5|788
1637147420000|2021-11-17 11:10:20|655.8|655.8|655.8|655.7|655.9|655.8|655.8|655.7|174
1637147430000|2021-11-17 11:10:30|655.7|655.5|655.7|655.5|655.7|655.6|655.7|655.4|299
1637147440000|2021-11-17 11:10:40|655.6|655.4|655.6|655.4|655.6|655.4|655.6|655.4|0
1637147460000|2021-11-17 11:11:00|655.7|655.5|655.8|655.6|655.9|655.6|655.6|655.4|2406
1637147470000|2021-11-17 11:11:10|655.9|655.7|655.9|655.7|656|655.8|655.9|655.7|1412
1637147480000|2021-11-17 11:11:20|655.8|655.8|656|655.7|656|655.8|655.8|655.7|20
1637147490000|2021-11-17 11:11:30|655.9|655.5|655.7|655.5|655.9|655.7|655.7|655.5|8811
1637147500000|2021-11-17 11:11:40|655.8||655.8||655.8||655.8||0
1637147510000|2021-11-17 11:11:50|655.7||655.8||655.8||655.6||0
1637147520000|2021-11-17 11:12:00|655.9|655.6|655.8|655.6|655.9|655.6|655.8|655.5|2495
1637147530000|2021-11-17 11:12:10|655.9|655.7|656.2|655.8|656.2|655.8|655.9|655.7|200
1637147540000|2021-11-17 11:12:20|656|656|656.6|656.3|656.6|656.3|656|655.9|21234
1637147550000|2021-11-17 11:12:30|656.7|656.4|656.8|656.5|656.8|656.5|656.7|656.4|0
1637147560000|2021-11-17 11:12:40|656.7|656.4|656.4|656.2|656.7|656.4|656.2|656.1|5202
1637147570000|2021-11-17 11:12:50|656.5||656.5||656.5||656.5||0
1637147580000|2021-11-17 11:13:00|656.4|656.1|656.6|656.4|656.6|656.5|656.2|656.1|29812
1637147590000|2021-11-17 11:13:10|656.7|656.5|656.4|656.1|656.8|656.7|656.4|656.1|7374
1637147600000|2021-11-17 11:13:20|656.2|657|657|656.5|657.1|657|656.2|656.2|20123
1637147620000|2021-11-17 11:13:40|656.7|656.4|657|656.6|657.2|657|656.6|656.3|20000
1637147630000|2021-11-17 11:13:50|656.9|656.7|656.6|656.4|656.9|656.7|656.5|656.4|25259
1637147650000|2021-11-17 11:14:10|656.7|656.5|656.8|656.6|656.8|656.6|656.2|655.9|9743
1637147660000|2021-11-17 11:14:20|657|656.7|657|656.8|657|656.9|656.8|656.6|6991
1637147670000|2021-11-17 11:14:30|657.2|656.9|656.4|656.1|657.2|656.9|656.3|656|5073
1637147690000|2021-11-17 11:14:50|656.3|656|656.1|655.9|656.3|656|656.1|655.9|662
1637147710000|2021-11-17 11:15:10|656|655.8|655.6|655.3|656|655.8|655.4|655.2|4536
1637147720000|2021-11-17 11:15:20|655.5|655.2|655.6|655.3|655.8|655.3|655.2|655|2126
1637147730000|2021-11-17 11:15:30|655.8|655.4|655.7|655.5|655.8|655.5|655.7|655.4|0
1637147740000|2021-11-17 11:15:40|655.6|655.4|655.4|655.2|655.6|655.4|655.4|655.1|1812
1637147750000|2021-11-17 11:15:50|655.5|655.1|655.6|655.4|655.7|655.4|655.5|655.1|1240
1637147760000|2021-11-17 11:16:00|655.7|655.5|655.8|655.5|655.8|655.6|655.7|655.5|1500
1637147770000|2021-11-17 11:16:10|656|655.6|656.1|655.8|656.2|655.8|656|655.6|1064
1637147780000|2021-11-17 11:16:20|656|655.7|656.1|655.8|656.1|655.8|655.8|655.7|35
1637147790000|2021-11-17 11:16:30|656|655.7|655.9|655.8|656|655.8|655.7|655.4|13711
1637147800000|2021-11-17 11:16:40|655.7|655.6|655.9|655.7|655.9|655.7|655.7|655.6|19000
1637147820000|2021-11-17 11:17:00|655.8|655.6|655.6|655.3|655.8|655.6|655.5|655.2|3902
1637147830000|2021-11-17 11:17:10|655.5|655.2|655.5|655.2|655.5|655.2|655.5|655.2|1
1637147840000|2021-11-17 11:17:20|655.4||655.5||655.5||655.3||0
1637147850000|2021-11-17 11:17:30|655.6|655.3|655.4|655.1|655.6|655.3|655.1|655|510
1637147860000|2021-11-17 11:17:40|655.3|655|655.2|655.1|655.3|655.1|655.2|655|1176
1637147870000|2021-11-17 11:17:50|655.3|655.2|655.4|655.2|655.4|655.2|655.3|655.2|0
1637147880000|2021-11-17 11:18:00|655.3|655.1|655.2|655|655.3|655.1|655.1|655|11
1637147890000|2021-11-17 11:18:10|655.1|654.9|654.9|654.7|655.1|654.9|654.9|654.7|4697
1637147900000|2021-11-17 11:18:20|655|654.8|655|654.8|655.1|654.9|655|654.8|41
1637147910000|2021-11-17 11:18:30|654.9|654.7|654.2|654|654.9|654.7|654.1|654|12397
1637147920000|2021-11-17 11:18:40|654.1|653.8|653.9|653.6|654.2|653.8|653.8|653.4|3345
1637147930000|2021-11-17 11:18:50|654|653.7|654|653.7|654|653.8|653.8|653.6|2911
1637147940000|2021-11-17 11:19:00|653.9|653.6|653.9|653.6|653.9|653.7|653.8|653.6|0
1637147950000|2021-11-17 11:19:10|653.8|653.5|653.8|653.6|653.8|653.6|653.8|653.5|0
1637147960000|2021-11-17 11:19:20|653.7|653.5|653.7|653.5|653.8|653.7|653.3|653.1|9964
1637147970000|2021-11-17 11:19:30|653.6|653.3|653.6|653.3|653.6|653.4|653.5|653.2|1253
1637147980000|2021-11-17 11:19:40|653.5|653.2|653.5|653.2|653.5|653.2|653.5|653.2|0
1637147990000|2021-11-17 11:19:50|653.4|653|653.6|653.3|653.7|653.3|653.2|653|5488
1637148000000|2021-11-17 11:20:00|653.5|653.2|653.4|653|653.6|653.2|653.4|653|0
1637148020000|2021-11-17 11:20:20|653.5|653.1|653.6|653.1|653.8|653.6|653.4|653.1|2328
1637148030000|2021-11-17 11:20:30||653.3||653.3||653.3||653.3|0
1637148040000|2021-11-17 11:20:40|653.5|653.2|653.4|653|653.5|653.3|653.3|653|8500
1637148050000|2021-11-17 11:20:50|653.5|653.1|653.6|653.3|653.6|653.3|653.5|653.1|0
1637148060000|2021-11-17 11:21:00|653.8|653.4|654|653.5|654|653.7|653.8|653.4|533
1637148070000|2021-11-17 11:21:10||653.7||653.7||653.7||653.7|0
1637148080000|2021-11-17 11:21:20|654.1|653.8|653.8|653.4|654.1|653.8|653.6|653.4|5061
1637148090000|2021-11-17 11:21:30|653.9|653.5|654|653.7|654|653.7|653.9|653.5|0
1637148100000|2021-11-17 11:21:40|653.9|653.6|653.8|653.5|653.9|653.6|653.7|653.4|1990
1637148120000|2021-11-17 11:22:00|653.7|653.4|653.6|653.2|653.8|653.5|653.4|653.1|11789
1637148130000|2021-11-17 11:22:10|653.7|653.3|653.7|653.3|653.7|653.3|653.7|653.3|50
1637148140000|2021-11-17 11:22:20|653.8|653.4|653.8|653.3|654|653.7|653.4|653.3|3313
1637148150000|2021-11-17 11:22:30|653.7|653.4|653.8|653.5|653.8|653.6|653.6|653.4|1575
1637148160000|2021-11-17 11:22:40|653.7|653.4|653.8|653.5|653.8|653.5|653.7|653.4|700
1637148180000|2021-11-17 11:23:00|653.9|653.6|653.9|653.7|654.2|653.9|653.9|653.6|784
1637148190000|2021-11-17 11:23:10|654|653.8|653.9|653.7|654.1|653.8|653.9|653.7|797
1637148200000|2021-11-17 11:23:20|653.8||653.9||653.9||653.8||9
1637148210000|2021-11-17 11:23:30|653.8|653.6|653.9|653.5|653.9|653.6|653.8|653.5|1395
1637148220000|2021-11-17 11:23:40|653.8||653.8||653.8||653.8||0
1637148230000|2021-11-17 11:23:50||653.7||653.7||653.7||653.7|0
1637148240000|2021-11-17 11:24:00|653.9|653.5|654|653.5|654|653.8|653.9|653.5|1409
1637148250000|2021-11-17 11:24:10||653.4||653.5||653.5||653.4|0
1637148260000|2021-11-17 11:24:20|653.9|653.6|653.9|653.7|653.9|653.7|653.8|653.6|1084
1637148270000|2021-11-17 11:24:30|653.8|653.6|653.8|653.5|653.8|653.6|653.7|653.5|269
1637148300000|2021-11-17 11:25:00|654|653.9|653.9|653.6|654|653.9|653.8|653.5|12960
1637148310000|2021-11-17 11:25:10|653.8||653.9||653.9||653.8||0
1637148320000|2021-11-17 11:25:20|653.8|653.5|654|653.6|654|653.6|653.5|653.4|2969
1637148330000|2021-11-17 11:25:30||653.5||653.5||653.5||653.4|0
1637148360000|2021-11-17 11:26:00|653.8|653.4|653.7|653.4|653.9|653.4|653.6|653.4|0
1637148370000|2021-11-17 11:26:10||653.5||653.5||653.5||653.5|0
1637148380000|2021-11-17 11:26:20|653.8|653.6|654.4|654.1|654.4|654.3|653.8|653.5|85944
1637148390000|2021-11-17 11:26:30|654.3||654.3||654.3||654.3||0
1637148400000|2021-11-17 11:26:40|654.2|654|653.9|653.6|654.2|654.1|653.9|653.6|5624
1637148410000|2021-11-17 11:26:50|653.8|653.5|653.6|653.4|653.8|653.5|653.6|653.4|968
1637148430000|2021-11-17 11:27:10|653.7|653.5|653.9|653.6|654|653.7|653.7|653.5|1679
1637148440000|2021-11-17 11:27:20|653.8|653.5|653.8|653.5|654.1|653.9|653.8|653.4|4332
1637148450000|2021-11-17 11:27:30|653.7|653.4|654|653.7|654.2|653.8|653.7|653.4|2068
1637148480000|2021-11-17 11:28:00|654.1|653.6|654|653.8|654.2|653.9|654|653.6|1971
1637148490000|2021-11-17 11:28:10|654.1|653.9|654.5|654.2|654.6|654.2|654.1|653.9|2884
1637148500000|2021-11-17 11:28:20|654.4|654.3|654.7|654.5|654.7|654.5|654.4|654.2|775
1637148510000|2021-11-17 11:28:30|654.6|654.4|654.6|654.3|654.7|654.4|654.4|654.2|3231
1637148520000|2021-11-17 11:28:40|654.7|654.4|654.7|654.4|654.7|654.4|654.7|654.4|0
1637148540000|2021-11-17 11:29:00|654.6|654.3|654.6|654.1|654.6|654.3|654.3|654.1|0
1637148550000|2021-11-17 11:29:10|654.5|654|654.1|653.8|654.5|654.1|654|653.8|392
1637148560000|2021-11-17 11:29:20|654|653.7|653.8|653.4|654.1|653.8|653.7|653.4|5706
1637148570000|2021-11-17 11:29:30||653.5||653.5||653.5||653.5|0
1637148580000|2021-11-17 11:29:40|654|653.6|653.7|653.4|654|653.6|653.7|653.4|804
1637148590000|2021-11-17 11:29:50|653.8|653.5|653.9|653.6|653.9|653.6|653.8|653.5|0
1637148600000|2021-11-17 11:30:00|654|653.7|653.8|653.5|654.1|653.9|653.7|653.5|54
1637148610000|2021-11-17 11:30:10|653.7|653.6|653.8|653.5|653.8|653.6|653.7|653.5|469
1637148620000|2021-11-17 11:30:20|653.7|653.6|653.8|653.5|653.8|653.6|653.7|653.5|0
1637148630000|2021-11-17 11:30:30|653.7|653.4|653.3|653|653.7|653.4|653.2|653|14312
1637148640000|2021-11-17 11:30:40|653.2||653.2||653.2||653.2||0
1637148650000|2021-11-17 11:30:50|653.3|653.1|653.3|653.1|653.3|653.1|653.3|653|0
1637148660000|2021-11-17 11:31:00|653.4|653|653.6|653.4|653.7|653.4|653.4|653|2849
1637148670000|2021-11-17 11:31:10|653.7|653.5|654|653.7|654|653.7|653.7|653.5|499
1637148680000|2021-11-17 11:31:20|654.1|653.6|653.9|653.6|654.1|653.7|653.8|653.6|22
1637148690000|2021-11-17 11:31:30|654|653.7|654.1|653.8|654.1|653.8|653.9|653.6|7240
1637148700000|2021-11-17 11:31:40|654|653.9|654|653.6|654.2|653.9|653.8|653.6|3918
1637148710000|2021-11-17 11:31:50|653.9|653.5|653.8|653.5|653.9|653.5|653.8|653.5|0
1637148720000|2021-11-17 11:32:00|653.7|653.4|653.8|653.4|653.8|653.5|653.6|653.4|0
1637148730000|2021-11-17 11:32:10|653.7|653.3|653.1|652.9|653.7|653.3|653.1|652.8|3537
1637148740000|2021-11-17 11:32:20|653.2|652.8|653.3|652.7|653.3|652.8|653|652.7|0
1637148750000|2021-11-17 11:32:30|653.4|652.8|653.8|653.5|653.8|653.5|653.3|652.8|5701
1637148760000|2021-11-17 11:32:40|653.7|653.4|653.8|653.5|654.2|653.8|653.5|653.4|6979
1637148770000|2021-11-17 11:32:50|653.7|653.4|653.5|653.2|653.7|653.4|653.3|653.2|2049
1637148780000|2021-11-17 11:33:00|653.6|653.1|653.3|652.8|653.6|653.1|653.2|652.8|0
1637148790000|2021-11-17 11:33:10|653.2|652.7|653.2|653.1|653.2|653.1|653.1|652.7|296
1637148800000|2021-11-17 11:33:20|653.3|653.2|653.5|653.2|653.8|653.4|653.3|653|1585
1637148810000|2021-11-17 11:33:30|653.4|653.1|653.3|653|653.4|653.1|653.2|652.8|5866
1637148820000|2021-11-17 11:33:40|653.4|653.1|653.4|653|653.6|653.3|653.3|653|9213
1637148830000|2021-11-17 11:33:50|653.5|653.1|653.4|653.1|653.6|653.2|653.4|653.1|0
1637148850000|2021-11-17 11:34:10||653.2||653.2||653.2||653.1|0
1637148860000|2021-11-17 11:34:20|653.5|653.3|654|653.6|654|653.6|653.5|653.3|258
1637148890000|2021-11-17 11:34:50|653.9|653.5|653.9|653.5|654|653.7|653.7|653.5|1909
1637148900000|2021-11-17 11:35:00|653.8||653.8||653.8||653.8||0
1637148910000|2021-11-17 11:35:10|653.7|653.4|653.5|653.3|653.7|653.4|653.5|653.3|1358
1637148920000|2021-11-17 11:35:20|653.4|653.2|653.3|653|653.5|653.2|653.1|653|1631
1637148930000|2021-11-17 11:35:30|653.4|653.1|653.7|653.2|653.7|653.3|653.2|653|2899
1637148940000|2021-11-17 11:35:40|653.6|653.3|653.6|653.3|653.6|653.3|653.6|653.3|0
1637148960000|2021-11-17 11:36:00|653.5|653.2|653.5|653.2|653.5|653.2|653.2|653|4875
1637148970000|2021-11-17 11:36:10|653.6|653.3|653.4|653.1|653.7|653.5|653.3|653|2768
1637148980000|2021-11-17 11:36:20|653.2|653.2|653.4|653.1|653.4|653.2|653.2|653.1|22
1637149000000|2021-11-17 11:36:40|653.5|653.2|653.7|653.3|653.7|653.3|653.5|653.2|0
1637149010000|2021-11-17 11:36:50|653.6|653.2|653.2|653|653.6|653.2|653.2|653|2688
1637149020000|2021-11-17 11:37:00|653.3||653.3||653.3||653.3||0
1637149030000|2021-11-17 11:37:10|653.4|653.1|653.5|653.2|653.5|653.3|653.3|653.1|12
1637149040000|2021-11-17 11:37:20|653.6|653.3|653.9|653.6|653.9|653.6|653.6|653.3|97
1637149050000|2021-11-17 11:37:30|654|653.7|654.2|653.9|654.2|653.9|654|653.7|0
1637149070000|2021-11-17 11:37:50|654.1|654|654.9|654.6|654.9|654.6|654.1|653.9|1931
1637149080000|2021-11-17 11:38:00|655|654.7|655.2|654.9|655.3|654.9|655|654.7|2030
1637149090000|2021-11-17 11:38:10|655.1|654.8|654.8|654.6|655.2|655|654.8|654.6|7736
1637149100000|2021-11-17 11:38:20|654.7|654.5|654.5|654|654.8|654.5|654.4|654|935
1637149110000|2021-11-17 11:38:30|654.4||654.4||654.4||654.4||0
1637149120000|2021-11-17 11:38:40||654.1||654.1||654.1||654.1|0
1637149130000|2021-11-17 11:38:50|654.3|654.2|654.4|654.2|654.4|654.2|654.2|654.1|53
1637149140000|2021-11-17 11:39:00|654.3|654.1|654.1|653.8|654.3|654.1|654.1|653.8|3922
1637149150000|2021-11-17 11:39:10|654|653.9|654.1|653.9|654.1|653.9|654|653.9|0
1637149160000|2021-11-17 11:39:20|654.2|654|654.2|653.9|654.3|654|654.2|653.9|0
1637149170000|2021-11-17 11:39:30||654||654||654||654|0
1637149180000|2021-11-17 11:39:40|654.1|653.9|654|653.9|654.1|653.9|654|653.9|2982
1637149190000|2021-11-17 11:39:50|654.1|654|654.2|653.9|654.2|654|654.1|653.9|309
1637149200000|2021-11-17 11:40:00|654.3|654|654.4|654.1|654.5|654.2|654.3|653.9|1976
1637149210000|2021-11-17 11:40:10|654.5|654.2|654.5|654.2|654.5|654.2|654.5|654.2|0
1637149220000|2021-11-17 11:40:20|654.4|654.3|654.1|653.8|654.5|654.3|654.1|653.8|6243
1637149230000|2021-11-17 11:40:30|654|653.7|654.1|653.7|654.1|653.8|653.8|653.6|1447
1637149250000|2021-11-17 11:40:50|654|653.8|654.3|653.9|654.5|654|654|653.8|293
1637149260000|2021-11-17 11:41:00|654.2|654|654.3|654.1|654.4|654.1|654.2|653.9|1083
1637149280000|2021-11-17 11:41:20|654.4|654.2|654.3|654.1|654.6|654.3|654.2|653.9|6940
1637149290000|2021-11-17 11:41:30|654.2|654.2|654.1|653.8|654.2|654.2|654.1|653.8|13609
1637149300000|2021-11-17 11:41:40||653.7||653.6||653.7||653.6|0
1637149310000|2021-11-17 11:41:50||653.8||653.8||653.8||653.8|0
1637149330000|2021-11-17 11:42:10||653.9||653.9||653.9||653.9|0
1637149340000|2021-11-17 11:42:20|654|654|653.8|653.5|654.1|654|653.6|653.3|17185
1637149360000|2021-11-17 11:42:40||653.6||653.6||653.6||653.6|0
1637149380000|2021-11-17 11:43:00|654|653.7|654.4|654.1|654.4|654.1|654|653.7|2188
1637149400000|2021-11-17 11:43:20|654.2|654.2|654.5|654.2|654.6|654.2|654.2|654.1|569
1637149410000|2021-11-17 11:43:30|654.4|654.3|654.3|654.1|654.5|654.3|654.2|654.1|7322
1637149420000|2021-11-17 11:43:40|654.4|654.2|654.5|654.2|654.5|654.2|654.4|654.2|0
1637149430000|2021-11-17 11:43:50||654.3||654.3||654.3||654.3|29
1637149440000|2021-11-17 11:44:00|654.4||654.4||654.4||654.4||0
1637149450000|2021-11-17 11:44:10|654.5||654.5||654.5||654.5||17
1637149460000|2021-11-17 11:44:20|654.4|654.4|654.9|654.7|654.9|654.7|654.4|654.4|6129
1637149470000|2021-11-17 11:44:30|654.8|654.6|654.5|654.2|654.8|654.6|654.5|654.1|4807
1637149490000|2021-11-17 11:44:50|654.6|654.3|654.6|654.3|654.7|654.5|654.4|654.2|4510
1637149500000|2021-11-17 11:45:00|654.5|654.2|654.5|654.2|654.5|654.2|654.4|654.2|913
1637149510000|2021-11-17 11:45:10|654.4||654.4||654.4||654.4||0
1637149520000|2021-11-17 11:45:20|654.3|654.1|654|653.8|654.3|654.1|653.9|653.7|3447
1637149530000|2021-11-17 11:45:30||653.7||653.8||653.8||653.7|0
1637149540000|2021-11-17 11:45:40|654.1|653.9|654.2|654|654.2|654|654.1|653.9|874
1637149550000|2021-11-17 11:45:50|654.3|654.1|654.5|654.2|654.5|654.2|654.3|654|2864
1637149560000|2021-11-17 11:46:00|654.4|654.1|653.8|653.6|654.4|654.1|653.8|653.5|4636
1637149570000|2021-11-17 11:46:10|653.9|653.5|653.9|653.8|653.9|653.8|653.9|653.5|235
1637149580000|2021-11-17 11:46:20|654|653.7|653.9|653.6|654|653.7|653.8|653.6|0
1637149590000|2021-11-17 11:46:30|653.8||653.8||653.8||653.8||0
1637149610000|2021-11-17 11:46:50|653.9|653.7|653.9|653.6|653.9|653.7|653.8|653.5|2856
1637149620000|2021-11-17 11:47:00|653.8|653.5|653.8|653.6|653.8|653.6|653.8|653.5|0
1637149630000|2021-11-17 11:47:10|653.7|653.5|653.9|653.8|654.1|653.8|653.7|653.5|826
1637149640000|2021-11-17 11:47:20|654|653.9|654.1|653.9|654.1|653.9|654|653.8|0
1637149650000|2021-11-17 11:47:30|654|654|654.4|654|654.4|654|654|654|777
1637149660000|2021-11-17 11:47:40|654.5|654.1|654.7|654.4|654.7|654.4|654.5|654.1|0
1637149680000|2021-11-17 11:48:00|654.6|654.5|654.8|654.6|654.9|654.8|654.6|654.5|4407
1637149690000|2021-11-17 11:48:10|654.9|654.7|654.8|654.7|654.9|654.7|654.8|654.7|500
1637149700000|2021-11-17 11:48:20|654.9|654.8|655.2|654.9|655.3|654.9|654.9|654.8|785
1637149710000|2021-11-17 11:48:30|655.1|654.8|654.7|654.4|655.1|654.8|654.7|654.3|2542
1637149720000|2021-11-17 11:48:40|654.6|654.3|654.7|654.4|654.7|654.4|654.6|654.3|0
1637149730000|2021-11-17 11:48:50|654.6|654.3|654.6|654.3|654.6|654.3|654.6|654.3|0
1637149750000|2021-11-17 11:49:10|654.5|654.2|654.5|654.2|654.6|654.2|654.3|654|0
1637149760000|2021-11-17 11:49:20|654.4|654.1|654.4|654.2|654.5|654.2|654.4|654|0
1637149770000|2021-11-17 11:49:30|654.3|654.1|654.1|654|654.3|654.1|653.9|653.7|5901
1637149780000|2021-11-17 11:49:40|654|653.9|653.8|653.5|654|653.9|653.8|653.4|6195
1637149790000|2021-11-17 11:49:50|653.7|653.4|653.6|653.3|653.7|653.4|653.6|653.3|300
1637149800000|2021-11-17 11:50:00|653.5|653.2|653.4|653.2|653.5|653.2|653.3|653.2|8026
1637149810000|2021-11-17 11:50:10|653.3|653.1|653.2|652.9|653.3|653.1|653.1|652.8|1000
1637149820000|2021-11-17 11:50:20|653.1|653|653.1|652.9|653.4|653|653|652.9|25
1637149830000|2021-11-17 11:50:30||652.8||652.9||652.9||652.8|0
1637149850000|2021-11-17 11:50:50|653|652.8|653.9|653.6|653.9|653.6|652.9|652.6|3375
1637149860000|2021-11-17 11:51:00|653.8|653.5|653.5|653|653.8|653.6|653.4|653|2499
1637149870000|2021-11-17 11:51:10|653.4||653.3||653.4||653.3||0
1637149880000|2021-11-17 11:51:20|653.4|653.1|653.7|653.4|653.7|653.5|653.4|653.1|3828
1637149890000|2021-11-17 11:51:30|653.6|653.3|653.5|653.2|653.6|653.3|653.4|653.2|600
1637149900000|2021-11-17 11:51:40|653.6|653.3|653.7|653.3|653.7|653.4|653.6|653.3|0
1637149920000|2021-11-17 11:52:00|653.9|653.4|653.9|653.6|653.9|653.6|653.9|653.4|3076
1637149930000|2021-11-17 11:52:10|653.8||653.9||653.9||653.8||0
1637149940000|2021-11-17 11:52:20|653.8||653.8||653.9||653.7||0
1637149960000|2021-11-17 11:52:40|653.7||653.8||653.8||653.7||0
1637149970000|2021-11-17 11:52:50|653.9|653.7|653.9|653.7|654.1|653.8|653.9|653.7|463
1637149980000|2021-11-17 11:53:00|653.8|653.6|653.8|653.6|653.8|653.6|653.8|653.6|0
1637149990000|2021-11-17 11:53:10|653.7|653.5|653.7|653.5|653.7|653.5|653.6|653.4|380
1637150000000|2021-11-17 11:53:20|653.8|653.6|653.9|653.6|654|653.7|653.7|653.5|3090
1637150010000|2021-11-17 11:53:30|653.8|653.2|653.5|653.2|653.8|653.3|653.3|653|20593
1637150020000|2021-11-17 11:53:40|653.6|653.3|653.8|653.5|653.8|653.5|653.6|653.3|411
1637150030000|2021-11-17 11:53:50|653.7||653.7||653.7||653.7||0
1637150040000|2021-11-17 11:54:00|653.8|653.6|653.9|653.7|654.2|653.9|653.8|653.6|4056
1637150050000|2021-11-17 11:54:10|653.8|653.6|654.1|653.8|654.1|653.8|653.8|653.6|514
1637150060000|2021-11-17 11:54:20||653.9||653.9||653.9||653.9|0
1637150080000|2021-11-17 11:54:40|654|653.8|653.9|653.5|654|653.8|653.8|653.4|1107
1637150090000|2021-11-17 11:54:50|653.8|653.4|653.7|653.3|653.8|653.4|653.7|653.3|0
1637150100000|2021-11-17 11:55:00|653.8|653.4|654.2|654|654.2|654|653.8|653.4|5541
1637150110000|2021-11-17 11:55:10|654.3||654.3||654.5||654.3||0
1637150120000|2021-11-17 11:55:20|654.5|654.1|654.5|654|654.7|654.3|654.4|653.9|1151
1637150130000|2021-11-17 11:55:30|654.4|654.1|654.4|654.2|654.4|654.2|654.4|654.1|0
1637150140000|2021-11-17 11:55:40|654.5|654.3|654.5|654.3|654.5|654.3|654.4|654.2|1000
1637150150000|2021-11-17 11:55:50|654.4|654.4|654.6|654.3|654.6|654.4|654.4|654.3|1300
1637150160000|2021-11-17 11:56:00|654.5|654.4|654.8|654.5|654.8|654.5|654.5|654.3|1000
1637150170000|2021-11-17 11:56:10|654.9||654.8||654.9||654.8||0
1637150180000|2021-11-17 11:56:20|654.7|654.6|654.6|654.4|654.7|654.6|654.6|654.4|2308
1637150190000|2021-11-17 11:56:30|654.5|654.3|654.4|654.1|654.5|654.3|654.4|654|1516
1637150200000|2021-11-17 11:56:40|654.3|654|654.3|654|654.3|654|654.3|654|0
1637150210000|2021-11-17 11:56:50|654.4|654.1|654.3|654.1|654.4|654.1|654.3|654.1|0
1637150220000|2021-11-17 11:57:00|654.2|654|654.7|654.2|654.7|654.3|654|653.9|922
1637150230000|2021-11-17 11:57:10||654.3||654.4||654.4||654.3|0
1637150240000|2021-11-17 11:57:20|654.6|654.3|654.5|654.2|654.6|654.3|654.5|654.2|15
1637150250000|2021-11-17 11:57:30|654.6||654.6||654.6||654.6||0
1637150260000|2021-11-17 11:57:40|654.5||654.5||654.5||654.5||0
1637150270000|2021-11-17 11:57:50|654.6|654.3|654.9|654.6|654.9|654.6|654.6|654.3|1778
1637150280000|2021-11-17 11:58:00|654.8|654.5|654.6|654.2|654.8|654.5|654.6|654.2|917
1637150290000|2021-11-17 11:58:10|654.5|654.1|654.4|654.2|654.5|654.2|654.4|654|0
1637150300000|2021-11-17 11:58:20|654.6|654.3|654.6|654.3|654.8|654.5|654.6|654.3|1077
1637150320000|2021-11-17 11:58:40||654.2||654.2||654.2||654.2|0
1637150330000|2021-11-17 11:58:50||654.3||654.3||654.3||654.3|0
1637150340000|2021-11-17 11:59:00|654.4|654.2|654.6|654.3|654.6|654.3|654.4|654.2|32
1637150360000|2021-11-17 11:59:20|654.7|654.4|654.8|654.5|655.1|654.7|654.6|654.3|302
1637150370000|2021-11-17 11:59:30|654.6||654.6||654.6||654.6||443
1637150380000|2021-11-17 11:59:40|654.5|654.4|654.3|654|654.6|654.4|654.3|654|1902
1637150540000|2021-11-17 12:02:20|654.2|653.5|654.8|654.5|654.9|654.5|653.8|653.5|1183
1637150550000|2021-11-17 12:02:30|655|654.7|656.7|656.1|656.7|656.3|655|654.7|11077
1637150560000|2021-11-17 12:02:40|656.5|656.2|656.5|656.2|656.5|656.3|656.3|655.8|3289
1637150580000|2021-11-17 12:03:00|656.6|656.3|655.8|655.5|657|656.5|655.8|655.4|15262
1637150600000|2021-11-17 12:03:20|655.6|655.4|655.8|655.4|655.9|655.5|655.4|655.1|1287
1637150610000|2021-11-17 12:03:30|655.9|655.5|656.1|655.6|656.1|655.6|655.9|655.5|0
1637150640000|2021-11-17 12:04:00|656||656||656||656||0
1637150650000|2021-11-17 12:04:10|656.1|655.7|656.4|656.1|656.7|656.4|656.1|655.7|5881
1637150660000|2021-11-17 12:04:20|656.3|656|656.1|655.8|656.3|656|656.1|655.8|0
1637150700000|2021-11-17 12:05:00|656||656||656||656||0
1637150710000|2021-11-17 12:05:10|656.1|655.9|656.1|655.9|656.1|656|656|655.8|4108
1637150720000|2021-11-17 12:05:20|656||656.1||656.1||656||0
1637150730000|2021-11-17 12:05:30|656|655.8|656|655.8|656|655.8|655.9|655.8|881
1637150740000|2021-11-17 12:05:40|656.1||656.1||656.1||656.1||0
1637150760000|2021-11-17 12:06:00|656|655.9|656|655.9|656|655.9|656|655.8|1220
1637150770000|2021-11-17 12:06:10|656.1|655.8|656.1|656|656.1|656|656.1|655.8|199
1637150780000|2021-11-17 12:06:20|656|655.9|656|655.8|656|655.9|655.9|655.8|3525
1637150790000|2021-11-17 12:06:30|656.1|655.9|656.1|655.8|656.1|655.9|656.1|655.8|1200
1637150810000|2021-11-17 12:06:50|656||656||656||655.9||292
1637150820000|2021-11-17 12:07:00|655.9|655.7|655.9|655.7|655.9|655.8|655.9|655.6|40
1637150830000|2021-11-17 12:07:10|655.8|655.6|655.5|655.2|655.8|655.6|655.5|655.2|1337
1637150840000|2021-11-17 12:07:20|655.4|655.3|655.9|655.6|656|655.6|655.4|655.2|3163
1637150880000|2021-11-17 12:08:00|655.8|655.7|655.7|655.5|655.8|655.7|655.7|655.5|1164
1637150890000|2021-11-17 12:08:10|655.6||655.8||655.8||655.6||0
1637150900000|2021-11-17 12:08:20|655.6|655.6|655.9|655.6|655.9|655.6|655.6|655.6|75
1637150910000|2021-11-17 12:08:30|655.8|655.5|656.1|655.8|656.1|656|655.7|655.5|4146
1637150920000|2021-11-17 12:08:40|656||656||656||656||0
1637150930000|2021-11-17 12:08:50|656.1||656.1||656.1||656.1||0
1637150940000|2021-11-17 12:09:00|656||656||656||656||0
1637150950000|2021-11-17 12:09:10|||||||||11
1637150960000|2021-11-17 12:09:20|655.9|655.9|656.1|655.9|656.2|656|655.9|655.8|7550
1637150970000|2021-11-17 12:09:30|656.2|656|656.6|656.4|656.8|656.4|656.2|656|24347
1637150980000|2021-11-17 12:09:40|656.5|656.3|656.3|656.1|656.5|656.4|656.3|656.1|1549
1637150990000|2021-11-17 12:09:50|656.2|656|656.3|655.9|656.3|656|656.2|655.8|1067
1637151000000|2021-11-17 12:10:00|656.4|656|656.5|656.1|656.5|656.2|656.4|656|1799
1637151010000|2021-11-17 12:10:10|656.4||656.3||656.4||656.3||0
1637151020000|2021-11-17 12:10:20|656.2|655.9|656.5|656.1|656.5|656.2|656|655.9|672
1637151040000|2021-11-17 12:10:40|656.6|656.2|656.7|656.5|656.7|656.5|656.6|656.2|1584
1637151060000|2021-11-17 12:11:00|656.9|656.6|657.2|656.9|657.4|657|656.7|656.5|3915
1637151070000|2021-11-17 12:11:10|657.1|656.8|656.7|656.4|657.1|656.8|656.7|656.4|4063
1637151080000|2021-11-17 12:11:20|656.6|656.3|656.4|655.9|656.6|656.3|656.4|655.9|0
1637151140000|2021-11-17 12:12:20|656.1|655.8|655.9|655.6|656.1|655.8|655.7|655.6|1777
1637151160000|2021-11-17 12:12:40|656|655.7|656.1|655.8|656.1|655.9|656|655.7|1376
1637151180000|2021-11-17 12:13:00|656|655.7|656|655.7|656|655.7|655.7|655.4|907
1637151190000|2021-11-17 12:13:10|655.9|655.6|655.8|655.6|655.9|655.7|655.8|655.6|300
1637151200000|2021-11-17 12:13:20|655.7|655.5|655.4|655|656|655.6|655.4|655|2072
1637151230000|2021-11-17 12:13:50|655.3|654.9|655|654.6|655.3|654.9|655|654.5|952
1637151260000|2021-11-17 12:14:20|654.9|654.7|654.9|654.7|654.9|654.8|654.9|654.6|854
1637151270000|2021-11-17 12:14:30|655||654.9||655||654.9||0
1637151290000|2021-11-17 12:14:50|655||655||655||655||0
1637151300000|2021-11-17 12:15:00|654.9|654.6|654.8|654.6|655|654.6|654.8|654.6|931
1637151310000|2021-11-17 12:15:10|654.7|654.5|654.7|654.5|654.8|654.6|654.7|654.5|94
1637151320000|2021-11-17 12:15:20|654.6|654.6|655.2|654.8|655.2|654.8|654.6|654.6|2761
1637151340000|2021-11-17 12:15:40|655.1|654.7|655|654.7|655.1|654.7|654.9|654.6|1500
1637151370000|2021-11-17 12:16:10|655.1|654.8|655.4|655|655.4|655.1|655.1|654.8|673
1637151380000|2021-11-17 12:16:20|655.3|655.1|655.3|655|655.3|655.1|655.1|655|332
1637151390000|2021-11-17 12:16:30|655.4|655.1|655.5|655.2|655.5|655.2|655.4|655.1|0
1637151400000|2021-11-17 12:16:40|655.4||655.4||655.4||655.4||0
1637151410000|2021-11-17 12:16:50|655.5|655.3|655.6|655.3|655.7|655.3|655.5|655.3|1918
1637151420000|2021-11-17 12:17:00|655.7|655.4|655.6|655.3|655.8|655.4|655.6|655.3|300
1637151430000|2021-11-17 12:17:10|655.5|655.2|655.5|655.2|655.6|655.3|655.3|655.2|3740
1637151440000|2021-11-17 12:17:20|655.4|655.1|655.2|655|655.4|655.1|655.1|655|460
1637151450000|2021-11-17 12:17:30|655.3|655.1|655.4|655.2|655.4|655.2|655.3|655.1|268
1637151460000|2021-11-17 12:17:40|655.5|655.1|655.6|655.3|655.6|655.3|655.2|655|5330
1637151470000|2021-11-17 12:17:50|655.3|655.2|655.4|655.1|655.4|655.2|655.2|655.1|480
1637151480000|2021-11-17 12:18:00|655.3||655.4||655.4||655.2||172
1637151500000|2021-11-17 12:18:20|655.3|655.2|655.4|655.1|655.6|655.3|655.2|655|4069
1637151510000|2021-11-17 12:18:30|655.6|655.2|655.6|655.2|655.6|655.2|655.6|655.2|0
1637151540000|2021-11-17 12:19:00|655.5|655.3|655.6|655.4|655.6|655.4|655.5|655.3|0
1637151550000|2021-11-17 12:19:10|655.8|655.5|655.8|655.5|655.8|655.5|655.8|655.5|713
1637151560000|2021-11-17 12:19:20|655.6|655.6|655.6|655.5|655.8|655.6|655.6|655.4|769
1637151570000|2021-11-17 12:19:30|655.7||655.6||655.8||655.6||0
1637151580000|2021-11-17 12:19:40|655.5|655.4|655.4|655.2|655.6|655.4|655.4|655.2|1880
1637151590000|2021-11-17 12:19:50|655.3|655.1|655.2|654.8|655.3|655.1|654.9|654.8|10625
1637151600000|2021-11-17 12:20:00|655.1|654.7|654.9|654.7|655.1|654.7|654.8|654.5|1943
1637151610000|2021-11-17 12:20:10|654.8|654.6|654.7|654.4|654.8|654.6|654.6|654.3|2971
1637151620000|2021-11-17 12:20:20|654.8|654.5|654.8|654.7|654.8|654.7|654.7|654.4|2610
1637151630000|2021-11-17 12:20:30|654.7|654.6|654.6|654.4|654.7|654.6|654.6|654.4|390
1637151640000|2021-11-17 12:20:40|654.5|654.3|654.5|654.3|654.6|654.4|654.5|654.2|576
1637151650000|2021-11-17 12:20:50|654.4|654.2|654.5|654.2|654.5|654.3|654.4|654|1920
1637151660000|2021-11-17 12:21:00|654.4|654.3|654.3|654.2|654.5|654.3|654.3|654.2|0
1637151670000|2021-11-17 12:21:10|654.2|654.1|654.1|653.9|654.3|654.1|654.1|653.9|1681
1637151680000|2021-11-17 12:21:20|654.2|654|654.4|654.2|654.7|654.2|654|653.9|818
1637151690000|2021-11-17 12:21:30|654.3|654.1|654.5|654|654.5|654.2|654.2|654|745
1637151700000|2021-11-17 12:21:40|654.4|654.1|654.3|654|654.4|654.1|654.2|654|624
1637151710000|2021-11-17 12:21:50|654.2|653.9|653.9|653.6|654.2|653.9|653.9|653.6|737
1637151720000|2021-11-17 12:22:00|654.1|653.5|654.3|653.9|654.3|653.9|654.1|653.5|3730
1637151730000|2021-11-17 12:22:10|654.2|653.8|654.1|653.8|654.2|653.8|654.1|653.8|0
1637151740000|2021-11-17 12:22:20|654.2|653.9|654.3|653.9|654.5|654.2|654.2|653.9|0
1637151750000|2021-11-17 12:22:30|654.2|654|654.3|653.9|654.3|654|654.2|653.9|2300
1637151780000|2021-11-17 12:23:00|654.2|653.8|653.9|653.6|654.2|653.8|653.9|653.6|1824
1637151800000|2021-11-17 12:23:20|654|653.7|654.3|653.9|654.3|654|653.9|653.7|47
1637151810000|2021-11-17 12:23:30||653.8||653.7||653.8||653.7|0
1637151820000|2021-11-17 12:23:40|654.2|653.9|654|653.7|654.2|653.9|654|653.7|747
1637151830000|2021-11-17 12:23:50|654.1|653.8|654.1|653.8|654.1|653.8|654.1|653.8|0
1637151840000|2021-11-17 12:24:00|654.3|653.9|654.3|653.9|654.3|654|654.1|653.7|843
1637151860000|2021-11-17 12:24:20|654.1||654.2||654.3||654||22
1637151890000|2021-11-17 12:24:50|654.1|654|653.8|653.6|654.1|654|653.7|653.3|5538
1637151900000|2021-11-17 12:25:00|653.7|653.5|653.7|653.3|653.7|653.5|653.6|653.3|0
1637151910000|2021-11-17 12:25:10|653.6|653.4|653.7|653.4|653.8|653.6|653.6|653.3|19
1637151920000|2021-11-17 12:25:20|653.6|653.3|653.6|653.3|653.6|653.4|653.4|653.3|30
1637151930000|2021-11-17 12:25:30|653.7|653.2|653.6|653.3|653.7|653.3|653.6|653.2|0
1637151950000|2021-11-17 12:25:50|653.7|653.4|653.9|653.6|654|653.7|653.7|653.4|819
1637151960000|2021-11-17 12:26:00|653.8|653.7|653.7|653.4|653.8|653.7|653.7|653.4|3671
1637151980000|2021-11-17 12:26:20|653.6|653.3|653.9|653.6|653.9|653.6|653.5|653.3|49
1637151990000|2021-11-17 12:26:30|654|653.9|653.7|653.2|654|653.9|653.7|653.2|3944
1637152000000|2021-11-17 12:26:40|653.8|653.3|653.9|653.5|653.9|653.5|653.8|653.3|0
1637152010000|2021-11-17 12:26:50|653.8||653.8||653.8||653.8||0
1637152020000|2021-11-17 12:27:00|653.7|653.4|653.4|653.2|653.7|653.4|653.4|653.2|2765
1637152030000|2021-11-17 12:27:10|653.5|653.1|653.5|653.3|653.5|653.3|653.5|653.1|0
1637152040000|2021-11-17 12:27:20|653.4||653.5||653.5||653.4||51
1637152050000|2021-11-17 12:27:30|653.4|653.2|653.2|653|653.4|653.2|653.2|653|1186
1637152060000|2021-11-17 12:27:40|653.3|652.9|652.9|652.7|653.3|652.9|652.8|652.5|8086
1637152070000|2021-11-17 12:27:50|653|652.8|653|652.7|653.2|652.9|653|652.7|1289
1637152080000|2021-11-17 12:28:00|652.9||652.9||653||652.8||25
1637152090000|2021-11-17 12:28:10|652.8||653||653||652.8||0
1637152100000|2021-11-17 12:28:20|652.9|652.6|652.7|652.4|652.9|652.6|652.5|652.3|2881
1637152120000|2021-11-17 12:28:40|652.8|652.5|653|652.6|653|652.7|652.8|652.5|1156
1637152140000|2021-11-17 12:29:00|652.9||652.9||652.9||652.8||300
1637152150000|2021-11-17 12:29:10|653|652.7|652.8|652.6|653|652.7|652.7|652.6|2390
1637152160000|2021-11-17 12:29:20|652.7||652.9||652.9||652.7||0
1637152180000|2021-11-17 12:29:40|653|652.9|653.1|652.9|653.1|652.9|652.9|652.6|21027
1637152190000|2021-11-17 12:29:50|653.2|653|653.4|653.1|653.4|653.1|653.2|652.9|604
1637152210000|2021-11-17 12:30:10||653.2||653.2||653.2||653.2|300
1637152220000|2021-11-17 12:30:20|653.3|653.3|653.4|653.1|653.4|653.3|653.2|653.1|1689
1637152230000|2021-11-17 12:30:30|653.5|653.2|653.5|653.2|653.5|653.2|653.5|653.1|300
1637152250000|2021-11-17 12:30:50|653.4|653.3|653.5|653.2|653.5|653.3|653.3|653.2|3
1637152270000|2021-11-17 12:31:10|653.6|653.3|653.6|653.4|653.7|653.5|653.5|653.2|1659
1637152280000|2021-11-17 12:31:20|653.7|653.5|653.7|653.4|653.9|653.5|653.5|653.4|1686
1637152290000|2021-11-17 12:31:30|653.6|653.3|653.5|653.1|653.6|653.3|653.4|653|787
1637152320000|2021-11-17 12:32:00|653.4||653.4||653.4||653.4||0
1637152330000|2021-11-17 12:32:10|653.3|653|653.4|653.1|653.4|653.1|653.2|652.9|2178
1637152340000|2021-11-17 12:32:20|653.3|653.2|653.1|652.8|653.4|653.2|653.1|652.7|2046
1637152370000|2021-11-17 12:32:50|653.2|652.9|653.1|652.8|653.2|652.9|653.1|652.8|0
1637152380000|2021-11-17 12:33:00||652.9||652.9||652.9||652.9|0
1637152390000|2021-11-17 12:33:10||652.8||652.8||652.8||652.8|0
1637152400000|2021-11-17 12:33:20|652.9|652.7|652.6|652.2|652.9|652.7|652.5|652.1|328
1637152420000|2021-11-17 12:33:40|652.5|652.1|652.3|652|652.5|652.1|652.3|652|300
1637152430000|2021-11-17 12:33:50|652.2|652.1|652.6|652.2|652.6|652.2|652.2|652.1|543
1637152440000|2021-11-17 12:34:00|652.5|652.1|652.1|651.8|652.6|652.5|652.1|651.7|19111
1637152450000|2021-11-17 12:34:10|652|651.7|652|651.6|652.2|651.8|651.9|651.6|4219
1637152460000|2021-11-17 12:34:20|651.8|651.5|651.5|651.2|651.8|651.5|651.5|651|25061
1637152470000|2021-11-17 12:34:30|651.4|651.3|651.2|651|651.4|651.4|651.2|651|13283
1637152480000|2021-11-17 12:34:40|651.3|651.2|651.1|650.7|651.4|651.2|651.1|650.6|11425
1637152490000|2021-11-17 12:34:50|651|650.8|651|650.8|651.2|650.9|651|650.8|0
1637152500000|2021-11-17 12:35:00|651.1|650.9|651.1|650.8|651.1|650.9|651.1|650.8|200
1637152510000|2021-11-17 12:35:10|651|650.7|651|650.7|651|650.7|651|650.6|10141
1637152520000|2021-11-17 12:35:20|651.1|650.8|651.2|650.9|651.3|651|651|650.8|3313
1637152530000|2021-11-17 12:35:30|651.1|650.8|650.8|650.5|651.3|651.2|650.6|650.4|17619
1637152540000|2021-11-17 12:35:40|650.7||650.8||650.8||650.7||0
1637152560000|2021-11-17 12:36:00|650.7|650.4|650.6|650.3|650.7|650.4|650.5|650.2|2531
1637152570000|2021-11-17 12:36:10|650.7|650.4|650.9|650.7|650.9|650.8|650.7|650.4|2914
1637152580000|2021-11-17 12:36:20|650.8|650.8|650.9|650.6|650.9|650.8|650.8|650.6|3
1637152600000|2021-11-17 12:36:40|650.8|650.7|650.8|650.3|650.9|650.7|650.6|650.3|300
1637152610000|2021-11-17 12:36:50|650.7|650.4|650.9|650.5|650.9|650.6|650.7|650.4|1665
1637152620000|2021-11-17 12:37:00|650.8|650.6|650.8|650.5|650.8|650.6|650.8|650.5|0
1637152630000|2021-11-17 12:37:10|650.9|650.7|650.8|650.5|650.9|650.7|650.8|650.5|20
1637152640000|2021-11-17 12:37:20|650.9|650.6|650.9|650.7|650.9|650.7|650.8|650.6|16
1637152650000|2021-11-17 12:37:30||650.6||650.6||650.6||650.6|0
1637152660000|2021-11-17 12:37:40|650.8|650.5|651|650.6|651.2|650.9|650.8|650.5|1354
1637152700000|2021-11-17 12:38:20|650.9|650.5|650.9|650.5|650.9|650.6|650.7|650.4|38
1637152710000|2021-11-17 12:38:30|650.8||650.8||650.8||650.8||0
1637152720000|2021-11-17 12:38:40|650.9|650.6|650.6|650.2|650.9|650.6|650.6|650.2|1749
1637152730000|2021-11-17 12:38:50|650.5|650.3|650.5|650.3|650.5|650.3|650.5|650.3|0
1637152740000|2021-11-17 12:39:00|650.6|650.4|650.8|650.4|650.8|650.4|650.6|650.3|1363
1637152760000|2021-11-17 12:39:20|650.7|650.5|650.6|650.3|650.7|650.5|650.5|650.3|3477
1637152770000|2021-11-17 12:39:30|650.7|650.4|650.7|650.3|650.7|650.4|650.6|650.3|1662
1637152790000|2021-11-17 12:39:50|650.6|650.2|650.4|650.2|650.6|650.2|650.4|650.2|2354
1637152800000|2021-11-17 12:40:00|650.5|650.3|650.4|650.1|650.6|650.3|650.4|650.1|3245
1637152810000|2021-11-17 12:40:10|650.3|650|650.3|650|650.4|650|650.1|650|3146
1637152820000|2021-11-17 12:40:20|650.1|650.1|650.3|650|650.3|650.1|650.1|650|81
1637152830000|2021-11-17 12:40:30|650.5|650.1|650.6|650.3|650.7|650.4|650.4|650.1|177
1637152850000|2021-11-17 12:40:50|650.5|650.2|650.4|650.1|650.5|650.2|650.2|650|13231
1637152860000|2021-11-17 12:41:00|650.3|650|650.3|650.1|650.3|650.1|650.3|650|77
1637152870000|2021-11-17 12:41:10||650.2||650.1||650.2||650|4
1637152880000|2021-11-17 12:41:20|650.4|650.2|650.7|650.4|650.8|650.4|650.4|650.2|1262
1637152890000|2021-11-17 12:41:30|650.8|650.5|650.8|650.5|650.8|650.5|650.8|650.5|0
1637152900000|2021-11-17 12:41:40|650.9|650.6|651|650.7|651|650.7|650.9|650.6|300
1637152920000|2021-11-17 12:42:00|650.9|650.6|650.8|650.6|650.9|650.7|650.8|650.5|2086
1637152930000|2021-11-17 12:42:10|650.9|650.7|651|650.8|651.2|650.9|650.9|650.7|2151
1637152940000|2021-11-17 12:42:20|650.9||651||651||650.9||126
1637152950000|2021-11-17 12:42:30|651.1|650.9|650.7|650.5|651.1|650.9|650.6|650.3|5548
1637152960000|2021-11-17 12:42:40|650.8|650.6|650.7|650.4|650.9|650.6|650.7|650.4|0
1637152970000|2021-11-17 12:42:50|650.6||650.6||650.6||650.6||0
1637152990000|2021-11-17 12:43:10|650.5|650.3|650.4|650.2|650.5|650.3|650.4|650.1|919
1637153000000|2021-11-17 12:43:20|650.3|650.3|650.7|650.3|650.8|650.5|650.3|650.3|688
1637153030000|2021-11-17 12:43:50|650.6|650.2|650.6|650.2|650.6|650.2|650.6|650.2|0
1637153040000|2021-11-17 12:44:00||650.3||650.3||650.4||650.3|1500
1637153050000|2021-11-17 12:44:10|650.7|650.4|651.1|650.8|651.2|650.8|650.7|650.4|1255
1637153060000|2021-11-17 12:44:20|651|650.9|650.9|650.5|651.2|651|650.9|650.5|4741
1637153070000|2021-11-17 12:44:30|651|650.6|651.2|650.9|651.3|650.9|651|650.6|73
1637153080000|2021-11-17 12:44:40||650.8||651||651||650.8|0
1637153100000|2021-11-17 12:45:00|651.3||651.2||651.3||651.2||0
1637153120000|2021-11-17 12:45:20|651.3|651.1|651.5|651.3|651.6|651.3|651.3|651.1|846
1637153130000|2021-11-17 12:45:30|651.6|651.4|651.6|651.3|651.7|651.4|651.6|651.3|1800
1637153160000|2021-11-17 12:46:00|651.7|651.4|651.5|651.3|651.9|651.6|651.4|651.2|1889
1637153170000|2021-11-17 12:46:10|651.9|651.4|652|651.9|652.2|651.9|651.8|651.4|23045
1637153180000|2021-11-17 12:46:20|652.2|652|651.7|651.4|652.2|652|651.7|651.4|3661
1637153190000|2021-11-17 12:46:30|651.8|651.5|651.9|651.6|651.9|651.7|651.7|651.5|619
1637153200000|2021-11-17 12:46:40|652||652||652.1||652||0
1637153210000|2021-11-17 12:46:50|652.1|651.7|652.1|651.8|652.1|651.8|652.1|651.7|100
1637153230000|2021-11-17 12:47:10|652|651.7|652.1|651.8|652.1|651.9|651.8|651.6|6664
1637153240000|2021-11-17 12:47:20|652|651.7|652|651.6|652|651.7|651.7|651.5|1447
1637153250000|2021-11-17 12:47:30|652.1|651.7|652.1|651.8|652.2|651.9|652.1|651.7|1076
1637153260000|2021-11-17 12:47:40|652|651.7|651.9|651.7|652|651.7|651.8|651.5|841
1637153280000|2021-11-17 12:48:00|652|651.8|651.8|651.5|652|651.8|651.8|651.5|321
1637153290000|2021-11-17 12:48:10|651.9||651.9||651.9||651.9||0
1637153300000|2021-11-17 12:48:20|651.8|651.4|651.5|651.2|651.8|651.4|651.5|651.2|1195
1637153310000|2021-11-17 12:48:30|651.7|651.3|651.9|651.6|651.9|651.6|651.7|651.3|622
1637153330000|2021-11-17 12:48:50|651.8|651.5|651.9|651.5|651.9|651.5|651.7|651.4|2
1637153340000|2021-11-17 12:49:00|651.8|651.4|651.7|651.5|651.8|651.6|651.7|651.4|40
1637153350000|2021-11-17 12:49:10|651.6|651.4|651.6|651.3|651.6|651.4|651.5|651.2|0
1637153360000|2021-11-17 12:49:20|651.5|651.2|651|650.8|651.5|651.2|651|650.6|1649
1637153370000|2021-11-17 12:49:30|651.1|650.9|651.6|651.3|651.6|651.3|651.1|650.9|472
1637153380000|2021-11-17 12:49:40|651.5|651.2|651.5|651.2|651.6|651.2|651.3|651|1736
1637153390000|2021-11-17 12:49:50|651.4|651.1|651.3|651|651.4|651.2|651.2|651|980
1637153400000|2021-11-17 12:50:00|651.4||651.4||651.4||651.4||0
1637153410000|2021-11-17 12:50:10|651.5||651.3||651.5||651.3||0
1637153420000|2021-11-17 12:50:20|651.2|651.1|651.3|651|651.5|651.2|651.2|651|3668
1637153440000|2021-11-17 12:50:40||651.1||651||651.2||651|0
1637153460000|2021-11-17 12:51:00||651.1||651||651.1||651|0
1637153470000|2021-11-17 12:51:10|651.2||651.3||651.3||651.2||0
1637153480000|2021-11-17 12:51:20|651.2|650.9|651.3|651|651.3|651|651|650.9|3504
1637153490000|2021-11-17 12:51:30||651.1||651||651.1||651|0
1637153500000|2021-11-17 12:51:40||651.1||651||651.1||651|0
1637153510000|2021-11-17 12:51:50|651.4|651.1|651.2|651|651.4|651.2|651.2|651|833
1637153520000|2021-11-17 12:52:00||651.1||651||651.1||651|67
1637153540000|2021-11-17 12:52:20|651.1|651.1|651.1|650.8|651.4|651.2|650.9|650.7|4005
1637153550000|2021-11-17 12:52:30|651.2|650.9|651.1|650.8|651.3|651|651.1|650.8|1124
1637153560000|2021-11-17 12:52:40|651.2|650.9|651.3|651|651.3|651.1|651.2|650.9|925
1637153570000|2021-11-17 12:52:50|651.2|650.9|651.2|650.9|651.2|650.9|651.1|650.9|288
1637153580000|2021-11-17 12:53:00|651.3|651|651.2|651|651.3|651|651.1|650.9|3239
1637153590000|2021-11-17 12:53:10|651.3|651.2|651.3|651|651.4|651.2|651.2|651|3173
1637153600000|2021-11-17 12:53:20|651|650.9|650.7|650.5|651.2|651|650.6|650.4|9267
1637153610000|2021-11-17 12:53:30|650.6|650.6|650.7|650.5|651|650.9|650.6|650.4|8669
1637153620000|2021-11-17 12:53:40|650.9|650.6|650.9|650.6|650.9|650.7|650.9|650.6|418
1637153630000|2021-11-17 12:53:50|651.1|650.7|651.1|650.8|651.1|650.9|651|650.7|1397
1637153640000|2021-11-17 12:54:00|651.3|650.9|651.2|651|651.3|651.1|651.1|650.8|26
1637153650000|2021-11-17 12:54:10||651.1||651.1||651.1||651|0
1637153660000|2021-11-17 12:54:20|||||||||90
1637153670000|2021-11-17 12:54:30|651.1|651|650.9|650.8|651.1|651|650.9|650.7|2178
1637153690000|2021-11-17 12:54:50|650.8|650.7|650.8|650.6|650.9|650.7|650.8|650.6|1354
1637153720000|2021-11-17 12:55:20|650.9|650.7|651|650.7|651|650.9|650.9|650.7|2348
1637153730000|2021-11-17 12:55:30|650.9|650.6|650.2|650.1|650.9|650.6|650.2|650.1|15371
1637153740000|2021-11-17 12:55:40|650.1|650|649.4|649.2|650.1|650|649.2|649.1|54898
1637153750000|2021-11-17 12:55:50|649.6|649.5|649.4|649.1|649.8|649.6|648.6|648.4|74031
1637153760000|2021-11-17 12:56:00|649.3|649|649.2|649|649.7|649.6|648.9|648.6|46207
1637153770000|2021-11-17 12:56:10|649.1|649.1|650|649.7|650|649.7|649.1|649|8636
1637153780000|2021-11-17 12:56:20|649.9|649.8|650.4|650|650.5|650.2|649.9|649.7|3060
1637153790000|2021-11-17 12:56:30|650.3|649.9|650.1|649.9|650.4|650.2|650.1|649.9|4331
1637153800000|2021-11-17 12:56:40|650.2|649.8|649.9|649.8|650.2|649.8|649.9|649.7|314
1637153810000|2021-11-17 12:56:50|650.2|649.9|650|649.8|650.2|649.9|650|649.8|9578
1637153820000|2021-11-17 12:57:00|650.1|649.9|650.1|649.9|650.3|650|650|649.9|9388
1637153830000|2021-11-17 12:57:10|650.3|650|650.3|650|650.4|650.2|650.3|650|2866
1637153840000|2021-11-17 12:57:20|650.2|649.9|650|649.9|650.2|649.9|650|649.9|2538
1637153860000|2021-11-17 12:57:40|||||||||26109
1637153870000|2021-11-17 12:57:50|649.9|649.8|649.2|649|649.9|649.8|648.6|648.4|73213
1637153880000|2021-11-17 12:58:00|649.1|649.1|648.8|648.5|649.3|649.1|648.7|648.5|28210
1637153890000|2021-11-17 12:58:10|648.7|648.4|648.5|648.4|649.1|648.8|648.5|648.3|43154
1637153900000|2021-11-17 12:58:20|648.6|648.5|649.2|649|650|649.7|648.6|648.4|73891
1637153910000|2021-11-17 12:58:30|649.1|648.9|649.5|649.2|649.7|649.4|649.1|648.8|5251
1637153920000|2021-11-17 12:58:40|649.4|649.1|649.2|649|649.4|649.2|649.2|648.9|5910
1637153930000|2021-11-17 12:58:50|649.1|648.9|649.7|649.5|649.8|649.5|649.1|648.9|6105
1637153950000|2021-11-17 12:59:10|649.8|649.6|649.8|649.6|650.1|649.7|649.7|649.5|2485
1637153960000|2021-11-17 12:59:20|649.7|649.7|650.1|649.9|650.1|649.9|649.7|649.6|845
1637153970000|2021-11-17 12:59:30|650.2|650|650|649.7|650.5|650.2|649.9|649.7|18442
1637153980000|2021-11-17 12:59:40|649.9||649.9||649.9||649.9||0
1637154000000|2021-11-17 13:00:00|650.2|649.8|651|650.7|651|650.7|650.1|649.8|14436
1637154010000|2021-11-17 13:00:10|651.1|650.8|651.6|651.1|651.7|651.5|651|650.8|9010
1637154020000|2021-11-17 13:00:20|651.3|651|651.8|651.5|652.1|651.6|651.3|651|3454
1637154030000|2021-11-17 13:00:30|651.7|651.4|651.6|651.3|651.7|651.4|651.4|651.2|500
1637154040000|2021-11-17 13:00:40|651.5|651.2|651.5|651.2|651.5|651.2|651.5|651.2|0
1637154050000|2021-11-17 13:00:50||651.3||651.3||651.3||651.3|0
1637154060000|2021-11-17 13:01:00|651.6|651.2|652.3|652|652.5|652.3|651.4|651.2|17757
1637154070000|2021-11-17 13:01:10|652.4|652.1|652.3|651.9|652.6|652.3|652.1|651.8|2390
1637154080000|2021-11-17 13:01:20|652.2|651.8|651.8|651.5|652.2|651.8|651.8|651.5|1929
1637154090000|2021-11-17 13:01:30|651.7|651.6|651.8|651.5|651.9|651.6|651.6|651.5|1638
1637154100000|2021-11-17 13:01:40|651.9|651.6|651.9|651.6|652|651.8|651.9|651.6|3666
1637154120000|2021-11-17 13:02:00|652|651.7|652.4|652|652.4|652.1|651.9|651.6|10696
1637154130000|2021-11-17 13:02:10|652.3|651.9|652.1|651.7|652.3|652|652.1|651.6|1300
1637154140000|2021-11-17 13:02:20|651.8|651.8|652.1|651.8|652.2|651.8|651.8|651.7|26
1637154160000|2021-11-17 13:02:40|652|651.7|651.6|651.5|652|651.7|651.6|651.5|5049
1637154170000|2021-11-17 13:02:50|651.5|651.3|651.5|651.2|651.5|651.3|651.5|651.2|3300
1637154180000|2021-11-17 13:03:00|651.6|651.1|651.7|651.3|651.7|651.4|651.5|651.1|2177
1637154190000|2021-11-17 13:03:10||651.2||651.3||651.3||651.1|0
1637154200000|2021-11-17 13:03:20|651.4|651.1|650.3|650|651.6|651.1|650|649.7|96249
1637154210000|2021-11-17 13:03:30|650.4|650.1|650.1|649.8|650.4|650.1|650.1|649.7|523
1637154220000|2021-11-17 13:03:40|650|649.7|649.9|649.5|650.1|649.7|649.8|649.4|0
1637154230000|2021-11-17 13:03:50|649.8|649.6|649.7|649.4|649.9|649.8|649.7|649.3|10000
1637154240000|2021-11-17 13:04:00|649.6|649.5|649.6|649.2|649.7|649.5|649.6|649.1|45
1637154250000|2021-11-17 13:04:10|649.7|649.3|649.6|649.4|649.9|649.6|649.6|649.2|4798
1637154260000|2021-11-17 13:04:20|649.5||649.6||649.6||649.5||60
1637154270000|2021-11-17 13:04:30|649.7|649.5|649.8|649.5|650|649.7|649.7|649.5|1448
1637154280000|2021-11-17 13:04:40|650|649.6|650.4|650.2|650.5|650.2|650|649.6|2611
1637154300000|2021-11-17 13:05:00|650.5|650.3|650.5|650.3|650.7|650.4|650.5|650.3|905
1637154310000|2021-11-17 13:05:10|650.6||650.6||650.6||650.6||0
1637154320000|2021-11-17 13:05:20|650.5|650.2|650.1|649.7|650.5|650.2|650.1|649.7|1431
1637154330000|2021-11-17 13:05:30||649.6||649.7||649.8||649.6|0
1637154340000|2021-11-17 13:05:40||649.6||649.7||649.7||649.6|0
1637154350000|2021-11-17 13:05:50|650|649.6|650.7|650.3|650.8|650.3|650|649.6|446
1637154370000|2021-11-17 13:06:10|650.8|650.4|650.6|650.4|650.8|650.4|650.6|650.4|0
1637154380000|2021-11-17 13:06:20|650.5|650.3|650.2|649.7|650.5|650.3|650|649.6|3942
1637154400000|2021-11-17 13:06:40|650.1|650|649.8|649.5|650.1|650|649.8|649.4|2300
1637154430000|2021-11-17 13:07:10|649.7|649.4|649.6|649.3|649.7|649.5|649.6|649.2|8
1637154440000|2021-11-17 13:07:20|649.5|649.4|650|649.5|650|649.6|649.4|649.4|3069
1637154450000|2021-11-17 13:07:30|650.1|649.6|649.9|649.6|650.2|649.7|649.9|649.5|0
1637154460000|2021-11-17 13:07:40|650|649.7|649.9|649.6|650.2|650.1|649.9|649.6|50
1637154480000|2021-11-17 13:08:00|649.8||649.8||649.8||649.8||0
1637154490000|2021-11-17 13:08:10|649.7|649.5|649.7|649.4|650|649.5|649.6|649.4|1817
1637154500000|2021-11-17 13:08:20|649.6|649.3|649.6|649.1|649.6|649.3|649.2|649|1109
1637154520000|2021-11-17 13:08:40|649.5|649.2|649.8|649.4|649.8|649.6|649.5|649.2|3220
1637154530000|2021-11-17 13:08:50|649.9|649.5|650|649.5|650|649.5|649.9|649.4|1620
1637154540000|2021-11-17 13:09:00|649.9|649.4|650.2|649.8|650.4|650|649.8|649.4|734
1637154550000|2021-11-17 13:09:10|650.1||650.1||650.1||650.1||56
1637154560000|2021-11-17 13:09:20|649.9|649.9|650.3|649.9|650.3|650|649.9|649.9|62
1637154570000|2021-11-17 13:09:30|649.9|649.8|649.7|649.4|649.9|649.8|649.6|649.3|4215
1637154580000|2021-11-17 13:09:40|649.8||649.7||649.8||649.7||0
1637154590000|2021-11-17 13:09:50|649.8|649.5|650.2|649.8|650.2|649.9|649.8|649.5|35080
1637154600000|2021-11-17 13:10:00|650.1|649.9|650.1|649.8|650.1|650|650|649.8|2507
1637154620000|2021-11-17 13:10:20|650|649.9|650.1|649.8|650.1|649.9|649.9|649.8|0
1637154630000|2021-11-17 13:10:30|650.2|649.9|650.2|649.7|650.4|650.2|650.2|649.7|17418
1637154640000|2021-11-17 13:10:40|650.3|649.9|650.6|650.2|650.8|650.2|650.3|649.9|0
1637154650000|2021-11-17 13:10:50|650.5|650.3|649.8|649.5|650.6|650.4|649.8|649.5|3464
1637154660000|2021-11-17 13:11:00|649.7|649.4|649.7|649.4|649.7|649.4|649.5|649.1|673
1637154670000|2021-11-17 13:11:10|649.8|649.5|649.8|649.5|650|649.8|649.8|649.5|5835
1637154680000|2021-11-17 13:11:20|649.7|649.4|650.2|649.7|650.2|649.8|649.6|649.3|11386
1637154690000|2021-11-17 13:11:30||649.8||649.8||649.8||649.8|0
1637154700000|2021-11-17 13:11:40|650.3|649.9|650.4|650.3|650.9|650.4|650.3|649.9|4755
1637154710000|2021-11-17 13:11:50|650.3|650.2|650.2|649.9|650.6|650.2|650.2|649.9|2106
1637154720000|2021-11-17 13:12:00||650||649.9||650.1||649.9|1364
1637154730000|2021-11-17 13:12:10|650.1|649.8|650.2|649.9|650.2|650|650.1|649.7|53
1637154740000|2021-11-17 13:12:20|650.4|650|650.4|649.9|650.4|650|650.1|649.9|233
1637154760000|2021-11-17 13:12:40|650.5|650|650.6|650.4|651|650.6|650.5|650|2674
1637154770000|2021-11-17 13:12:50|650.7|650.5|650.7|650.5|650.8|650.5|650.7|650.5|1500
1637154780000|2021-11-17 13:13:00||650.4||650.4||650.5||650.4|0
1637154790000|2021-11-17 13:13:10|650.6|650.5|650.7|650.5|650.7|650.5|650.6|650.4|2063
1637154800000|2021-11-17 13:13:20|650.6|650.4|650.4|650.1|650.7|650.5|650.4|650.1|1583
1637154810000|2021-11-17 13:13:30|650.3||650.3||650.3||650.3||0
1637154820000|2021-11-17 13:13:40|650.4|650.2|650.6|650.2|650.6|650.2|650.4|650.2|0
1637154830000|2021-11-17 13:13:50|650.7|650.3|650.8|650.4|650.8|650.4|650.7|650.3|0
1637154840000|2021-11-17 13:14:00|650.9|650.5|650.9|650.6|651|650.7|650.9|650.5|319
1637154850000|2021-11-17 13:14:10|651||651||651||651||0
1637154860000|2021-11-17 13:14:20|650.9|650.5|650.6|650.3|650.9|650.6|650.5|650.2|5011
1637154870000|2021-11-17 13:14:30|650.7|650.2|650.5|650.4|650.7|650.4|650.5|650.2|0
1637154880000|2021-11-17 13:14:40|650.6|650.5|650.8|650.5|650.8|650.5|650.6|650.5|0
1637154890000|2021-11-17 13:14:50|650.9|650.6|650.9|650.6|650.9|650.6|650.9|650.5|25
1637154900000|2021-11-17 13:15:00|651|650.7|651.2|650.9|651.4|650.9|651|650.7|850
1637154910000|2021-11-17 13:15:10|651.1|651|651.2|651|651.2|651|651.1|650.8|656
1637154920000|2021-11-17 13:15:20|651.1|651.1|651|650.7|651.3|651.1|651|650.7|618
1637154930000|2021-11-17 13:15:30|650.9|650.6|650.8|650.4|650.9|650.6|650.7|650.3|0
1637154950000|2021-11-17 13:15:50||650.5||650.5||650.5||650.5|0
1637154960000|2021-11-17 13:16:00|650.9|650.6|650.5|650.3|650.9|650.6|650.5|650.3|4380
1637154970000|2021-11-17 13:16:10|650.6|650.2|650.4|650.1|650.6|650.2|650.4|650|1128
1637154980000|2021-11-17 13:16:20|650.3|650.2|650.4|650.1|650.5|650.3|650.2|650|1332
1637154990000|2021-11-17 13:16:30||650||650||650||650|0
1637155020000|2021-11-17 13:17:00|650.3||650.2||650.3||650.2||0
1637155030000|2021-11-17 13:17:10|650.1|649.9|650|649.6|650.1|649.9|650|649.5|429
1637155040000|2021-11-17 13:17:20|649.9|649.7|649.8|649.6|650|649.8|649.8|649.4|3075
1637155050000|2021-11-17 13:17:30|649.9|649.7|650.7|650.4|650.7|650.4|649.9|649.7|214
1637155060000|2021-11-17 13:17:40|650.8|650.5|651.1|650.8|651.1|650.8|650.8|650.5|4563
1637155070000|2021-11-17 13:17:50|651.2|650.9|651.1|650.9|651.2|650.9|650.9|650.8|2120
1637155090000|2021-11-17 13:18:10|651|650.8|650.6|650.2|651|650.8|650.6|650.2|2322
1637155100000|2021-11-17 13:18:20|650.4|650.3|650.6|650.3|650.6|650.4|650.4|650.3|0
1637155120000|2021-11-17 13:18:40|650.5|650.2|650.5|650.3|650.5|650.3|650.4|650.1|3425
1637155130000|2021-11-17 13:18:50|650.6|650.4|650.9|650.5|651|650.6|650.6|650.4|1691
1637155140000|2021-11-17 13:19:00|650.8|650.4|650.3|650|650.8|650.4|650.2|650|3546
1637155150000|2021-11-17 13:19:10|650.2|649.8|650.1|649.9|650.2|649.9|650|649.7|6773
1637155160000|2021-11-17 13:19:20|650.2|650|650.3|649.9|650.5|650|650.1|649.8|1272
1637155170000|2021-11-17 13:19:30|650.2|649.8|650.1|649.8|650.2|650|650.1|649.8|2557
1637155180000|2021-11-17 13:19:40|650|649.7|649.9|649.6|650.2|649.9|649.9|649.5|9607
1637155190000|2021-11-17 13:19:50|649.8|649.5|649.7|649.4|650|649.7|649.7|649.3|1260
1637155200000|2021-11-17 13:20:00|649.6|649.3|649.6|649.3|649.6|649.4|649.6|649.3|0
1637155210000|2021-11-17 13:20:10|649.5|649.2|649.3|649|649.5|649.2|649.3|649|676
1637155220000|2021-11-17 13:20:20|649.4|649.1|649.7|649.1|649.7|649.3|649.3|649|0
1637155240000|2021-11-17 13:20:40|649.8|649.2|650.1|649.7|650.1|649.7|649.8|649.2|2233
1637155250000|2021-11-17 13:20:50|650|649.6|649.9|649.6|650|649.6|649.7|649.5|2424
1637155260000|2021-11-17 13:21:00|649.8|649.5|649.4|649|649.8|649.5|649.4|649|2055
1637155270000|2021-11-17 13:21:10|649.5|649.2|649.5|649.2|649.5|649.3|649.4|649.2|3390
1637155280000|2021-11-17 13:21:20|649.4|649.3|649.5|649.3|649.5|649.3|649.4|649.2|287
1637155300000|2021-11-17 13:21:40|649.4||649.5||649.5||649.4||729
1637155310000|2021-11-17 13:21:50|649.4||649.4||649.4||649.4||0
1637155320000|2021-11-17 13:22:00|649.3|649.2|649.2|648.9|649.4|649.3|649|648.9|24406
1637155330000|2021-11-17 13:22:10|649.4|649|649.5|649.2|649.5|649.2|649.3|649|5000
1637155340000|2021-11-17 13:22:20|649.7|649.3|649.9|649.6|650.1|649.6|649.5|649.2|964
1637155350000|2021-11-17 13:22:30|650|649.5|650.1|649.8|650.1|649.8|650|649.5|0
1637155360000|2021-11-17 13:22:40|650|649.7|650.3|650|650.4|650.1|649.9|649.7|2129
1637155370000|2021-11-17 13:22:50|650.2|649.9|650.1|649.9|650.2|649.9|650|649.9|1517
1637155380000|2021-11-17 13:23:00|650|649.7|650|649.7|650|649.8|649.9|649.7|365
1637155390000|2021-11-17 13:23:10|649.9|649.6|649.6|649.3|649.9|649.6|649.6|649.3|251
1637155400000|2021-11-17 13:23:20|649.5|649.4|649.9|649.6|649.9|649.7|649.5|649.4|161
1637155410000|2021-11-17 13:23:30|649.8|649.5|649.7|649.4|649.8|649.5|649.7|649.3|1363
1637155420000|2021-11-17 13:23:40|649.8||649.8||649.8||649.8||0
1637155430000|2021-11-17 13:23:50|649.9|649.8|649.9|649.6|649.9|649.8|649.8|649.6|4400
1637155440000|2021-11-17 13:24:00|650|649.5|650.3|649.9|650.3|649.9|650|649.5|269
1637155460000|2021-11-17 13:24:20|650.2|649.8|649.9|649.6|650.2|649.8|649.8|649.5|3910
1637155470000|2021-11-17 13:24:30|649.8|649.5|649.8|649.5|649.8|649.5|649.8|649.5|0
1637155480000|2021-11-17 13:24:40|649.9|649.6|649.8|649.5|649.9|649.6|649.8|649.5|1325
1637155490000|2021-11-17 13:24:50|649.9|649.6|649.9|649.6|649.9|649.8|649.9|649.6|1632
1637155500000|2021-11-17 13:25:00|649.8|649.7|650.1|649.9|650.1|649.9|649.8|649.7|1068
1637155510000|2021-11-17 13:25:10|650.2||650.2||650.2||650.2||0
1637155520000|2021-11-17 13:25:20|650.1|649.8|650.2|649.7|650.2|649.8|649.9|649.5|35
1637155530000|2021-11-17 13:25:30|650.3|649.8|650.3|650|650.3|650|650.3|649.8|300
1637155540000|2021-11-17 13:25:40|650.4|649.9|650.4|650|650.5|650|650|649.9|9000
1637155550000|2021-11-17 13:25:50|650.3|649.9|650.2|650|650.3|650|650.2|649.9|0
1637155560000|2021-11-17 13:26:00|650.1|649.9|650.1|649.9|650.1|649.9|650|649.9|4
1637155580000|2021-11-17 13:26:20|650.2|650|650.5|650.2|650.6|650.3|650.1|650|114
1637155620000|2021-11-17 13:27:00|650.4|650.1|650.5|650.3|650.6|650.3|650.2|650.1|2803
1637155630000|2021-11-17 13:27:10|650.4||650.4||650.4||650.4||0
1637155640000|2021-11-17 13:27:20|650.5|650.2|650.5|650.2|650.5|650.3|650.5|650.2|121
1637155650000|2021-11-17 13:27:30|650.4|650.3|650.5|650.2|650.5|650.4|650.4|650.2|143
1637155660000|2021-11-17 13:27:40||650.3||650.3||650.3||650.3|0
1637155670000|2021-11-17 13:27:50|650.7|650.4|651.1|650.8|651.1|650.8|650.6|650.4|945
1637155680000|2021-11-17 13:28:00|651.2|650.9|651.1|650.9|651.2|650.9|651.1|650.9|0
1637155700000|2021-11-17 13:28:20|651.3|651|651.5|651.2|651.5|651.2|651.3|651|67
1637155710000|2021-11-17 13:28:30||651.3||651.3||651.3||651.2|1478
1637155740000|2021-11-17 13:29:00|651.4|651.2|651.3|651.1|651.4|651.2|651.3|651.1|2207
1637155760000|2021-11-17 13:29:20|651.2|651|651|650.7|651.2|651|651|650.6|1648
1637155770000|2021-11-17 13:29:30|651.1|650.6|651.1|650.8|651.1|651|651|650.6|7378
1637155790000|2021-11-17 13:29:50|651.2||651.2||651.2||651.2||50
1637155800000|2021-11-17 13:30:00|651.1|650.7|651|650.6|651.1|650.7|651|650.5|0
1637155820000|2021-11-17 13:30:20|650.9|650.7|650.8|650.5|651|650.7|650.8|650.5|16
1637155830000|2021-11-17 13:30:30|650.9|650.6|651|650.6|651|650.6|650.9|650.6|0
1637155840000|2021-11-17 13:30:40|651.1|650.7|651.2|650.8|651.2|650.8|651.1|650.7|0
1637155860000|2021-11-17 13:31:00|651.1|650.7|650.8|650.5|651.1|650.7|650.7|650.5|2280
1637155870000|2021-11-17 13:31:10||650.4||650.4||650.4||650.4|0
1637155880000|2021-11-17 13:31:20|650.7|650.5|650.5|650.2|650.8|650.5|650.5|650.2|595
1637155890000|2021-11-17 13:31:30|650.1|650.1|650.5|650.1|650.5|650.1|650.1|650|500
1637155910000|2021-11-17 13:31:50|650.6|650.2|650.5|650.2|650.6|650.4|650.5|650.2|1140
1637155920000|2021-11-17 13:32:00|650.4||650.4||650.4||650.4||0
1637155930000|2021-11-17 13:32:10|650.3|650.1|649.8|649.5|650.3|650.1|649.8|649.5|3217
1637155940000|2021-11-17 13:32:20|649.9|649.6|650|649.8|650.2|649.9|649.9|649.6|504
1637155950000|2021-11-17 13:32:30||649.7||649.6||649.7||649.6|0
1637155980000|2021-11-17 13:33:00|649.9|649.5|649.7|649.5|649.9|649.5|649.7|649.4|1990
1637155990000|2021-11-17 13:33:10|649.9|649.6|649.8|649.4|650|649.7|649.7|649.4|852
1637156000000|2021-11-17 13:33:20|649.7|649.3|649.3|649|649.7|649.3|649.3|649|0
1637156010000|2021-11-17 13:33:30|649.2|648.9|649.1|648.9|649.2|648.9|649.1|648.9|971
1637156020000|2021-11-17 13:33:40|649.2||649.2||649.2||649.2||0
1637156030000|2021-11-17 13:33:50|649.1|649.1|649.2|649|649.2|649.1|649.1|648.9|989
1637156040000|2021-11-17 13:34:00|649.3|649.1|649.4|649.1|649.5|649.3|649.3|649.1|1053
1637156050000|2021-11-17 13:34:10|649.5|649.2|649.6|649.2|649.7|649.2|649.5|649.2|0
1637156060000|2021-11-17 13:34:20|649.5|649.1|649.3|649.1|649.5|649.2|649.2|649.1|580
1637156070000|2021-11-17 13:34:30|649.4||649.4||649.4||649.3||0
1637156080000|2021-11-17 13:34:40|649.3|649|649.3|649|649.3|649|649|648.9|7073
1637156090000|2021-11-17 13:34:50|649.4|649.1|649.3|649|649.5|649.1|649.3|649|0
1637156100000|2021-11-17 13:35:00|649.2|648.9|649.2|648.9|649.6|649.5|649.2|648.9|11000
1637156110000|2021-11-17 13:35:10|649.1|649|649.2|649|649.2|649|649.1|649|0
1637156120000|2021-11-17 13:35:20|649.1|648.9|649|648.7|649.3|648.9|648.7|648.4|5620
1637156130000|2021-11-17 13:35:30|648.9|648.6|649|648.6|649|648.6|648.9|648.5|0
1637156140000|2021-11-17 13:35:40|648.9|648.7|648.8|648.6|648.9|648.7|648.8|648.4|18
1637156150000|2021-11-17 13:35:50|648.9|648.7|649.2|648.8|649.2|648.9|648.9|648.7|1816
1637156180000|2021-11-17 13:36:20|649.1|648.9|648.6|648.3|649.1|649|648.5|648.2|15865
1637156190000|2021-11-17 13:36:30|648.5|648.2|648.5|648.2|648.5|648.2|648.5|648.2|0
1637156210000|2021-11-17 13:36:50||648.1||648.1||648.1||648.1|0
1637156220000|2021-11-17 13:37:00|648.4|648|648.3|648|648.4|648.1|648.1|648|5262
1637156240000|2021-11-17 13:37:20|648.2|648.1|648.5|648.2|648.6|648.3|648.1|648.1|241
1637156260000|2021-11-17 13:37:40|648.7|648.3|648.9|648.6|648.9|648.6|648.7|648.3|782
1637156270000|2021-11-17 13:37:50|648.8|648.5|648.8|648.5|648.8|648.5|648.7|648.5|801
1637156300000|2021-11-17 13:38:20|648.6|648.6|648.8|648.6|648.8|648.6|648.6|648.5|148
1637156310000|2021-11-17 13:38:30||648.5||648.6||648.6||648.5|0
1637156330000|2021-11-17 13:38:50|649|648.7|649.1|648.8|649.2|648.8|649|648.7|76
1637156340000|2021-11-17 13:39:00|648.9|648.7|649.1|648.7|649.1|648.8|648.9|648.7|71
1637156350000|2021-11-17 13:39:10|648.9||648.9||648.9||648.9||0
1637156360000|2021-11-17 13:39:20|648.8|648.6|648.9|648.7|649.1|648.7|648.8|648.6|2112
1637156370000|2021-11-17 13:39:30|649|648.8|649.1|648.9|649.1|648.9|649|648.7|352
1637156390000|2021-11-17 13:39:50|649||649||649||649||0
1637156410000|2021-11-17 13:40:10|649.1|649|649.2|649|649.5|649.2|649.1|648.9|2619
1637156420000|2021-11-17 13:40:20|649.3|649.1|649.3|649|649.3|649.1|649.3|649|0
1637156430000|2021-11-17 13:40:30||649.1||649||649.1||649|0
1637156440000|2021-11-17 13:40:40|649.2|649.1|649.2|648.9|649.5|649.1|649.1|648.8|5963
1637156450000|2021-11-17 13:40:50|649.1||649.1||649.2||649.1||207
1637156460000|2021-11-17 13:41:00|649.2|649|649.1|648.9|649.2|649|649|648.9|2219
1637156470000|2021-11-17 13:41:10|649.2|649|649.1|648.9|649.2|649|649.1|648.9|419
1637156480000|2021-11-17 13:41:20|649|649|649.2|648.9|649.2|649|649|648.9|1285
1637156500000|2021-11-17 13:41:40|649.1|648.8|649|648.8|649.1|648.8|648.9|648.8|1772
1637156540000|2021-11-17 13:42:20|648.9|648.9|649.2|648.9|649.2|648.9|648.9|648.8|137
1637156550000|2021-11-17 13:42:30|649|649|649.1|648.9|649.2|649|649|648.9|2317
1637156560000|2021-11-17 13:42:40|649|648.8|649.1|648.9|649.1|648.9|649|648.8|76
1637156570000|2021-11-17 13:42:50|649|648.8|648.5|648.2|649|648.8|648.5|648.2|6951
1637156580000|2021-11-17 13:43:00||648.3||648.3||648.3||648.3|0
1637156600000|2021-11-17 13:43:20|648.4|648.2|648.1|647.9|648.4|648.2|648|647.9|28309
1637156610000|2021-11-17 13:43:30|648.2|648|648|647.7|648.2|648.1|647.6|647.4|31427
1637156620000|2021-11-17 13:43:40|647.9|647.8|647.7|647.4|648|647.8|647.6|647.3|19915
1637156630000|2021-11-17 13:43:50|647.6|647.5|647.6|647.4|647.6|647.5|647.6|647.4|153
1637156640000|2021-11-17 13:44:00|647.8|647.5|647.2|647|647.9|647.6|647.2|647|10490
1637156650000|2021-11-17 13:44:10|647.3|647.1|647.3|647.1|647.5|647.3|647.1|647|5347
1637156660000|2021-11-17 13:44:20|647.2|647.2|647|646.7|647.5|647.4|646.5|646.3|32918
1637156670000|2021-11-17 13:44:30|647.1|646.8|647|646.7|647.2|646.9|646.9|646.6|1834
1637156680000|2021-11-17 13:44:40|646.9|646.6|646.2|646|646.9|646.6|646.2|646|9638
1637156690000|2021-11-17 13:44:50|646.1|645.9|645.5|645.3|646.1|645.9|645.4|645|46556
1637156700000|2021-11-17 13:45:00|645.6|645.4|646.2|645.9|646.2|646|645.5|645.2|8944
1637156720000|2021-11-17 13:45:20|646.1|646|645.6|645.3|646.1|646|645.4|645.1|7299
1637156730000|2021-11-17 13:45:30|645.5|645.2|644.3|644.1|645.5|645.2|644.1|644|54204
1637156740000|2021-11-17 13:45:40|644.4|644.2|644.6|644.3|644.7|644.3|644.2|644|15175
1637156750000|2021-11-17 13:45:50|644.7|644.4|644.7|644.5|645.1|644.9|644.5|644.2|9879
1637156760000|2021-11-17 13:46:00|644.6|644.4|644.9|644.5|644.9|644.7|644.6|644.4|6204
1637156770000|2021-11-17 13:46:10|644.8|644.4|643.8|643.5|644.8|644.4|643.8|643.4|62355
1637156780000|2021-11-17 13:46:20|643.7|643.6|643.9|643.6|644.3|643.9|643.7|643.5|7537
1637156790000|2021-11-17 13:46:30|643.8|643.7|645.1|644.7|645.1|644.7|643.7|643.7|7860
1637156800000|2021-11-17 13:46:40|645|644.8|645|644.8|645|644.8|645|644.8|0
1637156810000|2021-11-17 13:46:50|645.1|645|645.2|644.9|645.3|645|645|644.8|1764
1637156820000|2021-11-17 13:47:00|645.1|644.8|644.7|644.3|645.1|644.8|644.5|644.3|2059
1637156830000|2021-11-17 13:47:10|644.8|644.4|644.3|643.9|645.1|644.7|644.1|643.7|122340
1637156840000|2021-11-17 13:47:20|644.4|644|644.1|643.9|644.4|644|644|643.7|1415
1637156850000|2021-11-17 13:47:30|644.2|644|644.2|643.9|644.5|644.1|644.1|643.9|5205
1637156860000|2021-11-17 13:47:40|644.3|644|645.1|644.7|645.2|644.7|644.1|643.9|10166
1637156870000|2021-11-17 13:47:50|645.2|644.8|645.2|644.8|645.3|644.9|644.9|644.5|4909
1637156880000|2021-11-17 13:48:00|645.1|644.7|644.8|644.4|645.1|644.7|644.8|644.4|6394
1637156890000|2021-11-17 13:48:10|645|644.5|645.3|645|645.6|645.2|645|644.5|3887
1637156900000|2021-11-17 13:48:20|645.1|645.1|645.2|644.7|645.7|645.2|645.1|644.7|1742
1637156910000|2021-11-17 13:48:30|645.3|644.8|645.2|644.8|645.4|645|645.2|644.8|0
1637156920000|2021-11-17 13:48:40|645.1|644.9|645|644.7|645.1|644.9|645|644.6|246
1637156930000|2021-11-17 13:48:50|644.9|644.6|644.6|644.3|644.9|644.6|644.6|644.3|1802
1637156940000|2021-11-17 13:49:00|644.5|644.1|644.6|644.4|644.8|644.4|644.4|644|1271
1637156950000|2021-11-17 13:49:10|644.5|644.2|644.7|644.4|644.8|644.4|644.5|644.2|2976
1637156960000|2021-11-17 13:49:20|644.6|644.3|645.4|644.9|645.4|644.9|644.5|644.2|8415
1637156970000|2021-11-17 13:49:30|645.5|645.1|645.5|645.2|645.5|645.3|645.1|644.9|9601
1637156980000|2021-11-17 13:49:40|645.4|645.3|645.7|645.3|646|645.7|645.4|645.2|7615
1637156990000|2021-11-17 13:49:50|645.8|645.4|646|645.7|646|645.7|645.7|645.4|1732
1637157000000|2021-11-17 13:50:00|645.9|645.6|645.5|645.2|645.9|645.7|645.5|645.2|3118
1637157010000|2021-11-17 13:50:10|645.4|645.1|645|644.6|645.5|645.1|645|644.5|5334
1637157020000|2021-11-17 13:50:20|644.9|644.7|645|644.5|645|644.7|644.8|644.4|418
1637157030000|2021-11-17 13:50:30|644.8|644.4|645|644.8|645|644.8|644.7|644.4|7369
1637157040000|2021-11-17 13:50:40|644.9|644.7|644.7|644.4|644.9|644.7|644.5|644.2|19060
1637157050000|2021-11-17 13:50:50|644.9|644.5|644.9|644.5|644.9|644.6|644.9|644.5|214
1637157060000|2021-11-17 13:51:00|645|644.6|644.9|644.5|645|644.8|644.7|644.5|7184
1637157070000|2021-11-17 13:51:10|644.8|644.4|644.7|644.5|645|644.8|644.7|644.4|7070
1637157080000|2021-11-17 13:51:20|644.6|644.4|644.5|644.2|644.6|644.4|644.2|643.9|2338
1637157090000|2021-11-17 13:51:30|644.6|644.3|644|643.8|644.7|644.3|643.9|643.6|64114
1637157100000|2021-11-17 13:51:40|643.9|643.7|644.3|644|644.3|644|643.9|643.5|442
1637157110000|2021-11-17 13:51:50|644.2|643.8|644.1|643.7|644.2|643.8|644.1|643.7|262
1637157130000|2021-11-17 13:52:10||643.8||643.8||643.8||643.8|0
1637157140000|2021-11-17 13:52:20|644|643.7|643.6|643.3|644|643.7|643.6|643.3|4304
1637157150000|2021-11-17 13:52:30|643.7|643.4|643.9|643.6|643.9|643.6|643.6|643.3|3965
1637157160000|2021-11-17 13:52:40|643.8|643.5|643.6|643.4|643.8|643.5|643.6|643.4|260
1637157170000|2021-11-17 13:52:50|643.7|643.5|643.8|643.5|643.8|643.5|643.7|643.5|184
1637157180000|2021-11-17 13:53:00|643.7|643.4|643.6|643.5|643.8|643.6|643.6|643.4|1682
1637157190000|2021-11-17 13:53:10|643.5|643.4|643.4|643.2|643.7|643.5|643.4|643.2|10394
1637157200000|2021-11-17 13:53:20|643.3|643|643.6|643.1|643.6|643.2|643.2|643|5261
1637157210000|2021-11-17 13:53:30|643.5|643.2|643.5|643.3|643.5|643.3|643.4|643.2|460
1637157220000|2021-11-17 13:53:40|643.4|643.2|643.3|643.2|643.4|643.2|643.3|643.2|2152
1637157230000|2021-11-17 13:53:50|643.4|643.1|643.1|642.8|643.4|643.1|642.9|642.7|9073
1637157240000|2021-11-17 13:54:00|643|642.9|643.3|643.1|643.3|643.1|643|642.9|56
1637157250000|2021-11-17 13:54:10|643.2|643|643.2|643|643.3|643|643.2|643|0
1637157260000|2021-11-17 13:54:20|643.3|643.1|643.4|643.1|643.8|643.5|643.3|643|3469
1637157270000|2021-11-17 13:54:30|643.5||643.4||643.5||643.4||0
1637157280000|2021-11-17 13:54:40|643.3|643|643.2|642.9|643.3|643.1|643|642.8|8326
1637157290000|2021-11-17 13:54:50|643|642.8|643|642.7|643|642.8|643|642.7|0
1637157300000|2021-11-17 13:55:00|643.1|642.8|642.9|642.7|643.2|643|642.8|642.5|9926
1637157310000|2021-11-17 13:55:10||642.6||642.6||642.6||642.6|0
1637157320000|2021-11-17 13:55:20|643.1|642.7|642.6|642.3|643.2|642.8|642.5|642.2|8082
1637157330000|2021-11-17 13:55:30|642.7|642.4|642.7|642.5|642.9|642.6|642.7|642.3|2121
1637157340000|2021-11-17 13:55:40|642.6|642.6|643|642.6|643.1|642.6|642.6|642.6|479
1637157350000|2021-11-17 13:55:50|642.9||642.9||642.9||642.9||0
1637157360000|2021-11-17 13:56:00|642.8|642.5|642.5|642.3|642.8|642.5|642.5|642.3|787
1637157370000|2021-11-17 13:56:10|642.6|642.4|642.7|642.3|642.7|642.4|642.6|642.3|5087
1637157380000|2021-11-17 13:56:20|642.5|642.2|642.4|642.1|642.7|642.3|642.4|642.1|1423
1637157390000|2021-11-17 13:56:30|642.5|642.2|642.5|642.3|642.5|642.3|642.4|642|1502
1637157400000|2021-11-17 13:56:40|642.4|642.2|642.5|642.1|642.5|642.2|642.4|642.1|403
1637157410000|2021-11-17 13:56:50|642.7|642.2|643.1|642.7|643.1|642.8|642.7|642.2|2917
1637157420000|2021-11-17 13:57:00|643.2|642.8|643.2|642.8|643.2|642.8|643.2|642.8|0
1637157430000|2021-11-17 13:57:10|643.1|642.7|642.7|642.5|643.1|642.8|642.7|642.5|6611
1637157440000|2021-11-17 13:57:20|642.9|642.6|642.8|642.5|643.1|642.8|642.7|642.5|7109
1637157450000|2021-11-17 13:57:30|642.9|642.6|643|642.7|643.1|642.7|642.8|642.6|3456
1637157460000|2021-11-17 13:57:40|642.9|642.6|642.9|642.6|642.9|642.6|642.9|642.6|0
1637157470000|2021-11-17 13:57:50|642.8|642.5|642.9|642.6|643.1|642.8|642.7|642.5|11486
1637157480000|2021-11-17 13:58:00|642.8|642.5|643|642.6|643.2|642.9|642.8|642.5|5044
1637157490000|2021-11-17 13:58:10|643.1|642.7|643.1|642.9|643.1|642.9|643|642.7|985
1637157500000|2021-11-17 13:58:20|643.3|643|643.1|642.7|643.4|643.1|642.9|642.7|1197
1637157510000|2021-11-17 13:58:30|643|642.8|643.4|643|643.4|643|643|642.8|69
1637157520000|2021-11-17 13:58:40|643.3|642.9|643|642.7|643.3|642.9|643|642.7|0
1637157530000|2021-11-17 13:58:50|643.1|642.6|643|642.8|643.1|642.8|643|642.6|2
1637157540000|2021-11-17 13:59:00|643.1|642.7|643|642.8|643.1|642.8|643|642.7|0
1637157550000|2021-11-17 13:59:10|643.1|642.9|643.1|643|643.1|643|643.1|642.9|131
1637157560000|2021-11-17 13:59:20|643.2|642.9|643.1|642.8|643.3|642.9|642.9|642.8|175
1637157570000|2021-11-17 13:59:30|643||643.1||643.1||643||0
1637157600000|2021-11-17 14:00:00|643|642.7|642.7|642.5|643|642.7|642.7|642.5|3961
1637157610000|2021-11-17 14:00:10|642.8|642.6|643.3|643|643.3|643|642.8|642.6|3001
1637157620000|2021-11-17 14:00:20|643.2|642.8|643.1|642.8|643.2|642.8|643|642.8|808
1637157630000|2021-11-17 14:00:30|643||643.1||643.1||643||2
1637157640000|2021-11-17 14:00:40|643.2|642.9|643.5|643.2|643.5|643.2|643.2|642.9|117
1637157650000|2021-11-17 14:00:50|643.6|643.1|643.7|643.4|643.8|643.4|643.6|643.1|125
1637157660000|2021-11-17 14:01:00|643.6|643.3|643.6|643.2|643.6|643.3|643.6|643.2|0
1637157670000|2021-11-17 14:01:10|643.7|643.3|643.7|643.3|643.7|643.3|643.7|643.3|0
1637157680000|2021-11-17 14:01:20|643.6|643.4|644.2|643.8|644.2|643.8|643.6|643.4|295
1637157690000|2021-11-17 14:01:30|644.3|643.9|644.3|644|644.3|644|644.3|643.9|0
1637157700000|2021-11-17 14:01:40|644.2|643.9|643.9|643.7|644.2|643.9|643.9|643.7|4012
1637157710000|2021-11-17 14:01:50|644|643.8|644.6|644.3|644.9|644.4|644|643.8|11838
1637157720000|2021-11-17 14:02:00|644.8|644.4|644.6|644.3|644.8|644.6|644.6|644.3|1089
1637157730000|2021-11-17 14:02:10|644.7|644.4|644.7|644.4|644.7|644.4|644.7|644.4|0
1637157740000|2021-11-17 14:02:20||644.5||644.4||644.5||644.4|1176
1637157750000|2021-11-17 14:02:30|644.6||644.6||644.6||644.6||0
1637157760000|2021-11-17 14:02:40|644.7|644.5|644.8|644.6|645|644.7|644.7|644.5|2390
1637157770000|2021-11-17 14:02:50|644.9|644.5|644.7|644.4|644.9|644.5|644.7|644.4|518
1637157780000|2021-11-17 14:03:00|644.6|644.3|644.3|644|644.6|644.4|644.3|644|4017
1637157790000|2021-11-17 14:03:10|644.5|644.1|644.6|644.2|644.7|644.3|644.5|644.1|2042
1637157800000|2021-11-17 14:03:20|644.4|644.3|644.6|644.4|644.7|644.4|644.4|644.3|43
1637157820000|2021-11-17 14:03:40|644.7|644.5|645|644.6|645|644.7|644.7|644.5|2964
1637157830000|2021-11-17 14:03:50|644.9|644.7|644.9|644.7|644.9|644.7|644.9|644.7|0
1637157850000|2021-11-17 14:04:10|644.8|644.6|645|644.9|645|644.9|644.8|644.6|2551
1637157860000|2021-11-17 14:04:20|645.1|645|644.1|643.8|645.3|645|644|643.8|21596
1637157870000|2021-11-17 14:04:30|644.2|643.9|644.2|643.8|644.2|644|644.2|643.8|0
1637157880000|2021-11-17 14:04:40|644.1|643.7|644|643.6|644.1|643.8|643.9|643.4|2271
1637157890000|2021-11-17 14:04:50|643.9|643.7|643.7|643.4|644|643.7|643.7|643.4|0
1637157900000|2021-11-17 14:05:00|643.8|643.5|643.9|643.6|643.9|643.7|643.8|643.5|0
1637157920000|2021-11-17 14:05:20|643.7|643.5|643.6|643.4|643.9|643.5|643.4|643.1|10576
1637157930000|2021-11-17 14:05:30|643.7|643.3|643.4|643|643.7|643.4|643.4|643|14263
1637157940000|2021-11-17 14:05:40|643.5|643.1|643.7|643.3|643.7|643.4|643.5|643.1|218
1637157950000|2021-11-17 14:05:50|643.6|643.2|643.3|643|643.6|643.2|643.2|642.9|3639
1637157960000|2021-11-17 14:06:00|643.4|643.1|643.7|643.5|643.9|643.7|643.4|643.1|18893
1637157970000|2021-11-17 14:06:10|643.6|643.3|643.7|643.3|643.7|643.4|643.6|643.1|2130
1637157980000|2021-11-17 14:06:20|643.8|643.4|644.2|643.7|644.3|643.8|643.8|643.4|414
1637157990000|2021-11-17 14:06:30|644.3|643.8|644.5|644.1|644.5|644.1|644.3|643.8|200
1637158000000|2021-11-17 14:06:40|644.6|644.2|644.6|644.2|644.7|644.2|644.6|644.2|0
1637158010000|2021-11-17 14:06:50|644.7|644.3|644.7|644.4|645|644.7|644.7|644.3|24674
1637158020000|2021-11-17 14:07:00|644.6|644.3|644|643.7|644.6|644.3|644|643.7|370
1637158030000|2021-11-17 14:07:10|644.1|643.8|644.5|644.2|644.5|644.2|644.1|643.8|1266
1637158040000|2021-11-17 14:07:20|644.4|644.1|644.3|643.9|644.4|644.1|644.2|643.8|762
1637158050000|2021-11-17 14:07:30|644.4|644|645|644.6|645|644.6|644.4|644|21217
1637158060000|2021-11-17 14:07:40|644.9|644.7|644.9|644.7|644.9|644.7|644.9|644.7|0
1637158070000|2021-11-17 14:07:50|645.1|645|645|644.7|645.1|645|645|644.7|6250
1637158080000|2021-11-17 14:08:00|644.9|644.6|644.7|644.5|644.9|644.6|644.6|644.5|924
1637158090000|2021-11-17 14:08:10|644.6|644.4|644.6|644.3|645|644.8|644.6|644.1|3493
1637158100000|2021-11-17 14:08:20|644.5||644.5||644.5||644.5||0
1637158110000|2021-11-17 14:08:30|644.6|644.4|645|644.6|645|644.6|644.6|644.4|274
1637158130000|2021-11-17 14:08:50|645.1|644.7|645.4|645.1|645.4|645.2|645.1|644.7|14955
1637158150000|2021-11-17 14:09:10|645.5|645.2|645.6|645.2|645.7|645.6|645.4|645.1|15616
1637158160000|2021-11-17 14:09:20|645.5|645.1|645.5|645.1|645.5|645.1|645.3|645|1181
1637158170000|2021-11-17 14:09:30|645.7|645.2|645.7|645.5|645.8|645.5|645.7|645.2|1896
1637158180000|2021-11-17 14:09:40|645.8|645.6|645.7|645.3|645.8|645.6|645.6|645.2|22357
1637158190000|2021-11-17 14:09:50|645.6|645.2|645.6|645.2|645.7|645.4|645.5|645.2|2348
1637158200000|2021-11-17 14:10:00||645.3||645.3||645.3||645.3|0
1637158210000|2021-11-17 14:10:10|645.7|645.4|645.8|645.5|645.8|645.5|645.7|645.4|87
1637158220000|2021-11-17 14:10:20|645.7|645.4|645.1|644.6|645.7|645.4|645|644.6|1855
1637158230000|2021-11-17 14:10:30|645|644.5|644.9|644.5|645|644.5|644.9|644.5|0
1637158250000|2021-11-17 14:10:50|645|644.6|644.9|644.6|645|644.6|644.9|644.6|0
1637158260000|2021-11-17 14:11:00|645|644.7|645.2|644.9|645.2|645|645|644.7|2055
1637158270000|2021-11-17 14:11:10|645.1||645.1||645.1||645.1||0
1637158280000|2021-11-17 14:11:20|645.2|645|645.2|645|645.2|645|645.2|645|0
1637158300000|2021-11-17 14:11:40|645.1|645.1|645|644.6|645.2|645.1|644.9|644.6|3848
1637158310000|2021-11-17 14:11:50|644.9||645.1||645.1||644.9||0
1637158320000|2021-11-17 14:12:00|645.2|644.7|645.2|644.9|645.2|644.9|645.2|644.7|0
1637158330000|2021-11-17 14:12:10|645.1||645.2||645.2||645.1||0
1637158340000|2021-11-17 14:12:20|645||645.1||645.1||645||313
1637158350000|2021-11-17 14:12:30|645|644.8|645.5|645.2|645.5|645.2|645|644.8|3196
1637158360000|2021-11-17 14:12:40|645.4|645.1|644.9|644.6|645.4|645.1|644.8|644.6|3792
1637158370000|2021-11-17 14:12:50|645||644.9||645.1||644.9||0
1637158380000|2021-11-17 14:13:00|645|644.7|645.4|645.2|645.6|645.2|645|644.7|745
1637158390000|2021-11-17 14:13:10|645.5|645.1|645.2|645|645.5|645.1|645.2|645|792
1637158400000|2021-11-17 14:13:20|645.1|644.9|645.1|644.8|645.2|644.9|645|644.8|353
1637158410000|2021-11-17 14:13:30||644.7||644.7||644.7||644.7|0
1637158420000|2021-11-17 14:13:40|645|644.6|644.6|644.2|645|644.6|644.6|644.2|0
1637158430000|2021-11-17 14:13:50|644.5||644.5||644.5||644.5||0
1637158440000|2021-11-17 14:14:00||644.1||644.2||644.2||644.1|0
1637158450000|2021-11-17 14:14:10|644.6|644.3|644.6|644.4|644.6|644.4|644.6|644.3|1014
1637158460000|2021-11-17 14:14:20|644.7|644.5|644.9|644.7|645.1|644.8|644.7|644.5|817
1637158470000|2021-11-17 14:14:30|645|644.8|645.1|644.8|645.2|644.9|645|644.8|802
1637158480000|2021-11-17 14:14:40|645|644.9|645|644.7|645|644.9|644.9|644.7|2500
1637158490000|2021-11-17 14:14:50|644.9|644.8|645|644.8|645|644.8|644.9|644.7|592
1637158500000|2021-11-17 14:15:00|645.1|644.9|645.3|645.1|645.6|645.3|645.1|644.9|2418
1637158510000|2021-11-17 14:15:10|645.4|645.2|645.3|645.1|645.4|645.2|645.3|645.1|1082
1637158520000|2021-11-17 14:15:20|645.2|644.9|645.1|644.8|645.2|644.9|645.1|644.7|1556
1637158530000|2021-11-17 14:15:30|645.2|644.9|645.2|644.8|645.2|644.9|645.1|644.8|300
1637158540000|2021-11-17 14:15:40|645.3|644.9|645.2|644.9|645.3|645.1|645.2|644.9|7302
1637158550000|2021-11-17 14:15:50|645.3|645|645.3|645.1|645.3|645.1|645.3|645|55
1637158560000|2021-11-17 14:16:00|645.4|645.2|645.2|644.9|645.7|645.3|645.2|644.9|9095
1637158580000|2021-11-17 14:16:20|645.1|645|645.2|645|645.2|645|645|644.9|126
1637158590000|2021-11-17 14:16:30|645|644.9|645|644.7|645|644.9|644.9|644.4|1869
1637158610000|2021-11-17 14:16:50|644.9|644.6|644.4|644|645|644.8|644|643.7|19416
1637158620000|2021-11-17 14:17:00|644.3|643.9|644.4|644.1|644.4|644.2|644.2|643.8|3143
1637158630000|2021-11-17 14:17:10|644.5|644.2|644.5|644.2|644.7|644.4|644.3|644.2|1923
1637158640000|2021-11-17 14:17:20|644.6|644.3|644.6|644.3|644.6|644.5|644.4|644.3|5064
1637158660000|2021-11-17 14:17:40|644.5|644.2|644.2|643.8|644.5|644.2|644.1|643.8|3131
1637158670000|2021-11-17 14:17:50|644.1|643.7|643.8|643.5|644.1|643.8|643.6|643.3|7344
1637158680000|2021-11-17 14:18:00|643.7|643.4|643.4|643.2|643.7|643.4|643.4|643.2|0
1637158690000|2021-11-17 14:18:10|643.3|643.3|643.7|643.4|643.7|643.4|643.3|643.3|5418
1637158700000|2021-11-17 14:18:20|643.5|643.5|643.7|643.3|643.8|643.5|643.5|643.2|109
1637158710000|2021-11-17 14:18:30|643.8|643.4|643.9|643.5|643.9|643.5|643.8|643.4|0
1637158720000|2021-11-17 14:18:40|643.8|643.4|644.2|643.9|644.2|643.9|643.8|643.4|700
1637158730000|2021-11-17 14:18:50|644.3|644|644.4|644.1|644.4|644.2|644.2|643.9|364
1637158740000|2021-11-17 14:19:00|644.3|643.9|644|643.7|644.4|643.9|643.8|643.5|4923
1637158750000|2021-11-17 14:19:10|644.1|643.8|644.6|644.3|644.6|644.4|644.1|643.8|160
1637158760000|2021-11-17 14:19:20|644.5|644.2|644.4|643.9|644.6|644.3|644.2|643.9|1691
1637158770000|2021-11-17 14:19:30|644.5|644|644.6|644.3|644.6|644.3|644.5|644|0
1637158780000|2021-11-17 14:19:40|644.8|644.4|644.8|644.5|644.8|644.6|644.8|644.4|29
1637158790000|2021-11-17 14:19:50|645|644.6|645.1|644.8|645.2|644.8|644.9|644.5|2914
1637158800000|2021-11-17 14:20:00|645||645||645||645||0
1637158820000|2021-11-17 14:20:20|644.9||645||645||644.9||0
1637158830000|2021-11-17 14:20:30|644.9|644.7|644.8|644.4|644.9|644.7|644.8|644.4|767
1637158850000|2021-11-17 14:20:50|644.9||644.9||644.9||644.9||0
1637158860000|2021-11-17 14:21:00|645|644.5|644.8|644.5|645|644.7|644.7|644.5|4
1637158870000|2021-11-17 14:21:10|644.7|644.4|644.6|644.3|644.7|644.4|644.6|644.3|1979
1637158880000|2021-11-17 14:21:20|644.5|644.2|644.3|643.9|644.5|644.2|644|643.7|2235
1637158900000|2021-11-17 14:21:40|644.4|644|644.5|644.3|644.5|644.3|644.4|644|0
1637158910000|2021-11-17 14:21:50|644.4|644.2|644.5|644.1|644.5|644.3|644.4|644.1|2295
1637158920000|2021-11-17 14:22:00|644.4|644.2|644.5|644.2|644.5|644.3|644.4|644.2|300
1637158930000|2021-11-17 14:22:10|644.6|644.3|644.8|644.6|644.8|644.6|644.6|644.3|1648
1637158940000|2021-11-17 14:22:20|644.7||644.8||644.8||644.7||0
1637158950000|2021-11-17 14:22:30|644.9|644.7|645.1|644.7|645.2|644.9|644.8|644.7|1221
1637158960000|2021-11-17 14:22:40||644.8||644.8||644.8||644.8|0
1637158970000|2021-11-17 14:22:50||644.9||644.9||644.9||644.8|0
1637158980000|2021-11-17 14:23:00|645|644.8|645.4|645.1|645.7|645.2|644.8|644.6|12160
1637158990000|2021-11-17 14:23:10||645||644.9||645||644.9|0
1637159000000|2021-11-17 14:23:20|645.3|644.7|645|644.6|645.3|644.7|644.9|644.6|1676
1637159010000|2021-11-17 14:23:30|644.9|644.7|644.9|644.7|644.9|644.7|644.9|644.6|0
1637159020000|2021-11-17 14:23:40|645|644.8|645|644.7|645|644.8|645|644.7|1448
1637159030000|2021-11-17 14:23:50|644.9|644.6|644.8|644.6|644.9|644.6|644.7|644.4|1778
1637159040000|2021-11-17 14:24:00|644.9|644.7|644.9|644.6|644.9|644.8|644.9|644.6|1019
1637159060000|2021-11-17 14:24:20|644.8|644.7|644.9|644.7|644.9|644.7|644.8|644.6|0
1637159070000|2021-11-17 14:24:30|645|644.8|645|644.8|645|644.9|645|644.7|62
1637159090000|2021-11-17 14:24:50|644.9|644.7|644.9|644.7|645|644.7|644.8|644.7|4295
1637159100000|2021-11-17 14:25:00|645|644.8|645.5|645.2|645.6|645.3|644.9|644.8|16899
1637159110000|2021-11-17 14:25:10|645.7|645.3|645.4|645.2|645.8|645.5|645.4|645.2|9353
1637159120000|2021-11-17 14:25:20|645.3|645.3|645.2|645|645.3|645.3|644.8|644.5|8635
1637159130000|2021-11-17 14:25:30|645.1||645.3||645.3||645.1||296
1637159140000|2021-11-17 14:25:40|645.2|645.1|645.3|645.1|645.3|645.2|645.2|645|4924
1637159150000|2021-11-17 14:25:50|645.2|645|644.7|644.2|645.2|645|644.7|644.1|5152
1637159160000|2021-11-17 14:26:00||644.3||644.3||644.3||644.3|500
1637159170000|2021-11-17 14:26:10|644.8|644.4|644.9|644.7|644.9|644.7|644.6|644.4|5367
1637159180000|2021-11-17 14:26:20|645|644.8|645|644.8|645|644.8|645|644.8|34
1637159190000|2021-11-17 14:26:30|645.2|644.9|645|644.7|645.2|644.9|644.8|644.6|5168
1637159200000|2021-11-17 14:26:40|645.2|644.8|645.2|644.9|645.3|645|645|644.8|1563
1637159210000|2021-11-17 14:26:50|645.1|644.8|644.8|644.6|645.1|644.8|644.8|644.6|1364
1637159220000|2021-11-17 14:27:00|644.7|644.7|644.7|644.4|644.8|644.7|644.7|644.3|1997
1637159230000|2021-11-17 14:27:10|644.8|644.5|645|644.7|645|644.7|644.8|644.5|2566
1637159240000|2021-11-17 14:27:20|645.1|644.8|645|644.6|645.1|644.8|644.7|644.5|1170
1637159250000|2021-11-17 14:27:30|645.1|644.7|645.2|644.9|645.2|644.9|645.1|644.7|13
1637159260000|2021-11-17 14:27:40|645.3|645|645.4|645.2|645.4|645.2|645.3|644.9|568
1637159270000|2021-11-17 14:27:50|645.5|645.3|645.5|645.3|645.7|645.4|645.4|645.2|3847
1637159280000|2021-11-17 14:28:00|645.4|645.2|645.2|644.9|645.5|645.2|645|644.8|4563
1637159290000|2021-11-17 14:28:10|645.4|645|645.4|645.2|645.5|645.2|645.4|645|2181
1637159300000|2021-11-17 14:28:20|645.5|645.3|645.5|645.2|645.5|645.3|645.3|645.2|49
1637159310000|2021-11-17 14:28:30||645.3||645.3||645.3||645.3|0
1637159320000|2021-11-17 14:28:40|645.4|645.2|645.2|645|645.5|645.3|645|644.9|52460
1637159330000|2021-11-17 14:28:50|645.6|645.1|645.4|645.1|645.9|645.6|645.4|645.1|25909
1637159340000|2021-11-17 14:29:00|645.5|645.2|645.6|645.3|645.8|645.5|645.5|645.2|5366
1637159350000|2021-11-17 14:29:10|645.7|645.4|646|645.8|646|645.8|645.6|645.4|7912
1637159360000|2021-11-17 14:29:20|645.9||646||646||645.9||86
1637159370000|2021-11-17 14:29:30|646.1|645.9|646.4|646.1|646.4|646.1|646.1|645.9|1056
1637159380000|2021-11-17 14:29:40|646.5|646.2|646.4|646.2|646.5|646.3|646.3|646.1|697
1637159390000|2021-11-17 14:29:50|646.3|646.1|646.4|646.2|646.4|646.2|646.2|646.1|21336
1637159400000|2021-11-17 14:30:00|646.5|646.3|646.7|646.4|647.2|646.8|646.5|646.3|2309
1637159410000|2021-11-17 14:30:10|646.6|646.3|646.1|645.8|646.6|646.3|646.1|645.8|10531
1637159420000|2021-11-17 14:30:20|646.2|645.9|646.3|645.9|646.4|646|645.6|645.2|40419
1637159430000|2021-11-17 14:30:30|646.2|646|644.7|644.5|646.3|646|644.7|644.5|59007
1637159440000|2021-11-17 14:30:40|644.6|644.4|644.7|644.4|644.8|644.6|644.5|644.2|992
1637159450000|2021-11-17 14:30:50|644.8|644.5|644.6|644.3|644.8|644.6|644.5|644.3|3773
1637159460000|2021-11-17 14:31:00|644.7|644.4|645.2|645|645.2|645|644.6|644.3|214
1637159470000|2021-11-17 14:31:10|645.3|645.1|645.8|645.4|645.9|645.4|645.3|645|474
1637159480000|2021-11-17 14:31:20|645.9|645.5|646.2|645.9|646.3|645.9|645.9|645.5|114
1637159490000|2021-11-17 14:31:30|646.1|645.8|645.8|645.6|646.1|645.8|645.7|645.6|5115
1637159500000|2021-11-17 14:31:40|645.9|645.7|646|645.7|646.5|646.1|645.7|645.7|3225
1637159510000|2021-11-17 14:31:50|646.1||646||646.1||646||0
1637159520000|2021-11-17 14:32:00|646.1|645.8|646.5|646.1|646.5|646.1|645.9|645.7|2047
1637159530000|2021-11-17 14:32:10|646.4|646.2|646.5|646.2|646.5|646.3|646.4|646.1|1437
1637159540000|2021-11-17 14:32:20|646.4|646.3|646.9|646.6|646.9|646.6|646.4|646.3|145
1637159550000|2021-11-17 14:32:30|646.8|646.5|646.6|646.4|646.8|646.5|646.5|646.4|8759
1637159560000|2021-11-17 14:32:40|646.5|646.3|646.7|646.4|646.9|646.5|646.5|646.3|5352
1637159570000|2021-11-17 14:32:50|646.8|646.5|646.8|646.6|646.8|646.6|646.8|646.4|0
1637159580000|2021-11-17 14:33:00|646.7|646.4|646.9|646.6|647|646.8|646.6|646.4|1929
1637159590000|2021-11-17 14:33:10|647|646.7|647.1|646.7|647.1|646.7|647|646.6|0
1637159600000|2021-11-17 14:33:20|647|646.6|646.5|646.4|647|646.6|646.5|646.4|4011
1637159610000|2021-11-17 14:33:30|646.6|646.2|646.4|646|646.6|646.2|646.4|646|41
1637159620000|2021-11-17 14:33:40|646.5|646.1|646.4|646.1|646.5|646.1|646.4|646.1|0
1637159630000|2021-11-17 14:33:50|646.5|646.2|646.6|646.3|646.6|646.4|646.5|646.2|90
1637159640000|2021-11-17 14:34:00|646.5|646.1|646.3|646.1|646.5|646.1|646.2|646.1|3680
1637159650000|2021-11-17 14:34:10|646.4|646|646.2|646|646.4|646|646|645.7|7405
1637159660000|2021-11-17 14:34:20|646.1|645.9|646.2|645.8|646.2|645.9|646|645.8|0
1637159670000|2021-11-17 14:34:30|646.1|645.7|646|645.7|646.1|645.7|645.7|645.5|4252
1637159680000|2021-11-17 14:34:40|645.9|645.6|646|645.7|646.1|645.7|645.8|645.5|0
1637159690000|2021-11-17 14:34:50|646.1|645.8|646.5|646.1|646.5|646.2|646.1|645.8|9824
1637159700000|2021-11-17 14:35:00|646.4|646|645.8|645.5|646.4|646|645.8|645.5|5693
1637159710000|2021-11-17 14:35:10|645.7|645.4|646.3|645.9|646.3|645.9|645.6|645.4|1555
1637159720000|2021-11-17 14:35:20|646.2|645.7|646|645.7|646.2|645.9|645.9|645.7|810
1637159730000|2021-11-17 14:35:30||645.8||645.8||645.8||645.8|0
1637159740000|2021-11-17 14:35:40|645.9|645.7|645.6|645.3|645.9|645.7|645.6|645.2|2087
1637159750000|2021-11-17 14:35:50|645.5|645.4|645.9|645.5|646|645.6|645.5|645.4|1118
1637159760000|2021-11-17 14:36:00|645.8|645.4|646|645.7|646|645.8|645.6|645.3|368
1637159770000|2021-11-17 14:36:10|645.9|645.6|645.7|645.5|645.9|645.6|645.7|645.5|2297
1637159780000|2021-11-17 14:36:20|645.6|645.6|645.8|645.6|645.8|645.6|645.6|645.5|1256
1637159790000|2021-11-17 14:36:30|645.7|645.7|646|645.7|646|645.7|645.6|645.3|3170
1637159800000|2021-11-17 14:36:40|646.1|645.8|646|645.7|646.3|646|646|645.7|23710
1637159810000|2021-11-17 14:36:50|646.1|645.8|646.1|645.8|646.1|645.8|646|645.7|0
1637159820000|2021-11-17 14:37:00|646|645.9|646|645.8|646|645.9|646|645.8|0
1637159830000|2021-11-17 14:37:10|645.9|645.7|645.6|645.2|645.9|645.7|645.5|645.1|5765
1637159840000|2021-11-17 14:37:20|645.5|645.3|646.4|646.1|646.5|646.2|645.5|645.2|8197
1637159850000|2021-11-17 14:37:30|646.5|646.2|646.3|646.1|646.5|646.2|646.3|646.1|1968
1637159860000|2021-11-17 14:37:40|646.4|646.2|646.6|646.4|646.6|646.4|646.4|646.2|715
1637159870000|2021-11-17 14:37:50|646.7|646.5|646.6|646.2|647|646.8|646.4|646.2|9684
1637159880000|2021-11-17 14:38:00|646.5|646.3|647|646.6|647.2|646.9|646.5|646.3|590
1637159890000|2021-11-17 14:38:10|646.9||646.9||646.9||646.9||0
1637159900000|2021-11-17 14:38:20|647|646.7|647.3|646.9|647.4|647|646.9|646.6|2088
1637159910000|2021-11-17 14:38:30|647.4|647|647|646.7|647.5|647.4|646.9|646.7|15999
1637159920000|2021-11-17 14:38:40|646.9|646.6|646.6|646.3|646.9|646.6|646.5|646|5976
1637159930000|2021-11-17 14:38:50|646.7|646.4|646.9|646.6|646.9|646.7|646.7|646.4|7855
1637159940000|2021-11-17 14:39:00|647|646.7|646.9|646.7|647.3|646.9|646.8|646.5|3704
1637159950000|2021-11-17 14:39:10|647.1|646.8|647|646.7|647.1|646.8|647|646.6|0
1637159960000|2021-11-17 14:39:20|646.9|646.6|647.5|647.2|647.6|647.4|646.7|646.6|2598
1637159970000|2021-11-17 14:39:30|647.4|647.1|647.3|646.9|647.4|647.1|647.1|646.8|6920
1637159980000|2021-11-17 14:39:40|647.4|647.1|647.5|647.1|647.5|647.1|647.4|647.1|0
1637159990000|2021-11-17 14:39:50|647.6|647.2|647.9|647.7|648|647.7|647.5|647.2|1867
1637160000000|2021-11-17 14:40:00|648|647.8|648|647.8|648|647.8|647.9|647.7|364
1637160010000|2021-11-17 14:40:10|647.8|647.7|647.7|647.5|648|647.7|647.6|647.4|3789
1637160020000|2021-11-17 14:40:20|647.8|647.4|647.4|646.9|647.8|647.5|647.2|646.9|2234
1637160030000|2021-11-17 14:40:30|647.5|647|646.5|646.3|647.6|647.1|646.5|646.2|104839
1637160040000|2021-11-17 14:40:40|646.4|646.1|646.5|646|646.5|646.2|645.7|645.5|20793
1637160050000|2021-11-17 14:40:50|646.3|646.1|646.1|646|646.5|646.1|646.1|646|183
1637160060000|2021-11-17 14:41:00|646|645.8|645.9|645.6|646|645.9|645.8|645.6|2333
1637160070000|2021-11-17 14:41:10|646.1|645.7|646.1|645.7|646.5|646.1|646.1|645.6|944
1637160080000|2021-11-17 14:41:20|645.8|645.6|645.9|645.6|646.1|645.8|645.7|645.6|1433
1637160090000|2021-11-17 14:41:30|645.8|645.7|646.5|646.2|646.5|646.2|645.8|645.6|2395
1637160100000|2021-11-17 14:41:40|646.4|646.1|646.3|646|646.4|646.1|646.3|645.9|0
1637160110000|2021-11-17 14:41:50|646.4|646.1|646.4|646.2|646.4|646.2|646.3|646|412
1637160120000|2021-11-17 14:42:00|646.6|646.3|646.9|646.6|646.9|646.6|646.6|646.3|310
1637160130000|2021-11-17 14:42:10|647|646.7|646.9|646.7|647|646.7|646.8|646.6|288
1637160140000|2021-11-17 14:42:20|646.8|646.6|646.9|646.6|646.9|646.7|646.6|646.3|3198
1637160160000|2021-11-17 14:42:40|647|646.7|647.3|647|647.4|647.1|647|646.7|4365
1637160170000|2021-11-17 14:42:50|647.4|647.1|647.3|647.1|647.5|647.1|647.2|647|300
1637160180000|2021-11-17 14:43:00|647.2|647|647.2|646.9|647.2|647|647|646.9|2902
1637160200000|2021-11-17 14:43:20|647.1|646.8|646.9|646.6|647.1|646.8|646.9|646.6|5406
1637160210000|2021-11-17 14:43:30|647|646.7|646.9|646.6|647.1|646.7|646.7|646.4|1990
1637160220000|2021-11-17 14:43:40|646.8|646.7|646.7|646.3|646.9|646.7|646.7|646.3|2457
1637160230000|2021-11-17 14:43:50|646.6|646.4|647.1|646.8|647.2|646.9|646.6|646.4|3385
1637160240000|2021-11-17 14:44:00|647|646.7|647|646.7|647|646.8|646.9|646.7|2276
1637160250000|2021-11-17 14:44:10|647.1|646.8|647.1|646.8|647.3|647|647|646.7|3755
1637160260000|2021-11-17 14:44:20|647|646.6|646.8|646.5|647|646.7|646.6|646.5|92
1637160280000|2021-11-17 14:44:40|646.9|646.6|647.4|647.2|647.7|647.3|646.9|646.6|4562
1637160290000|2021-11-17 14:44:50|647.5|647.3|647.7|647.4|647.8|647.4|647.5|647.2|0
1637160300000|2021-11-17 14:45:00|647.8|647.3|647.6|647.3|648|647.6|647.5|647.3|7522
1637160310000|2021-11-17 14:45:10|647.5|647.4|648|647.7|648|647.8|647.5|647.2|1138
1637160320000|2021-11-17 14:45:20|647.9|647.6|648.4|648|648.4|648.1|647.6|647.4|3364
1637160330000|2021-11-17 14:45:30|648.3|647.9|648|647.6|648.4|648|647.9|647.6|1379
1637160340000|2021-11-17 14:45:40|648.1|647.7|648.1|647.8|648.1|647.8|648|647.7|400
1637160350000|2021-11-17 14:45:50|648|647.7|647.9|647.6|648|647.7|647.9|647.6|27
1637160360000|2021-11-17 14:46:00|648|647.7|648.3|648|648.4|648.1|647.9|647.6|4151
1637160370000|2021-11-17 14:46:10|648.2||648.2||648.3||648.2||0
1637160380000|2021-11-17 14:46:20|648.3|648.1|648.3|648.1|648.4|648.1|648.1|648|373
1637160390000|2021-11-17 14:46:30|648.5|648.2|648.4|648|648.5|648.3|648.4|648|1152
1637160400000|2021-11-17 14:46:40|648.5|648.1|648.8|648.5|648.8|648.5|648.5|648.1|690
1637160410000|2021-11-17 14:46:50|648.7|648.4|648.5|648.2|648.7|648.4|648.4|648.2|2733
1637160420000|2021-11-17 14:47:00|648.6|648.3|649|648.5|649|648.6|648.6|648.3|772
1637160430000|2021-11-17 14:47:10|648.8|648.6|648.9|648.7|649|648.7|648.8|648.6|1145
1637160440000|2021-11-17 14:47:20|648.8|648.6|648.5|648.1|648.8|648.6|648.2|647.8|6172
1637160470000|2021-11-17 14:47:50|648.6|648.2|649|648.7|649.3|649.1|648.6|648.2|4587
1637160480000|2021-11-17 14:48:00|649.1|648.8|649.2|648.9|649.2|648.9|649.1|648.7|0
1637160490000|2021-11-17 14:48:10|649.3|649|649.3|649.1|649.4|649.1|649.1|648.9|1131
1637160500000|2021-11-17 14:48:20|649.2|649|648.7|648.3|649.2|649|648.7|648.3|2964
1637160510000|2021-11-17 14:48:30||648.2||648.3||648.4||648.2|0
1637160520000|2021-11-17 14:48:40||648.2||648.4||648.4||648.2|0
1637160530000|2021-11-17 14:48:50||648.3||648.5||648.5||648.3|0
1637160540000|2021-11-17 14:49:00|648.8|648.6|649|648.7|649|648.7|648.8|648.6|1727
1637160550000|2021-11-17 14:49:10||648.8||648.8||648.8||648.8|0
1637160560000|2021-11-17 14:49:20|649.2|648.9|649.4|649.3|649.7|649.3|649|648.8|2526
1637160570000|2021-11-17 14:49:30|649.6|649.4|649.7|649.4|649.8|649.7|649.6|649.3|3103
1637160580000|2021-11-17 14:49:40|649.6|649.3|648.8|648.4|649.6|649.3|648.8|648.4|2486
1637160590000|2021-11-17 14:49:50|648.9|648.3|648.4|648.1|648.9|648.6|648.4|648|1176
1637160600000|2021-11-17 14:50:00|648.3|648|648.6|648.3|648.6|648.4|648.3|647.8|3456
1637160610000|2021-11-17 14:50:10|648.7|648.4|649.2|648.8|649.2|648.8|648.7|648.4|994
1637160620000|2021-11-17 14:50:20|649.1|648.7|649.3|649.2|649.6|649.2|649.1|648.7|554
1637160630000|2021-11-17 14:50:30|649.2|649.1|649|648.7|649.2|649.1|648.7|648.5|2811
1637160640000|2021-11-17 14:50:40|649.1|648.8|649|648.7|649.1|648.8|648.8|648.6|800
1637160650000|2021-11-17 14:50:50|648.9|648.6|649|648.7|649|648.7|648.8|648.6|800
1637160660000|2021-11-17 14:51:00|648.9|648.8|648.2|648|648.9|648.8|648.2|648|3889
1637160670000|2021-11-17 14:51:10|648.3|648.1|648.3|647.9|648.4|648.2|648.3|647.9|510
1637160680000|2021-11-17 14:51:20|648.2|647.8|647.7|647.4|648.2|647.8|647.6|647.3|845
1637160690000|2021-11-17 14:51:30|647.6|647.3|647.9|647.6|647.9|647.7|647.6|647.3|801
1637160700000|2021-11-17 14:51:40|647.8|647.7|647.9|647.7|647.9|647.7|647.8|647.7|800
1637160710000|2021-11-17 14:51:50|648|647.8|648.3|647.9|648.5|648.1|648|647.7|3290
1637160720000|2021-11-17 14:52:00|648.2|648|648.2|648|648.2|648.1|648.1|648|800
1637160730000|2021-11-17 14:52:10|648.3|648.1|648.2|648|648.5|648.3|648.2|648|718
1637160740000|2021-11-17 14:52:20|648.1|647.9|648.9|648.5|648.9|648.5|648.1|647.8|3225
1637160750000|2021-11-17 14:52:30|649|648.4|648.5|648.3|649|648.4|648.5|648.3|0
1637160770000|2021-11-17 14:52:50|648.6|648.4|648.5|648.3|649|648.6|648.5|648.3|5345
1637160780000|2021-11-17 14:53:00|648.4|648.2|648|647.8|648.7|648.5|648|647.8|3713
1637160790000|2021-11-17 14:53:10|647.9|647.7|647.9|647.7|648|647.8|647.9|647.6|1428
1637160800000|2021-11-17 14:53:20|647.8|647.5|647.8|647.5|647.9|647.6|647.8|647.4|0
1637160810000|2021-11-17 14:53:30|647.7|647.6|648.1|647.8|648.1|647.8|647.7|647.6|2120
1637160820000|2021-11-17 14:53:40|648|647.7|647.9|647.6|648.2|647.8|647.7|647.5|2085
1637160830000|2021-11-17 14:53:50|648|647.5|648|647.8|648.2|647.8|647.9|647.5|0
1637160840000|2021-11-17 14:54:00|648.1|647.7|647.6|647.3|648.1|647.7|647.4|647.3|1934
1637160850000|2021-11-17 14:54:10|647.5|647.4|647.7|647.5|648|647.6|647.5|647.4|63
1637160860000|2021-11-17 14:54:20|647.8|647.6|647.8|647.5|647.9|647.6|647.6|647.5|906
1637160870000|2021-11-17 14:54:30|647.7||647.7||647.7||647.7||0
1637160880000|2021-11-17 14:54:40|647.6|647.4|646.7|646.5|647.6|647.4|646.7|646.4|4732
1637160890000|2021-11-17 14:54:50|646.8|646.4|646.3|646.1|646.9|646.4|646.3|646.1|3048
1637160900000|2021-11-17 14:55:00|646.4|646|646.1|645.8|646.4|646|645.8|645.7|4634
1637160910000|2021-11-17 14:55:10|646|645.9|646.2|645.9|646.2|645.9|646|645.9|800
1637160920000|2021-11-17 14:55:20|646.3|646|646.5|646.2|646.5|646.3|646.2|646|4305
1637160930000|2021-11-17 14:55:30|646.4|646.1|646.3|646|646.4|646.1|646.2|646|976
1637160940000|2021-11-17 14:55:40|646.2|646.1|646.3|646.1|646.5|646.1|646.2|646|0
1637160950000|2021-11-17 14:55:50|646.4|646.2|646.5|646.3|646.7|646.3|646.4|646.1|94
1637160960000|2021-11-17 14:56:00|646.4|646.2|646.5|646.2|646.6|646.3|646.3|646.1|3049
1637160970000|2021-11-17 14:56:10|646.4|646.1|646.6|646.2|646.7|646.2|646.4|646.1|1000
1637160980000|2021-11-17 14:56:20|646.5|646.3|646.6|646.3|646.7|646.3|646.3|646.2|1355
1637160990000|2021-11-17 14:56:30|646.7|646.2|646.7|646.3|646.7|646.3|646.7|646.2|0
1637161000000|2021-11-17 14:56:40|646.6||646.6||646.6||646.6||0
1637161010000|2021-11-17 14:56:50|646.7|646.4|646.8|646.5|647|646.7|646.6|646.4|712
1637161020000|2021-11-17 14:57:00|646.7|646.4|646.5|646.2|646.7|646.4|646.5|646.1|1444
1637161030000|2021-11-17 14:57:10|646.4|646.1|646.3|646.1|646.4|646.1|646.3|645.9|0
1637161040000|2021-11-17 14:57:20|646.2|646|646.8|646.4|646.8|646.4|646.1|645.9|1865
1637161060000|2021-11-17 14:57:40|646.7|646.5|646.5|646.3|646.7|646.5|646.5|646.3|0
1637161070000|2021-11-17 14:57:50|646.6|646.4|646.6|646.4|646.9|646.6|646.5|646.4|1264
1637161080000|2021-11-17 14:58:00|646.7|646.3|646.8|646.4|646.9|646.6|646.6|646.3|1215
1637161090000|2021-11-17 14:58:10|646.7|646.3|646.7|646.4|646.7|646.4|646.5|646.1|5632
1637161100000|2021-11-17 14:58:20|646.6|646.3|646.3|646|646.6|646.3|646.1|645.9|5370
1637161110000|2021-11-17 14:58:30|646.2|645.9|646|645.7|646.2|645.9|646|645.7|1276
1637161120000|2021-11-17 14:58:40|645.8|645.6|646|645.7|646|645.8|645.8|645.6|1453
1637161130000|2021-11-17 14:58:50|646.1|645.8|646.4|646.2|646.4|646.2|646.1|645.8|1171
1637161140000|2021-11-17 14:59:00|646.5|646|646.2|645.8|646.5|646|646.1|645.8|1489
1637161150000|2021-11-17 14:59:10||645.9||645.8||645.9||645.8|0
1637161160000|2021-11-17 14:59:20|646.1|645.6|646.1|645.7|646.1|645.8|645.8|645.5|3934
1637161170000|2021-11-17 14:59:30||645.8||645.8||645.9||645.8|0
1637161180000|2021-11-17 14:59:40|646|645.7|646.1|646|646.1|646|646|645.7|6417
1637161190000|2021-11-17 14:59:50|646|645.9|646.6|646.3|646.7|646.3|646|645.6|2366
1637161200000|2021-11-17 15:00:00|646.5|646.2|646.2|645.9|646.5|646.2|646.1|645.7|1637
1637161210000|2021-11-17 15:00:10||645.8||645.8||645.8||645.8|0
1637161220000|2021-11-17 15:00:20|646.3|645.9|646.8|646.4|646.9|646.5|646.3|645.9|1016
1637161230000|2021-11-17 15:00:30|646.9|646.5|646.5|646.2|646.9|646.6|646.5|646|1281
1637161240000|2021-11-17 15:00:40|646.4|646.1|646.4|646|646.4|646.1|646.3|646|0
1637161250000|2021-11-17 15:00:50|646.3|646.1|646.6|646.3|646.7|646.3|646.3|646|1088
1637161260000|2021-11-17 15:01:00|646.5|646.2|646.5|646.3|646.5|646.3|646.4|646.1|0
1637161270000|2021-11-17 15:01:10||646.2||646.3||646.3||646.2|0
1637161280000|2021-11-17 15:01:20|646.4|646.2|646.6|646.3|646.7|646.4|646.3|646|3114
1637161290000|2021-11-17 15:01:30||646.2||646.2||646.2||646.2|0
1637161300000|2021-11-17 15:01:40|646.5||646.4||646.5||646.4||0
1637161310000|2021-11-17 15:01:50|646.5|646.3|646.6|646.2|646.9|646.6|646.5|646.2|1826
1637161320000|2021-11-17 15:02:00|646.5|646|646.2|645.9|646.5|646|646.2|645.8|1916
1637161330000|2021-11-17 15:02:10||645.8||645.8||646||645.8|0
1637161340000|2021-11-17 15:02:20|646.1|645.7|646.6|646.3|646.6|646.3|645.9|645.6|2782
1637161350000|2021-11-17 15:02:30|646.7|646.4|646.4|646.2|646.7|646.4|646.4|646.2|806
1637161360000|2021-11-17 15:02:40|646.3|646.3|646.5|646.3|646.6|646.4|646.3|646.2|2480
1637161370000|2021-11-17 15:02:50|646.6|646.2|646.5|646.2|646.8|646.5|646.5|646.2|3876
1637161380000|2021-11-17 15:03:00|646.6|646.3|646.6|646.3|646.7|646.5|646.6|646.2|4248
1637161390000|2021-11-17 15:03:10|646.7|646.4|646.8|646.4|646.8|646.5|646.7|646.3|307
1637161400000|2021-11-17 15:03:20|646.7|646.3|646.6|646.2|646.7|646.4|646.3|645.9|3109
1637161410000|2021-11-17 15:03:30|646.7|646.3|646.9|646.6|646.9|646.6|646.7|646.3|0
1637161420000|2021-11-17 15:03:40|647||647||647||647||0
1637161430000|2021-11-17 15:03:50|646.9|646.7|647.3|647|647.3|647|646.9|646.7|796
1637161440000|2021-11-17 15:04:00|647.2|646.9|647|646.7|647.2|646.9|646.9|646.7|2402
1637161450000|2021-11-17 15:04:10|647.1|646.8|647.3|647|647.4|647|647.1|646.8|1434
1637161460000|2021-11-17 15:04:20|647.4|647.1|647.2|646.9|647.6|647.3|647|646.9|6767
1637161470000|2021-11-17 15:04:30|647.3|647|647.5|647.3|647.7|647.4|647.3|647|2407
1637161480000|2021-11-17 15:04:40|647.6|647.2|647.8|647.5|647.8|647.6|647.6|647.2|327
1637161500000|2021-11-17 15:05:00|647.7||647.7||647.7||647.7||0
1637161510000|2021-11-17 15:05:10|647.6|647.4|647.6|647.3|647.6|647.4|647.5|647.3|765
1637161520000|2021-11-17 15:05:20|647.4|647.2|647.6|647.3|647.6|647.4|647.1|647|2668
1637161530000|2021-11-17 15:05:30||647.2||647.2||647.2||647.2|0
1637161540000|2021-11-17 15:05:40|647.5|647.1|647.3|647|647.5|647.1|647.2|646.9|0
1637161550000|2021-11-17 15:05:50|647.2|647.1|647.5|647.3|647.6|647.3|647.2|646.9|310
1637161560000|2021-11-17 15:06:00|647.6|647.2|647.2|646.8|647.6|647.2|647.1|646.8|2422
1637161570000|2021-11-17 15:06:10|647.1|646.9|647.7|647.3|647.8|647.4|647.1|646.9|1929
1637161580000|2021-11-17 15:06:20|647.8|647.4|647.7|647.3|647.8|647.4|647.4|647.2|75
1637161590000|2021-11-17 15:06:30|647.6|647.2|647.7|647.3|647.7|647.3|647.4|647.2|367
1637161600000|2021-11-17 15:06:40|647.6||647.5||647.6||647.4||0
1637161610000|2021-11-17 15:06:50|647.6|647.4|647.6|647.3|647.6|647.4|647.6|647.3|0
1637161620000|2021-11-17 15:07:00|647.8|647.4|647|646.6|647.8|647.5|647|646.6|5310
1637161630000|2021-11-17 15:07:10|646.9|646.5|646.8|646.5|646.9|646.5|646.7|646.4|0
1637161640000|2021-11-17 15:07:20|646.7|646.4|646.4|646.2|646.7|646.4|646.4|646|4923
1637161650000|2021-11-17 15:07:30|646.5|646.3|646.6|646.2|646.7|646.4|646.5|646.2|671
1637161660000|2021-11-17 15:07:40||646.3||646.3||646.4||646.3|0
1637161670000|2021-11-17 15:07:50||646.4||646.4||646.4||646.3|0
1637161700000|2021-11-17 15:08:20|646.5|646.3|646|645.7|646.5|646.3|645.9|645.5|3323
1637161710000|2021-11-17 15:08:30|645.9|645.6|645.9|645.6|645.9|645.6|645.9|645.6|202
1637161720000|2021-11-17 15:08:40|646|645.7|646|645.6|646.2|646|646|645.6|3054
1637161740000|2021-11-17 15:09:00|645.9|645.7|645.7|645.3|645.9|645.7|645.5|645.1|2260
1637161750000|2021-11-17 15:09:10|645.6|645.2|645.3|645.1|645.6|645.2|645.3|645.1|0
1637161760000|2021-11-17 15:09:20|645.4|645|645.3|645|645.4|645.1|645.2|645|1623
1637161780000|2021-11-17 15:09:40|645.5|645.1|645.5|645.2|645.5|645.4|645.5|645.1|7493
1637161790000|2021-11-17 15:09:50|645.6|645.3|645.6|645.4|645.8|645.5|645.5|645.2|3601
1637161800000|2021-11-17 15:10:00|645.7|645.5|645.6|645.4|645.8|645.5|645.6|645.4|300
1637161810000|2021-11-17 15:10:10|645.5|645.3|645.3|645.1|645.5|645.3|645.3|645.1|672
1637161820000|2021-11-17 15:10:20|645.2|645|645.3|645|645.3|645|645|644.7|5166
1637161830000|2021-11-17 15:10:30||645.1||645.1||645.1||645|0
1637161840000|2021-11-17 15:10:40|645.4|645.2|645.6|645.3|645.6|645.3|645.4|645.2|10
1637161850000|2021-11-17 15:10:50|645.5||645.6||645.6||645.5||0
1637161860000|2021-11-17 15:11:00|645.5|645.2|645|644.6|645.5|645.2|644.9|644.6|4429
1637161870000|2021-11-17 15:11:10|644.9|644.7|644.8|644.5|644.9|644.7|644.8|644.5|400
1637161880000|2021-11-17 15:11:20|644.9|644.6|644.9|644.6|644.9|644.7|644.8|644.5|1093
1637161890000|2021-11-17 15:11:30|645|644.7|645.2|645.1|645.2|645.1|645|644.7|1050
1637161900000|2021-11-17 15:11:40|645.1|645|645.2|644.9|645.2|645|645.1|644.9|396
1637161910000|2021-11-17 15:11:50||645||645||645||644.9|1093
1637161920000|2021-11-17 15:12:00|645.1||645.2||645.2||645.1||0
1637161940000|2021-11-17 15:12:20|645.1|644.9|645.4|645.1|645.4|645.1|644.8|644.7|3653
1637161950000|2021-11-17 15:12:30||645||645||645||645|0
1637161960000|2021-11-17 15:12:40|645.5|645.1|645.9|645.5|645.9|645.6|645.5|645.1|1434
1637161970000|2021-11-17 15:12:50|645.8|645.6|645.9|645.6|645.9|645.6|645.7|645.5|1000
1637161980000|2021-11-17 15:13:00|645.8|645.5|645.7|645.4|645.8|645.5|645.6|645.3|2860
1637161990000|2021-11-17 15:13:10||645.5||645.4||645.5||645.4|0
1637162000000|2021-11-17 15:13:20|645.5|645.3|645.8|645.5|645.8|645.5|645.5|645.3|199
1637162010000|2021-11-17 15:13:30|645.9|645.6|645.8|645.5|645.9|645.7|645.7|645.5|144
1637162020000|2021-11-17 15:13:40|645.7|645.6|645.9|645.6|645.9|645.6|645.7|645.6|2373
1637162030000|2021-11-17 15:13:50|645.8|645.7|645.9|645.7|645.9|645.8|645.8|645.7|996
1637162040000|2021-11-17 15:14:00|645.8|645.8|645.9|645.7|645.9|645.8|645.8|645.7|1700
1637162050000|2021-11-17 15:14:10|646|645.8|646|645.7|646.5|646.1|645.9|645.7|54615
1637162060000|2021-11-17 15:14:20|645.9|645.8|646.1|645.8|646.2|645.8|645.8|645.8|0
1637162070000|2021-11-17 15:14:30|646|645.7|646|645.7|646|645.8|645.9|645.7|1550
1637162080000|2021-11-17 15:14:40|645.9||646||646||645.9||0
1637162090000|2021-11-17 15:14:50|646.1|645.8|646.2|645.9|646.3|646|646.1|645.8|278
1637162100000|2021-11-17 15:15:00|646.1||646.2||646.2||646.1||0
1637162110000|2021-11-17 15:15:10|646.1|645.8|646|645.7|646.2|645.8|645.9|645.7|2445
1637162120000|2021-11-17 15:15:20|645.9|645.6|645.8|645.5|646|645.6|645.3|645.1|7354
1637162130000|2021-11-17 15:15:30|646|645.6|646.3|645.9|646.3|646|645.9|645.5|927
1637162140000|2021-11-17 15:15:40|646.4|646|646.1|645.8|646.5|646.1|646.1|645.8|300
1637162150000|2021-11-17 15:15:50|646.2|645.9|646.2|645.9|646.2|645.9|646.2|645.8|0
1637162160000|2021-11-17 15:16:00||646||646||646||645.9|0
1637162180000|2021-11-17 15:16:20|646.1||646.2||646.2||646.1||206
1637162210000|2021-11-17 15:16:50|646.1|645.9|645.8|645.5|646.1|645.9|645.8|645.5|2975
1637162220000|2021-11-17 15:17:00|645.7|645.4|645.6|645.3|645.7|645.4|645.6|645.3|0
1637162230000|2021-11-17 15:17:10|645.5|645.2|645.4|645.1|645.6|645.2|645.4|645.1|5
1637162240000|2021-11-17 15:17:20|645.3|645.2|645.4|645.1|645.4|645.2|645.3|645.1|82
1637162250000|2021-11-17 15:17:30|645.3|645|645.3|645|645.3|645|645.3|645|195
1637162260000|2021-11-17 15:17:40|645.2|644.9|645.1|644.9|645.2|645.1|644.9|644.6|4218
1637162270000|2021-11-17 15:17:50|645|644.8|645|644.8|645|644.8|644.9|644.5|800
1637162280000|2021-11-17 15:18:00|644.9|644.7|644.9|644.7|644.9|644.7|644.9|644.6|154
1637162290000|2021-11-17 15:18:10|644.8|644.6|644.9|644.6|644.9|644.6|644.6|644.3|2576
1637162300000|2021-11-17 15:18:20|644.8|644.7|644.5|644.2|644.8|644.8|644.4|644.1|3028
1637162310000|2021-11-17 15:18:30|644.6|644.3|644.7|644.4|644.7|644.5|644.6|644.3|416
1637162320000|2021-11-17 15:18:40||644.3||644.3||644.3||644.3|0
1637162330000|2021-11-17 15:18:50|644.6|644.4|644.6|644.3|644.7|644.5|644.6|644.3|798
1637162340000|2021-11-17 15:19:00|644.8|644.4|644.8|644.4|644.8|644.5|644.8|644.3|280
1637162350000|2021-11-17 15:19:10|644.7|644.3|644.4|644.1|644.7|644.3|644.4|644.1|1995
1637162360000|2021-11-17 15:19:20|644.3|644.2|644.5|644.2|644.5|644.4|644.3|644.2|268
1637162370000|2021-11-17 15:19:30|644.4|644.1|644.3|644.1|644.4|644.1|644.2|644|0
1637162390000|2021-11-17 15:19:50|644.2|644|643.8|643.5|644.3|644|643.6|643.4|20596
1637162400000|2021-11-17 15:20:00|643.7|643.4|643.4|643.1|643.7|643.5|643.3|643|1417
1637162410000|2021-11-17 15:20:10|643.5||643.4||643.5||643.4||0
1637162420000|2021-11-17 15:20:20|643.5|643.2|643.6|643.4|643.6|643.4|643.4|643.1|2651
1637162430000|2021-11-17 15:20:30|643.5|643.3|643.5|643.1|643.5|643.3|643.5|643.1|0
1637162440000|2021-11-17 15:20:40|643.4|643.2|643.8|643.5|643.8|643.5|643.4|643.2|557
1637162450000|2021-11-17 15:20:50|643.7||643.8||643.8||643.7||0
1637162460000|2021-11-17 15:21:00|643.9|643.6|644|643.8|644|643.8|643.9|643.5|748
1637162470000|2021-11-17 15:21:10|643.9|643.7|644|643.7|644.1|643.8|643.8|643.5|2464
1637162480000|2021-11-17 15:21:20|643.9|643.6|643.7|643.5|643.9|643.6|643.7|643.4|848
1637162490000|2021-11-17 15:21:30|644|643.4|643.9|643.5|644.1|643.9|643.9|643.4|13440
1637162500000|2021-11-17 15:21:40|643.8|643.6|643.6|643.4|643.9|643.6|643.6|643.4|2414
1637162510000|2021-11-17 15:21:50|643.7|643.5|643.7|643.5|643.7|643.5|643.6|643.4|300
1637162540000|2021-11-17 15:22:20|643.6|643.4|643.5|643.3|643.6|643.4|643.2|643.1|2581
1637162550000|2021-11-17 15:22:30|643.4|643.4|643.9|643.6|643.9|643.6|643.4|643.3|1926
1637162560000|2021-11-17 15:22:40|643.8|643.5|643.4|643.1|643.8|643.5|643.4|643.1|6919
1637162570000|2021-11-17 15:22:50|643.3|643.2|643.3|643|643.3|643.2|643.2|643|3329
1637162580000|2021-11-17 15:23:00|643.4|643.1|643.5|643.2|643.6|643.2|643.4|643.1|171
1637162590000|2021-11-17 15:23:10|643.4|643.1|643.5|643.1|643.5|643.1|643.4|643.1|0
1637162600000|2021-11-17 15:23:20|643.3|643|643.2|643|643.4|643|643.2|643|357
1637162610000|2021-11-17 15:23:30|643.4|643.1|643.4|643|643.5|643.2|643.3|643|62
1637162620000|2021-11-17 15:23:40||643.1||643.1||643.1||643.1|0
1637162630000|2021-11-17 15:23:50||643.2||643.2||643.2||643.1|5
1637162640000|2021-11-17 15:24:00||643.1||643.1||643.1||643.1|0
1637162650000|2021-11-17 15:24:10|643.5|643.2|643.7|643.5|643.7|643.5|643.5|643.2|3461
1637162660000|2021-11-17 15:24:20|643.9|643.6|643.6|643.3|643.9|643.6|643.4|643.3|1904
1637162680000|2021-11-17 15:24:40|643.5||643.5||643.5||643.5||0
1637162700000|2021-11-17 15:25:00|643.6||643.5||643.6||643.5||100
1637162710000|2021-11-17 15:25:10|643.6|643.4|643.7|643.5|643.7|643.5|643.6|643.4|374
1637162720000|2021-11-17 15:25:20|643.8|643.6|643.8|643.7|644|643.7|643.8|643.6|267
1637162730000|2021-11-17 15:25:30|643.9|643.8|643.8|643.7|644|643.8|643.8|643.7|820
1637162740000|2021-11-17 15:25:40|643.7|643.6|643.7|643.6|644|643.7|643.7|643.4|5212
1637162750000|2021-11-17 15:25:50|643.6|643.5|643.8|643.5|643.8|643.5|643.6|643.5|61
1637162760000|2021-11-17 15:26:00|643.7|643.6|643.9|643.6|643.9|643.7|643.7|643.6|198
1637162770000|2021-11-17 15:26:10|643.8|643.5|643.3|643|643.8|643.5|643.3|643|4427
1637162780000|2021-11-17 15:26:20|643.2||643.2||643.3||643.2||102
1637162790000|2021-11-17 15:26:30|643.3|643.1|643.3|643.1|643.4|643.1|643.3|643.1|0
1637162800000|2021-11-17 15:26:40|643.4|643.2|643.4|643.1|643.4|643.3|643.4|643.1|59
1637162810000|2021-11-17 15:26:50|643.3|643|643.4|643.1|643.4|643.1|643.3|643|1933
1637162820000|2021-11-17 15:27:00|643.5|643.2|643.8|643.5|644|643.6|643.5|643.2|8740
1637162840000|2021-11-17 15:27:20|643.7|643.4|643.8|643.4|643.8|643.5|643.6|643.3|2977
1637162850000|2021-11-17 15:27:30|643.9|643.5|643.8|643.5|644.2|643.9|643.8|643.5|4372
1637162860000|2021-11-17 15:27:40|643.9|643.6|643.8|643.5|643.9|643.6|643.7|643.5|1487
1637162870000|2021-11-17 15:27:50|643.9|643.6|643.9|643.6|643.9|643.7|643.9|643.6|1000
1637162880000|2021-11-17 15:28:00|643.8|643.5|643.8|643.5|643.8|643.5|643.8|643.5|0
1637162900000|2021-11-17 15:28:20|643.7|643.6|643.9|643.6|644|643.7|643.7|643.6|394
1637162910000|2021-11-17 15:28:30|644|643.7|644.2|643.8|644.3|644.1|644|643.7|2009
1637162920000|2021-11-17 15:28:40||643.9||643.9||643.9||643.9|0
1637162940000|2021-11-17 15:29:00|644.1|643.8|644|643.8|644.1|643.8|643.9|643.7|1911
1637162950000|2021-11-17 15:29:10|643.9|643.7|644|643.8|644|643.8|643.9|643.7|0
1637162960000|2021-11-17 15:29:20|644.1|643.9|644.5|644.3|644.5|644.3|644|643.8|503
1637162970000|2021-11-17 15:29:30|644.6|644.4|644.4|644.2|644.6|644.4|644.3|644.1|2505
1637162980000|2021-11-17 15:29:40|644.3|644|644.4|644.2|644.6|644.3|644.2|643.9|4074
1637162990000|2021-11-17 15:29:50|644.3||644.4||644.4||644.3||0
1637163000000|2021-11-17 15:30:00|644.5|644.3|644.8|644.5|644.9|644.5|644.5|644.3|72
1637163020000|2021-11-17 15:30:20|644.7|644.4|644.7|644.4|645|644.7|644.7|644.4|3637
1637163030000|2021-11-17 15:30:30|644.6||644.6||644.6||644.5||1377
1637163040000|2021-11-17 15:30:40|644.5|644.2|644.3|644|644.5|644.2|644.3|644|1501
1637163050000|2021-11-17 15:30:50|644.4|644.1|644.6|644.4|644.6|644.5|644.4|644.1|1106
1637163060000|2021-11-17 15:31:00|644.7|644.5|644.8|644.5|644.9|644.6|644.7|644.5|425
1637163080000|2021-11-17 15:31:20|644.7|644.6|644.8|644.6|644.8|644.6|644.7|644.6|0
1637163090000|2021-11-17 15:31:30|644.7|644.5|644.5|644.3|644.7|644.5|644.5|644.2|2447
1637163100000|2021-11-17 15:31:40|644.4|644.2|644.4|644.1|644.5|644.2|644.4|644.1|0
1637163110000|2021-11-17 15:31:50|644.3|644|644.3|644|644.3|644.1|644.2|644|0
1637163130000|2021-11-17 15:32:10|644.2|644.1|644.3|644.1|644.4|644.2|644.2|644.1|603
1637163140000|2021-11-17 15:32:20|644.1|644|644.3|644.1|644.3|644.1|644.1|644|70
1637163150000|2021-11-17 15:32:30|644.4|644.2|644.5|644.4|644.5|644.4|644.4|644.2|1
1637163160000|2021-11-17 15:32:40|644.6||644.6||644.7||644.5||1386
1637163170000|2021-11-17 15:32:50|644.7||644.7||644.7||644.7||0
1637163180000|2021-11-17 15:33:00|644.8|644.5|644.7|644.6|644.9|644.6|644.7|644.5|118
1637163190000|2021-11-17 15:33:10|644.6|644.5|644.6|644.3|644.7|644.6|644.3|644.2|7990
1637163200000|2021-11-17 15:33:20|644.5||644.5||644.6||644.5||0
1637163210000|2021-11-17 15:33:30|644.6|644.4|644.5|644.1|644.6|644.4|644.5|644.1|520
1637163220000|2021-11-17 15:33:40||644.3||644.3||644.3||644.3|0
1637163230000|2021-11-17 15:33:50|644.6|644.4|644.7|644.4|644.7|644.4|644.6|644.4|316
1637163240000|2021-11-17 15:34:00|644.6|644.3|644.6|644.4|644.6|644.4|644.6|644.3|0
1637163250000|2021-11-17 15:34:10|644.7|644.5|644.7|644.5|644.7|644.5|644.7|644.5|101
1637163260000|2021-11-17 15:34:20|644.6||644.7||644.7||644.6||147
1637163270000|2021-11-17 15:34:30|644.8|644.6|644.9|644.7|645|644.7|644.8|644.5|5066
1637163280000|2021-11-17 15:34:40|645|644.8|645.3|645|645.3|645.1|645|644.8|5569
1637163290000|2021-11-17 15:34:50|645.2||645.2||645.2||645.2||0
1637163300000|2021-11-17 15:35:00|645.1|644.9|645.2|645|645.2|645|645|644.8|1772
1637163310000|2021-11-17 15:35:10|645.1|644.9|645|644.8|645.1|644.9|645|644.8|5
1637163320000|2021-11-17 15:35:20|645.1|644.9|644.7|644.5|645.2|644.9|644.6|644.3|1132
1637163330000|2021-11-17 15:35:30|644.8|644.6|644.8|644.6|644.8|644.6|644.8|644.6|0
1637163340000|2021-11-17 15:35:40|644.9|644.7|645.1|644.8|645.1|644.8|644.9|644.7|452
1637163350000|2021-11-17 15:35:50|644.9||644.9||644.9||644.9||0
1637163360000|2021-11-17 15:36:00|644.8|644.7|644.8|644.5|644.8|644.7|644.6|644.5|3911
1637163370000|2021-11-17 15:36:10|644.7|644.6|644.9|644.6|644.9|644.6|644.7|644.6|0
1637163380000|2021-11-17 15:36:20|644.8|644.5|644.7|644.5|644.9|644.5|644.7|644.5|951
1637163390000|2021-11-17 15:36:30||644.6||644.6||644.6||644.6|0
1637163400000|2021-11-17 15:36:40|644.8|644.7|645|644.7|645|644.7|644.8|644.7|419
1637163410000|2021-11-17 15:36:50|644.9|644.6|644.7|644.5|644.9|644.6|644.7|644.5|2000
1637163420000|2021-11-17 15:37:00|644.8|644.6|644.8|644.6|644.8|644.6|644.8|644.6|1000
1637163430000|2021-11-17 15:37:10||644.5||644.5||644.5||644.5|0
1637163440000|2021-11-17 15:37:20|644.7||644.7||644.8||644.6||777
1637163450000|2021-11-17 15:37:30|644.8|644.6|644.8|644.6|644.8|644.6|644.7|644.5|1315
1637163460000|2021-11-17 15:37:40|644.9|644.7|645.1|644.9|645.1|644.9|644.7|644.5|701
1637163470000|2021-11-17 15:37:50|645.2|644.8|645|644.8|645.3|645.1|645|644.8|3741
1637163480000|2021-11-17 15:38:00|644.9|644.7|644.8|644.5|645|644.7|644.8|644.5|1515
1637163490000|2021-11-17 15:38:10|644.7|644.6|644.7|644.5|644.7|644.6|644.7|644.5|0
1637163500000|2021-11-17 15:38:20|644.6|644.4|644.5|644.3|644.6|644.4|644.4|644.1|1015
1637163510000|2021-11-17 15:38:30|644.4|644.2|644.5|644.3|644.6|644.4|644.4|644.2|1239
1637163520000|2021-11-17 15:38:40|644.4|644.2|644.5|644.2|644.5|644.3|644.4|644.1|2300
1637163530000|2021-11-17 15:38:50|644.6|644.3|644.5|644.3|644.6|644.3|644.5|644.2|0
1637163540000|2021-11-17 15:39:00|644.6|644.4|644.9|644.7|645|644.7|644.6|644.4|1982
1637163550000|2021-11-17 15:39:10|645|644.8|644.9|644.6|645|644.8|644.8|644.6|707
1637163560000|2021-11-17 15:39:20|644.8|644.5|644.7|644.4|644.8|644.5|644.5|644.4|1773
1637163580000|2021-11-17 15:39:40|644.6|644.3|644.4|644.1|644.6|644.3|644.4|644.1|403
1637163590000|2021-11-17 15:39:50|644.3|644.2|644.8|644.7|644.9|644.7|644.3|644.2|25355
1637163600000|2021-11-17 15:40:00|644.7|644.6|644.7|644.5|644.7|644.6|644.7|644.4|1371
1637163610000|2021-11-17 15:40:10|644.8|644.6|644.8|644.5|644.9|644.8|644.8|644.5|776
1637163620000|2021-11-17 15:40:20|644.9|644.6|644.9|644.7|644.9|644.8|644.7|644.6|7
1637163630000|2021-11-17 15:40:30||644.8||644.8||644.8||644.8|88
1637163640000|2021-11-17 15:40:40|645|644.9|645.1|644.9|645.2|645.1|645|644.7|5893
1637163650000|2021-11-17 15:40:50|645.2|645|645.4|645.2|645.4|645.2|645.2|645|27
1637163660000|2021-11-17 15:41:00|645.3|645.1|645.3|645.1|645.3|645.1|645.3|645.1|0
1637163670000|2021-11-17 15:41:10|645.2|645.2|645.3|645|645.4|645.2|645.1|645|793
1637163680000|2021-11-17 15:41:20|645.1||645.2||645.3||645.1||161
1637163690000|2021-11-17 15:41:30|645.1|644.9|645.1|645|645.2|645|645|644.9|2220
1637163700000|2021-11-17 15:41:40|645.3|645.1|645.4|645.2|645.4|645.2|645.3|645.1|947
1637163720000|2021-11-17 15:42:00|645.3|645.1|645.1|644.9|645.3|645.1|645|644.9|3930
1637163730000|2021-11-17 15:42:10|645|645|645.1|644.9|645.1|645|645|644.9|19
1637163740000|2021-11-17 15:42:20|645|644.8|644.9|644.7|645.1|644.8|644.8|644.6|799
1637163760000|2021-11-17 15:42:40|645|644.8|645.1|644.8|645.4|645.1|645|644.8|5468
1637163770000|2021-11-17 15:42:50|645|644.9|644.9|644.7|645.1|644.9|644.9|644.6|1588
1637163780000|2021-11-17 15:43:00|644.8|644.6|644.9|644.7|645|644.7|644.8|644.6|381
1637163790000|2021-11-17 15:43:10|645|644.8|645.2|644.9|645.2|644.9|645|644.7|82
1637163800000|2021-11-17 15:43:20|645.1|644.8|644.6|644.3|645.1|644.8|644.5|644.3|4489
1637163810000|2021-11-17 15:43:30|644.5|644.2|644.3|644.1|644.5|644.2|644.3|644|10000
1637163820000|2021-11-17 15:43:40|644.4|644.2|644.3|644.1|644.4|644.2|644.3|644.1|0
1637163830000|2021-11-17 15:43:50|644.4|644.2|644.5|644.2|644.5|644.3|644.3|644.2|2558
1637163840000|2021-11-17 15:44:00|644.4|644.1|645|644.8|645|644.8|644.4|644.1|16007
1637163850000|2021-11-17 15:44:10|645.2|644.9|645|644.7|645.2|644.9|644.9|644.7|924
1637163860000|2021-11-17 15:44:20|644.9|644.6|644.8|644.6|645|644.8|644.7|644.6|2059
1637163870000|2021-11-17 15:44:30|644.9|644.7|644.9|644.7|644.9|644.7|644.8|644.6|41
1637163880000|2021-11-17 15:44:40|645|644.8|645.2|644.9|645.2|644.9|645|644.8|1388
1637163890000|2021-11-17 15:44:50|645.1|644.8|645.1|644.9|645.1|644.9|645.1|644.8|0
1637163900000|2021-11-17 15:45:00|645.2|645|645.2|644.9|645.3|645.1|645.2|644.9|83
1637163920000|2021-11-17 15:45:20|645|644.7|644.8|644.6|645.2|644.7|644.8|644.6|5603
1637163930000|2021-11-17 15:45:30|644.7||644.8||644.8||644.7||0
1637163980000|2021-11-17 15:46:20|644.9|644.7|644.9|644.7|644.9|644.8|644.9|644.6|659
1637163990000|2021-11-17 15:46:30|645|644.8|645.4|645.3|645.4|645.3|645|644.8|50717
1637164000000|2021-11-17 15:46:40|645.5|645.4|645.3|645.1|645.6|645.4|645.2|645.1|6578
1637164010000|2021-11-17 15:46:50|645.2|645|645.2|645|645.2|645.1|645.2|645|300
1637164020000|2021-11-17 15:47:00|645.1|644.9|645.1|644.8|645.2|644.9|645.1|644.7|400
1637164030000|2021-11-17 15:47:10|645|644.7|644.8|644.5|645|644.7|644.8|644.5|793
1637164040000|2021-11-17 15:47:20|644.7|644.4|644.9|644.5|644.9|644.7|644.6|644.4|3470
1637164050000|2021-11-17 15:47:30|644.8|644.6|644.8|644.5|644.8|644.6|644.7|644.5|1100
1637164070000|2021-11-17 15:47:50|644.7|644.6|644.6|644.5|644.7|644.7|644.6|644.5|304
1637164080000|2021-11-17 15:48:00|644.5|644.4|644.3|644.1|644.6|644.4|644.2|644|2971
1637164090000|2021-11-17 15:48:10|644.4|644.2|644.7|644.6|644.8|644.6|644.4|644.2|1551
1637164100000|2021-11-17 15:48:20|644.6|644.5|644.5|644.3|644.6|644.5|644.5|644.3|388
1637164110000|2021-11-17 15:48:30|644.4|644.2|644.3|644.1|644.4|644.3|644.3|644.1|3
1637164120000|2021-11-17 15:48:40|644.2||644.2||644.2||644.2||0
1637164130000|2021-11-17 15:48:50|644.5|644.2|644.7|644.4|644.7|644.5|644.4|644.2|6018
1637164140000|2021-11-17 15:49:00|644.6|644.5|644.5|644.3|644.6|644.5|644.5|644.3|527
1637164150000|2021-11-17 15:49:10|644.7|644.4|644.8|644.5|644.8|644.5|644.7|644.4|466
1637164160000|2021-11-17 15:49:20|644.7|644.6|644.6|644.3|644.9|644.6|644.6|644.3|3402
1637164200000|2021-11-17 15:50:00|644.5|644.2|644.4|644.1|644.6|644.2|644.2|644.1|2753
1637164210000|2021-11-17 15:50:10|644.3||644.4||644.4||644.3||0
1637164220000|2021-11-17 15:50:20|644.2|644.2|644.4|644.2|644.4|644.2|644.2|644.1|244
1637164230000|2021-11-17 15:50:30|644.3|644.1|644.3|644.1|644.3|644.1|644.3|644.1|0
1637164240000|2021-11-17 15:50:40|644.4|644.2|644.3|644.1|644.4|644.3|644.3|644.1|2075
1637164250000|2021-11-17 15:50:50|644.4|644.2|644.4|644.2|644.4|644.3|644.4|644.2|1651
1637164280000|2021-11-17 15:51:20|644.3|644.3|644.4|644.3|644.6|644.5|644.3|644.3|1932
1637164300000|2021-11-17 15:51:40|644.5|644.2|644.6|644.3|644.6|644.3|644.5|644.2|1950
1637164320000|2021-11-17 15:52:00|644.7|644.4|644.8|644.6|644.9|644.6|644.7|644.4|2232
1637164330000|2021-11-17 15:52:10||644.7||644.7||644.7||644.7|0
1637164340000|2021-11-17 15:52:20|645|644.8|644.6|644.4|645.1|645|644.5|644.3|3243
1637164370000|2021-11-17 15:52:50|644.5|644.3|644.5|644.3|644.5|644.3|644.4|644.3|855
1637164380000|2021-11-17 15:53:00|644.4|644.4|644.6|644.4|644.6|644.4|644.4|644.3|11
1637164390000|2021-11-17 15:53:10|644.5|644.3|644.5|644.4|644.5|644.4|644.5|644.3|0
1637164410000|2021-11-17 15:53:30|644.4|644.3|644.3|644.2|644.5|644.3|644.3|644.2|5496
1637164420000|2021-11-17 15:53:40|644.2|644.1|644.3|644.1|644.3|644.1|644.2|644.1|2372
1637164440000|2021-11-17 15:54:00|644.2|644|644.1|643.8|644.2|644|643.9|643.7|16133
1637164450000|2021-11-17 15:54:10|644||644||644.1||644||0
1637164460000|2021-11-17 15:54:20|643.9|643.7|643.6|643.4|643.9|643.7|643.6|643.3|3348
1637164470000|2021-11-17 15:54:30|643.5|643.3|643.5|643.3|643.5|643.3|643.5|643.2|60
1637164480000|2021-11-17 15:54:40|643.6|643.4|643.6|643.3|643.7|643.4|643.5|643.2|2615
1637164490000|2021-11-17 15:54:50|643.5|643.4|643.5|643.2|643.6|643.4|643.4|643.1|1382
1637164500000|2021-11-17 15:55:00|643.4|643.1|643.4|643.2|643.4|643.2|643.4|643.1|0
1637164510000|2021-11-17 15:55:10|643.5|643.3|643.8|643.5|643.9|643.7|643.5|643.3|4210
1637164520000|2021-11-17 15:55:20|643.7|643.4|643.5|643.3|643.7|643.6|643.5|643.3|402
1637164530000|2021-11-17 15:55:30|643.6|643.4|643.8|643.5|643.8|643.6|643.6|643.4|978
1637164540000|2021-11-17 15:55:40|643.7||643.7||643.7||643.6||0
1637164550000|2021-11-17 15:55:50|643.6||643.7||643.7||643.6||0
1637164560000|2021-11-17 15:56:00|643.9|643.6|643.8|643.6|643.9|643.7|643.8|643.5|1500
1637164570000|2021-11-17 15:56:10|643.9|643.7|644.1|643.8|644.1|643.8|643.9|643.7|1900
1637164580000|2021-11-17 15:56:20|644.2|643.9|643.9|643.8|644.2|644|643.9|643.7|4965
1637164590000|2021-11-17 15:56:30|644|643.9|644.2|643.9|644.2|643.9|644|643.9|632
1637164600000|2021-11-17 15:56:40|644.1|643.8|643.9|643.7|644.1|643.8|643.8|643.7|1143
1637164610000|2021-11-17 15:56:50|644|643.6|643.8|643.6|644|643.6|643.8|643.6|481
1637164620000|2021-11-17 15:57:00|643.7|643.5|643.9|643.7|644|643.7|643.6|643.4|672
1637164630000|2021-11-17 15:57:10|643.8||643.9||643.9||643.8||112
1637164640000|2021-11-17 15:57:20|643.8|643.6|643.8|643.6|643.8|643.7|643.7|643.6|880
1637164660000|2021-11-17 15:57:40|||||||||24
1637164670000|2021-11-17 15:57:50|643.9|643.7|644|643.8|644|643.9|643.9|643.7|1650
1637164680000|2021-11-17 15:58:00|644.2|643.9|644.1|643.9|644.2|643.9|644|643.9|540
1637164690000|2021-11-17 15:58:10|644||644.1||644.1||644||0
1637164700000|2021-11-17 15:58:20|644|644|643.9|643.6|644.2|644|643.9|643.6|6988
1637164710000|2021-11-17 15:58:30|644|643.7|644.1|643.9|644.2|644|644|643.7|5250
1637164720000|2021-11-17 15:58:40|644|643.8|644.1|643.9|644.2|643.9|643.9|643.8|156
1637164740000|2021-11-17 15:59:00|644|643.8|643.9|643.7|644|643.8|643.8|643.6|2630
1637164750000|2021-11-17 15:59:10|643.8||643.8||643.8||643.8||0
1637164760000|2021-11-17 15:59:20|643.7|643.6|643.4|643.2|643.7|643.6|643.4|643.2|4379
1637164770000|2021-11-17 15:59:30|643.5|643.3|643.6|643.4|643.6|643.4|643.5|643.3|3907
1637164780000|2021-11-17 15:59:40|643.5|643.3|643.5|643.3|643.6|643.3|643.5|643.3|0
1637164790000|2021-11-17 15:59:50|643.4|643.2|643.4|643.1|643.5|643.2|643.4|643.1|3
1637164800000|2021-11-17 16:00:00|643.6|643.2|643.6|643.4|643.7|643.4|643.5|643.2|9753
1637164810000|2021-11-17 16:00:10|643.7|643.5|643.9|643.6|644|643.7|643.7|643.5|4534
1637164820000|2021-11-17 16:00:20|643.8|643.5|643.9|643.6|643.9|643.7|643.7|643.5|1423
1637164830000|2021-11-17 16:00:30|643.6|643.5|643.9|643.6|643.9|643.6|643.6|643.5|3000
1637164840000|2021-11-17 16:00:40|644|643.7|644.2|643.9|644.2|644|644|643.7|0
1637164850000|2021-11-17 16:00:50|644.1|643.8|644.1|643.8|644.1|643.8|644.1|643.8|0
1637164860000|2021-11-17 16:01:00|644|643.9|644.1|643.9|644.2|643.9|643.9|643.9|0
1637164870000|2021-11-17 16:01:10|644.2|644|644.4|644.1|644.5|644.1|644.2|643.9|741
1637164880000|2021-11-17 16:01:20|644.2|644|644.4|644.1|644.4|644.1|644.2|644|0
1637164890000|2021-11-17 16:01:30|644.3|644|644.3|644.1|644.4|644.1|644.1|643.9|3392
1637164900000|2021-11-17 16:01:40|644.2|644|644.1|643.9|644.2|644|644.1|643.9|1837
1637164910000|2021-11-17 16:01:50|644||644.1||644.1||644||0
1637164920000|2021-11-17 16:02:00||644||643.9||644||643.9|0
1637164940000|2021-11-17 16:02:20|644|643.8|643.7|643.6|644|643.8|643.6|643.4|4881
1637164950000|2021-11-17 16:02:30|643.8|643.5|643.7|643.5|643.8|643.5|643.7|643.5|0
1637164980000|2021-11-17 16:03:00|643.6|643.4|643.3|643.2|643.6|643.4|643.3|643.1|3011
1637164990000|2021-11-17 16:03:10|643.4|643.3|643.6|643.3|643.7|643.4|643.4|643.1|1592
1637165000000|2021-11-17 16:03:20|643.5|643.2|643.5|643.2|643.5|643.2|643.4|643.1|1716
1637165010000|2021-11-17 16:03:30|643.4|643.1|643.3|643.1|643.5|643.1|643.3|643|300
1637165040000|2021-11-17 16:04:00|643.4|643|643.6|643.4|643.6|643.4|643.4|643|1608
1637165050000|2021-11-17 16:04:10|643.7|643.5|643.7|643.5|643.7|643.5|643.7|643.4|1302
1637165060000|2021-11-17 16:04:20|643.8|643.6|643.7|643.5|643.9|643.6|643.6|643.5|1017
1637165070000|2021-11-17 16:04:30|643.8|643.6|643.9|643.6|644|643.7|643.8|643.6|71
1637165090000|2021-11-17 16:04:50|643.8|643.5|643.7|643.5|643.8|643.5|643.7|643.5|2066
1637165100000|2021-11-17 16:05:00|643.8|643.6|643.8|643.6|643.8|643.6|643.7|643.6|497
1637165110000|2021-11-17 16:05:10|643.7|643.5|643.6|643.3|643.7|643.5|643.5|643.3|1427
1637165120000|2021-11-17 16:05:20|643.4|643.4|643.6|643.5|643.9|643.6|643.4|643.4|711
1637165130000|2021-11-17 16:05:30|643.5|643.4|643.6|643.4|643.6|643.4|643.5|643.3|1546
1637165140000|2021-11-17 16:05:40|643.5|643.3|643.3|643.2|643.5|643.3|643.3|643.2|576
1637165150000|2021-11-17 16:05:50|643.4|643.3|643.5|643.3|643.5|643.3|643.4|643.2|212
1637165160000|2021-11-17 16:06:00|643.4|643.2|643.1|642.9|643.4|643.2|643|642.9|31916
1637165170000|2021-11-17 16:06:10|643|643|642.9|642.7|643.1|643|642.9|642.7|2139
1637165180000|2021-11-17 16:06:20|642.8|642.8|642.7|642.6|642.9|642.8|642.7|642.6|1195
1637165190000|2021-11-17 16:06:30|642.6|642.5|642.7|642.5|642.9|642.7|642.6|642.4|3152
1637165200000|2021-11-17 16:06:40|642.8||642.8||642.8||642.8||0
1637165210000|2021-11-17 16:06:50|642.9|642.6|642.8|642.7|642.9|642.7|642.8|642.6|388
1637165220000|2021-11-17 16:07:00|642.7|642.6|642.6|642.4|642.7|642.6|642.6|642.4|107
1637165230000|2021-11-17 16:07:10||642.5||642.5||642.5||642.5|0
1637165240000|2021-11-17 16:07:20|642.5|642.4|642.6|642.4|642.6|642.4|642.5|642.2|791
1637165250000|2021-11-17 16:07:30|642.5|642.5|642.6|642.4|642.6|642.5|642.5|642.4|80
1637165270000|2021-11-17 16:07:50|642.7|642.5|642.8|642.5|643|642.7|642.7|642.5|2331
1637165280000|2021-11-17 16:08:00|642.7||642.7||642.7||642.7||0
1637165290000|2021-11-17 16:08:10|642.4|642.3|642.4|642.3|642.4|642.3|642.4|642.2|6652
1637165300000|2021-11-17 16:08:20|642.3|642.2|641.5|641.3|642.3|642.2|641.2|641|91104
1637165310000|2021-11-17 16:08:30|641.6|641.4|641.5|641.3|641.7|641.5|641.2|641.1|14137
1637165320000|2021-11-17 16:08:40|641.6|641.4|641.6|641.5|641.6|641.5|641.6|641.4|589
1637165330000|2021-11-17 16:08:50|641.7|641.6|641.6|641.4|641.8|641.6|641.6|641.4|5089
1637165340000|2021-11-17 16:09:00|641.5|641.3|641.5|641.4|641.5|641.4|641.4|641.3|7542
1637165350000|2021-11-17 16:09:10|641.6|641.5|641.5|641.3|641.6|641.5|641.5|641.3|902
1637165360000|2021-11-17 16:09:20|641.4|641.2|641.5|641.3|641.5|641.3|641.4|641.2|444
1637165370000|2021-11-17 16:09:30|641.6|641.4|641.7|641.4|641.7|641.5|641.6|641.4|4115
1637165380000|2021-11-17 16:09:40|641.8|641.5|641.8|641.5|641.8|641.7|641.7|641.4|878
1637165390000|2021-11-17 16:09:50|641.9|641.6|642|641.7|642|641.8|641.9|641.6|1803
1637165400000|2021-11-17 16:10:00|642.1|641.8|642.2|641.9|642.2|642|642.1|641.8|5725
1637165410000|2021-11-17 16:10:10|642.1|642|642.3|642.1|642.3|642.1|642.1|642|857
1637165420000|2021-11-17 16:10:20|642.4|642|642.1|641.9|642.4|642|642|641.9|7305
1637165430000|2021-11-17 16:10:30|642.2|642|642.1|641.9|642.2|642.1|642.1|641.9|330
1637165440000|2021-11-17 16:10:40|642.2|642|642.2|642|642.2|642|642.2|642|0
1637165450000|2021-11-17 16:10:50|642.3|642.1|642.2|642|642.4|642.3|642.1|642|11116
1637165460000|2021-11-17 16:11:00|642.3|642.1|642.5|642.4|642.5|642.4|642.2|642|8671
1637165470000|2021-11-17 16:11:10|642.4|642.3|642.4|642.2|642.4|642.3|642.4|642.2|1457
1637165480000|2021-11-17 16:11:20|642.3||642.4||642.4||642.3||1820
1637165490000|2021-11-17 16:11:30|||||||||8
1637165510000|2021-11-17 16:11:50|642.3|642.1|641.9|641.6|642.3|642.1|641.9|641.6|4796
1637165520000|2021-11-17 16:12:00|642|641.7|642|641.7|642|641.8|641.9|641.6|1410
1637165530000|2021-11-17 16:12:10|642.1|641.8|642.1|641.8|642.2|641.9|642.1|641.8|1725
1637165540000|2021-11-17 16:12:20|642|641.7|641.9|641.7|642|641.8|641.7|641.4|2546
1637165550000|2021-11-17 16:12:30|641.8|641.6|642|641.7|642|641.7|641.7|641.6|1041
1637165560000|2021-11-17 16:12:40|642.1|641.8|642|641.8|642.1|641.8|642|641.8|0
1637165570000|2021-11-17 16:12:50|641.9|641.7|641.9|641.7|641.9|641.7|641.9|641.7|287
1637165580000|2021-11-17 16:13:00|641.8|641.6|641.8|641.5|641.8|641.7|641.6|641.5|2761
1637165590000|2021-11-17 16:13:10|641.9|641.6|641.9|641.7|642|641.7|641.9|641.6|1941
1637165600000|2021-11-17 16:13:20|641.8|641.6|641.9|641.7|641.9|641.8|641.8|641.6|598
1637165620000|2021-11-17 16:13:40|641.8|641.6|641.8|641.6|641.9|641.6|641.8|641.6|300
1637165630000|2021-11-17 16:13:50|641.9||641.9||641.9||641.9||0
1637165640000|2021-11-17 16:14:00|641.8||641.8||641.8||641.7||362
1637165650000|2021-11-17 16:14:10|641.9|641.7|641.9|641.7|641.9|641.7|641.9|641.6|0
1637165660000|2021-11-17 16:14:20|641.8|641.8|642.2|642|642.3|642|641.8|641.7|1734
1637165670000|2021-11-17 16:14:30|642.1|641.9|642.1|641.9|642.2|642|642|641.9|640
1637165680000|2021-11-17 16:14:40|642.2||642.1||642.2||642.1||0
1637165690000|2021-11-17 16:14:50|642.2|642|642.2|641.9|642.2|642|642.2|641.9|200
1637165700000|2021-11-17 16:15:00|642.1|642|642.1|642|642.2|642|642.1|642|0
1637165710000|2021-11-17 16:15:10|642.2|642.1|642.3|642.1|642.3|642.2|642.2|642.1|2083
1637165720000|2021-11-17 16:15:20||642.2||642.2||642.2||642.2|0
1637165740000|2021-11-17 16:15:40|642.2|642.1|642.3|642.2|642.3|642.2|642.2|642|2781
1637165750000|2021-11-17 16:15:50|642.4|642.1|642|641.8|642.6|642.4|642|641.8|20599
1637165760000|2021-11-17 16:16:00|641.9|641.7|641.5|641.3|642|641.7|641.5|641.3|2804
1637165770000|2021-11-17 16:16:10|641.6|641.4|641.5|641.2|641.6|641.4|641.5|641.2|1404
1637165780000|2021-11-17 16:16:20|641.4|641|641.6|641.3|641.6|641.3|641.2|641|4019
1637165790000|2021-11-17 16:16:30|641.4|641.4|641.7|641.3|641.7|641.4|641.4|641.3|1000
1637165800000|2021-11-17 16:16:40|641.8|641.4|641.7|641.4|641.8|641.5|641.7|641.4|1
1637165810000|2021-11-17 16:16:50|641.8|641.5|641.6|641.4|641.8|641.6|641.5|641.4|2092
1637165820000|2021-11-17 16:17:00|641.5||641.5||641.5||641.5||2
1637165830000|2021-11-17 16:17:10||641.3||641.3||641.3||641.2|554
1637165840000|2021-11-17 16:17:20|641.4|641.2|641.5|641.2|641.5|641.4|641.2|641.1|2458
1637165850000|2021-11-17 16:17:30|641.4||641.5||641.5||641.4||0
1637165870000|2021-11-17 16:17:50|641.4||641.4||641.4||641.4||0
1637165880000|2021-11-17 16:18:00|641.3||641.3||641.3||641.3||0
1637165900000|2021-11-17 16:18:20|641.2|641.1|641.2|641.1|641.2|641.1|641.2|641.1|990
1637165910000|2021-11-17 16:18:30|641.3|641.2|641.4|641.1|641.5|641.3|641.3|641.1|1945
1637165920000|2021-11-17 16:18:40|641.5|641.2|641.4|641.2|641.5|641.2|641.4|641.2|0
1637165940000|2021-11-17 16:19:00|641.3|641.1|641.2|641|641.4|641.1|640.8|640.6|27148
1637165950000|2021-11-17 16:19:10|641.3|641.1|641.1|641|641.4|641.2|641.1|641|7120
1637165960000|2021-11-17 16:19:20|641|640.9|640.9|640.7|641|640.9|640.9|640.7|3401
1637165970000|2021-11-17 16:19:30|640.8|640.6|640.8|640.6|640.8|640.6|640.8|640.5|1375
1637165990000|2021-11-17 16:19:50|640.9|640.7|640.9|640.6|640.9|640.8|640.9|640.6|246
1637166000000|2021-11-17 16:20:00||640.7||640.7||640.7||640.6|1001
1637166020000|2021-11-17 16:20:20|640.8|640.6|640.6|640.5|640.9|640.6|640.6|640.4|5384
1637166030000|2021-11-17 16:20:30|640.5|640.4|640.6|640.4|640.6|640.4|640.5|640.3|3139
1637166040000|2021-11-17 16:20:40|640.5|640.2|640.5|640.4|640.5|640.4|640.3|640.2|7266
1637166050000|2021-11-17 16:20:50|640.6|640.3|640.4|640.2|640.6|640.4|640.4|640.2|9480
1637166060000|2021-11-17 16:21:00|640.3|640.1|640.3|640.1|640.4|640.2|640.3|640.1|3348
1637166070000|2021-11-17 16:21:10|640.2|640|639.5|639.3|640.3|640.2|639.4|639.2|142438
1637166080000|2021-11-17 16:21:20|639.6|639.4|639.7|639.5|639.8|639.7|639.4|639.2|25672
1637166090000|2021-11-17 16:21:30|639.6|639.4|639.9|639.7|640|639.9|639.6|639.4|22330
1637166100000|2021-11-17 16:21:40|640|639.9|640.5|640.2|640.6|640.5|640|639.9|3419
1637166110000|2021-11-17 16:21:50|640.4|640.1|640.5|640.3|640.5|640.3|640.3|640.1|3356
1637166120000|2021-11-17 16:22:00|640.4|640.2|640.4|640.2|640.5|640.2|640.3|640.1|1958
1637166130000|2021-11-17 16:22:10|640.3|640.1|640.2|640.1|640.4|640.1|640.2|640.1|2612
1637166140000|2021-11-17 16:22:20|640.1|640|639.7|639.5|640.1|640|639.5|639.2|28561
1637166150000|2021-11-17 16:22:30|639.8|639.6|639.6|639.4|639.8|639.6|639.5|639.3|13578
1637166160000|2021-11-17 16:22:40|639.5|639.3|639.6|639.3|639.6|639.3|639.4|639.2|2669
1637166170000|2021-11-17 16:22:50|639.7|639.4|639.7|639.5|639.7|639.5|639.6|639.4|7631
1637166180000|2021-11-17 16:23:00|639.6|639.4|640.1|639.9|640.1|639.9|639.6|639.4|8755
1637166190000|2021-11-17 16:23:10|640.2|640|640.4|640.1|640.6|640.5|640.2|640|6803
1637166200000|2021-11-17 16:23:20|640.3|640|640.2|640|640.6|640.3|640.1|640|4270
1637166210000|2021-11-17 16:23:30|640.3|639.9|640|639.9|640.3|640|640|639.9|6871
1637166220000|2021-11-17 16:23:40|640.1|640|640.2|639.9|640.3|640|640.1|639.9|2291
1637166230000|2021-11-17 16:23:50||640||639.9||640||639.9|0
1637166240000|2021-11-17 16:24:00|640.1|639.8|640.2|640|640.2|640.1|640|639.8|2789
1637166250000|2021-11-17 16:24:10|640.4|640.3|640.4|640.1|640.5|640.3|640.2|640|17600
1637166260000|2021-11-17 16:24:20|640.3|640.2|640|639.9|640.4|640.2|640|639.9|5458
1637166270000|2021-11-17 16:24:30|640.3|640.2|640.2|639.9|640.3|640.2|640.2|639.9|3950
1637166280000|2021-11-17 16:24:40||640||640||640||640|0
1637166300000|2021-11-17 16:25:00|640.3|640.1|640.4|640.2|640.4|640.2|640.3|640|1784
1637166310000|2021-11-17 16:25:10|640.3|640.1|640.4|640.2|640.4|640.2|640.2|640.1|958
1637166320000|2021-11-17 16:25:20|640.3|640.1|640|639.8|640.3|640.1|640|639.8|2000
1637166330000|2021-11-17 16:25:30|639.9|639.7|639.9|639.7|639.9|639.7|639.8|639.7|2088
1637166340000|2021-11-17 16:25:40|640|639.8|639.9|639.8|640|639.9|639.9|639.7|3311
1637166350000|2021-11-17 16:25:50|640|639.7|639.1|638.9|640|639.8|639.1|638.9|45945
1637166360000|2021-11-17 16:26:00|639.2|639|639.5|639.2|639.6|639.4|639.1|638.8|10432
1637166370000|2021-11-17 16:26:10|639.4|639.3|639.7|639.4|639.7|639.5|639.4|639.2|3784
1637166380000|2021-11-17 16:26:20|639.6|639.3|639.6|639.4|639.9|639.7|639.2|639|38477
1637166390000|2021-11-17 16:26:30|639.7|639.5|639.8|639.6|639.8|639.6|639.7|639.5|3182
1637166400000|2021-11-17 16:26:40|639.7|639.5|639.7|639.5|639.9|639.8|639.6|639.4|24878
1637166410000|2021-11-17 16:26:50|639.8|639.6|639.7|639.5|639.8|639.6|639.7|639.5|2895
1637166420000|2021-11-17 16:27:00|639.6|639.6|639.5|639.2|639.6|639.6|639.4|639.2|4652
1637166430000|2021-11-17 16:27:10|639.4|639.1|639.3|639|639.4|639.2|639.2|639|3078
1637166440000|2021-11-17 16:27:20|639.2|639.1|639.1|639|639.3|639.1|638.9|638.7|19956
1637166450000|2021-11-17 16:27:30|639.2|638.9|639.2|639|639.3|639.1|639.1|638.9|4164
1637166460000|2021-11-17 16:27:40|639.1||639.2||639.2||639.1||1090
1637166470000|2021-11-17 16:27:50|639.3|639.1|639.1|638.9|639.4|639.1|639|638.8|2993
1637166480000|2021-11-17 16:28:00|639.2|639|639.3|639|639.3|639|638.9|638.6|10746
1637166490000|2021-11-17 16:28:10|639.2|638.9|639.1|638.9|639.2|638.9|639.1|638.9|3075
1637166500000|2021-11-17 16:28:20|639|638.8|638.9|638.6|639|638.8|638.7|638.3|4986
1637166510000|2021-11-17 16:28:30|639|638.9|638.8|638.6|639.3|639|638.7|638.3|27751
1637166530000|2021-11-17 16:28:50|638.9|638.7|638.7|638.5|638.9|638.8|638.7|638.5|2650
1637166540000|2021-11-17 16:29:00|638.6|638.4|638.4|638.2|638.7|638.6|638.4|638|10898
1637166550000|2021-11-17 16:29:10|638.5|638.3|638.4|638.2|638.6|638.3|638.4|638.2|8608
1637166560000|2021-11-17 16:29:20|638.3|638|638.5|638.2|638.5|638.3|638.2|638|23254
1637166570000|2021-11-17 16:29:30|638.4|638.1|638.4|638|638.4|638.2|638.1|638|2393
1637166580000|2021-11-17 16:29:40|638.5|638.1|638.4|638.1|638.5|638.2|638.3|638|2564
1637166590000|2021-11-17 16:29:50|638.3|638|638.2|638|638.4|638.1|638.1|638|9766
1637222420000|2021-11-18 08:00:20|634.7|634.5|634.5|633.9|634.7|634.5|633.6|633.5|9764
1637222430000|2021-11-18 08:00:30|634.4|633.7|633.7|633|634.5|633.8|633.5|633|2444
1637222440000|2021-11-18 08:00:40|633|632.9|634|633.6|634.1|633.6|633|632.8|5382
1637222450000|2021-11-18 08:00:50|634.1|633.7|634.8|634.7|634.9|634.7|634.1|633.7|10538
1637222460000|2021-11-18 08:01:00|634.7|634.4|633.9|633.6|634.9|634.6|633.7|633.6|13179
1637222470000|2021-11-18 08:01:10|634|633.7|633.8|633.6|634.9|634.3|633.7|632.8|8491
1637222480000|2021-11-18 08:01:20|633.7|633.7|634|633.6|634.3|633.8|633.7|633.4|8588
1637222490000|2021-11-18 08:01:30|634.1|633.7|634.7|634.1|634.8|634.3|634|633.6|6555
1637222500000|2021-11-18 08:01:40|634.8|634|634.8|634.1|634.9|634.3|634.6|634|89
1637222510000|2021-11-18 08:01:50|634.7|634|633.9|633.4|634.9|634.7|633.6|633.4|107629
1637222520000|2021-11-18 08:02:00|633.8|633.3|633.2|632.5|633.8|633.4|632.7|632.3|2983
1637222530000|2021-11-18 08:02:10|633.1|632.4|633|632.7|633.1|632.7|632.2|632|3440
1637222540000|2021-11-18 08:02:20|632.9|632.5|632.1|631.4|633.2|633|631.9|631.3|9629
1637222550000|2021-11-18 08:02:30|632|631.3|632.2|632|632.6|632.1|631.9|631.3|1306
1637222560000|2021-11-18 08:02:40|632.1|632.1|631.8|631.3|632.3|632.1|631.7|631.3|24092
1637222570000|2021-11-18 08:02:50|631.9|631.4|633|632.3|633.6|633.1|631.9|631.4|8751
1637222580000|2021-11-18 08:03:00|633.1|632.4|632.7|632.3|633.7|633|632.7|632.2|5200
1637222590000|2021-11-18 08:03:10||632.4||632.6||632.6||632.2|39
1637222600000|2021-11-18 08:03:20|632.6|632.5|632.6|632.2|632.6|632.5|632.6|632.2|760
1637222610000|2021-11-18 08:03:30|632.5|631.9|632.1|631.4|632.5|631.9|631.7|631.3|2925
1637222620000|2021-11-18 08:03:40|632.2|631.3|632.5|632.2|632.8|632.2|631.9|631.3|288
1637222630000|2021-11-18 08:03:50|632.6|632.3|633.1|632.8|633.7|633|632.6|632.3|0
1637222640000|2021-11-18 08:04:00|633.2|632.9|633.4|632.9|633.9|633.3|633.2|632.8|1663
1637222650000|2021-11-18 08:04:10|633.3|632.8|633.3|632.8|633.6|632.9|633.1|632.8|245
1637222660000|2021-11-18 08:04:20|633.2|632.7|632.9|632.2|633.4|632.7|632.5|631.8|2478
1637222670000|2021-11-18 08:04:30|632.8|632.1|632.7|632.1|633|632.3|632.1|631.3|7485
1637222680000|2021-11-18 08:04:40|633|632.2|633.3|632.6|633.9|633.2|633|632.2|5561
1637222690000|2021-11-18 08:04:50|633.4|632.7|632.9|632.1|633.7|633|632.3|631.6|7378
1637222700000|2021-11-18 08:05:00|632.8|632.2|633.6|633.1|634.7|634|632.5|631.9|24004
1637222710000|2021-11-18 08:05:10|633.7|632.8|633|632.6|633.7|633|632.7|632.3|1110
1637222720000|2021-11-18 08:05:20|632.9|632.5|632|631.3|633|632.5|631.9|631.3|9680
1637222730000|2021-11-18 08:05:30|631.9|631.4|631.5|631.1|631.9|631.4|631.4|631|1389
1637222740000|2021-11-18 08:05:40|631.4|631.2|630.8|630.2|631.6|631.2|630.8|630|16305
1637222750000|2021-11-18 08:05:50|630.7|630.1|631|630.6|631|630.6|630.5|630|29203
1637222760000|2021-11-18 08:06:00|630.9|630.7|630.2|629.8|631.4|631|630|629.7|126523
1637222770000|2021-11-18 08:06:10|630.1|629.7|629.2|628.7|631.4|630.7|629.2|628.7|14861
1637222780000|2021-11-18 08:06:20|629.1|628.6|629.3|628.7|630|629.4|629.1|628.6|5039
1637222790000|2021-11-18 08:06:30|629.2|628.8|629.6|629.1|629.9|629.2|629.2|628.6|3755
1637222800000|2021-11-18 08:06:40|629.5|629|629.7|629.2|629.8|629.2|629.2|628.6|12664
1637222810000|2021-11-18 08:06:50|629.8|629.3|629.6|629.1|629.9|629.3|629|628.2|43978
1637222820000|2021-11-18 08:07:00|629.5|629|629.8|629.2|629.8|629.5|629.5|629|1103
1637222830000|2021-11-18 08:07:10|629.9|629.3|631.5|631.1|631.9|631.3|629.9|629.3|48037
1637222840000|2021-11-18 08:07:20|631.6|630.8|624.4|623.9|631.7|631.1|623.2|622.5|98772
1637222850000|2021-11-18 08:07:30|624.7|624|628.3|627.3|628.4|627.7|623.9|623.2|55784
1637222860000|2021-11-18 08:07:40|628.2|627.4|627.7|627.3|628.7|627.8|627.4|626.7|19072
1637222870000|2021-11-18 08:07:50|627.6|626.9|629.2|628.8|629.9|629|627.3|626.3|15969
1637222880000|2021-11-18 08:08:00|629.1|628.4|627.2|626.4|629.1|628.4|626.4|626|35646
1637222890000|2021-11-18 08:08:10|627.1|626|626.9|626.2|627.9|626.7|625.9|625.3|72687
1637222900000|2021-11-18 08:08:20|626.8|625.9|626.2|625.5|628.4|627.4|625.7|625|67548
1637222910000|2021-11-18 08:08:30|626.3|625.6|625.7|625|626.8|626.2|625.4|624.5|14943
1637222920000|2021-11-18 08:08:40|625.8|625.1|625.6|625|626.8|626.2|625.4|625|202192
1637222930000|2021-11-18 08:08:50|625|624.8|623.7|623.4|625.5|625.2|623.7|623.4|68994
1637222940000|2021-11-18 08:09:00|623.9|623.5|623.8|623|624|623.6|623|622.6|61916
1637222950000|2021-11-18 08:09:10|623.9|623.1|623.7|623.2|624|623.5|622.6|622.3|104719
1637222960000|2021-11-18 08:09:20|623.8|623.3|623.3|622.6|624|623.6|622.9|622.3|70129
1637222970000|2021-11-18 08:09:30|623.4|622.7|623.2|622.9|624|623.7|622.8|622.5|77623
1637222980000|2021-11-18 08:09:40|623.3|623|623|622.3|623.7|623|622.6|622|8294
1637222990000|2021-11-18 08:09:50|623.1|622.4|623.7|623.2|623.9|623.5|623|622.4|25159
1637223000000|2021-11-18 08:10:00|623.6|623.3|623.8|623.3|624|623.8|623.6|623.1|19452
1637223010000|2021-11-18 08:10:10|623.9|623.4|624.5|624.1|624.5|624.1|623.9|623.4|16209
1637223020000|2021-11-18 08:10:20|624.4|624.2|624.5|624.1|624.5|624.2|624.1|623.5|1735
1637223030000|2021-11-18 08:10:30|624.6|624.2|624.8|624.2|624.8|624.6|624.5|624|15441
1637223040000|2021-11-18 08:10:40|624.7|624.3|624.8|624.5|624.8|624.7|624.7|624.2|9578
1637223050000|2021-11-18 08:10:50||624.6||624.6||624.6||624.6|425
1637223060000|2021-11-18 08:11:00|625|624.7|625.3|625|625.3|625.2|624.9|624.5|19670
1637223070000|2021-11-18 08:11:10|625.4|625.1|625.2|624.7|625.4|625.2|624.9|624.5|3649
1637223080000|2021-11-18 08:11:20|625.1|624.6|625.1|624.6|625.1|624.6|624.6|624.5|619
1637223090000|2021-11-18 08:11:30|625|624.5|625.1|624.7|625.1|624.7|624.1|623.6|2351
1637223100000|2021-11-18 08:11:40|625.2|624.8|625.4|624.9|625.4|624.9|625.2|624.8|1057
1637223110000|2021-11-18 08:11:50|625.6|625|625.6|625.2|625.6|625.2|625.5|624.9|7703
1637223120000|2021-11-18 08:12:00|625.7|625.3|625.7|625.5|625.7|625.5|625.6|625.3|4590
1637223130000|2021-11-18 08:12:10||625.6||625.6||625.6||625.6|3530
1637223140000|2021-11-18 08:12:20|626|625.7|626|625.8|626|625.9|625.7|625.6|9251
1637223150000|2021-11-18 08:12:30||625.9||625.8||625.9||625.6|2301
1637223160000|2021-11-18 08:12:40|625.9|625.9|626|625.9|626|625.9|625.9|625.8|4756
1637223170000|2021-11-18 08:12:50|626.1|626|626.3|626.1|626.3|626.1|626.1|626|3064
1637223180000|2021-11-18 08:13:00|626.2|626.2|626.1|625.8|626.2|626.2|626.1|625.8|12612
1637223190000|2021-11-18 08:13:10|626.2|625.9|626.2|625.8|626.2|625.9|626.1|625.8|3260
1637223200000|2021-11-18 08:13:20|626.1|625.9|626.3|626.1|626.3|626.1|626.1|625.8|12681
1637223210000|2021-11-18 08:13:30|626.2|626|626.1|625.8|626.2|626|626.1|625.8|481
1637223220000|2021-11-18 08:13:40|626.2|625.9|626.3|626.1|626.3|626.1|626.2|625.8|4020
1637223230000|2021-11-18 08:13:50||626.2||626||626.2||626|2020
1637223240000|2021-11-18 08:14:00|626.2|625.9|625.7|625.1|626.2|625.9|625.7|625.1|27264
1637223250000|2021-11-18 08:14:10|625.8|625.7|625.9|625.3|626|625.7|625.6|625|644
1637223260000|2021-11-18 08:14:20|625.3|625.2|625.2|624.5|625.3|625.2|624.8|624.2|7283
1637223270000|2021-11-18 08:14:30|625.3|625|625.1|624.5|625.3|625|625.1|624.3|2000
1637223280000|2021-11-18 08:14:40|625.2|624.6|624.7|624.1|625.2|624.7|624.7|624|4176
1637223290000|2021-11-18 08:14:50|624.6|624|623.7|623.3|624.6|624.1|623.6|623.1|17455
1637223300000|2021-11-18 08:15:00|623.6|623|623.5|623.2|623.6|623.2|623.2|622.8|8312
1637223310000|2021-11-18 08:15:10|623.7|623.6|624.3|623.8|624.6|624.2|623.5|623.2|30678
1637223320000|2021-11-18 08:15:20|624.5|623.9|624.7|624.2|624.7|624.2|624.5|623.9|364
1637223330000|2021-11-18 08:15:30|624.8|624.3|624.7|624.3|624.8|624.5|624.6|624.3|4941
1637223340000|2021-11-18 08:15:40|624.8|624.4|624|623.5|624.8|624.4|624|623.5|25003
1637223350000|2021-11-18 08:15:50|624.1|623.4|622.5|621.9|624.1|623.5|621.8|621.2|64150
1637223360000|2021-11-18 08:16:00|622.6|622|623.9|623.4|624|623.4|622.4|622|15538
1637223370000|2021-11-18 08:16:10|623.8|623.5|623.9|623.6|624.2|623.8|623.8|623.5|2022
1637223380000|2021-11-18 08:16:20|623.8|623.5|623.9|623.2|623.9|623.5|623.5|622.8|822
1637223390000|2021-11-18 08:16:30|624|623.3|623.9|623.4|624|623.7|623.9|623.3|4596
1637223400000|2021-11-18 08:16:40|624|623.6|624|623.9|624|623.9|623.9|623.6|5790
1637223410000|2021-11-18 08:16:50|624.3|624|624.6|624.3|624.6|624.3|624.3|624|10517
1637223420000|2021-11-18 08:17:00|624.9|624.4|624.9|624.6|624.9|624.8|624.8|624.3|12674
1637223430000|2021-11-18 08:17:10||624.5||624.8||624.8||624.4|6201
1637223450000|2021-11-18 08:17:30|624.8|624.6|624.8|624.6|624.8|624.6|624.8|624.6|10
1637223460000|2021-11-18 08:17:40|624.9|624.7|625.2|624.7|625.3|624.9|624.9|624.6|9019
1637223470000|2021-11-18 08:17:50|625.3|624.6|624.8|624.6|625.3|624.9|624.8|624.6|734
1637223480000|2021-11-18 08:18:00|624.7|624.4|624|623.6|624.7|624.4|624|623.6|11538
1637223490000|2021-11-18 08:18:10|624.1|623.7|624.6|624.1|624.6|624.1|624.1|623.7|1312
1637223500000|2021-11-18 08:18:20|624.7|624.2|624.8|624.6|624.8|624.6|624.7|624.2|0
1637223510000|2021-11-18 08:18:30|624.9|624.7|625.3|625.1|625.3|625.2|624.9|624.7|14719
1637223520000|2021-11-18 08:18:40|625.5|625.2|625.6|625.5|625.6|625.5|625.5|625.2|4513
1637223530000|2021-11-18 08:18:50|625.5|625.3|625.6|625.3|625.6|625.4|625.4|625|1220
1637223540000|2021-11-18 08:19:00|625.5|625.4|625.9|625.6|625.9|625.7|625.5|625.1|8450
1637223550000|2021-11-18 08:19:10|625.8|625.4|625.8|625.2|625.8|625.4|625.8|625.1|164
1637223560000|2021-11-18 08:19:20|625.9|625.3|625.9|625.6|625.9|625.7|625.8|625.3|2402
1637223570000|2021-11-18 08:19:30|625.8|625.7|626.2|625.9|626.2|625.9|625.8|625.7|9024
1637223580000|2021-11-18 08:19:40|626.3|626|626.3|626.1|626.3|626.2|626.3|626|13586
1637223590000|2021-11-18 08:19:50|626.5|626.2|626.6|626.5|626.6|626.5|626.5|626.2|10376
1637223600000|2021-11-18 08:20:00|626.5|626.4|626.6|626.4|626.6|626.5|626.5|626.4|11453
1637223610000|2021-11-18 08:20:10|626.5|626.5|626.6|626.4|626.6|626.5|626.3|626|4267
1637223630000|2021-11-18 08:20:30|626.5|626.5|625.9|625.6|626.5|626.5|625.8|625.4|8546
1637223640000|2021-11-18 08:20:40|626|625.7|626.2|625.8|626.4|625.8|626|625.7|1484
1637223650000|2021-11-18 08:20:50|626.6|626.5|626.8|626.7|626.8|626.7|626.5|625.9|54814
1637223660000|2021-11-18 08:21:00|627|626.8|627.2|627.1|627.2|627.1|627|626.8|18637
1637223670000|2021-11-18 08:21:10|627.1|627|627|626.6|627.1|627.1|626.8|626.3|9585
1637223680000|2021-11-18 08:21:20|627.1|626.7|627|626.7|627.1|626.7|627|626.7|553
1637223690000|2021-11-18 08:21:30|626.9|626.5|626.9|626.6|627|626.7|626.6|626.2|1042
1637223700000|2021-11-18 08:21:40|626.8|626.5|626.8|626.5|626.9|626.6|626.7|626.5|255
1637223710000|2021-11-18 08:21:50|626.7||626.7||626.7||626.7||0
1637223720000|2021-11-18 08:22:00|626.6|626.3|626.5|626.1|627.2|626.8|626.5|626|8164
1637223730000|2021-11-18 08:22:10|626.6|626|626.1|625.6|626.6|626|626.1|625.5|1300
1637223740000|2021-11-18 08:22:20|626|625.5|625.7|625.2|626|625.6|625.7|625.1|1154
1637223750000|2021-11-18 08:22:30||625.3||625.3||625.3||625.2|0
1637223760000|2021-11-18 08:22:40|625.9|625.2|625.6|625.3|626|625.6|625.6|625.2|10514
1637223770000|2021-11-18 08:22:50|625.5|625.2|625.4|625|625.5|625.2|625.4|625|1427
1637223780000|2021-11-18 08:23:00|625.5|625.1|625.6|625.2|625.6|625.2|625.5|625.1|2840
1637223790000|2021-11-18 08:23:10|625.5||625.6||625.6||625.5||500
1637223800000|2021-11-18 08:23:20||625.3||625.3||625.3||625.3|0
1637223820000|2021-11-18 08:23:40|625.5|625.4|625.5|625.2|625.5|625.5|625.5|625.2|7995
1637223830000|2021-11-18 08:23:50|625.6|625.3|625.6|625.5|625.6|625.5|625.6|625.2|8666
1637223840000|2021-11-18 08:24:00|625.9|625.6|627.2|626.7|627.3|626.7|625.9|625.6|13006
1637223850000|2021-11-18 08:24:10|627.1|626.6|627|626.5|627.1|626.6|626.8|626.5|1529
1637223860000|2021-11-18 08:24:20||626.6||626.6||626.6||626.6|0
1637223870000|2021-11-18 08:24:30|627.1|627|627.4|627.3|627.4|627.3|627.1|627|35586
1637223880000|2021-11-18 08:24:40||627.2||627.2||627.3||627.2|1213
1637223890000|2021-11-18 08:24:50||627.3||627.2||627.3||627|41919
1637223900000|2021-11-18 08:25:00||627.3||627.3||627.3||627.2|7175
1637223910000|2021-11-18 08:25:10|627.5|627.4|628.3|628|628.3|628|627.5|627.4|11161
1637223920000|2021-11-18 08:25:20|628.4|628.1|628.7|628.4|628.8|628.4|628.4|628.1|500
1637223940000|2021-11-18 08:25:40|628.8|628.5|628.8|628.6|628.8|628.6|628.8|628.5|1000
1637223960000|2021-11-18 08:26:00|629|628.7|630|629.6|630|629.6|629|628.7|4888
1637223970000|2021-11-18 08:26:10|630.2|629.8|630|629.6|630.7|630.2|629.8|629.5|15365
1637223980000|2021-11-18 08:26:20|629.9|629.5|629.8|629.5|629.9|629.5|629.8|629.5|290
1637223990000|2021-11-18 08:26:30|629.5|629.4|629.9|629.4|629.9|629.4|629.5|629.2|800
1637224000000|2021-11-18 08:26:40|629.8|629.3|629|628.4|629.8|629.3|629|628.4|1936
1637224010000|2021-11-18 08:26:50||628.5||628.5||628.6||628.5|0
1637224020000|2021-11-18 08:27:00|629.2|628.6|630|629.5|630.1|629.7|629.2|628.6|12981
1637224030000|2021-11-18 08:27:10|630.1|629.4|630.4|630|630.6|630.1|630.1|629.4|1638
1637224040000|2021-11-18 08:27:20|630.5|630.1|630.5|630.1|630.5|630.1|630.5|630.1|0
1637224050000|2021-11-18 08:27:30|630.4|630.2|630.1|629.6|630.4|630.3|629.9|629.5|2696
1637224060000|2021-11-18 08:27:40|630|629.7|630.5|630.1|630.5|630.1|630|629.6|48
1637224070000|2021-11-18 08:27:50|630.7|630.2|630.5|630.3|630.9|630.5|630.5|630.1|2778
1637224080000|2021-11-18 08:28:00||630.4||630.3||630.4||630.3|0
1637224090000|2021-11-18 08:28:10|630.2|630.1|630.1|629.7|630.2|630.1|630.1|629.6|10632
1637224100000|2021-11-18 08:28:20|630.2|629.8|630.2|629.8|630.2|629.8|630.2|629.8|0
1637224110000|2021-11-18 08:28:30|630.1|629.6|629.6|629|630.1|629.6|629.5|629|2542
1637224120000|2021-11-18 08:28:40|629.5|629.1|629.6|629.2|629.6|629.2|629.5|629.1|0
1637224130000|2021-11-18 08:28:50|629.5|629.1|629.1|628.7|629.5|629.1|629.1|628.6|2130
1637224140000|2021-11-18 08:29:00|629.2|628.8|629.3|628.9|629.3|629.1|629.2|628.8|362
1637224150000|2021-11-18 08:29:10|629.2|628.8|629.2|628.9|629.2|628.9|629.2|628.8|1394
1637224170000|2021-11-18 08:29:30|629.1|628.8|628.3|627.7|629.1|628.8|628.3|627.7|2202
1637224180000|2021-11-18 08:29:40|627.9|627.6|628.3|627.9|628.3|628|627.9|627.6|9308
1637224190000|2021-11-18 08:29:50|627.9|627.8|628.3|627.9|628.3|627.9|627.8|627.2|17498
1637224200000|2021-11-18 08:30:00|628.2|628|626.7|626.2|628.2|628|626.7|626.2|43566
1637224210000|2021-11-18 08:30:10|626.6|626.1|625.5|625.1|626.6|626.1|625.4|625|8887
1637224220000|2021-11-18 08:30:20|625.7|625.2|626.3|625.7|626.3|625.9|625.7|625.2|2212
1637224230000|2021-11-18 08:30:30|||||||||500
1637224240000|2021-11-18 08:30:40|626.2|625.8|626.1|625.8|626.2|625.8|626|625.8|0
1637224260000|2021-11-18 08:31:00|626|625.7|626.1|625.5|626.3|625.8|625.6|625.1|12791
1637224270000|2021-11-18 08:31:10|625.8|625.6|626.8|626.3|626.8|626.3|625.8|625.6|836
1637224280000|2021-11-18 08:31:20|626.9|626.4|626.9|626.4|627.4|626.8|626.8|626.4|3164
1637224290000|2021-11-18 08:31:30|626.8|626.5|626.8|626.4|627|626.5|626.6|626.4|0
1637224300000|2021-11-18 08:31:40|626.7||626.7||626.7||626.6||0
1637224310000|2021-11-18 08:31:50|626.6|626.2|625.7|625.3|626.6|626.2|625.6|625.1|1281
1637224320000|2021-11-18 08:32:00|625.9|625.4|625.7|625.3|625.9|625.5|625.7|625.3|1500
1637224330000|2021-11-18 08:32:10|625.8|625.4|625.9|625.6|626|625.8|625.8|625.4|7981
1637224340000|2021-11-18 08:32:20|625.8|625.5|626.5|626|626.5|626|625.8|625.4|1287
1637224350000|2021-11-18 08:32:30|626.4|625.9|625.9|625.5|626.4|626.1|625.8|625.3|8688
1637224360000|2021-11-18 08:32:40|626.1|625.6|626.2|626|626.3|626|626.1|625.6|16665
1637224370000|2021-11-18 08:32:50|626.4|626.1|626.3|626.1|626.4|626.3|626.3|626.1|4478
1637224380000|2021-11-18 08:33:00|626.2|626|626.3|626.2|626.4|626.3|626.2|626|31166
1637224390000|2021-11-18 08:33:10|626.4|626.1|626.4|626.2|626.4|626.2|626.3|626.1|13720
1637224400000|2021-11-18 08:33:20|626.3|626.1|625.6|625.2|626.3|626.1|624.8|624.7|109168
1637224410000|2021-11-18 08:33:30|625.5|625.3|627|626.6|627|626.6|625.5|625.3|42994
1637224420000|2021-11-18 08:33:40|627.1|626.7|627.2|626.9|627.3|626.9|627.1|626.7|0
1637224430000|2021-11-18 08:33:50|627.1|627|626.7|626.3|627.2|627|626.7|626.3|9181
1637224440000|2021-11-18 08:34:00|626.9|626.4|626.9|626.4|626.9|626.4|626.9|626.4|220
1637224450000|2021-11-18 08:34:10|627|626.6|626.8|626.6|627.1|627|626.8|626.6|10300
1637224460000|2021-11-18 08:34:20|626.7|626.4|626.8|626.5|626.8|626.6|626.7|626.4|749
1637224470000|2021-11-18 08:34:30|626.7|626.4|626.8|626.6|626.8|626.6|626.7|626.4|0
1637224480000|2021-11-18 08:34:40|626.7||626.7||626.7||626.7||0
1637224490000|2021-11-18 08:34:50|626.9|626.3|626.6|626.1|626.9|626.3|626.4|626|3080
1637224500000|2021-11-18 08:35:00|626.5|626|626.4|625.9|626.5|626|626.4|625.9|0
1637224510000|2021-11-18 08:35:10|626.3|625.8|626.3|626.2|626.5|626.2|626.2|625.8|364
1637224520000|2021-11-18 08:35:20|626.2|626.1|626.2|625.9|626.2|626.1|626.1|625.9|2772
1637224530000|2021-11-18 08:35:30|626.1|625.8|626.1|625.7|626.1|625.8|626|625.7|200
1637224540000|2021-11-18 08:35:40|626|626|626.1|625.9|626.2|626|626|625.7|407
1637224550000|2021-11-18 08:35:50|626|625.8|625.6|625.2|626|625.8|625.3|625.1|4937
1637224560000|2021-11-18 08:36:00|625.7|625.3|625.7|625.5|625.9|625.5|625.7|625.3|304
1637224570000|2021-11-18 08:36:10|625.9|625.6|626.1|625.7|626.1|626|625.9|625.6|2726
1637224580000|2021-11-18 08:36:20|626||626||626.2||625.9||0
1637224590000|2021-11-18 08:36:30|625.9|625.8|626|625.7|626|625.8|625.9|625.7|300
1637224600000|2021-11-18 08:36:40||625.8||625.8||625.8||625.8|0
1637224610000|2021-11-18 08:36:50|626.2|625.9|626.9|626.5|627.1|626.7|626.2|625.8|3155
1637224620000|2021-11-18 08:37:00|626.7|626.4|626.6|626.2|626.7|626.4|626.5|626|361
1637224630000|2021-11-18 08:37:10|626.5|626.1|625.8|625.3|626.6|626.5|625.8|625.3|107569
1637224640000|2021-11-18 08:37:20|625.9|625.5|626|625.3|626.1|626|625.8|625.3|15316
1637224650000|2021-11-18 08:37:30|626.1|625.5|626.3|625.8|626.4|625.8|625.9|625.5|1554
1637224660000|2021-11-18 08:37:40|626.4|625.9|627.5|627|627.5|627|626.4|625.9|10295
1637224670000|2021-11-18 08:37:50|627.4||627.4||627.4||627.4||0
1637224680000|2021-11-18 08:38:00|627.5||627.4||627.6||627.4||142
1637224720000|2021-11-18 08:38:40|627.6|627.1|628.5|628.1|628.7|628.5|627.6|627.1|9125
1637224730000|2021-11-18 08:38:50|628.7|628.2|629.2|628.8|629.2|628.8|628.4|628|9091
1637224740000|2021-11-18 08:39:00|629.1|628.7|629.1|628.9|629.1|628.9|628.9|628.6|466
1637224750000|2021-11-18 08:39:10|629|628.8|628.7|628.2|629|628.8|628.5|628.1|2225
1637224760000|2021-11-18 08:39:20|628.8|628.3|628.3|627.9|629|628.4|628.3|627.9|3189
1637224770000|2021-11-18 08:39:30|628.2|627.8|628.5|628|628.6|628.2|628.2|627.8|2182
1637224780000|2021-11-18 08:39:40||628.1||628.1||628.1||628.1|0
1637224790000|2021-11-18 08:39:50|628.4|628|628.5|628.2|628.5|628.2|628.3|627.8|740
1637224800000|2021-11-18 08:40:00|||||||||1
1637224810000|2021-11-18 08:40:10|628.8|628.3|629|628.7|629.2|628.7|628.7|628.3|606
1637224820000|2021-11-18 08:40:20|629.1|628.8|629.3|629|629.5|629|629.1|628.8|0
1637224830000|2021-11-18 08:40:30|629.4|629.1|629.4|629.2|629.4|629.2|629.3|629.1|0
1637224840000|2021-11-18 08:40:40|629.3|629.1|627.8|627.4|629.3|629.1|627.5|627.2|13075
1637224850000|2021-11-18 08:40:50|627.7|627.3|625.7|625.3|627.8|627.4|625.2|625|122875
1637224860000|2021-11-18 08:41:00|625.8|625.4|626.9|626.4|627|626.6|625.8|625.3|14367
1637224870000|2021-11-18 08:41:10|627|626.5|626.4|626|627|626.6|626.4|626|2331
1637224880000|2021-11-18 08:41:20|626.3|626.1|625.3|624.9|626.4|626.1|624.6|624.2|32093
1637224890000|2021-11-18 08:41:30|625.2|624.7|624.7|624.3|625.2|624.7|624.5|624|3886
1637224900000|2021-11-18 08:41:40|624.8|624.4|624.8|624.4|624.8|624.5|624.4|624.1|8670
1637224910000|2021-11-18 08:41:50|624.6|624.5|622.6|622.2|624.6|624.5|622.4|622|105923
1637224920000|2021-11-18 08:42:00|622.7|622.1|622.9|622.4|623|622.5|621.3|621.2|58482
1637224930000|2021-11-18 08:42:10|||||||||16
1637224940000|2021-11-18 08:42:20|622.8|622.3|622.8|622.4|622.8|622.5|622.8|622.3|2951
1637224950000|2021-11-18 08:42:30|622.7|622.3|622.7|622.3|622.8|622.5|622.6|622.2|3927
1637224960000|2021-11-18 08:42:40|622.8|622.4|620.9|620.4|622.8|622.5|620.5|620.1|120465
1637224970000|2021-11-18 08:42:50|620.8|620.3|619.6|619|620.8|620.4|619.3|619|94691
1637224980000|2021-11-18 08:43:00|619.5|618.8|618.3|617.8|619.5|618.9|618|617.8|16225
1637224990000|2021-11-18 08:43:10|618.4|617.9|619.6|618.9|619.6|618.9|617.6|617.5|35814
1637225000000|2021-11-18 08:43:20|619.7|619|618.9|618.6|619.9|619.4|618.9|618.2|7420
1637225010000|2021-11-18 08:43:30|619.2|618.5|619.1|618.3|619.2|618.9|619.1|618.3|12202
1637225020000|2021-11-18 08:43:40|619.2|618.4|619.5|619|619.6|619.1|619.1|618.4|18521
1637225030000|2021-11-18 08:43:50|619.6|619.1|619.9|619.4|620.4|619.6|619.1|619.1|1202
1637225040000|2021-11-18 08:44:00|619.8|619.5|620.9|620.1|621|620.2|619.8|619.5|11137
1637225050000|2021-11-18 08:44:10|620.5|620|620.5|620.1|620.5|620.1|620.5|620|0
1637225060000|2021-11-18 08:44:20|620.9|620.2|621.4|621.1|621.7|621.1|620.9|620.2|11983
1637225070000|2021-11-18 08:44:30|621.5|621.2|621.8|621.4|621.9|621.4|621.5|621.2|4000
1637225080000|2021-11-18 08:44:40|621.9|621.5|622|621.5|622|621.5|621.9|621.4|500
1637225090000|2021-11-18 08:44:50|622.1|621.6|622|621.3|622.1|621.8|621.5|621.2|2461
1637225100000|2021-11-18 08:45:00|621.9|621.4|622.5|622.1|622.6|622.1|621.9|621.4|1776
1637225110000|2021-11-18 08:45:10|622.4||622.4||622.4||622.4||0
1637225120000|2021-11-18 08:45:20|622.3|621|619.7|619|622.3|621.1|619.7|618.9|78740
1637225130000|2021-11-18 08:45:30||618.9||618.9||618.9||618.9|0
1637225140000|2021-11-18 08:45:40|619.8|619|620.8|620.3|621.1|620.3|619.8|619|3912
1637225150000|2021-11-18 08:45:50|620.7|620.2|620.7|620.3|620.7|620.3|620.5|620.2|1469
1637225160000|2021-11-18 08:46:00|620.6|620.4|620.7|620.3|620.7|620.4|620.6|620.3|0
1637225170000|2021-11-18 08:46:10|620.6|620.4|620.2|619.8|620.6|620.5|620.2|619.5|11697
1637225180000|2021-11-18 08:46:20|620.1|619.9|620.2|619.8|620.2|619.9|620.1|619.8|0
1637225190000|2021-11-18 08:46:30|620.4|619.9|620.5|620.1|620.5|620.1|620.4|619.8|1882
1637225200000|2021-11-18 08:46:40|620.6|620.2|620.8|620.2|621|620.4|620.4|620.1|4990
1637225210000|2021-11-18 08:46:50|620.9|620.6|621.6|620.9|621.6|620.9|620.9|620.6|640
1637225240000|2021-11-18 08:47:20|621.5|621|622.1|621.8|622.4|621.9|621.5|621|4045
1637225250000|2021-11-18 08:47:30|622.4|621.9|622.8|622.2|622.8|622.2|622.4|621.9|213
1637225260000|2021-11-18 08:47:40|622.7|622.1|622.4|622|622.7|622.1|622.2|621.9|4993
1637225270000|2021-11-18 08:47:50|622.5|622.4|622.9|622.8|622.9|622.8|622.3|621.9|14899
1637225280000|2021-11-18 08:48:00|623|622.9|623.3|622.7|624.1|623.5|622.9|622.3|30773
1637225290000|2021-11-18 08:48:10|623.4|622.8|623.1|622.7|623.4|622.9|623|622.7|204
1637225300000|2021-11-18 08:48:20|623.2|622.8|623.2|622.8|623.8|623.3|622.9|622.7|15290
1637225310000|2021-11-18 08:48:30|623.4|622.9|623.4|623.3|623.8|623.3|623.3|622.9|1459
1637225320000|2021-11-18 08:48:40|623.5|623.4|623.9|623.4|623.9|623.6|623.5|623.3|1640
1637225330000|2021-11-18 08:48:50|624.1|623.5|624.1|623.5|624.1|623.5|624.1|623.5|0
1637225340000|2021-11-18 08:49:00|624.2|623.6|624.3|623.9|624.3|623.9|623.9|623.6|4860
1637225350000|2021-11-18 08:49:10|624.1|624|624.7|624.2|624.7|624.2|624.1|624|1005
1637225360000|2021-11-18 08:49:20|624.6|624|624.5|623.9|624.6|624.2|624.2|623.7|3379
1637225370000|2021-11-18 08:49:30|624.6|624|624.8|624.4|624.8|624.4|624.5|624|639
1637225380000|2021-11-18 08:49:40|624.4|624.3|624.4|624|624.4|624.3|624.4|624|366
1637225390000|2021-11-18 08:49:50|624.2|623.9|623.9|623.4|624.2|623.9|623.7|623.1|2481
1637225400000|2021-11-18 08:50:00||623.5||623.6||623.6||623.5|0
1637225410000|2021-11-18 08:50:10|624|623.7|625|624.6|625.2|624.9|624|623.7|22874
1637225420000|2021-11-18 08:50:20|624.9|624.4|624.6|624.1|625.1|624.6|624.4|624|4555
1637225430000|2021-11-18 08:50:30|624.5|624.2|624.7|624.2|624.7|624.4|624.4|624.1|2213
1637225440000|2021-11-18 08:50:40|624.8|624.3|625.2|624.9|625.2|625.1|624.8|624.3|7548
1637225450000|2021-11-18 08:50:50|625.4|625|625.8|625.3|625.9|625.3|625.4|625|632
1637225460000|2021-11-18 08:51:00|625.5|625|624.4|623.9|625.5|625.1|624.4|623.9|3132
1637225470000|2021-11-18 08:51:10|624.5|624|624.6|624.1|624.6|624.1|624.5|624|0
1637225480000|2021-11-18 08:51:20|624.7|624.2|624.8|624.5|625.1|624.8|624.6|624.1|7160
1637225490000|2021-11-18 08:51:30|624.7||624.8||624.8||624.7||0
1637225500000|2021-11-18 08:51:40|624.9|624.6|625|624.5|625|624.6|624.6|624.3|1452
1637225510000|2021-11-18 08:51:50|624.9|624.6|625.1|624.9|625.3|624.9|624.9|624.6|1000
1637225520000|2021-11-18 08:52:00|625|624.7|625.6|625.2|626|625.5|624.9|624.7|15031
1637225530000|2021-11-18 08:52:10|625.5|624.9|625.3|625.2|625.5|625.2|625.3|624.9|5000
1637225540000|2021-11-18 08:52:20|625.2|624.9|625.3|625|625.3|625|625.2|624.9|659
1637225550000|2021-11-18 08:52:30|625.4|625.1|625.6|625.1|625.6|625.2|625.4|625.1|1894
1637225560000|2021-11-18 08:52:40|625.7|625.2|626|625.2|626|625.2|625.7|625.2|0
1637225570000|2021-11-18 08:52:50|625.9|625.4|626.2|625.7|626.3|625.8|625.8|625.4|3311
1637225580000|2021-11-18 08:53:00|626|625.6|626|625.7|626|625.7|625.8|625.6|187
1637225590000|2021-11-18 08:53:10|625.8|625.6|625.2|624.7|625.8|625.6|625.2|624.6|11193
1637225600000|2021-11-18 08:53:20|625.1|624.6|623.3|622.9|625.5|625.1|623.2|622.6|105601
1637225610000|2021-11-18 08:53:30|623.2|622.7|623.3|622.7|623.6|623.3|623.2|622.7|11627
1637225620000|2021-11-18 08:53:40|623.2|622.6|621.9|621.6|623.2|622.6|621.9|621.5|13366
1637225630000|2021-11-18 08:53:50|621.8|621.4|621.7|621.2|621.8|621.5|621.7|621.1|541
1637225640000|2021-11-18 08:54:00|621.8|621.3|622.2|621.5|622.6|622.2|621.8|621.3|19644
1637225650000|2021-11-18 08:54:10|622.3|621.4|621.8|621.3|622.3|621.4|621.6|621.3|5914
1637225660000|2021-11-18 08:54:20|621.7|621.1|621.9|621.5|621.9|621.7|621.4|621|3589
1637225670000|2021-11-18 08:54:30|621.8|621.3|621.8|621.1|621.8|621.4|621.8|621.1|0
1637225680000|2021-11-18 08:54:40|621.6|621.2|621.9|621.3|621.9|621.3|621.6|621.2|549
1637225690000|2021-11-18 08:54:50|622|621.4|621.5|621.1|622.1|621.5|621.4|621|7293
1637225700000|2021-11-18 08:55:00|621.4|621|621.9|621.6|622|621.6|621.4|621|9692
1637225710000|2021-11-18 08:55:10|621.8|621.5|621.7|621.1|621.9|621.7|621.6|621.1|3970
1637225720000|2021-11-18 08:55:20|621.6||621.6||621.6||621.6||0
1637225730000|2021-11-18 08:55:30|621.7|621.2|622|621.5|622.1|621.9|621.7|621.2|2204
1637225740000|2021-11-18 08:55:40|621.9|621.6|621.9|621.3|622|621.7|621.5|621.1|5927
1637225750000|2021-11-18 08:55:50|622|621.4|622.3|622|622.3|622|622|621.4|13164
1637225760000|2021-11-18 08:56:00|622.1|621.9|622.7|622.4|622.7|622.4|622.1|621.9|3551
1637225770000|2021-11-18 08:56:10|622.6|622.5|622.3|621.8|622.7|622.5|622.3|621.8|3338
1637225780000|2021-11-18 08:56:20||621.9||621.9||621.9||621.9|0
1637225790000|2021-11-18 08:56:30|622.4|622|622.6|622.5|623.1|622.6|622.4|622|10429
1637225800000|2021-11-18 08:56:40|622.5|622.4|622.6|622.3|622.6|622.4|622.5|622.3|0
1637225810000|2021-11-18 08:56:50|622.5|622.4|622.6|622.3|622.7|622.4|622.5|622.3|5000
1637225820000|2021-11-18 08:57:00|622.5|622|622.8|622.4|622.8|622.5|622.3|621.8|4336
1637225830000|2021-11-18 08:57:10|623|622.6|622.9|622.6|623.1|622.7|622.9|622.6|14756
1637225840000|2021-11-18 08:57:20|622.8|622.4|622.6|622.3|622.8|622.4|622.6|622.3|48
1637225850000|2021-11-18 08:57:30||622.4||622.3||622.4||622.3|800
1637225860000|2021-11-18 08:57:40|622.8|622.4|623.2|622.7|623.3|622.7|622.7|622.4|1949
1637225870000|2021-11-18 08:57:50|623.3|622.8|623.3|622.9|624.1|623.8|623.2|622.8|12192
1637225880000|2021-11-18 08:58:00|623.2|622.8|623.5|623|623.8|623.4|623.2|622.7|11635
1637225890000|2021-11-18 08:58:10|623.6|623.1|623.8|623.6|623.9|623.6|623.6|623.1|1675
1637225900000|2021-11-18 08:58:20|623.7||623.8||623.8||623.7||2153
1637225910000|2021-11-18 08:58:30|623.9|623.8|624.4|624|624.4|624|623.9|623.8|3018
1637225920000|2021-11-18 08:58:40|624.5|624.1|624.1|623.9|624.6|624.2|624.1|623.9|1081
1637225930000|2021-11-18 08:58:50|624.2|624|624.6|624.1|624.7|624.2|624.2|624|446
1637225940000|2021-11-18 08:59:00|624.7|624.2|623.9|623.7|624.7|624.2|623.7|623.2|33048
1637225950000|2021-11-18 08:59:10|624.1|623.6|624.4|623.8|624.4|623.8|624.1|623.6|2299
1637225960000|2021-11-18 08:59:20|624.5|623.7|624.1|623.8|624.5|623.9|623.9|623.6|1836
1637225970000|2021-11-18 08:59:30|624|623.7|623.9|623.6|624|623.7|623.8|623.6|0
1637225980000|2021-11-18 08:59:40|624|623.7|624|623.6|624.1|623.7|624|623.6|0
1637225990000|2021-11-18 08:59:50|623.6|623.4|624.1|623.6|624.1|623.6|623.6|623.3|2000
1637226000000|2021-11-18 09:00:00|624.2|623.7|624.6|624|624.8|624|624.2|623.7|2075
1637226010000|2021-11-18 09:00:10|624.5||624.4||624.5||624.4||0
1637226020000|2021-11-18 09:00:20|624.3|623.9|624|623.7|624.3|624|623.9|623.6|11724
1637226030000|2021-11-18 09:00:30|624.1|623.8|624.2|623.7|624.4|624|624.1|623.7|8047
1637226040000|2021-11-18 09:00:40|624.1||624.1||624.1||624.1||0
1637226050000|2021-11-18 09:00:50|624|624|624.7|624.1|624.7|624.1|624|623.7|3635
1637226060000|2021-11-18 09:01:00|624.8||624.8||624.8||624.8||22
1637226070000|2021-11-18 09:01:10|624.9|624.3|624.7|624.5|624.9|624.6|624.7|624.3|651
1637226080000|2021-11-18 09:01:20|624.6|624.3|624.2|623.7|624.6|624.3|624.2|623.7|6185
1637226100000|2021-11-18 09:01:40|624.3|623.8|624.4|624.1|624.5|624.1|624.3|623.8|0
1637226110000|2021-11-18 09:01:50|624.5|624.2|624.4|623.9|624.5|624.2|624.2|623.9|1120
1637226130000|2021-11-18 09:02:10|624.6|624|624.4|624.1|624.7|624.1|624.4|624|897
1637226140000|2021-11-18 09:02:20|624.6|624.2|624.6|624.4|624.7|624.4|624.4|624.2|807
1637226160000|2021-11-18 09:02:40|624.7|624.5|624.8|624.5|624.9|624.6|624.7|624.4|3355
1637226170000|2021-11-18 09:02:50|624.7|624.4|624.5|624.1|624.7|624.4|624.2|624|7793
1637226180000|2021-11-18 09:03:00||624.2||624.2||624.3||624.2|0
1637226190000|2021-11-18 09:03:10||624.3||624.2||624.3||624.2|0
1637226200000|2021-11-18 09:03:20|624.4|624|624.1|623.7|624.4|624|623.8|623.6|4308
1637226210000|2021-11-18 09:03:30|624|623.8|624|623.7|624|623.8|624|623.7|0
1637226220000|2021-11-18 09:03:40|623.9|623.8|624.4|624.1|624.5|624.2|623.9|623.8|4655
1637226230000|2021-11-18 09:03:50|624.3|624|624.3|623.9|624.4|624.1|624.1|623.9|2608
1637226240000|2021-11-18 09:04:00|624.2|624|624.9|624.6|625|624.7|624.2|624|3657
1637226250000|2021-11-18 09:04:10|624.8|624.5|624.9|624.6|625|624.7|624.8|624.4|2700
1637226260000|2021-11-18 09:04:20|624.8||624.9||624.9||624.8||0
1637226270000|2021-11-18 09:04:30|624.8|624.5|624.5|624.1|624.8|624.5|624.5|624.1|808
1637226280000|2021-11-18 09:04:40|624.4|624|624.3|623.9|624.4|624.3|624.3|623.9|100
1637226290000|2021-11-18 09:04:50|624.2|623.8|623.4|623|624.2|623.9|623.4|622.9|41679
1637226310000|2021-11-18 09:05:10|623.3|622.9|622.8|622.5|623.3|622.9|622.8|622.5|2753
1637226320000|2021-11-18 09:05:20|622.9|622.6|623.1|622.8|623.2|622.9|622.9|622.6|651
1637226330000|2021-11-18 09:05:30|623.3|623|623.2|622.8|623.4|623.1|623.2|622.8|795
1637226340000|2021-11-18 09:05:40|623.1|622.7|623.1|622.7|623.1|622.7|623.1|622.7|0
1637226350000|2021-11-18 09:05:50|623.2|622.8|623.4|623.1|623.5|623.1|623.2|622.8|2796
1637226360000|2021-11-18 09:06:00|623.3|623.2|622.9|622.5|623.5|623.2|622.8|622.4|5067
1637226370000|2021-11-18 09:06:10|622.8|622.6|623|622.5|623|622.6|622.8|622.5|0
1637226390000|2021-11-18 09:06:30|622.9|622.4|622.1|621.6|622.9|622.4|622.1|621.5|24374
1637226400000|2021-11-18 09:06:40|622|621.5|621.9|621.5|622|621.6|621.9|621.5|1607
1637226410000|2021-11-18 09:06:50|622|621.6|621.9|621.6|622|621.6|621.7|621.5|629
1637226420000|2021-11-18 09:07:00|622|621.7|621.8|621.5|622|621.7|621.8|621.5|300
1637226430000|2021-11-18 09:07:10|621.9|621.6|621.8|621.5|621.9|621.7|621.7|621.5|2021
1637226440000|2021-11-18 09:07:20|621.9|621.6|621.9|621.5|621.9|621.7|621.6|621.5|7257
1637226450000|2021-11-18 09:07:30|621.8|621.6|621.8|621.5|621.9|621.6|621.7|621.5|1549
1637226460000|2021-11-18 09:07:40|621.7|621.4|621.4|621.1|621.7|621.4|621.2|621|10702
1637226470000|2021-11-18 09:07:50|621.7|621.6|622.1|621.7|622.1|621.7|621.7|621.1|15773
1637226480000|2021-11-18 09:08:00|622.2|621.8|623.5|623.2|623.6|623.2|622.2|621.8|27317
1637226490000|2021-11-18 09:08:10|623.6|623.1|624|623.7|624|623.7|623.6|623|1015
1637226500000|2021-11-18 09:08:20|623.9|623.6|623.6|623.2|624|623.7|623.5|623.2|1027
1637226510000|2021-11-18 09:08:30|623.7|623.3|623.4|623|623.7|623.5|623.4|623|598
1637226520000|2021-11-18 09:08:40|623.3|622.9|623.4|623|623.5|623.2|623.1|622.8|2613
1637226530000|2021-11-18 09:08:50|623.3|622.9|623.7|623.3|623.8|623.4|623.1|622.8|2367
1637226540000|2021-11-18 09:09:00|623.6||623.6||623.6||623.6||550
1637226560000|2021-11-18 09:09:20|623.7|623.4|624|623.6|624|623.7|623.7|623.4|100
1637226570000|2021-11-18 09:09:30|623.9|623.7|623.8|623.6|624|623.8|623.8|623.4|2384
1637226590000|2021-11-18 09:09:50|623.7|623.4|624|623.7|624|623.9|623.6|623.4|2000
1637226600000|2021-11-18 09:10:00|623.9|623.6|623.9|623.7|624.3|623.9|623.9|623.5|1464
1637226610000|2021-11-18 09:10:10|623.8|623.5|623.9|623.5|623.9|623.5|623.7|623.5|53
1637226630000|2021-11-18 09:10:30|624|623.6|623.9|623.6|624|623.6|623.9|623.5|0
1637226640000|2021-11-18 09:10:40||623.5||623.6||623.6||623.5|0
1637226650000|2021-11-18 09:10:50|624|623.7|624.3|623.8|624.4|624|624|623.5|1571
1637226660000|2021-11-18 09:11:00|624.4|623.9|624.7|624.3|624.8|624.3|624.4|623.9|0
1637226670000|2021-11-18 09:11:10|624.6|624.2|624.5|624.2|624.7|624.3|624.4|624|1929
1637226690000|2021-11-18 09:11:30|624.7|624.3|625|624.7|625|624.7|624.5|624.3|2831
1637226700000|2021-11-18 09:11:40|624.9|624.6|624.6|624.2|624.9|624.6|624.5|624.1|969
1637226710000|2021-11-18 09:11:50|624.5|624.3|624.6|624.3|624.6|624.4|624.5|624.3|0
1637226720000|2021-11-18 09:12:00|624.5|624.2|624.5|624.2|624.5|624.2|624.4|624.2|530
1637226730000|2021-11-18 09:12:10|624.4|624.1|624.3|624.1|624.4|624.1|624.3|624.1|259
1637226740000|2021-11-18 09:12:20|624|624.2|624.1|623.6|624.3|624.2|624|623.6|13698
1637226750000|2021-11-18 09:12:30|624|623.5|623.9|623.5|624|623.5|623.8|623.5|0
1637226760000|2021-11-18 09:12:40|624|623.6|623.7|623.5|624|623.7|623.7|623.5|649
1637226780000|2021-11-18 09:13:00|623.6|623.4|623.3|623.1|623.6|623.4|623.3|623.1|1555
1637226790000|2021-11-18 09:13:10|623.4|623.2|623.5|623.3|623.5|623.3|623.4|623.2|1416
1637226800000|2021-11-18 09:13:20|623.4|623.1|623.3|623|623.4|623.2|623.2|622.7|315
1637226810000|2021-11-18 09:13:30|623.2|622.9|623.2|622.9|623.2|622.9|623.2|622.9|0
1637226820000|2021-11-18 09:13:40|623.1|623|623.9|623.4|623.9|623.4|623.1|623|6453
1637226830000|2021-11-18 09:13:50|623.8|623.5|623.7|623.3|623.8|623.5|623.7|623.3|0
1637226840000|2021-11-18 09:14:00|623.8|623.4|623.7|623.4|623.8|623.5|623.7|623.3|300
1637226850000|2021-11-18 09:14:10|623.6|623.3|623.6|623.2|623.7|623.3|623.5|622.9|0
1637226860000|2021-11-18 09:14:20|623.2|623.1|623.5|623.2|623.6|623.2|623.2|623.1|5000
1637226870000|2021-11-18 09:14:30|624|623.3|624.4|624|624.4|624.1|623.8|623.3|32619
1637226880000|2021-11-18 09:14:40|624.5|624.1|624.2|623.7|624.7|624.2|624|623.7|2066
1637226890000|2021-11-18 09:14:50|624.1|623.8|624.2|623.8|624.2|623.8|624|623.8|0
1637226900000|2021-11-18 09:15:00|624.1|623.7|623.6|623.2|624.1|623.7|623.6|623.2|1951
1637226930000|2021-11-18 09:15:30|623.5|623.1|623.2|622.9|623.5|623.1|623.2|622.8|1261
1637226940000|2021-11-18 09:15:40|623.3|622.8|623.2|622.8|623.3|622.9|623.2|622.8|0
1637226950000|2021-11-18 09:15:50|623.1|622.7|623|622.7|623.1|622.7|622.8|622.3|2757
1637226960000|2021-11-18 09:16:00|623.2|622.8|623.6|623.3|623.6|623.3|623.2|622.8|5897
1637226970000|2021-11-18 09:16:10|623.3|623.2|622.6|622.4|623.6|623.3|622.5|622.3|33546
1637226980000|2021-11-18 09:16:20|622.8|622.5|623.2|622.8|623.3|623|622.8|622.5|3071
1637226990000|2021-11-18 09:16:30|623.1||623.1||623.1||623||0
1637227000000|2021-11-18 09:16:40|623||623.1||623.1||623||0
1637227010000|2021-11-18 09:16:50|623|622.9|622.9|622.5|623.1|622.9|622.8|622.5|8011
1637227020000|2021-11-18 09:17:00|622.8|622.4|622.6|622.3|622.8|622.4|622.6|622.3|0
1637227030000|2021-11-18 09:17:10|622.5|622.4|622.6|622.4|622.6|622.5|622.4|622.3|2927
1637227040000|2021-11-18 09:17:20||622.3||622.4||622.5||622.3|429
1637227050000|2021-11-18 09:17:30|622.8|622.5|623|622.6|623|622.6|622.6|622.4|657
1637227060000|2021-11-18 09:17:40|623.3|623.2|622.4|622|623.3|623.2|622.4|622|19945
1637227070000|2021-11-18 09:17:50|622.5|622.1|622.4|622.1|622.5|622.1|622.4|622.1|0
1637227080000|2021-11-18 09:18:00||622||622||622||622|0
1637227100000|2021-11-18 09:18:20|622.3|622.2|622.4|622.2|622.7|622.4|622.3|622.2|6102
1637227110000|2021-11-18 09:18:30|623.1|622.3|622.8|622.4|623.2|622.8|622.7|622.3|34467
1637227120000|2021-11-18 09:18:40|622.7|622.5|622.8|622.6|622.8|622.6|622.5|622.2|2394
1637227130000|2021-11-18 09:18:50|622.7|622.7|623.3|622.9|623.3|622.9|622.7|622.7|1826
1637227140000|2021-11-18 09:19:00|623.2|623|623.3|623|623.3|623.1|623.1|622.8|2598
1637227160000|2021-11-18 09:19:20|623.2|622.9|623|622.6|623.2|623|623|622.6|1150
1637227170000|2021-11-18 09:19:30|622.9|622.7|622.9|622.6|622.9|622.7|622.9|622.6|30
1637227180000|2021-11-18 09:19:40|623||622.9||623||622.9||500
1637227190000|2021-11-18 09:19:50|622.8|622.5|622.9|622.6|622.9|622.6|622.7|622.5|1962
1637227200000|2021-11-18 09:20:00|622.8|622.7|622.8|622.5|623.1|623|622.6|622.5|19692
1637227210000|2021-11-18 09:20:10|622.7|622.3|622.9|622.4|622.9|622.4|622.6|622.3|460
1637227220000|2021-11-18 09:20:20|623|622.5|623|622.8|623.2|623.1|623|622.5|4440
1637227230000|2021-11-18 09:20:30|622.9|622.6|622.8|622.6|623|622.6|622.5|622.3|2397
1637227240000|2021-11-18 09:20:40|622.9|622.7|623.2|622.9|623.3|623|622.9|622.7|5628
1637227250000|2021-11-18 09:20:50|623.3|623|623.4|623.1|623.6|623.3|623.2|623|6976
1637227260000|2021-11-18 09:21:00|623.3|623.2|623.3|622.8|623.4|623.2|623|622.8|7905
1637227270000|2021-11-18 09:21:10|623.1|622.9|623|622.8|623.3|622.9|623|622.8|30
1637227280000|2021-11-18 09:21:20|623.1|622.9|623.3|623|623.3|623|623.1|622.8|3263
1637227290000|2021-11-18 09:21:30|623.2|622.9|623.1|623|623.3|623|623.1|622.9|0
1637227300000|2021-11-18 09:21:40|623.3|622.9|623.3|623.1|623.3|623.1|623.3|622.8|1034
1637227310000|2021-11-18 09:21:50|||||||||200
1637227320000|2021-11-18 09:22:00|623.4|623.2|623.9|623.5|624|623.5|623.3|623.2|6206
1637227330000|2021-11-18 09:22:10|624.1|623.6|624.4|624.1|624.5|624.2|624.1|623.6|3494
1637227340000|2021-11-18 09:22:20|624.3|624|624.3|624|624.3|624|624.3|624|0
1637227350000|2021-11-18 09:22:30|624.2|624.1|623.7|623.3|624.2|624.1|623.6|623.3|13351
1637227360000|2021-11-18 09:22:40|623.8|623.4|623.8|623.5|623.8|623.5|623.8|623.4|70
1637227370000|2021-11-18 09:22:50|623.9|623.6|624.6|624.4|624.7|624.4|623.9|623.6|7846
1637227380000|2021-11-18 09:23:00|624.7|624.5|624.3|624|624.7|624.5|624.3|624|1273
1637227390000|2021-11-18 09:23:10|624.4|624.1|624.3|623.9|624.4|624.1|624.3|623.9|699
1637227400000|2021-11-18 09:23:20|624.2|624|624.2|624|624.2|624|624.2|624|0
1637227410000|2021-11-18 09:23:30|624.1|624.1|624.3|623.9|624.6|624.3|624.1|623.9|1257
1637227420000|2021-11-18 09:23:40|624.2|623.8|624|623.7|624.2|623.8|623.9|623.5|786
1637227440000|2021-11-18 09:24:00|624.1|623.8|624.3|623.8|624.3|623.8|624.1|623.8|0
1637227450000|2021-11-18 09:24:10|624.2||624.1||624.2||624.1||0
1637227460000|2021-11-18 09:24:20|624|623.7|624.2|623.9|624.7|624.3|624|623.7|3854
1637227470000|2021-11-18 09:24:30|624.1|623.8|624.3|624|624.4|624.1|624.1|623.7|3779
1637227490000|2021-11-18 09:24:50|624.2|623.9|623.9|623.7|624.2|623.9|623.8|623.7|873
1637227500000|2021-11-18 09:25:00|623.8|623.6|623.9|623.6|623.9|623.7|623.7|623.6|68
1637227510000|2021-11-18 09:25:10|623.8|623.5|623.7|623.4|623.8|623.5|623.7|623.4|661
1637227520000|2021-11-18 09:25:20|623.6|623.2|623.4|623.1|623.6|623.2|623.2|623|633
1637227530000|2021-11-18 09:25:30|623.3|623|623.4|623.1|623.4|623.1|623.2|623|0
1637227540000|2021-11-18 09:25:40|623.5|623.2|623.5|623.2|623.5|623.3|623.5|623.1|0
1637227550000|2021-11-18 09:25:50|623.6|623.3|624|623.6|624|623.9|623.6|623.3|3022
1637227560000|2021-11-18 09:26:00|624.1|623.7|624|623.6|624.1|623.7|624|623.6|350
1637227570000|2021-11-18 09:26:10|623.9|623.5|623.9|623.6|623.9|623.7|623.8|623.5|0
1637227580000|2021-11-18 09:26:20|624.1|623.7|623.8|623.5|624.2|623.8|623.7|623.4|647
1637227590000|2021-11-18 09:26:30|623.9|623.4|623.4|623.1|623.9|623.5|623.2|623.1|12016
1637227610000|2021-11-18 09:26:50|623.5|623.2|623.5|623.2|623.5|623.4|623.4|623.2|1158
1637227620000|2021-11-18 09:27:00|623.6|623.1|623.7|623.1|623.7|623.3|623.4|623.1|3500
1637227630000|2021-11-18 09:27:10||623.3||623.3||623.3||623.3|0
1637227640000|2021-11-18 09:27:20|623.8|623.4|623.7|623.4|624|623.6|623.7|623.4|224
1637227650000|2021-11-18 09:27:30||623.3||623.3||623.3||623.3|0
1637227660000|2021-11-18 09:27:40|623.6|623.4|623.8|623.4|623.8|623.4|623.6|623.3|1500
1637227670000|2021-11-18 09:27:50|623.9|623.5|623.9|623.4|624.1|623.7|623.7|623.4|2370
1637227680000|2021-11-18 09:28:00|624|623.5|624.1|623.8|624.1|623.8|624|623.5|0
1637227710000|2021-11-18 09:28:30|624|624|624.3|624.1|624.3|624.1|623.9|623.6|15095
1637227720000|2021-11-18 09:28:40|624.4|624.2|624.5|624.2|624.8|624.5|624.4|624|6176
1637227730000|2021-11-18 09:28:50|624.4|624.1|624.5|624.2|624.5|624.2|624.3|624.1|0
1637227740000|2021-11-18 09:29:00|624.4|624.1|624.5|624.1|624.5|624.1|624.3|624|1752
1637227750000|2021-11-18 09:29:10|624.4|624|623.9|623.6|624.4|624|623.8|623.5|6285
1637227760000|2021-11-18 09:29:20||623.7||623.7||623.7||623.6|253
1637227770000|2021-11-18 09:29:30|624|623.8|624.3|623.9|624.4|624.1|624|623.8|1683
1637227780000|2021-11-18 09:29:40||623.8||623.8||623.8||623.8|0
1637227790000|2021-11-18 09:29:50|624.2|623.7|624.1|623.6|624.2|623.7|624.1|623.6|0
1637227800000|2021-11-18 09:30:00|624.2|623.7|624.3|623.9|624.3|624|624|623.7|730
1637227810000|2021-11-18 09:30:10|624.4|624|624.4|624.1|624.7|624.4|624.3|624|4779
1637227820000|2021-11-18 09:30:20|624.3|624|624.3|624|624.4|624.1|624.3|624|92
1637227830000|2021-11-18 09:30:30|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624.1|969
1637227840000|2021-11-18 09:30:40||624.3||624.3||624.3||624.3|0
1637227850000|2021-11-18 09:30:50|624.7|624.4|624.7|624.3|624.7|624.4|624.7|624.3|1120
1637227860000|2021-11-18 09:31:00|624.6|624.2|624.4|624.1|624.6|624.2|624.3|624.1|0
1637227900000|2021-11-18 09:31:40|624.3|624|622.9|622.7|624.3|624|622.9|622.5|16290
1637227910000|2021-11-18 09:31:50|623|622.8|623.2|623|623.3|623|622.9|622.7|5557
1637227920000|2021-11-18 09:32:00|623.3|622.9|623.3|623|623.3|623.1|622.9|622.8|7139
1637227930000|2021-11-18 09:32:10|623.2||623.2||623.2||623.1||295
1637227940000|2021-11-18 09:32:20|623.3|623.1|623.3|623|623.6|623.3|623.2|622.9|5563
1637227950000|2021-11-18 09:32:30|623.2|622.9|623|622.8|623.2|622.9|623|622.8|0
1637227960000|2021-11-18 09:32:40|623.1||623.1||623.1||623.1||0
1637227970000|2021-11-18 09:32:50|623.2|623|622.8|622.4|623.2|623|622.8|622.3|15299
1637227990000|2021-11-18 09:33:10|622.7|622.3|622.3|622.2|622.7|622.4|622.3|622.2|302
1637228000000|2021-11-18 09:33:20|622.5|622.3|622.9|622.8|622.9|622.8|622.5|622.3|5917
1637228010000|2021-11-18 09:33:30|623.1|622.7|623.3|623.1|623.3|623.1|623.1|622.7|2525
1637228020000|2021-11-18 09:33:40|623.2|622.9|623.1|622.9|623.2|623|623|622.7|9268
1637228030000|2021-11-18 09:33:50|623|622.8|623.1|622.7|623.1|622.8|622.9|622.7|612
1637228050000|2021-11-18 09:34:10|623|622.6|622.9|622.6|623|622.6|622.7|622.6|496
1637228060000|2021-11-18 09:34:20|622.8|622.5|622.1|621.8|622.8|622.5|622.1|621.8|8445
1637228070000|2021-11-18 09:34:30|622|621.7|621.8|621.5|622|621.7|621.7|621.4|3381
1637228080000|2021-11-18 09:34:40|621.7|621.4|621.3|621|621.8|621.6|621.3|621|12103
1637228090000|2021-11-18 09:34:50|621.4|621.1|621.3|621.1|621.4|621.2|621.2|621.1|3291
1637228100000|2021-11-18 09:35:00|621.4|621.2|621.4|621.1|621.7|621.3|621.3|621.1|815
1637228110000|2021-11-18 09:35:10|621.3|621|621|620.7|621.3|621|620.8|620.4|76753
1637228120000|2021-11-18 09:35:20|621.1|620.9|621.1|620.9|621.1|620.9|621|620.8|5053
1637228130000|2021-11-18 09:35:30|621||621.2||621.2||621||0
1637228140000|2021-11-18 09:35:40|621||621||621||621||0
1637228150000|2021-11-18 09:35:50|621.2|621|621.2|620.9|621.4|621.2|621.1|620.8|11823
1637228160000|2021-11-18 09:36:00|621.3|621|621.6|621.3|621.9|621.4|621.2|621|22708
1637228170000|2021-11-18 09:36:10|621.5|621.1|621.4|621.1|621.5|621.3|621.4|621.1|1404
1637228180000|2021-11-18 09:36:20|621.5|621.4|621.4|621|621.5|621.4|621.4|621|3555
1637228190000|2021-11-18 09:36:30|621.3|621.1|621.5|621.1|621.5|621.1|621.2|621|285
1637228200000|2021-11-18 09:36:40|621.3|621.2|621.4|621.1|621.5|621.3|621.3|621.1|2738
1637228210000|2021-11-18 09:36:50|621.5|621.2|621.5|621.2|621.9|621.6|621.5|621.2|6778
1637228220000|2021-11-18 09:37:00|621.7|621.3|621.6|621.3|621.7|621.4|621.6|621.3|656
1637228230000|2021-11-18 09:37:10|621.5|621.2|621.5|621.1|621.5|621.2|621.3|621|1826
1637228240000|2021-11-18 09:37:20|621.3|621|621|620.8|621.3|621|621|620.8|17966
1637228250000|2021-11-18 09:37:30|621.1|620.9|621.2|620.9|621.2|620.9|621.1|620.9|0
1637228260000|2021-11-18 09:37:40|621.1|621|621.3|621|621.3|621|621.1|621|819
1637228270000|2021-11-18 09:37:50|621.4|621.4|621.8|621.4|621.8|621.4|621.4|621.1|5758
1637228280000|2021-11-18 09:38:00|621.7|621.5|622.2|621.9|622.3|621.9|621.6|621.4|3212
1637228290000|2021-11-18 09:38:10|622.1|621.8|622.1|622|622.1|622|622.1|621.7|2598
1637228300000|2021-11-18 09:38:20|622|621.8|622|621.8|622.1|621.8|622|621.7|114
1637228310000|2021-11-18 09:38:30|621.9|621.7|622|621.7|622|621.8|621.9|621.7|795
1637228320000|2021-11-18 09:38:40|621.9|621.6|621.7|621.3|621.9|621.6|621.7|621.3|1307
1637228330000|2021-11-18 09:38:50|621.8|621.4|621.5|621.2|621.8|621.5|621.5|621.2|0
1637228340000|2021-11-18 09:39:00|621.6|621.3|621.7|621.4|621.7|621.4|621.5|621.2|3968
1637228360000|2021-11-18 09:39:20|621.8|621.5|622.3|622|622.3|622|621.8|621.5|1612
1637228370000|2021-11-18 09:39:30|622.4|622.1|622.4|622.1|622.5|622.2|622.4|622.1|0
1637228380000|2021-11-18 09:39:40|622.3|622|621.8|621.3|622.3|622|621.8|621.3|3662
1637228390000|2021-11-18 09:39:50|621.7|621.2|621.4|621.1|621.8|621.2|621.2|621|1737
1637228400000|2021-11-18 09:40:00|621.5|621.2|621.7|621.3|621.7|621.4|621.5|621.2|262
1637228410000|2021-11-18 09:40:10|621.5|621.2|621.8|621.4|621.8|621.4|621.4|621.2|3498
1637228420000|2021-11-18 09:40:20|621.9|621.5|621.9|621.5|622|621.5|621.8|621.5|0
1637228430000|2021-11-18 09:40:30|622|621.6|622|621.6|622|621.7|622|621.6|0
1637228440000|2021-11-18 09:40:40|621.9|621.5|621.8|621.3|621.9|621.5|621.7|621.3|306
1637228450000|2021-11-18 09:40:50|621.9|621.5|622.3|622|622.3|622|621.9|621.5|1936
1637228460000|2021-11-18 09:41:00|622.2|621.9|622.2|621.8|622.3|621.9|622.1|621.8|0
1637228470000|2021-11-18 09:41:10|622.3|622|622.2|621.9|622.3|622|622.2|621.8|1507
1637228480000|2021-11-18 09:41:20|622.1|621.8|622|621.6|622.1|621.8|622|621.6|1000
1637228490000|2021-11-18 09:41:30|622.1||622.1||622.1||622||0
1637228500000|2021-11-18 09:41:40|622.2|621.7|622.1|621.7|622.2|621.8|622|621.6|1533
1637228510000|2021-11-18 09:41:50|622|621.8|622|621.7|622.2|621.8|622|621.6|300
1637228520000|2021-11-18 09:42:00|621.9|621.8|622|621.7|622|621.8|621.9|621.7|0
1637228530000|2021-11-18 09:42:10|622.2|621.8|622.7|622.4|622.7|622.4|622|621.7|10975
1637228540000|2021-11-18 09:42:20|622.6|622.3|622.7|622.4|622.7|622.4|622.6|622.3|870
1637228550000|2021-11-18 09:42:30|622.6|622.3|622.2|622|622.6|622.3|621.9|621.7|24794
1637228560000|2021-11-18 09:42:40|622.3|622.1|622.5|622|622.5|622.1|622.3|622|369
1637228580000|2021-11-18 09:43:00|622.4|621.9|622.3|621.8|622.4|621.9|622.3|621.8|0
1637228600000|2021-11-18 09:43:20|622.4||622.3||622.4||622.3||0
1637228610000|2021-11-18 09:43:30|622.2||622.1||622.2||622||0
1637228620000|2021-11-18 09:43:40|622.2|621.9|622.4|622.1|622.5|622.2|622.2|621.9|972
1637228630000|2021-11-18 09:43:50|622.5|622|622.5|622.1|622.5|622.1|622.5|622|0
1637228640000|2021-11-18 09:44:00|622.4|622|622.4|622.1|622.4|622.1|622.4|622|0
1637228660000|2021-11-18 09:44:20|622.5|622.2|622.4|622|622.7|622.4|622.3|622|27270
1637228670000|2021-11-18 09:44:30|622.3|622.1|622.4|622.2|622.4|622.2|622.3|622.1|2155
1637228680000|2021-11-18 09:44:40|622.3|622.3|622.4|622.3|622.4|622.3|622.3|622.2|16148
1637228690000|2021-11-18 09:44:50||622.2||622.2||622.2||622.2|606
1637228700000|2021-11-18 09:45:00|622.5|622.3|622.5|622.3|622.5|622.3|622.5|622.2|7401
1637228710000|2021-11-18 09:45:10|622.6|622.4|622.8|622.6|622.9|622.6|622.6|622.4|891
1637228720000|2021-11-18 09:45:20|622.9|622.8|622.8|622.5|623|622.9|622.8|622.5|5561
1637228730000|2021-11-18 09:45:30|622.9|622.4|622.4|622.1|622.9|622.5|622.4|622.1|4004
1637228740000|2021-11-18 09:45:40|622.5|622.2|622.5|622.2|622.5|622.2|622.5|622.2|0
1637228750000|2021-11-18 09:45:50|622.4|622.1|622.4|622.1|622.4|622.1|622.4|622.1|0
1637228760000|2021-11-18 09:46:00|622.3|622|621.8|621.5|622.3|622|621.8|621.3|3785
1637228770000|2021-11-18 09:46:10|621.9|621.6|622.4|622|622.4|622|621.8|621.5|10930
1637228780000|2021-11-18 09:46:20|622.3|622.1|622.5|622.2|622.5|622.2|622.3|622|1833
1637228790000|2021-11-18 09:46:30|622.4|622.1|622.4|622.3|622.4|622.3|622.2|622|535
1637228800000|2021-11-18 09:46:40|622.3|622.1|622.1|621.8|622.4|622.1|622.1|621.6|5000
1637228810000|2021-11-18 09:46:50||621.9||621.9||621.9||621.9|0
1637228820000|2021-11-18 09:47:00|622|621.8|621.8|621.6|622|621.8|621.8|621.4|617
1637228840000|2021-11-18 09:47:20|621.7|621|621.3|620.9|621.7|621.3|621.2|620.8|34594
1637228850000|2021-11-18 09:47:30|621.2|621|621.2|621|621.3|621|621|621|8000
1637228860000|2021-11-18 09:47:40|621.3|621.1|621.2|621|621.3|621.2|621.2|621|1235
1637228870000|2021-11-18 09:47:50|621.3|621.1|621.4|621.1|621.4|621.2|621.2|621|3118
1637228880000|2021-11-18 09:48:00|621.3|621|621.6|621.3|621.6|621.3|621.2|621|5643
1637228890000|2021-11-18 09:48:10|621.7|621.4|621.6|621.3|621.7|621.4|621.6|621.3|0
1637228900000|2021-11-18 09:48:20|621.5|621.2|621.4|621.1|621.5|621.2|621.3|621.1|0
1637228910000|2021-11-18 09:48:30|621.5|621.2|621.5|621.2|621.7|621.4|621.5|621.1|530
1637228920000|2021-11-18 09:48:40|621.4|621.1|621.3|621|621.5|621.1|621.3|620.9|3543
1637228930000|2021-11-18 09:48:50|621.2|620.9|621.6|621.2|621.7|621.3|621.1|620.9|3202
1637228940000|2021-11-18 09:49:00||621.3||621.3||621.3||621.3|0
1637228950000|2021-11-18 09:49:10|621.7|621.4|621.7|621.4|621.7|621.4|621.6|621.4|0
1637228960000|2021-11-18 09:49:20|621.6|621.3|621.6|621.3|621.6|621.3|621.4|621.3|6946
1637228970000|2021-11-18 09:49:30|621.5|621.2|621.3|621.2|621.5|621.2|621.3|621.1|15204
1637228980000|2021-11-18 09:49:40|621.4|621.3|622.1|621.8|622.2|621.9|621.4|621.3|5327
1637228990000|2021-11-18 09:49:50|622.2|621.9|622.3|622|622.6|622.2|622.2|621.9|7821
1637229000000|2021-11-18 09:50:00|622.4|622.1|622.5|622.2|622.6|622.3|622.2|622|6889
1637229010000|2021-11-18 09:50:10|622.6|622.3|622.7|622.5|622.8|622.5|622.6|622.2|3120
1637229020000|2021-11-18 09:50:20|622.6|622.4|622.5|622.2|622.6|622.4|622.5|622.2|948
1637229030000|2021-11-18 09:50:30|622.6|622.3|622.8|622.5|622.8|622.5|622.5|622.2|3825
1637229040000|2021-11-18 09:50:40|622.9|622.6|622.9|622.7|622.9|622.7|622.8|622.6|0
1637229050000|2021-11-18 09:50:50|623|622.8|622.8|622.7|623|622.8|622.8|622.7|3914
1637229060000|2021-11-18 09:51:00|622.7|622.6|623|622.7|623|622.7|622.7|622.4|1112
1637229070000|2021-11-18 09:51:10|623.4|622.8|623.3|623|623.5|623.2|623.3|622.7|23808
1637229080000|2021-11-18 09:51:20|623.2|622.9|623.2|623|623.3|623|623|622.7|1113
1637229090000|2021-11-18 09:51:30|623.1|622.9|623.2|623.1|623.2|623.1|623.1|622.8|2768
1637229100000|2021-11-18 09:51:40|623.3|623|623.7|623.4|623.7|623.4|623.3|623|3939
1637229110000|2021-11-18 09:51:50|623.8|623.5|623.8|623.7|623.8|623.7|623.8|623.5|1626
1637229120000|2021-11-18 09:52:00|623.7|623.6|623.8|623.5|623.8|623.7|623.7|623.5|149
1637229130000|2021-11-18 09:52:10|623.7|623.6|623.9|623.6|624|623.7|623.7|623.6|720
1637229150000|2021-11-18 09:52:30||623.5||623.5||623.5||623.5|0
1637229160000|2021-11-18 09:52:40|624|623.6|624.2|624|624.5|624.4|624|623.6|18603
1637229170000|2021-11-18 09:52:50|624.1|623.8|624.1|623.8|624.2|624|624.1|623.7|4499
1637229180000|2021-11-18 09:53:00|624|623.7|624|623.8|624|623.8|623.9|623.5|576
1637229190000|2021-11-18 09:53:10|624.1|623.9|624.1|623.8|624.2|624|623.9|623.7|505
1637229200000|2021-11-18 09:53:20|624|623.7|623.9|623.7|624|623.7|623.9|623.5|1831
1637229210000|2021-11-18 09:53:30|624||623.9||624||623.9||0
1637229220000|2021-11-18 09:53:40|624|623.8|624|623.6|624.4|624.1|624|623.5|2467
1637229230000|2021-11-18 09:53:50|623.9|623.5|623.9|623.6|624|623.8|623.8|623.4|2160
1637229240000|2021-11-18 09:54:00|624|623.5|623.9|623.5|624|623.5|623.8|623.3|2000
1637229250000|2021-11-18 09:54:10|623.8|623.6|623.9|623.6|624|623.8|623.8|623.6|2647
1637229260000|2021-11-18 09:54:20|624|623.7|624|623.8|624|623.8|623.9|623.6|1511
1637229270000|2021-11-18 09:54:30|624.1|623.7|624.2|624|624.3|624|624.1|623.7|543
1637229290000|2021-11-18 09:54:50|624.1|623.9|624.2|624|624.2|624|624.1|623.9|480
1637229300000|2021-11-18 09:55:00|624.3|624.1|624.5|624.3|624.5|624.3|624.3|624.1|517
1637229310000|2021-11-18 09:55:10|624.6|624.4|624.9|624.7|625|624.7|624.6|624.4|649
1637229320000|2021-11-18 09:55:20|625|624.8|625.8|625.5|625.8|625.5|625|624.8|21541
1637229330000|2021-11-18 09:55:30|625.9|625.6|626.2|625.9|626.3|626|625.8|625.5|2784
1637229340000|2021-11-18 09:55:40|626.3|626|626.3|626|626.4|626.1|626.2|626|7304
1637229350000|2021-11-18 09:55:50|626.5|626.1|626.6|626.2|626.7|626.3|626.4|626.1|3000
1637229360000|2021-11-18 09:56:00|626.5|626.1|625.4|625.1|626.5|626.1|625.4|625.1|21759
1637229370000|2021-11-18 09:56:10|625.3|625|625.4|624.9|625.7|625.4|625.3|624.9|2068
1637229380000|2021-11-18 09:56:20||625||625||625||625|0
1637229390000|2021-11-18 09:56:30|625.5|625.1|625.6|625.2|625.7|625.3|625.4|625|3686
1637229400000|2021-11-18 09:56:40|625.5|625.1|625.5|625|625.5|625.1|625.5|625|0
1637229410000|2021-11-18 09:56:50|625.4|625.1|625.4|625.3|625.4|625.3|625.1|625|739
1637229420000|2021-11-18 09:57:00|625.3|625.1|625.4|625.1|625.4|625.1|625.3|625.1|424
1637229430000|2021-11-18 09:57:10|625.7|625.2|625.9|625.5|626|625.6|625.6|625.2|5400
1637229440000|2021-11-18 09:57:20|625.8|625.4|625.6|625.2|625.9|625.4|625.6|625.2|0
1637229450000|2021-11-18 09:57:30|625.7|625.3|625.8|625.4|625.8|625.4|625.7|625.3|0
1637229460000|2021-11-18 09:57:40||625.5||625.5||625.5||625.5|0
1637229470000|2021-11-18 09:57:50|625.9|625.6|626.8|626.4|626.9|626.4|625.9|625.6|5747
1637229480000|2021-11-18 09:58:00|626.7|626.5|626.8|626.4|626.8|626.5|626.5|626.2|2986
1637229490000|2021-11-18 09:58:10|626.7|626.3|626.2|625.8|626.7|626.3|626.2|625.8|297
1637229510000|2021-11-18 09:58:30|626.1|625.7|626.1|625.8|626.1|625.8|626|625.6|816
1637229520000|2021-11-18 09:58:40|626|625.7|626.1|625.8|626.1|625.8|626|625.6|0
1637229530000|2021-11-18 09:58:50|626|625.7|626|625.8|626|625.8|626|625.7|0
1637229540000|2021-11-18 09:59:00|626.1|625.7|626.6|626.2|626.6|626.2|626.1|625.7|2622
1637229550000|2021-11-18 09:59:10|626.7|626.3|626.9|626.4|626.9|626.4|626.7|626.3|150
1637229560000|2021-11-18 09:59:20|626.8|626.6|626.9|626.6|626.9|626.6|626.8|626.6|0
1637229580000|2021-11-18 09:59:40|626.8||626.9||626.9||626.8||0
1637229590000|2021-11-18 09:59:50|627|626.7|627.3|626.9|627.3|626.9|627|626.7|2043
1637229600000|2021-11-18 10:00:00|627.2|627|627|626.6|627.3|627|626.8|626.4|4234
1637229610000|2021-11-18 10:00:10|627.1|626.7|627.4|626.9|627.5|626.9|627.1|626.7|800
1637229620000|2021-11-18 10:00:20|627.3|627|627.3|627|627.3|627|627.1|626.8|0
1637229630000|2021-11-18 10:00:30|627.4|627.1|627.8|627.5|627.9|627.5|627.4|627.1|993
1637229650000|2021-11-18 10:00:50|627.7|627.6|627.8|627.6|627.8|627.6|627.7|627.6|0
1637229660000|2021-11-18 10:01:00|627.9|627.7|628.1|627.8|628.3|627.8|627.9|627.7|1301
1637229670000|2021-11-18 10:01:10|628.2|627.9|628.5|628.2|628.6|628.2|628.2|627.9|55
1637229680000|2021-11-18 10:01:20|628.6|628.3|628.7|628.4|628.8|628.4|628.6|628.3|1131
1637229690000|2021-11-18 10:01:30|628.9|628.8|628.4|628.2|629|628.8|628.1|628|16396
1637229700000|2021-11-18 10:01:40|628.5|628.1|628.1|627.7|628.6|628.2|628.1|627.7|9711
1637229710000|2021-11-18 10:01:50|628|627.6|627.6|627.3|628|627.7|627.6|627.2|380
1637229720000|2021-11-18 10:02:00|627.5|627.2|627.2|627|627.5|627.2|627.2|627|1428
1637229730000|2021-11-18 10:02:10|627.1|627.1|627.1|626.8|627.1|627.1|627|626.7|1945
1637229740000|2021-11-18 10:02:20|627|626.7|627|626.6|627|626.7|627|626.6|2000
1637229750000|2021-11-18 10:02:30|627.1|626.7|627.5|627.1|627.6|627.3|627.1|626.7|5416
1637229760000|2021-11-18 10:02:40|627.6||627.5||627.6||627.5||0
1637229770000|2021-11-18 10:02:50|627.6|627.2|627.6|627.4|627.7|627.4|627.6|627.2|0
1637229780000|2021-11-18 10:03:00|627.5|627.5|627.6|627.3|627.6|627.5|627.4|627.1|1177
1637229790000|2021-11-18 10:03:10|627.5|627.2|627.2|626.7|627.5|627.2|627.2|626.7|1427
1637229800000|2021-11-18 10:03:20|627.1|626.5|626.7|626.4|627.1|626.5|626.6|626.2|10000
1637229820000|2021-11-18 10:03:40|626.6|626.3|626.7|626.3|626.7|626.3|626.6|626.2|1000
1637229830000|2021-11-18 10:03:50|626.6||626.6||626.6||626.6||0
1637229840000|2021-11-18 10:04:00|626.7|626.2|626.6|626.2|626.7|626.2|626.6|626.2|0
1637229850000|2021-11-18 10:04:10|626.5||626.4||626.5||626.4||0
1637229860000|2021-11-18 10:04:20|626.5|626.3|626.7|626.3|626.7|626.5|626.5|626.2|1365
1637229870000|2021-11-18 10:04:30|626.6|626.4|626.3|625.9|626.6|626.4|626.3|625.8|1242
1637229880000|2021-11-18 10:04:40|626.2|625.8|626.1|625.8|626.2|625.8|626.1|625.7|0
1637229890000|2021-11-18 10:04:50|625.9|625.5|625.7|625.4|625.9|625.6|625.7|625.3|5000
1637229900000|2021-11-18 10:05:00|625.6|625.3|625.5|625.2|625.6|625.3|625.5|625.1|0
1637229910000|2021-11-18 10:05:10|625.4|625.1|625.7|625.3|625.7|625.4|625.4|625|2729
1637229920000|2021-11-18 10:05:20|625.6|625.2|625.6|625.3|625.6|625.3|625.6|625.1|0
1637229930000|2021-11-18 10:05:30|625.7|625.4|625.7|625.5|625.8|625.6|625.7|625.4|413
1637229940000|2021-11-18 10:05:40|625.8|625.6|626.5|626.2|626.7|626.2|625.7|625.6|3677
1637229950000|2021-11-18 10:05:50|626.4|626.1|626.3|626|626.4|626.1|625.9|625.6|4060
1637229960000|2021-11-18 10:06:00|626.2|625.9|625.8|625.6|626.2|625.9|625.7|625.4|1000
1637229970000|2021-11-18 10:06:10|626|625.7|625.9|625.7|626.1|625.7|625.8|625.5|1453
1637229980000|2021-11-18 10:06:20|626|625.6|625.9|625.5|626.1|625.6|625.9|625.5|600
1637229990000|2021-11-18 10:06:30|625.7|625.4|625.7|625.4|625.7|625.4|625.7|625.4|0
1637230000000|2021-11-18 10:06:40|625.6|625.3|625.6|625.5|625.7|625.5|625.4|625.1|1682
1637230010000|2021-11-18 10:06:50|625.8|625.6|626|625.8|626|625.8|625.8|625.5|5222
1637230020000|2021-11-18 10:07:00|626.1|625.9|626.2|625.9|626.4|626|626.1|625.7|4338
1637230030000|2021-11-18 10:07:10|626.1|626|624.8|624.4|626.2|626|624.8|624.3|5806
1637230060000|2021-11-18 10:07:40|624.9|624.5|624.9|624.4|625|624.7|624.9|624.4|2365
1637230070000|2021-11-18 10:07:50|625|624.5|624|623.6|625.5|625|624|623.5|11772
1637230080000|2021-11-18 10:08:00|624.1|623.7|624.6|624.1|624.7|624.3|624.1|623.7|3039
1637230090000|2021-11-18 10:08:10|623.8|623.7|624.2|623.8|624.5|623.9|623.8|623.6|27843
1637230100000|2021-11-18 10:08:20|624.3|623.9|624.4|624|624.4|624.2|624.3|623.9|678
1637230110000|2021-11-18 10:08:30|624.3|624.1|624.4|623.9|624.4|624.1|624.2|623.8|1944
1637230130000|2021-11-18 10:08:50|624.5|624|624.6|624.2|624.8|624.3|624.4|624|1610
1637230140000|2021-11-18 10:09:00|624.5|624.3|624.6|624.3|624.6|624.3|624.5|624.3|0
1637230150000|2021-11-18 10:09:10|624.5|624.2|624.5|624.1|624.6|624.4|624.3|624|2145
1637230160000|2021-11-18 10:09:20|624.6|624.2|624.6|624.4|624.6|624.4|624.6|624.2|0
1637230170000|2021-11-18 10:09:30|624.7|624.5|625|624.7|625|624.7|624.7|624.5|456
1637230180000|2021-11-18 10:09:40|625.2|624.8|625.3|625|625.3|625|625.2|624.8|8370
1637230190000|2021-11-18 10:09:50|625.2|624.8|624.8|624.4|625.2|624.8|624.8|624.4|757
1637230200000|2021-11-18 10:10:00|624.7|624.3|624.5|624.1|624.7|624.3|624.5|624|128
1637230210000|2021-11-18 10:10:10|624.6|624.2|624.7|624.3|624.7|624.3|624.5|624.2|917
1637230220000|2021-11-18 10:10:20|624.6|624.4|624.5|624.1|624.6|624.4|624.4|624.1|800
1637230230000|2021-11-18 10:10:30||624||624.2||624.2||624|0
1637230240000|2021-11-18 10:10:40|624.4|624|624.3|624|624.4|624|624.3|624|411
1637230250000|2021-11-18 10:10:50||624.1||624||624.1||624|1400
1637230260000|2021-11-18 10:11:00|624.5|624.1|624.5|624.1|624.5|624.2|624.3|624.1|2621
1637230270000|2021-11-18 10:11:10|624.4||624.5||624.5||624.3||0
1637230290000|2021-11-18 10:11:30|624.7|624.2|625.2|624.9|625.4|625.1|624.6|624.2|17713
1637230300000|2021-11-18 10:11:40|625.3|624.8|625.3|625|625.3|625|625.2|624.8|0
1637230310000|2021-11-18 10:11:50|625.2|624.9|624.9|624.7|625.2|624.9|624.9|624.7|270
1637230320000|2021-11-18 10:12:00|625|624.6|624.7|624.4|625|624.8|624.7|624.4|1021
1637230330000|2021-11-18 10:12:10|624.6|624.5|624.7|624.4|624.7|624.5|624.6|624.4|1500
1637230340000|2021-11-18 10:12:20|624.6||624.7||624.7||624.6||0
1637230350000|2021-11-18 10:12:30|624.6|624.5|624.7|624.4|624.7|624.5|624.6|624.4|4130
1637230360000|2021-11-18 10:12:40|624.8||624.7||624.8||624.6||0
1637230370000|2021-11-18 10:12:50|624.6|624.3|623.6|623.3|624.6|624.3|623.4|623.1|5718
1637230380000|2021-11-18 10:13:00|623.5|623.2|623.5|623.2|623.5|623.2|623.4|623.1|413
1637230390000|2021-11-18 10:13:10|623.6|623.3|623.5|623.3|623.8|623.5|623.5|623.3|1269
1637230400000|2021-11-18 10:13:20|623.6|623.4|624.2|623.6|624.2|623.8|623.6|623.4|645
1637230410000|2021-11-18 10:13:30|624.1|623.8|624.6|624.1|624.6|624.1|624.1|623.8|5763
1637230440000|2021-11-18 10:14:00|624.5|624|624.6|624.1|624.6|624.1|624.4|623.9|0
1637230460000|2021-11-18 10:14:20|624.5||624.4||624.5||624.3||0
1637230470000|2021-11-18 10:14:30|624.5|624.2|624.5|624.3|624.5|624.3|624.5|624.2|375
1637230480000|2021-11-18 10:14:40|624.6|624.4|624.6|624.4|624.6|624.4|624.6|624.4|0
1637230490000|2021-11-18 10:14:50|624.5|624.5|624.9|624.6|625|624.6|624.5|624.3|2800
1637230500000|2021-11-18 10:15:00|624.8|624.4|624.3|623.9|624.8|624.4|624.2|623.9|2267
1637230510000|2021-11-18 10:15:10|624.2|624|623.9|623.6|624.2|624.1|623.9|623.6|1000
1637230520000|2021-11-18 10:15:20|624|623.7|624.3|623.8|624.4|623.9|624|623.6|1000
1637230530000|2021-11-18 10:15:30|624.4|624|624.5|624.2|624.6|624.3|624.4|624|2500
1637230540000|2021-11-18 10:15:40|624.4|624|624.1|624|624.4|624.1|624.1|624|5130
1637230550000|2021-11-18 10:15:50|624.2||624.2||624.2||624.1||480
1637230580000|2021-11-18 10:16:20|624.3|623.8|624.2|623.8|624.3|623.8|624|623.6|1995
1637230590000|2021-11-18 10:16:30|624.3|623.9|624.2|623.9|624.4|624.1|624.1|623.9|300
1637230600000|2021-11-18 10:16:40|624.1|624|624.1|623.9|624.2|624|624|623.9|3001
1637230610000|2021-11-18 10:16:50|624.3|624|624.5|624|624.5|624.2|624.2|624|1582
1637230620000|2021-11-18 10:17:00|624.4|624.2|624.3|624.1|624.5|624.3|624.3|624|1799
1637230630000|2021-11-18 10:17:10|624.2|624|624.3|624|624.5|624|624.2|623.8|333
1637230640000|2021-11-18 10:17:20|624.2||624.3||624.3||624.2||10
1637230650000|2021-11-18 10:17:30|624.2|623.9|624.6|624.3|624.6|624.3|624.2|623.8|341
1637230660000|2021-11-18 10:17:40|624.5||624.5||624.5||624.5||0
1637230680000|2021-11-18 10:18:00|624.7|624.4|624.7|624.4|624.9|624.5|624.5|624.3|2946
1637230690000|2021-11-18 10:18:10|624.6|624.5|624.7|624.5|624.7|624.5|624.6|624.5|176
1637230710000|2021-11-18 10:18:30|624.8|624.6|625|624.7|625|624.7|624.7|624.5|3498
1637230720000|2021-11-18 10:18:40|625.1|624.8|625|624.8|625.3|625.1|625|624.7|15359
1637230730000|2021-11-18 10:18:50|624.9|624.7|624.8|624.5|624.9|624.7|624.8|624.5|782
1637230740000|2021-11-18 10:19:00|624.7||624.7||624.7||624.7||0
1637230750000|2021-11-18 10:19:10|624.6|624.4|624.4|624.2|624.6|624.4|624.3|624.1|22325
1637230760000|2021-11-18 10:19:20|624.3|624.1|624.8|624.6|625|624.6|624.3|624|4750
1637230770000|2021-11-18 10:19:30|625|624.7|625.4|625.1|625.5|625.2|624.9|624.6|3651
1637230780000|2021-11-18 10:19:40|625.3||625.4||625.4||625.3||0
1637230790000|2021-11-18 10:19:50|625.3|625.2|625.4|625.1|625.4|625.2|625.3|625.1|2327
1637230800000|2021-11-18 10:20:00|625.3|625|625.1|624.8|625.4|625|625|624.7|1797
1637230810000|2021-11-18 10:20:10|625|624.7|625|624.7|625|624.7|625|624.7|0
1637230820000|2021-11-18 10:20:20|625.1|624.8|625.1|624.8|625.2|624.9|624.9|624.7|3157
1637230830000|2021-11-18 10:20:30|625.2|624.9|625|624.8|625.3|625|625|624.8|3438
1637230840000|2021-11-18 10:20:40|625.1|624.9|625.3|625|625.5|625.1|625.1|624.9|8043
1637230850000|2021-11-18 10:20:50|625.2|625.1|625.2|624.8|625.3|625.2|625.1|624.8|200
1637230860000|2021-11-18 10:21:00|625.3|624.9|625.2|624.9|625.3|624.9|625.2|624.9|0
1637230870000|2021-11-18 10:21:10|625.1|624.8|624.9|624.7|625.1|624.8|624.8|624.6|1312
1637230880000|2021-11-18 10:21:20|625|624.8|625.4|625.2|625.4|625.2|625|624.7|2700
1637230890000|2021-11-18 10:21:30||625.3||625.2||625.3||625.2|300
1637230900000|2021-11-18 10:21:40|625.5|625.3|625.5|625.3|625.5|625.4|625.4|625.2|808
1637230910000|2021-11-18 10:21:50|625.6|625.4|625.5|625.2|625.8|625.5|625.5|625.2|9853
1637230920000|2021-11-18 10:22:00|625.6|625.3|625.3|624.9|625.6|625.3|625.2|624.9|9309
1637230930000|2021-11-18 10:22:10|625.4|625|625.4|625.1|625.4|625.1|625.4|625|800
1637230940000|2021-11-18 10:22:20|625.3|625.2|625|624.7|625.4|625.2|625|624.7|3551
1637230950000|2021-11-18 10:22:30||624.6||624.5||624.6||624.5|0
1637230970000|2021-11-18 10:22:50||624.6||624.6||624.6||624.5|0
1637230980000|2021-11-18 10:23:00|625.1|624.7|625.6|625.2|625.6|625.2|625.1|624.7|4434
1637231000000|2021-11-18 10:23:20|625.5|625.1|625.2|625|625.5|625.2|625.2|625|500
1637231010000|2021-11-18 10:23:30|625.3|625.1|625.4|625.1|625.4|625.1|625.3|625.1|4
1637231020000|2021-11-18 10:23:40|625.5|625.2|625.5|625.2|625.5|625.3|625.5|625.2|530
1637231030000|2021-11-18 10:23:50|625.4|625.3|625.2|624.9|625.5|625.3|625.2|624.9|717
1637231040000|2021-11-18 10:24:00||625||625||625||625|1181
1637231050000|2021-11-18 10:24:10|625.3|625.1|625.3|625|625.5|625.2|625.3|625|500
1637231060000|2021-11-18 10:24:20|625.2|624.9|625.3|625|625.3|625.1|625.2|624.9|96
1637231070000|2021-11-18 10:24:30||625.1||625.1||625.1||625|0
1637231080000|2021-11-18 10:24:40||625.2||625.1||625.2||625.1|0
1637231100000|2021-11-18 10:25:00|625.2|625|625.5|625.2|625.5|625.2|625|624.8|1622
1637231110000|2021-11-18 10:25:10|625.6|625.3|625.7|625.4|625.8|625.4|625.6|625.3|0
1637231120000|2021-11-18 10:25:20|625.6||625.6||625.7||625.6||0
1637231130000|2021-11-18 10:25:30|625.7|625.3|625.6|625.3|625.7|625.3|625.2|625|5088
1637231140000|2021-11-18 10:25:40|625.5|625.2|625.5|625.2|625.5|625.2|625.5|625.2|0
1637231160000|2021-11-18 10:26:00|625.6|625.3|625.5|625.4|625.6|625.4|625.5|625.3|0
1637231170000|2021-11-18 10:26:10|625.4|625.3|625.7|625.5|625.8|625.6|625.4|625.2|1313
1637231180000|2021-11-18 10:26:20|625.6|625.4|625.7|625.4|625.7|625.6|625.6|625.4|4261
1637231190000|2021-11-18 10:26:30|625.6|625.3|625.5|625.2|625.6|625.3|625.4|625.1|1842
1637231210000|2021-11-18 10:26:50|625.3|625.3|625.3|625|625.5|625.3|625.3|625|1298
1637231220000|2021-11-18 10:27:00||624.9||624.9||624.9||624.8|0
1637231230000|2021-11-18 10:27:10||625||624.9||625||624.9|0
1637231240000|2021-11-18 10:27:20||624.8||624.9||624.9||624.8|0
1637231260000|2021-11-18 10:27:40|625.2||625.1||625.2||625.1||0
1637231270000|2021-11-18 10:27:50|625|624.8|625|624.8|625.1|624.8|624.9|624.8|56
1637231280000|2021-11-18 10:28:00|625.1|624.9|624.9|624.8|625.2|624.9|624.9|624.8|456
1637231290000|2021-11-18 10:28:10|625|624.9|625.1|624.8|625.2|624.9|625|624.8|1714
1637231300000|2021-11-18 10:28:20|625|624.7|624.8|624.6|625|624.7|624.8|624.6|1904
1637231320000|2021-11-18 10:28:40|624.7|624.5|624.3|624.1|624.7|624.5|624.1|623.8|23339
1637231330000|2021-11-18 10:28:50|624.4|624.2|624.3|624.1|624.4|624.2|624.3|624.1|72
1637231340000|2021-11-18 10:29:00|624.4|624.2|624.7|624.4|624.7|624.4|624.4|624.2|1844
1637231350000|2021-11-18 10:29:10|624.9|624.5|624.5|624.3|625|624.6|624.5|624.3|7162
1637231360000|2021-11-18 10:29:20|624.6|624.4|624.6|624.5|624.9|624.6|624.6|624.4|3511
1637231370000|2021-11-18 10:29:30|624.5|624.4|624.5|624.3|624.5|624.5|624.5|624.3|0
1637231380000|2021-11-18 10:29:40|624.4|624.2|624.3|624.1|624.4|624.2|624.3|624|878
1637231390000|2021-11-18 10:29:50||624||624||624.1||624|0
1637231400000|2021-11-18 10:30:00|624.4|624.1|624.9|624.6|624.9|624.6|624.4|624.1|524
1637231410000|2021-11-18 10:30:10|624.8|624.5|624.7|624.5|624.8|624.5|624.7|624.5|0
1637231420000|2021-11-18 10:30:20|624.6||624.8||624.8||624.6||0
1637231460000|2021-11-18 10:31:00|624.7|624.6|624.8|624.6|624.8|624.6|624.7|624.5|302
1637231470000|2021-11-18 10:31:10|624.9|624.7|625.1|624.9|625.3|625|624.9|624.7|22842
1637231480000|2021-11-18 10:31:20|625.4|625|625.2|625|625.4|625.1|625.2|624.9|8005
1637231490000|2021-11-18 10:31:30|625.1|624.8|625.3|624.8|625.5|625.2|625|624.8|6533
1637231500000|2021-11-18 10:31:40|625.1||625.1||625.1||625||0
1637231510000|2021-11-18 10:31:50|625||625.1||625.1||625||0
1637231520000|2021-11-18 10:32:00|625|624.7|624.8|624.5|625|624.7|624.8|624.5|620
1637231530000|2021-11-18 10:32:10|624.7||624.7||624.7||624.7||0
1637231540000|2021-11-18 10:32:20|624.6|624.4|624.5|624.2|624.7|624.4|624.5|624.1|1000
1637231550000|2021-11-18 10:32:30|624.4|624.1|624.1|623.9|624.4|624.1|624.1|623.9|0
1637231560000|2021-11-18 10:32:40|624|623.8|624|623.7|624|623.8|624|623.6|0
1637231570000|2021-11-18 10:32:50|623.9|623.6|624.1|624|624.1|624|623.9|623.6|1353
1637231580000|2021-11-18 10:33:00|624|623.9|624.1|623.8|624.1|623.9|624|623.8|143
1637231590000|2021-11-18 10:33:10|624|623.9|624.1|623.8|624.1|623.9|624|623.7|135
1637231610000|2021-11-18 10:33:30||623.9||623.9||623.9||623.9|0
1637231630000|2021-11-18 10:33:50|624|623.8|624.1|623.8|624.1|623.8|624|623.8|0
1637231640000|2021-11-18 10:34:00|624||624.1||624.1||624||0
1637231650000|2021-11-18 10:34:10|624||624||624.1||624||0
1637231660000|2021-11-18 10:34:20|624.1||624.1||624.1||624.1||0
1637231670000|2021-11-18 10:34:30|624.2|623.9|624.7|624.5|624.8|624.5|624.2|623.9|4329
1637231690000|2021-11-18 10:34:50|624.6|624.4|624.6|624.3|624.7|624.4|624.4|624.1|360
1637231700000|2021-11-18 10:35:00|624.7||624.6||624.7||624.6||0
1637231720000|2021-11-18 10:35:20|624.5|624.1|624.2|623.9|624.5|624.2|624.2|623.9|4007
1637231730000|2021-11-18 10:35:30|624.3||624.3||624.3||624.3||0
1637231740000|2021-11-18 10:35:40|624.2|624|624.2|624|624.2|624.1|624.2|623.9|0
1637231750000|2021-11-18 10:35:50|624.3|623.9|624.3|624|624.3|624|624.3|623.9|0
1637231760000|2021-11-18 10:36:00|624.2|623.9|624.2|623.9|624.3|624|624.2|623.9|0
1637231770000|2021-11-18 10:36:10|624.3|624|624.2|623.9|624.3|624|624.2|623.9|0
1637231780000|2021-11-18 10:36:20|624.1|623.8|624.2|623.9|624.2|624|624|623.8|0
1637231790000|2021-11-18 10:36:30|624.1|623.8|623.9|623.6|624.1|623.8|623.9|623.6|296
1637231800000|2021-11-18 10:36:40||623.5||623.5||623.5||623.4|0
1637231810000|2021-11-18 10:36:50|624|623.6|624|623.8|624|623.8|623.9|623.5|500
1637231820000|2021-11-18 10:37:00|623.9|623.6|623.6|623.3|623.9|623.6|623.5|623.2|734
1637231830000|2021-11-18 10:37:10|623.5||623.6||623.6||623.5||0
1637231840000|2021-11-18 10:37:20|623.7|623.4|623.6|623.4|623.7|623.4|623.6|623.4|0
1637231850000|2021-11-18 10:37:30|623.5|623.3|623.6|623.3|623.6|623.4|623.5|623.3|0
1637231860000|2021-11-18 10:37:40|623.5||623.6||623.6||623.5||0
1637231880000|2021-11-18 10:38:00||623.4||623.3||623.4||623.3|0
1637231890000|2021-11-18 10:38:10|623.5|623.2|623.4|623.2|623.5|623.2|623.3|623.2|2301
1637231900000|2021-11-18 10:38:20|623.5|623.3|623.8|623.5|623.8|623.5|623.5|623.3|1379
1637231920000|2021-11-18 10:38:40|623.9|623.6|624|623.7|624.1|623.7|623.9|623.6|358
1637231930000|2021-11-18 10:38:50|624.1|623.8|624.1|623.6|624.1|623.8|624.1|623.6|0
1637231940000|2021-11-18 10:39:00||623.7||623.8||623.8||623.7|0
1637231950000|2021-11-18 10:39:10||623.9||623.8||623.9||623.8|0
1637231960000|2021-11-18 10:39:20|624.2|623.9|624.3|624|624.3|624|624.2|623.9|0
1637231970000|2021-11-18 10:39:30|624.4|624.1|624.2|623.8|624.5|624.2|624.2|623.7|94
1637231990000|2021-11-18 10:39:50||623.9||624||624||623.9|0
1637232000000|2021-11-18 10:40:00|624.3|624.1|624.1|623.8|624.4|624.2|624.1|623.8|1619
1637232030000|2021-11-18 10:40:30|624|623.7|623.9|623.6|624|623.7|623.9|623.6|1972
1637232040000|2021-11-18 10:40:40|623.8|623.7|623.7|623.4|623.8|623.7|623.7|623.4|60
1637232050000|2021-11-18 10:40:50|623.8|623.5|623.9|623.6|623.9|623.7|623.8|623.5|252
1637232060000|2021-11-18 10:41:00|623.8||623.8||623.8||623.8||0
1637232090000|2021-11-18 10:41:30|623.7||623.9||623.9||623.7||648
1637232100000|2021-11-18 10:41:40|623.7|623.5|623.4|623.1|623.7|623.5|623.3|623|1470
1637232110000|2021-11-18 10:41:50|623.5||623.4||623.5||623.4||0
1637232120000|2021-11-18 10:42:00|623.5|623.2|623.9|623.7|624|623.7|623.5|623.2|2778
1637232130000|2021-11-18 10:42:10|624|623.8|624.1|623.8|624.1|623.8|624|623.6|200
1637232150000|2021-11-18 10:42:30|624|623.9|624|623.8|624.1|623.9|624|623.6|790
1637232170000|2021-11-18 10:42:50|624.1||624.1||624.1||624.1||0
1637232180000|2021-11-18 10:43:00|624|623.6|623.9|623.7|624|623.7|623.8|623.5|5000
1637232190000|2021-11-18 10:43:10|624|623.6|623.9|623.6|624|623.8|623.8|623.6|2519
1637232200000|2021-11-18 10:43:20|624|623.7|624|623.7|624|623.7|624|623.7|1000
1637232210000|2021-11-18 10:43:30|624.1|623.8|624.2|624.1|624.3|624.1|624.1|623.8|4109
1637232220000|2021-11-18 10:43:40|624.1|624|624.1|623.9|624.2|624|624.1|623.8|434
1637232230000|2021-11-18 10:43:50|624.2|624|624.1|624|624.3|624.1|624.1|623.9|644
1637232240000|2021-11-18 10:44:00|624.2|623.9|624.2|624|624.2|624.1|624.2|623.9|276
1637232250000|2021-11-18 10:44:10|624.3|624.1|624.4|624|624.5|624.2|624.3|624|2019
1637232260000|2021-11-18 10:44:20|624.5|624.1|624.6|624.4|624.7|624.5|624.5|624.1|1747
1637232270000|2021-11-18 10:44:30|624.7|624.5|624.7|624.4|624.9|624.7|624.7|624.4|753
1637232280000|2021-11-18 10:44:40|624.6|624.3|624.4|624|624.6|624.3|624.4|624|0
1637232320000|2021-11-18 10:45:20|624.5|624.1|624.4|624.1|624.5|624.2|624.4|624.1|2100
1637232330000|2021-11-18 10:45:30|624.3|624|624.5|624.2|624.5|624.2|624.3|624|0
1637232340000|2021-11-18 10:45:40|624.6|624.3|624.9|624.6|625|624.6|624.6|624.3|851
1637232360000|2021-11-18 10:46:00|624.8|624.5|624.7|624.4|624.8|624.5|624.6|624.4|175
1637232370000|2021-11-18 10:46:10|624.8|624.5|624.9|624.6|625|624.7|624.8|624.5|289
1637232390000|2021-11-18 10:46:30|625|624.7|624.9|624.6|625|624.7|624.9|624.6|0
1637232400000|2021-11-18 10:46:40|624.8|624.5|624.6|624.2|624.8|624.5|624.5|624.2|1059
1637232410000|2021-11-18 10:46:50|624.7|624.3|624.6|624.4|624.7|624.4|624.6|624.3|0
1637232420000|2021-11-18 10:47:00|624.7|624.5|624.7|624.4|624.8|624.6|624.6|624.3|584
1637232430000|2021-11-18 10:47:10|624.8|624.5|624.9|624.6|624.9|624.6|624.7|624.3|0
1637232440000|2021-11-18 10:47:20|624.8||624.8||624.9||624.8||0
1637232460000|2021-11-18 10:47:40|624.9|624.7|625|624.8|625|624.8|624.9|624.7|213
1637232470000|2021-11-18 10:47:50||624.9||624.9||624.9||624.9|0
1637232480000|2021-11-18 10:48:00|625.1|625|624.9|624.6|625.1|625|624.9|624.5|3478
1637232490000|2021-11-18 10:48:10|624.8|624.5|624.8|624.5|624.8|624.5|624.7|624.5|0
1637232500000|2021-11-18 10:48:20|624.7|624.4|624.6|624.4|624.8|624.4|624.6|624.2|4183
1637232510000|2021-11-18 10:48:30|624.7|624.5|624.9|624.6|625|624.6|624.7|624.5|1670
1637232530000|2021-11-18 10:48:50|625|624.7|625|624.7|625|624.7|625|624.7|0
1637232540000|2021-11-18 10:49:00|625.1|624.8|625.5|625.2|625.6|625.3|625.1|624.8|6030
1637232550000|2021-11-18 10:49:10|625.4|625.1|625.3|625|625.4|625.1|625.3|625|0
1637232570000|2021-11-18 10:49:30|625.2|624.9|625.2|625|625.2|625|625.2|624.9|0
1637232580000|2021-11-18 10:49:40||625.1||625||625.1||625|553
1637232590000|2021-11-18 10:49:50|625.1|624.9|625|624.7|625.1|624.9|625|624.7|4044
1637232600000|2021-11-18 10:50:00|624.9|624.6|624.8|624.6|624.9|624.6|624.8|624.6|200
1637232610000|2021-11-18 10:50:10|624.7|624.5|624.5|624.2|624.7|624.5|624.5|624.2|0
1637232620000|2021-11-18 10:50:20||624.3||624.2||624.3||624.2|0
1637232630000|2021-11-18 10:50:30|624.4|624.1|624.2|623.9|624.4|624.1|624|623.8|1650
1637232650000|2021-11-18 10:50:50|624.1|623.8|624.5|624.2|624.5|624.3|624.1|623.8|3472
1637232660000|2021-11-18 10:51:00|624.6|624.1|624.6|624.4|624.7|624.4|624.6|624.1|120
1637232670000|2021-11-18 10:51:10|624.5|624.3|624.6|624.2|624.6|624.3|624.4|624.2|530
1637232680000|2021-11-18 10:51:20|624.5|624.3|624.5|624.2|624.5|624.3|624.5|624.1|700
1637232690000|2021-11-18 10:51:30|624.4|624.3|624.4|624.2|624.5|624.3|624.4|624.2|100
1637232700000|2021-11-18 10:51:40|624.5|624.3|624.4|624.2|624.6|624.3|624.4|624.2|437
1637232710000|2021-11-18 10:51:50|624.5|624.3|624.8|624.5|624.8|624.5|624.5|624.3|414
1637232720000|2021-11-18 10:52:00|624.9|624.6|624.9|624.5|625|624.6|624.9|624.5|0
1637232750000|2021-11-18 10:52:30|624.8|624.6|624.8|624.5|624.9|624.6|624.7|624.5|1205
1637232760000|2021-11-18 10:52:40|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|240
1637232770000|2021-11-18 10:52:50|624.7|624.4|624.5|624.2|624.7|624.5|624.5|624.2|1763
1637232780000|2021-11-18 10:53:00|624.6|624.3|624.6|624.3|624.6|624.5|624.6|624.3|2214
1637232790000|2021-11-18 10:53:10|624.7|624.4|624.7|624.6|624.7|624.6|624.7|624.4|3115
1637232800000|2021-11-18 10:53:20|624.6|624.5|624.7|624.5|624.7|624.5|624.6|624.4|791
1637232810000|2021-11-18 10:53:30|624.6|624.4|624.6|624.3|624.6|624.4|624.5|624.3|706
1637232830000|2021-11-18 10:53:50|624.5||624.6||624.6||624.5||265
1637232870000|2021-11-18 10:54:30|624.5|624.2|624.4|624.1|624.5|624.3|624.3|624.1|184
1637232880000|2021-11-18 10:54:40|624.3|624.2|624.3|624.1|624.4|624.2|624.3|624.1|160
1637232890000|2021-11-18 10:54:50|624.4|624.2|624.8|624.6|624.8|624.6|624.4|624.1|4272
1637232900000|2021-11-18 10:55:00||624.5||624.5||624.5||624.5|0
1637232910000|2021-11-18 10:55:10|624.9|624.6|624.8|624.6|624.9|624.8|624.8|624.6|2977
1637232920000|2021-11-18 10:55:20|624.9|624.7|624.8|624.6|624.9|624.7|624.8|624.6|300
1637232930000|2021-11-18 10:55:30||624.5||624.6||624.6||624.5|0
1637232940000|2021-11-18 10:55:40|624.7|624.5|624.7|624.5|624.8|624.6|624.7|624.5|2658
1637232950000|2021-11-18 10:55:50|624.8||624.7||624.8||624.7||0
1637232960000|2021-11-18 10:56:00|624.8||624.7||624.8||624.7||0
1637232970000|2021-11-18 10:56:10|624.6|624.4|624.2|623.9|624.6|624.4|624.1|623.9|920
1637232980000|2021-11-18 10:56:20|624.3|624|624.3|624.1|624.3|624.1|624.2|624|0
1637232990000|2021-11-18 10:56:30|624.4|624.2|624.5|624.3|624.6|624.4|624.4|624.2|883
1637233000000|2021-11-18 10:56:40|624.4||624.4||624.5||624.4||0
1637233010000|2021-11-18 10:56:50|624.3|624.2|624.5|624.2|624.5|624.3|624.3|624.1|2803
1637233020000|2021-11-18 10:57:00||624.3||624.3||624.3||624.3|0
1637233040000|2021-11-18 10:57:20|624.4|624.4|624.4|624.1|624.4|624.4|624.3|624.1|2298
1637233050000|2021-11-18 10:57:30|624.3|624|624.6|624.4|624.7|624.4|624.2|623.9|4297
1637233060000|2021-11-18 10:57:40||624.3||624.4||624.4||624.3|500
1637233070000|2021-11-18 10:57:50|624.5|624.3|624.5|624.2|624.5|624.4|624.4|624.2|0
1637233080000|2021-11-18 10:58:00|624.6|624.3|624.6|624.4|624.6|624.4|624.5|624.2|792
1637233090000|2021-11-18 10:58:10||624.3||624.3||624.3||624.3|0
1637233100000|2021-11-18 10:58:20|624.5|624.2|624.4|624.2|624.5|624.3|624.4|624.1|1607
1637233110000|2021-11-18 10:58:30|624.3|624.1|624.4|624.2|624.5|624.3|624.3|624.1|65
1637233120000|2021-11-18 10:58:40|624.5|624.4|624.8|624.6|624.8|624.7|624.5|624.4|5749
1637233140000|2021-11-18 10:59:00|624.7|624.5|624.8|624.6|624.8|624.6|624.7|624.4|59
1637233150000|2021-11-18 10:59:10|624.7|624.7|624.7|624.5|624.8|624.7|624.6|624.4|4507
1637233160000|2021-11-18 10:59:20|624.6|624.4|624.7|624.4|624.7|624.4|624.6|624.2|27
1637233170000|2021-11-18 10:59:30|624.8|624.5|624.8|624.7|624.8|624.7|624.8|624.5|913
1637233180000|2021-11-18 10:59:40|624.7|624.6|625|624.8|625|624.8|624.7|624.5|651
1637233190000|2021-11-18 10:59:50|625.1|624.9|625.1|624.9|625.1|625|624.9|624.7|8152
1637233200000|2021-11-18 11:00:00|625|624.8|624.9|624.6|625|624.8|624.8|624.5|1276
1637233210000|2021-11-18 11:00:10|624.8|624.5|624.8|624.5|624.8|624.5|624.7|624.5|200
1637233220000|2021-11-18 11:00:20|624.7||624.8||624.8||624.7||0
1637233240000|2021-11-18 11:00:40|624.7|624.6|624.8|624.5|624.8|624.6|624.7|624.5|1664
1637233260000|2021-11-18 11:01:00|624.7||624.8||624.8||624.7||0
1637233270000|2021-11-18 11:01:10|624.9|624.6|624.9|624.6|625|624.9|624.9|624.6|1739
1637233280000|2021-11-18 11:01:20|624.8|624.7|624.9|624.7|624.9|624.7|624.8|624.7|100
1637233300000|2021-11-18 11:01:40|624.8||624.8||624.8||624.8||25
1637233310000|2021-11-18 11:01:50|624.9||624.9||624.9||624.9||0
1637233320000|2021-11-18 11:02:00|625|624.8|624.9|624.8|625|624.8|624.9|624.8|1000
1637233330000|2021-11-18 11:02:10|625|624.9|625|624.7|625|624.9|624.9|624.7|1527
1637233360000|2021-11-18 11:02:40|625.1|624.8|625.1|624.8|625.2|625.1|625.1|624.8|5407
1637233380000|2021-11-18 11:03:00|625||625.1||625.2||625||0
1637233390000|2021-11-18 11:03:10|625.2|624.9|625.3|625.1|625.3|625.2|625.1|624.9|3120
1637233400000|2021-11-18 11:03:20|625.2|625.2|625.2|625|625.3|625.2|625.1|624.9|1694
1637233440000|2021-11-18 11:04:00|625.3|625.1|625.3|625.1|625.3|625.1|625.3|625|0
1637233450000|2021-11-18 11:04:10|625.2||625.3||625.3||625.2||1500
1637233460000|2021-11-18 11:04:20|625.4|625.2|625.2|625|625.4|625.3|625.2|625|2448
1637233470000|2021-11-18 11:04:30|625.3|625.1|625.2|625|625.3|625.1|625.1|625|497
1637233480000|2021-11-18 11:04:40|625.3|625.1|625.4|625.1|625.4|625.2|625.3|625.1|68
1637233490000|2021-11-18 11:04:50|625.3|625|624.9|624.7|625.3|625|624.9|624.7|2202
1637233500000|2021-11-18 11:05:00|624.8|624.6|624.8|624.6|624.8|624.7|624.8|624.6|0
1637233510000|2021-11-18 11:05:10|624.9|624.5|625.1|624.8|625.1|624.9|624.9|624.5|8429
1637233520000|2021-11-18 11:05:20|625||625.1||625.1||624.9||0
1637233540000|2021-11-18 11:05:40|625|624.7|624.9|624.6|625.1|624.8|624.9|624.5|3077
1637233550000|2021-11-18 11:05:50|625|624.7|625|624.8|625|624.8|625|624.7|250
1637233560000|2021-11-18 11:06:00|624.9|624.7|624.8|624.6|624.9|624.7|624.7|624.5|864
1637233570000|2021-11-18 11:06:10|624.9|624.7|624.9|624.7|624.9|624.7|624.8|624.7|0
1637233580000|2021-11-18 11:06:20|625|624.8|625.2|625|625.2|625.1|625|624.8|3386
1637233590000|2021-11-18 11:06:30|625.1|625.1|625|624.8|625.1|625.1|625|624.8|1185
1637233600000|2021-11-18 11:06:40|625.1|624.9|625.3|624.9|625.3|625|625.1|624.9|1286
1637233610000|2021-11-18 11:06:50|625.2|625|625.2|625.1|625.3|625.1|625.2|625|0
1637233630000|2021-11-18 11:07:10|625.3|625.2|625.3|625.1|625.3|625.2|625.2|625|296
1637233660000|2021-11-18 11:07:40|625.2|625|625.2|625|625.2|625|625.2|625|0
1637233670000|2021-11-18 11:07:50||624.9||624.7||624.9||624.7|0
1637233680000|2021-11-18 11:08:00|625.1|624.9|625|624.7|625.1|624.9|625|624.7|380
1637233690000|2021-11-18 11:08:10|624.9||624.9||624.9||624.9||0
1637233700000|2021-11-18 11:08:20|624.8|624.6|624.8|624.6|624.9|624.7|624.7|624.5|4889
1637233710000|2021-11-18 11:08:30|624.9|624.7|625.1|624.8|625.1|624.9|624.9|624.7|5725
1637233730000|2021-11-18 11:08:50|625.2|624.9|625.2|624.9|625.3|625.1|625.2|624.9|1655
1637233750000|2021-11-18 11:09:10|625.1|625|625.1|624.9|625.1|625|625|624.8|250
1637233760000|2021-11-18 11:09:20|625|624.8|625|624.8|625|624.8|624.8|624.5|1678
1637233770000|2021-11-18 11:09:30|625.1|624.9|625|624.9|625.1|624.9|625|624.9|1096
1637233780000|2021-11-18 11:09:40|625.1|624.8|625.1|624.9|625.2|625|625.1|624.8|877
1637233790000|2021-11-18 11:09:50|625|624.8|624.9|624.7|625|624.8|624.9|624.7|1015
1637233800000|2021-11-18 11:10:00|625.1|624.8|625.1|624.9|625.1|624.9|625|624.8|2104
1637233810000|2021-11-18 11:10:10|625|625|625.1|625|625.2|625|625|625|1059
1637233820000|2021-11-18 11:10:20|625|624.9|625.3|625.1|625.4|625.1|625|624.9|3722
1637233850000|2021-11-18 11:10:50|625.4|625.2|625.5|625.2|625.5|625.3|625.3|625.2|3674
1637233860000|2021-11-18 11:11:00|625.4||625.5||625.5||625.4||0
1637233870000|2021-11-18 11:11:10|625.6|625.3|625.5|625.3|625.7|625.5|625.5|625.3|2092
1637233880000|2021-11-18 11:11:20|625.6|625.4|625.5|625.3|625.7|625.4|625.5|625.3|1428
1637233890000|2021-11-18 11:11:30|625.6|625.5|625.2|625.1|625.6|625.5|625.2|625.1|6443
1637233900000|2021-11-18 11:11:40|625.1|625|625.1|624.9|625.1|625|624.8|624.6|2649
1637233910000|2021-11-18 11:11:50|625|624.8|625.4|625.1|625.5|625.2|625|624.8|3159
1637233920000|2021-11-18 11:12:00|625.3|625|625.3|625.1|625.3|625.1|625.1|624.9|316
1637233940000|2021-11-18 11:12:20|625.6|625.2|625.5|625.2|625.6|625.4|625.4|625.2|6022
1637233950000|2021-11-18 11:12:30|625.4||625.4||625.4||625.4||500
1637233960000|2021-11-18 11:12:40|625.5|625.3|625.6|625.3|625.6|625.4|625.5|625.3|982
1637233980000|2021-11-18 11:13:00|625.5|625.4|625.6|625.4|625.6|625.4|625.5|625.4|0
1637233990000|2021-11-18 11:13:10|625.5|625.3|625.3|625|625.5|625.3|625.3|625|1685
1637234000000|2021-11-18 11:13:20|625.4|625.1|625.4|625.1|625.4|625.3|625.3|625.1|857
1637234010000|2021-11-18 11:13:30|625.3||625.3||625.4||625.3||594
1637234020000|2021-11-18 11:13:40|625.2|625|625.2|625|625.2|625|625.2|625|292
1637234030000|2021-11-18 11:13:50|625.1|624.9|625|624.8|625.2|624.9|624.9|624.7|2772
1637234040000|2021-11-18 11:14:00|624.9|624.7|624.5|624.2|624.9|624.7|624.5|624.2|1676
1637234050000|2021-11-18 11:14:10|624.6|624.3|624.5|624.3|624.6|624.3|624.5|624.3|0
1637234060000|2021-11-18 11:14:20|624.4|624.2|624.5|624.3|624.5|624.3|624.4|624.2|300
1637234070000|2021-11-18 11:14:30||624.2||624.3||624.3||624.2|0
1637234080000|2021-11-18 11:14:40||624.2||624.2||624.4||624.2|1000
1637234100000|2021-11-18 11:15:00|624.4|624.3|624.5|624.2|624.5|624.3|624.4|624.2|0
1637234110000|2021-11-18 11:15:10|624.4||624.4||624.4||624.4||0
1637234120000|2021-11-18 11:15:20|624.5||624.5||624.5||624.4||0
1637234130000|2021-11-18 11:15:30|624.6|624.3|624.7|624.4|624.7|624.5|624.5|624.3|633
1637234140000|2021-11-18 11:15:40|624.8|624.5|625.2|624.9|625.2|624.9|624.8|624.5|2675
1637234150000|2021-11-18 11:15:50|625.3|625|625.1|624.8|625.3|625|625|624.8|5486
1637234170000|2021-11-18 11:16:10|625|624.7|625|624.7|625|624.7|624.9|624.6|912
1637234180000|2021-11-18 11:16:20|625.1|624.8|625.1|624.8|625.3|625|625.1|624.8|2294
1637234190000|2021-11-18 11:16:30|||||||||100
1637234200000|2021-11-18 11:16:40|625.2|624.9|625.1|624.8|625.2|625.1|625.1|624.8|2746
1637234210000|2021-11-18 11:16:50|625.2||625.2||625.2||625.2||0
1637234220000|2021-11-18 11:17:00|625.1||625||625.1||624.9||0
1637234230000|2021-11-18 11:17:10|624.9|624.7|625|624.8|625|624.8|624.8|624.7|2134
1637234240000|2021-11-18 11:17:20|624.9|624.7|624.8|624.5|624.9|624.7|624.7|624.5|860
1637234250000|2021-11-18 11:17:30|624.9|624.6|624.6|624.3|625|624.8|624.6|624.3|4321
1637234260000|2021-11-18 11:17:40|624.5|624.2|624.5|624.2|624.5|624.2|624.5|624.2|0
1637234270000|2021-11-18 11:17:50||624.1||624.1||624.1||624|0
1637234290000|2021-11-18 11:18:10|624.4|624.2|624.3|624.2|624.4|624.2|624.3|624.2|718
1637234300000|2021-11-18 11:18:20||624.1||624.1||624.1||624.1|0
1637234310000|2021-11-18 11:18:30|624.2|624|624.1|623.8|624.2|624|623.6|623.4|32637
1637234320000|2021-11-18 11:18:40|624.2|623.9|623.9|623.7|624.2|623.9|623.7|623.4|23636
1637234330000|2021-11-18 11:18:50|623.8|623.6|623.9|623.7|623.9|623.8|623.7|623.5|3563
1637234360000|2021-11-18 11:19:20|623.8|623.6|623.3|623|623.8|623.6|623.1|623|11638
1637234370000|2021-11-18 11:19:30|623.2|623.1|624.3|624.1|624.4|624.1|623.2|623|16147
1637234380000|2021-11-18 11:19:40|624.4|624.2|624.6|624.3|624.7|624.4|624.4|624.2|1523
1637234390000|2021-11-18 11:19:50||624.2||624.2||624.2||624.1|0
1637234400000|2021-11-18 11:20:00|624.7|624.3|624.8|624.5|624.9|624.5|624.6|624.3|5604
1637234410000|2021-11-18 11:20:10|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.4|2
1637234420000|2021-11-18 11:20:20|624.8|624.3|624.8|624.4|624.8|624.4|624.7|624.3|0
1637234430000|2021-11-18 11:20:30||624.5||624.5||624.6||624.5|830
1637234440000|2021-11-18 11:20:40|624.9|624.6|624.8|624.6|624.9|624.8|624.8|624.5|116
1637234450000|2021-11-18 11:20:50|624.9|624.7|624.8|624.5|624.9|624.7|624.8|624.5|599
1637234460000|2021-11-18 11:21:00|624.7|624.6|625.1|624.8|625.2|624.9|624.7|624.5|6638
1637234470000|2021-11-18 11:21:10|||||||||300
1637234490000|2021-11-18 11:21:30|625.2|624.9|625.1|624.9|625.2|625|625.1|624.9|300
1637234500000|2021-11-18 11:21:40|625.2|625|624.9|624.8|625.2|625|624.9|624.8|826
1637234510000|2021-11-18 11:21:50|624.8|624.7|624.9|624.6|624.9|624.7|624.7|624.4|17100
1637234530000|2021-11-18 11:22:10|625|624.7|625|624.7|625|624.8|624.9|624.6|1715
1637234540000|2021-11-18 11:22:20|624.9|624.6|625|624.7|625|624.7|624.8|624.5|2018
1637234550000|2021-11-18 11:22:30|624.8|624.8|625|624.7|625|624.8|624.8|624.7|790
1637234560000|2021-11-18 11:22:40|624.9|624.8|625|624.8|625|624.9|624.9|624.8|17
1637234570000|2021-11-18 11:22:50|625.1|624.9|625.1|624.9|625.2|625|625|624.8|9424
1637234580000|2021-11-18 11:23:00|625.2|624.8|624.9|624.7|625.2|624.8|624.8|624.7|4168
1637234590000|2021-11-18 11:23:10|624.8|624.6|624.5|624.2|624.8|624.6|624.5|624.2|954
1637234610000|2021-11-18 11:23:30|624.6|624.3|624.6|624.3|624.7|624.5|624.5|624.3|1633
1637234620000|2021-11-18 11:23:40|624.8|624.4|624.7|624.2|624.9|624.6|624.6|624.2|5184
1637234650000|2021-11-18 11:24:10|624.6|624.1|624.1|623.8|624.6|624.1|624|623.7|4637
1637234660000|2021-11-18 11:24:20|624.2||624.2||624.3||624.2||0
1637234670000|2021-11-18 11:24:30|624.1||624.1||624.1||624.1||0
1637234680000|2021-11-18 11:24:40|624|623.7|623.7|623.3|624|623.7|623.6|623.2|2210
1637234690000|2021-11-18 11:24:50|623.6|623.2|623.5|623.2|623.6|623.2|623.4|623|0
1637234700000|2021-11-18 11:25:00|623.6|623.3|623.9|623.6|624|623.7|623.6|623.3|6120
1637234720000|2021-11-18 11:25:20|623.8|623.7|623.8|623.4|623.8|623.8|623.7|623.3|330
1637234730000|2021-11-18 11:25:30|623.9|623.5|623.9|623.6|623.9|623.6|623.8|623.5|0
1637234740000|2021-11-18 11:25:40||623.7||623.6||623.7||623.6|0
1637234750000|2021-11-18 11:25:50||623.7||623.7||623.7||623.7|0
1637234770000|2021-11-18 11:26:10|624|623.8|624.1|623.7|624.1|623.8|624|623.7|836
1637234790000|2021-11-18 11:26:30||623.8||623.8||623.8||623.7|600
1637234800000|2021-11-18 11:26:40|624|623.9|624.2|623.9|624.2|623.9|624|623.9|0
1637234810000|2021-11-18 11:26:50|624.4|624.3|624.3|624|624.4|624.3|624.2|623.9|11550
1637234830000|2021-11-18 11:27:10|624.2|623.9|623.9|623.7|624.2|623.9|623.8|623.7|9855
1637234840000|2021-11-18 11:27:20|623.8|623.5|623.8|623.5|623.8|623.7|623.7|623.4|9252
1637234850000|2021-11-18 11:27:30||623.6||623.6||623.6||623.6|0
1637234860000|2021-11-18 11:27:40|623.9|623.7|623.9|623.6|624.1|623.8|623.8|623.6|1888
1637234870000|2021-11-18 11:27:50|623.8|623.7|623.6|623.3|623.8|623.7|623.6|623.3|882
1637234880000|2021-11-18 11:28:00||623.4||623.4||623.5||623.4|300
1637234900000|2021-11-18 11:28:20|623.5||623.6||623.6||623.5||0
1637234910000|2021-11-18 11:28:30||623.5||623.5||623.5||623.5|0
1637234920000|2021-11-18 11:28:40|623.5|623.4|623.3|623.1|623.5|623.4|623.3|623|988
1637234930000|2021-11-18 11:28:50|623.4|623.2|623.3|623.1|623.4|623.2|623.3|623.1|0
1637234940000|2021-11-18 11:29:00|623.2|623|623.3|623.1|623.3|623.1|623.1|623|1711
1637234950000|2021-11-18 11:29:10|623.4|623.2|623.6|623.4|623.6|623.4|623.4|623.2|862
1637234960000|2021-11-18 11:29:20|623.7|623.5|623.9|623.7|623.9|623.7|623.7|623.4|5743
1637234970000|2021-11-18 11:29:30|624|623.8|623.8|623.6|624|623.8|623.8|623.6|2082
1637234980000|2021-11-18 11:29:40|623.7|623.5|623.7|623.4|623.8|623.6|623.6|623.4|3513
1637235000000|2021-11-18 11:30:00|623.8|623.5|624|623.6|624.1|623.8|623.8|623.5|2924
1637235020000|2021-11-18 11:30:20|623.9|623.7|624|623.8|624.1|623.8|623.9|623.7|299
1637235040000|2021-11-18 11:30:40||623.7||623.7||623.7||623.7|0
1637235050000|2021-11-18 11:30:50|624.1|623.8|624.2|623.9|624.4|624.1|624.1|623.8|1073
1637235060000|2021-11-18 11:31:00|624.3|624|624.5|624.2|624.5|624.2|624.2|624|657
1637235070000|2021-11-18 11:31:10||624.3||624.3||624.3||624.3|0
1637235080000|2021-11-18 11:31:20|624.6|624.4|624.6|624.4|624.7|624.4|624.5|624.4|779
1637235090000|2021-11-18 11:31:30||624.5||624.5||624.5||624.4|0
1637235110000|2021-11-18 11:31:50|624.7|624.6|624.8|624.6|624.8|624.6|624.7|624.6|351
1637235120000|2021-11-18 11:32:00|624.7|624.7|624.8|624.5|624.8|624.7|624.7|624.5|423
1637235130000|2021-11-18 11:32:10|624.7||624.8||624.8||624.7||0
1637235140000|2021-11-18 11:32:20|624.7|624.4|624.7|624.4|624.7|624.4|624.6|624.4|0
1637235150000|2021-11-18 11:32:30|624.8|624.5|625.1|624.8|625.1|624.8|624.8|624.5|2000
1637235160000|2021-11-18 11:32:40|625.2|625|625.2|625|625.2|625|625.1|625|0
1637235170000|2021-11-18 11:32:50|625.1|624.9|625.1|624.8|625.1|625|624.9|624.7|5322
1637235180000|2021-11-18 11:33:00|625|624.7|624.7|624.3|625|624.7|624.7|624.3|26
1637235200000|2021-11-18 11:33:20|624.8|624.4|624.6|624.3|624.8|624.6|624.6|624.3|1479
1637235210000|2021-11-18 11:33:30|624.5|624.2|624.5|624.1|624.5|624.2|624.3|624.1|312
1637235220000|2021-11-18 11:33:40|624.6|624.2|624.6|624.3|624.6|624.3|624.6|624.2|0
1637235230000|2021-11-18 11:33:50|624.5|624.2|624.5|624.2|624.5|624.2|624.5|624.2|0
1637235240000|2021-11-18 11:34:00|624.6|624.3|624.5|624.2|624.6|624.3|624.5|624.1|2000
1637235250000|2021-11-18 11:34:10|624.4|624.1|624.4|624.2|624.4|624.3|624.3|624.1|56
1637235260000|2021-11-18 11:34:20|624.3|624.1|624.4|624.2|624.4|624.2|624.3|624.1|668
1637235290000|2021-11-18 11:34:50|624.6|624.3|624.6|624.4|624.7|624.4|624.5|624.3|1500
1637235300000|2021-11-18 11:35:00|624.7|624.5|624.7|624.5|624.8|624.5|624.6|624.5|926
1637235310000|2021-11-18 11:35:10|624.8|624.6|624.8|624.5|624.9|624.7|624.6|624.4|845
1637235320000|2021-11-18 11:35:20||624.6||624.6||624.6||624.6|0
1637235330000|2021-11-18 11:35:30|624.7|624.5|624.6|624.4|624.7|624.5|624.6|624.4|0
1637235340000|2021-11-18 11:35:40|624.7||624.7||624.7||624.7||0
1637235350000|2021-11-18 11:35:50|624.6|624.3|624.3|624.1|624.6|624.3|624.3|624|719
1637235360000|2021-11-18 11:36:00|624.4|624.2|624.3|624.1|624.5|624.2|624.3|624.1|0
1637235410000|2021-11-18 11:36:50|624.4|624.2|624.6|624.4|624.7|624.4|624.4|624.2|352
1637235430000|2021-11-18 11:37:10|624.5|624.5|624.4|624.2|624.5|624.5|624.3|624|875
1637235440000|2021-11-18 11:37:20|624.5|624.3|624.5|624.3|624.5|624.3|624.5|624.2|1000
1637235460000|2021-11-18 11:37:40|624.4||624.5||624.5||624.4||0
1637235480000|2021-11-18 11:38:00|624.4|624.2|624.4|624.1|624.4|624.2|624.3|624|1563
1637235490000|2021-11-18 11:38:10|624.3|624|624.3|624.1|624.3|624.1|624.3|624|0
1637235500000|2021-11-18 11:38:20|624.4|624.2|624.7|624.4|624.7|624.4|624.4|624.2|2069
1637235510000|2021-11-18 11:38:30|624.8|624.5|624.8|624.5|624.8|624.5|624.7|624.4|0
1637235520000|2021-11-18 11:38:40|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.6|0
1637235530000|2021-11-18 11:38:50||624.7||624.7||624.7||624.6|0
1637235560000|2021-11-18 11:39:20|625||624.9||625||624.9||470
1637235570000|2021-11-18 11:39:30|625||625||625||625||307
1637235580000|2021-11-18 11:39:40|625.1|625|624.5|624.2|625.1|625|624.4|624.1|9308
1637235600000|2021-11-18 11:40:00|624.6|624.3|624.9|624.7|624.9|624.7|624.6|624.3|351
1637235610000|2021-11-18 11:40:10|625||625||625||625||0
1637235620000|2021-11-18 11:40:20|625.1|624.8|624.9|624.7|625.1|624.8|624.9|624.7|1130
1637235630000|2021-11-18 11:40:30|624.8|624.6|624.6|624.3|624.8|624.6|624.6|624.3|59
1637235640000|2021-11-18 11:40:40||624.2||624.2||624.2||624.1|0
1637235650000|2021-11-18 11:40:50||624.1||624.2||624.2||624.1|0
1637235660000|2021-11-18 11:41:00|624.5|624.3|624.8|624.5|624.9|624.6|624.4|624.2|1062
1637235670000|2021-11-18 11:41:10|624.9|624.6|625|624.7|625|624.7|624.9|624.6|500
1637235680000|2021-11-18 11:41:20|624.9||625||625||624.9||1500
1637235710000|2021-11-18 11:41:50|624.9|624.8|624.9|624.7|624.9|624.8|624.9|624.7|0
1637235730000|2021-11-18 11:42:10|624.8|624.6|624.8|624.4|624.8|624.6|624.7|624.4|2467
1637235740000|2021-11-18 11:42:20||624.5||624.4||624.5||624.4|0
1637235750000|2021-11-18 11:42:30||624.5||624.5||624.5||624.5|0
1637235770000|2021-11-18 11:42:50||624.4||624.4||624.4||624.4|0
1637235780000|2021-11-18 11:43:00|624.7|624.3|624.5|624.3|624.7|624.3|624.5|624.3|0
1637235790000|2021-11-18 11:43:10|624.6|624.4|624.7|624.4|624.8|624.6|624.6|624.4|2139
1637235800000|2021-11-18 11:43:20|624.6|624.3|624.6|624.3|624.6|624.3|624.4|624.1|1347
1637235810000|2021-11-18 11:43:30|624.5|624.2|624.5|624.2|624.5|624.2|624.5|624.2|0
1637235820000|2021-11-18 11:43:40|624.6|624.5|624.9|624.7|625|624.7|624.6|624.5|9538
1637235830000|2021-11-18 11:43:50|624.8|624.6|624.8|624.6|624.8|624.6|624.7|624.5|673
1637235840000|2021-11-18 11:44:00|624.9||624.8||624.9||624.8||0
1637235850000|2021-11-18 11:44:10|624.7|624.5|624.4|624.1|624.7|624.5|624.3|624|32921
1637235860000|2021-11-18 11:44:20|624.3|624|624.3|624|624.3|624|624.3|624|1430
1637235870000|2021-11-18 11:44:30|624.4|624.1|624.3|624.1|624.4|624.1|624.3|624.1|0
1637235880000|2021-11-18 11:44:40||624||624||624.1||624|0
1637235890000|2021-11-18 11:44:50||624.1||624.1||624.1||624.1|1500
1637235910000|2021-11-18 11:45:10|624.4|624.2|624.3|624.2|624.4|624.2|624.3|624.1|663
1637235920000|2021-11-18 11:45:20|624.4|624.3|624.8|624.5|624.8|624.5|624.4|624.3|93
1637235940000|2021-11-18 11:45:40|624.9|624.6|624.8|624.6|624.9|624.6|624.8|624.6|0
1637235950000|2021-11-18 11:45:50|624.7|624.5|624.6|624.2|624.7|624.5|624.5|624.1|236
1637235960000|2021-11-18 11:46:00||624.3||624.3||624.3||624.3|0
1637235970000|2021-11-18 11:46:10|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.4|0
1637235980000|2021-11-18 11:46:20|624.8|624.5|624.8|624.5|624.8|624.5|624.8|624.5|0
1637235990000|2021-11-18 11:46:30||624.6||624.6||624.6||624.6|0
1637236000000|2021-11-18 11:46:40|624.9|624.7|625.1|624.8|625.3|624.9|624.9|624.7|5576
1637236030000|2021-11-18 11:47:10|625|624.7|624.9|624.6|625|624.8|624.8|624.5|731
1637236040000|2021-11-18 11:47:20|624.8|624.5|624.7|624.5|624.8|624.5|624.6|624.5|0
1637236050000|2021-11-18 11:47:30|624.8|624.6|624.8|624.6|624.8|624.6|624.8|624.6|0
1637236060000|2021-11-18 11:47:40||624.5||624.6||624.6||624.5|0
1637236070000|2021-11-18 11:47:50|624.7|624.5|624.7|624.4|624.7|624.5|624.7|624.4|0
1637236080000|2021-11-18 11:48:00|624.6|624.3|624.5|624.2|624.6|624.3|624.5|624.2|0
1637236120000|2021-11-18 11:48:40|624.4|624.1|624.3|624|624.4|624.1|624.3|624|0
1637236130000|2021-11-18 11:48:50|624.2|624.1|624.4|624.1|624.4|624.1|624.2|624.1|0
1637236140000|2021-11-18 11:49:00|624.5|624.2|624.7|624.4|624.7|624.4|624.5|624.2|1686
1637236160000|2021-11-18 11:49:20|624.6|624.3|624.5|624.3|624.6|624.3|624.5|624.3|0
1637236170000|2021-11-18 11:49:30|624.6|624.4|624.8|624.6|624.8|624.6|624.6|624.4|764
1637236180000|2021-11-18 11:49:40|624.9|624.5|624.6|624.4|624.9|624.6|624.6|624.4|1655
1637236190000|2021-11-18 11:49:50|624.7||624.6||624.7||624.6||0
1637236200000|2021-11-18 11:50:00|624.5|624.3|624.3|624.1|624.5|624.3|624.3|624.1|779
1637236210000|2021-11-18 11:50:10|624.4|624|624.5|624.3|624.5|624.3|624.4|624|591
1637236220000|2021-11-18 11:50:20|624.4|624.2|624.5|624.1|624.5|624.2|624.3|624.1|737
1637236230000|2021-11-18 11:50:30|624.4|624.2|624.5|624.4|624.6|624.5|624.4|624.2|7300
1637236240000|2021-11-18 11:50:40|624.6|624.5|624.7|624.5|624.7|624.5|624.6|624.5|0
1637236250000|2021-11-18 11:50:50|624.8|624.6|624.7|624.4|625|624.7|624.7|624.4|568
1637236260000|2021-11-18 11:51:00|624.6|624.3|624.6|624.3|624.6|624.4|624.5|624.3|1431
1637236270000|2021-11-18 11:51:10|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.4|1965
1637236280000|2021-11-18 11:51:20|624.6|624.3|624.6|624.3|624.6|624.3|624.6|624.3|0
1637236290000|2021-11-18 11:51:30|624.5|624.2|624.5|624.2|624.5|624.2|624.5|624.2|0
1637236300000|2021-11-18 11:51:40||624.3||624.3||624.3||624.3|0
1637236310000|2021-11-18 11:51:50|624.4|624.2|624.4|624.1|624.4|624.2|624.3|624|5
1637236320000|2021-11-18 11:52:00|624.3||624.4||624.4||624.3||0
1637236330000|2021-11-18 11:52:10|624.3|624|624.3|624|624.3|624|624.3|624|0
1637236340000|2021-11-18 11:52:20|624.2||624.2||624.2||624.2||0
1637236350000|2021-11-18 11:52:30|624.1|623.9|623.9|623.7|624.1|623.9|623.9|623.7|1506
1637236360000|2021-11-18 11:52:40|624|623.6|623.8|623.6|624|623.6|623.8|623.6|0
1637236380000|2021-11-18 11:53:00|623.9|623.7|624.2|624|624.2|624|623.9|623.7|2352
1637236390000|2021-11-18 11:53:10|624.3|623.9|624.1|623.9|624.3|623.9|624.1|623.9|0
1637236400000|2021-11-18 11:53:20|624.2|623.8|623.9|623.4|624.2|623.8|623.9|623.3|1677
1637236430000|2021-11-18 11:53:50|623.8|623.5|623.7|623.5|623.8|623.5|623.5|623.4|5832
1637236440000|2021-11-18 11:54:00|623.6|623.4|623.3|623.1|623.6|623.4|623.3|623|416
1637236460000|2021-11-18 11:54:20|623.4|623.2|623.7|623.5|623.8|623.5|623.4|623.2|3578
1637236500000|2021-11-18 11:55:00|623.6|623.4|623.3|623|623.6|623.5|623.2|623|2414
1637236510000|2021-11-18 11:55:10|623.2|623.1|623.2|623.1|623.2|623.1|623.2|623.1|0
1637236520000|2021-11-18 11:55:20|623.1|623|622.9|622.7|623.1|623|622.9|622.6|14396
1637236530000|2021-11-18 11:55:30||622.6||622.6||622.7||622.6|0
1637236540000|2021-11-18 11:55:40|622.8|622.5|622.7|622.6|622.8|622.6|622.7|622.5|350
1637236550000|2021-11-18 11:55:50|622.8|622.7|622.8|622.6|622.9|622.8|622.8|622.6|2100
1637236560000|2021-11-18 11:56:00|623.1|623|623.5|623.2|623.8|623.4|623.1|623|21141
1637236570000|2021-11-18 11:56:10||623.3||623.3||623.3||623.3|0
1637236580000|2021-11-18 11:56:20|623.6|623.4|623.7|623.3|623.7|623.4|623.5|623.3|553
1637236590000|2021-11-18 11:56:30|623.6|623.4|623.6|623.4|623.6|623.5|623.6|623.4|0
1637236600000|2021-11-18 11:56:40||623.3||623.3||623.3||623.3|0
1637236610000|2021-11-18 11:56:50|623.5||623.6||623.6||623.5||0
1637236620000|2021-11-18 11:57:00|623.5||623.6||623.6||623.5||0
1637236630000|2021-11-18 11:57:10|623.5|623.4|623.3|623.1|623.5|623.5|623.2|623|4650
1637236650000|2021-11-18 11:57:30|||||||||50
1637236690000|2021-11-18 11:58:10|623.2|623.2|623.4|623.2|623.5|623.2|623.2|623.2|538
1637236700000|2021-11-18 11:58:20|623.5|623.3|623.5|623.4|623.7|623.4|623.5|623.3|658
1637236720000|2021-11-18 11:58:40|623.7|623.5|623.6|623.4|623.8|623.5|623.6|623.4|4152
1637236730000|2021-11-18 11:58:50|623.7|623.5|623.7|623.4|623.7|623.5|623.7|623.4|95
1637236750000|2021-11-18 11:59:10|623.6|623.5|623.6|623.4|623.6|623.5|623.6|623.4|1200
1637236760000|2021-11-18 11:59:20|623.5|623.3|623.4|623.3|623.5|623.3|623.4|623.3|5201
1637236770000|2021-11-18 11:59:30|||||||||434
1637236790000|2021-11-18 11:59:50|623.5|623.4|623.5|623.4|623.5|623.4|623.5|623.4|38
1637236800000|2021-11-18 12:00:00|623.6|623.5|623.7|623.4|623.7|623.5|623.6|623.4|1268
1637236930000|2021-11-18 12:02:10|624.1|624|623.6|623.4|624.1|624|623.6|623.4|5192
1637236940000|2021-11-18 12:02:20|623.5|623.3|623.5|623.3|623.7|623.5|623.5|623.3|1506
1637236950000|2021-11-18 12:02:30|623.4|623.1|623.4|623.2|623.4|623.2|623.2|623.1|11148
1637236960000|2021-11-18 12:02:40|623.5|623.3|623.5|623.2|623.5|623.3|623.4|623.2|437
1637236980000|2021-11-18 12:03:00|623.4|623.3|623.2|623.1|623.5|623.3|623.2|623.1|2041
1637237000000|2021-11-18 12:03:20|623.1|623|623.2|623.1|623.2|623.1|623.1|623|1825
1637237010000|2021-11-18 12:03:30|623.1|623|623.3|623.2|623.3|623.2|623.1|623|3029
1637237020000|2021-11-18 12:03:40|623.2|623.1|623.2|623.1|623.3|623.1|623.1|623|3512
1637237040000|2021-11-18 12:04:00|||||||||962
1637237060000|2021-11-18 12:04:20|623.1|623|622|621.9|623.1|623|622|621.8|160295
1637237070000|2021-11-18 12:04:30|622.2|622|622.1|621.8|622.4|622.2|622.1|621.8|1435
1637237080000|2021-11-18 12:04:40|622|621.6|622.1|621.9|622.1|621.9|621.8|621.4|2332
1637237090000|2021-11-18 12:04:50|622|621.8|622|621.8|622|621.8|622|621.8|0
1637237100000|2021-11-18 12:05:00|621.9|621.7|622.1|621.9|622.2|622.1|621.9|621.6|16359
1637237110000|2021-11-18 12:05:10|622.2|622|622.5|622.3|622.6|622.3|622.2|621.9|1430
1637237120000|2021-11-18 12:05:20|622.6|622.4|622.4|622.1|622.6|622.5|622.3|622.1|2599
1637237150000|2021-11-18 12:05:50|622.3|622|622.3|622|622.5|622.4|622.2|622|4385
1637237160000|2021-11-18 12:06:00|622.2|621.9|622.2|621.9|622.3|622|622.1|621.9|1813
1637237170000|2021-11-18 12:06:10|622.1|621.8|622|621.7|622.3|622|621.9|621.7|2413
1637237180000|2021-11-18 12:06:20|622.1|621.8|622.2|622|622.2|622|622.1|621.8|411
1637237190000|2021-11-18 12:06:30|622.3|622.1|622.5|622.2|622.6|622.2|622.3|622.1|2968
1637237210000|2021-11-18 12:06:50|622.4||622.4||622.4||622.4||0
1637237220000|2021-11-18 12:07:00|622.3|622.1|622.3|622|622.3|622.1|622.1|621.9|4667
1637237240000|2021-11-18 12:07:20|622.5|622.1|622.4|622.1|622.6|622.3|622.3|622.1|1781
1637237250000|2021-11-18 12:07:30|622.5|622.2|622.3|622.1|622.5|622.2|622.3|622.1|173
1637237270000|2021-11-18 12:07:50|622.4||622.4||622.4||622.4||0
1637237280000|2021-11-18 12:08:00|622.3|622.2|622.4|622.1|622.4|622.3|622.3|622.1|303
1637237290000|2021-11-18 12:08:10|||||||||257
1637237300000|2021-11-18 12:08:20||622.2||622.2||622.2||622.1|0
1637237310000|2021-11-18 12:08:30|622.5|622.3|622.4|622.2|622.5|622.4|622.4|622.2|1113
1637237320000|2021-11-18 12:08:40||622.1||622.1||622.1||622.1|0
1637237340000|2021-11-18 12:09:00|622.5|622.2|622.4|622.1|622.5|622.3|622.4|622.1|1129
1637237350000|2021-11-18 12:09:10|622.3|622.2|622.4|622.1|622.4|622.2|622.3|622.1|959
1637237360000|2021-11-18 12:09:20|622.5|622.2|622.5|622.2|622.5|622.2|622.5|622.1|0
1637237370000|2021-11-18 12:09:30|622.6|622.3|622.6|622.5|622.6|622.5|622.5|622.3|668
1637237380000|2021-11-18 12:09:40|622.5|622.4|622.3|622|622.5|622.4|622.3|622|300
1637237400000|2021-11-18 12:10:00|622.4|622.1|622.5|622.2|622.5|622.2|622.4|622.1|640
1637237430000|2021-11-18 12:10:30|622.4|622.1|622.3|622|622.4|622.1|622.3|622|1388
1637237440000|2021-11-18 12:10:40||622.1||622.1||622.1||622.1|0
1637237450000|2021-11-18 12:10:50|622.2||622.3||622.3||622.2||0
1637237460000|2021-11-18 12:11:00|622.2|622|622.7|622.5|622.8|622.5|622.2|622|3916
1637237480000|2021-11-18 12:11:20||622.4||622.4||622.4||622.4|0
1637237500000|2021-11-18 12:11:40|622.6|622.3|622.6|622.3|622.6|622.3|622.5|622.3|0
1637237520000|2021-11-18 12:12:00|622.5|622.2|622.5|622.2|622.5|622.2|622.3|622.1|12073
1637237530000|2021-11-18 12:12:10|622.6|622.3|622.2|622|622.6|622.4|622.2|622|4398
1637237540000|2021-11-18 12:12:20|622.3||622.3||622.3||622.3||0
1637237560000|2021-11-18 12:12:40|622.2||622.2||622.2||622.2||0
1637237580000|2021-11-18 12:13:00|622.1|622.1|622.2|622|622.3|622.2|622.1|622|10622
1637237600000|2021-11-18 12:13:20|622.1|621.9|622.2|621.9|622.2|621.9|621.9|621.6|8928
1637237610000|2021-11-18 12:13:30|622.1|622|622.2|622|622.2|622|622.1|622|0
1637237620000|2021-11-18 12:13:40|622.1||622.1||622.1||622.1||0
1637237640000|2021-11-18 12:14:00|622|621.9|622|621.7|622|621.9|621.9|621.7|2705
1637237660000|2021-11-18 12:14:20|621.9|621.6|622|621.7|622|621.7|621.9|621.6|200
1637237680000|2021-11-18 12:14:40||621.8||621.8||621.8||621.8|0
1637237730000|2021-11-18 12:15:30|621.9|621.7|621.6|621.4|621.9|621.7|621.6|621.4|4863
1637237740000|2021-11-18 12:15:40||621.5||621.5||621.5||621.5|0
1637237760000|2021-11-18 12:16:00|621.7|621.6|621.7|621.4|621.7|621.6|621.6|621.4|1679
1637237770000|2021-11-18 12:16:10|621.6|621.6|621.6|621.4|621.6|621.6|621.6|621.4|4000
1637237780000|2021-11-18 12:16:20|621.5|621.3|621.6|621.3|621.6|621.3|621.5|621.3|3
1637237790000|2021-11-18 12:16:30||621.4||621.4||621.5||621.4|304
1637237800000|2021-11-18 12:16:40|621.7|621.5|622|621.7|622|621.7|621.7|621.5|1467
1637237810000|2021-11-18 12:16:50|622.1|621.8|622.4|622.2|622.5|622.3|622.1|621.7|18439
1637237820000|2021-11-18 12:17:00|622.3|622.1|622|621.7|622.3|622.1|621.8|621.6|4252
1637237830000|2021-11-18 12:17:10|622.1|621.8|622.1|621.9|622.1|622|622|621.8|5090
1637237840000|2021-11-18 12:17:20|622|621.8|622|621.7|622|621.8|621.8|621.6|758
1637237850000|2021-11-18 12:17:30|622.1|621.8|622.6|622.3|622.6|622.4|622.1|621.8|4667
1637237860000|2021-11-18 12:17:40|622.5|622.2|622.8|622.6|622.9|622.6|622.5|622.2|1346
1637237870000|2021-11-18 12:17:50|622.7|622.5|622.6|622.3|622.7|622.5|622.6|622.3|0
1637237880000|2021-11-18 12:18:00|622.5|622.2|622.5|622.2|622.6|622.3|622.4|622.1|6686
1637237890000|2021-11-18 12:18:10|622.6|622.3|622.5|622.2|622.6|622.4|622.4|622.2|3907
1637237900000|2021-11-18 12:18:20|622.6|622.3|622.6|622.3|622.7|622.4|622.6|622.3|1500
1637237910000|2021-11-18 12:18:30||622.4||622.4||622.4||622.4|0
1637237930000|2021-11-18 12:18:50|622.7|622.5|623|622.8|623|622.9|622.7|622.5|2389
1637237940000|2021-11-18 12:19:00|623.1|622.9|623.1|622.9|623.2|623|623.1|622.8|2000
1637237950000|2021-11-18 12:19:10|623|623|623.1|622.8|623.1|623|622.8|622.6|8311
1637237960000|2021-11-18 12:19:20|623|623|623.2|622.9|623.5|623.1|623|622.7|6758
1637237970000|2021-11-18 12:19:30||623||623||623||623|0
1637237980000|2021-11-18 12:19:40|623.1|622.9|623.1|622.8|623.1|622.9|623.1|622.8|30
1637237990000|2021-11-18 12:19:50||623||623||623||623|0
1637238010000|2021-11-18 12:20:10|623|622.9|623.6|623.4|623.7|623.4|623|622.9|1364
1637238020000|2021-11-18 12:20:20|623.7|623.5|623.6|623.4|623.7|623.5|623.6|623.4|6076
1637238030000|2021-11-18 12:20:30|623.5|623.3|623.5|623.2|623.5|623.3|623.5|623.2|452
1637238040000|2021-11-18 12:20:40|623.4|623.1|623.1|622.8|623.4|623.1|623.1|622.8|415
1637238050000|2021-11-18 12:20:50|623||623||623||623||0
1637238060000|2021-11-18 12:21:00|622.9|622.7|622.9|622.5|622.9|622.7|622.9|622.5|0
1637238070000|2021-11-18 12:21:10||622.6||622.6||622.7||622.6|0
1637238080000|2021-11-18 12:21:20|623.1|622.7|622.8|622.6|623.1|623|622.8|622.6|3086
1637238090000|2021-11-18 12:21:30||622.7||622.6||622.7||622.6|0
1637238100000|2021-11-18 12:21:40|622.7|622.5|622.7|622.5|622.7|622.5|622.6|622.4|238
1637238110000|2021-11-18 12:21:50|622.8|622.6|623.2|622.9|623.2|622.9|622.8|622.6|0
1637238120000|2021-11-18 12:22:00|623.3|623|623.5|623.1|623.6|623.1|623.3|623|0
1637238130000|2021-11-18 12:22:10||623.2||623.3||623.3||623.2|0
1637238150000|2021-11-18 12:22:30||623.4||623.4||623.4||623.4|0
1637238160000|2021-11-18 12:22:40|623.6|623.5|623.6|623.5|623.6|623.5|623.6|623.3|1727
1637238170000|2021-11-18 12:22:50|623.7|623.6|623.8|623.6|623.9|623.6|623.7|623.5|736
1637238180000|2021-11-18 12:23:00|623.9||623.8||623.9||623.8||0
1637238190000|2021-11-18 12:23:10|623.7|623.5|623.6|623.4|623.7|623.5|623.6|623.3|1154
1637238200000|2021-11-18 12:23:20|623.5|623.3|623.5|623.3|623.5|623.3|623.5|623.2|0
1637238210000|2021-11-18 12:23:30|623.4|623.2|623.3|623.1|623.4|623.2|623.3|623.1|0
1637238220000|2021-11-18 12:23:40|623.4||623.4||623.4||623.4||0
1637238230000|2021-11-18 12:23:50|623.3|623|623.3|623|623.3|623|623.3|623|0
1637238240000|2021-11-18 12:24:00|623.4|623.1|623.6|623.3|623.6|623.3|623.4|623.1|303
1637238250000|2021-11-18 12:24:10|623.5|623.5|623.5|623.2|623.6|623.5|623.5|623.2|300
1637238260000|2021-11-18 12:24:20|623.6|623.3|623.6|623.3|623.6|623.3|623.6|623.3|0
1637238270000|2021-11-18 12:24:30|623.7||623.7||623.7||623.7||0
1637238290000|2021-11-18 12:24:50|623.6||623.6||623.6||623.6||0
1637238300000|2021-11-18 12:25:00|623.7|623.4|623.6|623.4|623.7|623.5|623.6|623.4|0
1637238320000|2021-11-18 12:25:20|623.7|623.5|623.7|623.5|623.8|623.5|623.7|623.5|0
1637238340000|2021-11-18 12:25:40|623.6|623.4|623.7|623.5|623.7|623.5|623.6|623.4|366
1637238350000|2021-11-18 12:25:50||623.4||623.4||623.4||623.4|0
1637238360000|2021-11-18 12:26:00||623.5||623.4||623.5||623.4|0
1637238370000|2021-11-18 12:26:10|623.8|623.5|623.7|623.6|623.9|623.7|623.7|623.5|357
1637238380000|2021-11-18 12:26:20|623.8|623.8|624.2|624|624.3|624.1|623.8|623.6|2307
1637238390000|2021-11-18 12:26:30|624.3|624.1|624.4|624.2|624.7|624.4|624.3|624.1|7075
1637238400000|2021-11-18 12:26:40|624.3|624.1|624.3|624|624.8|624.5|624.2|624|7597
1637238410000|2021-11-18 12:26:50|624.2|624.1|624.1|623.9|624.2|624.1|624.1|623.8|5
1637238420000|2021-11-18 12:27:00||624||624||624||624|0
1637238430000|2021-11-18 12:27:10||623.9||623.9||623.9||623.9|0
1637238440000|2021-11-18 12:27:20|624|623.8|623.8|623.6|624|623.8|623.8|623.5|314
1637238460000|2021-11-18 12:27:40|623.7|623.5|623.7|623.5|623.7|623.5|623.7|623.4|0
1637238470000|2021-11-18 12:27:50|623.6|623.6|623.6|623.5|623.6|623.6|623.6|623.4|19
1637238480000|2021-11-18 12:28:00|623.5|623.4|623.5|623.4|623.5|623.4|623.5|623.4|0
1637238490000|2021-11-18 12:28:10|623.4|623.3|623.3|623.1|623.4|623.3|623.3|623.1|828
1637238510000|2021-11-18 12:28:30|623.4|623.2|623.2|623|623.5|623.3|623.2|623|1413
1637238520000|2021-11-18 12:28:40||623.1||623||623.1||623|1250
1637238530000|2021-11-18 12:28:50|623.1|622.9|623.1|622.9|623.2|623|623.1|622.9|192
1637238540000|2021-11-18 12:29:00|623|622.8|623|622.7|623.2|622.9|622.9|622.7|2300
1637238550000|2021-11-18 12:29:10|622.9|622.6|622.9|622.7|622.9|622.7|622.9|622.6|0
1637238570000|2021-11-18 12:29:30||622.8||622.7||622.8||622.7|0
1637238580000|2021-11-18 12:29:40|623|622.8|623.8|623.5|623.8|623.5|623|622.8|1977
1637238590000|2021-11-18 12:29:50|623.9|623.6|623.8|623.6|624|623.6|623.8|623.6|0
1637238600000|2021-11-18 12:30:00|623.7|623.5|623.6|623.3|623.7|623.6|623.6|623.3|301
1637238620000|2021-11-18 12:30:20|623.7|623.4|623.7|623.5|623.8|623.5|623.7|623.4|0
1637238630000|2021-11-18 12:30:30|623.6|623.4|623.6|623.4|623.6|623.4|623.5|623.4|573
1637238650000|2021-11-18 12:30:50|623.5|623.3|623.4|623.1|623.5|623.3|623.4|623.1|283
1637238660000|2021-11-18 12:31:00|623.5||623.5||623.5||623.5||0
1637238670000|2021-11-18 12:31:10|623.4|623.4|623.6|623.4|623.6|623.4|623.4|623.2|711
1637238680000|2021-11-18 12:31:20|623.5|623.3|623.5|623.2|623.5|623.3|623.4|623.2|109
1637238690000|2021-11-18 12:31:30||623.3||623.3||623.3||623.3|0
1637238700000|2021-11-18 12:31:40|623.4|623.2|623.5|623.2|623.5|623.2|623.4|623.2|0
1637238720000|2021-11-18 12:32:00|623.6|623.3|623.5|623.3|623.6|623.4|623.5|623.3|0
1637238730000|2021-11-18 12:32:10|623.4|623.2|623.4|623.1|623.5|623.2|623.3|623.1|49
1637238740000|2021-11-18 12:32:20|623.3|623.2|623.3|623.2|623.3|623.2|623.3|623.2|0
1637238750000|2021-11-18 12:32:30|623.4|623.3|623.5|623.3|623.5|623.3|623.4|623.2|915
1637238760000|2021-11-18 12:32:40||623.4||623.3||623.4||623.3|0
1637238770000|2021-11-18 12:32:50|623.4|623.2|623.4|623.1|623.5|623.2|623.3|623.1|285
1637238840000|2021-11-18 12:34:00|623.3|623|623.6|623.3|623.6|623.3|622.9|622.7|3314
1637238850000|2021-11-18 12:34:10|623.7|623.4|623.4|623.1|623.8|623.4|623.3|623.1|495
1637238870000|2021-11-18 12:34:30|623.3|623|623.5|623.1|623.5|623.1|623.3|623|0
1637238880000|2021-11-18 12:34:40|623.4|623.2|623.4|623.2|623.4|623.2|623.4|623.2|0
1637238890000|2021-11-18 12:34:50|623.3|623.1|623.3|623.1|623.4|623.1|623.3|623.1|0
1637238900000|2021-11-18 12:35:00||623||623||623||623|0
1637238910000|2021-11-18 12:35:10|623.2|622.9|623.2|622.9|623.2|622.9|623.1|622.9|0
1637238920000|2021-11-18 12:35:20|623.1|622.8|623.1|622.9|623.1|623|623.1|622.8|0
1637238930000|2021-11-18 12:35:30|623.2|623|623.5|623.2|623.5|623.2|623.2|623|892
1637238940000|2021-11-18 12:35:40|623.6|623.1|623.5|623.1|623.6|623.1|623.5|623.1|0
1637238950000|2021-11-18 12:35:50|623.4||623.4||623.4||623.4||0
1637238960000|2021-11-18 12:36:00|623.5|623.2|623.5|623.3|623.6|623.3|623.5|623.2|0
1637238970000|2021-11-18 12:36:10|623.4|623.2|623.3|623|623.6|623.3|623.2|622.9|23641
1637238980000|2021-11-18 12:36:20|623.4|623.1|623.4|623.2|623.5|623.2|623.4|623.1|0
1637239000000|2021-11-18 12:36:40|623.5|623.3|623.7|623.5|623.7|623.5|623.5|623.3|1480
1637239020000|2021-11-18 12:37:00|623.6|623.4|624|623.7|624.1|623.7|623.5|623.3|643
1637239030000|2021-11-18 12:37:10|624.2|623.8|624.1|623.7|624.3|624.1|624|623.7|9844
1637239040000|2021-11-18 12:37:20|624|623.6|623.9|623.7|624|623.7|623.7|623.4|0
1637239060000|2021-11-18 12:37:40|624|623.8|623.7|623.4|624.1|623.9|623.7|623.4|1539
1637239070000|2021-11-18 12:37:50|623.6|623.5|623.5|623.2|623.6|623.5|623.5|623.2|4
1637239080000|2021-11-18 12:38:00||623.3||623.3||623.3||623.3|0
1637239090000|2021-11-18 12:38:10|623.7|623.4|623.7|623.4|623.7|623.4|623.6|623.4|1265
1637239100000|2021-11-18 12:38:20|623.6||623.6||623.6||623.6||0
1637239110000|2021-11-18 12:38:30|623.7|623.5|623.6|623.4|623.7|623.6|623.6|623.4|301
1637239120000|2021-11-18 12:38:40|623.7|623.5|623.8|623.5|623.8|623.6|623.6|623.5|1201
1637239140000|2021-11-18 12:39:00|623.7|623.4|623.5|623.2|623.7|623.4|623.4|623.2|300
1637239150000|2021-11-18 12:39:10|623.4|623.3|623.4|623.2|623.4|623.3|623.4|623.1|800
1637239160000|2021-11-18 12:39:20|623.3|623.1|623.3|623.1|623.3|623.1|623.2|623|302
1637239170000|2021-11-18 12:39:30|623.2|623|623|622.7|623.2|623|623|622.7|1966
1637239180000|2021-11-18 12:39:40|622.9|622.8|622.9|622.8|622.9|622.8|622.8|622.8|3402
1637239190000|2021-11-18 12:39:50|623|622.9|623.1|622.8|623.3|623.1|623|622.8|1355
1637239210000|2021-11-18 12:40:10|623.2|622.9|623.3|623|623.3|623|623.2|622.9|1700
1637239220000|2021-11-18 12:40:20|623.4|623.1|623.4|623.2|623.4|623.2|623.4|623.1|0
1637239230000|2021-11-18 12:40:30|623.3|623.1|623.1|622.8|623.3|623.1|623.1|622.8|1251
1637239240000|2021-11-18 12:40:40|623|622.7|623|622.7|623|622.7|622.9|622.7|0
1637239260000|2021-11-18 12:41:00||622.8||622.7||622.8||622.7|0
1637239270000|2021-11-18 12:41:10||622.8||622.8||622.8||622.7|0
1637239280000|2021-11-18 12:41:20|622.9|622.7|622.9|622.5|622.9|622.7|622.8|622.5|300
1637239290000|2021-11-18 12:41:30|622.8|622.4|622.9|622.7|623|622.7|622.5|622.2|1741
1637239340000|2021-11-18 12:42:20|622.8|622.6|622.8|622.7|622.8|622.7|622.7|622.5|1337
1637239350000|2021-11-18 12:42:30|622.9||622.9||622.9||622.9||0
1637239370000|2021-11-18 12:42:50|622.8|622.6|622.7|622.4|622.8|622.6|622.7|622.4|81
1637239380000|2021-11-18 12:43:00|622.6|622.3|622.6|622.3|622.6|622.3|622.5|622.3|0
1637239390000|2021-11-18 12:43:10|622.5|622.2|622.4|622.1|622.5|622.2|622.4|622.1|0
1637239400000|2021-11-18 12:43:20||622.2||622.1||622.2||622.1|0
1637239410000|2021-11-18 12:43:30|622.3|622|622.3|622|622.3|622|622.3|622|0
1637239440000|2021-11-18 12:44:00|622.4|622.1|622.2|622|622.5|622.2|622.2|622|4988
1637239450000|2021-11-18 12:44:10|622.3|622.1|622.3|622.1|622.3|622.1|622.3|622|200
1637239460000|2021-11-18 12:44:20|622.4|622.2|622.6|622.3|622.6|622.4|622.4|622.2|1526
1637239470000|2021-11-18 12:44:30|622.7|622.4|622.6|622.3|622.8|622.6|622.6|622.3|3813
1637239480000|2021-11-18 12:44:40||622.2||622.3||622.4||622.2|0
1637239490000|2021-11-18 12:44:50||622.4||622.4||622.4||622.4|0
1637239510000|2021-11-18 12:45:10|622.5|622.3|622.5|622.2|622.6|622.4|622.4|622.2|846
1637239520000|2021-11-18 12:45:20|622.4|622.3|622.4|622.1|622.5|622.3|622.4|622.1|410
1637239540000|2021-11-18 12:45:40|622.3||622.3||622.3||622.3||0
1637239560000|2021-11-18 12:46:00|622.2|622|622.2|622|622.3|622|622.2|622|1052
1637239590000|2021-11-18 12:46:30|622.3|622.1|622.5|622.3|622.6|622.4|622.3|622.1|5598
1637239600000|2021-11-18 12:46:40|622.6|622.4|622.6|622.4|622.6|622.4|622.6|622.4|146
1637239610000|2021-11-18 12:46:50||622.3||622.3||622.3||622.3|0
1637239620000|2021-11-18 12:47:00||622.4||622.4||622.4||622.4|0
1637239640000|2021-11-18 12:47:20|622.5||622.6||622.6||622.5||0
1637239660000|2021-11-18 12:47:40|622.5|622.3|622.6|622.3|622.6|622.3|622.4|622.3|1745
1637239680000|2021-11-18 12:48:00||622.4||622.3||622.5||622.3|170
1637239710000|2021-11-18 12:48:30|622.5|622.2|622.5|622.2|622.5|622.2|622.5|622.2|0
1637239720000|2021-11-18 12:48:40||622.3||622.3||622.3||622.3|0
1637239740000|2021-11-18 12:49:00|622.6|622.4|622.5|622.3|622.6|622.4|622.5|622.2|7003
1637239750000|2021-11-18 12:49:10|622.4||622.5||622.5||622.4||1000
1637239760000|2021-11-18 12:49:20|622.6|622.4|622.8|622.5|622.8|622.5|622.6|622.3|1188
1637239770000|2021-11-18 12:49:30|622.9|622.4|622.9|622.6|622.9|622.6|622.9|622.4|600
1637239780000|2021-11-18 12:49:40|622.8||622.9||622.9||622.8||0
1637239790000|2021-11-18 12:49:50|623|622.7|622.9|622.7|623|622.7|622.9|622.7|0
1637239800000|2021-11-18 12:50:00|622.8|622.6|622.8|622.6|622.9|622.6|622.8|622.6|19
1637239810000|2021-11-18 12:50:10|622.7|622.5|622.5|622.2|622.7|622.5|622.4|622.1|138
1637239820000|2021-11-18 12:50:20|622.6|622.3|622.6|622.3|622.6|622.5|622.6|622.3|0
1637239860000|2021-11-18 12:51:00|622.7|622.4|623.1|622.8|623.1|622.8|622.6|622.4|2265
1637239870000|2021-11-18 12:51:10|623.2|622.9|623.4|623.1|623.4|623.1|623.2|622.8|8
1637239880000|2021-11-18 12:51:20|623.5|623.2|623.5|623.2|623.5|623.2|623.5|623.1|0
1637239890000|2021-11-18 12:51:30|623.6|623.5|623.5|623.2|623.7|623.5|623.5|623.2|1979
1637239900000|2021-11-18 12:51:40|623.4|623.1|623.2|623|623.4|623.1|623.1|622.9|1149
1637239920000|2021-11-18 12:52:00||622.9||622.9||622.9||622.9|0
1637239930000|2021-11-18 12:52:10||623||623||623||623|0
1637239950000|2021-11-18 12:52:30||622.9||622.9||622.9||622.9|0
1637239960000|2021-11-18 12:52:40|623.1|622.8|623.2|622.9|623.2|622.9|623|622.7|476
1637239970000|2021-11-18 12:52:50||623||622.9||623||622.9|0
1637239990000|2021-11-18 12:53:10|623.3|623|623.3|623.2|623.4|623.2|623.3|623|1348
1637240000000|2021-11-18 12:53:20|623.4|623.3|623.3|623|623.6|623.5|623.3|623|22448
1637240010000|2021-11-18 12:53:30|623.2|622.9|623.2|622.9|623.2|622.9|623.1|622.8|0
1637240020000|2021-11-18 12:53:40|623.1|622.8|623.1|622.7|623.1|622.8|623|622.7|0
1637240030000|2021-11-18 12:53:50|623.2|622.8|623.2|623|623.2|623|623.2|622.8|0
1637240040000|2021-11-18 12:54:00||622.9||622.9||622.9||622.9|0
1637240070000|2021-11-18 12:54:30|623.1|622.8|623.1|622.8|623.1|622.8|623.1|622.8|0
1637240080000|2021-11-18 12:54:40||622.7||622.7||622.7||622.7|0
1637240090000|2021-11-18 12:54:50|623.2|622.8|623.3|623.1|623.4|623.1|623.2|622.8|951
1637240100000|2021-11-18 12:55:00|623.4||623.4||623.4||623.4||0
1637240110000|2021-11-18 12:55:10|623.3|623.2|623.2|622.9|623.3|623.2|623.2|622.9|1432
1637240120000|2021-11-18 12:55:20|623.1|622.8|623.1|622.8|623.3|622.8|623|622.8|1432
1637240130000|2021-11-18 12:55:30|623.2|622.9|623.2|622.9|623.2|622.9|623.2|622.9|0
1637240140000|2021-11-18 12:55:40|623.3|623|623.3|623|623.3|623|623.3|623|0
1637240150000|2021-11-18 12:55:50|623.2|622.9|623.1|622.8|623.2|622.9|623.1|622.8|18
1637240160000|2021-11-18 12:56:00|623||623||623||623||0
1637240170000|2021-11-18 12:56:10|623.1|622.9|623|622.8|623.1|622.9|623|622.8|0
1637240190000|2021-11-18 12:56:30|622.9|622.7|623.3|622.9|623.3|623|622.9|622.7|5006
1637240200000|2021-11-18 12:56:40|623.2||623.1||623.2||623.1||0
1637240210000|2021-11-18 12:56:50|623|622.8|622.9|622.7|623|622.8|622.9|622.7|55
1637240220000|2021-11-18 12:57:00|623|622.8|623|622.7|623.1|622.8|622.9|622.7|547
1637240230000|2021-11-18 12:57:10|622.9||623||623||622.9||0
1637240240000|2021-11-18 12:57:20|622.9||622.8||622.9||622.8||1300
1637240250000|2021-11-18 12:57:30|622.7|622.6|623.1|622.8|623.1|622.8|622.7|622.4|2889
1637240260000|2021-11-18 12:57:40||622.7||622.7||622.7||622.7|0
1637240270000|2021-11-18 12:57:50||622.8||622.8||622.8||622.8|0
1637240280000|2021-11-18 12:58:00||622.7||622.7||622.7||622.7|0
1637240290000|2021-11-18 12:58:10|623.2|622.8|623.1|622.8|623.2|622.8|623.1|622.8|400
1637240300000|2021-11-18 12:58:20|623||623||623||623||0
1637240310000|2021-11-18 12:58:30|623.1|622.7|623|622.8|623.1|622.8|623|622.7|2000
1637240320000|2021-11-18 12:58:40|622.9|622.7|622.9|622.5|622.9|622.7|622.8|622.4|69
1637240340000|2021-11-18 12:59:00|622.8||622.8||622.8||622.8||0
1637240360000|2021-11-18 12:59:20|622.7|622.6|622.8|622.5|622.8|622.7|622.7|622.5|401
1637240370000|2021-11-18 12:59:30|622.7|622.4|622.6|622.3|622.7|622.4|622.6|622.3|0
1637240400000|2021-11-18 13:00:00|622.5|622.2|622.8|622.5|622.9|622.6|622.5|622.2|2738
1637240410000|2021-11-18 13:00:10|622.7|622.4|622.6|622.3|622.7|622.4|622.6|622.2|760
1637240420000|2021-11-18 13:00:20|622.5|622.2|622.5|622.2|622.5|622.2|622.5|622.2|0
1637240430000|2021-11-18 13:00:30|622.6|622.3|622.5|622.3|622.6|622.3|622.5|622.3|0
1637240440000|2021-11-18 13:00:40|622.6|622.2|622.5|622.3|622.6|622.3|622.5|622.2|0
1637240450000|2021-11-18 13:00:50|||||||||100
1637240470000|2021-11-18 13:01:10|622.7|622.4|622.8|622.4|622.8|622.5|622.6|622.4|3567
1637240480000|2021-11-18 13:01:20|622.7|622.3|622.3|622.1|622.7|622.5|622.3|622|6940
1637240490000|2021-11-18 13:01:30|622.4|622|622.4|622.1|622.4|622.1|622.4|622|0
1637240520000|2021-11-18 13:02:00|622.3|622|622.3|622.1|622.3|622.1|622.3|622|0
1637240530000|2021-11-18 13:02:10|622.4|622|622.3|622|622.4|622|622.3|622|0
1637240550000|2021-11-18 13:02:30|622.2||622.2||622.2||622.1||0
1637240560000|2021-11-18 13:02:40|622.3|622.1|621.8|621.6|622.3|622.1|621.6|621.5|9636
1637240570000|2021-11-18 13:02:50|621.9|621.7|622|621.8|622|621.8|621.9|621.7|659
1637240580000|2021-11-18 13:03:00|622.1|621.7|622|621.8|622.1|621.8|622|621.6|0
1637240590000|2021-11-18 13:03:10||621.7||621.7||621.8||621.6|0
1637240610000|2021-11-18 13:03:30|621.9|621.6|622|621.8|622|621.8|621.9|621.6|0
1637240620000|2021-11-18 13:03:40|621.9|621.7|622|621.7|622|621.7|621.9|621.7|360
1637240630000|2021-11-18 13:03:50|621.9|621.6|621.9|621.6|621.9|621.6|621.9|621.6|0
1637240660000|2021-11-18 13:04:20|622|621.7|622|621.8|622|621.8|622|621.7|0
1637240670000|2021-11-18 13:04:30|622.1|621.9|622.1|621.9|622.3|621.9|622.1|621.8|1200
1637240680000|2021-11-18 13:04:40||622||621.9||622||621.9|0
1637240690000|2021-11-18 13:04:50|622|621.8|622|621.7|622|621.8|622|621.7|0
1637240710000|2021-11-18 13:05:10|622.1|621.8|622.2|622|622.4|622.1|622.1|621.8|2721
1637240720000|2021-11-18 13:05:20|622.3|622.1|622.4|622.2|622.5|622.2|622.3|622.1|711
1637240730000|2021-11-18 13:05:30|622.5|622.3|622.4|622.2|622.5|622.3|622.4|622.2|6
1637240740000|2021-11-18 13:05:40|622.5||622.4||622.5||622.4||0
1637240750000|2021-11-18 13:05:50|622.3|622.1|622.2|622|622.5|622.2|622.2|622|1964
1637240760000|2021-11-18 13:06:00|622.3|622.1|622.1|621.8|622.3|622.1|622|621.8|7905
1637240770000|2021-11-18 13:06:10|622|621.9|621.9|621.6|622|621.9|621.8|621.6|825
1637240780000|2021-11-18 13:06:20||621.7||621.7||621.7||621.7|0
1637240790000|2021-11-18 13:06:30|622|621.6|622.3|622|622.4|622|622|621.6|563
1637240800000|2021-11-18 13:06:40|622.4|622.1|622.3|622.1|622.5|622.2|622.3|622|0
1637240820000|2021-11-18 13:07:00|622.2|622|622.2|621.9|622.2|622|622.2|621.9|5
1637240840000|2021-11-18 13:07:20||622||622||622||621.9|0
1637240850000|2021-11-18 13:07:30|622.1|621.9|622.1|621.8|622.1|621.9|622.1|621.8|0
1637240860000|2021-11-18 13:07:40|622|621.7|622|621.7|622|621.7|622|621.7|0
1637240870000|2021-11-18 13:07:50|621.9|621.6|621.9|621.7|621.9|621.7|621.9|621.6|0
1637240880000|2021-11-18 13:08:00||621.6||621.7||621.7||621.6|0
1637240900000|2021-11-18 13:08:20|622|621.8|622.1|622|622.2|622|622|621.8|1190
1637240910000|2021-11-18 13:08:30|622|621.8|622|621.7|622|621.8|621.9|621.7|2000
1637240930000|2021-11-18 13:08:50|622.1|621.8|622.2|622.1|622.4|622.1|622|621.7|1107
1637240940000|2021-11-18 13:09:00|622.3|622.2|622.2|621.9|622.4|622.2|622.2|621.9|2299
1637240950000|2021-11-18 13:09:10|622.1|621.8|621.9|621.7|622.4|622|621.9|621.7|3050
1637240960000|2021-11-18 13:09:20|622||622||622||622||0
1637240980000|2021-11-18 13:09:40|622.1|621.8|622.1|621.8|622.1|621.9|622.1|621.8|0
1637240990000|2021-11-18 13:09:50|622|621.7|622|621.7|622|621.8|621.9|621.7|1000
1637241000000|2021-11-18 13:10:00|622.1|621.9|622.1|621.9|622.1|621.9|622|621.9|0
1637241010000|2021-11-18 13:10:10|622|622|621.9|621.7|622|622|621.9|621.7|2859
1637241020000|2021-11-18 13:10:20|621.8|621.6|621.7|621.6|621.8|621.6|621.7|621.6|623
1637241030000|2021-11-18 13:10:30|||||||||3714
1637241100000|2021-11-18 13:11:40|||||||||7031
1637241110000|2021-11-18 13:11:50|621.6|621.5|621.3|621|621.6|621.5|621.3|621|5953
1637241120000|2021-11-18 13:12:00|621.2|621.1|621.5|621.3|621.6|621.3|621.2|621.1|1316
1637241130000|2021-11-18 13:12:10|621.4|621.2|621.4|621.1|621.4|621.2|621.4|621.1|0
1637241140000|2021-11-18 13:12:20|621.5|621.2|621.5|621.3|621.6|621.3|621.5|621.2|1500
1637241150000|2021-11-18 13:12:30||621.2||621.3||621.3||621.2|0
1637241160000|2021-11-18 13:12:40|621.4|621.2|621.4|621.1|621.4|621.2|621.3|621.1|218
1637241230000|2021-11-18 13:13:50|621.3||621.3||621.3||621.3||0
1637241240000|2021-11-18 13:14:00|621.4|621|620.7|620.6|621.4|621|620.7|620.6|14178
1637241250000|2021-11-18 13:14:10|620.6|620.5|620.6|620.4|620.8|620.5|620.6|620.3|7867
1637241260000|2021-11-18 13:14:20|620.7|620.5|620.6|620.4|620.8|620.6|620.6|620.4|5546
1637241270000|2021-11-18 13:14:30|620.7|620.5|620.8|620.6|621|620.7|620.6|620.4|4404
1637241280000|2021-11-18 13:14:40|620.7|620.5|620.5|620.3|620.7|620.5|620.5|620.3|3145
1637241300000|2021-11-18 13:15:00|620.6|620.4|620.7|620.4|620.8|620.4|620.6|620.4|2589
1637241320000|2021-11-18 13:15:20|620.6|620.5|620.7|620.5|620.7|620.6|620.6|620.5|901
1637241330000|2021-11-18 13:15:30|620.5|620.6|620.5|620.3|620.5|620.6|620.5|620.3|500
1637241340000|2021-11-18 13:15:40|620.4||620.5||620.5||620.4||244
1637241360000|2021-11-18 13:16:00||620.4||620.4||620.4||620.4|0
1637241390000|2021-11-18 13:16:30|620.6|620.5|620.9|620.6|620.9|620.6|620.6|620.5|1377
1637241410000|2021-11-18 13:16:50|621|620.7|621.2|620.8|621.2|620.8|620.9|620.7|2360
1637241420000|2021-11-18 13:17:00|621.1|620.7|620.6|620.4|621.1|620.7|620.6|620.4|7147
1637241430000|2021-11-18 13:17:10|620.5|620.5|620.6|620.4|620.6|620.5|620.5|620.4|3907
1637241440000|2021-11-18 13:17:20|620.5|620.3|620.4|620.2|620.5|620.3|620.4|620.2|13962
1637241450000|2021-11-18 13:17:30|620.5|620.3|620.6|620.3|620.8|620.5|620.5|620.3|3077
1637241460000|2021-11-18 13:17:40|620.5|620|619.2|619|620.5|620.3|619.1|619|151604
1637241470000|2021-11-18 13:17:50|619.3|619.1|619.9|619.5|620|619.7|618.9|618.8|38335
1637241480000|2021-11-18 13:18:00|620.1|620|620.4|620|620.5|620.2|619.8|619.5|21656
1637241490000|2021-11-18 13:18:10||620.1||620.1||620.1||620|0
1637241500000|2021-11-18 13:18:20|620.3|620|619.9|619.7|620.3|620|619.9|619.6|13802
1637241510000|2021-11-18 13:18:30|620|619.8|620.5|620.3|620.6|620.3|620|619.8|3638
1637241520000|2021-11-18 13:18:40|620.4|620.2|620.2|619.9|620.4|620.2|620.2|619.9|7879
1637241530000|2021-11-18 13:18:50|620.3|620|620.3|620|620.3|620|620.3|620|0
1637241540000|2021-11-18 13:19:00|620.4|620.1|620.3|620|620.4|620.2|620.3|620|2539
1637241550000|2021-11-18 13:19:10|620.2|619.9|620.2|620|620.4|620.2|620|619.9|7305
1637241560000|2021-11-18 13:19:20|620.1|620.1|620.5|620.2|620.5|620.2|620.1|620.1|438
1637241580000|2021-11-18 13:19:40|620.4|620.3|620.4|620.1|620.5|620.4|620.4|620.1|530
1637241590000|2021-11-18 13:19:50|620.5|620.2|620.5|620.4|620.8|620.4|620.4|620.1|11786
1637241610000|2021-11-18 13:20:10|620.6|620.5|621|620.7|621.1|620.7|620.6|620.4|3399
1637241620000|2021-11-18 13:20:20|620.9|620.6|620.6|620.3|621|620.6|620.6|620.3|1111
1637241630000|2021-11-18 13:20:30|620.5|620.2|620.4|620.1|620.5|620.2|620.4|620.1|1134
1637241670000|2021-11-18 13:21:10||620.2||620.2||620.2||620.2|0
1637241680000|2021-11-18 13:21:20|620.5|620.3|620.4|620.2|620.6|620.4|620.4|620.2|2799
1637241700000|2021-11-18 13:21:40|620|619.9|620.1|619.9|620.4|620.1|620|619.9|27544
1637241740000|2021-11-18 13:22:20|620||620.1||620.2||620||3408
1637241750000|2021-11-18 13:22:30|620||620||620||620||0
1637241760000|2021-11-18 13:22:40|||||||||2500
1637241770000|2021-11-18 13:22:50|620.1|620|620.4|620.1|620.5|620.2|620.1|620|6203
1637241780000|2021-11-18 13:23:00|620.3|620|620.3|620|620.3|620|620.2|619.9|0
1637241790000|2021-11-18 13:23:10||620.1||620||620.1||620|300
1637241800000|2021-11-18 13:23:20|620.2|619.9|620.2|620|620.4|620.1|620.2|619.9|540
1637241810000|2021-11-18 13:23:30|620.3|620.1|620.3|620|620.3|620.1|620.3|620|2900
1637241820000|2021-11-18 13:23:40||620.1||620.1||620.1||620.1|0
1637241840000|2021-11-18 13:24:00||620||620.1||620.1||620|0
1637241850000|2021-11-18 13:24:10|620.2|620|620.2|620|620.3|620.1|620.2|620|0
1637241860000|2021-11-18 13:24:20|620.3|620.1|620.3|620.1|620.4|620.3|620.3|620|2535
1637241870000|2021-11-18 13:24:30|620.2|620|619.9|619.7|620.2|620|619.9|619.7|8842
1637241880000|2021-11-18 13:24:40|619.8||619.9||619.9||619.8||3954
1637241890000|2021-11-18 13:24:50|620|619.8|620.2|620|620.2|620|620|619.8|16839
1637241910000|2021-11-18 13:25:10|620.3|620.1|620.2|620|620.5|620.2|620.1|620|2927
1637241920000|2021-11-18 13:25:20|620.3||620.3||620.3||620.3||0
1637241930000|2021-11-18 13:25:30|620.2|619.9|620|619.8|620.2|619.9|620|619.8|0
1637241950000|2021-11-18 13:25:50|620.1|619.9|619.6|619.5|620.1|619.9|619.6|619.5|1458
1637241960000|2021-11-18 13:26:00|619.7|619.6|620|619.7|620.1|619.9|619.7|619.5|2804
1637241970000|2021-11-18 13:26:10|619.9|619.6|620|619.8|620|619.9|619.8|619.6|2000
1637241980000|2021-11-18 13:26:20|620.1|619.9|620.4|620.1|620.4|620.1|620|619.9|1
1637241990000|2021-11-18 13:26:30|620.5|620.2|620.4|620.1|620.5|620.2|620.4|620.1|0
1637242000000|2021-11-18 13:26:40|620.5|620.2|620.4|620.1|620.5|620.3|620.4|620|0
1637242010000|2021-11-18 13:26:50|620.3|620.2|620.4|620.1|620.5|620.3|620.3|620.1|400
1637242040000|2021-11-18 13:27:20|620.3|620|620.5|620.2|620.5|620.2|620.3|620|700
1637242050000|2021-11-18 13:27:30|620.4|620.3|620.5|620.2|620.5|620.3|620.3|620.1|1479
1637242060000|2021-11-18 13:27:40|620.6|620.3|620.8|620.6|621|620.7|620.6|620.2|1006
1637242070000|2021-11-18 13:27:50|620.7|620.5|620.4|620.1|620.7|620.5|620.4|620|729
1637242090000|2021-11-18 13:28:10|620.3|620|620.2|619.8|620.3|620|620.1|619.7|3359
1637242100000|2021-11-18 13:28:20|619.9|619.7|620|619.6|620|619.7|619.8|619.6|4
1637242110000|2021-11-18 13:28:30||619.7||619.8||619.8||619.7|100
1637242120000|2021-11-18 13:28:40||619.7||619.7||619.7||619.7|0
1637242140000|2021-11-18 13:29:00|619.9|619.6|619.9|619.7|619.9|619.7|619.9|619.6|0
1637242160000|2021-11-18 13:29:20|619.8||619.9||619.9||619.8||1
1637242170000|2021-11-18 13:29:30|619.8|619.6|619.9|619.6|619.9|619.6|619.8|619.6|379
1637242180000|2021-11-18 13:29:40|620|619.7|620.2|619.9|620.2|619.9|620|619.7|1671
1637242190000|2021-11-18 13:29:50|620.4|620|620.2|619.9|620.4|620|620.2|619.9|1630
1637242210000|2021-11-18 13:30:10|620.1|619.8|620|619.7|620.1|619.8|619.9|619.7|324
1637242220000|2021-11-18 13:30:20|619.9|619.6|619.7|619.3|619.9|619.6|619.6|619.2|27432
1637242230000|2021-11-18 13:30:30|619.6|619.4|619.6|619.4|619.6|619.5|619.6|619.4|0
1637242250000|2021-11-18 13:30:50|619.7|619.5|619.7|619.5|619.7|619.5|619.6|619.4|868
1637242260000|2021-11-18 13:31:00|619.8|619.6|620.1|619.8|620.1|619.9|619.8|619.6|6153
1637242270000|2021-11-18 13:31:10|620.2|619.9|620.2|619.9|620.4|620|620.2|619.9|400
1637242280000|2021-11-18 13:31:20|620.1|619.8|619.6|619.4|620.1|619.8|619.4|619.1|5384
1637242290000|2021-11-18 13:31:30|619.7|619.5|620|619.6|620|619.6|619.7|619.5|1147
1637242300000|2021-11-18 13:31:40|619.9|619.5|619.7|619.4|619.9|619.6|619.6|619.2|1215
1637242310000|2021-11-18 13:31:50|619.8|619.5|619.8|619.5|619.8|619.6|619.7|619.5|1090
1637242320000|2021-11-18 13:32:00|619.7|619.6|619.7|619.4|619.7|619.6|619.7|619.4|2000
1637242330000|2021-11-18 13:32:10|619.6|619.2|619.5|619.2|619.6|619.2|619.5|619.2|0
1637242350000|2021-11-18 13:32:30|619.4|619.1|619.4|619.1|619.4|619.1|619.4|619|0
1637242360000|2021-11-18 13:32:40||619||619||619||619|0
1637242370000|2021-11-18 13:32:50|619.3|618.8|619.3|618.9|619.3|618.9|619.1|618.8|5300
1637242380000|2021-11-18 13:33:00|619.4|619.4|619.3|618.9|619.5|619.4|619.2|618.9|9311
1637242400000|2021-11-18 13:33:20|619.2|619|619.2|618.9|619.3|619|619|618.9|4
1637242410000|2021-11-18 13:33:30|619.1|619|619.7|619.3|619.7|619.4|619.1|618.9|3113
1637242430000|2021-11-18 13:33:50||619.2||619.3||619.3||619.2|0
1637242460000|2021-11-18 13:34:20|619.5|619.4|619.6|619.3|619.7|619.4|619.5|619.3|590
1637242480000|2021-11-18 13:34:40|619.7|619.4|619.7|619.4|619.7|619.4|619.7|619.4|200
1637242490000|2021-11-18 13:34:50|619.8|619.3|619.6|619.3|619.9|619.6|619.6|619.3|400
1637242500000|2021-11-18 13:35:00|619.5|619.2|619|618.8|619.5|619.2|618.9|618.7|1945
1637242510000|2021-11-18 13:35:10|619.1|618.9|619.4|619|619.5|619.2|619|618.9|2323
1637242520000|2021-11-18 13:35:20|619.3|618.9|619.2|618.8|619.3|618.9|619.2|618.7|0
1637242530000|2021-11-18 13:35:30|619.1|618.9|619.2|618.9|619.2|618.9|619.1|618.8|0
1637242540000|2021-11-18 13:35:40|619.1|619.1|619.2|619|619.3|619.1|619.1|618.9|4634
1637242560000|2021-11-18 13:36:00|619.3|619.1|619.3|619|619.3|619.1|619.3|619|2050
1637242570000|2021-11-18 13:36:10|619.2|619.1|619.2|619|619.2|619.1|619|618.8|9386
1637242580000|2021-11-18 13:36:20|619.3|619.1|619.6|619.4|619.8|619.4|619.3|619.1|2583
1637242590000|2021-11-18 13:36:30|619.7|619.3|619.4|619.1|619.7|619.3|619.4|619.1|358
1637242600000|2021-11-18 13:36:40|619.5|619.2|619.6|619.2|619.6|619.2|619.5|619.2|0
1637242610000|2021-11-18 13:36:50|619.7|619.3|619.8|619.5|619.9|619.5|619.7|619.3|0
1637242620000|2021-11-18 13:37:00|619.9|619.6|620.2|619.8|620.2|619.8|619.9|619.6|301
1637242640000|2021-11-18 13:37:20|620.1|619.7|620|619.8|620.1|619.8|619.8|619.6|0
1637242650000|2021-11-18 13:37:30|619.9|619.7|619.8|619.6|619.9|619.7|619.8|619.6|1435
1637242660000|2021-11-18 13:37:40|619.7|619.5|619.8|619.6|620|619.8|619.5|619.3|37161
1637242670000|2021-11-18 13:37:50|619.9|619.7|620|619.6|620.2|619.8|619.9|619.6|351
1637242680000|2021-11-18 13:38:00|619.9|619.5|619.7|619.4|619.9|619.6|619.7|619.4|120
1637242690000|2021-11-18 13:38:10|619.8|619.3|619.7|619.3|619.8|619.4|619.7|619.3|0
1637242700000|2021-11-18 13:38:20|619.6|619.1|619.4|619.1|619.6|619.2|619.3|619.1|13724
1637242710000|2021-11-18 13:38:30|619.5|619.2|619.7|619.4|619.7|619.4|619.5|619.2|2171
1637242720000|2021-11-18 13:38:40|619.6|619.3|620|619.7|620|619.7|619.6|619.3|4000
1637242730000|2021-11-18 13:38:50|619.9|619.6|619.9|619.6|620|619.6|619.9|619.6|0
1637242740000|2021-11-18 13:39:00|620|619.7|620|619.7|620.1|619.9|619.9|619.7|2118
1637242750000|2021-11-18 13:39:10|619.9|619.6|619.7|619.6|619.9|619.6|619.7|619.6|2272
1637242760000|2021-11-18 13:39:20|619.8|619.7|620|619.7|620.3|620|619.8|619.7|1715
1637242770000|2021-11-18 13:39:30||619.8||619.7||619.8||619.7|30
1637242780000|2021-11-18 13:39:40|619.9||620||620||619.9||0
1637242790000|2021-11-18 13:39:50|619.9|619.6|619.8|619.6|619.9|619.6|619.7|619.6|452
1637242800000|2021-11-18 13:40:00|619.7|619.5|619.5|619.2|619.8|619.5|619.5|619.2|3214
1637242810000|2021-11-18 13:40:10|619.6|619.3|619.9|619.7|619.9|619.7|619.5|619.3|932
1637242820000|2021-11-18 13:40:20|619.8|619.8|619.9|619.5|620|619.8|619.7|619.5|1489
1637242830000|2021-11-18 13:40:30|619.8||619.8||619.8||619.7||0
1637242840000|2021-11-18 13:40:40|619.7||619.7||619.8||619.7||0
1637242850000|2021-11-18 13:40:50|619.8|619.4|619.6|619.2|619.8|619.4|619.6|619.2|0
1637242860000|2021-11-18 13:41:00|619.5|619.1|619.4|619.1|619.5|619.1|619.4|619.1|0
1637242870000|2021-11-18 13:41:10|619.5|619.2|619.5|619.2|619.5|619.2|619.5|619.2|0
1637242880000|2021-11-18 13:41:20|619.6|619.3|619.5|619.2|619.6|619.3|619.3|619.2|1
1637242890000|2021-11-18 13:41:30|619.4|619.1|619.5|619.3|619.5|619.3|619.4|619.1|1135
1637242900000|2021-11-18 13:41:40||619.2||619.2||619.2||619.2|0
1637242910000|2021-11-18 13:41:50|619.6|619.3|619.6|619.3|619.6|619.4|619.6|619.3|1800
1637242930000|2021-11-18 13:42:10||619.4||619.4||619.4||619.4|0
1637242940000|2021-11-18 13:42:20|619.5|619.5|620|619.7|620.1|619.7|619.5|619.5|2387
1637242950000|2021-11-18 13:42:30|620.1|619.8|619.7|619.4|620.4|620|619.7|619.4|3297
1637242960000|2021-11-18 13:42:40|619.6|619.3|619.6|619.4|619.6|619.4|619.6|619.3|0
1637242970000|2021-11-18 13:42:50|619.7||619.7||619.7||619.6||0
1637242980000|2021-11-18 13:43:00|619.6||619.6||619.6||619.6||0
1637243000000|2021-11-18 13:43:20|619.7|619.6|619.6|619.5|619.7|619.6|619.5|619.2|3253
1637243010000|2021-11-18 13:43:30|619.7|619.6|619.7|619.4|619.9|619.6|619.7|619.2|1103
1637243030000|2021-11-18 13:43:50|619.6||619.7||619.7||619.5||0
1637243040000|2021-11-18 13:44:00|619.6|619.5|619.7|619.4|619.7|619.5|619.6|619.4|614
1637243060000|2021-11-18 13:44:20|619.6|619.5|619.9|619.7|620.1|620|619.6|619.5|20000
1637243070000|2021-11-18 13:44:30|620|619.8|620.1|619.9|620.1|620|620|619.8|1880
1637243080000|2021-11-18 13:44:40|620.2|620|620.5|620.1|620.6|620.2|620.2|619.8|1526
1637243090000|2021-11-18 13:44:50|620.6|620.2|620.4|620.2|620.7|620.3|620.4|620.2|0
1637243100000|2021-11-18 13:45:00|620.5|620.3|620.4|620|620.9|620.4|620.3|619.9|3334
1637243110000|2021-11-18 13:45:10|620.3|619.9|620.2|620|620.3|620|620.1|619.7|0
1637243120000|2021-11-18 13:45:20|620.3|620.1|620.6|620.3|620.8|620.4|620.3|620|652
1637243130000|2021-11-18 13:45:30|620.5|620.2|620.6|620.3|620.6|620.3|620.4|620.1|341
1637243140000|2021-11-18 13:45:40|620.7||620.7||620.7||620.7||0
1637243150000|2021-11-18 13:45:50|620.8|620.4|620.6|620.3|620.9|620.6|620.6|620.3|3604
1637243160000|2021-11-18 13:46:00||620.4||620.4||620.4||620.4|600
1637243170000|2021-11-18 13:46:10|620.5|620.3|620.6|620.4|620.6|620.4|620.5|620.3|1074
1637243180000|2021-11-18 13:46:20||620.5||620.4||620.5||620.4|0
1637243190000|2021-11-18 13:46:30|620.7|620.5|620.9|620.6|620.9|620.7|620.6|620.5|3519
1637243200000|2021-11-18 13:46:40|621|620.7|621|620.7|621.1|621|621|620.7|237
1637243210000|2021-11-18 13:46:50|621.1|620.8|621.2|621|621.2|621.1|621.1|620.8|2127
1637243220000|2021-11-18 13:47:00|621.3|621.1|622|621.7|622|621.7|621.3|621.1|1805
1637243230000|2021-11-18 13:47:10|621.9|621.6|621.8|621.5|622|621.7|621.7|621.5|403
1637243240000|2021-11-18 13:47:20|621.7|621.6|621.8|621.6|621.9|621.6|621.6|621.5|2579
1637243250000|2021-11-18 13:47:30|621.9|621.7|621.9|621.6|622|621.7|621.8|621.6|2000
1637243260000|2021-11-18 13:47:40|621.8|621.5|621.7|621.4|621.8|621.6|621.6|621.4|741
1637243270000|2021-11-18 13:47:50|621.8|621.5|621.8|621.5|621.8|621.5|621.8|621.5|0
1637243280000|2021-11-18 13:48:00|621.9|621.6|622|621.8|622|621.8|621.8|621.5|2834
1637243290000|2021-11-18 13:48:10|622.1|621.9|622.2|621.9|622.3|621.9|622.1|621.9|6845
1637243300000|2021-11-18 13:48:20|622.3|621.7|622.1|621.7|622.3|621.7|621.8|621.5|458
1637243320000|2021-11-18 13:48:40|622||622||622||622||0
1637243330000|2021-11-18 13:48:50|621.9|621.6|622|621.7|622|621.7|621.9|621.6|603
1637243340000|2021-11-18 13:49:00|621.9|621.6|621.9|621.5|622|621.8|621.8|621.5|773
1637243360000|2021-11-18 13:49:20|621.7|621.6|622.2|622|622.3|622.2|621.7|621.6|2746
1637243400000|2021-11-18 13:50:00|622.1|621.9|621.9|621.5|622.1|621.9|621.9|621.5|931
1637243410000|2021-11-18 13:50:10|622|621.6|621.9|621.6|622|621.6|621.8|621.4|2000
1637243420000|2021-11-18 13:50:20|621.8|621.4|621.8|621.5|621.8|621.5|621.7|621.3|238
1637243430000|2021-11-18 13:50:30||621.6||621.6||621.6||621.6|0
1637243450000|2021-11-18 13:50:50|621.9|621.7|622|621.7|622.2|621.8|621.8|621.7|195
1637243460000|2021-11-18 13:51:00|621.9|621.6|621.7|621.3|621.9|621.6|621.7|621.3|405
1637243490000|2021-11-18 13:51:30|621.6|621.2|621.6|621.3|621.6|621.3|621.5|621.1|0
1637243500000|2021-11-18 13:51:40|621.7|621.2|621.6|621.3|621.7|621.5|621.6|621.2|300
1637243510000|2021-11-18 13:51:50|621.5|621.2|621.5|621.2|621.6|621.3|621.4|621.2|530
1637243520000|2021-11-18 13:52:00|621.6|621.3|621.5|621.3|621.6|621.4|621.5|621.3|703
1637243530000|2021-11-18 13:52:10|621.6|621.4|621.4|621|621.8|621.5|621.2|620.9|4528
1637243540000|2021-11-18 13:52:20|621.3|621.1|621.7|621.3|621.7|621.4|621.3|621.1|511
1637243550000|2021-11-18 13:52:30||621.4||621.3||621.4||621.3|0
1637243560000|2021-11-18 13:52:40|621.8|621.4|621.7|621.3|621.8|621.4|621.7|621.3|0
1637243570000|2021-11-18 13:52:50|621.6|621.4|621.6|621.3|621.6|621.4|621.2|620.9|2125
1637243580000|2021-11-18 13:53:00|621.7|621.4|621.6|621.4|621.7|621.4|621.6|621.4|0
1637243590000|2021-11-18 13:53:10|621.8|621.5|621.9|621.6|621.9|621.6|621.8|621.5|25
1637243600000|2021-11-18 13:53:20|621.8|621.5|621.7|621.4|621.9|621.5|621.7|621.4|353
1637243610000|2021-11-18 13:53:30|621.6|621.3|621.8|621.5|621.8|621.5|621.3|620.9|3984
1637243630000|2021-11-18 13:53:50|621.9|621.6|621.8|621.5|622.3|621.9|621.8|621.5|15604
1637243640000|2021-11-18 13:54:00|621.7||621.7||621.7||621.7||0
1637243650000|2021-11-18 13:54:10|621.6|621.4|621.8|621.6|622|621.7|621.4|621.1|2515
1637243660000|2021-11-18 13:54:20|621.9|621.7|622.2|621.8|622.2|621.8|621.9|621.6|175
1637243670000|2021-11-18 13:54:30|622.3|621.9|622.3|622|622.4|622|622.3|621.9|0
1637243680000|2021-11-18 13:54:40|622.4|622.1|622.3|622.1|622.4|622.1|622.3|622.1|0
1637243690000|2021-11-18 13:54:50|622.4|622|621.8|621.5|622.4|622|621.8|621.4|3416
1637243700000|2021-11-18 13:55:00|621.9|621.6|622.1|621.8|622.2|622|621.9|621.6|1851
1637243710000|2021-11-18 13:55:10|622.2|621.9|622.2|622|622.3|622.1|622.2|621.9|2031
1637243720000|2021-11-18 13:55:20|622.1|621.9|622.3|622|622.3|622|622|621.7|2840
1637243730000|2021-11-18 13:55:30|622.4|622.1|622.3|621.9|622.4|622.2|622.3|621.9|530
1637243740000|2021-11-18 13:55:40|622.2|621.8|622.1|621.7|622.2|621.8|622.1|621.7|0
1637243750000|2021-11-18 13:55:50|622|621.6|621.9|621.6|622|621.6|621.9|621.5|0
1637243770000|2021-11-18 13:56:10||621.7||621.7||621.7||621.6|0
1637243790000|2021-11-18 13:56:30|622|621.8|622|621.8|622.1|621.8|621.8|621.6|2964
1637243810000|2021-11-18 13:56:50|621.9|621.7|621.9|621.6|622|621.7|621.8|621.6|357
1637243820000|2021-11-18 13:57:00|621.8|621.5|621.8|621.6|621.8|621.6|621.8|621.5|0
1637243830000|2021-11-18 13:57:10||621.5||621.5||621.6||621.5|0
1637243840000|2021-11-18 13:57:20|621.7|621.6|621.9|621.5|621.9|621.6|621.7|621.5|2
1637243850000|2021-11-18 13:57:30|621.8|621.4|621.6|621.3|621.8|621.4|621.5|621.2|0
1637243860000|2021-11-18 13:57:40|621.7|621.2|621.5|621.2|621.7|621.3|621.1|620.7|2372
1637243870000|2021-11-18 13:57:50|621.4|621.1|621.4|621.1|621.4|621.1|621.4|621.1|0
1637243880000|2021-11-18 13:58:00|621.5|621.2|621.5|621.2|621.5|621.2|621.4|621.2|0
1637243900000|2021-11-18 13:58:20|621.4|621.3|621.9|621.5|622|621.5|621.4|621.3|2137
1637243910000|2021-11-18 13:58:30|622|621.6|622.1|621.8|622.1|621.8|622|621.6|0
1637243920000|2021-11-18 13:58:40|622|621.7|622|621.6|622|621.7|621.8|621.5|415
1637243930000|2021-11-18 13:58:50|621.9|621.5|621.8|621.4|621.9|621.5|621.6|621.3|1875
1637243940000|2021-11-18 13:59:00|621.7|621.3|621.8|621.6|621.8|621.6|621.6|621.3|2344
1637243950000|2021-11-18 13:59:10|621.9|621.7|621.9|621.7|622|621.7|621.9|621.6|436
1637243960000|2021-11-18 13:59:20|622.1|622|622.3|622|622.3|622|622|621.7|4433
1637243970000|2021-11-18 13:59:30|622.4|622.1|622.6|622.3|622.7|622.4|622.4|622.1|4808
1637243990000|2021-11-18 13:59:50|622.7|622.4|623|622.6|623.1|622.6|622.7|622.4|1810
1637244000000|2021-11-18 14:00:00|622.9|622.7|623.7|623.5|623.8|623.5|622.9|622.7|11069
1637244010000|2021-11-18 14:00:10|623.6|623.4|623.8|623.6|623.8|623.6|623.4|623.2|5145
1637244020000|2021-11-18 14:00:20|623.7|623.4|623.7|623.2|623.7|623.4|623.4|623.2|1275
1637244030000|2021-11-18 14:00:30|624.1|623.3|625.2|624.8|625.3|625.1|624|623.3|62577
1637244040000|2021-11-18 14:00:40|625.1|624.7|624.8|624.2|625.1|624.7|624.7|624.2|1672
1637244050000|2021-11-18 14:00:50|624.7||624.7||624.8||624.7||0
1637244060000|2021-11-18 14:01:00|624.6|624.1|624.9|624.6|625|624.6|624.5|624.1|6339
1637244080000|2021-11-18 14:01:20|624.8|624.5|624.2|623.8|624.9|624.7|624.2|623.8|8340
1637244090000|2021-11-18 14:01:30|624.1|623.7|624.1|623.6|624.1|623.7|624|623.6|0
1637244100000|2021-11-18 14:01:40|624|623.5|623.2|623|624|623.5|623.2|622.9|1161
1637244120000|2021-11-18 14:02:00|623.1|622.9|623.1|622.8|623.2|622.9|623|622.7|1157
1637244130000|2021-11-18 14:02:10|623.2|622.7|623.4|622.9|623.5|623.1|623.2|622.7|327
1637244140000|2021-11-18 14:02:20|623.3|622.8|623.4|623|623.4|623.1|623|622.7|1637
1637244150000|2021-11-18 14:02:30|623.3|622.9|623.3|622.7|623.3|622.9|623.3|622.7|0
1637244160000|2021-11-18 14:02:40||622.8||622.8||622.8||622.8|0
1637244170000|2021-11-18 14:02:50|623.2|622.9|623.2|622.8|623.3|622.9|623.1|622.8|3000
1637244190000|2021-11-18 14:03:10|623.1|622.9|623.1|622.8|623.1|622.9|623.1|622.8|0
1637244200000|2021-11-18 14:03:20|623|622.9|623.6|623.2|623.6|623.2|623|622.9|8
1637244210000|2021-11-18 14:03:30|623.5|623.3|623.6|623.2|623.8|623.5|623.5|623.2|367
1637244220000|2021-11-18 14:03:40|624.6|623.3|625.6|625.1|625.7|625.2|624.1|623.3|95757
1637244230000|2021-11-18 14:03:50|625.5|625.2|625|624.5|625.8|625.4|624.9|624.5|11934
1637244240000|2021-11-18 14:04:00|624.9|624.4|624|623.7|624.9|624.4|624|623.6|22905
1637244250000|2021-11-18 14:04:10|624.1|623.8|624.4|624.2|624.6|624.2|624|623.8|8564
1637244260000|2021-11-18 14:04:20|624.3|624.1|625|624.5|625|624.7|624.2|623.8|7382
1637244270000|2021-11-18 14:04:30|624.9|624.4|624.6|624.1|624.9|624.4|624.6|624.1|0
1637244280000|2021-11-18 14:04:40|624.5|624|624.7|624.3|624.8|624.5|624.5|624|4398
1637244290000|2021-11-18 14:04:50|624.6|624.2|624.8|624.5|624.8|624.5|624.5|624.1|755
1637244300000|2021-11-18 14:05:00|624.7|624.6|625|624.6|625.4|625.1|624.7|624.6|8638
1637244310000|2021-11-18 14:05:10||624.5||624.5||624.6||624.5|0
1637244320000|2021-11-18 14:05:20|624.9|624.6|624.9|624.5|625.1|624.9|624.8|624.4|1505
1637244330000|2021-11-18 14:05:30|625|624.6|624.9|624.5|625.4|625|624.9|624.5|1734
1637244340000|2021-11-18 14:05:40|624.8|624.4|624.8|624.4|624.9|624.4|624.8|624.3|0
1637244350000|2021-11-18 14:05:50|624.7||624.7||624.7||624.6||0
1637244360000|2021-11-18 14:06:00|624.6|624.5|624.5|624|624.6|624.5|624.5|624|719
1637244370000|2021-11-18 14:06:10|624.4||624.4||624.4||624.4||0
1637244380000|2021-11-18 14:06:20||624.1||624.1||624.1||624.1|0
1637244390000|2021-11-18 14:06:30|624.5|623.9|624.7|624.3|624.9|624.5|624|623.9|15341
1637244400000|2021-11-18 14:06:40|624.8|624.4|625.1|624.7|625.1|624.7|624.8|624.3|2143
1637244410000|2021-11-18 14:06:50|625|624.6|624.9|624.5|625|624.7|624.8|624.5|5
1637244430000|2021-11-18 14:07:10|624.8|624.4|624.5|624.1|624.8|624.4|624.5|624.1|0
1637244450000|2021-11-18 14:07:30|624.4|624|624.5|624.1|624.5|624.1|624.4|624|0
1637244460000|2021-11-18 14:07:40|624.4|624.2|624.5|624.2|624.6|624.3|624.4|624|2800
1637244470000|2021-11-18 14:07:50|624.4|624.1|624.4|624|624.4|624.1|624.4|624|0
1637244480000|2021-11-18 14:08:00|624.3||624.3||624.3||624.3||40
1637244490000|2021-11-18 14:08:10|624.4|624.1|624.5|624.1|624.5|624.2|624.4|624.1|4534
1637244500000|2021-11-18 14:08:20|624.4|624|624.4|624|624.4|624|624.4|624|0
1637244510000|2021-11-18 14:08:30|624.5|624.1|624.5|624.1|624.5|624.1|624.5|624.1|1000
1637244540000|2021-11-18 14:09:00|624.4|624|624.4|624.1|624.4|624.1|624.4|624|0
1637244550000|2021-11-18 14:09:10|624.3|624|624.2|623.8|624.3|624|624|623.7|500
1637244560000|2021-11-18 14:09:20|624.1|623.7|624|623.7|624.2|623.9|623.9|623.7|1001
1637244570000|2021-11-18 14:09:30|623.9|623.6|623.9|623.6|623.9|623.6|623.9|623.6|0
1637244580000|2021-11-18 14:09:40|623.8|623.4|623.6|623.4|623.8|623.4|623.6|623.4|10000
1637244610000|2021-11-18 14:10:10|623.7|623.5|623.7|623.5|623.9|623.6|623.6|623.4|2002
1637244620000|2021-11-18 14:10:20|623.6|623.4|623.7|623.5|623.7|623.5|623.6|623.4|300
1637244630000|2021-11-18 14:10:30|623.8|623.6|623.8|623.5|623.8|623.6|623.8|623.5|16
1637244640000|2021-11-18 14:10:40||623.6||623.6||623.6||623.6|0
1637244650000|2021-11-18 14:10:50|623.9|623.7|624.3|623.9|624.4|624|623.9|623.7|2385
1637244660000|2021-11-18 14:11:00|624.4|624|624.3|623.9|624.4|624.1|624.3|623.8|2053
1637244670000|2021-11-18 14:11:10|624.1|623.8|624|623.6|624.1|623.9|623.9|623.5|0
1637244680000|2021-11-18 14:11:20|623.7|623.5|623.9|623.5|624|623.6|623.7|623.4|300
1637244690000|2021-11-18 14:11:30|624|623.6|623.4|623|624|623.6|623.4|623|2965
1637244710000|2021-11-18 14:11:50|623.5|623.1|623.6|623.3|623.6|623.3|623.5|623.1|0
1637244720000|2021-11-18 14:12:00|623.7|623.2|623.6|623.3|623.8|623.3|623.6|623.2|0
1637244730000|2021-11-18 14:12:10|623.7|623.4|624.1|623.6|624.3|623.9|623.7|623.4|476
1637244740000|2021-11-18 14:12:20|624|623.5|624.1|623.5|624.1|623.7|623.6|623.2|6033
1637244760000|2021-11-18 14:12:40|624|623.4|623.7|623.2|624|623.4|623.7|623.2|0
1637244770000|2021-11-18 14:12:50|623.6|623.3|623.8|623.4|624|623.6|623.6|623.1|1135
1637244780000|2021-11-18 14:13:00|623.7|623.3|623.5|623.1|623.7|623.3|623.5|623.1|0
1637244790000|2021-11-18 14:13:10||623.2||623.2||623.2||623.2|0
1637244800000|2021-11-18 14:13:20|623.4|623.3|623.9|623.4|624|623.5|623.3|623.3|1895
1637244820000|2021-11-18 14:13:40||623.3||623.5||623.6||623.3|0
1637244830000|2021-11-18 14:13:50|623.8|623.4|623.6|623.5|623.8|623.5|623.6|623.3|0
1637244840000|2021-11-18 14:14:00|623.7|623.3|623.7|623.4|623.7|623.4|623.7|623.3|8
1637244850000|2021-11-18 14:14:10|623.6|623.3|623.5|623.2|623.6|623.4|623.3|623|2025
1637244860000|2021-11-18 14:14:20|623.4|623.1|623.4|623.2|623.4|623.2|623.4|623.1|0
1637244870000|2021-11-18 14:14:30|623.3|623.1|623.4|623.1|623.4|623.1|623.3|623.1|4
1637244880000|2021-11-18 14:14:40|623.3|623|623.3|623|623.3|623|623|622.9|6026
1637244890000|2021-11-18 14:14:50||622.9||622.9||622.9||622.9|0
1637244900000|2021-11-18 14:15:00||623||623||623||622.9|100
1637244910000|2021-11-18 14:15:10|623.4|623.1|623.8|623.5|623.8|623.5|623.4|623.1|2364
1637244920000|2021-11-18 14:15:20|623.7||623.8||623.8||623.7||1
1637244930000|2021-11-18 14:15:30|623.7||623.7||623.7||623.7||0
1637244940000|2021-11-18 14:15:40|623.8|623.6|623.8|623.6|623.8|623.6|623.8|623.6|0
1637244950000|2021-11-18 14:15:50|623.7|623.5|623.8|623.5|623.8|623.5|623.5|623.1|591
1637244970000|2021-11-18 14:16:10|623.7|623.4|623.7|623.4|623.7|623.5|623.7|623.4|901
1637244980000|2021-11-18 14:16:20|623.6|623.3|623.4|623.1|623.6|623.3|623.1|622.9|26
1637244990000|2021-11-18 14:16:30|623.5|623|623.4|623|623.6|623|623.4|623|0
1637245000000|2021-11-18 14:16:40||623.1||623||623.1||623|0
1637245010000|2021-11-18 14:16:50|623.3|623.1|623.4|623.1|623.4|623.1|623.3|623.1|0
1637245020000|2021-11-18 14:17:00|623.3|623|624|623.6|624|623.6|623.3|623|6264
1637245030000|2021-11-18 14:17:10|623.9||624||624||623.9||0
1637245040000|2021-11-18 14:17:20|623.9|623.7|623.9|623.7|624|623.8|623.8|623.7|1001
1637245050000|2021-11-18 14:17:30|624|623.8|624.1|623.9|624.1|623.9|624|623.8|24
1637245060000|2021-11-18 14:17:40|624.3|624|624|623.7|624.3|624.1|624|623.7|1053
1637245070000|2021-11-18 14:17:50|623.9|623.6|624.1|623.9|624.1|623.9|623.8|623.4|3131
1637245080000|2021-11-18 14:18:00|624.3|624|624.1|623.8|624.3|624.1|624|623.7|2302
1637245100000|2021-11-18 14:18:20|624||624||624.1||624||0
1637245120000|2021-11-18 14:18:40|624.1|623.9|624.4|624.1|624.7|624.3|624.1|623.9|2428
1637245130000|2021-11-18 14:18:50|624.3||624.4||624.4||624.3||0
1637245140000|2021-11-18 14:19:00|624.3||624.4||624.4||624.3||0
1637245150000|2021-11-18 14:19:10|624.3|624|623.9|623.6|624.3|624|623.9|623.6|856
1637245160000|2021-11-18 14:19:20|623.8|623.7|624|623.8|624.2|623.9|623.8|623.6|1053
1637245170000|2021-11-18 14:19:30|624.1|623.9|624.1|623.8|624.1|623.9|624.1|623.8|300
1637245180000|2021-11-18 14:19:40|624|623.6|623.8|623.4|624|623.7|623.8|623.4|5
1637245200000|2021-11-18 14:20:00|623.7|623.3|623.7|623.3|623.7|623.3|623.7|623.3|500
1637245220000|2021-11-18 14:20:20|623.6|623.4|623.6|623.3|623.7|623.4|623.4|623.1|1915
1637245240000|2021-11-18 14:20:40|623.7|623.4|623.7|623.5|623.7|623.5|623.6|623.4|833
1637245250000|2021-11-18 14:20:50|623.6|623.3|623.7|623.4|623.7|623.4|623.6|623.3|1006
1637245260000|2021-11-18 14:21:00|623.8|623.5|623.8|623.4|624|623.7|623.8|623.4|2437
1637245270000|2021-11-18 14:21:10|623.9||623.9||623.9||623.9||0
1637245280000|2021-11-18 14:21:20|623.8|623.5|623.7|623.4|623.9|623.7|623.6|623.3|3
1637245290000|2021-11-18 14:21:30|623.6|623.3|623.6|623.3|623.6|623.3|623.6|623.3|100
1637245300000|2021-11-18 14:21:40|623.5|623.2|623.4|623.1|623.5|623.2|623.4|623|96
1637245310000|2021-11-18 14:21:50|623.6|623.2|623.4|623.1|623.6|623.3|623.4|623.1|3000
1637245320000|2021-11-18 14:22:00|623.3|623|623.4|623.1|623.5|623.3|623.3|623|1594
1637245330000|2021-11-18 14:22:10||623.2||623.2||623.2||623.2|0
1637245340000|2021-11-18 14:22:20|623.2|623.1|623.6|623.4|623.6|623.4|623.2|623.1|3007
1637245350000|2021-11-18 14:22:30|623.5|623.3|623.5|623.1|623.5|623.4|623.4|623.1|272
1637245360000|2021-11-18 14:22:40|623.4|623|623.3|623.1|623.4|623.1|623.3|623|0
1637245370000|2021-11-18 14:22:50||623.2||623.2||623.2||623.2|0
1637245380000|2021-11-18 14:23:00|623.4|623.3|624|623.7|624|623.7|623.4|623.3|910
1637245390000|2021-11-18 14:23:10|624.1|623.8|623.7|623.3|624.2|623.8|623.6|623.3|2310
1637245400000|2021-11-18 14:23:20|623.8|623.4|623.9|623.6|623.9|623.6|623.7|623.4|1135
1637245410000|2021-11-18 14:23:30|624|623.7|624|623.7|624|623.8|624|623.7|303
1637245420000|2021-11-18 14:23:40|624.1|623.6|624.1|623.8|624.1|623.8|624.1|623.6|0
1637245430000|2021-11-18 14:23:50|624|623.7|624|623.5|624|623.7|623.8|623.5|0
1637245440000|2021-11-18 14:24:00|623.9|623.4|623.6|623.2|623.9|623.5|623.5|623.2|530
1637245460000|2021-11-18 14:24:20|623.5|623.3|624|623.6|624|623.6|623.5|623.3|603
1637245470000|2021-11-18 14:24:30|623.8|623.7|624|623.7|624|623.8|623.8|623.7|473
1637245480000|2021-11-18 14:24:40|624.1||624||624.1||624||0
1637245490000|2021-11-18 14:24:50|623.9|623.6|623.9|623.6|623.9|623.6|623.8|623.6|2269
1637245500000|2021-11-18 14:25:00|623.8|623.5|623.9|623.6|623.9|623.6|623.8|623.5|0
1637245510000|2021-11-18 14:25:10|623.8|623.7|623.7|623.4|623.8|623.7|623.6|623.3|2943
1637245520000|2021-11-18 14:25:20|623.6|623.3|623.5|623.2|623.6|623.3|623.5|623.2|328
1637245530000|2021-11-18 14:25:30|623.4|623.1|623.5|623.2|623.5|623.2|623.2|623|3634
1637245540000|2021-11-18 14:25:40|623.4||623.5||623.5||623.4||0
1637245550000|2021-11-18 14:25:50|623.4|623.1|623.5|623.2|623.5|623.2|623.3|623|3685
1637245560000|2021-11-18 14:26:00||623.3||623.3||623.3||623.3|0
1637245570000|2021-11-18 14:26:10|623.4|623.1|623.5|623.2|623.5|623.2|623.3|623|8628
1637245580000|2021-11-18 14:26:20|623.6|623.3|623.5|623.2|623.6|623.5|623.3|623.2|4111
1637245590000|2021-11-18 14:26:30|623.6|623.3|623.6|623.4|623.6|623.5|623.5|623.3|24
1637245610000|2021-11-18 14:26:50|623.7|623.5|623.7|623.5|623.7|623.5|623.7|623.5|1000
1637245620000|2021-11-18 14:27:00|623.6|623.4|623.4|623.1|623.6|623.4|623.3|623.1|2043
1637245630000|2021-11-18 14:27:10|623.3||623.3||623.3||623.3||0
1637245640000|2021-11-18 14:27:20|623.4|623.2|623.5|623.2|623.7|623.5|623.3|623.2|995
1637245650000|2021-11-18 14:27:30|623.4|623.1|623.4|623.2|623.4|623.2|623.2|623.1|5500
1637245660000|2021-11-18 14:27:40|623.3|623.1|623.3|623|623.3|623.2|623.2|623|2935
1637245670000|2021-11-18 14:27:50|623.4|623.1|623.3|623|623.6|623.3|623.3|623|338
1637245680000|2021-11-18 14:28:00|623.2|623.1|623.2|623.1|623.4|623.1|623.2|623.1|0
1637245700000|2021-11-18 14:28:20|623.4|623.2|623.6|623.4|623.6|623.5|623.2|623.2|2066
1637245710000|2021-11-18 14:28:30|623.8|623.5|623.6|623.4|623.8|623.6|623.6|623.4|1475
1637245720000|2021-11-18 14:28:40|623.7||623.7||623.7||623.7||30
1637245730000|2021-11-18 14:28:50|623.6||623.6||623.6||623.6||0
1637245740000|2021-11-18 14:29:00|623.7|623.5|624.3|623.8|624.3|623.8|623.7|623.5|666
1637245750000|2021-11-18 14:29:10|624.2||624.2||624.2||624.1||0
1637245760000|2021-11-18 14:29:20|624.3|623.9|624.4|624.1|624.5|624.2|624.3|623.9|2782
1637245770000|2021-11-18 14:29:30|624.3|624|624.2|623.9|624.3|624|624.1|623.9|472
1637245780000|2021-11-18 14:29:40|624.1|623.8|624.1|623.8|624.2|623.9|624|623.8|800
1637245790000|2021-11-18 14:29:50|624|623.7|623.9|623.7|624|623.8|623.9|623.5|989
1637245800000|2021-11-18 14:30:00|624|623.6|623.9|623.6|624|623.7|623.6|623.4|2341
1637245810000|2021-11-18 14:30:10|623.8|623.5|623.8|623.6|624.1|623.8|623.8|623.5|3585
1637245820000|2021-11-18 14:30:20|623.7||623.8||623.8||623.7||9
1637245830000|2021-11-18 14:30:30|623.9|623.7|623.5|623.2|624|623.8|623.4|623.2|16041
1637245840000|2021-11-18 14:30:40|623.4|623.1|623.2|623|623.4|623.1|623.1|622.8|1647
1637245850000|2021-11-18 14:30:50|623.4|623.1|623.6|623.3|623.8|623.6|623.4|623.1|5226
1637245860000|2021-11-18 14:31:00|623.5|623.4|623.5|623.2|623.5|623.4|623.5|623.2|0
1637245870000|2021-11-18 14:31:10|623.6|623.3|623.8|623.4|623.9|623.6|623.6|623.3|599
1637245880000|2021-11-18 14:31:20|623.7|623.3|623.8|623.5|623.9|623.5|623.3|623.1|6135
1637245890000|2021-11-18 14:31:30|623.9|623.6|623.9|623.6|624.1|623.8|623.9|623.6|0
1637245900000|2021-11-18 14:31:40|623.8|623.5|623.9|623.6|623.9|623.6|623.8|623.5|0
1637245910000|2021-11-18 14:31:50||623.7||623.6||623.7||623.6|0
1637245920000|2021-11-18 14:32:00|623.8|623.5|623.4|623.1|623.8|623.5|623.4|623.1|347
1637245930000|2021-11-18 14:32:10|623.3|623|623|622.8|623.3|623|623|622.7|0
1637245940000|2021-11-18 14:32:20|622.9|622.9|622.9|622.6|622.9|622.9|622.9|622.6|8
1637245950000|2021-11-18 14:32:30|622.8|622.7|622.9|622.6|623|622.7|622.7|622.6|300
1637245970000|2021-11-18 14:32:50|622.8|622.4|622.9|622.6|622.9|622.7|622.6|622.3|3519
1637245980000|2021-11-18 14:33:00|623|622.7|622.3|622|623|622.7|622.3|622|2268
1637245990000|2021-11-18 14:33:10|622.2|622.1|622.5|622.2|622.5|622.2|622.2|622.1|21
1637246000000|2021-11-18 14:33:20|622.4|622.1|622.2|622|622.4|622.2|622.2|622|10
1637246010000|2021-11-18 14:33:30|622.3|622.1|622.8|622.4|622.9|622.5|622.2|622.1|1257
1637246020000|2021-11-18 14:33:40|622.7|622.3|622.7|622.4|622.7|622.4|622.6|622.3|0
1637246030000|2021-11-18 14:33:50|622.8|622.5|622.4|622.1|622.8|622.5|622.4|622|1587
1637246040000|2021-11-18 14:34:00||622||622||622||622|0
1637246050000|2021-11-18 14:34:10||622.1||622.1||622.1||622.1|0
1637246060000|2021-11-18 14:34:20|622.3|622.2|622|621.7|622.5|622.2|622|621.7|5532
1637246070000|2021-11-18 14:34:30|621.9|621.6|621.9|621.5|622|621.7|621.9|621.5|0
1637246080000|2021-11-18 14:34:40|621.8|621.4|621.5|621.2|621.8|621.6|621.4|621|17029
1637246090000|2021-11-18 14:34:50|621.6|621.3|621.7|621.2|621.8|621.5|621.6|621.2|1103
1637246100000|2021-11-18 14:35:00|621.6||621.4||621.6||621.4||0
1637246110000|2021-11-18 14:35:10|621.3|621.1|621.3|621|621.4|621.2|621.1|621|8161
1637246120000|2021-11-18 14:35:20|621.2|620.9|620.4|620.1|621.2|620.9|620.3|620.1|4230
1637246130000|2021-11-18 14:35:30|620.5|620.2|620.8|620.5|620.8|620.7|620.5|620.2|5800
1637246140000|2021-11-18 14:35:40||620.6||620.6||620.6||620.6|0
1637246150000|2021-11-18 14:35:50|620.9|620.7|620.6|620.3|621.1|620.9|620.6|620.3|3492
1637246160000|2021-11-18 14:36:00|620.5|620.2|620.8|620.5|620.8|620.6|620.4|620|2408
1637246170000|2021-11-18 14:36:10|620.9|620.6|621.1|620.9|621.3|620.9|620.9|620.6|5019
1637246180000|2021-11-18 14:36:20|621|620.7|621.1|620.7|621.1|620.8|620.9|620.6|1731
1637246190000|2021-11-18 14:36:30|621|620.6|620.9|620.6|621|620.6|620.8|620.6|2000
1637246200000|2021-11-18 14:36:40|620.8|620.5|620.8|620.3|620.8|620.5|620.7|620.3|1211
1637246210000|2021-11-18 14:36:50|620.9|620.4|620.8|620.5|620.9|620.7|620.8|620.4|1124
1637246220000|2021-11-18 14:37:00|620.9|620.4|620.9|620.5|620.9|620.5|620.8|620.3|0
1637246230000|2021-11-18 14:37:10|620.8|620.6|620.8|620.5|620.9|620.6|620.8|620.5|1833
1637246240000|2021-11-18 14:37:20|620.9|620.6|620.8|620.5|621|620.6|620.2|620.1|8862
1637246250000|2021-11-18 14:37:30|620.9|620.6|620.8|620.5|620.9|620.6|620.7|620.5|100
1637246260000|2021-11-18 14:37:40|620.9|620.6|620.8|620.5|621.1|620.6|620.8|620.5|0
1637246270000|2021-11-18 14:37:50|620.9|620.6|620.8|620.5|620.9|620.6|620.8|620.5|0
1637246280000|2021-11-18 14:38:00|620.9|620.6|620.3|620|620.9|620.6|620.3|620|2702
1637246290000|2021-11-18 14:38:10|620.4|620.1|619.9|619.6|620.5|620.3|619.9|619.6|4254
1637246300000|2021-11-18 14:38:20|620.1|619.7|620|619.7|620.3|620|620|619.7|2316
1637246310000|2021-11-18 14:38:30|619.9|619.6|620|619.7|620|619.8|619.7|619.3|1764
1637246320000|2021-11-18 14:38:40||619.8||619.7||619.8||619.7|0
1637246330000|2021-11-18 14:38:50|620.2|619.8|620.2|620|620.4|620|620|619.8|2334
1637246340000|2021-11-18 14:39:00|620.1|619.8|620.7|620.4|620.8|620.4|620.1|619.8|4000
1637246350000|2021-11-18 14:39:10|620.8|620.3|620.5|620|620.8|620.4|620.5|619.9|5100
1637246360000|2021-11-18 14:39:20|620.4|619.9|619.8|619.6|620.4|620.1|619.6|619.2|20532
1637246370000|2021-11-18 14:39:30|619.7|619.5|619.7|619.3|619.8|619.5|619.7|619.3|1134
1637246380000|2021-11-18 14:39:40|619.6|619.2|619.5|619.3|619.6|619.3|619.5|619.2|1149
1637246390000|2021-11-18 14:39:50|619.4|619.2|619.8|619.6|619.8|619.6|619.3|619.2|2848
1637246400000|2021-11-18 14:40:00|619.9|619.7|620|619.7|620.3|620|619.9|619.5|6449
1637246410000|2021-11-18 14:40:10|620.1|619.8|620.1|619.7|620.3|620|620|619.7|1388
1637246420000|2021-11-18 14:40:20|620.2|619.8|620.5|620.1|620.7|620.2|620.1|619.8|2356
1637246430000|2021-11-18 14:40:30|620.6|620.2|620.7|620.3|620.8|620.4|620.6|620.2|0
1637246440000|2021-11-18 14:40:40|620.6|620.4|620.7|620.3|620.7|620.4|620.6|620.3|0
1637246450000|2021-11-18 14:40:50|620.6|620.4|620.3|620.1|620.6|620.5|620.3|620.1|3238
1637246460000|2021-11-18 14:41:00|620.2|620|620.1|619.7|620.2|620|620|619.7|1305
1637246470000|2021-11-18 14:41:10|620.2|619.6|619.9|619.4|620.2|619.6|619.8|619.4|0
1637246480000|2021-11-18 14:41:20|619.7|619.5|620|619.7|620.2|619.8|619.7|619.4|955
1637246490000|2021-11-18 14:41:30|620.2|619.8|620.2|619.8|620.2|619.9|620.2|619.7|352
1637246500000|2021-11-18 14:41:40|620.1||620.1||620.1||620.1||0
1637246510000|2021-11-18 14:41:50|620|619.7|620.4|620.1|620.4|620.1|619.9|619.6|678
1637246520000|2021-11-18 14:42:00|620.3|620|619.8|619.5|620.3|620|619.7|619.5|3719
1637246530000|2021-11-18 14:42:10|619.7||619.7||619.8||619.7||0
1637246540000|2021-11-18 14:42:20|619.6|619.4|619.5|619.3|619.6|619.4|619.5|619.3|630
1637246550000|2021-11-18 14:42:30|619.4|619.2|619.6|619.2|619.7|619.3|619.3|619.2|1912
1637246560000|2021-11-18 14:42:40|619.5||619.5||619.5||619.4||0
1637246570000|2021-11-18 14:42:50|619.4|619.1|619.3|619.1|619.5|619.2|619.3|619.1|3185
1637246580000|2021-11-18 14:43:00|619.2|619|618.8|618.4|619.2|619|618.7|618.4|3434
1637246590000|2021-11-18 14:43:10|618.9|618.5|618.8|618.5|619|618.8|618.6|618.4|10849
1637246600000|2021-11-18 14:43:20|618.7|618.6|619|618.8|619|618.8|618.7|618.6|1679
1637246610000|2021-11-18 14:43:30|618.9|618.7|618.9|618.7|618.9|618.7|618.9|618.6|200
1637246620000|2021-11-18 14:43:40|619.1|618.8|619|618.7|619.3|618.9|619|618.7|470
1637246630000|2021-11-18 14:43:50|619.1|618.8|619.2|618.9|619.4|618.9|619.1|618.8|0
1637246650000|2021-11-18 14:44:10|619.1|618.8|619|618.7|619.1|618.8|618.9|618.6|0
1637246660000|2021-11-18 14:44:20|619.1|619|619.1|618.7|619.2|619|619|618.7|21
1637246670000|2021-11-18 14:44:30|619.2|618.8|619|618.6|619.3|618.9|618.8|618.6|3210
1637246680000|2021-11-18 14:44:40|619.1|618.7|619.1|618.8|619.2|618.8|619.1|618.7|0
1637246690000|2021-11-18 14:44:50|619.2|618.9|619|618.8|619.4|619.2|618.6|618.5|20376
1637246700000|2021-11-18 14:45:00|618.9|618.7|618.9|618.6|618.9|618.7|618.7|618.2|1437
1637246710000|2021-11-18 14:45:10|618.8|618.7|618.8|618.4|618.8|618.7|618.8|618.4|4
1637246720000|2021-11-18 14:45:20|618.7|618.5|617.9|617.7|618.8|618.5|617.7|617.4|157553
1637246730000|2021-11-18 14:45:30|617.8|617.6|617.8|617.6|617.9|617.7|617.7|617.5|1740
1637246740000|2021-11-18 14:45:40|617.9|617.7|617.7|617.5|618|617.8|617.7|617.4|20938
1637246750000|2021-11-18 14:45:50|617.6||617.7||617.7||617.6||1032
1637246760000|2021-11-18 14:46:00|617.9|617.6|617.5|617.2|618|617.7|617.4|617.2|16419
1637246770000|2021-11-18 14:46:10|617.4|617.1|617|616.8|617.4|617.2|616.8|616.7|25890
1637246780000|2021-11-18 14:46:20|616.9|616.9|617.1|616.8|617.1|616.9|616.9|616.8|1363
1637246790000|2021-11-18 14:46:30|617|616.7|616.7|616.4|617.1|616.7|616.6|616.3|8107
1637246800000|2021-11-18 14:46:40|616.6|616.3|616.6|616.4|616.7|616.4|616.6|616.3|0
1637246810000|2021-11-18 14:46:50|616.7|616.5|617|616.7|617.2|616.7|616.7|616.4|23050
1637246820000|2021-11-18 14:47:00|617.2|616.8|617.6|617.4|617.6|617.5|617.2|616.8|23641
1637246830000|2021-11-18 14:47:10|617.5|617.3|617.2|616.8|617.6|617.4|617.2|616.8|4097
1637246840000|2021-11-18 14:47:20|617.3|616.9|616.7|616.4|617.3|617|616.7|616.4|5607
1637246850000|2021-11-18 14:47:30|616.8|616.5|616.8|616.6|616.9|616.6|616.7|616.4|1
1637246860000|2021-11-18 14:47:40|616.9|616.5|617.1|616.8|617.1|616.9|616.9|616.5|817
1637246870000|2021-11-18 14:47:50|617|616.7|616.9|616.6|617|616.7|616.9|616.6|0
1637246880000|2021-11-18 14:48:00|616.8|616.5|616.7|616.4|616.8|616.5|616.6|616.4|995
1637246890000|2021-11-18 14:48:10|616.8|616.5|616.7|616.4|616.8|616.6|616.6|616.2|3403
1637246900000|2021-11-18 14:48:20|616.6|616.3|616.6|616.2|617|616.5|616.3|616.2|1356
1637246910000|2021-11-18 14:48:30|616.5|616.3|616.6|616.3|616.6|616.3|616.4|616.3|100
1637246920000|2021-11-18 14:48:40|616.7|616.2|616.5|616.2|616.7|616.2|616.5|616.2|0
1637246930000|2021-11-18 14:48:50|616.6|616.3|616.6|616.2|616.6|616.3|616.5|616.2|1200
1637246940000|2021-11-18 14:49:00|616.5|616.1|616.4|616.1|616.6|616.2|615.9|615.8|33206
1637246950000|2021-11-18 14:49:10|616.3|616|616|615.8|616.4|616.2|616|615.8|1296
1637246960000|2021-11-18 14:49:20|615.9|615.6|615.9|615.5|615.9|615.7|615.7|615.5|270
1637246970000|2021-11-18 14:49:30|615.8|615.6|615.8|615.5|615.9|615.6|615.8|615.5|300
1637246980000|2021-11-18 14:49:40|615.7|615.4|615.4|615.3|615.8|615.4|615.3|615|7757
1637246990000|2021-11-18 14:49:50|615.3|615.1|614.8|614.5|615.3|615.1|614.6|614.2|61645
1637247000000|2021-11-18 14:50:00|614.7|614.4|614.8|614.6|614.8|614.6|614.6|614.1|2529
1637247010000|2021-11-18 14:50:10|614.7|614.5|614.5|614.2|614.8|614.6|614.5|614.1|13738
1637247020000|2021-11-18 14:50:20|614.4|614.3|614.5|614.3|614.7|614.4|614.2|614.1|6078
1637247030000|2021-11-18 14:50:30|614.7|614.4|614.7|614.4|614.7|614.5|614.5|614.3|5299
1637247040000|2021-11-18 14:50:40|614.6|614.3|614.6|614.4|614.6|614.4|614.5|614.3|104
1637247050000|2021-11-18 14:50:50|614.5|614.3|614.5|614.2|614.5|614.4|614.5|614.2|5598
1637247060000|2021-11-18 14:51:00|614.6|614.3|615.3|615|615.4|615.2|614.6|614.3|8404
1637247070000|2021-11-18 14:51:10|615.4|615.1|615.3|615|615.5|615.1|615.2|615|918
1637247080000|2021-11-18 14:51:20|615.2|614.9|614.8|614.5|615.2|615|614.6|614.2|43445
1637247090000|2021-11-18 14:51:30|615|614.6|615.3|615|615.4|615|615|614.6|319
1637247100000|2021-11-18 14:51:40|615.2|615.1|615.2|615|615.3|615.1|615.1|614.9|5667
1637247110000|2021-11-18 14:51:50|615.3|615.1|615.3|615.1|615.4|615.3|615.2|615|9210
1637247120000|2021-11-18 14:52:00|615.4|615.2|615.8|615.5|615.9|615.5|615.3|615.1|1798
1637247130000|2021-11-18 14:52:10|615.9|615.6|616|615.8|616.5|616.3|615.9|615.6|14691
1637247140000|2021-11-18 14:52:20|616.2|616|616.5|616.1|616.6|616.3|616.1|615.8|1628
1637247150000|2021-11-18 14:52:30|616.6|616.2|616.5|616.1|616.6|616.2|616.3|616.1|3364
1637247160000|2021-11-18 14:52:40|616.4|616|616|615.8|616.4|616|616|615.6|1356
1637247170000|2021-11-18 14:52:50|616.1|615.9|616.7|616.2|616.7|616.2|616.1|615.8|3560
1637247180000|2021-11-18 14:53:00|616.6|616.3|616.3|616.1|616.6|616.4|616.3|616.1|2898
1637247190000|2021-11-18 14:53:10|616.2|616|616.3|616.1|616.3|616.1|616.2|616|2675
1637247200000|2021-11-18 14:53:20|616.1|616|616.1|615.8|616.3|616|616|615.6|48448
1637247210000|2021-11-18 14:53:30|616|615.7|615.8|615.7|616|615.7|615.7|615.6|1443
1637247220000|2021-11-18 14:53:40|615.9|615.8|616|615.8|616|615.9|615.9|615.7|3558
1637247230000|2021-11-18 14:53:50|615.9|615.7|615.8|615.4|615.9|615.7|615.7|615.2|1093
1637247240000|2021-11-18 14:54:00|615.7|615.6|615.7|615.3|615.7|615.6|615.7|615.3|4000
1637247250000|2021-11-18 14:54:10|615.8|615.4|616.1|615.8|616.1|615.9|615.8|615.4|5632
1637247260000|2021-11-18 14:54:20|616.3|615.9|616.3|615.9|616.6|616.1|616.2|615.9|2974
1637247270000|2021-11-18 14:54:30|616.2|616|616.4|616|616.4|616|616.2|616|1000
1637247280000|2021-11-18 14:54:40|616.3||616.3||616.3||616.3||0
1637247290000|2021-11-18 14:54:50|616.4|616.1|616.8|616.4|616.8|616.4|616.4|616.1|371
1637247300000|2021-11-18 14:55:00|616.7||616.7||616.7||616.7||0
1637247310000|2021-11-18 14:55:10|616.6|616.3|616.7|616.5|616.7|616.5|616.5|616.2|2916
1637247320000|2021-11-18 14:55:20|616.6|616.4|616.4|616.2|616.6|616.4|616.4|616.2|38
1637247330000|2021-11-18 14:55:30|616.5|616.3|616.6|616.2|616.6|616.3|616.5|616.2|150
1637247340000|2021-11-18 14:55:40|616.4|616.3|616.7|616.4|616.7|616.5|616.4|616.2|3142
1637247350000|2021-11-18 14:55:50|617|616.3|617.5|617.2|617.6|617.2|616.8|616.3|9621
1637247360000|2021-11-18 14:56:00|617.6||617.5||617.6||617.5||0
1637247370000|2021-11-18 14:56:10|617.6||617.6||617.6||617.6||0
1637247380000|2021-11-18 14:56:20|617.4|617.3|617.4|617.1|617.4|617.3|617.3|617|60
1637247390000|2021-11-18 14:56:30|617.5|617|617.5|617|617.6|617.1|617.5|617|0
1637247410000|2021-11-18 14:56:50|617.4||617.4||617.4||617.4||0
1637247420000|2021-11-18 14:57:00|617.5|617.1|617.8|617.4|617.8|617.6|617.5|617.1|3494
1637247430000|2021-11-18 14:57:10|617.7|617.3|617.6|617.4|617.7|617.4|617.5|617.3|1000
1637247440000|2021-11-18 14:57:20|617.7||617.7||617.7||617.7||0
1637247460000|2021-11-18 14:57:40|617.6|617.3|617.5|617.3|617.6|617.3|617.5|617.3|686
1637247470000|2021-11-18 14:57:50|617.6||617.6||617.6||617.5||150
1637247480000|2021-11-18 14:58:00|617.5|617.4|617.5|617.3|617.5|617.4|617.5|617.3|7965
1637247490000|2021-11-18 14:58:10|617.6|617.4|617.6|617.4|617.6|617.4|617.6|617.3|3500
1637247500000|2021-11-18 14:58:20|617.7|617.3|617.8|617.4|618|617.7|617.7|617.3|5575
1637247510000|2021-11-18 14:58:30|617.9|617.5|617.7|617.3|617.9|617.5|617.7|617.3|5971
1637247530000|2021-11-18 14:58:50|617.6|617.2|617.4|617|617.6|617.2|617.4|617|2928
1637247540000|2021-11-18 14:59:00||617.1||617.1||617.1||617.1|0
1637247560000|2021-11-18 14:59:20|617.3|617|617|616.8|617.3|617|617|616.8|2831
1637247570000|2021-11-18 14:59:30|617.1|616.9|617.3|617|617.3|617|617|616.9|2640
1637247580000|2021-11-18 14:59:40|617.2|616.9|617|616.7|617.2|616.9|617|616.5|4967
1637247600000|2021-11-18 15:00:00|617.1||617||617.1||617||0
1637247620000|2021-11-18 15:00:20|616.9|616.6|617|616.7|617|616.7|616.8|616.5|2623
1637247630000|2021-11-18 15:00:30|616.9||616.9||616.9||616.9||0
1637247650000|2021-11-18 15:00:50||616.8||616.7||616.8||616.7|4078
1637247660000|2021-11-18 15:01:00|617|616.8|617.1|616.8|617.1|616.9|616.9|616.8|1349
1637247670000|2021-11-18 15:01:10|617.2|616.9|617.3|616.9|617.5|617.1|617.2|616.9|351
1637247680000|2021-11-18 15:01:20|617.2||617.1||617.3||617.1||0
1637247690000|2021-11-18 15:01:30|617.3|617|617.4|617|617.5|617.1|617.3|617|1299
1637247700000|2021-11-18 15:01:40|617.5|617.1|617.6|617.3|617.8|617.4|617.5|617.1|834
1637247720000|2021-11-18 15:02:00|617.5|617.2|617.1|616.9|617.5|617.2|617.1|616.9|1116
1637247730000|2021-11-18 15:02:10|617|616.8|616.9|616.7|617.1|616.8|616.9|616.7|536
1637247740000|2021-11-18 15:02:20|617|616.8|617|616.7|617.2|617|616.8|616.7|3854
1637247750000|2021-11-18 15:02:30|617.1|616.8|617.1|616.7|617.1|616.8|617.1|616.7|2000
1637247760000|2021-11-18 15:02:40|617||617||617||617||0
1637247770000|2021-11-18 15:02:50|616.8|616.5|616.8|616.5|616.8|616.7|616.8|616.4|4227
1637247780000|2021-11-18 15:03:00|616.7|616.4|616.8|616.5|617|616.7|616.6|616.4|18236
1637247790000|2021-11-18 15:03:10|616.9|616.6|616.9|616.6|616.9|616.6|616.9|616.6|748
1637247800000|2021-11-18 15:03:20|616.8|616.5|616.7|616.5|616.8|616.5|616.7|616.5|6
1637247810000|2021-11-18 15:03:30|||||||||2237
1637247820000|2021-11-18 15:03:40|616.8|616.6|617|616.9|617|616.9|616.8|616.6|10565
1637247830000|2021-11-18 15:03:50||616.8||616.8||616.9||616.8|521
1637247850000|2021-11-18 15:04:10|616.9|616.7|617|616.6|617|616.7|616.9|616.6|4982
1637247860000|2021-11-18 15:04:20|616.9|616.7|617|616.7|617|616.7|616.9|616.7|250
1637247880000|2021-11-18 15:04:40|616.9|616.8|616.9|616.6|616.9|616.8|616.9|616.6|0
1637247890000|2021-11-18 15:04:50|616.8|616.5|616.8|616.5|616.8|616.5|616.8|616.5|4700
1637247900000|2021-11-18 15:05:00|616.7||616.7||616.7||616.7||0
1637247910000|2021-11-18 15:05:10|617|616.6|616.9|616.7|617.1|616.8|616.9|616.6|8082
1637247920000|2021-11-18 15:05:20|616.8|616.6|616.8|616.6|616.9|616.7|616.7|616.5|4030
1637247930000|2021-11-18 15:05:30||616.5||616.5||616.5||616.5|0
1637247940000|2021-11-18 15:05:40|616.7||616.8||616.8||616.7||0
1637247950000|2021-11-18 15:05:50|616.7|616.1|616.5|616.2|616.8|616.3|616.5|616.1|15000
1637247980000|2021-11-18 15:06:20|616.3|616.1|616.1|615.7|616.5|616.1|616|615.6|5514
1637248000000|2021-11-18 15:06:40|615.9|615.8|616.1|615.9|616.1|616|615.9|615.7|3067
1637248010000|2021-11-18 15:06:50|616.2|616|616.4|616.3|616.5|616.3|616.2|616|1746
1637248020000|2021-11-18 15:07:00|616.5||616.5||616.6||616.4||1800
1637248030000|2021-11-18 15:07:10|616.4|616.2|616.3|615.9|616.4|616.2|616.3|615.8|1417
1637248040000|2021-11-18 15:07:20|616.2|616|616.1|615.7|616.2|616|616|615.7|2523
1637248050000|2021-11-18 15:07:30|616.2|615.8|616.3|616.1|616.3|616.1|616.1|615.8|109
1637248060000|2021-11-18 15:07:40|616.4|616.2|616.4|616.2|616.5|616.2|616.4|616.2|3249
1637248070000|2021-11-18 15:07:50|616.3|616|616.3|616|616.3|616|616.3|616|2000
1637248080000|2021-11-18 15:08:00|616.2||616.2||616.2||616.2||1000
1637248100000|2021-11-18 15:08:20|616.1|615.9|615.3|615|616.1|615.9|615.3|615|1006
1637248110000|2021-11-18 15:08:30|615.4|615.3|615.6|615.3|615.6|615.3|615.4|615.3|1
1637248130000|2021-11-18 15:08:50|615.7|615.4|615.8|615.7|615.9|615.7|615.7|615.4|4465
1637248150000|2021-11-18 15:09:10|616|615.8|616.8|616.3|616.9|616.3|616|615.8|9139
1637248160000|2021-11-18 15:09:20|616.7|616.4|616.4|616|616.9|616.5|616.4|616|750
1637248170000|2021-11-18 15:09:30||615.9||615.9||615.9||615.9|0
1637248180000|2021-11-18 15:09:40|616.3|615.8|616.2|615.7|616.3|615.8|616.2|615.7|250
1637248200000|2021-11-18 15:10:00|616.1|615.8|615.7|615.4|616.1|615.8|615.7|615.4|1626
1637248210000|2021-11-18 15:10:10|||||||||478
1637248220000|2021-11-18 15:10:20|615.6|615.3|615.7|615.3|615.9|615.5|615.6|615.3|1561
1637248250000|2021-11-18 15:10:50|615.6||615.6||615.6||615.6||170
1637248280000|2021-11-18 15:11:20|615.5|615.2|615.2|614.9|615.5|615.2|615|614.7|23113
1637248290000|2021-11-18 15:11:30|615.1|615|615.2|614.9|615.2|615|615.1|614.8|946
1637248300000|2021-11-18 15:11:40|615.3|615|615.2|614.9|615.4|615.1|615.2|614.9|5896
1637248340000|2021-11-18 15:12:20|615.1|614.8|615.1|614.9|615.1|614.9|615|614.7|250
1637248350000|2021-11-18 15:12:30|615|614.8|615.1|614.9|615.2|615|615|614.8|12559
1637248360000|2021-11-18 15:12:40|615.2|615|615.3|615.1|615.3|615.1|615.2|615|3359
1637248370000|2021-11-18 15:12:50|615.2|615.2|615.3|615.1|615.4|615.2|615.2|615.1|860
1637248380000|2021-11-18 15:13:00|615.2||615.3||615.3||615.2||0
1637248390000|2021-11-18 15:13:10|615.2|614.9|615.3|615|615.3|615.2|615.2|614.9|5530
1637248400000|2021-11-18 15:13:20|615.2|615.1|615.3|615|615.3|615.1|615.2|615|419
1637248410000|2021-11-18 15:13:30|615.2|614.9|615.3|615|615.3|615|615.2|614.8|1800
1637248420000|2021-11-18 15:13:40|615.4|615.1|615.4|615.1|615.4|615.2|615.4|615.1|1854
1637248430000|2021-11-18 15:13:50|615.5|615.2|615.5|615.3|615.5|615.4|615.4|615.2|2737
1637248440000|2021-11-18 15:14:00|615.6|615.2|615.8|615.5|615.8|615.5|615.6|615.2|226
1637248450000|2021-11-18 15:14:10|615.7||615.7||615.7||615.7||0
1637248460000|2021-11-18 15:14:20|615.8|615.6|615.9|615.8|616|615.8|615.8|615.6|1086
1637248470000|2021-11-18 15:14:30|616|615.9|616.1|615.8|616.4|616|616|615.8|2878
1637248500000|2021-11-18 15:15:00|616|615.7|616|615.7|616.1|615.8|615.9|615.7|2359
1637248510000|2021-11-18 15:15:10|615.9|615.8|616|615.8|616.1|615.9|615.9|615.7|3705
1637248520000|2021-11-18 15:15:20|615.9|615.7|615.8|615.5|616|615.7|615.7|615.4|2276
1637248530000|2021-11-18 15:15:30|615.7|615.4|615.8|615.5|615.8|615.7|615.6|615.4|3624
1637248540000|2021-11-18 15:15:40|615.9||615.8||615.9||615.8||0
1637248550000|2021-11-18 15:15:50|615.9|615.6|615.9|615.8|616|615.9|615.9|615.6|3619
1637248560000|2021-11-18 15:16:00|616|615.7|616.2|616|616.2|616|616|615.7|5324
1637248570000|2021-11-18 15:16:10|616.3|615.9|616.1|615.9|616.3|616|616|615.8|600
1637248580000|2021-11-18 15:16:20|616|615.8|615.9|615.6|616|615.8|615.8|615.6|645
1637248590000|2021-11-18 15:16:30|615.8|615.7|615.8|615.5|615.8|615.7|615.8|615.5|1
1637248600000|2021-11-18 15:16:40|615.9|615.6|615.9|615.7|615.9|615.7|615.9|615.6|705
1637248610000|2021-11-18 15:16:50||615.6||615.6||615.6||615.6|0
1637248630000|2021-11-18 15:17:10|616|615.7|616.1|615.7|616.2|615.9|616|615.7|5251
1637248640000|2021-11-18 15:17:20|616|615.6|615.8|615.4|616|615.6|615.7|615.3|554
1637248650000|2021-11-18 15:17:30|615.7|615.5|615.7|615.4|615.7|615.5|615.7|615.4|177
1637248660000|2021-11-18 15:17:40|615.6|615.3|615.6|615.4|615.8|615.6|615.6|615.3|4365
1637248670000|2021-11-18 15:17:50||615.5||615.5||615.5||615.5|0
1637248680000|2021-11-18 15:18:00|615.5|615.4|615.6|615.4|615.6|615.4|615.3|615|8379
1637248690000|2021-11-18 15:18:10||615.3||615.3||615.3||615.3|0
1637248700000|2021-11-18 15:18:20|615.5|615.4|615.5|615.4|615.6|615.4|615.5|615.4|0
1637248710000|2021-11-18 15:18:30|615.4|615.3|615.4|615.1|615.4|615.3|615.4|615.1|2375
1637248720000|2021-11-18 15:18:40|615.3|615.2|615.4|615.2|615.6|615.3|615.3|615.2|2262
1637248730000|2021-11-18 15:18:50|615.5|615.3|615.6|615.4|615.6|615.4|615.4|615.3|99
1637248740000|2021-11-18 15:19:00|615.5||615.5||615.5||615.5||0
1637248750000|2021-11-18 15:19:10|615.4|615.3|615.4|615.1|615.4|615.3|615.4|615.1|1920
1637248760000|2021-11-18 15:19:20|615.3|615|615.5|615.3|615.5|615.3|615.2|615|2037
1637248770000|2021-11-18 15:19:30|615.6|615.2|615.6|615.3|615.6|615.5|615.6|615.2|177
1637248800000|2021-11-18 15:20:00||615.2||615.1||615.2||615.1|0
1637248810000|2021-11-18 15:20:10|615.5|615.2|615.5|615.2|615.5|615.2|615.5|615.2|0
1637248820000|2021-11-18 15:20:20|615.4|615.3|615.5|615.2|615.6|615.3|615.4|615.2|2486
1637248830000|2021-11-18 15:20:30|615.4|615.3|615.3|615|615.4|615.3|615.3|615|3248
1637248850000|2021-11-18 15:20:50|615.2|615.1|615.3|615.1|615.4|615.2|615.2|615|2616
1637248860000|2021-11-18 15:21:00|615.4|615|615.4|615.1|615.4|615.3|615.3|615|1311
1637248870000|2021-11-18 15:21:10|615.3|615.2|615.3|615.1|615.4|615.2|615.3|615.1|801
1637248880000|2021-11-18 15:21:20|615.2|615|615.1|615|615.2|615|615|614.9|4708
1637248900000|2021-11-18 15:21:40|615.2|615.1|615.2|614.9|615.2|615.1|615.1|614.9|1774
1637248910000|2021-11-18 15:21:50|615.1|615|615.2|614.9|615.2|615|615.1|614.9|1750
1637248940000|2021-11-18 15:22:20|615|615|614.9|614.7|615.2|615|614.8|614.5|21468
1637248950000|2021-11-18 15:22:30|615|614.8|615.2|614.9|615.3|615|614.9|614.8|16215
1637248970000|2021-11-18 15:22:50|615.1|614.8|614.9|614.6|615.1|614.8|614.8|614.5|7743
1637248980000|2021-11-18 15:23:00|615.1|615|615.1|615|615.1|615|615|614.6|9300
1637248990000|2021-11-18 15:23:10|615|614.9|615.1|614.9|615.1|615|615|614.9|1466
1637249000000|2021-11-18 15:23:20|615|614.8|615.1|614.8|615.1|614.8|614.9|614.8|386
1637249020000|2021-11-18 15:23:40|615|614.4|614.9|614.6|615|614.8|614.7|614.4|24063
1637249040000|2021-11-18 15:24:00|614.8|614.5|614.8|614.5|614.8|614.5|614.8|614.5|578
1637249050000|2021-11-18 15:24:10|614.7|614.4|614.7|614.4|614.7|614.4|614.7|614.4|0
1637249060000|2021-11-18 15:24:20|614.8|614.5|615.1|614.8|615.1|614.9|614.7|614.5|5597
1637249070000|2021-11-18 15:24:30|615|614.7|615.2|614.9|615.2|615|615|614.6|1428
1637249080000|2021-11-18 15:24:40||615||615||615||615|0
1637249090000|2021-11-18 15:24:50|615.3|615.1|615.4|615.1|615.5|615.2|615.3|615|675
1637249100000|2021-11-18 15:25:00|615.5|615.2|615.4|615.1|615.6|615.4|615.4|615.1|2122
1637249110000|2021-11-18 15:25:10||615||615.1||615.1||615|0
1637249120000|2021-11-18 15:25:20|615.3|615.2|615.3|615.1|615.3|615.2|615.2|615.1|152
1637249160000|2021-11-18 15:26:00|615.2|615.2|615.3|615.1|615.4|615.2|615.2|615.1|3691
1637249170000|2021-11-18 15:26:10|||||||||200
1637249210000|2021-11-18 15:26:50|615.2||615.3||615.3||615.2||500
1637249220000|2021-11-18 15:27:00|615.2|615|615.2|615|615.2|615|615.2|615|2499
1637249240000|2021-11-18 15:27:20|615.1|615.1|615.4|615.2|615.4|615.3|615.1|615|2316
1637249260000|2021-11-18 15:27:40||615.1||615.2||615.2||615.1|0
1637249280000|2021-11-18 15:28:00|615.3|615.1|615.3|615.1|615.3|615.1|615.3|615.1|0
1637249290000|2021-11-18 15:28:10|615.2|615|615.3|615|615.3|615|615.2|615|145
1637249300000|2021-11-18 15:28:20|615.1|615.1|615.2|615|615.3|615.1|615.1|615|20
1637249310000|2021-11-18 15:28:30|615.1||615.1||615.1||615.1||0
1637249320000|2021-11-18 15:28:40|615|614.9|614.9|614.8|615|614.9|614.8|614.6|2982
1637249330000|2021-11-18 15:28:50|614.8|614.7|614.9|614.6|615.1|614.9|614.8|614.6|3730
1637249340000|2021-11-18 15:29:00|615|614.7|615.4|615.1|615.4|615.2|615|614.7|1848
1637249350000|2021-11-18 15:29:10|615.5|615.2|615.6|615.3|615.6|615.5|615.5|615.2|877
1637249360000|2021-11-18 15:29:20|615.5|615.4|615.8|615.7|616|615.7|615.4|615.4|10141
1637249370000|2021-11-18 15:29:30|615.9|615.8|615.8|615.5|615.9|615.8|615.8|615.5|2448
1637249380000|2021-11-18 15:29:40|615.9|615.6|615.9|615.6|616|615.8|615.8|615.6|2741
1637249390000|2021-11-18 15:29:50|615.8|615.7|616.2|616|616.2|616|615.8|615.7|2202
1637249400000|2021-11-18 15:30:00|616.1|615.9|615.9|615.7|616.2|615.9|615.9|615.7|0
1637249410000|2021-11-18 15:30:10|615.8|615.6|615.8|615.5|615.9|615.7|615.8|615.5|0
1637249420000|2021-11-18 15:30:20|615.7|615.6|616.1|615.8|616.2|615.9|615.7|615.6|2310
1637249430000|2021-11-18 15:30:30|616.2|615.9|616.3|616|616.6|616.3|616.2|615.9|2278
1637249440000|2021-11-18 15:30:40|616.2|615.9|616.5|616.2|616.5|616.3|616.2|615.9|2055
1637249450000|2021-11-18 15:30:50|616.4|616.3|616.5|616.2|616.5|616.3|616.4|616.2|2000
1637249460000|2021-11-18 15:31:00|616.6|616.3|616.6|616.4|616.6|616.4|616.6|616.3|0
1637249470000|2021-11-18 15:31:10|616.7|616.6|616.6|616.3|616.9|616.6|616.6|616.3|6695
1637249480000|2021-11-18 15:31:20|616.5|616.2|616.3|616|616.5|616.2|616.2|616|21
1637249490000|2021-11-18 15:31:30|616.2|616.1|616.6|616.3|616.6|616.3|616.2|616.1|300
1637249500000|2021-11-18 15:31:40|616.5|616.2|616.5|616.2|616.5|616.2|616.4|616.1|0
1637249510000|2021-11-18 15:31:50|616.6|616.3|616.8|616.5|616.8|616.5|616.6|616.3|619
1637249520000|2021-11-18 15:32:00|616.7|616.4|616.2|616|616.7|616.4|616.2|616|390
1637249530000|2021-11-18 15:32:10|616.1|615.9|615.8|615.5|616.1|615.9|615.6|615.5|5305
1637249540000|2021-11-18 15:32:20|615.9|615.6|615.9|615.6|615.9|615.8|615.8|615.6|1524
1637249560000|2021-11-18 15:32:40|616|615.7|616.2|615.9|616.2|616.1|616|615.7|8942
1637249570000|2021-11-18 15:32:50|616.1|616|616.2|616|616.2|616|616.1|616|0
1637249580000|2021-11-18 15:33:00|616.1|615.9|615.9|615.7|616.1|615.9|615.9|615.7|0
1637249590000|2021-11-18 15:33:10|616.1|615.8|616.5|616.2|616.5|616.2|616|615.8|1054
1637249600000|2021-11-18 15:33:20|616.4|616.3|616.7|616.3|616.7|616.4|616.4|616.3|51
1637249610000|2021-11-18 15:33:30|616.8|616.4|616.6|616.3|616.8|616.4|616.6|616.3|0
1637249620000|2021-11-18 15:33:40|616.7|616.4|616.7|616.4|616.7|616.4|616.6|616.4|0
1637249630000|2021-11-18 15:33:50|616.8|616.5|617.3|617|617.4|617.2|616.7|616.3|10973
1637249640000|2021-11-18 15:34:00|617.2||617.2||617.2||617.1||300
1637249660000|2021-11-18 15:34:20|617.1|616.9|616.8|616.5|617.1|616.9|616.7|616.4|12199
1637249680000|2021-11-18 15:34:40|616.7|616.4|616.7|616.5|616.7|616.6|616.7|616.4|0
1637249690000|2021-11-18 15:34:50|616.8|616.4|617.1|616.7|617.1|616.7|616.7|616.4|2206
1637249700000|2021-11-18 15:35:00|617.2|616.8|617.2|616.7|617.3|616.9|617.1|616.7|2333
1637249710000|2021-11-18 15:35:10|617|616.8|617.4|617.1|617.6|617.2|617|616.8|1156
1637249720000|2021-11-18 15:35:20|617.3|617.2|617.2|617|617.3|617.2|617.1|617|2407
1637249730000|2021-11-18 15:35:30|617.3||617.3||617.3||617.3||313
1637249740000|2021-11-18 15:35:40|617.2||617.2||617.2||617.2||0
1637249750000|2021-11-18 15:35:50|617.3||617.3||617.3||617.3||0
1637249760000|2021-11-18 15:36:00|617.2|616.9|616.9|616.7|617.2|616.9|616.9|616.7|3196
1637249770000|2021-11-18 15:36:10|617.1|616.8|617.2|616.9|617.3|617|616.9|616.8|661
1637249780000|2021-11-18 15:36:20|617.1|617|617.2|616.9|617.2|617|617|616.9|2583
1637249790000|2021-11-18 15:36:30|617.1|617|617.5|617.2|618.4|617.7|617|617|54687
1637249800000|2021-11-18 15:36:40|617.6|617.3|617.4|616.9|617.6|617.4|617.4|616.9|1431
1637249810000|2021-11-18 15:36:50|617.3||617.2||617.3||617.2||0
1637249820000|2021-11-18 15:37:00|617.1|616.8|616.2|616|617.1|616.8|616.2|616|3805
1637249830000|2021-11-18 15:37:10|616.3|616.1|616.4|616.1|616.4|616.3|616.3|616|683
1637249840000|2021-11-18 15:37:20||616.2||616.1||616.2||616.1|0
1637249850000|2021-11-18 15:37:30|616.3|616|616.3|616|616.3|616|616.2|616|0
1637249860000|2021-11-18 15:37:40|616.4|616.1|616.3|616|616.4|616.1|616.3|616|1000
1637249870000|2021-11-18 15:37:50|616.4|616.1|616.5|616.3|616.5|616.3|616.4|616.1|5439
1637249880000|2021-11-18 15:38:00|616.6|616.4|616.7|616.4|616.7|616.5|616.6|616.3|1811
1637249890000|2021-11-18 15:38:10|616.6|616.3|616.4|616.1|616.6|616.3|616.3|616.1|1639
1637249900000|2021-11-18 15:38:20|616.3|616|616.7|616.4|616.7|616.4|616.2|616|3284
1637249910000|2021-11-18 15:38:30|616.9|616.5|617.2|616.8|617.2|616.9|616.8|616.4|4258
1637249920000|2021-11-18 15:38:40|617.1|616.7|616.9|616.6|617.1|616.8|616.9|616.6|1998
1637249930000|2021-11-18 15:38:50|616.8|616.4|616.4|616.1|616.8|616.4|616.3|616|6917
1637249940000|2021-11-18 15:39:00|616.3|616|616.4|616.1|616.5|616.2|616.2|616|2980
1637249950000|2021-11-18 15:39:10|616.3|616.2|616.4|616.1|616.5|616.3|616.3|616.1|768
1637249960000|2021-11-18 15:39:20|616.3|615.9|616|615.8|616.3|616|615.8|615.5|22616
1637249970000|2021-11-18 15:39:30|616.1|615.7|616.2|615.8|616.3|616|616.1|615.7|1884
1637249980000|2021-11-18 15:39:40|616.3|615.9|616.4|616|616.5|616.2|616.2|615.9|2153
1637249990000|2021-11-18 15:39:50|616.5|616.1|616.5|616.2|616.5|616.3|616.5|616.1|1000
1637250000000|2021-11-18 15:40:00|616.6|616.3|616.4|616.1|616.6|616.4|616.4|616.1|0
1637250010000|2021-11-18 15:40:10|616.5|616.2|616.9|616.5|616.9|616.6|616.5|616.2|5193
1637250020000|2021-11-18 15:40:20|616.8|616.6|617.1|616.9|617.1|617|616.8|616.5|10097
1637250030000|2021-11-18 15:40:30|617|616.8|616.8|616.5|617|616.8|616.7|616.4|0
1637250040000|2021-11-18 15:40:40|616.7|616.4|616.1|615.8|616.7|616.4|616|615.6|2704
1637250050000|2021-11-18 15:40:50|616|615.7|615.9|615.6|616|615.8|615.9|615.6|1138
1637250060000|2021-11-18 15:41:00|616||616||616||616||0
1637250070000|2021-11-18 15:41:10|615.9||615.9||615.9||615.9||0
1637250080000|2021-11-18 15:41:20|616|615.7|616|615.7|616|615.7|615.7|615.5|1005
1637250090000|2021-11-18 15:41:30|615.9|615.8|616|615.7|616|615.8|615.9|615.7|800
1637250100000|2021-11-18 15:41:40||615.8||615.7||615.8||615.7|0
1637250110000|2021-11-18 15:41:50|616.1|615.8|616.1|615.9|616.1|616|616.1|615.8|1203
1637250120000|2021-11-18 15:42:00||615.8||615.8||615.8||615.8|0
1637250140000|2021-11-18 15:42:20|616|615.7|616.1|615.7|616.1|615.7|616|615.6|0
1637250150000|2021-11-18 15:42:30|616|615.8|616.1|615.8|616.1|615.8|616|615.8|600
1637250160000|2021-11-18 15:42:40|616|615.7|615.8|615.6|616|615.7|615.7|615.4|4953
1637250170000|2021-11-18 15:42:50|615.9|615.7|616.1|615.8|616.2|615.9|615.9|615.7|2787
1637250180000|2021-11-18 15:43:00|616|615.9|616|615.8|616.1|615.9|616|615.8|2164
1637250190000|2021-11-18 15:43:10|616.1||616||616.1||616||0
1637250200000|2021-11-18 15:43:20|615.9|615.7|615.6|615.4|615.9|615.7|615.5|615.2|2962
1637250210000|2021-11-18 15:43:30||615.3||615.3||615.3||615.3|0
1637250220000|2021-11-18 15:43:40|615.5|615.4|615.6|615.3|615.6|615.4|615.5|615.3|0
1637250230000|2021-11-18 15:43:50|615.5||615.5||615.5||615.5||0
1637250240000|2021-11-18 15:44:00|615.4|615.2|615.5|615.3|615.5|615.3|615.4|615.1|770
1637250250000|2021-11-18 15:44:10|615.4|615.2|615.8|615.5|616|615.7|615.4|615.1|9125
1637250260000|2021-11-18 15:44:20|615.7|615.4|615.4|615.1|615.7|615.4|615.4|615.1|1300
1637250270000|2021-11-18 15:44:30|615.5|615.2|615.6|615.4|615.6|615.4|615.4|615.2|3160
1637250280000|2021-11-18 15:44:40|615.7|615.5|615.9|615.6|615.9|615.6|615.7|615.5|713
1637250290000|2021-11-18 15:44:50|615.8||615.9||615.9||615.8||0
1637250300000|2021-11-18 15:45:00|616|615.7|615.9|615.7|616.1|615.9|615.9|615.6|7394
1637250310000|2021-11-18 15:45:10|615.8|615.6|615.7|615.5|615.8|615.7|615.7|615.5|399
1637250320000|2021-11-18 15:45:20|615.8|615.6|615.8|615.6|615.8|615.6|615.7|615.6|0
1637250330000|2021-11-18 15:45:30|615.7|615.4|615.7|615.4|615.7|615.5|615.6|615.4|90
1637250340000|2021-11-18 15:45:40|615.6|615.3|615.7|615.5|615.7|615.5|615.6|615.2|2897
1637250350000|2021-11-18 15:45:50|615.8|615.6|615.9|615.7|615.9|615.7|615.7|615.5|3158
1637250370000|2021-11-18 15:46:10|615.8|615.6|615.9|615.7|616|615.8|615.7|615.5|3073
1637250380000|2021-11-18 15:46:20|615.8|615.6|615.8|615.5|615.9|615.7|615.8|615.4|801
1637250400000|2021-11-18 15:46:40|615.9|615.6|616.3|616|616.3|616|615.9|615.6|293
1637250410000|2021-11-18 15:46:50|616.2|615.9|616.1|615.8|616.2|615.9|616|615.7|1679
1637250420000|2021-11-18 15:47:00|616|615.6|615.7|615.5|616|615.6|615.6|615.4|463
1637250430000|2021-11-18 15:47:10|615.6|615.4|615.8|615.5|615.8|615.6|615.6|615.4|1433
1637250440000|2021-11-18 15:47:20|615.7|615.6|615.8|615.5|615.9|615.8|615.7|615.5|1552
1637250450000|2021-11-18 15:47:30|615.7|615.4|615.6|615.3|615.7|615.4|615.6|615.3|0
1637250460000|2021-11-18 15:47:40|615.5|615.4|615.9|615.7|615.9|615.7|615.5|615.3|4561
1637250470000|2021-11-18 15:47:50|615.8|615.8|615.9|615.7|616.1|615.9|615.8|615.6|1977
1637250480000|2021-11-18 15:48:00||615.6||615.7||615.7||615.6|0
1637250490000|2021-11-18 15:48:10|615.8|615.6|615.8|615.5|615.8|615.6|615.7|615.4|1604
1637250500000|2021-11-18 15:48:20|615.7|615.4|615.6|615.3|615.7|615.4|615.5|615.3|0
1637250510000|2021-11-18 15:48:30|615.7|615.4|615.5|615.3|615.7|615.5|615.5|615.2|2489
1637250520000|2021-11-18 15:48:40|615.6|615.4|615.5|615.3|615.6|615.4|615.5|615.3|0
1637250530000|2021-11-18 15:48:50|||||||||1000
1637250540000|2021-11-18 15:49:00|615.4|615.4|615.6|615.4|615.6|615.5|615.4|615.4|1823
1637250550000|2021-11-18 15:49:10|615.7|615.5|615.7|615.4|615.7|615.5|615.6|615.4|213
1637250560000|2021-11-18 15:49:20|615.8|615.5|616.1|615.9|616.1|616|615.7|615.5|5889
1637250570000|2021-11-18 15:49:30|616.2|615.8|616.2|616|616.3|616|616.2|615.8|513
1637250580000|2021-11-18 15:49:40|616.3|616.1|616.4|616.1|616.5|616.1|616.3|616.1|0
1637250590000|2021-11-18 15:49:50|616.5|616.2|616.6|616.4|616.7|616.4|616.4|616.2|657
1637250600000|2021-11-18 15:50:00|616.7|616.5|616.7|616.5|616.8|616.7|616.6|616.3|1157
1637250610000|2021-11-18 15:50:10|616.8|616.4|616.6|616.3|616.8|616.6|616.6|616.3|4325
1637250620000|2021-11-18 15:50:20|616.5|616.4|616.9|616.6|617|616.7|616.5|616.3|5516
1637250630000|2021-11-18 15:50:30|616.8|616.5|616.8|616.5|616.8|616.5|616.7|616.5|0
1637250640000|2021-11-18 15:50:40|616.7|616.6|616.9|616.6|616.9|616.8|616.7|616.6|2352
1637250650000|2021-11-18 15:50:50|617|616.7|617.1|616.9|617.1|616.9|616.9|616.7|674
1637250660000|2021-11-18 15:51:00|617.2|617|617|616.7|617.3|617|617|616.7|2217
1637250670000|2021-11-18 15:51:10||616.8||616.8||616.8||616.8|0
1637250680000|2021-11-18 15:51:20|616.9|616.7|617.3|617.2|617.3|617.2|616.9|616.7|1941
1637250690000|2021-11-18 15:51:30|617.2|617.1|617.2|616.9|617.4|617.2|617.1|616.9|7001
1637250700000|2021-11-18 15:51:40|617|616.8|617.4|617.1|617.5|617.2|617|616.8|9116
1637250710000|2021-11-18 15:51:50|617.3|617|617.2|616.9|617.3|617|617.2|616.9|4349
1637250720000|2021-11-18 15:52:00|617.1|616.8|616.8|616.5|617.1|616.8|616.8|616.5|1437
1637250730000|2021-11-18 15:52:10|616.7|616.4|616.6|616.3|616.7|616.4|616.6|616.3|700
1637250740000|2021-11-18 15:52:20|616.5||616.5||616.5||616.5||0
1637250750000|2021-11-18 15:52:30|616.6|616.4|616.7|616.4|616.7|616.5|616.6|616.3|1
1637250760000|2021-11-18 15:52:40|616.6|616.3|616.7|616.4|616.7|616.6|616.6|616.3|10488
1637250770000|2021-11-18 15:52:50|616.6|616.3|616.5|616.3|616.6|616.3|616.5|616.3|0
1637250780000|2021-11-18 15:53:00|616.4|616.2|616.2|616|616.4|616.2|616.2|616|1359
1637250790000|2021-11-18 15:53:10|616.3|616.1|616.2|616|616.3|616.2|616.2|616|3118
1637250800000|2021-11-18 15:53:20|616.3|616.1|616.4|616.3|616.4|616.3|616.3|616|1021
1637250810000|2021-11-18 15:53:30|616.3|616.2|616.3|616|616.4|616.2|616.3|616|785
1637250820000|2021-11-18 15:53:40|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1637250840000|2021-11-18 15:54:00|616.3||616.3||616.3||616.3||0
1637250850000|2021-11-18 15:54:10|616.4|616.2|616.6|616.4|616.7|616.5|616.4|616.2|1422
1637250860000|2021-11-18 15:54:20|616.5|616.3|616.2|616|616.5|616.3|616.2|616|1252
1637250870000|2021-11-18 15:54:30|616.1|615.9|616.2|616|616.3|616|616|615.8|1264
1637250880000|2021-11-18 15:54:40|616.1|615.9|616.2|615.9|616.2|615.9|616.1|615.8|0
1637250890000|2021-11-18 15:54:50|616.3|616|616.3|616.1|616.3|616.1|616.2|616|2300
1637250900000|2021-11-18 15:55:00|616.2|616|616.1|615.9|616.2|616|616|615.7|1077
1637250910000|2021-11-18 15:55:10|616|615.8|616.4|616.1|616.6|616.4|616|615.8|12653
1637250920000|2021-11-18 15:55:20|616.3|616|616.3|616.1|616.4|616.1|616.2|616|4
1637250930000|2021-11-18 15:55:30|616.4||616.4||616.4||616.4||0
1637250940000|2021-11-18 15:55:40|616.3|616.2|616.6|616.2|616.6|616.2|616.3|616.2|1000
1637250950000|2021-11-18 15:55:50|616.5|616.3|616.4|616.2|616.5|616.3|616.3|616.2|300
1637250960000|2021-11-18 15:56:00|616.5|616.3|616.5|616.3|616.5|616.3|616.5|616.2|305
1637250970000|2021-11-18 15:56:10|616.4|616.4|616.8|616.5|616.8|616.5|616.4|616.3|10950
1637250980000|2021-11-18 15:56:20|616.7|616.4|616.4|616.1|616.7|616.4|616.3|616.1|3471
1637250990000|2021-11-18 15:56:30|616.3|616|616.3|616|616.3|616|616.2|616|0
1637251000000|2021-11-18 15:56:40|616.4|616.1|616.8|616.5|616.8|616.5|616.4|616|4234
1637251010000|2021-11-18 15:56:50|616.7|616.6|616.7|616.5|616.7|616.6|616.7|616.5|0
1637251020000|2021-11-18 15:57:00|616.6|616.4|616.9|616.6|617|616.8|616.5|616.3|13662
1637251030000|2021-11-18 15:57:10|616.8||616.8||616.8||616.8||0
1637251040000|2021-11-18 15:57:20|616.7|616.5|616.9|616.7|616.9|616.7|616.7|616.5|1507
1637251050000|2021-11-18 15:57:30|616.8|616.6|616.7|616.5|616.8|616.6|616.7|616.5|1202
1637251070000|2021-11-18 15:57:50|616.6|616.4|616.7|616.5|616.7|616.5|616.5|616.4|212
1637251080000|2021-11-18 15:58:00|616.6|616.4|616.5|616.2|616.7|616.4|616.4|616.2|168
1637251100000|2021-11-18 15:58:20|616.4|616.3|616.5|616.3|616.5|616.3|616.4|616.3|28
1637251120000|2021-11-18 15:58:40|616.4|616.2|616.3|616.2|616.4|616.2|616.3|616.2|477
1637251130000|2021-11-18 15:58:50|616.4|616.3|616.4|616.2|616.4|616.3|616.4|616.2|33
1637251140000|2021-11-18 15:59:00|616.5|616.3|616.7|616.4|616.7|616.4|616.5|616.3|1519
1637251150000|2021-11-18 15:59:10|616.6|616.5|616.5|616.3|616.7|616.5|616.5|616.2|1111
1637251160000|2021-11-18 15:59:20|616.6|616.4|616.4|616.2|616.7|616.5|616.3|616.2|563
1637251170000|2021-11-18 15:59:30|616.3|616.1|616.5|616.2|616.5|616.2|616.3|616.1|889
1637251180000|2021-11-18 15:59:40|616.6|616.3|616.7|616.5|616.7|616.5|616.6|616.3|2704
1637251190000|2021-11-18 15:59:50|616.6|616.2|616.7|616.5|616.7|616.5|616.4|616.1|12192
1637251200000|2021-11-18 16:00:00|616.8|616.6|617|616.8|617.2|616.9|616.8|616.6|8488
1637251210000|2021-11-18 16:00:10|616.9|616.7|616.8|616.6|616.9|616.7|616.7|616.6|1362
1637251220000|2021-11-18 16:00:20|616.9|616.7|616.8|616.7|616.9|616.7|616.8|616.7|140
1637251230000|2021-11-18 16:00:30|616.9|616.6|617|616.8|617|616.9|616.7|616.6|5266
1637251240000|2021-11-18 16:00:40|616.9|616.5|616.9|616.7|616.9|616.7|616.8|616.5|12279
1637251250000|2021-11-18 16:00:50|617|616.8|617.2|616.9|617.2|616.9|617|616.7|2325
1637251260000|2021-11-18 16:01:00|617.3|617|617.2|616.9|617.4|617.2|617.2|616.9|1964
1637251270000|2021-11-18 16:01:10|617.3|617|617.2|617|617.7|617.5|617.2|617|5432
1637251280000|2021-11-18 16:01:20|617.1|617.1|617.3|617.2|617.3|617.2|617.1|617|2766
1637251290000|2021-11-18 16:01:30|617.5|617.3|617.6|617.3|617.8|617.6|617.4|617.1|6099
1637251300000|2021-11-18 16:01:40||617.4||617.3||617.4||617.3|1135
1637251310000|2021-11-18 16:01:50|617.4|617.4|617.5|617.3|617.6|617.4|617.4|617.3|8193
1637251320000|2021-11-18 16:02:00|617.6|617.4|617.5|617.3|617.6|617.4|617.3|617.2|7861
1637251330000|2021-11-18 16:02:10|617.6|617.4|617.8|617.5|617.8|617.7|617.6|617.4|14708
1637251340000|2021-11-18 16:02:20|617.7|617.6|617.6|617.4|617.7|617.6|617.5|617.3|882
1637251360000|2021-11-18 16:02:40|617.5|617.3|617.3|617|617.5|617.3|617.2|616.9|4284
1637251370000|2021-11-18 16:02:50|617.2|616.9|617.2|616.9|617.3|616.9|617.2|616.9|0
1637251380000|2021-11-18 16:03:00||617||616.9||617||616.9|0
1637251390000|2021-11-18 16:03:10|617.1|617|617.2|616.9|617.2|617|617.1|616.9|0
1637251400000|2021-11-18 16:03:20|617.1|617|616.9|616.7|617.1|617|616.9|616.6|3632
1637251410000|2021-11-18 16:03:30|616.8|616.8|616.8|616.5|616.9|616.8|616.8|616.5|4
1637251420000|2021-11-18 16:03:40|616.9|616.6|617|616.7|617|616.9|616.9|616.6|3555
1637251430000|2021-11-18 16:03:50|616.9|616.8|616.9|616.7|617|616.8|616.9|616.7|1438
1637251440000|2021-11-18 16:04:00|617||616.9||617||616.9||0
1637251450000|2021-11-18 16:04:10|616.8|616.8|617.1|616.8|617.3|617|616.8|616.7|6508
1637251460000|2021-11-18 16:04:20|617|616.9|617.2|617|617.3|617|617|616.9|2095
1637251470000|2021-11-18 16:04:30|617.1|616.9|617|616.7|617.2|616.9|617|616.7|357
1637251480000|2021-11-18 16:04:40|616.9||617||617||616.9||0
1637251490000|2021-11-18 16:04:50|616.9|616.8|617.1|617|617.1|617|616.8|616.8|13319
1637251500000|2021-11-18 16:05:00|617.2|617.1|617.3|617.1|617.3|617.1|617.2|617|905
1637251510000|2021-11-18 16:05:10|617.2|616|617.1|616.9|617.2|616.9|616.6|616|84685
1637251520000|2021-11-18 16:05:20|617|617|617.2|617|617.3|617|617|617|300
1637251530000|2021-11-18 16:05:30|617.1|616.9|617.2|617|617.3|617.1|617.1|616.9|4322
1637251540000|2021-11-18 16:05:40|617.3|617.1|617.3|617|617.3|617.1|617.2|617|858
1637251550000|2021-11-18 16:05:50|617.2|617.1|617.2|617|617.2|617.1|617.1|617|1984
1637251560000|2021-11-18 16:06:00|617.1|617.1|617|616.9|617.2|617.1|616.9|616.8|15031
1637251570000|2021-11-18 16:06:10|617.1|616.8|617|616.9|617.1|616.9|617|616.8|417
1637251580000|2021-11-18 16:06:20|616.9|616.8|616.9|616.7|617|616.8|616.8|616.7|637
1637251590000|2021-11-18 16:06:30|616.8||616.9||616.9||616.8||1438
1637251600000|2021-11-18 16:06:40|616.8|616.6|616.7|616.5|616.8|616.6|616.6|616.4|1736
1637251610000|2021-11-18 16:06:50|616.6|616.4|616.9|616.7|616.9|616.7|616.5|616.3|7134
1637251620000|2021-11-18 16:07:00|616.8|616.6|616.7|616.5|616.8|616.6|616.6|616.5|45
1637251640000|2021-11-18 16:07:20|616.8|616.6|616.5|616.2|616.8|616.6|616.4|616|10994
1637251650000|2021-11-18 16:07:30|616.4|616.3|616.8|616.6|616.8|616.6|616.4|616.2|547
1637251670000|2021-11-18 16:07:50|616.9|616.7|617.2|617|617.2|617|616.7|616.6|9361
1637251680000|2021-11-18 16:08:00|617.1|616.9|617.5|617.2|617.5|617.2|617|616.8|3648
1637251690000|2021-11-18 16:08:10|617.4|617.1|617.4|617.1|617.5|617.1|617.3|617.1|1282
1637251700000|2021-11-18 16:08:20|617.5|617.2|617.8|617.5|617.8|617.5|617.3|617.2|6863
1637251710000|2021-11-18 16:08:30|617.9|617.6|617.8|617.5|618|617.7|617.7|617.5|2026
1637251720000|2021-11-18 16:08:40|617.9|617.6|617.6|617.4|617.9|617.6|617.6|617.3|584
1637251730000|2021-11-18 16:08:50|617.5|617.3|617.7|617.5|617.7|617.6|617.4|617.2|9641
1637251740000|2021-11-18 16:09:00|617.8|617.6|617.6|617.3|617.9|617.6|617.6|617.3|2363
1637251750000|2021-11-18 16:09:10|617.7|617.4|617.7|617.6|617.9|617.6|617.6|617.4|2303
1637251760000|2021-11-18 16:09:20|617.6|617.4|617.6|617.4|617.6|617.4|617.5|617.3|700
1637251770000|2021-11-18 16:09:30|617.7||617.8||617.8||617.7||0
1637251780000|2021-11-18 16:09:40|617.7||617.7||617.7||617.7||0
1637251800000|2021-11-18 16:10:00|617.6|617.3|617.5|617.3|617.7|617.4|617.4|617.3|5493
1637251810000|2021-11-18 16:10:10|617.6||617.5||617.6||617.5||0
1637251820000|2021-11-18 16:10:20|617.4|617.2|617.2|617.1|617.5|617.2|617.2|617.1|1932
1637251830000|2021-11-18 16:10:30|617.3||617.3||617.4||617.3||300
1637251840000|2021-11-18 16:10:40|617.2|617|617.2|616.9|617.3|617.1|616.9|616.6|5373
1637251860000|2021-11-18 16:11:00|617.1|616.8|617|616.7|617.1|616.8|617|616.7|0
1637251880000|2021-11-18 16:11:20|616.9||617||617||616.9||0
1637251900000|2021-11-18 16:11:40|616.9|616.6|617|616.8|617|616.8|616.9|616.6|0
1637251910000|2021-11-18 16:11:50|617.1|616.9|617.5|617.2|617.6|617.4|617.1|616.9|3325
1637251920000|2021-11-18 16:12:00||617.3||617.3||617.3||617.3|0
1637251930000|2021-11-18 16:12:10|617.6|617.4|618.1|617.9|618.1|617.9|617.6|617.4|4216
1637251940000|2021-11-18 16:12:20|618.2|618|617.7|617.4|618.2|618|617.7|617.4|1304
1637251950000|2021-11-18 16:12:30|617.8|617.5|617.7|617.4|617.8|617.6|617.6|617.4|1223
1637251990000|2021-11-18 16:13:10|617.8|617.5|618|617.8|618|617.8|617.8|617.5|2412
1637252000000|2021-11-18 16:13:20|617.9|617.7|618|617.6|618.1|617.7|617.8|617.6|2307
1637252010000|2021-11-18 16:13:30|617.9||617.9||617.9||617.9||0
1637252020000|2021-11-18 16:13:40|618|617.7|618.3|618|618.3|618|618|617.7|1381
1637252030000|2021-11-18 16:13:50|618.2|617.9|618.2|617.9|618.2|617.9|618.1|617.9|0
1637252040000|2021-11-18 16:14:00|618.1|617.8|617.9|617.7|618.1|617.8|617.9|617.7|1057
1637252050000|2021-11-18 16:14:10|618|617.6|617.9|617.6|618|617.6|617.9|617.6|500
1637252060000|2021-11-18 16:14:20|617.8|617.5|617.8|617.5|617.9|617.6|617.7|617.5|55
1637252070000|2021-11-18 16:14:30|617.9|617.6|617.9|617.7|617.9|617.7|617.9|617.6|0
1637252080000|2021-11-18 16:14:40|618|617.8|618|617.7|618|617.9|618|617.7|1863
1637252090000|2021-11-18 16:14:50|617.9|617.8|618|617.8|618|617.8|617.9|617.8|675
1637252100000|2021-11-18 16:15:00|618|617.6|618|617.7|618.3|617.9|618|617.6|0
1637252110000|2021-11-18 16:15:10|618.2|617.9|618.4|617.9|618.4|617.9|618|617.7|0
1637252120000|2021-11-18 16:15:20|618.5|618.1|618.5|618.1|618.6|618.2|618.4|617.9|617
1637252130000|2021-11-18 16:15:30|618.3|617.9|618.4|617.9|618.6|618.1|618.3|617.9|0
1637252140000|2021-11-18 16:15:40|618.6|617.8|618.6|618|618.6|618|618.4|617.8|0
1637252150000|2021-11-18 16:15:50|618.4|617.8|618.7|618.3|618.9|618.5|618.4|617.8|5538
1637252160000|2021-11-18 16:16:00|618.5|618.1|618.4|618|618.5|618.1|618.2|617.8|1011
1637252180000|2021-11-18 16:16:20|618.3|617.9|618.1|617.7|618.4|618|618.1|617.7|799
1637252190000|2021-11-18 16:16:30|618.4|617.9|618.3|617.9|618.4|617.9|618.1|617.7|0
1637252200000|2021-11-18 16:16:40|618.4|618.2|618.4|618|618.6|618.2|618.4|617.9|213
1637252210000|2021-11-18 16:16:50|618.6|618.2|618.4|617.9|618.6|618.2|618.4|617.9|0
1637252220000|2021-11-18 16:17:00|618.6|618.1|618.6|618.1|618.6|618.1|618.6|618.1|0
1637252230000|2021-11-18 16:17:10|618.4|618|618.4|618|618.4|618|618.4|618|0
1637252240000|2021-11-18 16:17:20|618.6|618.2|618.5|618.1|618.7|618.2|618.4|618|1933
1637252250000|2021-11-18 16:17:30|618.7|618.3|618.7|618.3|618.7|618.3|618.5|618|400
1637252260000|2021-11-18 16:17:40|618.6|618.2|618.6|618.2|618.6|618.2|618.6|618.2|0
1637252270000|2021-11-18 16:17:50|618.5|618|618.4|618|618.6|618.2|618.4|618|1294
1637252280000|2021-11-18 16:18:00|618.6|618.2|618.5|618.1|618.6|618.2|618.3|617.9|16
1637252290000|2021-11-18 16:18:10|618.3|617.9|618.3|617.9|618.4|618.1|618.1|617.6|1158
1637252300000|2021-11-18 16:18:20|618.1|617.7|618.4|617.9|618.4|617.9|618.1|617.7|22
1637252310000|2021-11-18 16:18:30|618.2|617.8|618.4|618|618.4|618|618.2|617.8|0
1637252320000|2021-11-18 16:18:40|618.2|617.8|618.3|617.9|618.3|617.9|618.2|617.8|2254
1637252330000|2021-11-18 16:18:50|618.5|618.1|618.5|618.1|618.5|618.1|618.5|618.1|0
1637252340000|2021-11-18 16:19:00|618.2|618|618.2|617.8|618.4|618|618.2|617.8|105
1637252350000|2021-11-18 16:19:10|618.4|617.9|618.3|618|618.4|618|618.1|617.8|0
1637252360000|2021-11-18 16:19:20|618.4|617.8|618.2|617.8|618.4|617.8|618.2|617.8|0
1637252370000|2021-11-18 16:19:30|618.4|618|618.2|617.8|618.4|618|618.2|617.8|2000
1637252380000|2021-11-18 16:19:40|618.4|618|618.5|618|618.5|618|618.4|618|0
1637252390000|2021-11-18 16:19:50|618.2|617.8|618.5|618|618.5|618|618.2|617.8|0
1637252400000|2021-11-18 16:20:00|618.3|618.1|618.5|618.1|618.5|618.2|618.3|617.9|1383
1637252410000|2021-11-18 16:20:10|618.3|617.9|618.4|617.9|618.5|618.1|618.3|617.9|939
1637252420000|2021-11-18 16:20:20|618.3|618.1|618.4|618|618.5|618.1|618.2|617.8|940
1637252440000|2021-11-18 16:20:40|618.2|617.8|618.5|618.1|618.5|618.1|618.2|617.8|1474
1637252450000|2021-11-18 16:20:50|618.3|617.9|618.3|617.9|618.3|617.9|618.3|617.9|250
1637252460000|2021-11-18 16:21:00|618.5|618.1|618.3|617.8|618.5|618.1|618.3|617.8|2471
1637252470000|2021-11-18 16:21:10|618.5|617.9|618.6|618.1|618.6|618.1|618.3|617.9|0
1637252480000|2021-11-18 16:21:20|618.4|617.9|618.3|617.9|618.4|617.9|618.3|617.9|0
1637252510000|2021-11-18 16:21:50|618.2|618|618.4|618|618.4|618.1|618.2|617.9|438
1637252520000|2021-11-18 16:22:00|618.2|617.8|618.5|618.1|618.5|618.1|618.2|617.8|3777
1637252530000|2021-11-18 16:22:10|618.3|617.9|618.5|618.1|618.5|618.1|618.3|617.9|0
1637252540000|2021-11-18 16:22:20|618.1|617.7|618.2|617.7|618.3|617.8|618|617.5|426
1637252550000|2021-11-18 16:22:30|618.1|617.4|618.1|617.6|618.2|617.7|617.9|617.4|337
1637252560000|2021-11-18 16:22:40|617.9|617.4|617.6|617.3|618.1|617.6|617.6|617.3|6611
1637252570000|2021-11-18 16:22:50|617.8|617.5|618.1|617.8|618.1|617.8|617.7|617.4|3649
1637252580000|2021-11-18 16:23:00|617.9|617.6|618.2|617.8|618.2|617.8|617.9|617.5|0
1637252590000|2021-11-18 16:23:10|618|617.6|617.9|617.6|618|617.6|617.9|617.6|0
1637252600000|2021-11-18 16:23:20|618.1|617.8|618.3|617.8|618.3|617.9|618|617.6|3478
1637252610000|2021-11-18 16:23:30|618.1|617.6|618.2|617.8|618.2|617.8|618.1|617.6|0
1637252630000|2021-11-18 16:23:50|618|617.6|618|617.6|618|617.6|618|617.6|0
1637252640000|2021-11-18 16:24:00|618.2|617.8|617.6|617.2|618.2|617.8|617.6|617.2|4502
1637252650000|2021-11-18 16:24:10|617.8|617.4|617.6|617.2|617.8|617.4|617.6|617.2|732
1637252660000|2021-11-18 16:24:20|617.8|617.5|618.1|617.8|618.1|617.8|617.6|617.3|255
1637252670000|2021-11-18 16:24:30||617.7||617.7||617.7||617.7|395
1637252680000|2021-11-18 16:24:40|618.3|617.9|618.2|617.7|618.3|617.9|618|617.5|677
1637252690000|2021-11-18 16:24:50|618|617.5|618.4|617.9|618.4|617.9|618|617.5|518
1637252700000|2021-11-18 16:25:00|618.6|618.2|618.6|618.1|618.7|618.3|618.4|618|6854
1637252710000|2021-11-18 16:25:10|618.3|617.9|618.7|618.3|618.7|618.3|618.3|617.9|907
1637252720000|2021-11-18 16:25:20|618.4|618.1|618.7|618.3|618.7|618.3|618.4|618.1|0
1637252730000|2021-11-18 16:25:30|618.6|618.1|618.4|618.1|618.6|618.1|618.4|618.1|0
1637252750000|2021-11-18 16:25:50|618.6|618.3|618.6|618.3|618.6|618.3|618.4|618.1|530
1637252760000|2021-11-18 16:26:00|618.4|618.1|618.5|618.2|618.6|618.3|618.4|617.9|2058
1637252770000|2021-11-18 16:26:10|618.3|618|618.3|618|618.5|618.1|618.3|617.8|5
1637252780000|2021-11-18 16:26:20|618.5|618.1|618.3|617.9|618.5|618.1|618.3|617.9|0
1637252800000|2021-11-18 16:26:40|618.5|618.2|618.5|618.2|618.5|618.2|618.5|618.2|0
1637252810000|2021-11-18 16:26:50|618.3|618|618.2|617.8|618.4|618|618.2|617.8|422
1637252820000|2021-11-18 16:27:00|618.1|617.7|618.2|617.8|618.3|617.9|618|617.6|882
1637252830000|2021-11-18 16:27:10|618.3|617.6|618|617.6|618.3|617.8|618|617.6|401
1637252840000|2021-11-18 16:27:20|618.2|617.8|617.7|617.2|618.2|617.8|617.6|617.2|1726
1637252850000|2021-11-18 16:27:30|617.6|617.4|617.8|617.4|617.8|617.4|617.6|617.4|0
1637252870000|2021-11-18 16:27:50|617.6|617.2|617.7|617.3|617.8|617.5|617.6|617.2|1305
1637252880000|2021-11-18 16:28:00|617.9|617.5|617.7|617.3|617.9|617.5|617.7|617.3|316
1637252900000|2021-11-18 16:28:20|617.8|617.4|617.5|617.1|617.8|617.4|617.5|617.1|1959
1637252910000|2021-11-18 16:28:30|617.7|617.3|617.5|617.1|617.7|617.3|617.5|617.1|162
1637252920000|2021-11-18 16:28:40|617.7|617.3|617.7|617.3|617.7|617.3|617.7|617.3|0
1637252930000|2021-11-18 16:28:50|617.5|617.2|617.7|617.3|617.8|617.4|617.5|617.2|143
1637252940000|2021-11-18 16:29:00|617.5|617.2|618|617.6|618|617.6|617.5|617.2|3406
1637252950000|2021-11-18 16:29:10|618.2|617.8|618|617.6|618.2|617.8|618|617.6|0
1637252960000|2021-11-18 16:29:20|617.9|617.5|617.7|617.3|618.1|617.7|617.7|617.3|4709
1637252970000|2021-11-18 16:29:30|618|617.6|617.6|617.1|618|617.6|617.6|617.1|2102
1637252980000|2021-11-18 16:29:40|617.8|617.3|617.4|617|617.8|617.3|617.4|617|900
1637252990000|2021-11-18 16:29:50|617.7|617.3|617.4|616.8|617.7|617.3|617.2|616.5|4005
1637308820000|2021-11-19 08:00:20|619.9|618.7|621.8|620.7|623.8|620.7|619.6|618.7|199463
1637308830000|2021-11-19 08:00:30|621.7|620.8|620.4|619.4|623|621.4|620|618.7|22584
1637308840000|2021-11-19 08:00:40|620.5|619.5|619.5|618.7|621|620.1|618.4|617.4|11434
1637308850000|2021-11-19 08:00:50|620.2|618.8|620.4|619.5|621.6|620|616.9|614|223752
1637308860000|2021-11-19 08:01:00|620.2|619.2|615.3|614.1|620.9|620.1|614.9|614|73859
1637308870000|2021-11-19 08:01:10|615.4|614.2|617.2|616.3|619|617.8|613.1|612.2|97129
1637308880000|2021-11-19 08:01:20|617.4|616.4|618.2|617|619.1|617.8|617|616|3540
1637308890000|2021-11-19 08:01:30|618.3|617.1|617.3|616.3|619.8|618.6|617.3|616.2|1691
1637308900000|2021-11-19 08:01:40|617.4|616.4|618|616.9|618.4|617.2|617|616.2|5334
1637308910000|2021-11-19 08:01:50|617.9|616.7|612.1|611.2|617.9|616.7|612|611.2|130533
1637308920000|2021-11-19 08:02:00|612.2|611.3|613.4|612.3|613.4|612.3|612.2|611.2|11319
1637308930000|2021-11-19 08:02:10|613.2|612.1|614.3|613.2|616.5|615.3|612.6|611.6|37249
1637308940000|2021-11-19 08:02:20|614.2|613.1|616.6|615.6|623.8|617.5|613.7|613.1|80870
1637308950000|2021-11-19 08:02:30|616.5|615.5|617.3|616.4|618.1|616.9|616.4|615.1|11662
1637308960000|2021-11-19 08:02:40|617.7|616.5|617.1|616.3|617.7|617|617.1|616.2|1120
1637308970000|2021-11-19 08:02:50|617|616.2|612.9|611.9|617|616.3|612.9|611.8|50606
1637308980000|2021-11-19 08:03:00|612.8|612.6|615.1|613.9|615.4|614.4|612.6|611.9|10896
1637308990000|2021-11-19 08:03:10|615.4|614|616|615|616.1|615.1|615.3|614|0
1637309000000|2021-11-19 08:03:20|616.1|615.1|617.2|616.4|617.3|616.6|616.1|615.1|12721
1637309010000|2021-11-19 08:03:30|617.1|616.3|616.6|615.3|617.1|616.3|616.6|615.3|1291
1637309020000|2021-11-19 08:03:40|616.5|615|614.7|613.9|618|616.4|614.7|613.7|43632
1637309030000|2021-11-19 08:03:50||614||614.1||614.3||613.9|5
1637309040000|2021-11-19 08:04:00|614.9|614.2|616.5|615.4|616.8|616.2|614.9|614.2|7847
1637309050000|2021-11-19 08:04:10|616.4|615.3|615.4|614.6|616.4|615.3|615.4|614.2|1156
1637309060000|2021-11-19 08:04:20|615.3|614.5|616.3|615.4|616.3|615.5|615.3|614.2|1526
1637309070000|2021-11-19 08:04:30|616.2|615.3|616.6|615.8|616.6|615.8|616.2|615.1|0
1637309080000|2021-11-19 08:04:40|616.5|615.3|616.1|615.4|616.5|615.4|615.7|614.6|3791
1637309090000|2021-11-19 08:04:50|616.2|615.5|616.4|615.6|616.5|615.7|616.2|615.4|185
1637309100000|2021-11-19 08:05:00|616.3|615.5|617.3|616.4|617.3|616.6|616.3|615.5|300
1637309110000|2021-11-19 08:05:10|617.5|616.5|618.5|617.6|618.6|617.6|617.4|616.5|5259
1637309120000|2021-11-19 08:05:20|618.7|618.6|618.6|617.8|619|618.6|618.6|617.6|6922
1637309130000|2021-11-19 08:05:30|618.9|617.9|618.8|618.2|619|618.3|618.6|617.7|437
1637309140000|2021-11-19 08:05:40|618.9|618.3|619|618.3|619|618.5|618.8|618.3|1219
1637309150000|2021-11-19 08:05:50|618.9|618.2|618.9|618.3|619|618.3|618.7|618.2|811
1637309160000|2021-11-19 08:06:00|619|618.2|619|618.4|619|618.5|618.9|618.2|2000
1637309170000|2021-11-19 08:06:10|618.9|618.3|618.7|617.9|618.9|618.3|618.7|617.9|2010
1637309180000|2021-11-19 08:06:20|618.8|618|618.8|618.1|618.9|618.3|618.6|617.9|275
1637309190000|2021-11-19 08:06:30|619|618.9|618.9|618.4|619|618.9|618.8|617.9|12164
1637309200000|2021-11-19 08:06:40|618.8|618.1|618.7|618.1|619|618.4|618.6|617.9|1988
1637309220000|2021-11-19 08:07:00|618.9|618.2|619|618.6|619|618.6|618.9|618|1004
1637309230000|2021-11-19 08:07:10|619.3|618.7|619.3|618.7|619.3|618.9|619.3|618.6|2266
1637309240000|2021-11-19 08:07:20|619.2|618.5|620|619.3|620.1|619.3|618.7|618|4270
1637309250000|2021-11-19 08:07:30|619.9|619.2|618.6|617.5|619.9|619.2|618.6|617.4|2353
1637309260000|2021-11-19 08:07:40|618.5|617.6|618|617.5|618.5|617.8|618|617|1721
1637309270000|2021-11-19 08:07:50|618.3|617.6|617.8|616.8|618.4|617.7|617.8|616.7|5100
1637309280000|2021-11-19 08:08:00|617.7|616.7|617.6|616.8|617.7|616.8|617.6|616.6|0
1637309290000|2021-11-19 08:08:10|617.5|616.7|617.3|616.6|617.5|616.7|617.3|616.6|0
1637309300000|2021-11-19 08:08:20|617.4|616.7|618.7|618.3|618.7|618.3|617.4|616.7|2859
1637309310000|2021-11-19 08:08:30|618.8|618.4|618.5|617.7|619.2|618.5|618.5|617.6|7579
1637309320000|2021-11-19 08:08:40|618.6|617.8|618.4|617.7|618.7|617.9|618.2|617.5|3600
1637309330000|2021-11-19 08:08:50|618.5|617.8|618.8|618.2|618.8|618.2|618.4|617.6|400
1637309340000|2021-11-19 08:09:00|618.7|618|618.8|618.2|618.9|618.3|618.4|617.5|1469
1637309350000|2021-11-19 08:09:10|618.9|618.3|618.1|617.3|618.9|618.4|618.1|617.2|690
1637309360000|2021-11-19 08:09:20|618|617.2|617.3|616.5|618|617.2|617.1|616.5|35990
1637309370000|2021-11-19 08:09:30|617.4|616.6|618.4|617.8|618.6|617.8|617.4|616.6|518
1637309380000|2021-11-19 08:09:40|618.3|617.5|617.1|616.5|618.3|617.6|617.1|616.5|3164
1637309390000|2021-11-19 08:09:50|617.2|616.6|617.2|616.6|617.2|616.6|617.2|616.6|0
1637309400000|2021-11-19 08:10:00|617.3|616.7|618.6|617.9|618.7|618.2|617.3|616.7|966
1637309410000|2021-11-19 08:10:10|618.5|617.8|618.6|617.8|618.7|618|618.4|617.5|0
1637309420000|2021-11-19 08:10:20|618.5|617.7|618|617.2|618.5|617.7|618|617.2|0
1637309430000|2021-11-19 08:10:30|617.1|617.3|617.7|617|618|617.4|617.1|616.9|4198
1637309440000|2021-11-19 08:10:40|617.6|616.9|617.9|617.2|618.2|617.6|617.6|616.7|2368
1637309450000|2021-11-19 08:10:50|617.8|617.1|617.5|616.8|617.8|617.1|617.4|616.7|0
1637309460000|2021-11-19 08:11:00|617.6|616.9|618.2|617.4|618.3|617.9|617.6|616.9|2763
1637309470000|2021-11-19 08:11:10|618.3|617.5|617.6|616.8|618.4|617.5|617.4|616.7|986
1637309480000|2021-11-19 08:11:20|617.5|616.7|616.8|616|617.5|616.8|616.8|616|700
1637309490000|2021-11-19 08:11:30|616.7|616.1|616.9|616.1|616.9|616.1|616.6|616|0
1637309500000|2021-11-19 08:11:40|617|616.2|617.2|616.8|617.5|616.8|617|616.2|2361
1637309510000|2021-11-19 08:11:50|617.1|616.6|617|616.3|617.1|616.6|617|616.3|39
1637309520000|2021-11-19 08:12:00||616.4||616.4||616.4||616.4|0
1637309530000|2021-11-19 08:12:10|616.9|616.3|616.7|616.1|616.9|616.4|616.4|616|1966
1637309540000|2021-11-19 08:12:20|616.6|616|617.1|616.4|617.7|617|616.6|616|7558
1637309550000|2021-11-19 08:12:30|617|616.2|616.5|615.8|617|616.2|616.2|615.4|12990
1637309560000|2021-11-19 08:12:40|616.4|615.9|616.7|616|616.8|616.3|616|615.9|7404
1637309570000|2021-11-19 08:12:50|616.6|616.1|617|616.3|617|616.3|616.5|616|0
1637309580000|2021-11-19 08:13:00||616.4||616.5||616.5||616.4|0
1637309590000|2021-11-19 08:13:10|616.9|616.3|617|616.3|617.2|616.6|616.7|616.3|1001
1637309600000|2021-11-19 08:13:20|617.1|616.4|616.5|616|617.1|616.5|616.5|615.9|4463
1637309610000|2021-11-19 08:13:30|616.6|616.1|616.8|616.3|616.9|616.3|616.6|616|0
1637309620000|2021-11-19 08:13:40|616.4|616|615.2|614.7|616.4|616|614.9|614.4|46739
1637309630000|2021-11-19 08:13:50|614.9|614.6|615.5|614.9|615.6|614.9|614.6|613.8|12789
1637309640000|2021-11-19 08:14:00|615.7|615|615.6|615|615.7|615|615.6|615|0
1637309660000|2021-11-19 08:14:20|615.7|615.1|615.6|615.2|615.7|615.2|615.6|615.1|0
1637309670000|2021-11-19 08:14:30|615.7|615.3|616.9|616.3|616.9|616.3|615.7|615.3|3465
1637309680000|2021-11-19 08:14:40|616.8|616.4|616.5|616|616.9|616.4|616.5|616|953
1637309690000|2021-11-19 08:14:50|616.4|615.6|616.5|615.8|616.5|615.8|616.2|615.5|776
1637309700000|2021-11-19 08:15:00|616.6|615.9|616.9|616.4|616.9|616.4|616.6|615.9|2551
1637309710000|2021-11-19 08:15:10|616.8||616.8||616.8||616.8||0
1637309720000|2021-11-19 08:15:20|616.7|616.2|616.7|616.4|616.7|616.4|616.6|616|690
1637309730000|2021-11-19 08:15:30|616.9|616.5|617.1|616.5|617.2|616.6|616.4|615.8|9688
1637309740000|2021-11-19 08:15:40|617.2|616.7|617.2|616.7|617.2|616.8|617.2|616.7|0
1637309750000|2021-11-19 08:15:50|617.1|616.5|616.4|616.1|617.2|616.5|616.4|616.1|4960
1637309760000|2021-11-19 08:16:00|616.5|615.9|616.7|616.1|617.2|616.8|616|615.8|6478
1637309770000|2021-11-19 08:16:10|616.6|616.2|616.5|616.1|616.6|616.2|616.5|616.1|0
1637309780000|2021-11-19 08:16:20|616.4|615.9|616.5|615.9|616.7|616.2|616.3|615.7|1782
1637309790000|2021-11-19 08:16:30|616.4|615.8|617|616.6|617.2|616.7|616.4|615.6|2114
1637309800000|2021-11-19 08:16:40|616.9||617.1||617.1||616.9||0
1637309810000|2021-11-19 08:16:50|617.2|616.7|617.1|616.6|617.2|617|616.9|616.5|2000
1637309820000|2021-11-19 08:17:00|617.2|616.7|617.8|617.2|618|617.2|617.1|616.7|2009
1637309830000|2021-11-19 08:17:10|617.7|617.1|617.6|617|617.7|617.1|617.6|617|0
1637309840000|2021-11-19 08:17:20|617.7|616.9|617.8|617.2|617.9|617.2|617.7|616.9|0
1637309850000|2021-11-19 08:17:30|617.7|617|617.3|617|617.7|617|617.3|616.5|694
1637309860000|2021-11-19 08:17:40|617.2|616.7|617.6|616.9|617.6|617|617|616.3|244
1637309870000|2021-11-19 08:17:50|617.7|617|618|617.4|618|617.4|617.5|616.8|2630
1637309880000|2021-11-19 08:18:00|617.9|617.5|618|617.4|618|617.6|617.9|617.4|0
1637309890000|2021-11-19 08:18:10|617.9|617.3|617.9|617.2|617.9|617.3|617.8|617.1|1
1637309900000|2021-11-19 08:18:20|617.8|617.1|617.3|616.9|617.8|617.1|617.3|616.9|0
1637309930000|2021-11-19 08:18:50|617.4|617.6|617.6|617.2|617.8|617.6|617.4|616.9|13000
1637309940000|2021-11-19 08:19:00|617.7|617.3|617.9|617.6|618|617.6|617.7|617.3|510
1637309950000|2021-11-19 08:19:10|618||618||618||617.9||0
1637309960000|2021-11-19 08:19:20|617.9||617.9||617.9||617.9||0
1637309970000|2021-11-19 08:19:30|617.8|617.4|617|616.5|617.8|617.4|617|616.5|1782
1637309980000|2021-11-19 08:19:40|617.1|616.6|617.5|617|617.6|617|617.1|616.6|888
1637309990000|2021-11-19 08:19:50|617.4|616.9|617.5|617.1|617.8|617.1|617.4|616.8|10
1637310000000|2021-11-19 08:20:00||617||617.1||617.2||617|0
1637310020000|2021-11-19 08:20:20|617.4||617.4||617.5||617.4||0
1637310030000|2021-11-19 08:20:30|617.3|616.9|617.2|616.6|617.3|616.9|617.2|616.6|750
1637310050000|2021-11-19 08:20:50||616.9||616.9||617||616.9|0
1637310070000|2021-11-19 08:21:10|617.1|616.8|616.7|616.2|617.1|616.8|616.7|616.2|11269
1637310080000|2021-11-19 08:21:20|616.6||616.6||616.6||616.6||0
1637310090000|2021-11-19 08:21:30|616.5|616.1|616.3|616|616.5|616.1|616.3|616|0
1637310110000|2021-11-19 08:21:50|616.2|615.8|615.8|615.4|616.2|615.8|615.8|615.3|2000
1637310120000|2021-11-19 08:22:00|615.7|615.3|615.7|615.3|615.7|615.4|615.7|615.3|0
1637310130000|2021-11-19 08:22:10|615.6|615.2|615.1|614.6|615.7|615.2|615|614.5|13753
1637310140000|2021-11-19 08:22:20|615|614.7|615.1|614.6|615.1|614.8|615|614.6|0
1637310150000|2021-11-19 08:22:30|615||615||615||615||0
1637310170000|2021-11-19 08:22:50|614.9||615||615||614.9||0
1637310180000|2021-11-19 08:23:00|614.9|614.4|614.5|614|614.9|614.4|614.5|613.7|265
1637310190000|2021-11-19 08:23:10|614.6|614.1|614.7|614.3|614.7|614.3|614.6|614|160
1637310200000|2021-11-19 08:23:20|614.6|614.2|614.7|614.3|614.7|614.3|614.6|614|0
1637310210000|2021-11-19 08:23:30|614.6|614.4|614.7|614.1|614.7|614.5|614.2|613.5|15007
1637310220000|2021-11-19 08:23:40|614.1|614|614.5|613.9|614.7|614.4|614.1|613.9|4922
1637310230000|2021-11-19 08:23:50|614.6|614|614.4|613.9|614.8|614.5|614.4|613.9|4901
1637310240000|2021-11-19 08:24:00|614.3|614|614.4|613.9|614.6|614|614.3|613.9|1000
1637310250000|2021-11-19 08:24:10|614|614|614.4|614.1|614.4|614.1|614|614|800
1637310260000|2021-11-19 08:24:20|614.5|614.2|614.8|614.4|614.8|614.4|614.5|614.2|1452
1637310270000|2021-11-19 08:24:30|615.1|614.5|615|614.7|615.3|614.8|615|614.5|5000
1637310280000|2021-11-19 08:24:40|615.1|614.8|615.4|614.9|615.6|615.1|615.1|614.8|1315
1637310290000|2021-11-19 08:24:50|615.5|615|615.3|614.8|615.6|615|615.2|614.7|582
1637310300000|2021-11-19 08:25:00|615.2|614.7|615.2|614.8|615.2|614.8|615.2|614.7|500
1637310310000|2021-11-19 08:25:10|615.3|614.9|615.6|615.3|615.6|615.4|615.2|614.7|22148
1637310320000|2021-11-19 08:25:20|615.7|615.6|616.2|615.8|616.2|616|615.7|615.6|7680
1637310330000|2021-11-19 08:25:30|616.1|615.9|615.9|615.6|616.1|615.9|615.7|615.6|1211
1637310340000|2021-11-19 08:25:40|616.1|615.7|616.1|615.7|616.2|615.9|616.1|615.7|6178
1637310350000|2021-11-19 08:25:50|616|615.6|615.7|615.3|616|616|615.5|615.2|19141
1637310360000|2021-11-19 08:26:00|615.6|615.2|615.4|615|615.6|615.3|615.3|614.9|1904
1637310370000|2021-11-19 08:26:10|615.3|614.9|615.4|615.1|615.4|615.1|615.3|614.8|0
1637310380000|2021-11-19 08:26:20|615.5|615.2|616|615.7|616|615.7|615.4|615.2|884
1637310390000|2021-11-19 08:26:30|616.2|615.9|616.2|615.8|616.2|615.9|616.1|615.7|200
1637310410000|2021-11-19 08:26:50|616.5|616.4|616.6|616.1|616.7|616.4|616.4|615.8|2500
1637310420000|2021-11-19 08:27:00|616.8|616.2|617.2|616.6|617.2|616.6|616.8|616.2|0
1637310430000|2021-11-19 08:27:10|617.1|616.7|616.8|616.5|617.2|616.7|616.8|616.3|10586
1637310440000|2021-11-19 08:27:20|616.9|616.6|616.6|616.1|616.9|616.6|616.6|616.1|798
1637310450000|2021-11-19 08:27:30|616.7|616|617.4|617.1|617.5|617.1|616.6|616|5898
1637310460000|2021-11-19 08:27:40|617.6|617|617.5|617.1|617.6|617.1|617.5|617|0
1637310470000|2021-11-19 08:27:50|617.6|617.2|617.6|617.2|617.6|617.3|617.5|617.1|0
1637310480000|2021-11-19 08:28:00|617.7|617.3|617.8|617.6|617.8|617.7|617.7|617.3|3420
1637310490000|2021-11-19 08:28:10|617.9|617.7|618|617.8|618|617.9|617.9|617.7|9050
1637310500000|2021-11-19 08:28:20|617.9|617.7|617.6|617.3|617.9|617.7|617.6|617.3|9936
1637310510000|2021-11-19 08:28:30|617.7|617.4|617.6|617.3|617.7|617.4|617.6|617.3|0
1637310530000|2021-11-19 08:28:50|617.5|617.4|617.5|617.3|617.6|617.4|617.3|617|1463
1637310540000|2021-11-19 08:29:00|617.6|617.1|617.6|617.1|617.6|617.1|617.5|617.1|329
1637310550000|2021-11-19 08:29:10|617.7|617.3|617.2|616.9|618|617.6|617.2|616.9|1895
1637310560000|2021-11-19 08:29:20|617.3|616.8|617.6|617.1|617.6|617.1|617.3|616.6|0
1637310570000|2021-11-19 08:29:30|617.5|617|617.5|617|617.5|617|617.5|617|0
1637310580000|2021-11-19 08:29:40|617.7|617.1|617.5|617|618|617.5|617.5|617|8547
1637310590000|2021-11-19 08:29:50|617.4|617.1|617.7|617.2|617.7|617.4|617.3|617|3280
1637310600000|2021-11-19 08:30:00|617.6||617.6||617.6||617.6||0
1637310610000|2021-11-19 08:30:10|617.5|617.3|617.4|617.1|617.7|617.4|617.4|617|1134
1637310620000|2021-11-19 08:30:20|617.3|617|617|616.7|617.3|617|617|616.5|209
1637310630000|2021-11-19 08:30:30|616.9|616.5|616.7|616.3|616.9|616.5|616.7|616.1|300
1637310640000|2021-11-19 08:30:40||616.2||616.3||616.3||616.2|0
1637310650000|2021-11-19 08:30:50|616.6|616.2|616.6|616.2|616.6|616.2|616.6|616.2|0
1637310660000|2021-11-19 08:31:00||616.3||616.2||616.3||616.2|0
1637310670000|2021-11-19 08:31:10||616.3||616.2||616.3||616.1|0
1637310680000|2021-11-19 08:31:20|616.5|616.1|615.9|615.5|616.5|616.1|615.9|615.5|0
1637310720000|2021-11-19 08:32:00|616|615.6|616|615.6|616|615.9|615.9|615.5|4894
1637310730000|2021-11-19 08:32:10|615.9|615.5|615.9|615.5|615.9|615.5|615.9|615.5|0
1637310740000|2021-11-19 08:32:20|616|615.6|615.3|614.8|616|615.7|615.3|614.7|17153
1637310760000|2021-11-19 08:32:40|615.2|614.7|614.8|614.6|615.2|614.7|614.4|613.9|4355
1637310770000|2021-11-19 08:32:50|614.7|614.4|614.8|614.4|614.9|614.6|614.7|614.3|307
1637310780000|2021-11-19 08:33:00|614.9|614.5|615.1|614.6|615.1|614.6|614.9|614.5|488
1637310790000|2021-11-19 08:33:10|615.2|614.7|615.2|614.8|615.3|614.9|615.2|614.7|0
1637310800000|2021-11-19 08:33:20|615.4|615.3|615.3|614.8|615.5|615.4|615.2|614.7|12000
1637310810000|2021-11-19 08:33:30|615.4|614.9|615.6|615.1|615.7|615.4|615.3|614.9|2944
1637310820000|2021-11-19 08:33:40||615.2||615.2||615.3||615.2|24
1637310830000|2021-11-19 08:33:50|615.7|615.4|616|615.6|616|615.6|615.7|615.4|843
1637310840000|2021-11-19 08:34:00|615.9|615.4|615.9|615.6|616|615.6|615.9|615.4|14
1637310850000|2021-11-19 08:34:10|616||615.9||616||615.9||0
1637310860000|2021-11-19 08:34:20|616||616||616||616||0
1637310870000|2021-11-19 08:34:30|615.9||615.9||615.9||615.9||1000
1637310890000|2021-11-19 08:34:50|615.8|615.5|615.7|615.5|615.8|615.5|615.7|615.4|432
1637310900000|2021-11-19 08:35:00|615.6|615.4|615.5|615.2|615.6|615.4|615.2|614.8|4601
1637310910000|2021-11-19 08:35:10|615.4|615.1|615.4|615|615.4|615.1|615.3|614.8|0
1637310920000|2021-11-19 08:35:20|615.3||615.3||615.3||615.3||0
1637310950000|2021-11-19 08:35:50|615.2|614.9|614.7|614.4|615.2|614.9|614.7|614.2|803
1637310960000|2021-11-19 08:36:00|614.8|614.5|614.8|614.3|615.1|614.7|614.8|614.3|1000
1637310970000|2021-11-19 08:36:10|614.9|614.4|614.9|614.5|614.9|614.5|614.9|614.4|1157
1637310980000|2021-11-19 08:36:20|614.8|614.4|614.8|614.3|614.8|614.4|614.8|614.3|0
1637310990000|2021-11-19 08:36:30|614.9|614.4|614.9|614.5|614.9|614.5|614.9|614.4|0
1637311000000|2021-11-19 08:36:40|615|614.6|615.2|614.7|615.3|614.9|615|614.6|2242
1637311010000|2021-11-19 08:36:50|||||||||300
1637311020000|2021-11-19 08:37:00|615.1|614.8|614.5|614.1|615.1|614.8|614.5|614|1015
1637311030000|2021-11-19 08:37:10|614.4|614|614.5|614.1|614.5|614.1|614.3|613.7|300
1637311040000|2021-11-19 08:37:20|614.7|614.2|614.8|614.4|614.8|614.4|614.7|614.2|527
1637311050000|2021-11-19 08:37:30|614.7||614.7||614.7||614.7||0
1637311060000|2021-11-19 08:37:40|614.8|614.5|615|614.5|615.1|614.5|614.8|614.5|0
1637311080000|2021-11-19 08:38:00|615.1|615|615.3|615|615.3|615|614.9|614.5|7832
1637311090000|2021-11-19 08:38:10|615.2|614.9|614.8|614.2|615.2|615|614.8|614.2|1547
1637311100000|2021-11-19 08:38:20|614.7||614.7||614.7||614.6||0
1637311110000|2021-11-19 08:38:30|||||||||7
1637311120000|2021-11-19 08:38:40|614.8|614.3|614.8|614.2|614.8|614.4|614.8|614.2|0
1637311130000|2021-11-19 08:38:50|614.7||614.6||614.7||614.6||663
1637311140000|2021-11-19 08:39:00|614.5|614.3|614.6|614.2|614.6|614.3|614.5|614.2|0
1637311150000|2021-11-19 08:39:10|614.7|614.3|614.8|614.3|614.8|614.3|614.7|614.3|0
1637311160000|2021-11-19 08:39:20|614.9|614.4|615.6|615.1|615.6|615.1|614.9|614.4|1937
1637311200000|2021-11-19 08:40:00|615.5|615|615.3|614.9|615.5|615|615.3|614.9|100
1637311210000|2021-11-19 08:40:10|615.4|615|615.2|614.9|615.4|615|615.2|614.9|0
1637311220000|2021-11-19 08:40:20|615.1|614.7|615|614.7|615.1|614.7|615|614.5|98
1637311230000|2021-11-19 08:40:30|||||||||135
1637311240000|2021-11-19 08:40:40|614.9|614.6|615|614.8|615.1|614.9|614.9|614.5|2229
1637311250000|2021-11-19 08:40:50|615.1|614.9|615.5|615.1|615.5|615.1|615|614.9|2080
1637311260000|2021-11-19 08:41:00|615.6||615.6||615.6||615.6||0
1637311270000|2021-11-19 08:41:10|615.5|615|614.9|614.5|615.5|615|614.9|614.4|3301
1637311280000|2021-11-19 08:41:20|615.1|614.6|615.2|614.8|615.2|614.8|614.9|614.6|3728
1637311290000|2021-11-19 08:41:30|615.1|614.7|615.1|614.5|615.1|614.7|615.1|614.5|0
1637311300000|2021-11-19 08:41:40|615|614.6|615|614.6|615|614.6|615|614.5|0
1637311310000|2021-11-19 08:41:50|615.1|614.7|615.2|614.8|615.2|614.8|615.1|614.7|0
1637311320000|2021-11-19 08:42:00|615.1|614.7|615.2|614.8|615.2|614.8|615.1|614.6|0
1637311330000|2021-11-19 08:42:10|615.1|614.7|615.1|614.6|615.1|614.7|615.1|614.6|0
1637311350000|2021-11-19 08:42:30|615.2|614.7|615.1|614.8|615.4|615.1|615.1|614.7|1523
1637311360000|2021-11-19 08:42:40|615|614.7|614.8|614.4|615.1|614.8|614.7|614.4|1735
1637311370000|2021-11-19 08:42:50||614.5||614.4||614.5||614.4|0
1637311380000|2021-11-19 08:43:00|614.7|614.3|614.8|614.4|614.8|614.4|614.7|614.1|0
1637311390000|2021-11-19 08:43:10|614.9|614.5|615.3|614.9|615.3|614.9|614.9|614.5|1104
1637311400000|2021-11-19 08:43:20|615.4|615|615.4|615|615.4|615.1|615.4|615|1734
1637311410000|2021-11-19 08:43:30|615.3|614.9|615.3|614.9|615.3|614.9|615.2|614.8|103
1637311420000|2021-11-19 08:43:40|615.2|614.8|615.1|614.7|615.2|614.8|615|614.7|0
1637311440000|2021-11-19 08:44:00|615|614.6|614.8|614.4|615|614.6|614.8|614.4|206
1637311460000|2021-11-19 08:44:20|614.9|614.5|615.1|614.6|615.1|614.7|614.9|614.5|596
1637311470000|2021-11-19 08:44:30|615|614.5|615.1|614.6|615.1|614.6|615|614.5|0
1637311480000|2021-11-19 08:44:40|615|614.5|615|614.5|615.1|614.6|615|614.5|0
1637311500000|2021-11-19 08:45:00|614.9|614.6|615|614.5|615|614.6|614.6|614.4|1902
1637311510000|2021-11-19 08:45:10|614.9|614.4|615|614.6|615|614.6|614.8|614.3|2910
1637311520000|2021-11-19 08:45:20|614.9|614.8|615|614.6|615|614.8|614.8|614.4|1341
1637311530000|2021-11-19 08:45:30|614.9|614.7|615|614.6|615|614.8|614.9|614.4|0
1637311540000|2021-11-19 08:45:40|614.9|614.5|614.6|614.2|614.9|614.5|614.6|614.2|700
1637311550000|2021-11-19 08:45:50|614.7|614.3|615|614.8|615|614.8|614.7|614.3|4691
1637311560000|2021-11-19 08:46:00|615.1|614.9|615.2|614.9|615.3|615|615.1|614.9|330
1637311570000|2021-11-19 08:46:10|615.1|614.8|614.9|614.5|615.1|614.8|614.8|614.4|190
1637311580000|2021-11-19 08:46:20|614.8|614.4|614.4|614.1|614.8|614.4|614.3|614|1
1637311590000|2021-11-19 08:46:30|614.3|614|614.7|614.4|614.8|614.6|614.2|614|5226
1637311600000|2021-11-19 08:46:40|614.6|614.3|614.3|614|614.6|614.3|614.3|614|264
1637311620000|2021-11-19 08:47:00|614.2|614.1|613.9|613.6|614.2|614.1|613.9|613.6|5344
1637311630000|2021-11-19 08:47:10|614|613.7|614.5|614.2|614.6|614.3|614|613.7|2285
1637311640000|2021-11-19 08:47:20|614.6|614.3|614.5|614.2|614.7|614.4|614.5|614.2|565
1637311650000|2021-11-19 08:47:30|614.4|614.1|613.5|613.3|614.5|614.2|613.4|613.2|13644
1637311660000|2021-11-19 08:47:40|613.6|613.4|613.5|613.3|613.7|613.4|613.3|613.2|6918
1637311670000|2021-11-19 08:47:50|613.6|613.4|613.8|613.4|613.9|613.5|613.6|613.3|1714
1637311680000|2021-11-19 08:48:00|613.9|613.5|613.8|613.4|613.9|613.8|613.6|613.4|6772
1637311690000|2021-11-19 08:48:10|613.7|613.5|614.1|613.8|614.4|614|613.6|613.4|5085
1637311700000|2021-11-19 08:48:20|614|613.9|613.9|613.7|614.2|614|613.9|613.7|1698
1637311710000|2021-11-19 08:48:30|613.8|613.6|613.5|613.2|613.8|613.6|613.4|613.2|2721
1637311720000|2021-11-19 08:48:40|613.4||613.4||613.4||613.3||0
1637311740000|2021-11-19 08:49:00|613.3||613.4||613.4||613.3||1007
1637311750000|2021-11-19 08:49:10|613.5|613.3|613.5|613.3|613.5|613.4|613.5|613.2|3395
1637311760000|2021-11-19 08:49:20|613.7|613.4|613.7|613.3|613.8|613.5|613.7|613.3|80
1637311770000|2021-11-19 08:49:30|613.8|613.4|614.2|613.9|614.3|613.9|613.8|613.4|0
1637311780000|2021-11-19 08:49:40|614.1|613.8|614.2|613.8|614.3|613.9|613.1|612.8|52427
1637311790000|2021-11-19 08:49:50|614.1|613.9|614|613.8|614.2|613.9|614|613.8|4401
1637311800000|2021-11-19 08:50:00|613.9|613.7|613.8|613.5|613.9|613.7|613.7|613.4|374
1637311810000|2021-11-19 08:50:10|613.9|613.6|614.2|613.9|614.2|614|613.8|613.6|14741
1637311820000|2021-11-19 08:50:20||614||613.9||614||613.9|0
1637311830000|2021-11-19 08:50:30|614.3|614|614.5|614.2|614.5|614.3|614.3|614|1109
1637311850000|2021-11-19 08:50:50|614.6|614.3|614.8|614.6|614.9|614.6|614.6|614.3|582
1637311860000|2021-11-19 08:51:00|614.7|614.5|614|613.7|614.7|614.5|613.9|613.5|78881
1637311870000|2021-11-19 08:51:10|614.1|613.8|614.4|613.9|614.4|614.1|614.1|613.8|2888
1637311880000|2021-11-19 08:51:20|614.3|613.8|614|613.7|614.3|613.8|614|613.7|32
1637311890000|2021-11-19 08:51:30|613.9|613.6|613.8|613.5|613.9|613.7|613.6|613.4|1117
1637311900000|2021-11-19 08:51:40|613.9||613.8||613.9||613.8||0
1637311910000|2021-11-19 08:51:50|613.7|613.4|612.8|612.5|613.7|613.4|612.8|612.5|3076
1637311920000|2021-11-19 08:52:00|612.9|612.6|612.6|612.3|612.9|612.7|612.5|612.2|8721
1637311930000|2021-11-19 08:52:10|612.5|612.2|612.6|612.2|612.6|612.2|612.5|612.2|0
1637311940000|2021-11-19 08:52:20|612.7|612.3|612.8|612.5|612.8|612.5|612.7|612.3|513
1637311950000|2021-11-19 08:52:30|612.7|612.4|613|612.6|613|612.7|612.7|612.4|809
1637311970000|2021-11-19 08:52:50|612.9|612.5|612.8|612.5|612.9|612.5|612.7|612.4|1000
1637311980000|2021-11-19 08:53:00|612.7|612.4|612.9|612.5|612.9|612.5|612.7|612.4|1000
1637311990000|2021-11-19 08:53:10|612.8|612.4|612.9|612.5|612.9|612.5|612.8|612.4|0
1637312000000|2021-11-19 08:53:20|613.2|612.6|613.4|613.1|613.5|613.1|613.2|612.6|11346
1637312010000|2021-11-19 08:53:30|613.5|613|613.4|613.1|613.5|613.1|613.4|613|0
1637312020000|2021-11-19 08:53:40|613.5|613.2|613.5|613.2|613.5|613.3|613.5|613.2|0
1637312030000|2021-11-19 08:53:50|613.7|613.3|614|613.8|614|613.8|613.6|613.2|580
1637312040000|2021-11-19 08:54:00|613.9|613.6|613.9|613.7|614|613.7|613.9|613.6|10
1637312050000|2021-11-19 08:54:10|613.8|613.6|613.7|613.4|613.9|613.6|613.6|613.4|3381
1637312060000|2021-11-19 08:54:20|613.6|613.3|613.5|613.1|613.7|613.4|613.4|613|612
1637312070000|2021-11-19 08:54:30|613.4|613|613.5|613.1|613.5|613.1|613.3|613|0
1637312080000|2021-11-19 08:54:40|613.6|613.2|613.9|613.6|613.9|613.6|613.6|613.2|846
1637312090000|2021-11-19 08:54:50|614|613.5|613.9|613.6|614|613.8|613.9|613.5|2150
1637312100000|2021-11-19 08:55:00|613.8|613.5|613.8|613.5|613.8|613.5|613.7|613.4|308
1637312110000|2021-11-19 08:55:10|613.7|613.4|613.7|613.4|613.7|613.5|613.6|613.4|1102
1637312120000|2021-11-19 08:55:20|613.6||613.7||613.7||613.6||350
1637312140000|2021-11-19 08:55:40|613.6|613.3|613.1|612.8|613.6|613.3|613|612.8|1002
1637312150000|2021-11-19 08:55:50||612.9||612.9||612.9||612.9|0
1637312160000|2021-11-19 08:56:00|613.2|612.8|613.6|613.2|613.7|613.2|613.2|612.8|3274
1637312170000|2021-11-19 08:56:10||613.3||613.2||613.3||613.2|0
1637312180000|2021-11-19 08:56:20|613.5|613.1|613.1|612.8|613.5|613.1|613.1|612.8|984
1637312190000|2021-11-19 08:56:30|613.2|612.9|613.1|612.8|613.2|612.9|613.1|612.8|0
1637312200000|2021-11-19 08:56:40|613|612.7|612.7|612.4|613|612.7|612.5|612.3|2942
1637312210000|2021-11-19 08:56:50|612.8|612.5|612.6|612.5|612.8|612.5|612.6|612.4|1515
1637312220000|2021-11-19 08:57:00|612.8|612.4|612.7|612.4|612.8|612.6|612.6|612.3|9342
1637312230000|2021-11-19 08:57:10|612.6|612.3|612.9|612.7|612.9|612.7|612.4|612.1|1483
1637312240000|2021-11-19 08:57:20|613|612.6|613|612.6|613.1|612.8|612.8|612.6|3104
1637312250000|2021-11-19 08:57:30|613.1|612.7|613|612.8|613.1|612.8|612.9|612.7|205
1637312260000|2021-11-19 08:57:40|612.9|612.7|613|612.6|613|612.7|612.9|612.6|324
1637312270000|2021-11-19 08:57:50|612.9|612.7|612.8|612.6|613|612.8|612.7|612.5|9707
1637312280000|2021-11-19 08:58:00|612.9|612.7|613|612.8|613|612.8|612.9|612.7|766
1637312290000|2021-11-19 08:58:10||612.7||612.8||612.8||612.7|0
1637312300000|2021-11-19 08:58:20|613.1|612.9|613.4|613|613.4|613.1|613.1|612.9|658
1637312350000|2021-11-19 08:59:10|613.3|613.1|613.4|613.1|613.4|613.1|613.3|613|760
1637312360000|2021-11-19 08:59:20|613.3|613|613.4|613.1|613.4|613.1|613.3|613|0
1637312370000|2021-11-19 08:59:30|613.5|613.2|613.8|613.4|613.8|613.6|613.5|613.1|612
1637312380000|2021-11-19 08:59:40|613.7|613.5|613.4|613.1|613.8|613.6|613.4|613|0
1637312390000|2021-11-19 08:59:50|613.3|613|613.1|613|613.3|613|613.1|612.8|1591
1637312400000|2021-11-19 09:00:00|613|612.8|613.3|613|613.3|613|613|612.8|3201
1637312410000|2021-11-19 09:00:10|613.2|612.9|613|612.8|613.2|612.9|613|612.8|1085
1637312420000|2021-11-19 09:00:20|613.1|612.9|613.1|612.8|613.1|612.9|613|612.8|0
1637312430000|2021-11-19 09:00:30|613|612.7|613.1|612.8|613.1|613|612.9|612.6|3203
1637312440000|2021-11-19 09:00:40|613.2||613.2||613.2||613.2||0
1637312460000|2021-11-19 09:01:00|613.3||613.3||613.3||613.3||0
1637312470000|2021-11-19 09:01:10|613.2|612.7|613|612.6|613.2|612.8|613|612.6|0
1637312480000|2021-11-19 09:01:20|612.9|612.7|613.2|612.9|613.2|612.9|612.9|612.6|1247
1637312490000|2021-11-19 09:01:30|613.1|612.8|613.1|612.8|613.1|612.8|613.1|612.8|0
1637312500000|2021-11-19 09:01:40|613.2|612.9|613.1|612.9|613.3|612.9|613.1|612.9|200
1637312510000|2021-11-19 09:01:50|613|612.8|613|612.7|613.2|613|613|612.6|6043
1637312520000|2021-11-19 09:02:00|612.9|612.8|613|612.7|613.1|612.8|612.9|612.7|300
1637312530000|2021-11-19 09:02:10|613.1|612.6|613.1|612.9|613.2|612.9|613.1|612.6|510
1637312540000|2021-11-19 09:02:20|613|612.8|613.1|612.9|613.1|612.9|612.9|612.7|400
1637312550000|2021-11-19 09:02:30||613||612.9||613||612.9|10
1637312570000|2021-11-19 09:02:50|613.2|613|613.6|613.3|613.7|613.4|613.2|613|3079
1637312580000|2021-11-19 09:03:00|613.7|613.4|613.9|613.6|613.9|613.6|613.7|613.4|1253
1637312590000|2021-11-19 09:03:10|614|613.5|613.9|613.6|614|613.6|613.9|613.5|0
1637312600000|2021-11-19 09:03:20|613.8|613.5|613.4|613.1|613.8|613.5|613.3|613.1|2614
1637312610000|2021-11-19 09:03:30|613.3|613|613.2|613|613.3|613|613.1|613|277
1637312620000|2021-11-19 09:03:40|613.3|613.1|613.4|613.1|613.4|613.1|613.3|613.1|0
1637312630000|2021-11-19 09:03:50||613.2||613.1||613.2||613.1|0
1637312640000|2021-11-19 09:04:00|613.3|613.2|613.4|613.1|613.4|613.2|613.3|613.1|0
1637312650000|2021-11-19 09:04:10|613.3|613|613.1|613|613.3|613|613.1|613|935
1637312660000|2021-11-19 09:04:20|613|612.8|613.5|613.4|613.5|613.4|613|612.8|20563
1637312680000|2021-11-19 09:04:40|613.6|613.3|613.6|613.4|613.6|613.4|613.5|613.3|8
1637312690000|2021-11-19 09:04:50|613.5|613.3|613.5|613.3|613.5|613.3|613.4|613.3|358
1637312700000|2021-11-19 09:05:00|613.6|613.4|613.5|613.3|613.6|613.5|613.4|613.2|11871
1637312710000|2021-11-19 09:05:10|613.6|613.4|613.5|613.2|613.6|613.4|613.5|613.2|85
1637312720000|2021-11-19 09:05:20|||||||||170
1637312730000|2021-11-19 09:05:30|613.4|613.1|612.8|612.6|613.4|613.1|612.7|612.6|37737
1637312740000|2021-11-19 09:05:40|612.9|612.7|613.1|612.9|613.1|613|612.8|612.6|5346
1637312750000|2021-11-19 09:05:50||612.8||613||613||612.8|0
1637312760000|2021-11-19 09:06:00|613.2|613.1|612.9|612.6|613.2|613.1|612.9|612.6|3097
1637312770000|2021-11-19 09:06:10|612.8|612.7|613|612.7|613|612.8|612.8|612.6|948
1637312780000|2021-11-19 09:06:20|613.1|612.8|613.7|613.5|613.7|613.5|613|612.8|2533
1637312790000|2021-11-19 09:06:30|613.8|613.6|614.1|613.8|614.1|613.8|613.7|613.5|6106
1637312800000|2021-11-19 09:06:40|614.2|613.9|614.3|614|614.3|614.1|614.1|613.8|4909
1637312810000|2021-11-19 09:06:50|614.2|613.9|614|613.7|614.2|613.9|613.9|613.7|3141
1637312820000|2021-11-19 09:07:00|614.1|613.8|614.5|614.2|614.5|614.2|614|613.7|4411
1637312830000|2021-11-19 09:07:10|614.4|614.4|614.4|614.2|614.8|614.5|614.4|614.2|5607
1637312840000|2021-11-19 09:07:20|614.5|613.8|613.4|613.1|614.5|613.8|613.3|613.1|22947
1637312850000|2021-11-19 09:07:30|613.3|613|613.5|613.3|613.6|613.4|613.1|613|22314
1637312870000|2021-11-19 09:07:50||613.2||613.3||613.3||613.2|0
1637312890000|2021-11-19 09:08:10||613.2||613.3||613.3||613.2|0
1637312900000|2021-11-19 09:08:20|613.4|613.2|613.3|613.2|613.4|613.2|613.3|613.2|8
1637312910000|2021-11-19 09:08:30|613.2|613.1|613.3|613.1|613.3|613.2|613.2|613|1541
1637312920000|2021-11-19 09:08:40||613||613||613||613|0
1637312930000|2021-11-19 09:08:50|613.2|613.1|613.5|613.1|613.5|613.3|613.2|613|948
1637312940000|2021-11-19 09:09:00|613.8|613.3|613.8|613.4|614|613.6|613.8|613.3|31
1637312950000|2021-11-19 09:09:10|613.6|613.1|613.6|613.2|613.8|613.3|613.4|612.9|3285
1637312960000|2021-11-19 09:09:20|613.8|613.1|613.4|613|613.8|613.3|613.4|612.9|2178
1637312970000|2021-11-19 09:09:30|613.6|613.1|613.6|613.3|613.6|613.3|613.4|612.9|400
1637312990000|2021-11-19 09:09:50|613.4|613.2|613.4|613|613.4|613.2|613.4|613|0
1637313000000|2021-11-19 09:10:00|613.6|613.2|613.6|613.2|613.6|613.2|613.4|613|0
1637313010000|2021-11-19 09:10:10|613.1|612.5|612.6|612.2|613.1|612.5|612.6|612.2|21200
1637313020000|2021-11-19 09:10:20|612.8|612.4|612.6|612.2|612.8|612.4|612.6|612.2|0
1637313030000|2021-11-19 09:10:30|612.8|612.4|612.7|612.2|612.8|612.4|612.7|612.2|8
1637313040000|2021-11-19 09:10:40|612.9|612.4|612.8|612.3|613.1|612.6|612.8|612.3|1337
1637313060000|2021-11-19 09:11:00|613|612.2|612.8|612.3|613|612.4|612.8|612.2|0
1637313090000|2021-11-19 09:11:30|613|612.5|613.3|612.8|613.3|612.8|613|612.5|282
1637313150000|2021-11-19 09:12:30|613.1|612.6|613.1|612.6|613.1|612.6|613.1|612.6|0
1637313160000|2021-11-19 09:12:40|613.3|612.9|613.3|612.8|613.3|612.9|613.1|612.6|301
1637313180000|2021-11-19 09:13:00|613.1|612.6|613.3|612.8|613.3|612.8|613.1|612.6|0
1637313190000|2021-11-19 09:13:10|613.1|612.6|613.1|612.8|613.1|612.8|613.1|612.6|0
1637313200000|2021-11-19 09:13:20|612.9|612.6|613.1|612.7|613.1|612.7|612.9|612.6|1605
1637313210000|2021-11-19 09:13:30||612.8||612.8||612.8||612.8|0
1637313220000|2021-11-19 09:13:40|612.9|612.6|612.9|612.6|613.1|612.8|612.9|612.6|100
1637313230000|2021-11-19 09:13:50|613|612.7|613.1|612.6|613.1|612.7|612.8|612.3|102
1637313240000|2021-11-19 09:14:00|612.9|612.4|613.1|612.6|613.1|612.6|612.8|612.4|1000
1637313250000|2021-11-19 09:14:10|612.9|612.3|612.8|612.3|612.9|612.3|612.8|612.3|0
1637313260000|2021-11-19 09:14:20|613|612.5|613|612.5|613|612.5|612.7|612.3|0
1637313270000|2021-11-19 09:14:30|612.8|612.3|613|612.5|613|612.5|612.8|612.3|0
1637313280000|2021-11-19 09:14:40|612.8|612.3|612.8|612.3|612.8|612.3|612.8|612.3|0
1637313290000|2021-11-19 09:14:50|613|612.5|612.8|612.3|613|612.5|612.8|612.3|1290
1637313300000|2021-11-19 09:15:00|612.5|612|612.3|611.9|612.7|612.3|612.3|611.9|1285
1637313330000|2021-11-19 09:15:30|612.5|612|612.7|612.2|612.7|612.2|612.5|612|3
1637313340000|2021-11-19 09:15:40|612.5|612.1|612.6|612.2|612.6|612.2|612.5|612.1|0
1637313350000|2021-11-19 09:15:50|612.7|612.4|613|612.6|613|612.6|612.7|612.4|0
1637313360000|2021-11-19 09:16:00|612.9|612.4|612.9|612.4|613.1|612.6|612.9|612.4|150
1637313370000|2021-11-19 09:16:10|612.8|612.6|612.6|612|612.8|612.6|612.6|612|28
1637313380000|2021-11-19 09:16:20|612.8|612.2|612.6|612|612.8|612.2|612.6|612|0
1637313390000|2021-11-19 09:16:30|612.5||612.5||612.5||612.5||0
1637313400000|2021-11-19 09:16:40|612.6|612.2|612.6|612.1|612.6|612.2|612.3|612|1666
1637313410000|2021-11-19 09:16:50|612.8|612.3|612.8|612.4|612.9|612.4|612.6|612.2|49
1637313420000|2021-11-19 09:17:00|612.6|612.2|612.9|612.4|613.1|612.6|612.6|612.1|531
1637313430000|2021-11-19 09:17:10|613|612.5|613.2|612.8|613.5|613.1|613|612.5|4537
1637313440000|2021-11-19 09:17:20|613.4|612.7|613.4|613|613.4|613|613.2|612.7|0
1637313450000|2021-11-19 09:17:30|613.6|613.2|613.5|613.1|613.7|613.3|613.4|613|196
1637313460000|2021-11-19 09:17:40|613.7|613.2|613.6|613.2|613.7|613.2|613.5|613|0
1637313470000|2021-11-19 09:17:50|613.4|613|613.5|613.1|613.5|613.1|613.3|612.9|295
1637313480000|2021-11-19 09:18:00|613.3|612.9|613.4|613|613.6|613.2|613.3|612.9|303
1637313490000|2021-11-19 09:18:10|613.6|613.2|613.4|613.1|613.6|613.3|613.4|613.1|0
1637313500000|2021-11-19 09:18:20|613.7|613.3|613.6|613.3|613.7|613.3|613.6|613.3|643
1637313510000|2021-11-19 09:18:30|613.8||613.8||613.8||613.8||0
1637313520000|2021-11-19 09:18:40|613.6|613.1|613.8|613.3|613.8|613.3|613.6|613.1|0
1637313530000|2021-11-19 09:18:50|613.7||613.8||613.8||613.7||0
1637313540000|2021-11-19 09:19:00|613.6|613.1|613.7|613.3|613.7|613.3|613.6|613.1|0
1637313550000|2021-11-19 09:19:10|613.5|613.1|613.8|613.3|613.8|613.3|613.5|613.1|1000
1637313560000|2021-11-19 09:19:20|613.6|613.2|613.7|613.3|613.7|613.3|613.6|613.2|0
1637313570000|2021-11-19 09:19:30|613.9|613.5|613.7|613.2|613.9|613.5|613.7|613.2|0
1637313580000|2021-11-19 09:19:40|613.9|613.4|613.9|613.4|613.9|613.5|613.7|613.3|130
1637313590000|2021-11-19 09:19:50|613.7|613.2|613.5|613.1|613.7|613.2|613.3|612.8|279
1637313600000|2021-11-19 09:20:00|613.3|612.9|613.4|613|613.4|613|613.1|612.7|44
1637313610000|2021-11-19 09:20:10|613.2|612.8|613.6|613.2|613.8|613.4|613.2|612.8|750
1637313620000|2021-11-19 09:20:20|613.7||613.7||613.7||613.7||0
1637313630000|2021-11-19 09:20:30|613.5|613.1|613.7|613.3|613.7|613.3|613.5|613.1|0
1637313640000|2021-11-19 09:20:40|613.6|613.1|613.4|612.9|613.8|613.3|613.4|612.9|0
1637313650000|2021-11-19 09:20:50|613.5|613.1|613.4|612.9|613.5|613.1|613.3|612.8|0
1637313660000|2021-11-19 09:21:00|613.2|612.7|612.9|612.4|613.3|612.9|612.9|612.4|553
1637313670000|2021-11-19 09:21:10|613.1|612.6|613.4|612.9|613.4|612.9|613|612.4|362
1637313680000|2021-11-19 09:21:20|613.2|612.7|613|612.7|613.2|612.9|613|612.7|8
1637313710000|2021-11-19 09:21:50|613.2|612.9|613.1|612.6|613.2|612.9|612.9|612.4|579
1637313720000|2021-11-19 09:22:00|613|612.4|613|612.4|613|612.4|613|612.4|0
1637313730000|2021-11-19 09:22:10|613.1|612.6|612.8|612.4|613.1|612.6|612.8|612.4|0
1637313740000|2021-11-19 09:22:20|612.9|612.6|612.7|612.3|612.9|612.6|612.7|612.3|37
1637313750000|2021-11-19 09:22:30|612.9|612.6|612.9|612.6|612.9|612.6|612.9|612.6|0
1637313760000|2021-11-19 09:22:40|612.7|612.3|612.9|612.5|612.9|612.5|612.7|612.3|0
1637313770000|2021-11-19 09:22:50|612.7|612.3|612.7|612.3|612.7|612.3|612.7|612.3|0
1637313780000|2021-11-19 09:23:00|612.9|612.5|612.8|612.3|613|612.6|612.8|612.3|60
1637313790000|2021-11-19 09:23:10|613|612.5|612.7|612.1|613|612.5|612.6|612.1|287
1637313800000|2021-11-19 09:23:20|612.9|612.3|612.8|612.3|612.9|612.4|612.7|612.2|2000
1637313810000|2021-11-19 09:23:30|613|612.5|613|612.5|613|612.6|612.8|612.3|0
1637313830000|2021-11-19 09:23:50|612.8|612.4|613|612.5|613|612.6|612.8|612.4|544
1637313840000|2021-11-19 09:24:00|612.9||613||613||612.9||0
1637313850000|2021-11-19 09:24:10|612.9|612.6|612.8|612.5|612.9|612.6|612.8|612.5|2238
1637313860000|2021-11-19 09:24:20|612.7||612.7||612.8||612.7||0
1637313870000|2021-11-19 09:24:30|612.6|612.4|612.6|612.3|612.6|612.4|612.5|612.3|478
1637313880000|2021-11-19 09:24:40|612.5|612.2|612.5|612.3|612.5|612.3|612.3|612.1|1329
1637313890000|2021-11-19 09:24:50|612.6|612.4|612.9|612.6|612.9|612.6|612.6|612.4|824
1637313900000|2021-11-19 09:25:00|613|612.7|612.9|612.6|613|612.7|612.9|612.6|0
1637313910000|2021-11-19 09:25:10|613|612.7|612.9|612.6|613|612.7|612.9|612.6|0
1637313920000|2021-11-19 09:25:20|612.5|612.7|612.3|612|612.5|612.7|612.2|612|39960
1637313930000|2021-11-19 09:25:30|612.2|612.1|612.4|612.3|612.5|612.4|612.2|612.1|2634
1637313940000|2021-11-19 09:25:40|612.3|612.2|612.4|612.2|612.4|612.2|612.2|612|277
1637313950000|2021-11-19 09:25:50||612.3||612.2||612.3||612.2|0
1637313960000|2021-11-19 09:26:00|612.5|612.3|610.6|610.5|612.8|612.5|610.4|610.2|149200
1637313970000|2021-11-19 09:26:10|610.7|610.6|610.2|609.9|610.7|610.6|609.6|609.5|270575
1637313980000|2021-11-19 09:26:20|610.3|610|610|609.8|610.4|610.2|609.8|609.6|38999
1637313990000|2021-11-19 09:26:30|609.9|609.7|606.6|606.3|610|609.8|606.4|606|223958
1637314000000|2021-11-19 09:26:40|606.7|606.4|606.7|606.6|607.3|607.1|606.3|606|47287
1637314010000|2021-11-19 09:26:50|606.6|606.5|607.3|607.1|607.5|607.2|606.5|606.2|16128
1637314020000|2021-11-19 09:27:00|607.4|607.2|607.8|607.6|607.9|607.7|607.4|607.2|21399
1637314030000|2021-11-19 09:27:10|607.7|607.5|607.6|607.4|608|607.8|607.5|607.3|12590
1637314040000|2021-11-19 09:27:20|607.5|607.3|607.8|607.6|607.9|607.6|607.3|607.1|9206
1637314050000|2021-11-19 09:27:30|607.7|607.7|608|607.9|608.3|607.9|607.7|607.7|3201
1637314060000|2021-11-19 09:27:40|608.1|607.8|607.8|607.7|608.2|608|607.7|607.5|14454
1637314070000|2021-11-19 09:27:50|607.9|607.6|607.6|607.4|607.9|607.6|607.3|607.2|8348
1637314080000|2021-11-19 09:28:00|607.5|607.3|607.1|606.9|607.6|607.4|607|606.9|23582
1637314090000|2021-11-19 09:28:10|607|606.8|607.1|606.9|607.2|607|607|606.8|2956
1637314100000|2021-11-19 09:28:20|607.2|607|607.3|607|607.3|607|606.9|606.7|4220
1637314110000|2021-11-19 09:28:30|606.7|607.1|606.7|606.4|607.2|607.1|606.6|606|34962
1637314120000|2021-11-19 09:28:40|606.8|606.5|607.2|606.9|607.3|607|606.8|606.5|5295
1637314130000|2021-11-19 09:28:50|607.1|606.7|606.8|606.5|607.1|606.9|606.4|606|26161
1637314140000|2021-11-19 09:29:00|606.7|606.4|607|606.8|607.1|607|606.6|606.3|11128
1637314150000|2021-11-19 09:29:10|607.1|606.7|607.1|606.8|607.2|607|607.1|606.7|1961
1637314160000|2021-11-19 09:29:20|607|606.7|606.8|606.5|607.2|607|606.6|606.5|8103
1637314170000|2021-11-19 09:29:30|607|606.6|606.9|606.6|607|606.8|606.9|606.6|300
1637314180000|2021-11-19 09:29:40|607|606.7|607.7|607.4|607.8|607.4|606.9|606.7|1045
1637314190000|2021-11-19 09:29:50|607.6|607.3|607.3|607|607.6|607.3|607.2|606.9|8322
1637314200000|2021-11-19 09:30:00|607.4||607.2||607.4||607.2||100
1637314210000|2021-11-19 09:30:10|607.3||607.2||607.3||607.2||1
1637314220000|2021-11-19 09:30:20|607.1|606.9|606.7|606.5|607.2|606.9|606.6|606.3|13673
1637314230000|2021-11-19 09:30:30|606.6|606.3|606.3|606.1|606.6|606.3|606.2|606.1|1136
1637314240000|2021-11-19 09:30:40|606.2|606.4|606.5|606.2|606.6|606.4|606.2|606.1|14131
1637314250000|2021-11-19 09:30:50|606.6|606.3|606.8|606.2|606.9|606.6|606.6|606.2|8254
1637314260000|2021-11-19 09:31:00|606.7|606.3|605.3|605|606.7|606.3|605.1|605|26287
1637314270000|2021-11-19 09:31:10|605.2|605.2|605.8|605.6|605.9|605.6|605.2|605|12798
1637314280000|2021-11-19 09:31:20|606|605.7|605.7|605.4|606|605.7|605.6|605.4|11094
1637314290000|2021-11-19 09:31:30|605.6|605.3|605.1|604.7|605.6|605.3|604.1|604|129015
1637314300000|2021-11-19 09:31:40|605.4|604.8|605|604.7|605.5|604.9|604.4|604.1|13001
1637314310000|2021-11-19 09:31:50|604.9|604.6|604.7|604.3|604.9|604.7|604.6|604.3|6441
1637314320000|2021-11-19 09:32:00|604.6|604.4|604|603.8|605|604.9|603.9|603.6|32649
1637314330000|2021-11-19 09:32:10|604.1|603.7|603.3|602.5|604.2|604|602.2|602|109532
1637314340000|2021-11-19 09:32:20|603.4|602.6|603.7|603.4|604|603.8|603.4|602.6|8406
1637314350000|2021-11-19 09:32:30|603.8|603.5|604|603.8|604|603.8|603.8|603.4|1616
1637314360000|2021-11-19 09:32:40|603.9|603.7|603.9|603.5|604|603.9|603.4|603.3|44352
1637314370000|2021-11-19 09:32:50|604|603.4|603.8|603.3|604|603.6|603.5|603.3|4063
1637314380000|2021-11-19 09:33:00|603.7|603.2|603|602.7|603.7|603.3|602.9|602.5|12223
1637314390000|2021-11-19 09:33:10|603.1|602.8|602.6|602.3|603.1|602.9|602.4|602|21866
1637314400000|2021-11-19 09:33:20|602.7|602.4|602.8|602.4|603.1|602.7|602.6|602.2|16797
1637314410000|2021-11-19 09:33:30|602.9|602.5|603.6|603|603.6|603|602.9|602.5|1586
1637314420000|2021-11-19 09:33:40|603.7|603.1|603.5|603.2|603.8|603.7|603.4|603.1|6793
1637314430000|2021-11-19 09:33:50|603.6|603.1|603.4|603.1|603.7|603.1|603.3|603|2298
1637314440000|2021-11-19 09:34:00|603.3|603|603.3|602.9|603.4|603|603|602.8|5904
1637314450000|2021-11-19 09:34:10|603|603|603.4|603.1|603.7|603.3|603|603|9803
1637314460000|2021-11-19 09:34:20|603.5|603.2|603.7|603.4|603.8|603.5|603.4|603.1|8846
1637314470000|2021-11-19 09:34:30|603.8|603.3|603.5|603|603.8|603.7|603.1|602.9|17781
1637314480000|2021-11-19 09:34:40|603.4|603.1|603.8|603.5|603.8|603.6|603.3|603.1|1350
1637314490000|2021-11-19 09:34:50|603.9|603.8|604.5|604.1|604.5|604.1|603.9|603.6|14948
1637314500000|2021-11-19 09:35:00|604.4|604.2|604.7|604.5|604.9|604.8|604.3|603.8|76356
1637314510000|2021-11-19 09:35:10|604.8|604.6|604.9|604.7|605|604.8|604.8|604.6|3405
1637314520000|2021-11-19 09:35:20|604.8|604.6|604.9|604.6|605.6|605.1|604.5|604.2|16270
1637314530000|2021-11-19 09:35:30||604.5||604.5||604.6||604.5|0
1637314540000|2021-11-19 09:35:40|605|604.6|604.5|604.1|605|604.9|604.5|604.1|2449
1637314550000|2021-11-19 09:35:50|604.4|604.2|604.9|604.5|604.9|604.5|604.4|604.2|777
1637314560000|2021-11-19 09:36:00|605|604.4|604.9|604.4|605|604.7|604.8|604.4|1059
1637314570000|2021-11-19 09:36:10|604.8|604.5|604.5|604.3|604.8|604.5|604.5|603.9|2221
1637314580000|2021-11-19 09:36:20|604.6|604.4|604.9|604.6|604.9|604.6|604.6|604.4|90
1637314590000|2021-11-19 09:36:30|604.8|604.5|604.4|604|604.8|604.5|604.4|604|1873
1637314600000|2021-11-19 09:36:40|604.3|603.9|604.4|603.9|604.4|603.9|604.2|603.8|0
1637314610000|2021-11-19 09:36:50|604.3|603.7|604|603.5|604.3|603.7|603.9|603.4|324
1637314620000|2021-11-19 09:37:00|603.9|603.4|603.8|603.3|603.9|603.4|603.8|603.2|100
1637314630000|2021-11-19 09:37:10|603.9|603.4|603.8|603.4|604|603.6|603.8|603.4|500
1637314640000|2021-11-19 09:37:20|603.7|603.3|603.8|603.4|603.8|603.4|603.7|603.3|0
1637314650000|2021-11-19 09:37:30|603.7|603.5|603.6|603.3|603.7|603.5|603.6|603.3|0
1637314660000|2021-11-19 09:37:40|603.5|603.1|603.6|603.3|604|603.6|603.3|603.1|17818
1637314670000|2021-11-19 09:37:50|603.7|603.4|604|603.6|604|603.6|603.7|603.4|551
1637314680000|2021-11-19 09:38:00|604.1|603.7|603.8|603.3|604.1|603.8|603.7|603.3|1296
1637314690000|2021-11-19 09:38:10|603.7|603.2|603.3|602.7|603.7|603.3|603.3|602.6|3087
1637314700000|2021-11-19 09:38:20|603.2|602.6|602.8|602.5|603.2|602.6|602.8|602.5|0
1637314710000|2021-11-19 09:38:30|602.7|602.6|603.1|602.7|603.1|602.8|602.6|602.2|6524
1637314720000|2021-11-19 09:38:40|603.2|602.8|603.3|602.9|603.5|602.9|603.1|602.7|0
1637314730000|2021-11-19 09:38:50|603.2|602.8|602.9|602.5|603.2|602.8|602.9|602.5|300
1637314740000|2021-11-19 09:39:00|602.8|602.6|602.7|602.3|602.9|602.6|602.3|602|13387
1637314750000|2021-11-19 09:39:10|602.6|602.2|602.4|602.1|602.6|602.2|602.3|602|5286
1637314760000|2021-11-19 09:39:20|602.5|602.2|602.7|602.3|602.7|602.4|602.4|602.1|2387
1637314770000|2021-11-19 09:39:30|602.6|602.5|602.5|602.2|602.6|602.5|602.5|602.2|925
1637314780000|2021-11-19 09:39:40|602.4|602.1|602.4|602.1|602.5|602.1|602.4|602.1|0
1637314790000|2021-11-19 09:39:50|602.5|602.2|602.3|602|603.1|602.6|602.2|602|13237
1637314800000|2021-11-19 09:40:00|602.2|602.1|601.5|601.3|602.3|602.1|601.5|601.3|31573
1637314810000|2021-11-19 09:40:10|601.4|601.2|600.3|600.1|601.4|601.3|600.3|600|51720
1637314820000|2021-11-19 09:40:20|600.2|600|598|597.6|600.2|600|598|597.5|259136
1637314830000|2021-11-19 09:40:30|597.9|597.4|597.3|597|597.9|597.5|597.1|597|76016
1637314840000|2021-11-19 09:40:40|597.4|597.1|598.3|598|598.4|598.2|597.1|597|125271
1637314850000|2021-11-19 09:40:50|598.4|598.1|598.5|598.1|598.5|598.2|598|597.9|21700
1637314860000|2021-11-19 09:41:00|598.4|598|598.5|598.4|598.5|598.4|598|597.9|16674
1637314870000|2021-11-19 09:41:10|598.6|598.5|599|598.5|599.1|599|598.4|598|43123
1637314880000|2021-11-19 09:41:20|599.1|598.7|599.2|599|599.2|599.1|599.1|598.7|1000
1637314890000|2021-11-19 09:41:30|599.3|599.1|599.9|599.7|600|599.7|599.3|599.1|1844
1637314900000|2021-11-19 09:41:40|600|599.6|599.8|599.5|600|599.8|599.3|598.9|22277
1637314910000|2021-11-19 09:41:50|599.9|599.6|600|599.6|600|599.8|599.7|599.5|9970
1637314920000|2021-11-19 09:42:00|599.9|599.5|599.3|599.1|600|599.8|599.3|599|20182
1637314930000|2021-11-19 09:42:10|599.4|599.2|599.2|598.8|599.5|599.3|599.2|598.7|1608
1637314940000|2021-11-19 09:42:20|599.1|598.9|599.2|598.9|599.3|599|599.1|598.9|1309
1637314950000|2021-11-19 09:42:30|599.3|599|599.4|599.2|599.4|599.2|599.1|598.8|4641
1637314960000|2021-11-19 09:42:40|599.5|599.1|599.8|599.5|599.9|599.5|599.5|599.1|2402
1637314970000|2021-11-19 09:42:50|599.7|599.3|600.5|600.1|600.6|600.1|599.7|599.3|1541
1637314980000|2021-11-19 09:43:00|600.4|600|600.3|600|600.4|600.1|600.1|599.8|779
1637314990000|2021-11-19 09:43:10|600.2|599.8|598.7|598.5|600.3|600|598.6|598.2|88787
1637315000000|2021-11-19 09:43:20|598.8|598.6|598.7|598.3|598.9|598.7|598.6|598.3|5084
1637315010000|2021-11-19 09:43:30|598.6|598.4|598.6|598.2|598.9|598.7|598.4|598.1|10740
1637315020000|2021-11-19 09:43:40|598|598.3|598.5|598|598.5|598.4|597.8|597.2|52129
1637315030000|2021-11-19 09:43:50|598.6|598.1|598.8|598.5|598.9|598.6|598.5|598.1|7579
1637315040000|2021-11-19 09:44:00|598.9|598.6|599.6|599.1|599.7|599.1|598.8|598.5|2076
1637315050000|2021-11-19 09:44:10|599.7|599.5|599.6|599.5|600|599.7|599.6|599.3|1615
1637315060000|2021-11-19 09:44:20|599.7|599.3|599.1|598.9|599.8|599.6|599|598.6|17959
1637315070000|2021-11-19 09:44:30|599|598.8|599.2|599|599.2|599.1|599|598.8|770
1637315080000|2021-11-19 09:44:40|599.1|598.9|600.4|599.9|600.5|599.9|599.1|598.9|8900
1637315090000|2021-11-19 09:44:50|600.3|600.2|600.4|600.1|600.4|600.3|600.2|599.9|15353
1637315100000|2021-11-19 09:45:00|600.5|600.2|600.5|600.2|600.8|600.7|600.5|600.2|7367
1637315110000|2021-11-19 09:45:10|600.6|600.3|600.6|600.4|600.6|600.4|600.6|600.2|962
1637315120000|2021-11-19 09:45:20|600.7|600.5|600.4|600.3|600.8|600.6|600.4|600.2|14069
1637315130000|2021-11-19 09:45:30|600.3|600.2|600|599.6|600.3|600.3|599.9|599.6|26181
1637315140000|2021-11-19 09:45:40|600.1|599.7|599.9|599.6|600.1|599.9|599.8|599.6|6518
1637315150000|2021-11-19 09:45:50|599.6|599.5|599.5|599.2|599.6|599.5|599.4|598.9|10325
1637315160000|2021-11-19 09:46:00|599.4|599.1|599.1|598.7|600|599.7|598.8|598.4|58506
1637315170000|2021-11-19 09:46:10|599|598.8|598.7|598.3|599.3|598.9|598.7|598.2|1082
1637315180000|2021-11-19 09:46:20|598.8|598.4|598.4|598.1|599.1|598.7|598.3|598|10820
1637315190000|2021-11-19 09:46:30|597.7|598.2|598.5|598.2|598.9|598.5|597.7|597.6|14584
1637315200000|2021-11-19 09:46:40|598.4|598.1|599|598.7|599.2|598.8|598.2|597.8|4651
1637315210000|2021-11-19 09:46:50|599.1|598.8|599.3|599|599.4|599.3|599.1|598.7|6538
1637315220000|2021-11-19 09:47:00|599.2|598.8|598.7|598.4|599.2|598.8|598.7|598.3|1459
1637315230000|2021-11-19 09:47:10|598.6|598.3|598.5|598.1|598.8|598.6|598.3|598|3789
1637315240000|2021-11-19 09:47:20|598.6|598.2|598.5|598|598.9|598.4|598.4|598|7420
1637315250000|2021-11-19 09:47:30|598.4|598.1|598.4|598|598.6|598.1|598.3|598|3372
1637315260000|2021-11-19 09:47:40|598.5|598.1|599|598.7|599.1|598.7|598.5|598.1|2370
1637315270000|2021-11-19 09:47:50|599.2|598.8|598.6|598.4|599.6|599.3|598.6|598.4|201032
1637315280000|2021-11-19 09:48:00|598.5|598.3|598.2|597.8|598.6|598.4|597.6|597.3|40193
1637315290000|2021-11-19 09:48:10|598.1|597.6|597.4|597|598.1|597.7|597|596.9|24698
1637315300000|2021-11-19 09:48:20|597.5|597.4|596.2|596|597.5|597.4|596.2|596|33547
1637315310000|2021-11-19 09:48:30|596.3|596.1|596.6|596.4|597|596.7|596.2|596|23371
1637315320000|2021-11-19 09:48:40|596.5|596.3|593.5|593.2|596.7|596.5|593.1|592.4|150271
1637315330000|2021-11-19 09:48:50|593.6|593|593.4|593|594.1|593.7|593.1|592.9|53456
1637315340000|2021-11-19 09:49:00|593.5|593.1|592.9|592.6|593.9|593.6|592.6|592.1|50224
1637315350000|2021-11-19 09:49:10|593.1|593|593.1|592.7|593.7|593.2|592.7|592.2|18545
1637315360000|2021-11-19 09:49:20|593.2|592.8|593.8|593.6|594.6|594.3|593|592.7|122510
1637315370000|2021-11-19 09:49:30|593.9|593.7|594.5|594.3|594.5|594.3|593.8|593.6|90071
1637315380000|2021-11-19 09:49:40|594.6|594.4|595.3|594.8|595.6|595.1|594.6|594.1|44603
1637315390000|2021-11-19 09:49:50|595.4|594.9|594|593.4|595.4|594.9|594|593.4|27332
1637315400000|2021-11-19 09:50:00|593.9|593.3|593.5|593.2|594.4|593.9|593.4|593.2|14339
1637315410000|2021-11-19 09:50:10|593.6|593.3|593.5|593.2|593.9|593.6|593.5|593.2|17918
1637315420000|2021-11-19 09:50:20|593.6|593.3|593.4|593.1|593.9|593.3|593.3|593.1|20275
1637315430000|2021-11-19 09:50:30|593.3|593|592.9|592.6|593.3|593|592.7|592.2|11099
1637315440000|2021-11-19 09:50:40|592.8|592.7|593.1|592.7|593.3|592.9|592.8|592.6|8254
1637315450000|2021-11-19 09:50:50|593.2|592.8|593.1|592.7|593.2|592.8|593.1|592.7|0
1637315460000|2021-11-19 09:51:00|593.2|592.8|593|592.6|593.3|593.1|593|592.6|737
1637315470000|2021-11-19 09:51:10|593.1|592.7|593.3|593|593.3|593.1|593|592.6|11256
1637315480000|2021-11-19 09:51:20|593.2|592.9|593.2|592.9|593.3|593|592.9|592.6|2644
1637315490000|2021-11-19 09:51:30|593.1|592.8|593|592.7|593.1|593|593|592.7|359
1637315500000|2021-11-19 09:51:40|593.6|593.5|593|592.6|593.6|593.5|592.8|592.4|47328
1637315510000|2021-11-19 09:51:50|593.1|592.8|593|592.8|593.4|593.1|593|592.8|7437
1637315520000|2021-11-19 09:52:00|592.9|592.6|593.8|593.3|593.8|593.4|592.7|592.6|4164
1637315530000|2021-11-19 09:52:10|593.7|593.2|593.6|593.3|593.8|593.3|593.2|593|7215
1637315540000|2021-11-19 09:52:20|593.5|593.2|593.1|592.9|593.5|593.2|593.1|592.9|26242
1637315550000|2021-11-19 09:52:30|593|592.6|592.6|592.2|593.5|592.9|592.4|592|35892
1637315560000|2021-11-19 09:52:40|593.1|593|593.3|593|593.4|593.2|592.6|592.3|17052
1637315570000|2021-11-19 09:52:50|593.2||593.2||593.3||593.2||0
1637315580000|2021-11-19 09:53:00|593.1|592.9|592.1|592|593.3|592.9|592.1|592|19926
1637315590000|2021-11-19 09:53:10|592|591.6|591.2|591|592|591.8|591.2|591|54633
1637315600000|2021-11-19 09:53:20|591.1|590.6|591.5|591.1|591.8|591.6|590.6|590.2|30436
1637315610000|2021-11-19 09:53:30|591.7|591.2|590.3|590.1|591.8|591.5|590.3|590|53822
1637315620000|2021-11-19 09:53:40|590.2|590|590.6|590.3|590.6|590.3|590.2|590|13585
1637315630000|2021-11-19 09:53:50|590.7|590.2|591.3|591|591.7|591.4|590.7|590.2|23553
1637315640000|2021-11-19 09:54:00|591.2|590.9|591.3|590.9|591.4|591.1|590.8|590.3|5495
1637315650000|2021-11-19 09:54:10|591.5|591|592.2|591.7|593.6|592.9|591.1|590.8|70092
1637315660000|2021-11-19 09:54:20|592.1|591.5|592.4|592|592.6|592.3|592|591.4|11985
1637315670000|2021-11-19 09:54:30|592.5|592.1|592.4|592.1|593.2|592.8|592.2|591.8|25942
1637315680000|2021-11-19 09:54:40|592.6|592.2|592.9|592.5|592.9|592.5|592.5|592.2|2685
1637315690000|2021-11-19 09:54:50|593.1|592.6|593|592.7|593.3|592.9|592.8|592.4|11054
1637315700000|2021-11-19 09:55:00|593.1|592.6|593|592.6|593.1|593|592.9|592.6|5427
1637315710000|2021-11-19 09:55:10|592.9|592.7|593.3|592.9|593.4|593.1|592.9|592.6|8286
1637315720000|2021-11-19 09:55:20|593.2|592.8|592.9|592.5|593.3|593.2|592.4|592.1|28642
1637315730000|2021-11-19 09:55:30|593.1|592.6|592.6|592.2|593.1|592.8|592.4|592.1|6465
1637315740000|2021-11-19 09:55:40|592.5|592.1|592.1|591.5|592.5|592.2|591.9|591.5|6552
1637315750000|2021-11-19 09:55:50|592.2|592.1|592.1|591.6|592.2|592.1|592.1|591.5|5000
1637315760000|2021-11-19 09:56:00||591.7||591.7||591.7||591.7|0
1637315770000|2021-11-19 09:56:10|592|591.6|591.8|591.3|592.1|591.7|591.7|591.3|4239
1637315780000|2021-11-19 09:56:20|591.7|591.2|591.1|590.6|591.7|591.2|591|590.6|15957
1637315790000|2021-11-19 09:56:30|591|590.7|590.8|590.4|591.2|591|590.8|590.1|12394
1637315800000|2021-11-19 09:56:40|590.7|590.2|589.7|589.3|590.8|590.2|589.6|589.2|46363
1637315810000|2021-11-19 09:56:50|589.6|589.4|589.5|589.2|589.6|589.4|589.5|589.2|2000
1637315820000|2021-11-19 09:57:00|589.4|589.1|589.3|589|589.4|589.1|589.1|589|10261
1637315830000|2021-11-19 09:57:10|589.4|589.1|590.2|590|590.2|590|589.4|589.1|18110
1637315840000|2021-11-19 09:57:20|590.3|590.1|590|589.7|590.6|590.2|590|589.7|34653
1637315850000|2021-11-19 09:57:30|590.1|589.8|590.3|589.8|590.4|590.3|590.1|589.8|11307
1637315860000|2021-11-19 09:57:40|590.2|590|590.3|590|590.4|590.2|590.1|590|0
1637315870000|2021-11-19 09:57:50|590.2|589.9|590.8|590.5|591.2|590.9|590|589.5|31920
1637315880000|2021-11-19 09:58:00|590.7|590.4|590.7|590.3|590.8|590.4|590.3|590|14215
1637315890000|2021-11-19 09:58:10|590.8|590.4|591.3|591.1|591.6|591.1|590.7|590.4|20589
1637315900000|2021-11-19 09:58:20|591.2|591|591|590.8|591.3|591|591|590.6|25934
1637315910000|2021-11-19 09:58:30|591.1|590.9|591.4|590.9|591.5|591|591|590.6|7780
1637315920000|2021-11-19 09:58:40|591.5|591|591.6|591.2|591.7|591.5|591.4|591|3311
1637315930000|2021-11-19 09:58:50|591.5|591.1|591|590.8|591.5|591.1|591|590.7|9108
1637315940000|2021-11-19 09:59:00|591.1|590.9|591.6|591.2|591.6|591.4|591.1|590.8|4126
1637315950000|2021-11-19 09:59:10|591.5|591.3|591.9|591.6|592.3|592|591.5|591.3|34026
1637315960000|2021-11-19 09:59:20|591.8|591.7|591.9|591.5|591.9|591.7|591.7|591.3|0
1637315970000|2021-11-19 09:59:30|591.8|591.4|591.9|591.7|592.1|592|591.5|591.1|9788
1637315980000|2021-11-19 09:59:40|591.6|591.6|592.9|592.6|593.2|592.8|591.6|591.5|5162
1637315990000|2021-11-19 09:59:50|593.1|592.5|593.1|592.9|593.7|593.4|593.1|592.5|32093
1637316000000|2021-11-19 10:00:00|593.2|593|593.2|593|593.3|593.2|593|592.9|6393
1637316010000|2021-11-19 10:00:10|593.3|593.1|593.8|593.4|593.9|593.7|593.3|592.9|22149
1637316020000|2021-11-19 10:00:20|593.9|593.5|593.5|593.3|593.9|593.5|593.5|593.2|3944
1637316030000|2021-11-19 10:00:30|593.4|593.2|593.3|593.1|593.9|593.6|593.3|593.1|11647
1637316040000|2021-11-19 10:00:40|593.2|592.9|593.7|593.5|593.7|593.5|593.1|592.9|3619
1637316050000|2021-11-19 10:00:50|593.6|593.4|593.4|593.2|593.6|593.5|593.4|593.1|5288
1637316060000|2021-11-19 10:01:00|593.3|593.1|593.3|593.1|593.4|593.1|593.3|593.1|990
1637316070000|2021-11-19 10:01:10|593.4|593.3|592.9|592.7|593.4|593.3|592.8|592.6|28723
1637316080000|2021-11-19 10:01:20|593|592.8|593.1|592.9|593.1|592.9|593|592.7|1489
1637316090000|2021-11-19 10:01:30|593.3|593|593.3|593|593.8|593.5|593.3|592.9|5500
1637316100000|2021-11-19 10:01:40|593.2|592.9|593.9|593.3|593.9|593.4|593.2|592.9|3152
1637316110000|2021-11-19 10:01:50|594|593.4|594.9|594.4|595|594.4|593.9|593.4|17988
1637316120000|2021-11-19 10:02:00|595|594.5|595.3|595|595.5|595.1|595|594.5|9257
1637316130000|2021-11-19 10:02:10|595.2|594.9|594.7|594.4|595.4|595.2|594.7|594.4|6317
1637316140000|2021-11-19 10:02:20|594.6|594.5|594.8|594.5|594.8|594.5|594.4|593.9|2543
1637316150000|2021-11-19 10:02:30|594.7|594.6|595|594.8|595.3|595.1|594.7|594.4|9385
1637316160000|2021-11-19 10:02:40|595.2|594.9|595|594.7|595.3|595.2|594.7|594.4|6103
1637316170000|2021-11-19 10:02:50|594.9|594.6|594.6|594.3|594.9|594.6|594.3|593.9|6323
1637316180000|2021-11-19 10:03:00|594.7|594.5|594.8|594.5|594.9|594.6|594.6|594.3|3626
1637316190000|2021-11-19 10:03:10|594.7|594.4|593.9|593.5|594.8|594.5|593.9|593.5|6542
1637316200000|2021-11-19 10:03:20|593.8|593.4|593.3|593.1|594|593.8|593.3|593.1|27887
1637316210000|2021-11-19 10:03:30|593.4|593.2|593|592.6|593.5|593.3|592.9|592.5|20606
1637316220000|2021-11-19 10:03:40|592.9|592.7|592.5|592.1|593|592.7|592.3|592|9373
1637316230000|2021-11-19 10:03:50|592.4|592|591|590.6|592.4|592|590.8|590.5|52506
1637316240000|2021-11-19 10:04:00|590.9|590.7|591.2|590.7|591.4|591.1|590.7|590.3|22822
1637316250000|2021-11-19 10:04:10|591.3|590.8|592.3|592|592.4|592.1|591.2|590.8|11620
1637316260000|2021-11-19 10:04:20|592.2|592.1|591.9|591.6|592.6|592.4|591.9|591.6|6500
1637316270000|2021-11-19 10:04:30|591.8|591.5|591.2|590.8|591.8|591.5|591.1|590.7|19643
1637316280000|2021-11-19 10:04:40|591.3|590.9|591.4|590.9|591.5|591.2|591|590.8|4929
1637316290000|2021-11-19 10:04:50|591.5|591.1|591.8|591.3|591.8|591.6|591.4|590.9|2886
1637316300000|2021-11-19 10:05:00|592|591.4|592.5|592.1|592.7|592.3|591.9|591.4|5034
1637316310000|2021-11-19 10:05:10|592.6|592.2|592.5|592.1|592.7|592.5|591.9|591.5|3522
1637316320000|2021-11-19 10:05:20|592.4|592|592.6|592.1|592.6|592.1|592.1|591.7|238
1637316330000|2021-11-19 10:05:30|592.7|592.2|591.8|591.5|592.8|592.4|591.8|591.5|1074
1637316340000|2021-11-19 10:05:40|591.7|591.3|591.4|591|591.7|591.3|591.4|591|0
1637316350000|2021-11-19 10:05:50|591.3|591.1|591.2|590.9|591.4|591.1|591.1|590.9|4181
1637316360000|2021-11-19 10:06:00|591.3|591|591.9|591.5|592|591.6|591.2|590.9|4788
1637316370000|2021-11-19 10:06:10|592|591.9|591.6|591.3|592.1|591.9|591.2|590.7|39326
1637316380000|2021-11-19 10:06:20|591.7|591.4|591.6|591.3|591.9|591.6|591.6|591.3|17383
1637316390000|2021-11-19 10:06:30|591.7|591.4|592.6|592.2|592.6|592.3|591.7|591.4|8471
1637316400000|2021-11-19 10:06:40|592.2|592.1|592.1|591.7|592.6|592.2|592|591.7|14335
1637316410000|2021-11-19 10:06:50|592|591.8|592.6|592|592.9|592.6|591.9|591.6|6237
1637316420000|2021-11-19 10:07:00|592.5|592.1|592.5|592.3|592.8|592.5|592.4|592|4101
1637316430000|2021-11-19 10:07:10|592.6|592.4|592.6|592.3|592.9|592.5|592.5|592.3|2473
1637316440000|2021-11-19 10:07:20|592.5|592.1|592.7|592.4|592.8|592.5|592.2|592|11530
1637316450000|2021-11-19 10:07:30|592.6|592.3|592.4|592.2|592.9|592.6|592.4|592.2|10011
1637316460000|2021-11-19 10:07:40|592.5|592.3|593.4|593|593.5|593|592.4|592.2|12525
1637316470000|2021-11-19 10:07:50|593.3|592.8|594|593.7|594.1|593.7|593.2|592.8|6617
1637316480000|2021-11-19 10:08:00|593.9|593.6|594|593.7|594.6|594.2|593.9|593.5|14999
1637316490000|2021-11-19 10:08:10|593.9|593.5|593.7|593.5|594.3|593.9|593.4|593|16105
1637316500000|2021-11-19 10:08:20|593.9|593.6|593.9|593.5|594.3|593.8|593.5|593.1|11498
1637316510000|2021-11-19 10:08:30|594|593.6|593.9|593.7|594.3|593.9|593.8|593.6|12031
1637316520000|2021-11-19 10:08:40|594|593.8|594.7|594.4|594.7|594.5|594|593.8|7213
1637316530000|2021-11-19 10:08:50|594.8|594.5|594.2|594|595|594.7|594.2|594|7211
1637316540000|2021-11-19 10:09:00|594.3|594.1|594.7|594.5|595|594.6|594.3|594.1|5696
1637316550000|2021-11-19 10:09:10|594.6|594.4|594.3|594.1|594.6|594.4|594.2|594|26576
1637316560000|2021-11-19 10:09:20|594.2|594|594.2|593.9|594.6|594.5|594.1|593.9|10546
1637316570000|2021-11-19 10:09:30|594.3|594|594.4|594.1|594.6|594.3|594.3|594|2472
1637316580000|2021-11-19 10:09:40|594.3|594|593.8|593.5|594.3|594|593.8|593.3|3394
1637316590000|2021-11-19 10:09:50|593.7|593.6|594|593.6|594|593.8|593.4|593|14468
1637316600000|2021-11-19 10:10:00|594.1|593.8|594.4|594.2|594.4|594.2|594.1|593.8|1681
1637316610000|2021-11-19 10:10:10|594.6|594.3|595.3|594.8|595.4|595.2|594.6|594.3|8222
1637316620000|2021-11-19 10:10:20|595.2|594.9|595.1|594.8|595.3|595.1|594.8|594.6|4069
1637316630000|2021-11-19 10:10:30|594.9|594.4|594.8|594.4|594.9|594.7|594.5|594.4|24957
1637316640000|2021-11-19 10:10:40|594.7|594.5|595|594.6|595.1|594.9|594.7|594.4|3048
1637316650000|2021-11-19 10:10:50|595.1|594.7|595.3|594.9|595.3|595|594.6|594.4|7400
1637316660000|2021-11-19 10:11:00|595.4|595|595.1|594.8|595.4|595|595.1|594.7|705
1637316670000|2021-11-19 10:11:10|595|594.7|594.2|593.9|595|594.7|594.1|593.8|11899
1637316680000|2021-11-19 10:11:20|594.1|593.8|593.9|593.6|594.1|593.8|593.8|593.5|8654
1637316690000|2021-11-19 10:11:30|593.8|593.4|593.6|593.4|593.9|593.5|593.5|593.2|2552
1637316700000|2021-11-19 10:11:40|593.5|593.2|593.4|593.1|593.6|593.3|593.3|593|81
1637316710000|2021-11-19 10:11:50|593.5|593.2|592.8|592.6|593.6|593.3|592.8|592.5|15207
1637316720000|2021-11-19 10:12:00|592.9|592.7|593|592.7|593.1|592.8|592.8|592.6|4096
1637316730000|2021-11-19 10:12:10|592.9|592.6|592.9|592.6|593|592.7|592.8|592.6|50
1637316740000|2021-11-19 10:12:20|592.8|592.7|593.2|592.9|593.2|592.9|592.8|592.7|1461
1637316750000|2021-11-19 10:12:30|593.3|592.8|593.5|593.2|593.7|593.2|593.2|592.8|7121
1637316760000|2021-11-19 10:12:40|593.4|593.1|593.9|593.7|594.1|593.8|593.3|593.1|7944
1637316770000|2021-11-19 10:12:50|594|593.6|593|592.8|594|593.6|593|592.6|24971
1637316780000|2021-11-19 10:13:00|592.9|592.7|592.9|592.6|592.9|592.7|592.9|592.6|1718
1637316790000|2021-11-19 10:13:10|592.8|592.5|593.2|592.8|593.3|593.1|592.8|592.4|8454
1637316800000|2021-11-19 10:13:20|593.1|592.9|592.4|592|593.1|592.9|592.3|592|19524
1637316810000|2021-11-19 10:13:30|592.5|592.1|592.6|592.3|592.6|592.3|592.2|592|8033
1637316820000|2021-11-19 10:13:40|592.5|592.2|592.5|592.1|592.5|592.3|592.2|592|2029
1637316830000|2021-11-19 10:13:50|592.6|592.2|592.7|592.3|592.8|592.6|592.4|592|7157
1637316840000|2021-11-19 10:14:00|592.8|592.4|592.9|592.5|593|592.8|592.8|592.4|585
1637316850000|2021-11-19 10:14:10|593|592.6|592.9|592.5|593.7|593.4|592.9|592.5|9968
1637316860000|2021-11-19 10:14:20|593|592.6|593|592.7|593.2|592.8|592.9|592.5|1396
1637316870000|2021-11-19 10:14:30|593.1|592.8|592.8|592.5|593.6|593.1|592.8|592.5|6939
1637316880000|2021-11-19 10:14:40|592.9|592.6|592.7|592.4|593|592.8|592.5|592.1|13956
1637316890000|2021-11-19 10:14:50|592.6|592.5|592.5|592.3|592.6|592.5|592.3|592|10964
1637316900000|2021-11-19 10:15:00|592.7|592.2|591.5|591.3|592.7|592.5|591.5|591.3|37078
1637316910000|2021-11-19 10:15:10|591.4|591.1|591.1|590.7|591.4|591.3|591|590.6|7827
1637316920000|2021-11-19 10:15:20|591.2|590.8|591.8|591.5|592.1|591.8|591.1|590.8|15920
1637316930000|2021-11-19 10:15:30|591.7|591.4|591.6|591.1|592|591.5|591.4|591|10591
1637316940000|2021-11-19 10:15:40|591.5|591.2|592|591.7|592.2|591.8|591.4|591.2|27930
1637316950000|2021-11-19 10:15:50|591.9|591.6|592|591.7|592|591.8|591.6|591.1|2921
1637316960000|2021-11-19 10:16:00|591.9|591.6|592.6|592.3|592.7|592.4|591.9|591.4|5359
1637316970000|2021-11-19 10:16:10|592.5|592.2|592.3|592|592.8|592.5|592.3|592|11483
1637316980000|2021-11-19 10:16:20|592.2|592.1|592.3|592|592.4|592.2|592.2|592|5265
1637316990000|2021-11-19 10:16:30|592.4|592.1|592.7|592.4|592.8|592.6|592.3|592|2947
1637317000000|2021-11-19 10:16:40|592.8|592.5|592.8|592.5|592.8|592.6|592.5|592.4|1270
1637317010000|2021-11-19 10:16:50|592.9|592.6|593.8|593.4|593.9|593.4|592.9|592.6|9962
1637317020000|2021-11-19 10:17:00|593.9|593.3|593.9|593.5|594.2|593.8|593.8|593.3|1105
1637317030000|2021-11-19 10:17:10|593.8|593.4|592.9|592.5|593.8|593.4|592.9|592.5|0
1637317040000|2021-11-19 10:17:20|593|592.6|593.5|593.2|593.6|593.4|593|592.6|4015
1637317050000|2021-11-19 10:17:30|593.8|593.3|594.1|593.7|594.1|593.8|593.7|593.2|22666
1637317060000|2021-11-19 10:17:40|594.2|593.8|593.4|593.1|594.2|593.8|593.4|593.1|11812
1637317070000|2021-11-19 10:17:50|593.5|593.2|593.8|593.5|594.1|593.8|593.5|593.2|20153
1637317080000|2021-11-19 10:18:00|593.9|593.4|594.3|593.9|594.3|594.1|593.9|593.4|3778
1637317090000|2021-11-19 10:18:10|594.2|594|594.2|593.8|594.3|594|594|593.8|4960
1637317100000|2021-11-19 10:18:20|594.1|593.9|594|593.7|594.1|593.9|593.8|593.6|3168
1637317110000|2021-11-19 10:18:30|593.6|593.5|594.5|594.3|594.5|594.3|593.6|593.5|17089
1637317120000|2021-11-19 10:18:40|594.6|594.4|595.2|595.1|595.5|595.2|594.6|594.3|132534
1637317130000|2021-11-19 10:18:50|595.3|595.2|595.2|595|595.4|595.2|595.1|594.8|12070
1637317140000|2021-11-19 10:19:00|595.3|595.1|595.2|595|595.5|595.3|595.2|594.9|2333
1637317150000|2021-11-19 10:19:10|595.3|595.1|595.4|595.3|595.5|595.3|595.2|595|3930
1637317160000|2021-11-19 10:19:20|595.3|595.2|594.7|594.4|595.3|595.2|594.7|594.3|10963
1637317170000|2021-11-19 10:19:30|594.6|594.2|594.4|594.1|594.6|594.4|594.3|594|3539
1637317180000|2021-11-19 10:19:40|594.5|594.2|594.7|594.4|595.1|594.7|594.5|594.1|11245
1637317190000|2021-11-19 10:19:50|594.6|594.3|594.3|594.1|594.6|594.4|594.3|594.1|147
1637317200000|2021-11-19 10:20:00|594.4|594.2|594.4|594.1|594.6|594.2|594.1|594|7436
1637317210000|2021-11-19 10:20:10|594.5|594|594.4|594.1|594.6|594.4|594.4|594|1888
1637317220000|2021-11-19 10:20:20|594.6|594.2|594.9|594.5|595|594.5|594.4|594.2|808
1637317230000|2021-11-19 10:20:30|594.8|594.4|595.2|594.8|595.2|594.8|594.7|594.4|1830
1637317240000|2021-11-19 10:20:40|595.3|594.9|595.5|595.2|595.8|595.4|595.3|594.9|1034
1637317250000|2021-11-19 10:20:50|595.6|595.1|595.7|595.3|595.8|595.4|595.3|595|19739
1637317260000|2021-11-19 10:21:00|595.6|595.4|596.5|596.1|596.6|596.1|595.6|595.3|6767
1637317270000|2021-11-19 10:21:10|596.4|595.9|596.2|595.9|596.5|596.2|596|595.6|5510
1637317280000|2021-11-19 10:21:20|596.1|595.8|596.1|595.9|596.1|595.9|596.1|595.6|0
1637317290000|2021-11-19 10:21:30|596.2|596|596.3|596|596.3|596|596.1|595.9|3736
1637317300000|2021-11-19 10:21:40|596.2|595.9|596.6|596.3|596.6|596.4|596.1|595.7|7640
1637317310000|2021-11-19 10:21:50|596.5|596.2|596|595.6|596.6|596.3|596|595.6|3107
1637317320000|2021-11-19 10:22:00|596.1|595.7|596|595.7|596.3|596|595.9|595.7|801
1637317330000|2021-11-19 10:22:10|596.1|595.6|595.5|595.2|596.1|595.6|595.5|595.2|411
1637317340000|2021-11-19 10:22:20|595.6|595.3|595.8|595.5|596.1|595.9|595.6|595.3|5252
1637317350000|2021-11-19 10:22:30|595.9|595.6|596.6|596.3|596.6|596.3|595.9|595.6|4154
1637317360000|2021-11-19 10:22:40|596.7|596.4|597.7|597.4|597.9|597.4|596.7|596.2|20380
1637317370000|2021-11-19 10:22:50|597.6|597.3|597.8|597.5|597.9|597.5|597|596.7|21979
1637317380000|2021-11-19 10:23:00|597.9|597.4|597.1|596.8|598|597.6|597|596.6|16826
1637317390000|2021-11-19 10:23:10|597|596.9|597|596.6|597|596.9|597|596.6|0
1637317400000|2021-11-19 10:23:20|597.1|596.7|596.9|596.6|597.6|597.3|596.9|596.6|11752
1637317410000|2021-11-19 10:23:30|597|596.5|596.4|596|597|596.7|596.3|595.9|14889
1637317420000|2021-11-19 10:23:40|596.3|595.9|596|595.9|596.3|596|595.9|595.4|6509
1637317430000|2021-11-19 10:23:50|596.2|596|596.3|595.9|596.4|596.1|596|595.8|3135
1637317440000|2021-11-19 10:24:00|596.2|595.8|595.7|595.4|596.2|595.8|595.6|595.2|8400
1637317450000|2021-11-19 10:24:10|595.6|595.3|596.4|596.2|596.4|596.2|595.5|595.2|18859
1637317460000|2021-11-19 10:24:20|596.6|596.3|596.5|596.2|596.6|596.4|596.3|596.2|3991
1637317470000|2021-11-19 10:24:30|596.4|596.4|596.1|596|596.6|596.4|596.1|595.8|2000
1637317480000|2021-11-19 10:24:40|596.2|596.1|596.5|596.2|596.5|596.3|596.2|596.1|1446
1637317490000|2021-11-19 10:24:50|596.6|596.3|596.8|596.4|597|596.8|596.5|596.2|2617
1637317500000|2021-11-19 10:25:00|596.7|596.3|596.3|596|596.8|596.5|596.2|596|4522
1637317510000|2021-11-19 10:25:10|596.2|595.8|596.3|596|596.3|596|596|595.8|900
1637317520000|2021-11-19 10:25:20|596.4|596.1|596.6|596.2|596.8|596.4|596.4|596.1|1294
1637317530000|2021-11-19 10:25:30|596.7|596.3|597.1|596.6|598.2|597.7|596.6|596.3|15704
1637317540000|2021-11-19 10:25:40|597|596.8|597.3|596.9|597.4|597|597|596.7|3186
1637317550000|2021-11-19 10:25:50|597.2|596.7|596.6|596.4|597.2|596.7|596.6|596.3|457
1637317560000|2021-11-19 10:26:00|596.7|596.5|596.6|596.4|596.7|596.5|596.5|596.4|291
1637317570000|2021-11-19 10:26:10|596.7|596.5|597.1|596.8|597.2|596.8|596.7|596.5|1
1637317580000|2021-11-19 10:26:20|597|596.7|597.3|597|597.3|597|597|596.7|283
1637317590000|2021-11-19 10:26:30|597.4|597.1|598.1|597.9|598.3|597.9|597.3|597|4265
1637317600000|2021-11-19 10:26:40|598.2|598|598.4|598|598.5|598.2|598|597.7|1612
1637317610000|2021-11-19 10:26:50|598.5|597.9|598.5|597.9|598.6|598.4|598.1|597.8|7260
1637317620000|2021-11-19 10:27:00|598.6|598|598.4|597.9|598.9|598.5|598.3|597.9|606
1637317630000|2021-11-19 10:27:10|598.3|598|599|598.7|599.1|598.7|598.3|598|10210
1637317640000|2021-11-19 10:27:20|598.9|598.5|598.5|598.1|598.9|598.6|598.5|598.1|17
1637317650000|2021-11-19 10:27:30|598.4|598.3|598.6|598.3|598.8|598.4|598.4|598.1|8300
1637317660000|2021-11-19 10:27:40|598.5|598.2|598.7|598.3|599|598.8|598.5|598.1|2758
1637317670000|2021-11-19 10:27:50|598.8|598.5|598.9|598.6|598.9|598.6|598.8|598.5|300
1637317680000|2021-11-19 10:28:00|598.8|598.5|598.6|598.2|598.8|598.5|598.5|598.2|0
1637317690000|2021-11-19 10:28:10|598.5|598.3|598.7|598.3|598.7|598.4|598.5|598.2|0
1637317700000|2021-11-19 10:28:20|598.6|598.2|598.7|598.3|598.7|598.3|598.6|598.2|3000
1637317710000|2021-11-19 10:28:30|598.6|598.1|598.1|597.8|598.6|598.1|598|597.7|6758
1637317720000|2021-11-19 10:28:40|598.2|597.9|597.6|597.2|598.4|598.1|597.6|597.1|1313
1637317730000|2021-11-19 10:28:50|597.5|597.1|597.8|597.3|597.8|597.3|597|596.5|5662
1637317740000|2021-11-19 10:29:00|597.5|597.4|597.3|597|597.8|597.5|597.2|597|5125
1637317750000|2021-11-19 10:29:10|597.2|596.8|596.9|596.5|597.2|596.8|596.9|596.4|22950
1637317760000|2021-11-19 10:29:20|596.8|596.3|596.5|596.1|596.8|596.4|596.5|596|0
1637317770000|2021-11-19 10:29:30|596.4|596|596.2|596|596.5|596|596.2|595.9|0
1637317780000|2021-11-19 10:29:40|596.3|595.8|595.9|595.5|596.3|595.8|595.7|595.4|42068
1637317790000|2021-11-19 10:29:50|595.7|595.3|595.4|595.1|595.7|595.5|595.3|595|1956
1637317800000|2021-11-19 10:30:00|595.3|595|595.6|595.4|595.6|595.4|595|594.6|18886
1637317810000|2021-11-19 10:30:10|595.7|595.3|596.2|595.8|596.3|595.8|595.7|595.3|466
1637317820000|2021-11-19 10:30:20|596.1|595.9|596.3|596|596.4|596|595.9|595.7|3866
1637317830000|2021-11-19 10:30:30|596.4|596.1|596.3|596|596.6|596.3|596.3|596|5000
1637317840000|2021-11-19 10:30:40|596.6|596.1|596.5|596.1|596.6|596.3|596.3|596|18525
1637317850000|2021-11-19 10:30:50|596.7|596.3|596.4|596.2|596.7|596.3|596.3|596|5000
1637317860000|2021-11-19 10:31:00|596.5|596.3|596.7|596.5|596.9|596.5|596.4|596.2|11235
1637317870000|2021-11-19 10:31:10|596.6|596.4|596.5|596.2|596.7|596.4|596.5|596.2|0
1637317880000|2021-11-19 10:31:20|596.6|596.3|597.1|596.8|597.2|596.8|596.6|596.3|3505
1637317890000|2021-11-19 10:31:30|597|596.7|597.1|596.8|597.1|597|596.9|596.6|5000
1637317900000|2021-11-19 10:31:40|597.2|597.1|596.9|596.7|597.4|597.3|596.9|596.6|2809
1637317910000|2021-11-19 10:31:50|597.1|596.8|597.4|597.2|597.4|597.2|597.1|596.8|1614
1637317920000|2021-11-19 10:32:00|597.5|597.3|597.7|597.3|598|597.8|597.5|597.3|7437
1637317930000|2021-11-19 10:32:10|597.6|597.2|597.6|597.2|597.6|597.2|597.6|597.1|0
1637317940000|2021-11-19 10:32:20|597.5|597.1|597.7|597.4|598.1|598|597.3|597.1|52096
1637317950000|2021-11-19 10:32:30|597.8|597.5|596.8|596.4|598.2|598.1|596.6|596.3|59154
1637317960000|2021-11-19 10:32:40|596.9|596.8|597|596.6|597.2|596.9|596.8|596.6|5078
1637317970000|2021-11-19 10:32:50|596.9|596.7|596.8|596.4|597.1|596.7|596.8|596.4|1000
1637317980000|2021-11-19 10:33:00|596.7|596.3|596.3|596|596.7|596.3|596.3|596|22753
1637317990000|2021-11-19 10:33:10|596.2|595.9|596.1|595.9|596.3|595.9|595.9|595.8|6391
1637318000000|2021-11-19 10:33:20|596.2|595.8|596.3|596.1|596.4|596.2|596.2|595.8|1954
1637318010000|2021-11-19 10:33:30|596.2|596|596.1|595.8|596.2|596|596|595.8|11456
1637318020000|2021-11-19 10:33:40|596|595.7|595.6|595.3|596|595.7|595.3|595|11012
1637318030000|2021-11-19 10:33:50|595.9|595.4|596.1|595.7|596.2|596|595.9|595.4|13330
1637318040000|2021-11-19 10:34:00|596|595.6|596.1|595.7|596.2|595.9|596|595.6|2200
1637318050000|2021-11-19 10:34:10|596.2|595.8|595.8|595.5|596.6|596.1|595.8|595.5|698
1637318060000|2021-11-19 10:34:20|595.9|595.6|595.9|595.7|595.9|595.7|595.9|595.6|1441
1637318070000|2021-11-19 10:34:30|596|595.8|596.5|596|596.5|596.1|596|595.8|8562
1637318080000|2021-11-19 10:34:40|596.4|596.1|596.4|596|596.4|596.1|596.2|596|965
1637318090000|2021-11-19 10:34:50|596.5|596.1|596.6|596.1|596.9|596.4|596.5|596|2165
1637318100000|2021-11-19 10:35:00|596.5|596|596.4|596.1|596.5|596.1|596.3|596|0
1637318110000|2021-11-19 10:35:10|596.5|596|596.3|595.9|596.5|596|596|595.8|8550
1637318120000|2021-11-19 10:35:20|596.2|595.8|596.1|595.8|596.4|595.9|596.1|595.8|2600
1637318130000|2021-11-19 10:35:30|596.5|596.4|596.4|596.1|596.5|596.4|596.2|595.9|40276
1637318140000|2021-11-19 10:35:40|596.3|596|596|595.8|596.7|596.5|596|595.8|16169
1637318150000|2021-11-19 10:35:50|595.9|595.7|595.8|595.6|595.9|595.7|595.8|595.5|8520
1637318160000|2021-11-19 10:36:00|595.9|595.7|595.9|595.5|596.5|596|595.9|595.5|27714
1637318170000|2021-11-19 10:36:10|595.8|595.6|595.7|595.5|595.9|595.6|595.7|595.5|295
1637318180000|2021-11-19 10:36:20|595.8|595.6|595.9|595.7|595.9|595.7|595.8|595.6|369
1637318190000|2021-11-19 10:36:30|595.8|595.6|595.7|595.4|595.9|595.6|595.5|595.1|4797
1637318200000|2021-11-19 10:36:40|595.8|595.5|595.8|595.4|595.9|595.6|595.8|595.4|1922
1637318210000|2021-11-19 10:36:50|595.9|595.5|596.4|596.1|596.4|596.3|595.7|595.5|5882
1637318220000|2021-11-19 10:37:00|596.3|596.2|596.2|596.1|596.3|596.3|596.2|596.1|4
1637318230000|2021-11-19 10:37:10|596.1|595.2|595.2|595|596.1|595.6|595.1|594.8|57095
1637318240000|2021-11-19 10:37:20|595.1|594.8|595.3|594.9|595.4|595.1|594.9|594.7|5885
1637318250000|2021-11-19 10:37:30|595.2|594.8|595.3|594.8|595.3|595|595.1|594.7|1573
1637318260000|2021-11-19 10:37:40|595.2|594.9|595.1|594.8|595.2|594.9|594.9|594.7|4593
1637318270000|2021-11-19 10:37:50|595|594.9|594.8|594.5|595.2|594.9|594.8|594.4|11382
1637318280000|2021-11-19 10:38:00|594.7|594.4|594.7|594.5|594.7|594.5|594.7|594.3|0
1637318290000|2021-11-19 10:38:10|594.4|594.4|594.6|594.3|595|594.7|594.4|594.3|54290
1637318300000|2021-11-19 10:38:20|594.7|594.4|594.8|594.4|594.8|594.5|594.6|594.3|4000
1637318310000|2021-11-19 10:38:30|594.7|594.3|594.6|594.4|594.7|594.4|594.6|594.3|0
1637318320000|2021-11-19 10:38:40|594.7|594.5|595|594.7|595.2|594.9|594.7|594.5|12289
1637318330000|2021-11-19 10:38:50|595.1|594.8|595.4|595.1|595.4|595.1|595.1|594.8|4092
1637318340000|2021-11-19 10:39:00|595.5|595.2|595.4|595.2|595.5|595.4|595.4|595.2|1742
1637318350000|2021-11-19 10:39:10||595.1||595.1||595.2||595.1|1000
1637318360000|2021-11-19 10:39:20|595.5|595.2|595.5|595.3|595.9|595.6|595.5|595.1|4347
1637318370000|2021-11-19 10:39:30|595.6|595.4|594.9|594.6|596.3|595.7|594.8|594.4|57592
1637318380000|2021-11-19 10:39:40|595|594.5|595.1|594.7|595.1|594.8|594.9|594.5|3142
1637318390000|2021-11-19 10:39:50|595|594.8|595.3|594.9|595.4|595.2|595|594.7|6521
1637318400000|2021-11-19 10:40:00|595.2|595|596.3|596|596.3|596|595.2|594.9|8688
1637318410000|2021-11-19 10:40:10|596.2|595.9|596.2|596|596.2|596|596|595.8|2399
1637318420000|2021-11-19 10:40:20|596.3|596.1|596.5|596.3|596.5|596.3|596.3|596.1|200
1637318430000|2021-11-19 10:40:30|596.6|596.4|596.8|596.4|597|596.8|596.5|596.3|11739
1637318440000|2021-11-19 10:40:40|596.7|596.3|596.7|596.4|596.8|596.5|596.5|596.2|676
1637318450000|2021-11-19 10:40:50|596.8|596.5|596.8|596.4|597|596.8|596.8|596.4|3639
1637318460000|2021-11-19 10:41:00|596.9|596.5|597.2|596.9|597.4|597.1|596.9|596.5|3919
1637318470000|2021-11-19 10:41:10|597.3|596.8|597|596.7|597.3|597|597|596.7|1850
1637318480000|2021-11-19 10:41:20|596.9|596.8|597.1|596.9|597.4|597|596.8|596.8|4414
1637318490000|2021-11-19 10:41:30|597|596.8|596.7|596.4|597|596.8|596.4|596.3|8794
1637318500000|2021-11-19 10:41:40|596.8|596.5|596.7|596.4|596.8|596.5|596.7|596.4|0
1637318510000|2021-11-19 10:41:50|596.8|596.5|596.8|596.5|596.9|596.6|596.8|596.4|300
1637318520000|2021-11-19 10:42:00|596.9|596.6|597.2|596.7|597.2|596.7|596.9|596.6|4442
1637318530000|2021-11-19 10:42:10|597.3|596.9|596.7|596.2|597.6|597.3|596.7|596.2|28883
1637318540000|2021-11-19 10:42:20|596.6|596.1|596.5|596.1|596.6|596.1|596.5|596|0
1637318550000|2021-11-19 10:42:30|596.6|596.2|597|596.6|597.1|596.8|596.5|596.1|3348
1637318560000|2021-11-19 10:42:40|596.9|596.5|596.7|596.3|597|596.5|596.7|596.3|929
1637318570000|2021-11-19 10:42:50|596.6|596.2|596.7|596.5|596.7|596.5|596.6|596.2|0
1637318580000|2021-11-19 10:43:00|596.6|596.4|596.8|596.3|597|596.6|596.4|596.2|2289
1637318590000|2021-11-19 10:43:10|596.9|596.4|597|596.5|597|596.5|596.9|596.4|0
1637318600000|2021-11-19 10:43:20|596.9|596.3|596.8|596.4|596.9|596.5|596.7|596.3|0
1637318610000|2021-11-19 10:43:30|596.7|596.5|596|595.6|596.7|596.5|595.9|595.5|3797
1637318620000|2021-11-19 10:43:40|595.9|595.8|596.1|595.8|596.2|596|595.7|595.3|22425
1637318630000|2021-11-19 10:43:50|596|595.9|596.1|595.7|596.2|595.9|596|595.7|664
1637318640000|2021-11-19 10:44:00|596|595.6|595.5|595.1|596|595.6|595.2|595|1460
1637318650000|2021-11-19 10:44:10|595.4|595.2|595.5|595.1|595.5|595.2|595.4|595.1|4506
1637318660000|2021-11-19 10:44:20|595.6|595.3|595.6|595.1|595.8|595.5|595.4|595.1|1078
1637318670000|2021-11-19 10:44:30|595.5|595|595.2|594.8|595.5|595|595|594.6|2400
1637318680000|2021-11-19 10:44:40|595.1|594.9|594.9|594.5|595.1|594.9|594.9|594.4|71
1637318690000|2021-11-19 10:44:50|595|594.6|595|594.5|595|594.8|594.9|594.5|4937
1637318700000|2021-11-19 10:45:00|594.9|594.6|595.2|594.9|595.2|594.9|594.8|594.6|4014
1637318710000|2021-11-19 10:45:10|595.1|594.4|594.5|594.1|595.1|594.4|594.2|594|22124
1637318720000|2021-11-19 10:45:20|594.4|594.2|594.7|594.5|594.7|594.5|594.4|594.1|7483
1637318730000|2021-11-19 10:45:30|594.6|594|593.6|593.2|594.6|594.1|593.3|593.1|28340
1637318740000|2021-11-19 10:45:40|593.5|593.3|593.5|593.2|593.6|593.3|593.5|593.1|0
1637318750000|2021-11-19 10:45:50|593.4|593.1|594.1|593.6|594.3|594.1|593.4|593.1|77805
1637318760000|2021-11-19 10:46:00|594|593.7|594.1|593.7|594.2|594|593.5|593.2|21176
1637318770000|2021-11-19 10:46:10|594.2|593.8|594.4|594.1|594.6|594.4|594|593.8|3762
1637318780000|2021-11-19 10:46:20|594.5|594.2|594.6|594.3|594.6|594.4|594.4|594.2|5007
1637318790000|2021-11-19 10:46:30|594.5|594.4|594.6|594.2|594.6|594.5|594.5|594.2|1703
1637318800000|2021-11-19 10:46:40|594.7|594.3|595.1|594.8|595.1|594.8|594.6|594.3|2539
1637318810000|2021-11-19 10:46:50|595|594.7|594.9|594.4|595|594.7|594.7|594.3|1627
1637318820000|2021-11-19 10:47:00|595|594.5|594.6|594.3|595.1|594.7|594.6|594.2|7550
1637318830000|2021-11-19 10:47:10|594.5|594.4|594.4|594.1|594.7|594.5|594.4|594.1|2737
1637318840000|2021-11-19 10:47:20|594.3|594.2|594.1|593.6|594.4|594.2|594|593.6|14373
1637318850000|2021-11-19 10:47:30|594||593.9||594||593.9||0
1637318860000|2021-11-19 10:47:40|593.8|593.5|593.9|593.4|593.9|593.5|593.7|593.3|0
1637318870000|2021-11-19 10:47:50|593.8|593.6|593.8|593.5|593.8|593.7|593.6|593.4|4052
1637318880000|2021-11-19 10:48:00|593.7|593.4|593.8|593.5|593.9|593.7|593.4|593.3|2432
1637318890000|2021-11-19 10:48:10|593.7|593.4|593.6|593.4|593.7|593.4|593.6|593.4|959
1637318900000|2021-11-19 10:48:20|593.5|593.3|593.9|593.5|593.9|593.5|593.1|593|7461
1637318910000|2021-11-19 10:48:30|593.8|593.4|594.2|593.8|594.3|593.9|593.8|593.4|1304
1637318920000|2021-11-19 10:48:40|594.1|593.9|594.2|593.9|594.2|593.9|594.1|593.9|0
1637318930000|2021-11-19 10:48:50|594.3|594|594.2|593.9|594.6|594.2|594.2|593.8|1863
1637318940000|2021-11-19 10:49:00|594.1|593.8|593.3|593.1|594.1|593.8|593.3|593|2289
1637318950000|2021-11-19 10:49:10|593.4|593.2|593.6|593.1|593.6|593.2|593.4|593.1|1121
1637318960000|2021-11-19 10:49:20|593.5|593.2|593.6|593.1|593.6|593.3|593.5|593.1|0
1637318970000|2021-11-19 10:49:30|593.5|593.2|593.6|593.2|593.6|593.2|593.4|593.1|0
1637318980000|2021-11-19 10:49:40|593.7|593.1|593.9|593.5|594|593.7|593.5|593|15589
1637318990000|2021-11-19 10:49:50|593.8|593.3|593.7|593.5|593.9|593.6|593.6|593.1|1649
1637319000000|2021-11-19 10:50:00|593.6|593.4|594.6|594.2|594.7|594.4|593.5|593.2|53373
1637319010000|2021-11-19 10:50:10|594.5|594.3|594.9|594.6|595|594.9|594.4|594.3|20476
1637319020000|2021-11-19 10:50:20|594.8|594.7|594.9|594.6|595|594.8|594.8|594.5|4589
1637319030000|2021-11-19 10:50:30|594.8|594.5|594.9|594.6|595|594.7|594.7|594.5|3168
1637319040000|2021-11-19 10:50:40|595|594.5|595|594.7|595|594.8|594.8|594.5|0
1637319050000|2021-11-19 10:50:50|594.9|594.6|595.4|595|595.7|595.4|594.9|594.6|13852
1637319060000|2021-11-19 10:51:00|595.3|594.9|595.3|595|595.4|595.1|595.2|594.9|4523
1637319070000|2021-11-19 10:51:10|595.2|594.9|595.3|595|595.3|595|595.1|594.9|4295
1637319080000|2021-11-19 10:51:20|595.4|595.1|595.2|594.9|595.7|595.5|595|594.9|62502
1637319090000|2021-11-19 10:51:30|595.1|594.8|595.1|594.7|595.1|594.8|594.8|594.6|2379
1637319100000|2021-11-19 10:51:40|595.2|594.8|595.4|594.9|595.4|594.9|595.2|594.8|350
1637319110000|2021-11-19 10:51:50|595.3||595.4||595.4||595.2||0
1637319120000|2021-11-19 10:52:00|595.5|595|595.6|595.3|595.7|595.4|595.5|595|9630
1637319130000|2021-11-19 10:52:10|595.5|595.2|595.6|595.3|595.6|595.3|595.5|595.2|0
1637319140000|2021-11-19 10:52:20|595.5|595.2|595.5|595.3|595.6|595.3|595.4|595.2|0
1637319150000|2021-11-19 10:52:30|595.6|595.4|595.6|595.3|595.6|595.4|595.6|595.3|0
1637319160000|2021-11-19 10:52:40||595.4||595.4||595.4||595.4|70
1637319170000|2021-11-19 10:52:50|595.5|595.3|595.6|595.3|595.6|595.4|595.5|595.3|1785
1637319180000|2021-11-19 10:53:00|595.7|595.4|596|595.8|596.1|595.8|595.7|595.4|7816
1637319190000|2021-11-19 10:53:10|596.1|595.7|596|595.6|596.1|595.7|595.8|595.5|3111
1637319200000|2021-11-19 10:53:20|596.1|595.8|596.1|595.8|596.1|595.9|596|595.8|8954
1637319210000|2021-11-19 10:53:30|596|595.7|595.4|595.2|596|595.7|595.4|595.2|11391
1637319220000|2021-11-19 10:53:40|595.3|595.1|595.5|595.3|595.5|595.3|595.1|595|16918
1637319230000|2021-11-19 10:53:50|595.6|595.2|595.4|595.1|595.6|595.4|595.3|595|16902
1637319240000|2021-11-19 10:54:00|595.3|595|595|594.8|595.3|595.1|594.9|594.8|1770
1637319250000|2021-11-19 10:54:10|595.1|594.9|595.1|594.9|595.1|595|594.7|594.6|2576
1637319260000|2021-11-19 10:54:20|595|595|595.1|594.9|595.1|595|594.9|594.8|2539
1637319270000|2021-11-19 10:54:30|595.3|595|595.3|595.1|595.3|595.1|595.3|595|6795
1637319280000|2021-11-19 10:54:40|595.2|595.2|595.5|595.3|595.5|595.3|595.2|595.2|7334
1637319290000|2021-11-19 10:54:50|595.6|595.4|595.9|595.7|595.9|595.7|595.6|595.3|1226
1637319300000|2021-11-19 10:55:00|595.8|595.6|595.7|595.4|595.8|595.6|595.7|595.4|4902
1637319310000|2021-11-19 10:55:10|595.6|595.3|595.6|595.4|595.7|595.4|595.5|595.1|0
1637319320000|2021-11-19 10:55:20|595.7|595.5|595.9|595.6|596|595.7|595.7|595.3|8343
1637319330000|2021-11-19 10:55:30|596|595.7|596.1|595.9|596.1|595.9|595.9|595.6|13255
1637319340000|2021-11-19 10:55:40|596|595.8|595.8|595.6|596|595.9|595.8|595.5|7805
1637319350000|2021-11-19 10:55:50|595.7|595.5|595.7|595.5|595.7|595.5|595.5|595.3|2064
1637319360000|2021-11-19 10:56:00||595.6||595.5||595.6||595.5|0
1637319370000|2021-11-19 10:56:10|595.6|595.4|595.7|595.4|595.7|595.6|595.6|595.4|3169
1637319380000|2021-11-19 10:56:20|595.6|595.3|595.8|595.5|595.8|595.6|595.6|595.2|442
1637319390000|2021-11-19 10:56:30|595.9|595.6|595.4|595.1|596|595.8|595.4|595.1|9754
1637319400000|2021-11-19 10:56:40|595.3|595|595.4|595|595.4|595.1|595.3|595|3500
1637319410000|2021-11-19 10:56:50||595.1||595.2||595.2||595|0
1637319420000|2021-11-19 10:57:00|595.3|595.3|596.1|595.7|596.2|595.9|595.3|595.2|11611
1637319430000|2021-11-19 10:57:10|596|595.6|595.9|595.5|596|595.7|595.7|595.5|400
1637319440000|2021-11-19 10:57:20|595.8|595.6|595.8|595.3|595.8|595.8|595.8|595.3|203
1637319450000|2021-11-19 10:57:30|595.9|595.4|595.6|595.3|595.9|595.6|595.6|595.3|635
1637319470000|2021-11-19 10:57:50|595.7|595.4|595.6|595.3|595.7|595.4|595.5|595.2|1500
1637319480000|2021-11-19 10:58:00|595.5|595.2|595.4|595.1|595.5|595.3|595.4|595.1|0
1637319490000|2021-11-19 10:58:10|595.3|595|595.4|595.1|595.5|595.2|595.2|595|1492
1637319500000|2021-11-19 10:58:20|595.5|595.2|595.5|595.3|595.6|595.4|595.4|595.2|8793
1637319510000|2021-11-19 10:58:30|595.6|595.4|595.8|595.6|596.1|595.8|595.6|595.4|3364
1637319520000|2021-11-19 10:58:40|595.9|595.7|595.9|595.7|596|595.8|595.9|595.5|2052
1637319530000|2021-11-19 10:58:50|595.8|595.6|595.9|595.5|595.9|595.7|595.8|595.5|0
1637319540000|2021-11-19 10:59:00|595.8|595.4|595.7|595.4|595.8|595.5|595.6|595.4|0
1637319550000|2021-11-19 10:59:10|595.6|595.5|595.5|595.3|595.7|595.5|595.5|595.3|429
1637319560000|2021-11-19 10:59:20|595.4|595.2|594.9|594.7|595.4|595.2|594.7|594.6|8012
1637319570000|2021-11-19 10:59:30|595|594.8|594.9|594.6|595.1|594.8|594.9|594.6|672
1637319580000|2021-11-19 10:59:40|594.8|594.4|594.5|594.3|594.8|594.7|594.5|594.2|10656
1637319590000|2021-11-19 10:59:50|594.7|594.2|594.1|593.8|594.7|594.3|593.9|593.7|24489
1637319600000|2021-11-19 11:00:00|594|593.7|594.3|594|594.3|594|593.6|593.5|5733
1637319610000|2021-11-19 11:00:10|594.4|594.1|594.8|594.5|594.8|594.6|594.4|594.1|1674
1637319620000|2021-11-19 11:00:20|594.7|594.3|595.2|595|595.2|595|594.6|594.3|3314
1637319630000|2021-11-19 11:00:30|595.3|595.1|595.2|594.9|595.5|595.1|595.1|594.9|400
1637319640000|2021-11-19 11:00:40|595.3|595|595.3|595|595.4|595|595.3|594.9|0
1637319650000|2021-11-19 11:00:50|595.2|594.9|595|594.6|595.2|594.9|594.9|594.6|1687
1637319660000|2021-11-19 11:01:00|594.9|594.7|595.3|595|595.4|595|594.9|594.7|2257
1637319670000|2021-11-19 11:01:10|595.2||595.2||595.2||595.2||0
1637319680000|2021-11-19 11:01:20|595.1|594.8|595|594.6|595.1|594.8|594.8|594.5|1419
1637319690000|2021-11-19 11:01:30|594.9|594.5|594.7|594.4|594.9|594.5|594.7|594.4|0
1637319700000|2021-11-19 11:01:40|594.6|594.3|594.5|594.2|594.7|594.5|594.4|594.1|2983
1637319710000|2021-11-19 11:01:50|594.6|594.3|595|594.7|595.2|594.9|594.5|594.3|3791
1637319720000|2021-11-19 11:02:00|594.9|594.6|594.9|594.6|594.9|594.6|594.9|594.6|0
1637319730000|2021-11-19 11:02:10|595|594.7|596|595.7|596.2|595.7|595|594.7|50092
1637319740000|2021-11-19 11:02:20|595.9|595.8|596|595.6|596.1|595.9|595.8|595.6|2994
1637319750000|2021-11-19 11:02:30|595.9|595.7|596.1|595.8|596.1|595.9|595.8|595.7|1382
1637319760000|2021-11-19 11:02:40|596||596||596.1||596||0
1637319770000|2021-11-19 11:02:50||595.7||595.7||595.7||595.7|20
1637319780000|2021-11-19 11:03:00|596.1|595.8|596.3|595.8|596.4|596.1|596.1|595.8|1059
1637319790000|2021-11-19 11:03:10|596.2|595.7|596.1|595.7|596.3|595.9|596.1|595.6|1000
1637319800000|2021-11-19 11:03:20|596.2|595.8|596.4|596|596.4|596|596.2|595.8|0
1637319810000|2021-11-19 11:03:30|596.5|596.1|596.9|596.5|597.2|596.8|596.5|596.1|10068
1637319820000|2021-11-19 11:03:40|597|596.6|596.9|596.6|597|596.7|596.9|596.6|1427
1637319830000|2021-11-19 11:03:50|596.8|596.5|596.8|596.4|596.8|596.6|596.4|596|3325
1637319840000|2021-11-19 11:04:00|596.7|596.3|596.7|596.3|596.8|596.3|596.7|596.2|0
1637319850000|2021-11-19 11:04:10|596.6|596.4|596.9|596.4|596.9|596.4|596.6|596.3|841
1637319860000|2021-11-19 11:04:20|596.7|596.5|596.9|596.5|596.9|596.6|596.7|596.4|700
1637319870000|2021-11-19 11:04:30|596.8|596.4|596.6|596|596.9|596.5|596.4|596|3270
1637319880000|2021-11-19 11:04:40|596.5|596.1|596.4|596.1|596.5|596.2|596.3|596|1710
1637319890000|2021-11-19 11:04:50|596.3|596|595.3|595|596.3|596|595.3|595|12195
1637319900000|2021-11-19 11:05:00|595.2|594.9|594.9|594.6|595.3|594.9|594.8|594.5|4920
1637319910000|2021-11-19 11:05:10|594.8|594.4|594.6|594.3|594.8|594.4|594.6|594.2|673
1637319920000|2021-11-19 11:05:20||594.2||594.2||594.2||594.1|0
1637319930000|2021-11-19 11:05:30|594.5|594.1|594.4|594|594.5|594.2|594.3|594|1700
1637319940000|2021-11-19 11:05:40|594.3|594.1|594.5|594.2|594.5|594.3|594.1|593.6|6070
1637319950000|2021-11-19 11:05:50|594.4|594.1|594.2|594|594.4|594.3|594.2|594|7717
1637319960000|2021-11-19 11:06:00|594.1|593.8|593.9|593.5|594.1|593.8|593.7|593.5|24064
1637319970000|2021-11-19 11:06:10||593.6||593.5||593.6||593.5|0
1637319980000|2021-11-19 11:06:20|594|593.6|594|593.5|594.1|593.9|594|593.5|5855
1637319990000|2021-11-19 11:06:30|593.9|593.6|593.5|593.1|594|593.6|593.5|593|1800
1637320000000|2021-11-19 11:06:40|593.4|593|593.4|593.1|593.4|593.1|593.4|593|0
1637320010000|2021-11-19 11:06:50|593.5|593.2|593.8|593.7|593.8|593.7|593.5|593.1|4480
1637320020000|2021-11-19 11:07:00|593.9|593.6|593.6|593.1|593.9|593.6|593.5|593.1|2648
1637320030000|2021-11-19 11:07:10|593.7|593|593.5|593.1|593.7|593.1|593.5|593|1200
1637320050000|2021-11-19 11:07:30|593.4|593.2|593.5|593.1|593.5|593.2|593.4|593.1|0
1637320060000|2021-11-19 11:07:40|593.4|593.2|593.4|593.1|593.4|593.2|593.3|593|1240
1637320070000|2021-11-19 11:07:50|593.3|593|593.3|593|593.3|593|593.3|593|0
1637320080000|2021-11-19 11:08:00|593.4|593.1|593.5|593.2|593.5|593.2|593.4|593.1|0
1637320090000|2021-11-19 11:08:10|593.6|593.3|593.5|593.1|593.6|593.3|593.5|593.1|2000
1637320100000|2021-11-19 11:08:20|593.6|593.2|594|593.5|594|593.5|593.6|593.2|0
1637320110000|2021-11-19 11:08:30|594.1|593.6|594.4|593.9|594.5|593.9|594.1|593.6|0
1637320120000|2021-11-19 11:08:40|594.3|594|594.4|594|594.4|594|594.2|593.9|0
1637320130000|2021-11-19 11:08:50|594.5||594.6||594.7||594.5||0
1637320140000|2021-11-19 11:09:00|594.7|594.1|594.8|594.2|594.8|594.2|594.7|594.1|0
1637320150000|2021-11-19 11:09:10|594.9|594.3|595|594.6|595.1|594.6|594.9|594.3|1000
1637320160000|2021-11-19 11:09:20|594.9|594.5|594.8|594.4|595|594.5|594.7|594.4|300
1637320170000|2021-11-19 11:09:30|595|594.5|594.8|594.4|595|594.6|594.8|594.4|350
1637320180000|2021-11-19 11:09:40||594.5||594.6||594.6||594.5|393
1637320190000|2021-11-19 11:09:50|594.9|594.5|594.9|594.4|594.9|594.5|594.8|594.4|2000
1637320200000|2021-11-19 11:10:00|594.8|594.3|594.7|594.4|594.8|594.4|594.4|594.2|7148
1637320210000|2021-11-19 11:10:10|594.6||594.7||594.7||594.5||10
1637320220000|2021-11-19 11:10:20|594.8|594.5|594.8|594.5|595|594.6|594.8|594.4|170
1637320230000|2021-11-19 11:10:30|594.9|594.6|595.3|594.7|595.3|594.9|594.9|594.6|1172
1637320240000|2021-11-19 11:10:40|595.2||595.3||595.3||595.2||0
1637320270000|2021-11-19 11:11:10|595.2||595.2||595.2||595.2||600
1637320280000|2021-11-19 11:11:20|595|594.8|595.1|594.7|595.3|594.9|594.9|594.7|301
1637320290000|2021-11-19 11:11:30|595.3|595|595.2|595|595.3|595|595.2|595|44
1637320300000|2021-11-19 11:11:40|594|593.9|593.6|593.1|595.1|594.2|593.4|593.1|132633
1637320310000|2021-11-19 11:11:50|593.5|593.2|593.9|593.6|593.9|593.6|593.5|593.2|7905
1637320320000|2021-11-19 11:12:00|594|593.5|594|593.8|594|593.8|594|593.4|1665
1637320330000|2021-11-19 11:12:10||593.7||593.8||593.8||593.7|0
1637320340000|2021-11-19 11:12:20|594.1|594|594.6|594.1|594.6|594.1|594.1|594|1176
1637320360000|2021-11-19 11:12:40|594.5|594|594.4|594|594.6|594|594.1|593.9|200
1637320370000|2021-11-19 11:12:50|594.3|593.9|594.2|593.8|594.6|594|594.2|593.7|7500
1637320380000|2021-11-19 11:13:00|594.1|593.7|593.6|593.4|594.1|593.7|593.6|593.2|11525
1637320390000|2021-11-19 11:13:10|593.5|593.2|593.3|593|593.5|593.2|593.3|593|8167
1637320400000|2021-11-19 11:13:20|593.2|593.1|593.5|593.2|593.7|593.4|593.1|593.1|5185
1637320420000|2021-11-19 11:13:40|593.6|593.3|593.6|593.3|593.6|593.3|593.6|593.3|250
1637320430000|2021-11-19 11:13:50|593.7|593.4|593.6|593.3|593.9|593.6|593.6|593.3|2248
1637320440000|2021-11-19 11:14:00|593.8|593.4|594.2|593.8|594.2|593.8|593.6|593.3|1057
1637320450000|2021-11-19 11:14:10|594.1|593.7|593.8|593.4|594.1|593.8|593.5|593|5511
1637320460000|2021-11-19 11:14:20|593.9|593.5|593.9|593.5|593.9|593.5|593.8|593.4|0
1637320470000|2021-11-19 11:14:30|594|593.6|594.2|593.7|594.2|593.8|594|593.6|430
1637320480000|2021-11-19 11:14:40|594.3|593.6|594.6|594.2|594.6|594.2|594.3|593.6|1030
1637320490000|2021-11-19 11:14:50|594.7|594.3|594.4|593.9|594.7|594.4|594.2|593.7|22848
1637320500000|2021-11-19 11:15:00|594.3|593.7|594.1|593.7|594.3|593.7|594.1|593.7|650
1637320510000|2021-11-19 11:15:10|594|593.8|594.1|593.7|594.1|593.8|594|593.7|1436
1637320520000|2021-11-19 11:15:20|594|593.8|594.3|593.8|594.3|593.8|594|593.8|500
1637320530000|2021-11-19 11:15:30|594.2|593.7|594.2|593.7|594.2|593.7|594.2|593.7|0
1637320540000|2021-11-19 11:15:40|594.1|593.6|594.2|593.8|594.3|594|594|593.6|3135
1637320550000|2021-11-19 11:15:50|594.3|593.9|594.2|593.9|594.3|593.9|594.2|593.9|0
1637320560000|2021-11-19 11:16:00|594.3|594|594.3|594|594.3|594.1|594.1|593.9|1577
1637320570000|2021-11-19 11:16:10|594.2|593.9|594.1|593.7|594.2|593.9|593.9|593.7|873
1637320580000|2021-11-19 11:16:20|594.2|593.8|594.3|593.9|594.3|593.9|594.2|593.7|0
1637320590000|2021-11-19 11:16:30|594.2|593.8|594.3|593.9|594.3|593.9|594.2|593.8|500
1637320600000|2021-11-19 11:16:40|594.4|594|594.8|594.5|594.8|594.5|594.4|594|2326
1637320610000|2021-11-19 11:16:50|594.7|594.4|595.3|594.9|595.4|594.9|594.7|594.4|1516
1637320620000|2021-11-19 11:17:00|595.4|595|595.3|594.9|595.4|595|595.2|594.9|50
1637320630000|2021-11-19 11:17:10|595.4|595|595.4|595.2|595.4|595.2|595.3|595|684
1637320640000|2021-11-19 11:17:20|595.5||595.4||595.5||595.4||0
1637320650000|2021-11-19 11:17:30|595.3|595.1|595.4|595.2|595.4|595.2|595.3|595.1|166
1637320660000|2021-11-19 11:17:40|595.3|595.1|595.4|595.2|595.4|595.2|595.3|595.1|14
1637320670000|2021-11-19 11:17:50|595.5|595.3|595.8|595.4|595.9|595.5|595.5|595.3|0
1637320680000|2021-11-19 11:18:00|595.9|595.5|595.9|595.5|596|595.5|595.9|595.4|0
1637320690000|2021-11-19 11:18:10|595.8|595.6|595.9|595.6|596|595.7|595.7|595.6|344
1637320700000|2021-11-19 11:18:20|595.8|595.7|596.8|596.3|596.9|596.3|595.8|595.7|10425
1637320710000|2021-11-19 11:18:30|596.9|596.4|597.1|596.8|597.4|596.9|596.9|596.4|5114
1637320720000|2021-11-19 11:18:40|597|596.6|596.6|596.3|597.1|596.8|596.6|596.3|7889
1637320730000|2021-11-19 11:18:50|596.7|596.4|596.8|596.3|596.8|596.5|596.6|596.3|3007
1637320740000|2021-11-19 11:19:00|596.9|596.4|597.1|596.8|597.1|596.8|596.8|596.4|1600
1637320750000|2021-11-19 11:19:10|597|596.9|596.9|596.6|597.1|597|596.9|596.6|2084
1637320760000|2021-11-19 11:19:20|597|596.7|597.1|596.9|597.1|597|597|596.7|3516
1637320770000|2021-11-19 11:19:30|597|597|597|596.8|597|597|596.8|596.5|1891
1637320780000|2021-11-19 11:19:40|596.9|596.6|596.5|596.3|597|596.6|596.4|596|7498
1637320790000|2021-11-19 11:19:50|596.6|596.4|596.7|596.2|596.8|596.5|596.5|596.2|1369
1637320800000|2021-11-19 11:20:00|596.6|596.1|596.3|596|596.6|596.1|596.3|596|4422
1637320810000|2021-11-19 11:20:10|596.4|596.1|596.7|596.2|596.7|596.2|596.4|596.1|702
1637320820000|2021-11-19 11:20:20|596.4|596.3|596.5|596.1|596.6|596.3|596.4|596.1|0
1637320830000|2021-11-19 11:20:30|596.4|596|595.8|595.6|596.4|596|595.6|595.5|9475
1637320840000|2021-11-19 11:20:40|595.7|595.4|595.9|595.5|596|595.7|595.6|595.2|4184
1637320850000|2021-11-19 11:20:50|596|595.6|596.1|595.7|596.3|596|596|595.6|1271
1637320860000|2021-11-19 11:21:00|596.2|595.8|596.2|595.8|596.3|595.9|596.2|595.8|0
1637320870000|2021-11-19 11:21:10|596.3|595.9|596.1|595.8|596.4|596.1|596.1|595.8|1291
1637320880000|2021-11-19 11:21:20|596|595.7|596.1|595.7|596.2|595.7|595.9|595.7|790
1637320890000|2021-11-19 11:21:30|596.2|595.8|596.3|595.8|596.6|596.2|596.1|595.7|9610
1637320900000|2021-11-19 11:21:40|596.2|595.7|596|595.5|596.2|595.7|595.9|595.5|1000
1637320910000|2021-11-19 11:21:50|595.9|595.6|595.8|595.5|596|595.6|595.8|595.5|792
1637320920000|2021-11-19 11:22:00|595.7|595.3|595.5|595.2|595.8|595.3|595.5|595.2|1638
1637320930000|2021-11-19 11:22:10|595.4|595.1|595.2|594.8|595.5|595.1|595.2|594.7|300
1637320940000|2021-11-19 11:22:20|595.1|594.7|594.9|594.6|595.1|594.8|594.9|594.5|831
1637320950000|2021-11-19 11:22:30|595|594.7|594.8|594.5|595|594.7|594.8|594.5|3000
1637320960000|2021-11-19 11:22:40|594.7|594.3|594.7|594.4|594.9|594.6|594.5|594.1|5208
1637320970000|2021-11-19 11:22:50|594.6|594.3|594.8|594.4|594.9|594.6|594.6|594.2|1119
1637320980000|2021-11-19 11:23:00|594.7|594.3|594.7|594.2|594.7|594.3|594.5|594.2|0
1637320990000|2021-11-19 11:23:10|594.8||594.7||594.8||594.7||0
1637321000000|2021-11-19 11:23:20|594.6|594.1|595.1|594.7|595.1|594.7|594.2|594|807
1637321010000|2021-11-19 11:23:30|595.2|594.8|595.2|594.7|595.2|594.8|595|594.7|247
1637321020000|2021-11-19 11:23:40|595.1|594.8|595.4|594.9|595.4|594.9|595.1|594.8|0
1637321040000|2021-11-19 11:24:00|595.3|594.8|595.2|594.8|595.3|594.9|595.2|594.8|0
1637321050000|2021-11-19 11:24:10|595.1||595.1||595.1||595||0
1637321060000|2021-11-19 11:24:20|595|594.7|595.3|594.8|595.3|595|594.9|594.6|2130
1637321070000|2021-11-19 11:24:30|595.4||595.4||595.4||595.4||252
1637321080000|2021-11-19 11:24:40|595.3|594.9|595.2|594.8|595.3|594.9|595|594.8|300
1637321090000|2021-11-19 11:24:50|595.3|594.9|595.4|595.2|595.7|595.4|595.3|594.9|4540
1637321100000|2021-11-19 11:25:00|595.3|595|595.2|594.9|595.3|595|595|594.8|1102
1637321110000|2021-11-19 11:25:10|595.4|595|595.5|595.2|595.5|595.2|595.2|594.9|202
1637321120000|2021-11-19 11:25:20||595.1||595||595.1||595|0
1637321130000|2021-11-19 11:25:30|595.4||595.5||595.5||595.4||0
1637321150000|2021-11-19 11:25:50|595.4|595.1|595.4|595.1|595.4|595.2|595.4|595.1|0
1637321160000|2021-11-19 11:26:00|595.5|595|595.5|595.1|595.5|595.2|595.3|595|36
1637321170000|2021-11-19 11:26:10|595.4|595.2|595.3|595|595.4|595.2|595.1|595|1206
1637321200000|2021-11-19 11:26:40|595.2|594.8|595.1|594.8|595.2|594.8|595.1|594.7|2720
1637321210000|2021-11-19 11:26:50||594.9||594.8||594.9||594.8|20
1637321220000|2021-11-19 11:27:00|595|594.7|595.1|594.7|595.1|594.8|594.9|594.7|483
1637321230000|2021-11-19 11:27:10|595|594.8|595|594.7|595|594.8|595|594.7|0
1637321240000|2021-11-19 11:27:20|594.9|594.8|595|594.7|595|594.8|594.9|594.7|400
1637321260000|2021-11-19 11:27:40||594.8||594.8||594.8||594.7|952
1637321270000|2021-11-19 11:27:50|594.9|594.7|594.9|594.7|594.9|594.7|594.9|594.7|304
1637321280000|2021-11-19 11:28:00|595|594.8|595|594.7|595.3|594.9|595|594.7|3677
1637321290000|2021-11-19 11:28:10||594.8||594.8||594.9||594.8|0
1637321300000|2021-11-19 11:28:20|595.1|594.9|595.4|594.9|595.4|595|595.1|594.9|652
1637321310000|2021-11-19 11:28:30|595.3||595.2||595.3||595.2||0
1637321320000|2021-11-19 11:28:40|595.3|595|595.3|595|595.4|595|595.3|595|0
1637321330000|2021-11-19 11:28:50|595.4||595.4||595.4||595.4||0
1637321340000|2021-11-19 11:29:00|595.3|595.1|595.2|595|595.6|595.3|595.2|595|1397
1637321350000|2021-11-19 11:29:10|595.3|595.1|595.3|595.1|595.3|595.1|595.2|595|2644
1637321360000|2021-11-19 11:29:20|595.2|595|595|594.7|595.3|595|595|594.7|1715
1637321390000|2021-11-19 11:29:50|594.9|594.5|592.9|592.7|594.9|594.6|592.9|592.6|80663
1637321400000|2021-11-19 11:30:00|593|592.8|592.8|592.5|593|592.9|592.3|592|60438
1637321410000|2021-11-19 11:30:10|592.9|592.8|593.8|593.6|593.8|593.6|592.9|592.8|121500
1637321420000|2021-11-19 11:30:20|593.9|593.7|592.9|592.5|594.1|593.8|592.5|592.4|51341
1637321430000|2021-11-19 11:30:30|592.8|592.6|592.4|592.1|592.8|592.6|592.4|592|600
1637321440000|2021-11-19 11:30:40|592.3|592|592.9|592.5|592.9|592.6|592.2|592|2724
1637321460000|2021-11-19 11:31:00|593|592.6|592.8|592.5|593.1|592.8|592.7|592.5|449
1637321470000|2021-11-19 11:31:10|592.9|592.6|592.9|592.6|592.9|592.6|592.7|592.5|1785
1637321480000|2021-11-19 11:31:20|592.8|592.5|591.5|591.2|592.8|592.5|591|590.1|125525
1637321490000|2021-11-19 11:31:30|591.6|591.3|591|590.7|591.8|591.4|590.8|590.4|45286
1637321500000|2021-11-19 11:31:40|590.7|590.8|591.2|591|591.3|591|590.5|590.2|101458
1637321510000|2021-11-19 11:31:50|591.3|590.9|591.2|590.8|591.3|591|590.9|590.6|11425
1637321520000|2021-11-19 11:32:00|591.3|590.9|592.4|592|592.4|592|591.3|590.9|8046
1637321530000|2021-11-19 11:32:10|592.3|591.9|591.9|591.6|592.6|592.2|591.9|591.6|29701
1637321540000|2021-11-19 11:32:20|592|591.7|591.8|591.6|592|591.7|591.7|591.6|20
1637321550000|2021-11-19 11:32:30|592|591.7|592.2|591.7|592.2|591.7|592|591.7|740
1637321560000|2021-11-19 11:32:40|592.3|591.8|591.8|591.6|592.4|592.3|591.8|591.6|11395
1637321570000|2021-11-19 11:32:50|||||||||200
1637321580000|2021-11-19 11:33:00|591.9|591.7|592.2|592|592.2|592|591.9|591.7|1546
1637321600000|2021-11-19 11:33:20|592.1|591.9|592|591.6|592.1|591.9|591.5|591|6963
1637321610000|2021-11-19 11:33:30|592.1|591.7|592.3|591.9|592.4|591.9|591.9|591.7|3417
1637321620000|2021-11-19 11:33:40|592.2|592|592.4|591.8|592.6|592.4|592.2|591.8|13436
1637321630000|2021-11-19 11:33:50|592.5|592|592.5|592.1|592.5|592.1|592.1|591.8|5120
1637321640000|2021-11-19 11:34:00|592.1|591.9|591.9|591.5|592.5|592.2|591.8|591.4|16373
1637321650000|2021-11-19 11:34:10|591.8|591.4|591.7|591.2|591.8|591.4|591.4|591|204
1637321660000|2021-11-19 11:34:20|591.5|591.4|591.7|591.4|591.8|591.4|591.4|591.4|1
1637321670000|2021-11-19 11:34:30|||||||||250
1637321680000|2021-11-19 11:34:40|591.1|591|590.9|590.5|591.6|591.1|590.3|590.2|86780
1637321690000|2021-11-19 11:34:50|590.8|590.4|591.6|591.3|592.3|591.5|590.8|590.3|87563
1637321700000|2021-11-19 11:35:00|591.7|591.4|591.8|591.5|592|591.6|591.6|591.4|957
1637321710000|2021-11-19 11:35:10|591.7|591.4|591.8|591.5|591.8|591.5|591.7|591.3|0
1637321720000|2021-11-19 11:35:20|592|591.6|592.1|591.7|592.2|591.8|591.8|591.6|1
1637321730000|2021-11-19 11:35:30|592.2|591.8|592.1|591.7|592.2|591.8|592|591.7|0
1637321740000|2021-11-19 11:35:40|591.9|591.8|592.3|591.8|592.3|591.8|591.8|591.5|5531
1637321750000|2021-11-19 11:35:50|592.2||592.2||592.2||592.2||100
1637321760000|2021-11-19 11:36:00|592.1|591.7|590.9|590.5|592.1|591.7|590.5|590.1|35335
1637321770000|2021-11-19 11:36:10|591|590.6|591.2|590.8|591.2|590.8|591|590.6|0
1637321780000|2021-11-19 11:36:20|591.1|590.7|591.7|591.2|591.8|591.2|590.7|590.6|988
1637321790000|2021-11-19 11:36:30|591.8|591.3|591.8|591.5|591.8|591.6|591.7|591.2|512
1637321800000|2021-11-19 11:36:40|591.7|591.6|591.4|591.2|592|591.6|591.4|591.2|745
1637321810000|2021-11-19 11:36:50|591.3|591|591.4|590.9|591.4|591.1|591.1|590.6|1966
1637321820000|2021-11-19 11:37:00|591.3|591|591.4|591|591.4|591|591.3|590.8|0
1637321830000|2021-11-19 11:37:10|591.5|591.1|591.7|591.4|592.1|591.4|591.5|591|1405
1637321840000|2021-11-19 11:37:20|591.6|591.5|592|591.6|592.2|592|591.6|591.4|3500
1637321850000|2021-11-19 11:37:30|591.9|591.5|592.2|591.6|592.3|591.6|591.8|591.4|679
1637321860000|2021-11-19 11:37:40|592.1|591.5|592|591.5|592.1|591.6|591.9|591.5|200
1637321870000|2021-11-19 11:37:50|592.1|591.6|592.2|591.8|592.2|591.8|592.1|591.6|0
1637321880000|2021-11-19 11:38:00|592.1|591.6|592|591.7|592.1|591.7|591.5|591.4|1468
1637321890000|2021-11-19 11:38:10|592.1|591.8|591.9|591.6|592.1|591.9|591.9|591.6|7840
1637321900000|2021-11-19 11:38:20|592|591.7|592|591.9|592.2|591.9|591.8|591.7|4525
1637321910000|2021-11-19 11:38:30|592.1|591.8|591.9|591.6|592.1|591.9|591.9|591.6|5387
1637321920000|2021-11-19 11:38:40|592|591.7|591.8|591.6|592|591.9|591.8|591.6|1572
1637321930000|2021-11-19 11:38:50|591.7|591.4|591.8|591.3|591.8|591.4|591.6|591.3|426
1637321940000|2021-11-19 11:39:00|591.9|591.4|591.8|591.4|591.9|591.8|591.8|591.4|1701
1637321950000|2021-11-19 11:39:10|591.7|591.3|591.7|591.5|591.9|591.6|591.7|591.3|26
1637321960000|2021-11-19 11:39:20|591.9|591.6|591.7|591.3|591.9|591.7|591.5|591.3|10023
1637321970000|2021-11-19 11:39:30|591.8|591.4|591.6|591.3|591.9|591.4|591.6|591.3|0
1637321980000|2021-11-19 11:39:40|591.7|591.4|591.8|591.3|591.8|591.4|591.7|591.3|325
1637321990000|2021-11-19 11:39:50|591.7|591.4|591.8|591.3|591.8|591.4|591.6|591.3|170
1637322000000|2021-11-19 11:40:00|591.6|591.2|592|591.8|592|591.8|591.6|591.2|1311
1637322020000|2021-11-19 11:40:20|591.9|591.7|592.9|592.4|593.1|592.6|591.8|591.4|22483
1637322030000|2021-11-19 11:40:30|593|592.5|592.9|592.5|593.2|592.9|592.9|592.4|5298
1637322040000|2021-11-19 11:40:40|592.8|592.4|592.8|592.5|592.9|592.6|592.6|592.2|4740
1637322050000|2021-11-19 11:40:50|592.9|592.4|593.2|592.6|593.2|592.6|592.9|592.3|250
1637322060000|2021-11-19 11:41:00|593.1||593.2||593.2||593||0
1637322070000|2021-11-19 11:41:10|593.1|592.5|592.7|592.2|593.1|592.6|592.6|592.2|1477
1637322080000|2021-11-19 11:41:20|592.6||592.7||592.8||592.4||0
1637322090000|2021-11-19 11:41:30|592.6|592.3|592.9|592.4|592.9|592.4|592.6|592.2|1000
1637322110000|2021-11-19 11:41:50|593|592.5|593.3|592.8|593.3|592.8|593|592.5|0
1637322120000|2021-11-19 11:42:00|593.2|592.7|593|592.4|593.2|592.7|592.9|592.4|420
1637322130000|2021-11-19 11:42:10|593.1|592.5|593.3|592.8|593.3|593|593|592.5|2150
1637322140000|2021-11-19 11:42:20|593.4|592.9|593.5|593|593.5|593.1|593.2|592.9|1
1637322150000|2021-11-19 11:42:30|593.4||593.4||593.4||593.4||0
1637322160000|2021-11-19 11:42:40|593.5|593.1|593.6|593.2|593.8|593.5|593.5|593.1|2544
1637322170000|2021-11-19 11:42:50|593.5|593.1|593.3|593|593.5|593.1|593.3|593|0
1637322180000|2021-11-19 11:43:00|593.4|593.1|593.4|593|593.4|593.2|593.3|593|0
1637322200000|2021-11-19 11:43:20|593.2|592.9|592.8|592.6|593.2|592.9|592.8|592.6|8513
1637322210000|2021-11-19 11:43:30||592.4||592.4||592.4||592.4|0
1637322220000|2021-11-19 11:43:40|592.7|592.5|593.1|592.8|593.1|592.8|592.7|592.5|3945
1637322230000|2021-11-19 11:43:50|593.2|592.9|593.5|593.1|593.5|593.1|593.2|592.9|7964
1637322240000|2021-11-19 11:44:00|593.4|593|593.4|593.1|593.5|593.2|593.4|593|350
1637322250000|2021-11-19 11:44:10|593.5|593.2|592.8|592.5|593.5|593.3|592.8|592.3|11896
1637322260000|2021-11-19 11:44:20|592.7|592.6|592.9|592.4|593|592.6|592.6|592.4|24
1637322270000|2021-11-19 11:44:30|592.8|592.3|592.6|592.3|592.8|592.3|592.6|592.3|539
1637322280000|2021-11-19 11:44:40|592.5|592.2|592.7|592.3|592.7|592.3|592.5|592.2|300
1637322290000|2021-11-19 11:44:50|592.8|592.4|592.9|592.5|592.9|592.5|592.8|592.4|50
1637322300000|2021-11-19 11:45:00|593|592.6|592.9|592.6|593|592.7|592.8|592.5|1631
1637322310000|2021-11-19 11:45:10||592.5||592.5||592.5||592.5|0
1637322320000|2021-11-19 11:45:20|592.8|592.6|592.9|592.5|592.9|592.6|592.6|592.3|4189
1637322330000|2021-11-19 11:45:30|592.8|592.6|592.8|592.5|592.8|592.6|592.7|592.4|0
1637322340000|2021-11-19 11:45:40|592.9||592.9||592.9||592.9||0
1637322350000|2021-11-19 11:45:50|593|592.6|593|592.6|593|592.7|593|592.5|0
1637322360000|2021-11-19 11:46:00|592.9|592.7|593.4|593.2|593.5|593.3|592.9|592.7|101563
1637322370000|2021-11-19 11:46:10|593.3|593|593.2|592.9|593.4|593.1|593.1|592.7|2660
1637322380000|2021-11-19 11:46:20|593.1|593|593.3|592.9|593.4|593.1|593|592.9|974
1637322390000|2021-11-19 11:46:30|593.2||593.1||593.2||593.1||0
1637322400000|2021-11-19 11:46:40|593.2|593|593.2|592.9|593.3|593|593.2|592.9|0
1637322410000|2021-11-19 11:46:50|593.1|592.7|593.1|592.8|593.2|592.9|593|592.6|50
1637322420000|2021-11-19 11:47:00|593.2|592.7|593|592.6|593.3|592.8|592.8|592.6|3015
1637322430000|2021-11-19 11:47:10|593.1|592.7|593|592.6|593.2|592.7|593|592.6|1115
1637322440000|2021-11-19 11:47:20|592.9|592.7|592.9|592.6|592.9|592.7|592.9|592.6|5
1637322450000|2021-11-19 11:47:30|592.8|592.7|592.8|592.7|593|592.7|592.8|592.7|798
1637322460000|2021-11-19 11:47:40||592.6||592.6||592.6||592.6|0
1637322470000|2021-11-19 11:47:50|592.7|592.5|592.7|592.3|592.7|592.5|592.6|592.3|2975
1637322480000|2021-11-19 11:48:00|592.6|592.2|592.6|592.2|592.7|592.3|592.5|592.2|250
1637322490000|2021-11-19 11:48:10|592.5|592.3|592.6|592.1|592.6|592.3|592.5|592|423
1637322520000|2021-11-19 11:48:40|592.5|592|592.3|592|592.5|592|592.3|592|0
1637322530000|2021-11-19 11:48:50|592.4|592.1|592.6|592.1|592.6|592.4|592.4|592|0
1637322540000|2021-11-19 11:49:00|592.5||592.4||592.6||592.4||0
1637322550000|2021-11-19 11:49:10|592.5||592.3||592.5||592.3||0
1637322560000|2021-11-19 11:49:20|592.4|592.2|592.9|592.4|592.9|592.6|592.4|592.2|1045
1637322570000|2021-11-19 11:49:30|592.8||592.8||592.8||592.8||0
1637322580000|2021-11-19 11:49:40|592.9|592.6|593.1|592.8|593.2|592.9|592.9|592.6|1694
1637322590000|2021-11-19 11:49:50|593|592.7|592.8|592.7|593.1|592.8|592.8|592.7|1730
1637322600000|2021-11-19 11:50:00|592.9|592.8|593.1|592.9|593.1|592.9|592.9|592.7|1
1637322610000|2021-11-19 11:50:10|593.2|592.8|592.9|592.6|593.3|592.8|592.8|592.6|1146
1637322620000|2021-11-19 11:50:20|592.8|592.5|592.8|592.4|592.8|592.5|592.7|592.4|26
1637322630000|2021-11-19 11:50:30||592.5||592.5||592.5||592.5|0
1637322640000|2021-11-19 11:50:40|592.9|592.6|593.1|592.7|593.1|592.8|592.8|592.6|653
1637322650000|2021-11-19 11:50:50|593|592.8|593.1|592.8|593.1|592.8|593|592.8|460
1637322660000|2021-11-19 11:51:00|593|592.7|593.1|592.8|593.1|592.8|593|592.7|874
1637322670000|2021-11-19 11:51:10|593.2|593|593.2|593|593.2|593|593.2|593|1056
1637322680000|2021-11-19 11:51:20|593.3|593.1|593.3|593|593.3|593.1|593.2|593|2607
1637322690000|2021-11-19 11:51:30|593.4|593.1|593.4|593.1|593.4|593.1|593.4|593.1|2160
1637322700000|2021-11-19 11:51:40|593.5|593.2|593.3|593|593.5|593.3|593.3|593|1555
1637322710000|2021-11-19 11:51:50|593.4|593.1|593.4|593.3|593.5|593.3|593.4|593.1|0
1637322720000|2021-11-19 11:52:00|593.5|593.4|593.9|593.7|594.2|593.9|593.5|593.3|8941
1637322730000|2021-11-19 11:52:10|594|593.6|594|593.7|594|593.7|593.9|593.6|500
1637322740000|2021-11-19 11:52:20|593.8|593.8|594.4|593.9|594.5|593.9|593.8|593.8|2
1637322750000|2021-11-19 11:52:30|594.5|594|594.5|594.2|594.5|594.2|594.5|594|0
1637322760000|2021-11-19 11:52:40|594.6|594.3|594.4|594.2|594.7|594.3|594.4|594.2|0
1637322770000|2021-11-19 11:52:50|594.3|594.1|594.3|594|594.3|594.1|594.2|594|534
1637322780000|2021-11-19 11:53:00|594.2|593.9|594|593.8|594.2|593.9|594|593.8|2223
1637322790000|2021-11-19 11:53:10|593.9|593.7|594.2|593.7|594.3|594.1|593.9|593.6|4092
1637322800000|2021-11-19 11:53:20|594.5|593.8|594.7|594.4|594.9|594.4|594.3|593.8|10421
1637322810000|2021-11-19 11:53:30|594.9|594.5|594.8|594.6|595|594.7|594.8|594.5|2563
1637322820000|2021-11-19 11:53:40|594.7||594.7||594.7||594.7||0
1637322830000|2021-11-19 11:53:50|594.6|594.5|594.5|594.3|594.7|594.5|594.5|594.3|1736
1637322840000|2021-11-19 11:54:00|594.6|594.4|594.6|594.3|594.7|594.5|594.6|594.3|1773
1637322850000|2021-11-19 11:54:10|594.7|594.4|594.8|594.5|594.8|594.5|594.7|594.4|320
1637322860000|2021-11-19 11:54:20|594.7|594.4|594.7|594.4|594.7|594.4|594.5|594.4|0
1637322870000|2021-11-19 11:54:30|594.8|594.5|594.8|594.5|594.8|594.5|594.7|594.5|0
1637322880000|2021-11-19 11:54:40||594.4||594.4||594.4||594.4|0
1637322890000|2021-11-19 11:54:50|594.7|594.5|594.8|594.5|594.8|594.5|594.7|594.4|1000
1637322900000|2021-11-19 11:55:00|594.7|594.4|594.3|594.1|594.7|594.4|594.3|594.1|4304
1637322910000|2021-11-19 11:55:10|594.2|594|594.3|594.1|594.3|594.1|594.2|594|782
1637322920000|2021-11-19 11:55:20|594.2|594|594.3|594.1|594.3|594.2|594.1|594|219
1637322940000|2021-11-19 11:55:40|594.4|594.2|594.6|594.4|594.9|594.4|594.4|594.1|3469
1637322950000|2021-11-19 11:55:50|594.7|594.5|594.8|594.4|594.8|594.5|594.7|594.4|0
1637322960000|2021-11-19 11:56:00|594.7|594.5|594.7|594.4|594.7|594.5|594.7|594.4|16
1637322970000|2021-11-19 11:56:10|594.8||594.8||594.8||594.8||0
1637322980000|2021-11-19 11:56:20|594.7|594.3|593.5|593.2|594.7|594.3|593.4|593.2|25887
1637322990000|2021-11-19 11:56:30|593.6|593.3|593.5|593.2|593.6|593.3|593.4|593.2|500
1637323000000|2021-11-19 11:56:40|593.4|593.1|593.4|593.1|593.4|593.1|593.2|592.9|3522
1637323010000|2021-11-19 11:56:50|593.3|592.9|593.3|592.8|593.3|593|593.1|592.8|1345
1637323020000|2021-11-19 11:57:00|593.2|592.9|593.2|592.9|593.3|593|593.2|592.9|2833
1637323030000|2021-11-19 11:57:10||593||592.9||593||592.9|0
1637323040000|2021-11-19 11:57:20|593.3|593|593.6|593.2|593.6|593.4|593.3|593|3293
1637323050000|2021-11-19 11:57:30|593.7|593.3|593.6|593.4|593.8|593.5|593.5|593.2|2848
1637323060000|2021-11-19 11:57:40|593.7||593.7||593.7||593.6||500
1637323070000|2021-11-19 11:57:50|593.6||593.7||593.7||593.6||0
1637323080000|2021-11-19 11:58:00|593.6|593.8|593.7|593.4|593.9|593.8|593.6|593.4|8500
1637323090000|2021-11-19 11:58:10|593.9|593.8|593.7|593.4|593.9|593.8|593.5|593.3|9655
1637323100000|2021-11-19 11:58:20|593.6|593.3|593.4|593.2|593.6|593.3|593.2|593.1|2386
1637323110000|2021-11-19 11:58:30|593.5|593.3|593.5|593.2|594|593.6|593.5|593.2|2814
1637323120000|2021-11-19 11:58:40|593.4|593.1|593.5|593.2|593.5|593.2|593.4|593.1|0
1637323130000|2021-11-19 11:58:50|593.4|593.1|593.5|593.1|593.5|593.2|593.4|593.1|0
1637323140000|2021-11-19 11:59:00|593.4|593.2|593.5|593.1|593.5|593.2|593.4|593.1|0
1637323150000|2021-11-19 11:59:10|593.4|593.2|593.3|593|593.4|593.2|593.2|592.9|2834
1637323160000|2021-11-19 11:59:20|593.2||593.2||593.2||593.2||0
1637323170000|2021-11-19 11:59:30|593.4|593.1|593.2|593|593.6|593.2|593.2|593|165
1637323180000|2021-11-19 11:59:40|593.3||593.2||593.3||593.2||200
1637323190000|2021-11-19 11:59:50|593.1|592.9|593.2|592.8|593.2|592.9|593|592.8|577
1637323200000|2021-11-19 12:00:00|593||593||593||593||0
1637323500000|2021-11-19 12:05:00|593.5|593.3|593.6|593.3|593.7|593.5|593.5|593.2|2634
1637323510000|2021-11-19 12:05:10|593.5|593.2|593.4|592.9|593.5|593.2|593.2|592.9|1445
1637323520000|2021-11-19 12:05:20|593.3|592.8|593.1|592.8|593.3|592.8|593.1|592.8|0
1637323530000|2021-11-19 12:05:30|593.2|592.9|593.2|593|593.2|593|593.2|592.9|1410
1637323540000|2021-11-19 12:05:40|593.1|592.9|593.2|593|593.2|593|592.9|592.6|4678
1637323550000|2021-11-19 12:05:50|593.1|592.9|593.1|592.7|593.1|593|593|592.6|527
1637323560000|2021-11-19 12:06:00|593.2|592.6|592.9|592.7|593.2|593|592.8|592.6|20868
1637323570000|2021-11-19 12:06:10|593.1|593|593.1|592.9|593.1|593|593|592.7|5000
1637323580000|2021-11-19 12:06:20|593.2|593|593.5|593.1|593.5|593.2|593.2|593|4504
1637323590000|2021-11-19 12:06:30|593.6|593.2|593.6|593.2|593.6|593.2|593.6|593.2|0
1637323600000|2021-11-19 12:06:40|593.7|593.3|593.1|592.8|593.7|593.3|593.1|592.7|0
1637323610000|2021-11-19 12:06:50|593.2|592.7|593.1|592.7|593.2|592.7|593.1|592.7|0
1637323620000|2021-11-19 12:07:00|593.2|592.6|592.8|592.4|593.2|593.1|592.7|592.4|13042
1637323630000|2021-11-19 12:07:10|592.7|592.3|592.6|592.1|592.7|592.4|592.6|592.1|432
1637323640000|2021-11-19 12:07:20|592.5|592|592.4|592|592.5|592|592.4|592|0
1637323650000|2021-11-19 12:07:30|592.3|592.1|592.3|592|592.3|592.1|592.2|592|200
1637323670000|2021-11-19 12:07:50|592.4|592.1|592.2|591.8|592.4|592.2|592|591.7|12155
1637323680000|2021-11-19 12:08:00|592.1|591.9|592.2|591.9|592.2|592|592.1|591.9|1669
1637323690000|2021-11-19 12:08:10|592.1|591.8|592.1|591.8|592.2|591.9|592|591.8|388
1637323700000|2021-11-19 12:08:20|592|591.7|592|591.7|592|591.7|592|591.7|0
1637323710000|2021-11-19 12:08:30|591.9|591.6|592|591.6|592|591.7|591.6|591.3|7103
1637323720000|2021-11-19 12:08:40|591.9|591.7|591.9|591.7|591.9|591.8|591.9|591.7|0
1637323730000|2021-11-19 12:08:50|592|591.6|592.1|591.8|592.2|592|592|591.6|5149
1637323740000|2021-11-19 12:09:00|592|591.7|591.9|591.6|592|591.7|591.9|591.5|351
1637323750000|2021-11-19 12:09:10|592|591.7|591.9|591.7|592|591.7|591.9|591.7|0
1637323760000|2021-11-19 12:09:20|592|591.8|592|591.7|592|591.8|592|591.7|0
1637323770000|2021-11-19 12:09:30||591.8||591.7||591.8||591.7|0
1637323780000|2021-11-19 12:09:40|592.1|591.8|592.1|591.8|592.2|591.9|592.1|591.8|1586
1637323790000|2021-11-19 12:09:50|592|591.7|591.7|591.4|592|591.7|591.7|591.4|13971
1637323800000|2021-11-19 12:10:00|591.9|591.5|591.6|591.3|592|591.8|591.5|591.1|5543
1637323810000|2021-11-19 12:10:10|591.7|591.4|592|591.7|592.1|591.8|591.6|591.3|1569
1637323820000|2021-11-19 12:10:20|591.9|591.8|591.9|591.5|592|591.8|591.9|591.5|1
1637323830000|2021-11-19 12:10:30||591.4||591.5||591.5||591.4|0
1637323840000|2021-11-19 12:10:40|591.8||591.7||591.8||591.7||0
1637323850000|2021-11-19 12:10:50|591.8|591.4|591.5|591.3|591.8|591.4|591.5|591.3|1395
1637323860000|2021-11-19 12:11:00|591.4|591.2|591.3|591|591.4|591.2|591.3|591|2190
1637323880000|2021-11-19 12:11:20|591.2|591.1|591.5|591.2|591.5|591.3|591.2|591.1|2023
1637323890000|2021-11-19 12:11:30|591.4|591.1|591.3|591|591.4|591.1|591.3|591|0
1637323900000|2021-11-19 12:11:40|591.4|591.1|591.2|591|591.4|591.1|591.1|591|4670
1637323910000|2021-11-19 12:11:50|591.3|591.1|591.3|591.1|591.4|591.1|591.3|591.1|1470
1637323920000|2021-11-19 12:12:00|591.4|591.2|591.5|591.3|591.5|591.3|591.4|591.2|106
1637323940000|2021-11-19 12:12:20|591.4|591.2|591.3|591|591.4|591.2|591.1|591|3320
1637323950000|2021-11-19 12:12:30|591.2|591.1|591.4|591.1|591.5|591.1|591.2|591|5462
1637323960000|2021-11-19 12:12:40|591.3|591|591.2|591|591.3|591|591.2|591|0
1637323970000|2021-11-19 12:12:50|591.1|591.1|591.3|591|591.3|591.1|591.1|591|2057
1637323980000|2021-11-19 12:13:00|591.2||591.3||591.3||591.2||541
1637324000000|2021-11-19 12:13:20|591.2|590.7|590.8|590.6|591.2|590.7|590.7|590.6|11063
1637324010000|2021-11-19 12:13:30|590.7|590.5|590.8|590.5|590.8|590.6|590.5|590.2|9666
1637324020000|2021-11-19 12:13:40||590.6||590.5||590.6||590.5|271
1637324030000|2021-11-19 12:13:50|590.7|590.3|590.5|590.1|590.7|590.3|590.5|590.1|14137
1637324040000|2021-11-19 12:14:00|590.4|590|590.5|590.2|590.5|590.3|590.3|590|4284
1637324050000|2021-11-19 12:14:10|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|1169
1637324060000|2021-11-19 12:14:20|590.3|590|589.7|589.4|590.4|590.1|589.7|589.4|101036
1637324070000|2021-11-19 12:14:30|589.6|589.3|589.9|589.6|590.1|589.8|589.4|589.1|55766
1637324080000|2021-11-19 12:14:40|589.8|589.5|590|589.7|590.1|589.8|589.6|589.4|2386
1637324090000|2021-11-19 12:14:50|590.1|589.8|590.2|590|590.2|590.1|590.1|589.8|3071
1637324100000|2021-11-19 12:15:00|590.3|590.1|590.4|590.1|590.4|590.2|590.3|590.1|231
1637324110000|2021-11-19 12:15:10|590.3|590.2|590.4|590.2|590.4|590.2|590.3|590.1|1169
1637324120000|2021-11-19 12:15:20|590.3|590.1|590.2|589.9|590.3|590.1|590.2|589.9|330
1637324130000|2021-11-19 12:15:30||590||589.9||590||589.9|300
1637324140000|2021-11-19 12:15:40|590.1|589.8|590.1|589.8|590.1|589.9|590.1|589.8|1653
1637324150000|2021-11-19 12:15:50|590|589.7|590.3|589.9|590.3|589.9|589.8|589.7|4125
1637324160000|2021-11-19 12:16:00|590|590|590.5|590.3|590.6|590.4|590|589.9|2640
1637324170000|2021-11-19 12:16:10|590.6||590.5||590.6||590.5||161
1637324180000|2021-11-19 12:16:20|590.4|590.2|590|589.7|590.5|590.2|590|589.7|14942
1637324190000|2021-11-19 12:16:30|590.1|589.8|590.5|590|590.5|590.2|590.1|589.8|6727
1637324220000|2021-11-19 12:17:00|590.4|589.9|590|589.9|590.4|589.9|590|589.9|9524
1637324230000|2021-11-19 12:17:10|||||||||33388
1637324240000|2021-11-19 12:17:20|589.9|589.7|589.8|589.6|590|589.9|589.7|589.6|21428
1637324250000|2021-11-19 12:17:30|589.7|589.7|590.1|589.8|590.3|590|589.7|589.6|15574
1637324260000|2021-11-19 12:17:40|589.9|589.7|589.7|589.6|589.9|589.7|589.7|589.6|0
1637324270000|2021-11-19 12:17:50|589.6|589.5|589.8|589.5|589.9|589.7|589.3|589.1|26977
1637324280000|2021-11-19 12:18:00|589.7|589.6|589.9|589.6|589.9|589.6|589.7|589.6|0
1637324290000|2021-11-19 12:18:10|589.8|589.5|590.1|589.8|590.2|589.8|589.8|589.5|7500
1637324300000|2021-11-19 12:18:20|590|589.7|589.8|589.6|590.1|589.8|589.8|589.6|1271
1637324310000|2021-11-19 12:18:30|589.7|589.7|589.7|589.4|589.7|589.7|589.6|589.4|20406
1637324320000|2021-11-19 12:18:40|589.8|589.5|589.7|589.5|589.8|589.7|589.7|589.5|8083
1637324330000|2021-11-19 12:18:50|589.6|589.4|589.5|589.3|589.7|589.4|589.5|589.3|4189
1637324340000|2021-11-19 12:19:00|589.4|589.2|589.7|589.4|589.7|589.4|589.4|589.2|10367
1637324350000|2021-11-19 12:19:10|589.6|589.5|590.1|589.8|590.1|589.8|589.6|589.4|2826
1637324360000|2021-11-19 12:19:20||589.9||589.9||589.9||589.8|0
1637324370000|2021-11-19 12:19:30|590.3|590|590.3|590|590.5|590.2|590.3|590|2781
1637324380000|2021-11-19 12:19:40|590.2|590.1|590.3|590|590.3|590.1|590.1|589.7|5042
1637324390000|2021-11-19 12:19:50|590.4|590.2|590.4|590|590.4|590.3|590.4|590|855
1637324400000|2021-11-19 12:20:00|590.3|590.1|590.9|590.6|590.9|590.6|590.2|590.1|16919
1637324410000|2021-11-19 12:20:10|591|590.7|591.1|590.8|591.1|590.8|591|590.6|0
1637324420000|2021-11-19 12:20:20|591|590.7|590.7|590.4|591.1|590.7|590.5|590.4|0
1637324430000|2021-11-19 12:20:30|590.6|590.3|590.2|590|590.6|590.3|590.2|590|3924
1637324440000|2021-11-19 12:20:40|590.1|589.9|590|589.7|590.1|589.9|590|589.6|2000
1637324450000|2021-11-19 12:20:50|590.1|589.8|589.9|589.6|590.2|589.9|589.9|589.6|2061
1637324460000|2021-11-19 12:21:00|589.8|589.7|589.8|589.6|589.8|589.7|589.8|589.5|2055
1637324470000|2021-11-19 12:21:10||589.5||589.5||589.5||589.5|0
1637324480000|2021-11-19 12:21:20|589.7||589.6||589.7||589.6||10031
1637324490000|2021-11-19 12:21:30|589.5|589.4|589.5|589.4|589.6|589.4|589.5|589.4|10412
1637324500000|2021-11-19 12:21:40|589.6||589.6||589.6||589.5||12934
1637324510000|2021-11-19 12:21:50|589.5||589.5||589.5||589.5||0
1637324520000|2021-11-19 12:22:00|||||||||294
1637324530000|2021-11-19 12:22:10|589.6|589.5|589.8|589.6|589.8|589.6|589.6|589.5|2888
1637324540000|2021-11-19 12:22:20|589.7|589.5|589.8|589.6|589.8|589.6|589.7|589.5|1591
1637324550000|2021-11-19 12:22:30||589.5||589.5||589.5||589.5|0
1637324560000|2021-11-19 12:22:40|589.7|589.4|589.6|589.4|589.7|589.4|589.6|589.4|685
1637324580000|2021-11-19 12:23:00|589.5||589.5||589.6||589.5||6414
1637324600000|2021-11-19 12:23:20|589.6|589.5|589.8|589.6|589.8|589.6|589.6|589.5|2900
1637324610000|2021-11-19 12:23:30|589.9|589.7|589.9|589.7|590.1|589.9|589.8|589.6|4504
1637324620000|2021-11-19 12:23:40|590|589.6|590.3|590.1|590.4|590.1|590|589.6|87
1637324630000|2021-11-19 12:23:50|590.4|590.2|590.4|590.1|590.6|590.4|590.2|590|11293
1637324640000|2021-11-19 12:24:00|590.3|590.2|590.4|590.1|590.5|590.2|590.3|590.1|1112
1637324650000|2021-11-19 12:24:10|590.3|590|590.1|589.8|590.3|590|590|589.7|16776
1637324660000|2021-11-19 12:24:20|590|589.7|589.9|589.7|590.1|590|589.6|589.3|24168
1637324670000|2021-11-19 12:24:30|590|589.8|590.1|589.9|590.1|589.9|590|589.8|1577
1637324680000|2021-11-19 12:24:40|590|589.8|590.4|590.1|590.4|590.1|590|589.8|1395
1637324690000|2021-11-19 12:24:50|590.5|590.2|590.1|589.8|590.5|590.2|590.1|589.8|5042
1637324700000|2021-11-19 12:25:00|590|589.7|589.9|589.6|590|589.7|589.9|589.6|0
1637324710000|2021-11-19 12:25:10|590|589.7|590.4|590.1|590.4|590.1|590|589.7|889
1637324720000|2021-11-19 12:25:20|590.3|590.2|590.7|590.4|590.8|590.5|590.3|590|3215
1637324730000|2021-11-19 12:25:30|590.8|590.5|590.8|590.4|590.8|590.5|590.8|590.4|0
1637324740000|2021-11-19 12:25:40|590.7|590.5|590.8|590.5|590.8|590.5|590.6|590.4|1959
1637324750000|2021-11-19 12:25:50|||||||||360
1637324760000|2021-11-19 12:26:00||590.6||590.5||590.6||590.5|40
1637324770000|2021-11-19 12:26:10|590.7|590.4|590.7|590.5|590.7|590.5|590.7|590.4|0
1637324780000|2021-11-19 12:26:20|590.6|590.4|590.6|590.4|590.6|590.4|590.5|590.3|1664
1637324790000|2021-11-19 12:26:30|590.5|590.3|590.6|590.2|590.6|590.3|590.5|590.1|1100
1637324800000|2021-11-19 12:26:40|590.5||590.6||590.6||590.5||0
1637324810000|2021-11-19 12:26:50|590.5|590.1|590.5|590.3|590.6|590.3|590.3|590|1944
1637324830000|2021-11-19 12:27:10|590.4|590.2|590.2|590|590.5|590.2|590.2|590|907
1637324840000|2021-11-19 12:27:20|590.1||590.1||590.2||590.1||32141
1637324850000|2021-11-19 12:27:30|590.2|590.2|590.3|590.2|590.4|590.2|590.2|590.2|3521
1637324860000|2021-11-19 12:27:40|590.4|590.3|590.4|590.2|590.4|590.3|590.4|590.2|1439
1637324870000|2021-11-19 12:27:50|590.6|590.3|590.7|590.3|590.7|590.4|590.6|590.3|869
1637324880000|2021-11-19 12:28:00|590.8|590.4|590.8|590.7|590.8|590.7|590.8|590.4|0
1637324890000|2021-11-19 12:28:10|591|590.8|591.1|590.8|591.2|590.8|591|590.8|335
1637324900000|2021-11-19 12:28:20|591|590.7|591|590.6|591|590.7|591|590.6|0
1637324910000|2021-11-19 12:28:30|591.1|590.7|591.1|590.8|591.1|590.8|591|590.6|3000
1637324920000|2021-11-19 12:28:40|591.2|590.9|591.3|590.8|591.4|591.1|591.1|590.8|2075
1637324950000|2021-11-19 12:29:10|591.4|591|591.8|591.3|591.9|591.6|591.4|591|4180
1637324960000|2021-11-19 12:29:20|591.9|591.8|591.6|591.3|592|591.8|591.2|590.9|34335
1637324980000|2021-11-19 12:29:40|591.5|591.2|591.5|591.2|591.5|591.2|591.5|591.2|0
1637324990000|2021-11-19 12:29:50|591.6|591.3|591.5|591.3|591.7|591.3|591.5|591.3|96
1637325000000|2021-11-19 12:30:00|591.4|591.2|591.5|591.1|591.5|591.3|591.3|591.1|595
1637325010000|2021-11-19 12:30:10|591.4|591.3|591.5|591.3|591.5|591.3|591.4|591.1|767
1637325020000|2021-11-19 12:30:20|591.6|591.4|591.5|591.3|591.6|591.5|591.5|591.3|1517
1637325030000|2021-11-19 12:30:30||591.2||591.3||591.3||591.2|0
1637325040000|2021-11-19 12:30:40||591.2||591.3||591.3||591.2|380
1637325050000|2021-11-19 12:30:50|591.6|591.2|591.5|591.1|591.6|591.3|591.5|591.1|0
1637325060000|2021-11-19 12:31:00|591.4|591|591.2|590.9|591.4|591.1|591.1|590.9|2224
1637325070000|2021-11-19 12:31:10|591.1|590.8|591.2|590.9|591.2|591|590.9|590.7|1692
1637325080000|2021-11-19 12:31:20|591.3|591|591.4|591.2|591.4|591.2|591.3|591|129
1637325090000|2021-11-19 12:31:30||591.1||591.1||591.1||591.1|0
1637325100000|2021-11-19 12:31:40|591.5|591.2|591.2|590.9|591.5|591.3|591.2|590.9|770
1637325110000|2021-11-19 12:31:50|591.1|590.8|591.1|590.8|591.2|591|591|590.7|3151
1637325120000|2021-11-19 12:32:00|591|590.7|591|590.7|591|590.8|590.8|590.6|855
1637325130000|2021-11-19 12:32:10|590.9|590.8|591.3|591.2|591.4|591.2|590.9|590.8|1631
1637325140000|2021-11-19 12:32:20|591.2|591|591.4|591.2|591.4|591.2|591.2|590.9|3515
1637325150000|2021-11-19 12:32:30|591.5|591.3|591.3|591|591.5|591.3|591.3|591|2131
1637325160000|2021-11-19 12:32:40|591.2|590.9|591.3|590.9|591.3|591|591|590.8|9706
1637325170000|2021-11-19 12:32:50|591.2|591|591.1|590.8|591.3|591.1|591|590.8|3498
1637325180000|2021-11-19 12:33:00|591.2|590.9|591.2|590.9|591.2|591|591.2|590.9|70
1637325190000|2021-11-19 12:33:10|591.3|591|591.3|591|591.3|591.1|591.3|591|555
1637325210000|2021-11-19 12:33:30|591.2|590.9|591.2|590.9|591.2|591|591.1|590.9|1271
1637325220000|2021-11-19 12:33:40|591.3|591|591.4|591|591.5|591.1|591.3|591|5500
1637325230000|2021-11-19 12:33:50||591.1||591.1||591.1||591.1|0
1637325240000|2021-11-19 12:34:00|591.3|591.2|591.4|591.1|591.4|591.2|591.3|591.1|340
1637325250000|2021-11-19 12:34:10||591.2||591.2||591.2||591.2|0
1637325260000|2021-11-19 12:34:20|591.5|591.3|591.7|591.4|591.8|591.4|591.5|591.2|853
1637325270000|2021-11-19 12:34:30|591.9|591.5|591.9|591.6|592|591.8|591.8|591.5|7482
1637325280000|2021-11-19 12:34:40||591.7||591.6||591.7||591.6|0
1637325290000|2021-11-19 12:34:50|591.8|591.5|591.7|591.4|591.8|591.5|591.5|591.3|657
1637325300000|2021-11-19 12:35:00||591.5||591.4||591.5||591.4|0
1637325310000|2021-11-19 12:35:10|591.8|591.5|591.8|591.5|591.9|591.7|591.7|591.4|4123
1637325320000|2021-11-19 12:35:20|591.9|591.6|592.3|592.1|592.5|592.2|591.9|591.6|4073
1637325330000|2021-11-19 12:35:30|592.2|592|591.6|591.3|592.2|592|591.5|591.2|5878
1637325340000|2021-11-19 12:35:40|591.5|591.4|591.6|591.3|591.7|591.5|591.4|591.3|5808
1637325350000|2021-11-19 12:35:50|591.5|591.4|591.6|591.3|591.6|591.4|591.5|591.2|414
1637325360000|2021-11-19 12:36:00|591.5|591.2|591.5|591.2|591.6|591.3|591.5|591.2|0
1637325370000|2021-11-19 12:36:10|591.4|591.1|591.3|591|591.4|591.1|591.3|591|0
1637325380000|2021-11-19 12:36:20|591.2|590.9|591.2|590.9|591.2|591|591.1|590.9|318
1637325390000|2021-11-19 12:36:30|591.1|590.8|591|590.7|591.2|590.8|591|590.7|0
1637325400000|2021-11-19 12:36:40|590.9|590.8|590.9|590.7|590.9|590.8|590.9|590.7|0
1637325410000|2021-11-19 12:36:50|590.8|590.6|590.3|590.2|590.8|590.7|590.3|590.2|28844
1637325420000|2021-11-19 12:37:00|590.4|590.1|590.4|590.1|590.5|590.1|589.9|589.7|47703
1637325430000|2021-11-19 12:37:10|590.3|590|590.3|590|590.4|590.1|590.3|590|50
1637325440000|2021-11-19 12:37:20|590.2|589.9|590.1|589.8|590.2|590|589.8|589.5|3322
1637325450000|2021-11-19 12:37:30|590.2|589.9|590.1|589.8|590.2|589.9|590.1|589.8|0
1637325460000|2021-11-19 12:37:40|590|590|590.1|589.8|590.2|590|589.8|589.6|980
1637325470000|2021-11-19 12:37:50|590.2|589.9|590.1|589.8|590.2|589.9|590.1|589.8|0
1637325480000|2021-11-19 12:38:00|590|589.7|590|589.7|590|589.8|590|589.7|1763
1637325490000|2021-11-19 12:38:10|589.9|589.8|589.6|589.3|590|589.8|589.6|589.2|1008
1637325500000|2021-11-19 12:38:20|589.5|589.2|589.3|589.1|589.5|589.2|589.3|589.1|1
1637325510000|2021-11-19 12:38:30|589.2|589|589.3|589.1|589.3|589.1|589.2|589|5337
1637325520000|2021-11-19 12:38:40|589.2|589|588.6|588.3|589.2|589.1|588.5|588.2|183118
1637325530000|2021-11-19 12:38:50|588.8|588.4|588.2|588.1|588.8|588.7|588.2|588.1|26479
1637325540000|2021-11-19 12:39:00|588.3|588.2|588.5|588.2|588.7|588.4|588.3|588.2|5180
1637325550000|2021-11-19 12:39:10|588.4|588.3|588.7|588.4|588.7|588.5|588.4|588.3|727
1637325560000|2021-11-19 12:39:20|588.6|588.3|588.8|588.5|588.9|588.7|588.6|588.3|5
1637325570000|2021-11-19 12:39:30|588.9|588.6|588.9|588.7|589|588.7|588.8|588.5|295
1637325580000|2021-11-19 12:39:40|588.8|588.6|588.8|588.5|588.9|588.7|588.8|588.5|0
1637325600000|2021-11-19 12:40:00|588.9|588.6|589.4|589.1|589.4|589.1|588.9|588.6|5910
1637325610000|2021-11-19 12:40:10|589.5|589.2|589.4|589|589.7|589.3|589.2|589|3958
1637325620000|2021-11-19 12:40:20|589.3|588|587.1|586.9|589.3|588.8|586.8|586.5|265315
1637325630000|2021-11-19 12:40:30|587.2|587|587.6|587.3|587.8|587.3|587.2|587|8745
1637325640000|2021-11-19 12:40:40|587.5|587.2|587.5|587.3|587.7|587.3|587.4|587.1|5408
1637325650000|2021-11-19 12:40:50|587.6|587.4|587.4|587.2|587.6|587.5|587.4|587.2|1696
1637325660000|2021-11-19 12:41:00|587.3|587.1|588|587.7|588.1|587.7|587.2|587.1|7135
1637325670000|2021-11-19 12:41:10|587.9|587.5|587.9|587.6|588|587.7|587.9|587.5|2308
1637325680000|2021-11-19 12:41:20|588|587.7|588|587.6|588.1|587.8|587.8|587.6|0
1637325690000|2021-11-19 12:41:30|588.1|587.7|588|587.6|588.1|587.8|588|587.6|2805
1637325700000|2021-11-19 12:41:40|588.1|587.7|588.1|587.8|588.1|587.9|588|587.7|0
1637325710000|2021-11-19 12:41:50|588|587.9|588.7|588.4|588.8|588.4|588|587.9|4083
1637325720000|2021-11-19 12:42:00|588.6|588.3|588.2|588.1|588.6|588.3|588.2|588.1|5616
1637325750000|2021-11-19 12:42:30|588.3|588.2|588.7|588.4|588.7|588.4|588.3|588.2|2998
1637325760000|2021-11-19 12:42:40|588.6|588.3|588.7|588.3|588.7|588.3|588.3|588.1|2354
1637325770000|2021-11-19 12:42:50|588.6|588.4|588.6|588.3|588.6|588.4|588.6|588.3|100
1637325780000|2021-11-19 12:43:00|588.7|588.2|588.8|588.5|588.9|588.5|588.3|588.1|864
1637325790000|2021-11-19 12:43:10|588.9|588.6|588.6|588.3|589|588.6|588.6|588.3|1211
1637325800000|2021-11-19 12:43:20|588.5|588.1|588.3|588|588.6|588.2|588|587.7|10342
1637325810000|2021-11-19 12:43:30|588.2|587.9|588.4|588|588.5|588.3|587.9|587.7|9383
1637325820000|2021-11-19 12:43:40|588.3|587.8|588.2|587.8|588.3|587.8|588.2|587.8|0
1637325830000|2021-11-19 12:43:50|588.3||588.4||588.4||588.3||0
1637325840000|2021-11-19 12:44:00|588.5|587.9|588.7|588.5|588.8|588.6|588.5|587.9|3793
1637325850000|2021-11-19 12:44:10|588.6|588.4|588.8|588.5|588.8|588.5|588.6|588.4|1555
1637325860000|2021-11-19 12:44:20|588.7|588.4|588.5|588.1|588.7|588.4|587.8|587.4|91879
1637325870000|2021-11-19 12:44:30|588.6|588.2|588.6|588.2|588.8|588.3|588.6|588.2|0
1637325880000|2021-11-19 12:44:40|588.7|588.3|588.8|588.3|588.8|588.3|588.5|588.2|3372
1637325890000|2021-11-19 12:44:50|588.9||588.8||588.9||588.8||0
1637325900000|2021-11-19 12:45:00|588.9|588.4|588.9|588.5|588.9|588.6|588.7|588.4|0
1637325910000|2021-11-19 12:45:10|588.8|588.4|589.2|588.8|589.5|589.2|588.7|588.4|4126
1637325920000|2021-11-19 12:45:20|589.3|588.9|589.6|589.3|589.7|589.3|589.1|588.8|3247
1637325930000|2021-11-19 12:45:30|589.7|589.2|590|589.7|590|589.7|589.7|589.2|1526
1637325940000|2021-11-19 12:45:40|590.1|589.8|590|589.8|590.5|590|590|589.8|6420
1637325950000|2021-11-19 12:45:50|589.9|589.6|590|589.6|590|589.8|589.8|589.6|448
1637325960000|2021-11-19 12:46:00|589.9|589.5|589.6|589.3|589.9|589.5|589.6|589.3|1600
1637325970000|2021-11-19 12:46:10|589.5|589.2|590|589.7|590|589.7|589.5|589.1|6196
1637325980000|2021-11-19 12:46:20|589.9|589.6|589.9|589.5|590|589.6|589.9|589.5|0
1637325990000|2021-11-19 12:46:30|590|589.6|590|589.6|590|589.6|590|589.6|0
1637326000000|2021-11-19 12:46:40|589.9||589.9||589.9||589.9||0
1637326010000|2021-11-19 12:46:50|590|589.5|589.8|589.4|590|589.5|589.8|589.4|0
1637326020000|2021-11-19 12:47:00|589.7|589.3|590|589.6|590|589.6|589.6|589.3|391
1637326030000|2021-11-19 12:47:10|589.9|589.4|589.5|589.1|589.9|589.4|589.3|589|7995
1637326040000|2021-11-19 12:47:20|589.4|589|589.4|589|589.4|589|589.2|589|10
1637326050000|2021-11-19 12:47:30|589.5|589.1|589.8|589.5|589.9|589.6|589.5|589.1|2104
1637326060000|2021-11-19 12:47:40||589.6||589.6||589.6||589.5|0
1637326070000|2021-11-19 12:47:50|589.9|589.7|590.3|590|590.3|590|589.9|589.6|4743
1637326080000|2021-11-19 12:48:00|590.2|589.9|590.6|590.3|590.7|590.3|590.1|589.8|1491
1637326090000|2021-11-19 12:48:10|590.7|590.2|590.8|590.5|590.8|590.5|590.6|590.2|400
1637326100000|2021-11-19 12:48:20|590.9|590.6|591.1|590.7|591.1|590.8|590.7|590.6|25
1637326110000|2021-11-19 12:48:30|591|590.8|591.1|590.6|591.2|590.8|591|590.6|430
1637326120000|2021-11-19 12:48:40|591|590.5|591.1|590.7|591.2|590.9|590.9|590.4|3339
1637326130000|2021-11-19 12:48:50|591||591||591||591||0
1637326140000|2021-11-19 12:49:00|590.9|590.6|590.7|590.3|590.9|590.6|590.5|590.2|1023
1637326150000|2021-11-19 12:49:10|590.6|590.2|590|589.7|590.6|590.2|590|589.7|3087
1637326160000|2021-11-19 12:49:20|589.9|589.6|590.1|589.6|590.1|589.8|589.4|589.1|3795
1637326170000|2021-11-19 12:49:30|590||590||590||589.9||20
1637326180000|2021-11-19 12:49:40|589.9|589.5|590|589.6|590|589.6|589.8|589.4|3000
1637326190000|2021-11-19 12:49:50|590.1|589.7|590.1|589.6|590.1|589.7|590.1|589.6|0
1637326200000|2021-11-19 12:50:00|590.2|589.7|590|589.6|590.2|589.8|590|589.6|1550
1637326210000|2021-11-19 12:50:10|589.9|589.5|589.8|589.4|589.9|589.5|589.8|589.4|0
1637326220000|2021-11-19 12:50:20|589.7||589.8||589.8||589.7||0
1637326230000|2021-11-19 12:50:30|589.7||589.7||589.7||589.7||0
1637326240000|2021-11-19 12:50:40|589.6|589.3|589.9|589.6|589.9|589.7|589.6|589.2|4725
1637326250000|2021-11-19 12:50:50|589.8|589.5|589.5|589.2|589.8|589.5|589.5|589.2|1196
1637326260000|2021-11-19 12:51:00|589.6|589.1|589.5|589.2|589.6|589.3|589.5|589.1|0
1637326270000|2021-11-19 12:51:10|589.6|589.1|589.6|589.3|589.6|589.3|589.6|589.1|1000
1637326280000|2021-11-19 12:51:20|589.7|589.2|589.7|589.4|589.8|589.6|589.3|589.2|1617
1637326290000|2021-11-19 12:51:30|589.6|589.3|589.4|589.1|589.6|589.4|589.4|589|1215
1637326310000|2021-11-19 12:51:50|589.3|589.2|589.4|589.1|589.6|589.2|589.3|589.1|1577
1637326320000|2021-11-19 12:52:00|589.3|589|589.3|589|589.3|589.1|589.3|589|500
1637326330000|2021-11-19 12:52:10|589.2|588.9|589|588.6|589.2|588.9|588.7|588.5|24357
1637326340000|2021-11-19 12:52:20|589.1|588.7|589.1|588.8|589.4|589.2|589|588.6|323
1637326350000|2021-11-19 12:52:30|589|588.7|588.7|588.5|589|588.8|588.7|588.5|0
1637326360000|2021-11-19 12:52:40|588.6|588.3|588.6|588.2|588.6|588.3|588.6|588.1|1400
1637326380000|2021-11-19 12:53:00|588.7|588.3|588.5|588.2|588.8|588.4|588.5|588.1|1413
1637326390000|2021-11-19 12:53:10|588.4|588.1|588.4|588.1|588.4|588.2|588.4|588.1|0
1637326400000|2021-11-19 12:53:20|588.5|588.2|588.8|588.5|589|588.6|588.4|588|2799
1637326410000|2021-11-19 12:53:30|589|588.6|589.1|588.7|589.1|588.8|589|588.6|500
1637326420000|2021-11-19 12:53:40|589|588.9|589|588.8|589|588.9|589|588.7|5000
1637326430000|2021-11-19 12:53:50|589.1|588.9|589.2|588.9|589.2|588.9|589.1|588.8|0
1637326440000|2021-11-19 12:54:00|589.1|588.8|589|588.7|589.1|588.9|588.8|588.7|8041
1637326450000|2021-11-19 12:54:10|588.9||589||589||588.9||0
1637326460000|2021-11-19 12:54:20|588.8|588.8|589.2|588.9|589.2|589|588.8|588.8|20311
1637326470000|2021-11-19 12:54:30||589||588.9||589||588.9|100
1637326480000|2021-11-19 12:54:40|589.1|588.8|589.2|588.9|589.2|588.9|589.1|588.8|0
1637326490000|2021-11-19 12:54:50|589.3|589|589.8|589.4|589.8|589.4|589.3|589|2470
1637326500000|2021-11-19 12:55:00|589.7|589.3|589.8|589.4|589.8|589.4|589.7|589.2|0
1637326510000|2021-11-19 12:55:10|589.9|589.7|590.5|590.1|590.6|590.1|589.9|589.7|3980
1637326520000|2021-11-19 12:55:20|590.4|590|590.3|590|590.4|590.1|590.2|590|555
1637326530000|2021-11-19 12:55:30|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|0
1637326540000|2021-11-19 12:55:40|590.5|590.2|590.9|590.5|591.3|590.7|590.4|590.2|2251
1637326550000|2021-11-19 12:55:50|590.8|590.4|590.7|590.3|590.8|590.4|590.6|590.3|0
1637326560000|2021-11-19 12:56:00|590.6|590.4|590.6|590.3|590.6|590.4|590.5|590.3|273
1637326570000|2021-11-19 12:56:10|590.5|590.4|590.7|590.4|590.7|590.4|590.5|590.4|340
1637326580000|2021-11-19 12:56:20|590.6|590.3|590.8|590.6|590.8|590.6|590.5|590.3|768
1637326590000|2021-11-19 12:56:30|590.9|590.5|591|590.5|591.3|590.9|590.9|590.4|6569
1637326600000|2021-11-19 12:56:40|591.1|590.6|591|590.7|591.2|590.9|591|590.5|2096
1637326610000|2021-11-19 12:56:50|591.1|590.8|591.3|591|591.3|591|591.1|590.8|669
1637326620000|2021-11-19 12:57:00|591.2|590.9|590.8|590.5|591.2|590.9|590.7|590.5|10450
1637326630000|2021-11-19 12:57:10|590.9|590.6|591|590.6|591|590.7|590.8|590.5|2000
1637326640000|2021-11-19 12:57:20|591.1|590.7|591.3|591|591.5|591.1|590.8|590.6|5177
1637326650000|2021-11-19 12:57:30|591.2|590.9|591|590.6|591.3|590.9|591|590.6|1000
1637326660000|2021-11-19 12:57:40|590.9|590.5|590.8|590.5|590.9|590.5|590.6|590.2|1818
1637326670000|2021-11-19 12:57:50|590.7|590.4|590.8|590.6|590.8|590.6|590.7|590.3|170
1637326680000|2021-11-19 12:58:00|590.9|590.5|591.1|590.7|591.2|590.9|590.9|590.5|2253
1637326700000|2021-11-19 12:58:20|591.2|590.8|590.9|590.5|591.2|590.9|590.7|590.4|504
1637326710000|2021-11-19 12:58:30|590.8||590.9||590.9||590.8||0
1637326720000|2021-11-19 12:58:40|591|590.6|590.9|590.5|591|590.8|590.9|590.5|5000
1637326730000|2021-11-19 12:58:50|590.8|590.7|590.8|590.5|590.8|590.7|590.8|590.5|5000
1637326740000|2021-11-19 12:59:00|590.9|590.7|590.4|590.2|590.9|590.7|590.4|590.2|0
1637326750000|2021-11-19 12:59:10|590.5|590.1|590.3|590.1|590.5|590.3|590.3|590|7337
1637326760000|2021-11-19 12:59:20|590.4|590.2|590.5|590.3|590.5|590.3|590.3|590.2|11
1637326770000|2021-11-19 12:59:30|590.6||590.7||590.8||590.6||1000
1637326780000|2021-11-19 12:59:40|590.6|590.2|590.6|590.1|590.6|590.2|590.5|590.1|0
1637326790000|2021-11-19 12:59:50|590.5|590.2|590.6|590.2|590.6|590.2|590.5|590.1|1100
1637326800000|2021-11-19 13:00:00|590.7|590.3|590.3|590|590.8|590.5|590.2|590|2471
1637326820000|2021-11-19 13:00:20|590.1|590.1|590.4|590.1|590.4|590.1|590.1|590|796
1637326830000|2021-11-19 13:00:30|590.5|590.2|590.6|590.3|590.6|590.4|590.5|590.1|1180
1637326840000|2021-11-19 13:00:40|590.5|590.2|590.5|590.2|590.5|590.2|590.5|590.1|1534
1637326850000|2021-11-19 13:00:50|590.4|590.1|590.2|590|590.4|590.1|590.2|590|916
1637326860000|2021-11-19 13:01:00|590.1|589.9|590.1|589.7|590.1|589.9|590|589.6|7622
1637326870000|2021-11-19 13:01:10|590.2|589.8|590.5|590.2|590.5|590.3|590.1|589.8|3907
1637326880000|2021-11-19 13:01:20||590.3||590.2||590.3||590.2|0
1637326890000|2021-11-19 13:01:30|590.6|590.3|590.1|589.8|590.6|590.4|590.1|589.8|8659
1637326900000|2021-11-19 13:01:40||589.9||589.9||589.9||589.9|0
1637326920000|2021-11-19 13:02:00|590|589.8|589.9|589.6|590|589.8|589.8|589.5|3009
1637326930000|2021-11-19 13:02:10|589.8|589.5|589.7|589.5|589.8|589.5|589.7|589.2|0
1637326940000|2021-11-19 13:02:20|589.6|589.6|589.9|589.6|589.9|589.6|589.6|589.6|1033
1637326950000|2021-11-19 13:02:30|590|589.7|590.1|589.8|590.1|589.8|590|589.7|257
1637326960000|2021-11-19 13:02:40|590|589.9|590|589.6|590|589.9|589.9|589.6|250
1637326970000|2021-11-19 13:02:50|589.9|589.7|589.9|589.6|589.9|589.7|589.9|589.6|1000
1637326980000|2021-11-19 13:03:00|590|589.7|590.1|589.9|590.1|590|589.9|589.7|3401
1637326990000|2021-11-19 13:03:10|590|589.8|589.8|589.5|590.1|589.9|589.6|589.5|5592
1637327000000|2021-11-19 13:03:20|589.7|589.4|589.7|589.4|589.8|589.6|589.6|589.4|6662
1637327020000|2021-11-19 13:03:40|589.8|589.5|589.5|589.3|589.8|589.5|589.5|589.2|5000
1637327030000|2021-11-19 13:03:50|589.6|589.2|589.5|589.2|589.6|589.3|589.4|589.2|1203
1637327050000|2021-11-19 13:04:10||589.1||589.2||589.2||589.1|0
1637327060000|2021-11-19 13:04:20|589.4|589.1|589.2|589|589.4|589.1|589.1|589|403
1637327070000|2021-11-19 13:04:30|589.1|588.9|589|588.6|589.1|588.9|588.9|588.5|2393
1637327080000|2021-11-19 13:04:40|589.1|588.7|589.2|588.9|589.2|588.9|589.1|588.7|0
1637327090000|2021-11-19 13:04:50|589.1|588.8|589|588.6|589.2|588.8|589|588.6|0
1637327100000|2021-11-19 13:05:00|588.9|588.3|589.7|589.3|589.7|589.4|588.7|588.3|20345
1637327110000|2021-11-19 13:05:10|589.8|589.4|589.6|589.3|589.9|589.5|589.6|589.3|10000
1637327120000|2021-11-19 13:05:20|589.5|589.4|589.9|589.6|590|589.9|589.5|589.3|21603
1637327130000|2021-11-19 13:05:30|590|589.7|590|589.8|590|589.8|589.9|589.7|3481
1637327140000|2021-11-19 13:05:40||589.7||589.7||589.7||589.7|0
1637327150000|2021-11-19 13:05:50|590.1|589.8|590.2|589.9|590.5|590.2|590.1|589.8|2024
1637327170000|2021-11-19 13:06:10|590.1|589.8|590.1|589.7|590.1|589.9|590.1|589.7|480
1637327180000|2021-11-19 13:06:20|589.9|589.8|590|589.7|590.1|589.9|589.8|589.7|1727
1637327190000|2021-11-19 13:06:30|589.9|589.6|589.9|589.5|589.9|589.6|589.9|589.5|0
1637327200000|2021-11-19 13:06:40|589.8|589.4|589.8|589.5|589.8|589.5|589.6|589.4|300
1637327210000|2021-11-19 13:06:50|589.9|589.6|590|589.6|590|589.6|589.9|589.6|0
1637327220000|2021-11-19 13:07:00|589.9|589.7|589.8|589.5|589.9|589.7|589.8|589.4|661
1637327230000|2021-11-19 13:07:10||589.6||589.5||589.6||589.5|0
1637327240000|2021-11-19 13:07:20|589.7|589.4|589.6|589.2|589.8|589.5|589.5|589.2|615
1637327260000|2021-11-19 13:07:40|589.5|589.1|589.7|589.4|589.8|589.6|589.2|589|2124
1637327270000|2021-11-19 13:07:50|589.6|589.3|589.5|589.1|589.6|589.3|589.5|589|0
1637327280000|2021-11-19 13:08:00|589.4|589|589.3|589|589.5|589|589.3|589|0
1637327290000|2021-11-19 13:08:10|589.2|588.9|589.1|588.9|589.3|588.9|589.1|588.8|500
1637327300000|2021-11-19 13:08:20|589.2|589|589.3|589|589.3|589|589.1|589|305
1637327310000|2021-11-19 13:08:30|589.2|588.9|589.2|588.9|589.2|588.9|589.2|588.9|0
1637327320000|2021-11-19 13:08:40|589.1||589.1||589.1||589.1||0
1637327330000|2021-11-19 13:08:50|589.2|589|589.2|588.9|589.2|589.1|589.2|588.9|0
1637327340000|2021-11-19 13:09:00|588.8|588.7|589.2|588.9|589.2|588.9|588.8|588.7|5000
1637327350000|2021-11-19 13:09:10|589.1|588.8|589.2|588.8|589.2|588.9|589.1|588.8|0
1637327360000|2021-11-19 13:09:20|589.1|588.9|589.2|588.9|589.2|588.9|589.1|588.9|0
1637327370000|2021-11-19 13:09:30|589.1|588.8|589.2|589|589.2|589|589.1|588.7|0
1637327390000|2021-11-19 13:09:50|589|588.9|589.1|588.8|589.2|588.9|589|588.7|7156
1637327400000|2021-11-19 13:10:00|589.2|588.9|589.3|589|589.3|589.1|589.1|588.8|2187
1637327410000|2021-11-19 13:10:10|589.2|588.9|589.2|589|589.2|589|589.1|588.9|1933
1637327420000|2021-11-19 13:10:20|589.4|589.1|589.6|589.3|589.8|589.4|589.4|589.1|5343
1637327430000|2021-11-19 13:10:30|589.7|589.4|589.6|589.2|589.7|589.4|589.5|589.1|300
1637327440000|2021-11-19 13:10:40|589.5|589.1|589.6|589.2|589.6|589.2|589.4|589|101
1637327450000|2021-11-19 13:10:50|589.7|589.3|589.7|589.3|589.7|589.3|589.7|589.2|0
1637327460000|2021-11-19 13:11:00|589.6|589.2|589.3|589.1|589.7|589.4|589.3|589.1|2910
1637327470000|2021-11-19 13:11:10|589.4|589|589.5|589.2|589.6|589.3|589.4|589|90
1637327480000|2021-11-19 13:11:20|589.6||589.5||589.6||589.3||8
1637327490000|2021-11-19 13:11:30|589.6|589.3|589.8|589.4|589.9|589.5|589.5|589.3|925
1637327500000|2021-11-19 13:11:40|589.9|589.5|590.2|589.8|590.3|589.9|589.9|589.5|681
1637327510000|2021-11-19 13:11:50|590.1|590|590.3|590.1|590.4|590.1|590.1|589.8|1574
1637327520000|2021-11-19 13:12:00|590.2|590|590.3|590|590.3|590|590.2|590|337
1637327530000|2021-11-19 13:12:10|590.2|590.1|590.2|589.8|590.2|590.1|590.2|589.8|2500
1637327540000|2021-11-19 13:12:20|590.1|589.7|589.8|589.5|590.1|589.8|589.8|589.5|555
1637327550000|2021-11-19 13:12:30|589.9|589.6|590|589.6|590.1|589.7|589.9|589.6|3659
1637327560000|2021-11-19 13:12:40|589.9|589.9|590.1|589.9|590.1|589.9|589.9|589.9|0
1637327570000|2021-11-19 13:12:50|590.2|590.2|590.2|589.8|590.3|590.2|590.1|589.8|15227
1637327580000|2021-11-19 13:13:00|590.3|589.9|590.6|590.3|590.6|590.4|590.3|589.9|3319
1637327590000|2021-11-19 13:13:10|590.5|590.2|590.6|590.4|590.6|590.4|590.5|590.2|328
1637327600000|2021-11-19 13:13:20|590.5|590.3|590.5|590.1|590.6|590.4|590.2|590.1|526
1637327610000|2021-11-19 13:13:30|590.6|590.2|590.6|590.3|590.6|590.3|590.6|590.2|0
1637327620000|2021-11-19 13:13:40||590.4||590.3||590.4||590.3|100
1637327630000|2021-11-19 13:13:50|590.5||590.6||590.6||590.5||0
1637327640000|2021-11-19 13:14:00|590.5|590.2|590.4|590.3|590.6|590.3|590.4|590.2|1740
1637327650000|2021-11-19 13:14:10|590.3|590.2|590.2|590|590.3|590.2|590.2|590|955
1637327660000|2021-11-19 13:14:20|590.3|590.1|590.3|590|590.4|590.2|590.2|590|2172
1637327670000|2021-11-19 13:14:30|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|0
1637327680000|2021-11-19 13:14:40|590.3|590|590.4|590|590.4|590|590.3|590|0
1637327690000|2021-11-19 13:14:50|590.3|590.1|590.2|590|590.3|590.1|590.2|590|0
1637327700000|2021-11-19 13:15:00|590.1|589.9|590|589.7|590.2|589.9|589.9|589.7|3700
1637327710000|2021-11-19 13:15:10|589.9|589.6|589.9|589.6|590|589.6|589.9|589.5|60
1637327720000|2021-11-19 13:15:20|589.8|589.5|589.3|589|589.8|589.5|589.2|588.9|3725
1637327730000|2021-11-19 13:15:30|589.2|588.9|589.2|588.9|589.3|588.9|589.2|588.8|0
1637327740000|2021-11-19 13:15:40|589.1|588.8|589.1|588.8|589.1|588.8|589.1|588.8|0
1637327750000|2021-11-19 13:15:50|589|588.7|589|588.5|589|588.8|589|588.5|500
1637327760000|2021-11-19 13:16:00|588.9|588.6|588.8|588.5|588.9|588.6|588.8|588.5|0
1637327770000|2021-11-19 13:16:10|588.7|588.4|588.6|588.3|588.7|588.4|588.6|588.2|500
1637327780000|2021-11-19 13:16:20|588.5|588.2|588.5|588.2|588.5|588.2|588.5|588.2|0
1637327790000|2021-11-19 13:16:30|588.6|588.3|588.8|588.5|588.8|588.6|588.6|588.3|5200
1637327810000|2021-11-19 13:16:50|588.7|588.4|588.7|588.4|588.8|588.5|588.7|588.4|0
1637327820000|2021-11-19 13:17:00|588.8||588.7||588.8||588.7||0
1637327830000|2021-11-19 13:17:10|588.8|588.5|589.2|588.9|589.3|589|588.8|588.5|2926
1637327840000|2021-11-19 13:17:20|589.1|588.8|589.2|589|589.2|589|589|588.7|1
1637327850000|2021-11-19 13:17:30|589.1|588.9|589.2|588.9|589.2|588.9|589.1|588.8|555
1637327860000|2021-11-19 13:17:40|589.3|589|589.2|588.9|589.3|589|589.1|588.9|2364
1637327870000|2021-11-19 13:17:50|589.3|589|590|589.7|590.1|589.8|589.3|589|4332
1637327880000|2021-11-19 13:18:00|590.1|589.8|590.2|590|590.3|590|590.1|589.8|2011
1637327890000|2021-11-19 13:18:10|590.3|589.9|590.6|590.3|590.7|590.3|590.2|589.9|2945
1637327900000|2021-11-19 13:18:20|590.5|590.2|590.4|590.1|590.6|590.2|590.2|590|1202
1637327910000|2021-11-19 13:18:30|590.5|590.2|590.9|590.6|591.2|590.9|590.4|590.2|5158
1637327920000|2021-11-19 13:18:40||590.5||590.5||590.5||590.5|0
1637327930000|2021-11-19 13:18:50|590.8|590.6|590.7|590.5|590.8|590.6|590.7|590.5|1030
1637327940000|2021-11-19 13:19:00|590.6|590.6|590.6|590.3|590.6|590.6|590.5|590.2|7390
1637327950000|2021-11-19 13:19:10|590.5|590.2|590.4|590|590.5|590.3|590.3|590|1576
1637327960000|2021-11-19 13:19:20|590.3|589.9|590.1|589.7|590.3|589.9|590.1|589.6|1409
1637327970000|2021-11-19 13:19:30|590|589.6|589.4|589.1|590.1|589.7|589.4|589|5000
1637327980000|2021-11-19 13:19:40|589.5|589.2|589.6|589.2|589.7|589.4|589.5|589.2|912
1637327990000|2021-11-19 13:19:50|589.5|589.1|589.7|589.4|589.7|589.4|589.5|589.1|1966
1637328000000|2021-11-19 13:20:00||589.5||589.3||589.5||589.3|0
1637328020000|2021-11-19 13:20:20|589.6|589.4|589.4|589.2|589.6|589.4|589.3|589.2|2073
1637328030000|2021-11-19 13:20:30||589.3||589.2||589.3||589.2|0
1637328040000|2021-11-19 13:20:40|589.5|589.3|589.5|589.2|589.5|589.3|589.4|589.2|296
1637328050000|2021-11-19 13:20:50|589.4|589.3|589.4|589.2|589.4|589.3|589.4|589.2|0
1637328060000|2021-11-19 13:21:00|589.5|589.3|589.5|589.2|589.6|589.4|589.4|589.2|117
1637328070000|2021-11-19 13:21:10|589.4|589.3|589.4|589.2|589.6|589.3|589.4|589.2|840
1637328080000|2021-11-19 13:21:20|589.6|589.5|589.8|589.6|590|589.6|589.6|589.5|16638
1637328090000|2021-11-19 13:21:30||589.5||589.6||589.6||589.5|2200
1637328100000|2021-11-19 13:21:40|589.7|589.5|589.8|589.5|589.8|589.5|589.6|589.5|18804
1637328110000|2021-11-19 13:21:50|589.7|589.8|590|589.8|590.2|590|589.6|589.5|108201
1637328120000|2021-11-19 13:22:00|589.9|589.7|589.8|589.6|590|589.7|589.8|589.6|1696
1637328130000|2021-11-19 13:22:10|589.7|589.5|589.3|589|589.7|589.5|589.3|589|3333
1637328140000|2021-11-19 13:22:20|589.2|588.9|589.3|588.9|589.3|588.9|589|588.8|547
1637328150000|2021-11-19 13:22:30|589.4|589|589.7|589.4|589.7|589.4|589.4|589|7811
1637328160000|2021-11-19 13:22:40|589.6|589.3|589.6|589.5|589.6|589.5|589.4|589.1|16515
1637328170000|2021-11-19 13:22:50|589.7|589.6|589.9|589.7|589.9|589.7|589.7|589.5|2846
1637328180000|2021-11-19 13:23:00|589.8|589.6|589.7|589.6|589.8|589.6|589.7|589.5|2940
1637328190000|2021-11-19 13:23:10|589.8|589.7|589.9|589.6|589.9|589.7|589.8|589.6|981
1637328200000|2021-11-19 13:23:20|589.7|589.7|590.4|590|590.6|590.2|589.7|589.7|2958
1637328210000|2021-11-19 13:23:30|590.8|590.7|591.4|591.2|591.7|591.4|590.8|590.7|41557
1637328220000|2021-11-19 13:23:40|591.5|591.3|591.5|591.2|591.6|591.3|591.5|591.2|1063
1637328230000|2021-11-19 13:23:50|591.6|591.3|592|591.6|592|591.6|591.6|591.3|1706
1637328240000|2021-11-19 13:24:00|591.9|591.7|591.9|591.6|592|591.8|591.7|591.2|3679
1637328250000|2021-11-19 13:24:10|592|591.7|591.8|591.6|592|591.7|591.8|591.4|300
1637328260000|2021-11-19 13:24:20|591.7|591.7|591.8|591.5|592|591.8|591.7|591.5|2977
1637328270000|2021-11-19 13:24:30|591.9|591.4|591.8|591.4|591.9|591.5|591.7|591.4|0
1637328280000|2021-11-19 13:24:40|591.7|591.3|591.2|591|591.7|591.3|591.2|591|40057
1637328290000|2021-11-19 13:24:50|591.3|591.1|591.5|591.1|591.5|591.1|591.3|591.1|125
1637328300000|2021-11-19 13:25:00|591.4|591|591.7|591.2|591.8|591.5|591.3|590.9|461
1637328310000|2021-11-19 13:25:10|591.6|591.3|591.6|591.4|591.8|591.5|591.6|591.3|74
1637328320000|2021-11-19 13:25:20|591.7|591.5|591.9|591.6|591.9|591.7|591.6|591.4|1550
1637328330000|2021-11-19 13:25:30|591.8|591.5|591.7|591.4|591.8|591.5|591.7|591.4|1466
1637328340000|2021-11-19 13:25:40|591.8|591.5|591.5|591.2|591.9|591.6|591.5|591.2|0
1637328350000|2021-11-19 13:25:50|591.4|591.1|591.5|591.2|591.5|591.2|591.4|591.1|500
1637328360000|2021-11-19 13:26:00|591.4|591.1|591.4|591|591.4|591.1|591.2|591|2350
1637328370000|2021-11-19 13:26:10|591.3||591.3||591.3||591.2||0
1637328380000|2021-11-19 13:26:20|591.2|591.1|591.1|590.8|591.3|591.1|591.1|590.8|2063
1637328390000|2021-11-19 13:26:30|591.2|590.9|591.3|590.9|591.4|591|591.2|590.9|1932
1637328400000|2021-11-19 13:26:40|591.4|591|591.3|591|591.4|591|591.3|591|0
1637328410000|2021-11-19 13:26:50|591.4|591.1|591.6|591.2|591.6|591.2|591.4|591.1|51
1637328420000|2021-11-19 13:27:00|591.5|591.1|591.3|591|591.5|591.1|591.1|590.7|3631
1637328430000|2021-11-19 13:27:10|591.4|591.1|591.4|591|591.5|591.2|591.4|591|2
1637328440000|2021-11-19 13:27:20|591.2|591.1|591.5|591.2|591.5|591.2|591.2|591|5
1637328450000|2021-11-19 13:27:30|591.4|591.1|591.7|591.4|591.7|591.4|591.4|591.1|61
1637328460000|2021-11-19 13:27:40|591.8|591.5|591.9|591.6|592|591.8|591.7|591.5|4346
1637328470000|2021-11-19 13:27:50|592|591.7|592|591.7|592|591.8|592|591.7|0
1637328480000|2021-11-19 13:28:00|591.9|591.8|591.9|591.6|591.9|591.8|591.8|591.5|0
1637328490000|2021-11-19 13:28:10|591.8|591.5|591.2|591|591.8|591.5|591.2|590.9|3975
1637328500000|2021-11-19 13:28:20|591.3|591.1|591.3|591|591.4|591.2|591.3|591|258
1637328510000|2021-11-19 13:28:30|591.2|590.9|591.5|591.3|591.5|591.3|591.1|590.7|4498
1637328520000|2021-11-19 13:28:40|591.7|591.4|591.7|591.3|591.8|591.5|591.6|591.2|1810
1637328530000|2021-11-19 13:28:50|591.8|591.4|591.7|591.3|591.8|591.5|591.7|591.3|0
1637328540000|2021-11-19 13:29:00|591.6|591.2|591.3|590.9|591.6|591.2|591.3|590.9|1469
1637328550000|2021-11-19 13:29:10|591.4|591|591.3|591|591.4|591.1|591.3|590.8|0
1637328560000|2021-11-19 13:29:20|591.4|591.1|591.5|591.1|591.5|591.1|591|590.9|303
1637328570000|2021-11-19 13:29:30|591.4|591|591.1|590.8|591.4|591.1|591.1|590.8|1819
1637328580000|2021-11-19 13:29:40|591.2|591|591.2|590.8|591.3|591|591.1|590.7|700
1637328590000|2021-11-19 13:29:50|591.1|590.7|591.1|590.7|591.1|590.7|591.1|590.6|0
1637328600000|2021-11-19 13:30:00|591.2|590.6|591.5|591.1|591.5|591.1|591.2|590.5|718
1637328610000|2021-11-19 13:30:10|591.4|590.9|591.2|590.7|591.4|590.9|591.2|590.7|17
1637328620000|2021-11-19 13:30:20|591.1|590.8|591.1|590.7|591.2|590.8|590.9|590.7|0
1637328630000|2021-11-19 13:30:30|591.2|590.8|591.2|590.8|591.2|590.8|591.1|590.8|0
1637328640000|2021-11-19 13:30:40|591.1|590.7|591|590.5|591.1|590.7|591|590.5|0
1637328650000|2021-11-19 13:30:50|591.1|591|591.4|591.2|591.4|591.3|591|590.6|8234
1637328660000|2021-11-19 13:31:00|591.5|591.3|591.4|591.2|591.7|591.3|591.4|591.2|2281
1637328670000|2021-11-19 13:31:10|||||||||201
1637328680000|2021-11-19 13:31:20|591.3|591|591.5|591.2|591.6|591.3|591.1|591|4848
1637328700000|2021-11-19 13:31:40|591.4|591.1|591.2|590.8|591.4|591.1|591.1|590.8|2500
1637328710000|2021-11-19 13:31:50|591.1|590.9|591.2|591|591.3|591|591.1|590.9|0
1637328720000|2021-11-19 13:32:00||590.9||590.9||590.9||590.9|0
1637328740000|2021-11-19 13:32:20|591.1|591|591.2|591.1|591.2|591.1|591|590.9|3128
1637328750000|2021-11-19 13:32:30|591.3|591.2|591.4|591.1|591.4|591.2|591.3|591.1|3201
1637328760000|2021-11-19 13:32:40|591.3|591|591.3|591|591.3|591|591.3|590.9|0
1637328770000|2021-11-19 13:32:50|591.2|590.9|590.9|590.4|591.2|590.9|590.9|590.4|3068
1637328780000|2021-11-19 13:33:00|590.7||590.7||590.7||590.7||0
1637328790000|2021-11-19 13:33:10|590.6|590.5|590.7|590.4|590.7|590.6|590.6|590.4|3214
1637328800000|2021-11-19 13:33:20||590.5||590.5||590.5||590.5|230
1637328820000|2021-11-19 13:33:40|590.8|590.6|590.7|590.5|590.8|590.7|590.7|590.5|6595
1637328830000|2021-11-19 13:33:50|590.8|590.6|590.8|590.5|590.9|590.7|590.6|590.3|936
1637328840000|2021-11-19 13:34:00|590.7|590.4|590.7|590.4|590.7|590.4|590.7|590.4|95
1637328850000|2021-11-19 13:34:10|590.6|590.3|590.4|590.2|590.6|590.3|590.4|590.2|0
1637328860000|2021-11-19 13:34:20|590.3|590.1|590.3|590|590.3|590.2|590.1|590|351
1637328870000|2021-11-19 13:34:30||590.1||590.1||590.1||590|710
1637328880000|2021-11-19 13:34:40|590.4|590|590.3|590.1|590.4|590.2|590.2|590|6310
1637328890000|2021-11-19 13:34:50||590.2||590.1||590.2||590.1|2328
1637328900000|2021-11-19 13:35:00|590.2|590|590.3|590.2|590.3|590.2|590.2|590|3449
1637328910000|2021-11-19 13:35:10||590.1||590.1||590.2||590.1|783
1637328920000|2021-11-19 13:35:20|590.2|590|590.9|590.6|590.9|590.6|590.2|590|8602
1637328930000|2021-11-19 13:35:30|590.8|590.7|590.8|590.5|590.9|590.7|590.7|590.4|7869
1637328950000|2021-11-19 13:35:50|590.7|590.4|590.6|590.4|590.7|590.4|590.6|590.4|179
1637328960000|2021-11-19 13:36:00|590.5|590.3|590.4|590.1|590.5|590.3|590.4|590.1|2864
1637328970000|2021-11-19 13:36:10|590.3|590|590.3|590|590.3|590|590.2|590|614
1637328980000|2021-11-19 13:36:20|590.2|590.1|590.6|590.3|590.7|590.4|590.2|590.1|2093
1637328990000|2021-11-19 13:36:30|590.5|590.4|590.6|590.3|590.7|590.4|590.5|590.3|50
1637329000000|2021-11-19 13:36:40|590.7|590.4|590.7|590.4|590.7|590.4|590.6|590.3|0
1637329010000|2021-11-19 13:36:50|590.6|590.3|590.6|590.4|590.8|590.4|590.5|590.3|6955
1637329020000|2021-11-19 13:37:00|590.7|590.5|590.7|590.4|590.8|590.5|590.7|590.4|788
1637329030000|2021-11-19 13:37:10|||||||||150
1637329040000|2021-11-19 13:37:20|590.6|590.3|590.4|590.1|590.6|590.4|590.2|590.1|1482
1637329050000|2021-11-19 13:37:30|590.3|590|590.3|590.1|590.3|590.1|590.2|590|0
1637329060000|2021-11-19 13:37:40|590.2|590|590.2|590|590.2|590|590.2|590|569
1637329090000|2021-11-19 13:38:10|590.3|590.1|590.7|590.4|590.7|590.4|590.3|590|7455
1637329100000|2021-11-19 13:38:20|590.6|590.3|590.4|590.2|590.6|590.4|590.4|590.2|525
1637329110000|2021-11-19 13:38:30|590.5|590.3|590.5|590.3|590.5|590.3|590.5|590.3|317
1637329120000|2021-11-19 13:38:40|590.6|590.5|590.6|590.3|590.6|590.5|590.5|590.2|1752
1637329130000|2021-11-19 13:38:50|590.5|590.2|590.5|590.2|590.5|590.2|590.4|590.1|555
1637329140000|2021-11-19 13:39:00|590.4|590.1|590.4|590.1|590.4|590.2|590.4|590.1|1237
1637329160000|2021-11-19 13:39:20|590.5|590.2|590.4|590.2|590.5|590.3|590.4|590.2|1744
1637329170000|2021-11-19 13:39:30|590.5|590.3|590.9|590.6|590.9|590.6|590.4|590.3|8528
1637329180000|2021-11-19 13:39:40|591|590.7|591.1|590.8|591.1|590.9|591|590.7|286
1637329190000|2021-11-19 13:39:50|591.2|590.9|591.3|591|591.3|591|591.2|590.9|1000
1637329200000|2021-11-19 13:40:00|591.2|591.1|591.2|591|591.3|591.1|591.2|591|1500
1637329210000|2021-11-19 13:40:10||591.1||591.1||591.1||591.1|0
1637329220000|2021-11-19 13:40:20|591.3|591.2|591.4|591|591.8|591.5|591.2|591|9663
1637329230000|2021-11-19 13:40:30|591.3|591.1|591.3|591|591.3|591.1|591.3|591|0
1637329240000|2021-11-19 13:40:40|591.4|590.9|591.4|591.2|591.4|591.2|591.4|590.9|869
1637329250000|2021-11-19 13:40:50|591.5|591.3|591.6|591.4|591.6|591.4|591.5|591.2|1523
1637329260000|2021-11-19 13:41:00|591.5|591.3|591.5|591.2|591.6|591.3|591.4|591.2|420
1637329270000|2021-11-19 13:41:10|591.8|591.3|591.9|591.8|591.9|591.8|591.6|591.3|8714
1637329280000|2021-11-19 13:41:20|592|591.7|591.9|591.6|592|591.7|591.7|591.6|957
1637329290000|2021-11-19 13:41:30|592||592||592||592||0
1637329300000|2021-11-19 13:41:40|591.9|591.7|591.9|591.6|591.9|591.8|591.9|591.6|0
1637329310000|2021-11-19 13:41:50|591.8|591.5|591.7|591.5|591.9|591.6|591.7|591.5|3455
1637329320000|2021-11-19 13:42:00|591.6|591.4|591.6|591.3|591.6|591.5|591.6|591.2|531
1637329330000|2021-11-19 13:42:10|591.5|591.2|591|590.7|591.5|591.2|591|590.7|4253
1637329340000|2021-11-19 13:42:20|590.9|590.8|591.1|590.9|591.1|590.9|590.8|590.8|145
1637329350000|2021-11-19 13:42:30|591.2|591|591.1|590.9|591.4|591|591.1|590.9|1934
1637329360000|2021-11-19 13:42:40|591.3|591|591.5|591.2|591.6|591.3|591.2|590.9|12515
1637329370000|2021-11-19 13:42:50|591.2|591.1|591.1|590.9|591.2|591.1|591.1|590.9|869
1637329390000|2021-11-19 13:43:10||591||590.9||591||590.9|1169
1637329400000|2021-11-19 13:43:20|591|590.8|590.8|590.6|591|590.8|590.8|590.5|5116
1637329410000|2021-11-19 13:43:30|590.7|590.7|591.3|591|591.3|591|590.7|590.7|3391
1637329420000|2021-11-19 13:43:40||591.1||591.1||591.1||591|0
1637329430000|2021-11-19 13:43:50|591.2|591|591.2|591|591.3|591.2|591.2|591|2461
1637329440000|2021-11-19 13:44:00|591.3|590.9|591.1|590.8|591.3|590.9|591.1|590.8|872
1637329450000|2021-11-19 13:44:10|591|590.7|590.9|590.7|591|590.7|590.8|590.5|27228
1637329460000|2021-11-19 13:44:20|590.8|590.6|591.1|590.8|591.1|590.8|590.8|590.6|441
1637329470000|2021-11-19 13:44:30|591||591.1||591.1||591||0
1637329480000|2021-11-19 13:44:40|591|590.7|591|590.7|591|590.7|591|590.7|0
1637329490000|2021-11-19 13:44:50|590.9|590.6|591|590.6|591|590.6|590.8|590.6|0
1637329500000|2021-11-19 13:45:00|591.1|590.7|591.2|591|591.3|591.1|591.1|590.7|8701
1637329510000|2021-11-19 13:45:10|591.3|591.1|591.3|591.1|591.6|591.5|591.2|591.1|8053
1637329520000|2021-11-19 13:45:20|591.6|591.5|591.4|591.1|591.6|591.5|591.4|591.1|19863
1637329530000|2021-11-19 13:45:30|591.5|591.2|591.3|591.2|591.5|591.3|591.3|591.2|6099
1637329540000|2021-11-19 13:45:40|591.4||591.5||591.5||591.4||1000
1637329550000|2021-11-19 13:45:50|591.4|591.1|591.4|591.2|591.4|591.2|591.4|591.1|0
1637329560000|2021-11-19 13:46:00|591.5|591.3|591.5|591.2|591.5|591.4|591.4|591.2|2616
1637329570000|2021-11-19 13:46:10|591.7|591.3|591.6|591.5|591.8|591.5|591.6|591.3|10000
1637329580000|2021-11-19 13:46:20|591.5|591.4|591.7|591.4|591.7|591.4|591.5|591.3|4305
1637329590000|2021-11-19 13:46:30|591.8|591.5|591.8|591.6|592|591.8|591.7|591.5|2636
1637329600000|2021-11-19 13:46:40|592|591.7|592|591.8|592.3|592|592|591.7|5851
1637329610000|2021-11-19 13:46:50|592.1|592|591.9|591.6|592.1|592|591.9|591.6|8795
1637329620000|2021-11-19 13:47:00|591.8|591.5|591.6|591.4|591.8|591.5|591.6|591.4|774
1637329630000|2021-11-19 13:47:10|591.5|591.3|591.7|591.5|591.7|591.5|591.5|591.2|4593
1637329640000|2021-11-19 13:47:20|591.6|591.4|591.7|591.5|591.7|591.5|591.6|591.4|140
1637329650000|2021-11-19 13:47:30|591.9|591.6|591.9|591.6|591.9|591.7|591.9|591.6|176
1637329660000|2021-11-19 13:47:40|591.8|591.5|591.8|591.5|591.8|591.5|591.7|591.5|0
1637329670000|2021-11-19 13:47:50|591.9|591.6|591.8|591.5|591.9|591.6|591.7|591.5|1206
1637329680000|2021-11-19 13:48:00|591.7|591.6|592|591.8|592|591.8|591.7|591.5|4214
1637329690000|2021-11-19 13:48:10||591.7||591.7||591.8||591.7|0
1637329700000|2021-11-19 13:48:20|591.9|591.8|592|591.8|592|591.8|591.9|591.8|20
1637329710000|2021-11-19 13:48:30|592.1|591.9|592|591.8|592.1|591.9|592|591.7|3093
1637329720000|2021-11-19 13:48:40|591.9|591.7|591.9|591.6|592|591.7|591.8|591.6|1483
1637329730000|2021-11-19 13:48:50|592||591.9||592||591.9||0
1637329740000|2021-11-19 13:49:00||591.5||591.5||591.5||591.4|0
1637329750000|2021-11-19 13:49:10|591.8|591.8|591.8|591.5|591.9|591.8|591.8|591.5|1000
1637329760000|2021-11-19 13:49:20|591.9|591.6|591.7|591.4|592.1|591.6|591.6|591.4|1447
1637329770000|2021-11-19 13:49:30|591.6|591.3|591.6|591.3|591.6|591.3|591.4|591.2|1875
1637329780000|2021-11-19 13:49:40|591.5|591.5|591.8|591.5|591.8|591.5|591.5|591.2|12
1637329790000|2021-11-19 13:49:50||591.4||591.5||591.5||591.4|0
1637329800000|2021-11-19 13:50:00|591.9|591.6|592.1|591.9|592.1|591.9|591.9|591.6|4363
1637329810000|2021-11-19 13:50:10||591.8||591.9||591.9||591.8|0
1637329820000|2021-11-19 13:50:20|592.2|592|592.5|592.3|592.6|592.4|592.2|592|3075
1637329830000|2021-11-19 13:50:30|592.4|592.2|592.4|592.1|592.5|592.2|592.4|592.1|1564
1637329840000|2021-11-19 13:50:40|592.5|592.2|592.2|592|592.6|592.2|592|591.9|8283
1637329850000|2021-11-19 13:50:50|592.1|591.9|592.1|591.9|592.1|591.9|592.1|591.9|0
1637329860000|2021-11-19 13:51:00|592.2|591.8|592.2|591.9|592.4|592.1|592.2|591.8|1000
1637329870000|2021-11-19 13:51:10|592.1|591.8|591.9|591.6|592.1|591.8|591.9|591.6|23
1637329880000|2021-11-19 13:51:20|591.8|591.5|591.8|591.5|591.8|591.6|591.6|591.3|1341
1637329890000|2021-11-19 13:51:30|591.7|591.6|591.8|591.6|591.9|591.6|591.7|591.6|4554
1637329900000|2021-11-19 13:51:40|591.7|591.5|591.7|591.3|591.7|591.5|591.7|591.3|40
1637329910000|2021-11-19 13:51:50|591.6|591.2|591.3|591.1|591.6|591.2|591.3|591.1|831
1637329920000|2021-11-19 13:52:00|591.4|591.2|591.6|591.3|591.6|591.4|591.4|591.2|5696
1637329930000|2021-11-19 13:52:10|591.5|591.2|591.6|591.3|591.6|591.3|591.5|591.2|0
1637329940000|2021-11-19 13:52:20|591.5|591.2|591.4|591.1|591.5|591.2|591.3|591.1|1269
1637329960000|2021-11-19 13:52:40|591.3|591.2|591.3|591.1|591.3|591.2|591.3|591.1|1870
1637329970000|2021-11-19 13:52:50|591.2|591|590.7|590.4|591.2|591|590.6|590.3|94473
1637329980000|2021-11-19 13:53:00|590.6|590.3|591.1|590.8|591.1|591|590.6|590.3|5444
1637329990000|2021-11-19 13:53:10|591.2|590.9|591.2|591|591.2|591|591.2|590.9|950
1637330000000|2021-11-19 13:53:20|591.3|591.1|591.5|591.3|591.5|591.3|591.2|591|2089
1637330010000|2021-11-19 13:53:30|591.6|591.4|591.6|591.4|591.7|591.5|591.6|591.3|825
1637330020000|2021-11-19 13:53:40|591.5|591.3|591.5|591.3|591.6|591.3|591.5|591.3|75
1637330030000|2021-11-19 13:53:50|591.6||591.6||591.6||591.6||0
1637330040000|2021-11-19 13:54:00|591.5|591|591.3|590.9|591.6|591.1|591.3|590.8|11200
1637330050000|2021-11-19 13:54:10|591.2|590.8|591.1|590.8|591.2|590.9|591.1|590.7|1000
1637330060000|2021-11-19 13:54:20|591|590.7|591.1|590.8|591.1|590.8|590.8|590.6|1336
1637330080000|2021-11-19 13:54:40|591.2|590.9|591.4|591.1|591.4|591.1|591.2|590.9|1048
1637330090000|2021-11-19 13:54:50|591.3|591.2|591.5|591.2|591.5|591.2|591.3|591|0
1637330100000|2021-11-19 13:55:00|591.4|591.1|591.5|591.2|591.5|591.3|591.4|591.1|300
1637330110000|2021-11-19 13:55:10|591.6|591.3|592.2|591.9|592.2|591.9|591.5|591.3|3375
1637330120000|2021-11-19 13:55:20|592.1|592|591.8|591.6|592.1|592|591.8|591.5|8374
1637330130000|2021-11-19 13:55:30|591.7|591.4|591.8|591.5|591.8|591.5|591.7|591.3|10
1637330140000|2021-11-19 13:55:40|591.7|591.6|591.7|591.4|591.7|591.6|591.6|591.4|555
1637330150000|2021-11-19 13:55:50|591.8|591.5|591.9|591.6|592.1|591.9|591.8|591.5|13593
1637330160000|2021-11-19 13:56:00||591.5||591.6||591.6||591.4|0
1637330170000|2021-11-19 13:56:10|591.8|591.5|591.9|591.7|591.9|591.7|591.8|591.5|0
1637330180000|2021-11-19 13:56:20|591.8|591.6|591.9|591.6|591.9|591.8|591.8|591.6|314
1637330190000|2021-11-19 13:56:30|591.8|591.7|592|591.9|592|591.9|591.8|591.7|1461
1637330200000|2021-11-19 13:56:40|592.1|591.8|591.9|591.6|592.1|591.9|591.9|591.6|304
1637330210000|2021-11-19 13:56:50|592|591.7|592|591.7|592|591.7|592|591.7|0
1637330220000|2021-11-19 13:57:00|592.1|591.8|592|591.7|592.1|591.8|592|591.7|0
1637330230000|2021-11-19 13:57:10|592.1|591.8|592|591.7|592.1|591.8|592|591.7|2169
1637330240000|2021-11-19 13:57:20|591.9|591.6|591.8|591.6|592|591.6|591.8|591.5|645
1637330250000|2021-11-19 13:57:30|591.9||591.9||591.9||591.9||0
1637330260000|2021-11-19 13:57:40|591.8||591.8||591.9||591.8||0
1637330270000|2021-11-19 13:57:50|591.9||591.9||591.9||591.9||0
1637330280000|2021-11-19 13:58:00|591.8||591.8||591.8||591.7||0
1637330300000|2021-11-19 13:58:20|591.7|591.5|591.7|591.4|591.9|591.6|591.6|591.3|3364
1637330310000|2021-11-19 13:58:30|591.6|591.5|591.6|591.4|591.7|591.6|591.6|591.4|4114
1637330320000|2021-11-19 13:58:40|591.5|591.3|591.5|591.3|591.5|591.3|591.5|591.3|0
1637330330000|2021-11-19 13:58:50|591.4||591.5||591.5||591.4||640
1637330340000|2021-11-19 13:59:00|591.4|591.4|590.6|590.3|591.4|591.4|590.5|590.2|109495
1637330350000|2021-11-19 13:59:10||590.4||590.3||590.5||590.3|282
1637330360000|2021-11-19 13:59:20|590.5|590.4|590.5|590.2|590.6|590.5|590.3|590.1|2673
1637330380000|2021-11-19 13:59:40|590.4|590.1|590.2|590.1|590.4|590.1|590.2|590.1|0
1637330390000|2021-11-19 13:59:50|590.3|590.2|590.6|590.4|590.6|590.4|590.3|590.2|3976
1637330400000|2021-11-19 14:00:00|590.5|590.3|590.6|590.3|590.6|590.4|590.5|590.2|300
1637330410000|2021-11-19 14:00:10|590.5|590.4|590.7|590.4|590.8|590.5|590.5|590.2|2739
1637330420000|2021-11-19 14:00:20|590.6|590.3|590.7|590.4|590.9|590.6|590.5|590.2|1410
1637330430000|2021-11-19 14:00:30|590.6|590.3|590.8|590.5|590.9|590.6|590.6|590.3|901
1637330440000|2021-11-19 14:00:40|590.9|590.6|590.8|590.5|590.9|590.6|590.7|590.5|1600
1637330450000|2021-11-19 14:00:50|590.9|590.4|591.1|590.9|591.1|590.9|590.9|590.4|1697
1637330460000|2021-11-19 14:01:00|591.2|591|590.7|590.4|591.3|591|590.7|590.3|1740
1637330470000|2021-11-19 14:01:10|590.8|590.3|590.7|590.4|590.8|590.6|590.7|590.3|1658
1637330480000|2021-11-19 14:01:20|590.6|590.3|589.8|589.5|590.6|590.3|589.7|589.4|14039
1637330490000|2021-11-19 14:01:30||589.4||589.4||589.4||589.4|0
1637330500000|2021-11-19 14:01:40|589.7|590.5|590.3|590.1|590.6|590.5|589.7|589.5|108494
1637330510000|2021-11-19 14:01:50|590.2|590|590.3|590.1|590.4|590.1|590.2|590|1116
1637330520000|2021-11-19 14:02:00|590.2|590|590.2|590|590.3|590|590.1|589.9|326
1637330530000|2021-11-19 14:02:10|590.3|590.1|590.4|590.2|590.4|590.2|590.2|590|1214
1637330540000|2021-11-19 14:02:20|590.3|590.1|590.5|590.2|590.5|590.4|590.3|590|1372
1637330550000|2021-11-19 14:02:30|590.3|590|590.4|590.1|590.4|590.2|590.3|590|4275
1637330560000|2021-11-19 14:02:40|590.3|590.2|590.4|590.2|590.5|590.3|590.3|590.1|315
1637330570000|2021-11-19 14:02:50|590.2|590.1|590.4|590.1|590.4|590.1|590.2|590.1|40
1637330580000|2021-11-19 14:03:00|590.2|590.2|590.5|590.3|590.6|590.5|590.2|590.1|8014
1637330590000|2021-11-19 14:03:10|590.6|590.4|590.6|590.4|590.6|590.4|590.6|590.4|400
1637330600000|2021-11-19 14:03:20|590.7|590.5|590.8|590.5|590.8|590.6|590.5|590.4|3311
1637330610000|2021-11-19 14:03:30|590.9|590.6|591.2|590.9|591.3|591|590.8|590.6|3065
1637330620000|2021-11-19 14:03:40|591.3|591|591.5|591.2|591.5|591.3|591.3|591|1812
1637330630000|2021-11-19 14:03:50|591.4|591.1|591.4|591.1|591.4|591.1|591.4|591.1|0
1637330640000|2021-11-19 14:04:00|591.5|591.2|591.5|591.2|591.5|591.2|591.4|591.1|1500
1637330650000|2021-11-19 14:04:10|591.6||591.4||591.7||591.4||1000
1637330660000|2021-11-19 14:04:20|591.5|591.3|591.7|591.4|591.7|591.5|590.9|590.8|6200
1637330670000|2021-11-19 14:04:30|591.8|591.6|591.9|591.6|592|591.9|591.7|591.6|4829
1637330680000|2021-11-19 14:04:40|591.8|591.5|591.5|591.3|591.8|591.6|591.5|591.2|3078
1637330690000|2021-11-19 14:04:50|591.6|591.2|591.5|591.3|591.7|591.5|591.5|591.2|5033
1637330700000|2021-11-19 14:05:00|591.6|591.5|591.7|591.5|591.7|591.5|591.6|591.5|649
1637330710000|2021-11-19 14:05:10|591.6|591.4|591.6|591.3|591.7|591.5|591.5|591.3|4369
1637330720000|2021-11-19 14:05:20|591.5|591.2|591.2|590.9|591.5|591.2|591.2|590.9|1629
1637330730000|2021-11-19 14:05:30|591.3|591|591.3|591.1|591.3|591.1|591.2|590.9|0
1637330740000|2021-11-19 14:05:40|591.4|591.2|591.8|591.5|591.8|591.5|591.4|591.2|2406
1637330750000|2021-11-19 14:05:50|591.7|591.4|592|591.7|592|591.8|591.7|591.4|820
1637330770000|2021-11-19 14:06:10|591.9|591.6|591.9|591.6|592|591.7|591.8|591.6|850
1637330780000|2021-11-19 14:06:20|591.8|591.7|591.8|591.5|591.8|591.7|591.6|591.5|980
1637330790000|2021-11-19 14:06:30|591.7|591.4|591.7|591.5|591.8|591.5|591.4|591.2|2203
1637330800000|2021-11-19 14:06:40|591.6|591.4|591.7|591.5|591.7|591.5|591.6|591.4|1469
1637330810000|2021-11-19 14:06:50|591.8|591.6|591.9|591.7|591.9|591.7|591.8|591.6|1480
1637330820000|2021-11-19 14:07:00|591.8||591.8||591.8||591.8||0
1637330830000|2021-11-19 14:07:10|591.7|591.5|592.1|591.8|592.1|591.8|591.7|591.5|5188
1637330840000|2021-11-19 14:07:20|592|591.7|591.8|591.5|592|591.7|591.6|591.5|2055
1637330850000|2021-11-19 14:07:30|591.9|591.6|592.1|591.8|592.1|591.9|591.9|591.6|2020
1637330860000|2021-11-19 14:07:40|592.3|591.9|592.2|591.9|592.3|591.9|592.2|591.9|4994
1637330870000|2021-11-19 14:07:50|592.1|592|592|591.8|592.1|592|592|591.7|1728
1637330880000|2021-11-19 14:08:00|592.2|591.7|592.2|591.9|592.3|592|592.1|591.7|3629
1637330890000|2021-11-19 14:08:10|592.1|592|592.2|592|592.2|592|592.1|591.8|1622
1637330900000|2021-11-19 14:08:20|592.1|592.1|592.1|591.8|592.3|592.1|592.1|591.8|2424
1637330910000|2021-11-19 14:08:30|592.2|592|592.2|592|592.2|592|592.2|592|0
1637330920000|2021-11-19 14:08:40|592.1|591.9|592.2|592.1|592.2|592.1|592.1|591.8|2000
1637330930000|2021-11-19 14:08:50|592.3|592|592.3|592|592.3|592.2|592.2|592|261
1637330940000|2021-11-19 14:09:00||592.1||592.1||592.1||592.1|0
1637330960000|2021-11-19 14:09:20|592.2|592|591.9|591.7|592.2|592|591.9|591.7|1793
1637330970000|2021-11-19 14:09:30|591.8||591.8||591.9||591.8||3950
1637330990000|2021-11-19 14:09:50|591.9|591.8|591.9|591.7|592|591.9|591.8|591.7|3134
1637331000000|2021-11-19 14:10:00||591.8||591.7||591.8||591.7|0
1637331020000|2021-11-19 14:10:20|591.8|591.8|591.9|591.7|591.9|591.8|591.8|591.7|447
1637331030000|2021-11-19 14:10:30|591.8||591.9||591.9||591.8||1354
1637331040000|2021-11-19 14:10:40|592|591.8|592.2|591.9|592.2|592|592|591.8|2003
1637331050000|2021-11-19 14:10:50|592.1|591.8|592.2|592|592.2|592|592|591.8|335
1637331060000|2021-11-19 14:11:00|592.1|591.9|592.1|592|592.1|592|591.8|591.7|26677
1637331070000|2021-11-19 14:11:10|592.2|592.1|592.4|592.1|592.5|592.2|592.2|592.1|3568
1637331080000|2021-11-19 14:11:20|592.3|592|591.9|591.6|592.3|592|591.8|591.6|5576
1637331090000|2021-11-19 14:11:30|592|591.9|592.5|592.2|592.5|592.4|592|591.9|9956
1637331100000|2021-11-19 14:11:40|592.4|592.4|592.3|592.1|592.4|592.4|592.2|592.1|7253
1637331110000|2021-11-19 14:11:50|592.2|592|592.2|591.8|592.2|592|592.1|591.8|1490
1637331120000|2021-11-19 14:12:00|592.1|591.9|592.1|591.8|592.1|591.9|592.1|591.8|500
1637331130000|2021-11-19 14:12:10|592|591.7|591.8|591.6|592|591.8|591.8|591.6|202
1637331140000|2021-11-19 14:12:20|591.7|591.5|591.8|591.5|591.9|591.7|591.6|591.4|2563
1637331150000|2021-11-19 14:12:30|591.9|591.6|592|591.9|592|591.9|591.9|591.6|71
1637331160000|2021-11-19 14:12:40|592.1|592|592.6|592.5|592.6|592.5|592.1|591.8|5731
1637331170000|2021-11-19 14:12:50|592.7|592.4|599.3|598.5|600.7|599.9|592.7|592.4|279595
1637331180000|2021-11-19 14:13:00|599.2|598.6|600.7|600.2|601.5|600.7|597.6|597.1|110144
1637331190000|2021-11-19 14:13:10|600.8|600.1|604.7|603.9|605|604.6|600.8|600.1|240452
1637331200000|2021-11-19 14:13:20|604.6|603.8|606.8|606|607|606|604.5|603.5|33681
1637331210000|2021-11-19 14:13:30|606|605.8|609.8|608.4|609.9|609|606|605.8|27008
1637331220000|2021-11-19 14:13:40|609.4|608.3|608.7|607.9|609.5|608.7|608.5|607.5|12740
1637331230000|2021-11-19 14:13:50|608.6|607.8|608.9|607.8|609|608.8|608.2|607.7|8170
1637331240000|2021-11-19 14:14:00|609.1|607.9|609.6|608.9|609.7|609.4|608.8|607.9|18530
1637331250000|2021-11-19 14:14:10|609.7|609|611|610.4|611|610.4|609.5|609|49871
1637331260000|2021-11-19 14:14:20|610.9|610.1|609.6|609|611|610.8|608.9|608|34755
1637331270000|2021-11-19 14:14:30|609.8|609.1|607.7|607.1|610.4|609.4|607.7|607.1|123025
1637331280000|2021-11-19 14:14:40|607.6|607.5|604|603.6|607.6|607.5|603.5|602.6|76446
1637331290000|2021-11-19 14:14:50|603.9|603.5|604.2|603.4|604.3|603.6|603.9|603.4|2640
1637331300000|2021-11-19 14:15:00|603.5|603.5|604.1|603.4|604.3|603.7|603.5|603.4|11319
1637331310000|2021-11-19 14:15:10|604.2|603.5|603.6|603.2|604.3|603.9|603.6|603.1|7470
1637331320000|2021-11-19 14:15:20|603.5|602.7|602.1|601.5|603.5|602.7|601.8|601.4|678
1637331330000|2021-11-19 14:15:30|602.2|601.6|603.1|602.5|603.2|602.5|601.6|601|19541
1637331340000|2021-11-19 14:15:40|603.2|602.6|607.6|607.1|608.9|608.1|603.1|602.6|86204
1637331350000|2021-11-19 14:15:50|607.7|607.2|608.9|608.3|609.5|608.6|607.6|606.8|11205
1637331360000|2021-11-19 14:16:00|609|608.4|609|608.4|610.9|610|608.7|607.8|56548
1637331370000|2021-11-19 14:16:10|609.2|608.3|608.6|607.6|609.7|608.9|608.1|607.1|13469
1637331380000|2021-11-19 14:16:20|608.5|607.7|608.4|607.7|608.5|607.8|607.6|607.2|10888
1637331390000|2021-11-19 14:16:30|608.6|607.8|609|608.4|610|609.6|608.4|607.6|21939
1637331400000|2021-11-19 14:16:40|609.2|608.5|611|610.3|611|610.4|609.2|608.5|6708
1637331410000|2021-11-19 14:16:50|610.9|610.1|611.8|611|612|611.3|610.6|610|53732
1637331420000|2021-11-19 14:17:00|611.7|611.1|610.2|609.9|611.7|611.1|610.2|609.9|12520
1637331430000|2021-11-19 14:17:10|610.1|609.5|608|607.5|610.1|609.5|607.7|606.8|9434
1637331440000|2021-11-19 14:17:20|608.3|607.6|607.4|607.1|608.3|607.7|607.4|607.1|5557
1637331450000|2021-11-19 14:17:30|607.2|606.8|605.6|604.8|607.2|606.8|605|604.5|21803
1637331460000|2021-11-19 14:17:40|605.5|604.7|604.6|603.9|605.5|604.8|604.4|603.8|6908
1637331470000|2021-11-19 14:17:50|604.5|603.7|605.1|604.5|605.1|604.5|604.1|603.5|9025
1637331480000|2021-11-19 14:18:00|605|604.4|606.4|606|606.5|606|604.6|603.7|9315
1637331490000|2021-11-19 14:18:10|606.5|606.1|606.7|606.2|607.7|606.7|606.5|606|6395
1637331500000|2021-11-19 14:18:20|606.6|606|607.2|606.6|607.6|606.6|605.8|605.4|10837
1637331510000|2021-11-19 14:18:30|607.1|606.5|606.6|606.1|607.1|606.5|606.2|605.9|1928
1637331520000|2021-11-19 14:18:40|606.5|606|608.4|608|608.8|608|606.5|606|9376
1637331530000|2021-11-19 14:18:50|608.5|607.9|607.7|607.1|608.5|607.9|607.7|607|5492
1637331540000|2021-11-19 14:19:00|607.6|607|607.5|606.8|607.6|607.4|607|606.6|1585
1637331550000|2021-11-19 14:19:10|607.8|606.9|609|608.2|609.3|608.5|607.8|606.8|7124
1637331560000|2021-11-19 14:19:20|609.1|608.3|608.9|608.4|609.1|608.5|608.4|608.2|1300
1637331570000|2021-11-19 14:19:30|608.8|608.2|607.1|606.3|608.9|608.4|607.1|606.2|14755
1637331580000|2021-11-19 14:19:40|607|606.1|605.9|605.2|607|606.1|605.8|604.9|6134
1637331590000|2021-11-19 14:19:50|605.8|605.3|605.6|605.2|605.9|605.3|605.6|605|243
1637331600000|2021-11-19 14:20:00|605.8|605|605.9|605.3|605.9|605.3|605.5|605|2013
1637331610000|2021-11-19 14:20:10|606.2|605.4|606.8|606|606.9|606.2|605.9|605.2|1951
1637331620000|2021-11-19 14:20:20|606.6|605.9|606.2|605.5|606.6|606|606|605.1|4
1637331630000|2021-11-19 14:20:30|606.1|605.3|606.1|605.3|606.1|605.4|606.1|605.3|0
1637331640000|2021-11-19 14:20:40|606|605.2|604.3|603.8|606|605.2|604|603.5|9373
1637331650000|2021-11-19 14:20:50|604.5|603.9|605.3|604.8|605.5|604.8|604.5|603.9|7525
1637331660000|2021-11-19 14:21:00|605.5|604.9|605.8|605.4|605.8|605.4|605.3|604.9|3187
1637331670000|2021-11-19 14:21:10|605.7|605.1|605.9|605.4|606|605.4|605.7|604.8|908
1637331680000|2021-11-19 14:21:20|606|605.5|607.1|606.5|607.5|606.7|606|605.4|7419
1637331690000|2021-11-19 14:21:30|607|606.4|607.1|606.3|607.1|606.4|607|606.2|0
1637331700000|2021-11-19 14:21:40|607|606.2|606.1|605.4|607.1|606.4|606|605.1|16130
1637331710000|2021-11-19 14:21:50|606.3|605.5|606.6|605.9|606.8|606|606.2|605.4|513
1637331720000|2021-11-19 14:22:00|605.4|605.3|606|605.5|606.6|605.8|605.4|605.1|5200
1637331730000|2021-11-19 14:22:10|606.1|605.6|604.8|604.3|606.3|605.7|604.3|603.8|7591
1637331740000|2021-11-19 14:22:20|604.7|604.2|605.5|604.7|605.5|604.7|604.3|603.7|8490
1637331750000|2021-11-19 14:22:30|605.4|604.8|605.3|604.7|605.8|605.2|605.3|604.6|3099
1637331760000|2021-11-19 14:22:40|605.2|604.6|604.6|604.1|605.2|604.6|604.6|604|3444
1637331770000|2021-11-19 14:22:50|604.5|603.7|604.9|604.4|605.3|604.4|604.2|603.4|9520
1637331780000|2021-11-19 14:23:00|604.8|604.3|604.3|603.6|604.9|604.3|604.2|603.4|1224
1637331790000|2021-11-19 14:23:10|604.2|603.5|603.8|603.2|604.2|603.7|603.8|602.9|577
1637331800000|2021-11-19 14:23:20|603.7|603.1|603.6|603|603.7|603.1|603.4|602.8|0
1637331810000|2021-11-19 14:23:30|603.5|602.9|602.5|602|603.5|602.9|602.5|601.8|143
1637331820000|2021-11-19 14:23:40|602.4|601.9|601.5|600.6|602.4|601.9|601.4|600.2|13480
1637331830000|2021-11-19 14:23:50|601.4|601|602.1|601.2|602.2|601.7|601.3|601|1831
1637331840000|2021-11-19 14:24:00|602|601.4|601.9|601.2|602.1|601.5|601.7|601|4891
1637331850000|2021-11-19 14:24:10|601.8|601|603.5|602.9|603.6|602.9|601.7|601|2311
1637331860000|2021-11-19 14:24:20|603.4|602.8|603.1|602.7|603.4|603|603.1|602.7|1355
1637331870000|2021-11-19 14:24:30|603.2|602.8|603.3|602.5|603.6|602.8|602.5|601.7|19153
1637331880000|2021-11-19 14:24:40|603.2|602.6|604.4|603.6|604.5|603.6|603.2|602.6|2788
1637331890000|2021-11-19 14:24:50|604.3|603.7|604|603.3|604.4|603.8|603.8|603.2|2262
1637331900000|2021-11-19 14:25:00|604.1|603.2|603.7|603.3|604.1|603.3|603.6|602.9|13
1637331910000|2021-11-19 14:25:10|603.9|603.4|603.8|603.4|604.1|603.6|603.3|603.2|12118
1637331920000|2021-11-19 14:25:20|603.7|603.3|605.4|604.8|605.4|604.8|603.4|602.7|5113
1637331930000|2021-11-19 14:25:30|605.3|604.7|604.7|604.2|605.3|604.7|604.5|603.8|1742
1637331940000|2021-11-19 14:25:40|604.6||604.7||604.7||604.6||0
1637331950000|2021-11-19 14:25:50|604.8|604.3|605.2|604.6|605.4|604.6|604.8|604.3|2103
1637331960000|2021-11-19 14:26:00|605.1|604.4|604.9|604.4|605.1|604.4|604.8|604.3|0
1637331970000|2021-11-19 14:26:10|604.8|604.3|604.9|604.4|604.9|604.4|604.8|604.2|0
1637331980000|2021-11-19 14:26:20|604.8|604.3|603.4|602.8|604.8|604.4|603.4|602.7|2197
1637331990000|2021-11-19 14:26:30|603.3|602.6|603.5|602.9|603.5|602.9|603|602.2|432
1637332000000|2021-11-19 14:26:40|603.6|603|604.9|604.4|604.9|604.4|603.6|603|11605
1637332010000|2021-11-19 14:26:50||604.3||604.6||604.6||604.1|0
1637332030000|2021-11-19 14:27:10|604.8|604.3|604.9|604.4|604.9|604.4|604.8|604.2|564
1637332040000|2021-11-19 14:27:20|604.8|604.3|604.7|604.3|604.8|604.3|604.6|604.2|0
1637332050000|2021-11-19 14:27:30|604.9|604.4|604.9|604.4|605.2|604.5|604.9|604.4|1324
1637332060000|2021-11-19 14:27:40|604.8|604.3|605|604.3|605.2|604.3|604.2|603.6|2938
1637332070000|2021-11-19 14:27:50|605.1||605||605.1||605||0
1637332080000|2021-11-19 14:28:00|604.9|604.1|604.6|604|605|604.1|604.5|603.9|1231
1637332090000|2021-11-19 14:28:10|604.5|604.1|604.7|604.2|604.7|604.2|604.5|604|289
1637332100000|2021-11-19 14:28:20|604.6|604.3|604.8|604.4|604.8|604.4|604.6|604.3|0
1637332120000|2021-11-19 14:28:40|604.7|604.3|603.7|603.2|604.7|604.3|603.5|603.1|3529
1637332130000|2021-11-19 14:28:50|603.9|603.3|603.9|603.3|603.9|603.5|603.9|603.2|1452
1637332140000|2021-11-19 14:29:00|603.8|603.5|603.9|603.5|603.9|603.5|603.8|603.5|0
1637332150000|2021-11-19 14:29:10|603.8|603.2|602.9|602.5|603.8|603.2|602.8|602.3|2693
1637332160000|2021-11-19 14:29:20|603|602.7|603.2|602.8|603.2|602.8|603|602.7|882
1637332170000|2021-11-19 14:29:30|603.3|602.9|603.7|603.2|603.9|603.3|603.3|602.9|2311
1637332180000|2021-11-19 14:29:40|603.8|603.3|603.7|603.3|603.8|603.3|603.7|603.3|0
1637332190000|2021-11-19 14:29:50|603.6|603.2|603.7|603.3|603.7|603.3|603.4|602.9|870
1637332200000|2021-11-19 14:30:00|603.6|603.2|603.1|602.6|603.7|603.3|602.8|602.2|16438
1637332210000|2021-11-19 14:30:10|603|602.7|604.4|603.8|604.6|603.8|603|602.5|4951
1637332220000|2021-11-19 14:30:20|604.3|603.9|603.7|603.2|604.4|604|603.7|603.1|1819
1637332230000|2021-11-19 14:30:30|603.6|603.3|603.6|603.3|603.8|603.4|603.6|603.3|770
1637332240000|2021-11-19 14:30:40|603.5|603.2|603.7|603.2|603.8|603.3|602.9|602.4|5416
1637332250000|2021-11-19 14:30:50|603.9|603.3|604.4|603.7|604.4|603.8|603.9|603.3|1978
1637332260000|2021-11-19 14:31:00|604.6|603.8|604.8|604.4|605|604.5|604.6|603.8|5270
1637332270000|2021-11-19 14:31:10|604.7|604.1|604.7|604.2|604.8|604.2|604.6|604.1|500
1637332280000|2021-11-19 14:31:20|604.8|604.3|604.2|603.7|604.8|604.5|604.2|603.6|912
1637332300000|2021-11-19 14:31:40|604.1|603.8|604.7|604.1|604.7|604.1|603.9|603.8|695
1637332310000|2021-11-19 14:31:50|604.9|604.2|605.3|605|605.7|605|604.9|604.1|1091
1637332320000|2021-11-19 14:32:00|605.5|605.1|605.6|605|605.8|605.1|605.4|604.9|2356
1637332330000|2021-11-19 14:32:10|605.8|605.1|606|605.3|606|605.3|605.8|605.1|736
1637332340000|2021-11-19 14:32:20|605.9||605.7||606||605.7||0
1637332350000|2021-11-19 14:32:30|605.6|605.1|604.2|603.7|605.8|605.1|604.2|603.5|1150
1637332360000|2021-11-19 14:32:40|604.1|603.8|604.5|603.8|604.6|604.1|604.1|603.8|3100
1637332370000|2021-11-19 14:32:50|604.4|603.7|604.2|603.8|604.4|603.8|604.2|603.7|0
1637332380000|2021-11-19 14:33:00|604.3|603.9|604.5|604|604.5|604|604.3|603.8|381
1637332390000|2021-11-19 14:33:10|604.6|604.1|604.7|604.4|604.7|604.4|604.6|604.1|451
1637332400000|2021-11-19 14:33:20|604.6|604.2|604.6|604|604.6|604.2|604.6|604|38
1637332410000|2021-11-19 14:33:30||604.1||604||604.1||604|0
1637332420000|2021-11-19 14:33:40|604.9|604.1|604.9|604.3|604.9|604.4|604.9|604.1|0
1637332430000|2021-11-19 14:33:50|605|604.4|606|605.6|606|605.6|604.9|604.3|10645
1637332440000|2021-11-19 14:34:00|606.2|605.7|606.3|605.7|606.9|606.5|606.1|605.5|8365
1637332450000|2021-11-19 14:34:10|606.2|605.6|606.2|605.6|606.2|605.6|606.2|605.6|0
1637332460000|2021-11-19 14:34:20|606.1|605.5|605.6|604.8|606.1|605.5|605.3|604.8|3506
1637332470000|2021-11-19 14:34:30|605.5|605|605.2|604.8|605.5|605|605.2|604.7|1934
1637332480000|2021-11-19 14:34:40|605.3|604.7|605.2|605|605.3|605|605.2|604.7|2971
1637332490000|2021-11-19 14:34:50|605.3|605.1|605.8|605.3|605.9|605.3|605.3|605.1|5650
1637332500000|2021-11-19 14:35:00|605.7|605.2|605.5|605.2|605.7|605.2|605.5|605.2|477
1637332510000|2021-11-19 14:35:10|605.6|605.3|605.7|605.4|605.7|605.4|605.6|605.2|883
1637332520000|2021-11-19 14:35:20|605.8|605.3|605.7|605.2|605.9|605.6|605.6|605.2|1676
1637332530000|2021-11-19 14:35:30|605.8|605.3|606.4|605.9|607.1|606.5|605.8|605.3|4556
1637332540000|2021-11-19 14:35:40|606.3|605.7|605.7|605.3|606.4|605.9|605.7|605.3|7118
1637332550000|2021-11-19 14:35:50|605.6|605.2|604.6|604.1|605.6|605.2|604.6|604.1|18137
1637332560000|2021-11-19 14:36:00|604.5|604|604.7|604.4|604.9|604.4|604|603.4|3550
1637332570000|2021-11-19 14:36:10|604.8|604.5|604.3|603.8|604.8|604.5|604.3|603.8|951
1637332580000|2021-11-19 14:36:20|604.4|603.9|603.9|603.5|604.4|603.9|603.6|603|2600
1637332590000|2021-11-19 14:36:30|604|603.4|604.2|603.6|604.2|603.7|603.9|603.4|62
1637332600000|2021-11-19 14:36:40|604|603.5|604|603.5|604.3|603.8|604|603.3|2769
1637332610000|2021-11-19 14:36:50|603.9|603.4|603.8|603.3|603.9|603.4|603.2|602.5|2114
1637332620000|2021-11-19 14:37:00|604|603.2|603.7|603.1|604|603.4|603.7|602.9|0
1637332630000|2021-11-19 14:37:10|603.8|603.2|603.8|603.4|603.8|603.5|603.7|603.2|0
1637332640000|2021-11-19 14:37:20|604|603.5|604.6|604.2|604.9|604.2|604|603.5|3204
1637332650000|2021-11-19 14:37:30|604.5|604.1|603.5|602.8|604.5|604.1|603.5|602.7|755
1637332660000|2021-11-19 14:37:40|603.3|602.7|603.3|602.8|603.3|603|603.2|602.6|1640
1637332670000|2021-11-19 14:37:50|603.2|602.7|602.6|602.2|603.2|602.7|602.5|602|2823
1637332680000|2021-11-19 14:38:00|602.5|602.1|602.6|602.1|602.7|602.4|602.5|602.1|289
1637332690000|2021-11-19 14:38:10|602.5|602.2|602|601.5|602.5|602.2|602|601.5|2890
1637332700000|2021-11-19 14:38:20|602.1|601.6|602.2|601.8|602.2|601.8|602.1|601.6|750
1637332710000|2021-11-19 14:38:30|602.1|601.7|602.2|601.7|602.2|601.8|602.1|601.7|0
1637332720000|2021-11-19 14:38:40|602.3|601.8|602.2|601.9|602.3|602|602.2|601.8|750
1637332730000|2021-11-19 14:38:50|602.3|601.5|602.6|602.3|602.6|602.3|601.9|601.5|4473
1637332740000|2021-11-19 14:39:00|602.7|602.4|602.6|602|603.2|602.7|602.6|602|6153
1637332750000|2021-11-19 14:39:10|602.5||602.3||602.5||602.3||0
1637332760000|2021-11-19 14:39:20|602.1|601.8|602.7|602.2|602.8|602.2|602.1|601.8|5689
1637332770000|2021-11-19 14:39:30|602.8|602.3|603.7|603.1|603.7|603.1|602.7|602.3|8701
1637332780000|2021-11-19 14:39:40|603.8|603|602.9|602.4|603.8|603|602.9|602.4|3522
1637332790000|2021-11-19 14:39:50|603|602.5|602.9|602.4|603.1|602.5|602.9|602.4|0
1637332800000|2021-11-19 14:40:00|602.8|602.3|602.6|602|602.8|602.5|602.5|602|118
1637332810000|2021-11-19 14:40:10|602.5|601.9|602.5|602.2|602.5|602.2|602.3|601.9|2463
1637332820000|2021-11-19 14:40:20|602.6||602.6||602.7||602.4||0
1637332830000|2021-11-19 14:40:30|602.5|602.1|602.3|602|602.5|602.1|602.3|601.9|230
1637332840000|2021-11-19 14:40:40|602.4|601.9|602.3|601.9|602.4|602|602.3|601.9|0
1637332850000|2021-11-19 14:40:50|602.4|602|601.9|601.5|602.4|602|601.9|601.4|5386
1637332870000|2021-11-19 14:41:10|601.8|601.4|601.5|601|601.8|601.5|601.5|601|8561
1637332880000|2021-11-19 14:41:20|601.4|600.9|600.8|600.5|601.4|600.9|600.8|600.3|708
1637332890000|2021-11-19 14:41:30|601|600.4|601|600.6|601|600.6|601|600.4|688
1637332900000|2021-11-19 14:41:40|600.9|600.7|601.5|600.8|601.5|600.8|600.7|600.3|2629
1637332910000|2021-11-19 14:41:50|601.6|600.9|602.1|601.6|602.2|601.8|601.6|600.9|941
1637332920000|2021-11-19 14:42:00|602.2|601.7|602.4|602.1|602.4|602.1|602.1|601.7|760
1637332930000|2021-11-19 14:42:10|602.3|602|602.3|601.8|602.4|602.1|602.2|601.8|917
1637332940000|2021-11-19 14:42:20|602.2|601.9|602.4|601.9|602.4|601.9|602.2|601.9|4
1637332950000|2021-11-19 14:42:30|602.3|602|602.3|602|602.4|602.1|602.3|602|0
1637332960000|2021-11-19 14:42:40|602.2|601.9|601.9|601.5|602.2|601.9|601.9|601.5|3290
1637332970000|2021-11-19 14:42:50|602.1|601.4|601.8|601.7|602.1|602|601.8|601.4|16390
1637332980000|2021-11-19 14:43:00|602.1|601.8|602|601.6|602.2|601.8|602|601.6|214
1637332990000|2021-11-19 14:43:10|601.9|601.5|601.8|601.4|601.9|601.5|601.8|601.3|0
1637333000000|2021-11-19 14:43:20|601.7|601.3|601.8|601.4|601.8|601.4|601.6|601.3|0
1637333010000|2021-11-19 14:43:30|601.9|601.5|602.1|601.7|602.2|601.8|601.8|601.2|8024
1637333020000|2021-11-19 14:43:40|602.2|601.8|601.9|601.5|602.2|601.8|601.9|601.4|167
1637333030000|2021-11-19 14:43:50|601.8|601.4|601.9|601.3|602.1|601.5|601.8|601.3|2000
1637333040000|2021-11-19 14:44:00|602|601.4|603|602.5|603.1|602.5|602|601.4|3621
1637333050000|2021-11-19 14:44:10|603.1||603.2||603.3||603.1||0
1637333060000|2021-11-19 14:44:20|603|602.6|603.9|603.3|603.9|603.3|603|602.6|1359
1637333070000|2021-11-19 14:44:30|604|603.4|604.1|603.7|604.4|603.8|603.9|603.4|175
1637333080000|2021-11-19 14:44:40|604.3|603.8|604.1|603.8|604.3|603.8|604.1|603.8|0
1637333090000|2021-11-19 14:44:50|604|603.6|603.7|603.4|604|603.6|603.7|603.3|3912
1637333100000|2021-11-19 14:45:00|603.6|603.5|604.7|604.1|604.8|604.1|603.6|603.5|16928
1637333110000|2021-11-19 14:45:10|604.6|604.2|604.5|604.2|604.6|604.2|604.5|604.2|0
1637333120000|2021-11-19 14:45:20|604.4|604.1|603.5|603.1|604.4|604.1|603.1|602.9|5506
1637333130000|2021-11-19 14:45:30|603.4|602.9|602.7|602.3|603.4|602.9|602.7|602.1|1525
1637333140000|2021-11-19 14:45:40|602.6|602.1|602.9|602.5|603|602.5|602.5|602|1147
1637333150000|2021-11-19 14:45:50|603|602.6|602.6|602.3|603.2|602.6|602.6|602.2|1
1637333160000|2021-11-19 14:46:00|602.5|602.2|602|601.6|602.6|602.2|602|601.5|561
1637333170000|2021-11-19 14:46:10|601.9|601.5|602.3|602|602.3|602|601.7|601.3|3051
1637333180000|2021-11-19 14:46:20|602|601.9|602|601.7|602.3|601.9|601.8|601.4|15147
1637333190000|2021-11-19 14:46:30|601.9||602||602||601.9||0
1637333200000|2021-11-19 14:46:40|601.9|601.6|602|601.6|602|601.7|601.8|601.4|693
1637333210000|2021-11-19 14:46:50|601.9|601.5|601.9|601.5|602|601.6|601.9|601.4|0
1637333220000|2021-11-19 14:47:00|602|601.6|602.9|602.5|603|602.5|601.9|601.5|2026
1637333230000|2021-11-19 14:47:10|603|602.6|602.7|602.3|603|602.6|602.7|602.2|608
1637333240000|2021-11-19 14:47:20|602.5|602.2|602.4|602.1|602.6|602.3|602.2|602|136
1637333250000|2021-11-19 14:47:30|602.5|602|602.1|601.6|602.5|602.1|602|601.6|4544
1637333260000|2021-11-19 14:47:40|602|601.5|601.9|601.6|602|601.6|601.8|601.3|0
1637333270000|2021-11-19 14:47:50|602|601.7|601.9|601.7|602.1|601.7|601.9|601.7|194
1637333280000|2021-11-19 14:48:00|601.8|601.6|602.2|601.7|602.4|602.1|601.7|601.6|6596
1637333290000|2021-11-19 14:48:10|602.1|601.8|602.2|601.8|602.5|602|602.1|601.7|5000
1637333300000|2021-11-19 14:48:20|602.4|601.9|602.7|602.3|603|602.7|602.3|601.9|10699
1637333310000|2021-11-19 14:48:30|602.9|602.2|603|602.5|603.2|602.7|602.9|602.2|0
1637333320000|2021-11-19 14:48:40||602.4||602.3||602.5||602.3|0
1637333330000|2021-11-19 14:48:50|603.1|602.4|604.3|603.8|604.4|603.8|603.1|602.3|15220
1637333340000|2021-11-19 14:49:00|604.2|603.9|603.7|603.2|604.3|603.9|603.7|603.1|2784
1637333350000|2021-11-19 14:49:10|603.6||603.6||603.6||603.6||0
1637333360000|2021-11-19 14:49:20|603.4|603.1|603.8|603.2|603.9|603.6|603.4|603.1|2954
1637333370000|2021-11-19 14:49:30|603.6|603|603.5|603|603.6|603|603.4|603|0
1637333380000|2021-11-19 14:49:40|603.6|603.1|603.5|603|603.6|603.3|603.5|603|1105
1637333390000|2021-11-19 14:49:50|603.4|603.1|603.4|603|603.4|603.2|603.4|603|0
1637333400000|2021-11-19 14:50:00|603.8|603.1|604.4|603.9|604.7|604.3|603.5|603.1|22176
1637333410000|2021-11-19 14:50:10|604.5|603.8|604.8|604.3|605.1|604.6|604.4|603.7|4718
1637333420000|2021-11-19 14:50:20|604.7|604.4|604.3|604|604.8|604.5|604.1|603.7|6468
1637333430000|2021-11-19 14:50:30|604.4|604.1|604.3|603.8|604.6|604.2|604.3|603.8|181
1637333440000|2021-11-19 14:50:40|604.4|603.9|604.4|604|604.4|604|604.3|603.9|8
1637333450000|2021-11-19 14:50:50|604.3|603.9|603.3|602.8|604.3|604|603.3|602.8|12587
1637333460000|2021-11-19 14:51:00|603.2|602.7|602.5|602.1|603.2|602.7|602.4|601.9|3527
1637333470000|2021-11-19 14:51:10|602.4|602|602.3|601.8|602.4|602|602.2|601.7|0
1637333480000|2021-11-19 14:51:20|602.2|601.7|602|601.6|602.4|602.1|601.7|601.3|5983
1637333490000|2021-11-19 14:51:30|601.9|601.5|601.6|601.2|601.9|601.5|601.6|601.1|0
1637333500000|2021-11-19 14:51:40|601.5|601.3|601.5|601|601.8|601.6|601.5|600.9|11686
1637333520000|2021-11-19 14:52:00|601.7|601.1|601.3|600.7|601.7|601.2|601.3|600.6|3154
1637333530000|2021-11-19 14:52:10|601.2|600.8|601.1|600.8|601.2|600.9|601.1|600.8|1094
1637333540000|2021-11-19 14:52:20|601|600.9|602|601.7|602|601.7|601|600.9|3681
1637333550000|2021-11-19 14:52:30|601.9|601.6|602|601.5|602|601.6|601.4|601|7203
1637333560000|2021-11-19 14:52:40|601.9|601.6|602.3|601.9|602.6|601.9|601.9|601.5|3752
1637333570000|2021-11-19 14:52:50|602.4|602|602.2|602|602.8|602.2|602.2|601.9|300
1637333580000|2021-11-19 14:53:00|602.1|601.8|601.7|601.4|602.2|601.8|601.7|601.4|41
1637333590000|2021-11-19 14:53:10|601.6|601.1|601.5|601.1|601.8|601.7|601.3|601|7719
1637333600000|2021-11-19 14:53:20|601.4|601|601.3|600.8|601.4|601.1|601.1|600.7|592
1637333610000|2021-11-19 14:53:30|601.2|600.7|600.9|600.6|601.2|600.8|600.8|600.2|2179
1637333620000|2021-11-19 14:53:40|600.8|600.5|600.7|600.3|600.9|600.5|600.6|600.3|356
1637333630000|2021-11-19 14:53:50|600.8|600.4|600.9|600.7|600.9|600.7|600.8|600.4|0
1637333640000|2021-11-19 14:54:00|600.8|600.6|601|600.7|601|600.8|600.7|600.3|1968
1637333650000|2021-11-19 14:54:10|601.2|600.8|601.5|601.1|601.7|601.2|600.7|600.6|7481
1637333660000|2021-11-19 14:54:20|601.6|601.2|601.2|600.8|601.6|601.3|601|600.8|1950
1637333670000|2021-11-19 14:54:30|601.1|600.9|600.9|600.5|601.4|601.1|600.9|600.5|2277
1637333680000|2021-11-19 14:54:40|600.8|600.3|600.7|600.4|600.8|600.5|600.6|600.2|5800
1637333690000|2021-11-19 14:54:50|600.9|600.5|601.4|600.9|601.5|600.9|600.8|600.5|1121
1637333700000|2021-11-19 14:55:00|601.3|600.8|601.1|600.6|601.3|600.9|601.1|600.5|6120
1637333710000|2021-11-19 14:55:10|601.2|600.7|601.2|600.8|601.3|601|601.2|600.7|400
1637333720000|2021-11-19 14:55:20|600.8|600.7|601.3|600.9|601.5|601|600.8|600.6|1413
1637333730000|2021-11-19 14:55:30|601.2|600.8|601.1|600.6|601.2|600.8|601.1|600.6|779
1637333740000|2021-11-19 14:55:40|601.2|600.7|601.2|600.8|601.3|600.8|601|600.7|756
1637333750000|2021-11-19 14:55:50|601.3|600.9|602|601.6|602|601.6|601.3|600.9|1840
1637333760000|2021-11-19 14:56:00|602.1|601.7|601.4|601|602.2|601.7|601.4|601|11746
1637333770000|2021-11-19 14:56:10|601.3||601.3||601.3||601.3||0
1637333780000|2021-11-19 14:56:20|601.2|601.1|601.6|601.3|601.7|601.3|601.2|601|12588
1637333790000|2021-11-19 14:56:30|601.5|601|601.4|601.1|601.5|601.2|600.9|600.5|12057
1637333800000|2021-11-19 14:56:40|601.3|601.2|601.6|601.3|601.6|601.3|601.3|601.2|0
1637333810000|2021-11-19 14:56:50|601.5|601.2|601.9|601.6|602|601.7|601.3|601|2593
1637333820000|2021-11-19 14:57:00|602|601.5|602|601.7|602.1|601.7|602|601.5|0
1637333830000|2021-11-19 14:57:10|602.1|601.6|601.7|601.4|602.3|601.9|601.7|601.4|24
1637333840000|2021-11-19 14:57:20|601.8|601.6|602|601.7|602|601.7|601.6|601.2|4448
1637333850000|2021-11-19 14:57:30|601.9|601.6|601.9|601.6|601.9|601.6|601.8|601.4|0
1637333860000|2021-11-19 14:57:40|602.2|601.5|601.5|601.1|602.2|601.7|601.4|601|6682
1637333870000|2021-11-19 14:57:50|601.4|601|601.4|601|601.4|601|601.4|601|0
1637333880000|2021-11-19 14:58:00|601.3||601.3||601.3||601.3||0
1637333890000|2021-11-19 14:58:10|601.2|601.1|601.2|600.8|601.2|601.1|601.1|600.6|354
1637333900000|2021-11-19 14:58:20|601.3|600.9|601|600.8|601.3|601|600.9|600.6|945
1637333910000|2021-11-19 14:58:30|601.1|601|601.1|600.8|601.7|601.3|601.1|600.7|7495
1637333920000|2021-11-19 14:58:40|601.3|600.9|601.2|601|601.3|601|601.1|600.9|861
1637333930000|2021-11-19 14:58:50|601.3|601.1|601.9|601.5|601.9|601.5|601.3|601.1|2060
1637333940000|2021-11-19 14:59:00|601.8|601.4|601.7|601.2|601.8|601.5|601.6|601.1|5747
1637333950000|2021-11-19 14:59:10|601.6|601.1|601.9|601.4|602|601.4|601.5|601|337
1637333960000|2021-11-19 14:59:20|601.7|601.3|601.6|601.3|601.7|601.4|601.5|601.3|3037
1637333970000|2021-11-19 14:59:30|601.7|601.4|601.9|601.4|601.9|601.4|601.7|601.4|620
1637333980000|2021-11-19 14:59:40|602|601.5|602.1|601.6|602.1|601.6|602|601.5|0
1637333990000|2021-11-19 14:59:50|602|601.5|602|601.7|602.3|601.8|601.9|601.4|500
1637334000000|2021-11-19 15:00:00|601.9|601.6|601.4|601|602.1|601.6|601.3|601|24262
1637334010000|2021-11-19 15:00:10|601.3|601.1|601|600.6|601.5|601.1|600.9|600.6|2172
1637334020000|2021-11-19 15:00:20|601.2|600.7|600.8|600.5|601.3|600.8|600.8|600.5|567
1637334030000|2021-11-19 15:00:30|600.7|600.4|600.6|600.3|600.7|600.5|600.2|600|6915
1637334040000|2021-11-19 15:00:40|600.7|600.4|600.6|600.4|600.7|600.5|600.6|600.3|3001
1637334050000|2021-11-19 15:00:50|600.7|600.5|601.1|600.9|601.3|601|600.6|600.4|6446
1637334060000|2021-11-19 15:01:00|601|600.8|601|600.7|601.2|600.9|600.8|600.5|2234
1637334070000|2021-11-19 15:01:10|600.9|600.8|601|600.7|601|600.8|600.9|600.7|0
1637334080000|2021-11-19 15:01:20|600.9|600.6|600.5|600.1|600.9|600.6|600.1|600|3618
1637334090000|2021-11-19 15:01:30|600.6|600.2|600.4|600.1|600.6|600.4|600.4|600.1|5740
1637334100000|2021-11-19 15:01:40|600.5|600.2|600.5|600.2|600.5|600.2|600.3|600.1|750
1637334110000|2021-11-19 15:01:50|600.6|600.3|600.5|600.3|600.6|600.3|600.5|600.3|8000
1637334120000|2021-11-19 15:02:00|600.4|600.2|600.5|600.3|600.6|600.4|600.4|600.2|7390
1637334130000|2021-11-19 15:02:10|600.6|600.5|600.4|600.1|600.6|600.5|600.4|600.1|6192
1637334140000|2021-11-19 15:02:20|600.5|600.2|601.3|600.8|601.3|600.8|600|599.7|52834
1637334150000|2021-11-19 15:02:30|601.5|600.9|601.6|601.4|602|601.6|601.4|600.9|1338
1637334160000|2021-11-19 15:02:40|601.7|601.3|601.5|601.2|601.8|601.4|601.4|601.1|2126
1637334170000|2021-11-19 15:02:50|601.4|601.3|601.2|600.8|601.6|601.4|601|600.8|2064
1637334180000|2021-11-19 15:03:00|601.1|600.7|601.1|600.8|601.1|600.9|600.9|600.6|968
1637334190000|2021-11-19 15:03:10|601.2|600.9|601.6|601.2|601.7|601.3|601.2|600.9|1795
1637334200000|2021-11-19 15:03:20|601.7|601.1|601.3|601|601.7|601.1|601.2|601|680
1637334210000|2021-11-19 15:03:30|601.2|600.8|601.2|600.8|601.2|601|601.1|600.8|1687
1637334220000|2021-11-19 15:03:40|601.3|600.9|601.3|601|601.3|601.1|601.2|600.9|609
1637334230000|2021-11-19 15:03:50|601.2|600.9|601.2|600.8|601.2|600.9|600.9|600.6|1420
1637334240000|2021-11-19 15:04:00|601.1|600.7|601.1|600.8|601.2|601|600.9|600.7|2048
1637334250000|2021-11-19 15:04:10|601|600.7|601.1|600.9|601.4|601|600.9|600.7|4129
1637334260000|2021-11-19 15:04:20|601|600.8|601.1|600.8|601.3|601.2|601|600.7|14958
1637334270000|2021-11-19 15:04:30|601|600.7|600.9|600.7|601.1|600.9|600.9|600.7|1636
1637334280000|2021-11-19 15:04:40|600.8|600.5|600.5|600.1|600.8|600.7|600.5|600|6795
1637334300000|2021-11-19 15:05:00|600.6|600.2|601|600.6|601|600.7|600.6|600.2|2507
1637334310000|2021-11-19 15:05:10|600.9|600.7|601|600.5|601.2|600.7|600.7|600.4|3233
1637334320000|2021-11-19 15:05:20|600.8|600.3|600.2|599.9|600.8|600.3|599.9|599.7|6329
1637334330000|2021-11-19 15:05:30|600.1|599.8|600.8|600.5|600.9|600.5|600.1|599.8|3446
1637334340000|2021-11-19 15:05:40|600.7|600.4|600.8|600.5|600.8|600.6|600.5|600.2|1292
1637334350000|2021-11-19 15:05:50|600.7|600.6|601.4|601|601.4|601|600.7|600.4|3236
1637334360000|2021-11-19 15:06:00|601.3|600.9|601.4|601|601.5|601.1|601|600.6|3525
1637334370000|2021-11-19 15:06:10|601.3|600.9|601|600.7|601.3|601|601|600.7|628
1637334380000|2021-11-19 15:06:20|601.2|600.8|601.1|600.9|601.2|600.9|600.9|600.5|4436
1637334390000|2021-11-19 15:06:30|601.2|601|601.4|601|601.5|601.2|601.2|600.9|715
1637334400000|2021-11-19 15:06:40|601.3|600.9|600.9|600.6|601.3|600.9|600.9|600.4|100
1637334410000|2021-11-19 15:06:50|601|600.7|601|600.6|601.1|600.8|600.9|600.5|310
1637334420000|2021-11-19 15:07:00|600.9|600.7|601.1|600.8|601.1|600.8|600.9|600.7|0
1637334430000|2021-11-19 15:07:10|601|600.7|600.9|600.6|601|600.7|600.9|600.6|0
1637334440000|2021-11-19 15:07:20|601|600.5|601|600.6|601.1|600.8|600.6|600.4|2748
1637334450000|2021-11-19 15:07:30||600.7||600.7||600.7||600.7|0
1637334460000|2021-11-19 15:07:40|601.1|600.8|600.9|600.7|601.1|600.8|600.9|600.7|0
1637334470000|2021-11-19 15:07:50|600.8|600.6|600.7|600.5|600.8|600.7|600.7|600.5|548
1637334480000|2021-11-19 15:08:00|600.6|600.6|601|600.8|601.2|600.8|600.6|600.5|1623
1637334490000|2021-11-19 15:08:10|601.1|600.7|601.8|601.6|601.9|601.6|601|600.6|1645
1637334500000|2021-11-19 15:08:20|601.9|601.7|601.2|600.9|602|601.7|601.1|600.9|2377
1637334510000|2021-11-19 15:08:30|601.1|601|601.4|601.2|601.4|601.2|601.1|601|567
1637334520000|2021-11-19 15:08:40||601.1||601.1||601.2||601.1|0
1637334530000|2021-11-19 15:08:50|601.6|601.2|601.7|601.4|601.8|601.5|601.6|601.1|2846
1637334540000|2021-11-19 15:09:00|601.6|601.3|601.2|600.9|601.6|601.3|601.2|600.8|1491
1637334550000|2021-11-19 15:09:10|601.1|600.8|601|600.7|601.3|600.9|601|600.6|0
1637334560000|2021-11-19 15:09:20|600.9|600.6|601.2|600.8|601.3|600.9|600.8|600.6|1701
1637334570000|2021-11-19 15:09:30|601.1|600.9|601.2|600.8|601.2|601|601.1|600.8|175
1637334580000|2021-11-19 15:09:40|601.1|600.9|601|600.8|601.1|600.9|601|600.8|0
1637334590000|2021-11-19 15:09:50|600.9|600.6|600.6|600.3|601|600.7|600.6|600.1|1021
1637334600000|2021-11-19 15:10:00|600.5|600.2|600.4|599.9|600.5|600.2|600.3|599.9|1494
1637334610000|2021-11-19 15:10:10|600.3|599.8|600.2|599.9|600.3|600|599.8|599.6|3244
1637334620000|2021-11-19 15:10:20|600.1|599.7|599.8|599.3|600.1|599.7|599.7|599.3|1259
1637334630000|2021-11-19 15:10:30|599.7|599.2|599.6|599.2|599.7|599.3|599.5|599.1|0
1637334640000|2021-11-19 15:10:40|599.5|599.1|599.3|599.1|599.5|599.1|599.3|599.1|1451
1637334650000|2021-11-19 15:10:50|599.4|599.2|600|599.4|600|599.6|599.4|599.1|876
1637334660000|2021-11-19 15:11:00|599.8|599.5|599.7|599.4|599.8|599.5|599.7|599.4|114
1637334670000|2021-11-19 15:11:10|599.8|599.3|600.6|600.2|600.6|600.2|599.8|599.3|3462
1637334680000|2021-11-19 15:11:20|600.5|600.3|600.5|600.3|600.8|600.4|600.5|600.3|33
1637334690000|2021-11-19 15:11:30|600.6|600.2|600.3|600.1|600.6|600.2|600.3|600.1|0
1637334700000|2021-11-19 15:11:40|600.4|600.2|600.4|600.1|600.4|600.2|600.4|600.1|0
1637334710000|2021-11-19 15:11:50|600.3|600|600.6|600.3|600.6|600.4|600.2|600|4687
1637334720000|2021-11-19 15:12:00|600.7|600.4|601|600.7|601.1|600.9|600.7|600.4|1217
1637334730000|2021-11-19 15:12:10|600.9|600.6|601|600.7|601|600.7|600.9|600.6|0
1637334740000|2021-11-19 15:12:20|601.1|600.8|601|600.6|601.2|601|601|600.6|1462
1637334750000|2021-11-19 15:12:30|600.9|600.7|600.9|600.6|601.2|600.8|600.8|600.6|1293
1637334760000|2021-11-19 15:12:40|601|600.7|601.1|600.7|601.1|600.7|601|600.7|0
1637334770000|2021-11-19 15:12:50|601|600.8|601.1|600.8|601.1|600.8|600.8|600.6|309
1637334780000|2021-11-19 15:13:00|601.2|600.7|601.1|600.8|601.2|600.9|601.1|600.7|0
1637334790000|2021-11-19 15:13:10|601.2|600.9|601.3|601|601.4|601.1|601.2|600.9|242
1637334800000|2021-11-19 15:13:20|601.2|600.9|601|600.7|601.2|600.9|600.9|600.6|540
1637334810000|2021-11-19 15:13:30|601.2|600.8|601.1|600.7|601.4|601|601.1|600.7|680
1637334820000|2021-11-19 15:13:40|601.2|600.8|601.1|600.7|601.2|600.8|601.1|600.7|100
1637334830000|2021-11-19 15:13:50||600.6||600.6||600.6||600.6|0
1637334840000|2021-11-19 15:14:00|601|600.5|600.8|600.5|601|600.6|600.7|600.4|1178
1637334850000|2021-11-19 15:14:10|600.7|600.4|600.9|600.6|600.9|600.6|600.4|600.1|1666
1637334860000|2021-11-19 15:14:20|601|600.7|601.1|600.8|601.2|600.9|600.9|600.6|537
1637334870000|2021-11-19 15:14:30|601|600.9|601|600.7|601.1|600.9|601|600.7|4609
1637334880000|2021-11-19 15:14:40|601.2|600.8|600.9|600.6|601.2|600.9|600.9|600.6|1000
1637334890000|2021-11-19 15:14:50|601|600.5|601.1|600.8|601.1|600.8|601|600.5|0
1637334900000|2021-11-19 15:15:00|601.2|600.7|601|600.7|601.2|600.8|601|600.7|0
1637334910000|2021-11-19 15:15:10|601.1|600.6|600.6|600.3|601.1|600.6|600.5|600.2|464
1637334920000|2021-11-19 15:15:20|600.7|600.4|600.9|600.5|600.9|600.6|600.7|600.3|455
1637334930000|2021-11-19 15:15:30|601|600.6|601.1|600.7|601.1|600.7|600.9|600.5|909
1637334940000|2021-11-19 15:15:40|601.2|600.8|600.8|600.5|601.2|600.8|600.8|600.5|1070
1637334950000|2021-11-19 15:15:50||600.6||600.6||600.6||600.6|0
1637334960000|2021-11-19 15:16:00|600.9|600.7|601.4|601.1|601.4|601.1|600.9|600.6|2044
1637334970000|2021-11-19 15:16:10|601.5|601.2|601.9|601.4|602.2|601.8|601.5|601.2|1307
1637334980000|2021-11-19 15:16:20|601.8|601.3|601.7|601.3|601.8|601.5|601.5|601.2|1034
1637334990000|2021-11-19 15:16:30|601.6|601.4|601.8|601.5|601.9|601.5|601.6|601.4|0
1637335000000|2021-11-19 15:16:40|601.9|601.6|601.9|601.3|602.1|601.7|601.9|601.3|0
1637335010000|2021-11-19 15:16:50|602|601.4|602|601.7|602|601.9|602|601.4|600
1637335020000|2021-11-19 15:17:00|601.9|601.6|602.5|601.9|602.5|602|601.9|601.5|53
1637335030000|2021-11-19 15:17:10|602.3|602|602.4|602.2|602.7|602.4|602.3|601.8|13649
1637335040000|2021-11-19 15:17:20|602.5|602.3|602.4|602.1|602.5|602.3|602.4|602.1|778
1637335050000|2021-11-19 15:17:30|602.3|602|602.1|601.7|602.4|602.1|602.1|601.7|590
1637335060000|2021-11-19 15:17:40|602|601.6|601.9|601.6|602.1|601.6|601.9|601.6|0
1637335070000|2021-11-19 15:17:50|601.8|601.4|601.8|601.3|602|601.5|601.8|601.3|0
1637335080000|2021-11-19 15:18:00|601.9|601.4|601.8|601.5|602|601.5|601.8|601.4|0
1637335090000|2021-11-19 15:18:10|601.7|601.4|601.6|601.1|601.7|601.5|601.4|601.1|2375
1637335100000|2021-11-19 15:18:20|601.7|601.2|601.8|601.5|601.8|601.6|601.6|601.2|1034
1637335110000|2021-11-19 15:18:30|601.9|601.6|602.2|601.9|602.4|602|601.9|601.6|2428
1637335120000|2021-11-19 15:18:40|602.1|601.8|602.1|601.8|602.3|602|602.1|601.7|180
1637335130000|2021-11-19 15:18:50|602.2|601.7|602|601.5|602.2|601.7|602|601.5|0
1637335140000|2021-11-19 15:19:00|602.2|601.6|602.4|602.2|602.5|602.2|602.2|601.5|904
1637335150000|2021-11-19 15:19:10|602.5|602.1|602.3|601.8|602.6|602.1|602.2|601.8|5049
1637335160000|2021-11-19 15:19:20|602.2|601.9|602.3|601.9|602.3|602|602|601.9|117
1637335170000|2021-11-19 15:19:30|602.4|602|602.3|601.9|602.4|602|602.3|601.8|0
1637335180000|2021-11-19 15:19:40|602.5|602|602.5|602|602.5|602.2|602.5|602|2200
1637335190000|2021-11-19 15:19:50|602.4|601.9|602.2|601.8|602.4|601.9|602|601.7|1325
1637335200000|2021-11-19 15:20:00|602.1|601.7|601.9|601.6|602.1|601.7|601.9|601.5|0
1637335210000|2021-11-19 15:20:10|602.2|601.7|602.2|601.7|602.3|601.9|602.2|601.7|5000
1637335220000|2021-11-19 15:20:20|602.3|601.8|602.2|601.9|602.3|602|601.9|601.7|274
1637335230000|2021-11-19 15:20:30|602.1|601.8|601.9|601.6|602.1|601.8|601.8|601.6|341
1637335240000|2021-11-19 15:20:40|601.8|601.5|601.9|601.6|601.9|601.6|601.7|601.5|1193
1637335250000|2021-11-19 15:20:50|601.8|601.5|601.7|601.6|602.1|601.7|601.7|601.5|3810
1637335260000|2021-11-19 15:21:00|601.6|601.5|601.5|601.3|601.6|601.5|601.5|601.3|1413
1637335270000|2021-11-19 15:21:10|601.6|601.4|601.8|601.4|601.8|601.6|601.6|601.4|888
1637335280000|2021-11-19 15:21:20|601.7|601.5|601.8|601.6|602|601.8|601.7|601.4|1107
1637335290000|2021-11-19 15:21:30|602|601.5|602.4|602.1|602.6|602.2|602|601.5|9578
1637335300000|2021-11-19 15:21:40|602.5|602.2|602.7|602.4|602.7|602.5|602.5|602.2|2558
1637335310000|2021-11-19 15:21:50|602.6|602.3|602.7|602.3|602.7|602.3|602.5|602.2|0
1637335320000|2021-11-19 15:22:00||602.4||602.4||602.5||602.4|0
1637335330000|2021-11-19 15:22:10|602.6|602.3|601.9|601.6|602.6|602.3|601.7|601.5|4537
1637335340000|2021-11-19 15:22:20|602|601.7|602.1|601.8|602.2|601.9|602|601.7|717
1637335350000|2021-11-19 15:22:30|602.2|601.9|602.5|602.2|602.5|602.2|602.1|601.9|639
1637335360000|2021-11-19 15:22:40|602.6||602.6||602.6||602.6||0
1637335370000|2021-11-19 15:22:50|602.5|602.1|602|601.7|602.5|602.1|602|601.6|501
1637335380000|2021-11-19 15:23:00|601.9||601.8||601.9||601.8||734
1637335390000|2021-11-19 15:23:10|601.7|601.6|601.7|601.3|601.8|601.6|601.6|601.2|790
1637335400000|2021-11-19 15:23:20|601.5|601.4|601.4|601.1|601.5|601.4|601.2|601.1|49
1637335410000|2021-11-19 15:23:30|601.5|601.2|602.4|601.9|602.4|602|601.5|601.2|29372
1637335420000|2021-11-19 15:23:40|602.3|602|602.2|601.8|602.3|602|602.2|601.8|200
1637335430000|2021-11-19 15:23:50|602.4|601.9|602.2|601.9|602.4|602|602.2|601.9|1000
1637335440000|2021-11-19 15:24:00|602.1|601.8|602.1|601.8|602.1|601.8|601.9|601.7|400
1637335450000|2021-11-19 15:24:10|602|601.7|601.7|601.4|602.1|601.7|601.7|601.4|364
1637335460000|2021-11-19 15:24:20|601.6|601.3|601.5|601.3|601.6|601.4|601.3|601.2|463
1637335470000|2021-11-19 15:24:30|601.7|601.4|601.7|601.4|601.8|601.6|601.7|601.4|1525
1637335480000|2021-11-19 15:24:40|602|601.5|601.8|601.6|602|601.7|601.8|601.5|170
1637335490000|2021-11-19 15:24:50|602|601.7|602.5|602.2|602.5|602.4|602|601.7|2862
1637335500000|2021-11-19 15:25:00|602.6|602.3|602.7|602.4|602.7|602.5|602.6|602.3|539
1637335510000|2021-11-19 15:25:10|602.6|602.3|602.6|602.2|602.7|602.4|602.6|602.2|0
1637335520000|2021-11-19 15:25:20|602.7|602.3|603|602.7|603|602.7|602.6|602.3|2170
1637335530000|2021-11-19 15:25:30|603.2|602.8|603.2|602.9|603.3|603|603.1|602.8|5394
1637335550000|2021-11-19 15:25:50|603.3|603|603.1|602.8|603.4|603|602.7|602.6|11353
1637335560000|2021-11-19 15:26:00|603|602.7|603|602.7|603|602.7|602.9|602.6|609
1637335570000|2021-11-19 15:26:10|603.1|602.6|602.8|602.3|603.1|602.6|602.8|602.3|693
1637335580000|2021-11-19 15:26:20|602.7|602.2|601.9|601.6|602.7|602.2|601.6|601.4|1541
1637335590000|2021-11-19 15:26:30|602.1||601.9||602.1||601.9||0
1637335600000|2021-11-19 15:26:40|601.8|601.5|601.5|601.1|601.8|601.5|601.5|601|778
1637335610000|2021-11-19 15:26:50|601.4|601.2|601.5|601.2|601.5|601.2|601.4|601.2|0
1637335620000|2021-11-19 15:27:00||601.1||601.2||601.2||601.1|0
1637335630000|2021-11-19 15:27:10|601.4|601.1|601.3|601|601.4|601.2|601.3|601|0
1637335640000|2021-11-19 15:27:20|601.2|600.8|601.1|600.8|601.3|600.9|601|600.7|47
1637335650000|2021-11-19 15:27:30|601|600.7|601.5|601.4|601.6|601.4|601|600.6|1971
1637335660000|2021-11-19 15:27:40|601.7|601.5|601.9|601.5|601.9|601.5|601.7|601.5|105
1637335670000|2021-11-19 15:27:50|602|601.6|601.7|601.4|602.1|601.7|601.5|601.4|1978
1637335680000|2021-11-19 15:28:00|601.6|601.2|601.7|601.4|601.8|601.6|601.5|601.2|2991
1637335690000|2021-11-19 15:28:10|601.8|601.3|601.7|601.4|601.9|601.5|601.6|601.3|1137
1637335700000|2021-11-19 15:28:20|601.6|601.3|601.8|601.5|601.9|601.6|601.5|601.3|673
1637335710000|2021-11-19 15:28:30|601.7|601.4|601.7|601.4|601.7|601.4|601.7|601.4|0
1637335730000|2021-11-19 15:28:50|601.8|601.5|601.8|601.5|601.8|601.5|601.8|601.5|341
1637335740000|2021-11-19 15:29:00|601.9|601.4|601.8|601.5|601.9|601.6|601.8|601.4|916
1637335750000|2021-11-19 15:29:10|601.7|601.6|601.7|601.4|602|601.7|601.7|601.4|1513
1637335760000|2021-11-19 15:29:20|601.6|601.3|601.3|601|601.6|601.3|601.3|601|3072
1637335770000|2021-11-19 15:29:30|601.4|600.9|601.4|601.1|601.4|601.1|601.4|600.9|1014
1637335780000|2021-11-19 15:29:40|601.5|601.2|601.5|601.1|601.6|601.3|601.5|601|0
1637335790000|2021-11-19 15:29:50|601.4|601.2|601.1|600.6|601.4|601.2|601.1|600.6|1850
1637335800000|2021-11-19 15:30:00|601|600.5|600.9|600.5|601.1|600.8|600.6|600.2|3368
1637335810000|2021-11-19 15:30:10|600.8|600.6|601.1|600.8|601.1|600.9|600.8|600.6|75
1637335820000|2021-11-19 15:30:20|601|600.9|601.1|600.8|601.1|600.9|601|600.7|1
1637335830000|2021-11-19 15:30:30|601|600.9|601|600.7|601|600.9|601|600.7|0
1637335840000|2021-11-19 15:30:40|601.1||601.1||601.1||601||0
1637335850000|2021-11-19 15:30:50|601.2|600.8|601.3|601|601.3|601.1|601.2|600.8|1157
1637335860000|2021-11-19 15:31:00|601.2|600.9|601.5|601.3|601.5|601.3|601.2|600.9|258
1637335870000|2021-11-19 15:31:10|601.6|601.4|601.6|601.3|601.7|601.4|601.4|601.1|2115
1637335880000|2021-11-19 15:31:20||601.2||601.2||601.2||601.1|0
1637335890000|2021-11-19 15:31:30|601.5|601.1|601.5|601.1|601.5|601.1|601.4|601.1|0
1637335900000|2021-11-19 15:31:40|601.4|601.2|601.4|601.1|601.5|601.2|601.4|601.1|0
1637335910000|2021-11-19 15:31:50|601.5||601.5||601.5||601.5||0
1637335920000|2021-11-19 15:32:00|601.4|601.2|601.9|601.5|601.9|601.6|601.4|601.2|740
1637335930000|2021-11-19 15:32:10|602|601.6|601.7|601.4|602|601.7|601.7|601.4|2300
1637335940000|2021-11-19 15:32:20|601.8|601.5|601.8|601.4|601.9|601.6|601.6|601.4|124
1637335960000|2021-11-19 15:32:40|601.9|601.5|602.2|601.8|602.3|601.8|601.9|601.5|212
1637335970000|2021-11-19 15:32:50||601.7||601.7||601.7||601.7|0
1637335980000|2021-11-19 15:33:00|602.1|601.8|601.8|601.6|602.1|601.8|601.8|601.5|772
1637335990000|2021-11-19 15:33:10|601.9|601.8|602|601.6|602.2|601.9|601.9|601.5|1459
1637336000000|2021-11-19 15:33:20|602.1|602|602.2|601.7|602.2|602|601.8|601.6|823
1637336010000|2021-11-19 15:33:30|602.1|601.8|601.8|601.4|602.1|601.8|601.8|601.4|498
1637336020000|2021-11-19 15:33:40|601.7|601.3|601.7|601.3|601.7|601.3|601.7|601.3|0
1637336030000|2021-11-19 15:33:50|601.6|601.2|601.5|601.2|601.6|601.2|601.5|601.2|179
1637336040000|2021-11-19 15:34:00|601.3|601.3|601.7|601.3|601.8|601.4|601.3|601.2|2601
1637336050000|2021-11-19 15:34:10|601.8|601.4|601.9|601.6|602|601.7|601.8|601.4|1088
1637336060000|2021-11-19 15:34:20|602|601.7|602.4|602.1|602.4|602.2|601.9|601.7|924
1637336070000|2021-11-19 15:34:30|602.3|602|602.4|602.1|602.6|602.4|602.3|602|751
1637336080000|2021-11-19 15:34:40|602.3|602|602.3|601.9|602.4|602.1|602.1|601.8|1
1637336090000|2021-11-19 15:34:50|602.4|602|602.5|602.1|602.6|602.1|602.4|602|396
1637336100000|2021-11-19 15:35:00|602.4|602.2|602.8|602.4|602.8|602.4|602.4|602.1|220
1637336110000|2021-11-19 15:35:10|602.7|602.3|602.7|602.4|602.7|602.4|602.7|602.3|0
1637336120000|2021-11-19 15:35:20|602.8|602.5|602.7|602.4|602.8|602.6|602.7|602.4|308
1637336130000|2021-11-19 15:35:30|602.8|602.5|602.8|602.5|602.8|602.5|602.8|602.5|0
1637336140000|2021-11-19 15:35:40|602.7|602.4|603.2|602.9|603.4|603.1|602.5|602.2|18640
1637336160000|2021-11-19 15:36:00|603.1|602.8|602.7|602.4|603.1|602.8|602.6|602.3|2130
1637336170000|2021-11-19 15:36:10|602.6|602.3|602.6|602.4|602.7|602.4|602.5|602.2|908
1637336180000|2021-11-19 15:36:20|602.7|602.5|602.7|602.3|602.9|602.5|602.4|602.2|557
1637336190000|2021-11-19 15:36:30|602.8|602.4|602.9|602.6|602.9|602.6|602.7|602.4|300
1637336200000|2021-11-19 15:36:40|603|602.7|603.3|602.9|603.3|603|602.9|602.6|5406
1637336210000|2021-11-19 15:36:50|603|602.8|603.2|602.9|603.3|603|603|602.8|1808
1637336220000|2021-11-19 15:37:00|603.1|602.8|603.4|602.9|603.6|603|603.1|602.8|79
1637336230000|2021-11-19 15:37:10|603.3|603|603.5|603.1|603.6|603.1|603.3|602.9|600
1637336240000|2021-11-19 15:37:20|603.4|603|603.2|602.8|603.5|603.2|603.1|602.8|6911
1637336250000|2021-11-19 15:37:30|603.3|602.9|604.1|603.7|604.3|604|603.3|602.9|3759
1637336260000|2021-11-19 15:37:40|604.2|603.8|604.3|603.9|604.3|603.9|604.1|603.8|0
1637336270000|2021-11-19 15:37:50|604.2|603.8|603.8|603.5|604.2|603.9|603.8|603.5|2063
1637336280000|2021-11-19 15:38:00||603.6||603.5||603.6||603.5|0
1637336290000|2021-11-19 15:38:10|603.7|603.6|603.8|603.6|603.9|603.7|603.7|603.6|1292
1637336300000|2021-11-19 15:38:20|604|603.7|604|603.7|604|603.7|603.8|603.6|39
1637336310000|2021-11-19 15:38:30|603.9|603.6|604|603.7|604.1|603.7|603.9|603.5|347
1637336320000|2021-11-19 15:38:40|603.9|603.6|603.8|603.5|604|603.6|603.7|603.5|300
1637336330000|2021-11-19 15:38:50|603.7|603.4|603.6|603.2|603.8|603.4|603.6|603.2|1100
1637336340000|2021-11-19 15:39:00|603.7|603.3|603.7|603.3|603.7|603.4|603.7|603.3|0
1637336350000|2021-11-19 15:39:10|603.8|603.4|603.5|603.2|603.8|603.6|603.5|603.2|876
1637336360000|2021-11-19 15:39:20|603.4||603.4||603.6||603.4||47
1637336370000|2021-11-19 15:39:30|603.6|603.3|603.6|603.3|603.6|603.3|603.6|603.3|500
1637336380000|2021-11-19 15:39:40|603.7|603.2|603.4|603.2|603.7|603.4|603.4|603.2|1867
1637336390000|2021-11-19 15:39:50|603.5|603.1|603.7|603.4|603.8|603.4|603.4|603|5000
1637336400000|2021-11-19 15:40:00||603.3||603.4||603.4||603.3|0
1637336410000|2021-11-19 15:40:10|603.6|603.3|603.3|603|603.6|603.3|603.3|603|636
1637336420000|2021-11-19 15:40:20|603.4|603.1|603.8|603.4|603.9|603.5|603.2|603.1|1796
1637336430000|2021-11-19 15:40:30|603.9|603.5|604.2|603.8|604.3|604|603.9|603.5|6300
1637336440000|2021-11-19 15:40:40|604.1|603.9|603.9|603.7|604.1|603.9|603.9|603.7|635
1637336450000|2021-11-19 15:40:50|603.8|603.6|603.8|603.5|603.8|603.6|603.7|603.4|0
1637336460000|2021-11-19 15:41:00||603.4||603.5||603.5||603.4|0
1637336470000|2021-11-19 15:41:10|603.7|603.3|603.4|603|603.7|603.3|603.4|603|1
1637336480000|2021-11-19 15:41:20|603.2|602.9|603.4|603.1|603.5|603.1|603.2|602.9|20
1637336490000|2021-11-19 15:41:30|603.5|603.2|603.8|603.4|603.8|603.4|603.5|603.2|568
1637336500000|2021-11-19 15:41:40||603.5||603.5||603.5||603.5|0
1637336510000|2021-11-19 15:41:50|603.7|603.4|603.8|603.6|603.8|603.6|603.6|603.4|718
1637336520000|2021-11-19 15:42:00|604|603.7|604.1|603.8|604.1|603.8|604|603.7|224
1637336530000|2021-11-19 15:42:10|604|603.7|603.8|603.5|604|603.7|603.8|603.4|60
1637336540000|2021-11-19 15:42:20|603.9|603.6|604|603.7|604|603.7|603.8|603.5|0
1637336550000|2021-11-19 15:42:30|604.2|603.6|604.2|603.8|604.2|603.8|604.2|603.6|0
1637336560000|2021-11-19 15:42:40|604.1|603.7|604.2|603.7|604.2|603.7|604|603.6|1254
1637336570000|2021-11-19 15:42:50|604.1|603.8|605.3|604.8|606|605.6|604.1|603.8|20892
1637336580000|2021-11-19 15:43:00|605.4|604.9|605.2|604.9|605.5|605|605.2|604.9|700
1637336590000|2021-11-19 15:43:10|605.3|605|605.3|604.9|605.4|605|605.2|604.9|500
1637336600000|2021-11-19 15:43:20|605.4|605|605.3|605.1|605.4|605.1|605|604.9|196
1637336610000|2021-11-19 15:43:30|605.4|605.2|605.9|605.4|606|605.4|605.4|605.1|0
1637336620000|2021-11-19 15:43:40|605.8|605.3|605.3|605|605.8|605.3|605.3|605|2939
1637336630000|2021-11-19 15:43:50|605.4|605.1|605.8|605.4|605.8|605.4|605.4|605.1|37
1637336640000|2021-11-19 15:44:00|605.7|605.3|605.6|605.3|605.7|605.4|605.4|605.3|1327
1637336650000|2021-11-19 15:44:10|605.5|605.2|605.3|605.1|605.5|605.2|605.3|605.1|3587
1637336670000|2021-11-19 15:44:30|605.5|605.2|605.7|605.2|605.7|605.3|605.5|605.2|347
1637336680000|2021-11-19 15:44:40|605.8|605.6|605.6|605.2|605.8|605.6|605.6|605.2|2763
1637336690000|2021-11-19 15:44:50|605.7|605.3|605.7|605.3|605.7|605.3|605.7|605.3|0
1637336700000|2021-11-19 15:45:00|605.6|605.2|605.5|605.2|605.6|605.2|605.5|605.2|0
1637336710000|2021-11-19 15:45:10|605.7|605.3|605.8|605.5|605.8|605.5|605.7|605.3|86
1637336720000|2021-11-19 15:45:20|606|605.6|605.6|605.3|606|605.7|605.6|605.2|2709
1637336740000|2021-11-19 15:45:40||605.4||605.4||605.4||605.3|500
1637336760000|2021-11-19 15:46:00|605.8|605.5|606.2|605.8|606.3|605.8|605.7|605.4|4342
1637336770000|2021-11-19 15:46:10||605.9||605.9||606||605.9|0
1637336780000|2021-11-19 15:46:20|606.1|605.8|606.2|605.8|606.3|606|605.9|605.7|1669
1637336790000|2021-11-19 15:46:30|606.3|605.9|606.3|606|606.5|606.2|606.2|605.9|725
1637336800000|2021-11-19 15:46:40|606.5|606.1|607|606.7|607|606.8|606.3|606.1|1594
1637336810000|2021-11-19 15:46:50|607.1|606.8|607|606.8|607.4|607|607|606.8|1135
1637336820000|2021-11-19 15:47:00|607.3|606.9|607.5|607.3|607.6|607.3|607.3|606.9|2754
1637336830000|2021-11-19 15:47:10|607.6|607.4|607.6|607.5|607.6|607.5|607.6|607.4|889
1637336840000|2021-11-19 15:47:20|607.8|607.7|608.5|608|608.6|608|607.6|607.3|19790
1637336850000|2021-11-19 15:47:30|608.4|607.9|608.4|608.1|608.4|608.2|608.3|607.9|1953
1637336860000|2021-11-19 15:47:40|608.5|608.2|609|608.7|609|608.7|608.5|608.2|1096
1637336870000|2021-11-19 15:47:50|609.2|608.8|609.2|608.9|609.4|609|609|608.8|1942
1637336880000|2021-11-19 15:48:00|609.1|608.8|608.8|608.5|609.2|608.8|608.5|608.2|6265
1637336890000|2021-11-19 15:48:10|608.9|608.6|609.4|609.1|609.4|609.2|608.9|608.6|1777
1637336900000|2021-11-19 15:48:20|609.5|609|609.5|609.2|609.5|609.2|609.1|608.8|2417
1637336910000|2021-11-19 15:48:30|609.7|609.3|609.7|609.2|609.8|609.3|609.7|609.2|0
1637336920000|2021-11-19 15:48:40|609.8|609.3|609.9|609.5|610|609.8|609.7|609.3|26894
1637336930000|2021-11-19 15:48:50|610|609.6|610|609.4|610.5|609.9|610|609.4|5320
1637336940000|2021-11-19 15:49:00||609.5||609.4||609.5||609.4|0
1637336950000|2021-11-19 15:49:10|609.9|609.3|609.2|608.8|609.9|609.3|609.2|608.4|11689
1637336960000|2021-11-19 15:49:20|609.1|608.7|608.3|608|609.1|608.7|608.2|607.9|1382
1637336970000|2021-11-19 15:49:30|608.4|607.9|608.8|608.4|608.9|608.5|608.3|607.9|0
1637336980000|2021-11-19 15:49:40|608.9|608.5|608.9|608.4|608.9|608.5|608.9|608.4|0
1637336990000|2021-11-19 15:49:50|609|608.5|609.5|609.1|609.6|609.1|608.8|608.5|500
1637337000000|2021-11-19 15:50:00|609.6|609.2|609.7|609.1|609.7|609.4|609.6|609.1|329
1637337010000|2021-11-19 15:50:10|609.5|609|609.2|608.6|609.5|609|609.2|608.5|1133
1637337020000|2021-11-19 15:50:20|609|608.5|608.6|608.2|609|608.6|608.3|608.1|300
1637337030000|2021-11-19 15:50:30|608.5|608.1|608.4|607.9|608.5|608.1|608.1|607.6|3066
1637337040000|2021-11-19 15:50:40|608.3|607.8|608|607.6|608.3|607.8|608|607.5|0
1637337050000|2021-11-19 15:50:50|607.9|607.5|608|607.6|608|607.6|607.9|607.4|0
1637337060000|2021-11-19 15:51:00|608.2|607.7|608.3|607.9|608.3|608.1|608.1|607.7|8008
1637337070000|2021-11-19 15:51:10|608.2|608|608.2|607.9|608.3|608|608.1|607.9|600
1637337080000|2021-11-19 15:51:20|608.1|607.8|607.8|607.6|608.1|607.8|607.8|607.5|1334
1637337090000|2021-11-19 15:51:30|607.9|607.7|608|607.6|608.4|608|607.9|607.6|2512
1637337100000|2021-11-19 15:51:40|607.9|607.5|608|607.6|608.1|607.7|607.8|607.4|1320
1637337110000|2021-11-19 15:51:50|608.2|607.7|608.1|607.7|608.2|607.7|608.1|607.7|1500
1637337120000|2021-11-19 15:52:00||607.6||607.6||607.6||607.6|0
1637337130000|2021-11-19 15:52:10|608|607.5|607.7|607.4|608|607.5|607.7|607.4|697
1637337140000|2021-11-19 15:52:20|607.6|607.3|607.7|607.4|607.7|607.4|607.4|607.1|1465
1637337150000|2021-11-19 15:52:30|607.8|607.3|608.1|607.6|608.1|607.6|607.8|607.3|718
1637337160000|2021-11-19 15:52:40||607.7||607.7||607.7||607.7|0
1637337170000|2021-11-19 15:52:50|608|607.6|607.7|607.3|608|607.7|607.7|607.3|638
1637337180000|2021-11-19 15:53:00|607.6|607.4|608.1|607.6|608.2|607.9|607.5|607.3|27628
1637337190000|2021-11-19 15:53:10|608.2|607.7|608.6|608.3|608.8|608.3|608.2|607.7|1719
1637337200000|2021-11-19 15:53:20|608.7|608.4|608.6|608.3|608.7|608.5|608.3|608.1|6885
1637337210000|2021-11-19 15:53:30|608.5|608.1|608|607.6|608.5|608.1|607.9|607.6|786
1637337220000|2021-11-19 15:53:40|608.1|607.7|608.4|608.1|608.4|608.1|608.1|607.7|1718
1637337230000|2021-11-19 15:53:50|608.5|608|608.7|608.3|608.7|608.3|608.5|608|0
1637337240000|2021-11-19 15:54:00|608.6|608.2|608.6|608.1|608.6|608.2|608.6|608.1|0
1637337260000|2021-11-19 15:54:20|608.5|608|608.2|607.8|608.5|608|607.9|607.6|0
1637337270000|2021-11-19 15:54:30|608.1|608|607.7|607.2|608.1|608|607.6|607.2|1430
1637337290000|2021-11-19 15:54:50|607.6|607.3|607.7|607.4|607.9|607.5|607.4|607.3|827
1637337300000|2021-11-19 15:55:00|607.6|607.3|608|607.6|608|607.6|607.4|607.3|1246
1637337310000|2021-11-19 15:55:10|608.1|607.7|608.2|607.8|608.2|607.8|607.9|607.5|1001
1637337320000|2021-11-19 15:55:20|608.1|607.9|608.2|607.8|608.3|608|608|607.7|2256
1637337330000|2021-11-19 15:55:30|608.4|607.9|608.5|608|608.5|608.1|608.4|607.9|0
1637337340000|2021-11-19 15:55:40|608.4|608.1|608.8|608.4|608.9|608.6|608.3|608|11324
1637337360000|2021-11-19 15:56:00|608.7|608.3|608.5|608.1|608.7|608.3|608.3|608|1953
1637337370000|2021-11-19 15:56:10|608.4|608.2|608.6|608.3|608.6|608.3|608.3|608.1|684
1637337380000|2021-11-19 15:56:20|608.5|608.2|608|607.7|608.5|608.2|608|607.7|1481
1637337390000|2021-11-19 15:56:30|607.9|607.5|607.5|607.2|607.9|607.5|607.5|607.1|904
1637337400000|2021-11-19 15:56:40|607.6|607.1|607.3|606.9|607.6|607.2|606.8|606.6|4622
1637337410000|2021-11-19 15:56:50|607.4|607|607.6|607.1|607.6|607.1|607.4|607|571
1637337420000|2021-11-19 15:57:00|607.5|607|607.2|606.9|607.5|607.2|607.2|606.9|1110
1637337430000|2021-11-19 15:57:10|607.1|607|606.9|606.7|607.2|607|606.8|606.5|750
1637337440000|2021-11-19 15:57:20|606.8|606.5|606.5|606.3|606.8|606.5|606.3|606.1|3598
1637337450000|2021-11-19 15:57:30|606.4|606.2|606.3|605.9|606.4|606.3|606.3|605.9|1768
1637337460000|2021-11-19 15:57:40|606.2|606|606.1|605.9|606.2|606|606.1|605.8|30
1637337470000|2021-11-19 15:57:50|606||606.1||606.1||606||0
1637337480000|2021-11-19 15:58:00|606|605.8|606.1|605.7|606.2|605.9|605.9|605.5|1207
1637337490000|2021-11-19 15:58:10|606|605.6|605.9|605.6|606|605.6|605.9|605.6|0
1637337500000|2021-11-19 15:58:20|606|605.7|606.9|606.6|606.9|606.6|605.9|605.7|4450
1637337510000|2021-11-19 15:58:30|607|606.5|606.9|606.5|607|606.6|606.7|606.5|0
1637337520000|2021-11-19 15:58:40|607|606.6|606.9|606.6|607|606.7|606.9|606.6|0
1637337530000|2021-11-19 15:58:50|606.8|606.5|606.3|606|606.8|606.5|606.3|606|2635
1637337540000|2021-11-19 15:59:00|606.2|605.9|606.1|605.8|606.2|605.9|606|605.6|644
1637337550000|2021-11-19 15:59:10||605.9||605.8||605.9||605.8|0
1637337560000|2021-11-19 15:59:20|606|605.7|606.2|605.8|606.2|605.9|606|605.6|630
1637337570000|2021-11-19 15:59:30|606.1||606.2||606.3||606.1||0
1637337580000|2021-11-19 15:59:40|606.1|605.7|606|605.6|606.1|605.7|605.9|605.6|1
1637337590000|2021-11-19 15:59:50|606.1|605.5|606.2|605.7|606.3|606|606.1|605.5|500
1637337600000|2021-11-19 16:00:00|606.1|606.1|605.7|605.4|606.2|606.1|605.7|605.3|562
1637337610000|2021-11-19 16:00:10|605.9|605.5|605.7|605.3|606|605.6|605.7|605.3|828
1637337620000|2021-11-19 16:00:20|605.6|605.2|605.2|604.8|605.6|605.2|605.1|604.7|490
1637337630000|2021-11-19 16:00:30|605.3||605.2||605.3||605.2||0
1637337640000|2021-11-19 16:00:40|605.3|605|605.3|605|605.3|605.1|605.3|605|2679
1637337650000|2021-11-19 16:00:50|605.2||605.3||605.3||605.2||0
1637337660000|2021-11-19 16:01:00|605.2||605.3||605.3||605.2||0
1637337670000|2021-11-19 16:01:10|605.4|605.1|605.9|605.7|606|605.7|605.4|605.1|2859
1637337680000|2021-11-19 16:01:20|605.8|605.6|606|605.6|606|605.6|605.7|605.5|185
1637337690000|2021-11-19 16:01:30|605.9|605.5|605.9|605.7|605.9|605.7|605.7|605.5|1659
1637337710000|2021-11-19 16:01:50|605.8|605.5|605.8|605.5|605.8|605.6|605.7|605.5|60
1637337720000|2021-11-19 16:02:00|605.7|605.4|605.7|605.4|605.7|605.4|605.6|605.4|662
1637337730000|2021-11-19 16:02:10|605.6|605.3|605.7|605.4|605.7|605.4|605.5|605.3|1762
1637337740000|2021-11-19 16:02:20|605.6|605.5|605.9|605.6|606|605.8|605.6|605.4|5606
1637337750000|2021-11-19 16:02:30|606|605.7|606|605.6|606|605.7|606|605.6|0
1637337760000|2021-11-19 16:02:40|605.9|605.5|606|605.7|606|605.7|605.9|605.5|0
1637337770000|2021-11-19 16:02:50|605.9|605.6|605.6|605.4|605.9|605.6|605.6|605.4|782
1637337780000|2021-11-19 16:03:00|605.5|605.5|605.6|605.3|605.6|605.5|605.5|605.3|2174
1637337790000|2021-11-19 16:03:10||605.4||605.3||605.4||605.3|0
1637337800000|2021-11-19 16:03:20|605.8|605.4|605.7|605.6|605.9|605.6|605.7|605.4|4658
1637337810000|2021-11-19 16:03:30|605.8|605.5|605.7|605.5|605.8|605.5|605.7|605.5|0
1637337820000|2021-11-19 16:03:40|605.8|605.6|605.3|604.8|605.8|605.6|605.3|604.8|1507
1637337830000|2021-11-19 16:03:50|605.2|604.9|604.8|604.6|605.2|604.9|604.7|604.5|4047
1637337840000|2021-11-19 16:04:00|604.9|604.5|605.1|604.8|605.3|605|604.8|604.5|5714
1637337860000|2021-11-19 16:04:20|605.2|604.9|605.3|604.9|605.3|604.9|605|604.8|230
1637337870000|2021-11-19 16:04:30|605.2|604.8|604.8|604.5|605.2|604.9|604.8|604.5|333
1637337880000|2021-11-19 16:04:40|604.9|604.7|604.9|604.7|605|604.7|604.9|604.7|500
1637337890000|2021-11-19 16:04:50|||||||||70
1637337900000|2021-11-19 16:05:00|604.8|604.5|604.3|603.9|604.8|604.5|604.3|603.9|1155
1637337910000|2021-11-19 16:05:10|604|603.8|604.1|603.8|604.3|604.1|604|603.8|5085
1637337920000|2021-11-19 16:05:20|603.9|603.9|603.9|603.6|604.1|603.9|603.9|603.6|6965
1637337930000|2021-11-19 16:05:30|603.7|603.5|603.8|603.5|603.9|603.5|603.7|603.5|5000
1637337950000|2021-11-19 16:05:50|603.9|603.6|603.6|603.5|603.9|603.7|603.6|603.5|811
1637337960000|2021-11-19 16:06:00|603.5|603.4|603.6|603.3|603.6|603.5|603.5|603.3|5351
1637337970000|2021-11-19 16:06:10|603.7|603.2|603.8|603.6|603.8|603.6|603.6|603.2|9573
1637337980000|2021-11-19 16:06:20|604|603.7|603.9|603.5|604.3|604|603.8|603.5|8057
1637337990000|2021-11-19 16:06:30|604|603.6|604.1|603.8|604.1|603.8|604|603.6|164
1637338000000|2021-11-19 16:06:40|604|603.7|604|603.8|604.1|604|604|603.7|2607
1637338010000|2021-11-19 16:06:50|604.1|603.7|603.9|603.5|604.1|603.7|603.8|603.5|966
1637338020000|2021-11-19 16:07:00|603.8|603.6|603.9|603.6|603.9|603.6|603.8|603.6|983
1637338030000|2021-11-19 16:07:10|603.8||603.8||603.9||603.8||0
1637338040000|2021-11-19 16:07:20|603.7|603.5|604|603.6|604|603.6|603.7|603.5|1008
1637338050000|2021-11-19 16:07:30|603.9|603.5|603.7|603.3|603.9|603.5|603.5|603.2|789
1637338060000|2021-11-19 16:07:40|603.6|603.4|603.7|603.4|603.9|603.5|603.6|603.4|0
1637338070000|2021-11-19 16:07:50|603.9|603.5|603.8|603.4|603.9|603.6|603.8|603.4|390
1637338080000|2021-11-19 16:08:00|603.9|603.5|603.9|603.6|603.9|603.6|603.9|603.5|0
1637338090000|2021-11-19 16:08:10|604|603.7|604|603.6|604|603.8|603.9|603.6|123
1637338100000|2021-11-19 16:08:20|603.8|603.5|603.9|603.5|604|603.6|603.7|603.5|60
1637338110000|2021-11-19 16:08:30|603.8|603.6|603.8|603.5|603.8|603.6|603.8|603.5|300
1637338120000|2021-11-19 16:08:40|604|603.6|604.3|604|604.5|604.1|604|603.6|1829
1637338130000|2021-11-19 16:08:50|604.2||604.3||604.3||604.2||0
1637338140000|2021-11-19 16:09:00||604.1||604.1||604.1||604.1|0
1637338150000|2021-11-19 16:09:10||604||604.1||604.1||604|0
1637338160000|2021-11-19 16:09:20|604.5|604.2|604.5|604.1|604.6|604.2|604.1|603.8|5852
1637338170000|2021-11-19 16:09:30|604.8|604.2|605|604.6|605|604.6|604.7|604.2|5873
1637338200000|2021-11-19 16:10:00|604.9|604.7|604.9|604.6|604.9|604.8|604.9|604.6|607
1637338210000|2021-11-19 16:10:10|605|604.7|604.9|604.5|605.1|604.7|604.7|604.5|0
1637338220000|2021-11-19 16:10:20|605|604.6|605.2|604.9|605.2|604.9|604.9|604.5|70
1637338230000|2021-11-19 16:10:30|605.1|605|605.2|604.9|605.2|605|605.1|604.8|320
1637338240000|2021-11-19 16:10:40|605|604.8|604.7|604.4|605|604.8|604.6|604.3|3001
1637338250000|2021-11-19 16:10:50|604.8|604.5|605.2|605|605.2|605.1|604.8|604.5|11931
1637338260000|2021-11-19 16:11:00|605.1|604.8|605.1|604.8|605.1|604.8|605|604.8|941
1637338270000|2021-11-19 16:11:10|604.7|604.7|605.1|604.6|605.1|604.7|604.7|604.4|12514
1637338280000|2021-11-19 16:11:20|605|604.5|604.6|604.2|605|604.6|604.5|604.2|1446
1637338290000|2021-11-19 16:11:30|604.5|604.1|604.4|604|604.5|604.1|604.4|604|0
1637338300000|2021-11-19 16:11:40|604.5|604.2|604.7|604.3|604.7|604.3|604.4|604.2|0
1637338310000|2021-11-19 16:11:50|604.8|604.4|604.7|604.3|604.9|604.5|604.7|604.3|0
1637338330000|2021-11-19 16:12:10|604.6|604.4|604.6|604.4|604.6|604.4|604.6|604.4|0
1637338340000|2021-11-19 16:12:20|604.5|604.3|604.5|604.2|604.5|604.3|604.3|604|1350
1637338350000|2021-11-19 16:12:30|604.7|604.3|604.7|604.4|604.7|604.4|604.7|604.3|282
1637338370000|2021-11-19 16:12:50|604.8|604.5|604.7|604.3|604.8|604.6|604.7|604.3|677
1637338380000|2021-11-19 16:13:00|604.6|604.4|604.7|604.4|604.7|604.4|604.6|604.4|0
1637338400000|2021-11-19 16:13:20|604.6|604.5|604.2|604|604.6|604.5|604.2|604|1285
1637338410000|2021-11-19 16:13:30|604.1|603.8|604|603.7|604.2|603.8|604|603.7|329
1637338420000|2021-11-19 16:13:40||603.6||603.7||603.7||603.6|656
1637338430000|2021-11-19 16:13:50||603.8||603.8||603.8||603.8|0
1637338440000|2021-11-19 16:14:00|603.9|603.7|603.8|603.6|603.9|603.7|603.8|603.4|1888
1637338460000|2021-11-19 16:14:20|603.7|603.5|603.6|603.2|603.7|603.5|603.5|603.1|501
1637338470000|2021-11-19 16:14:30|603.5|603.3|603.6|603.3|603.6|603.3|603.5|603.3|0
1637338490000|2021-11-19 16:14:50|603.7|603.6|603.9|603.5|604|603.8|603.7|603.5|6205
1637338500000|2021-11-19 16:15:00|603.8|603.4|604|603.7|604|603.7|603.8|603.4|378
1637338510000|2021-11-19 16:15:10|603.8|603.4|603.4|603|603.8|603.4|603.4|603|918
1637338520000|2021-11-19 16:15:20|603.6|603.2|603.3|602.9|603.7|603.3|603.3|602.9|1047
1637338530000|2021-11-19 16:15:30|603.8|603.2|603.6|603|603.8|603.2|603.6|603|377
1637338540000|2021-11-19 16:15:40|603.7|603.2|603.5|602.9|603.9|603.2|603.5|602.9|0
1637338560000|2021-11-19 16:16:00|603.7|603.1|603.5|602.9|603.7|603.1|603.2|602.7|271
1637338580000|2021-11-19 16:16:20|603|602.6|603|602.6|603.2|602.6|602.9|602.4|359
1637338590000|2021-11-19 16:16:30|602.9|602.4|602.8|602.4|603|602.6|602.7|602.4|88
1637338600000|2021-11-19 16:16:40|603|602.6|602.8|602.4|603|602.6|602.8|602.4|0
1637338610000|2021-11-19 16:16:50|603.6|603.1|603.7|603.2|603.7|603.2|603.3|602.9|188
1637338620000|2021-11-19 16:17:00|603.6|603|603.7|603.3|603.8|603.3|603.6|603|0
1637338630000|2021-11-19 16:17:10|603.5|603.1|603|602.6|603.5|603.1|602.9|602.4|317
1637338640000|2021-11-19 16:17:20|602.8|602.4|603|602.7|603.1|602.7|602.8|602.4|1783
1637338650000|2021-11-19 16:17:30|602.8|602.5|603.6|603.3|604|603.6|602.8|602.5|722
1637338660000|2021-11-19 16:17:40|603.8|603.4|603.8|603.3|603.8|603.4|603.6|603.2|0
1637338670000|2021-11-19 16:17:50|604|603.5|604|603.5|604|603.5|603.7|603.2|0
1637338680000|2021-11-19 16:18:00|604.3|603.7|604.3|603.7|604.5|604|604.3|603.7|481
1637338690000|2021-11-19 16:18:10|604.1|603.5|604.4|603.9|604.4|603.9|604.1|603.5|1175
1637338700000|2021-11-19 16:18:20|604.2|603.5|604|603.5|604.4|603.7|603.9|603.4|0
1637338710000|2021-11-19 16:18:30|603.8|603.4|603.8|603.4|603.8|603.4|603.8|603.4|0
1637338720000|2021-11-19 16:18:40|603.9|603.6|604.1|603.6|604.1|603.6|603.9|603.6|300
1637338730000|2021-11-19 16:18:50|604|603.4|604|603.6|604|603.6|603.8|603.4|0
1637338740000|2021-11-19 16:19:00|603.8|603.4|604.2|603.6|604.2|603.6|603.8|603.4|215
1637338750000|2021-11-19 16:19:10|603.9|603.4|603.8|603.4|604.1|603.6|603.8|603.4|52
1637338760000|2021-11-19 16:19:20|603.9|603.5|603.6|603.2|603.9|603.5|603.6|603.2|363
1637338770000|2021-11-19 16:19:30|603.7|603.4|603.9|603.3|604|603.5|603.7|603.3|1092
1637338780000|2021-11-19 16:19:40|604.1|603.5|604.5|604.1|604.5|604.1|604|603.3|446
1637338790000|2021-11-19 16:19:50|604.7|604.3|605.1|604.6|605.1|604.6|604.5|604.1|1366
1637338800000|2021-11-19 16:20:00|605|604.5|605.1|604.6|605.2|604.7|604.8|604.4|1506
1637338810000|2021-11-19 16:20:10|604.9|604.4|605.3|604.8|605.4|604.9|604.9|604.4|9448
1637338820000|2021-11-19 16:20:20|605|604.6|605.3|604.7|605.3|604.7|604.8|604.4|59
1637338830000|2021-11-19 16:20:30|605.1||605.1||605.1||605.1||0
1637338840000|2021-11-19 16:20:40|604.6|604.2|604.8|604.4|604.8|604.4|604.6|604.2|401
1637338850000|2021-11-19 16:20:50|604.6|604.3|604.8|604.4|604.8|604.5|604.6|604.3|23
1637338860000|2021-11-19 16:21:00|604.6|604.2|604.6|604.2|604.6|604.2|604.6|604.2|0
1637338880000|2021-11-19 16:21:20|604.8|604.4|604.6|604.2|604.8|604.4|604.6|604.2|0
1637338890000|2021-11-19 16:21:30|604.8|604.4|604.8|604.4|604.8|604.4|604.8|604.4|0
1637338930000|2021-11-19 16:22:10|604.6|604.2|604.9|604.5|604.9|604.5|604.6|604.2|2
1637338940000|2021-11-19 16:22:20|605.1|604.6|604.8|604.4|605.1|604.7|604.8|604.4|317
1637338950000|2021-11-19 16:22:30|605|604.6|605|604.6|605|604.6|605|604.6|0
1637338960000|2021-11-19 16:22:40|605.2|604.7|605|604.5|605.2|604.7|605|604.5|667
1637338970000|2021-11-19 16:22:50|605.2|604.7|605.3|604.8|605.3|604.8|605.1|604.6|607
1637338980000|2021-11-19 16:23:00|604.9|604.7|605.1|604.7|605.1|604.8|604.9|604.5|1356
1637338990000|2021-11-19 16:23:10|604.9|604.5|604.9|604.5|604.9|604.5|604.9|604.5|74
1637339000000|2021-11-19 16:23:20|605.1|604.7|604.8|604.4|605.1|604.7|604.8|604.4|297
1637339010000|2021-11-19 16:23:30|605|604.6|605.3|604.8|605.3|604.8|604.8|604.4|97
1637339020000|2021-11-19 16:23:40|605.1|604.6|605.5|604.9|605.7|605.2|605.1|604.6|1990
1637339030000|2021-11-19 16:23:50|605.7|605.1|605.7|605.2|605.9|605.2|605.4|604.9|1008
1637339040000|2021-11-19 16:24:00|605.9|605.4|605.8|605.3|606.2|605.6|605.6|605|1659
1637339050000|2021-11-19 16:24:10|605.6|605.1|605.8|605.3|606.4|605.8|605.4|604.8|3375
1637339060000|2021-11-19 16:24:20|605.9|606.1|605.7|605.1|606.5|606.1|605.5|604.9|2585
1637339070000|2021-11-19 16:24:30|605.5|605.2|605.4|604.9|605.7|605.2|605.3|604.8|861
1637339080000|2021-11-19 16:24:40|606.4|606.1|606.3|605.7|607.3|606.8|605.6|605|4716
1637339090000|2021-11-19 16:24:50|605.3|604.9|605.6|605.2|606.1|605.7|605.3|604.9|1404
1637339100000|2021-11-19 16:25:00|605.4|605|605|604.6|605.7|605.2|605|604.6|1461
1637339110000|2021-11-19 16:25:10|605.2|604.7|605.2|604.7|605.3|604.9|605.1|604.7|2145
1637339120000|2021-11-19 16:25:20|605.4|604.9|605.2|604.7|605.4|604.9|605.2|604.7|1000
1637339130000|2021-11-19 16:25:30|605.4|604.9|605.9|605.3|606.3|605.9|605.4|604.8|1674
1637339140000|2021-11-19 16:25:40|605.7|605.1|605.4|604.9|606.1|605.5|605.4|604.9|816
1637339150000|2021-11-19 16:25:50|605.6|605.1|605.2|604.9|605.7|605.1|605.2|604.9|525
1637339160000|2021-11-19 16:26:00|605.4|605.1|605.4|605.1|605.6|605.1|605.2|604.9|0
1637339180000|2021-11-19 16:26:20|605.2|604.9|604.8|604.3|605.2|604.9|604.6|604.2|200
1637339190000|2021-11-19 16:26:30|605|604.6|605.4|604.9|605.4|605.1|604.8|604.3|549
1637339210000|2021-11-19 16:26:50|605.2|604.7|605.2|604.8|605.2|604.8|605.2|604.7|0
1637339230000|2021-11-19 16:27:10|605.3|604.9|605.1|604.7|605.3|604.9|605.1|604.7|300
1637339240000|2021-11-19 16:27:20|605|604.6|604.7|604.2|605.2|604.8|604.7|604.1|758
1637339250000|2021-11-19 16:27:30|604.9|604.4|604.8|604.4|604.9|604.4|604.6|604.2|1324
1637339260000|2021-11-19 16:27:40|605.2|604.8|605.4|605|605.4|605.1|605.1|604.8|3397
1637339270000|2021-11-19 16:27:50|605.2|604.8|605.2|604.9|605.2|604.9|605.2|604.8|1396
1637339280000|2021-11-19 16:28:00|605.4|604.8|605.8|605.3|605.8|605.3|605.3|604.8|3249
1637339290000|2021-11-19 16:28:10|606.1|605.2|606.3|605.8|606.3|605.8|605.8|605.2|7438
1637339300000|2021-11-19 16:28:20|606.4|606|606.6|606.1|607.1|606.7|606.4|606|2636
1637339310000|2021-11-19 16:28:30|606.8|606.3|606.9|606.4|606.9|606.4|606.6|605.9|3759
1637339320000|2021-11-19 16:28:40|607|606.3|606.9|606.4|607|606.4|606.7|606.1|4656
1637339330000|2021-11-19 16:28:50|606.5|605.9|606.3|605.7|606.5|605.9|606.1|605.5|200
1637339340000|2021-11-19 16:29:00|606.5|605.9|606.4|606|606.7|606|606|605.6|1909
1637339350000|2021-11-19 16:29:10|606.5|606.2|606.7|606.2|606.7|606.2|606.5|606.2|208
1637339360000|2021-11-19 16:29:20|606.5|606|605.9|605.4|606.5|606|605.8|605.3|4134
1637339370000|2021-11-19 16:29:30|606.1|605.5|605.1|604.3|606.1|605.5|604.6|603.7|5264
1637339380000|2021-11-19 16:29:40|604.8|604.1|605.4|604.6|605.4|604.6|604.8|604.1|3036
1637339390000|2021-11-19 16:29:50|605.1|604.4|605.3|604.5|605.5|604.7|604.9|604.3|1172
1637568010000|2021-11-22 08:00:10|610.3|608.1|609.7|608.7|610.3|608.7|609.5|608.1|0
1637568020000|2021-11-22 08:00:20|609.6|608.8|609|608.3|609.7|608.9|609|608.3|700
1637568030000|2021-11-22 08:00:30|608.9|608.1|611.9|610.2|612|610.2|608.4|608|9243
1637568040000|2021-11-22 08:00:40|612|611.1|611.1|610|613|612|611|609.9|3482
1637568050000|2021-11-22 08:00:50|611|609.5|611.2|610.5|611.9|610.6|610|609.5|8821
1637568060000|2021-11-22 08:01:00|611.1|610.3|611|610.2|611.5|610.4|611|610.2|911
1637568070000|2021-11-22 08:01:10|611.3|610.3|611.8|610.7|611.8|610.7|611.3|610.2|1769
1637568080000|2021-11-22 08:01:20|611.9|610.8|612.7|611.9|613|611.9|611.9|610.8|6078
1637568090000|2021-11-22 08:01:30|612.6|611.7|612.3|611.7|612.7|611.7|612.3|611.7|794
1637568100000|2021-11-22 08:01:40|612.2||612.2||612.3||612.2||0
1637568110000|2021-11-22 08:01:50|612.3|611.8|612.8|611.8|612.8|611.8|612.3|611.8|277
1637568120000|2021-11-22 08:02:00|613|611.9|613|611.8|613|612|612|611.7|1191
1637568130000|2021-11-22 08:02:10|612.9|612.6|615|614.1|615|614.1|612.9|612.6|6381
1637568140000|2021-11-22 08:02:20|615.3|614.2|614|612.9|616|614.5|613.8|612.8|10968
1637568150000|2021-11-22 08:02:30|614.3|614.2|615.3|614.5|615.5|614.9|614.3|612.8|27392
1637568160000|2021-11-22 08:02:40|615.2|613.8|615.4|614.3|615.5|614.3|614.6|613.7|4000
1637568170000|2021-11-22 08:02:50|615.3|614.8|615.5|614.9|615.5|614.9|615.3|614.8|1350
1637568180000|2021-11-22 08:03:00|615.4|614.8|614.9|614|615.4|614.8|614.9|614|2726
1637568190000|2021-11-22 08:03:10|614.8|613.9|615.5|614.5|615.5|614.5|613.8|612.6|12881
1637568200000|2021-11-22 08:03:20|615.4|615.1|614.7|614|615.5|615.1|614.7|613.9|8911
1637568210000|2021-11-22 08:03:30|614.6|613.2|613.6|613.1|614.6|613.3|613.6|613.1|451
1637568220000|2021-11-22 08:03:40|613.5|612.6|614|612.9|614|612.9|613.4|612.6|2594
1637568230000|2021-11-22 08:03:50|613.9||614||614||613.8||0
1637568250000|2021-11-22 08:04:10|614.1|613|616|615.1|616|615.2|614.1|613|45120
1637568260000|2021-11-22 08:04:20|616.4|615.2|616.7|615.7|617.4|615.7|616.4|615.2|1440
1637568270000|2021-11-22 08:04:30|616.6|615.6|616.1|615.1|616.6|615.8|615.9|615|9067
1637568280000|2021-11-22 08:04:40|616.3|615.4|616.6|615.8|616.6|615.8|615.5|615.1|11457
1637568290000|2021-11-22 08:04:50|616.8|615.9|617|616.1|617.7|616.4|616.6|615.7|7823
1637568300000|2021-11-22 08:05:00|616.1|616|616.8|616.1|617|616.1|616.1|616|1525
1637568310000|2021-11-22 08:05:10|617.3|616.2|617.1|616.1|617.3|616.2|616.6|616.1|100
1637568320000|2021-11-22 08:05:20|617.2|616.7|617.6|616.7|617.7|616.7|617.2|616.7|0
1637568330000|2021-11-22 08:05:30|617.5|616.8|617.8|616.8|617.9|616.8|617.2|616.8|0
1637568340000|2021-11-22 08:05:40|617.9|617|619|618.6|619|618.6|617.9|617|18623
1637568350000|2021-11-22 08:05:50|619.6|618.7|619.5|619|619.8|619.3|619.3|618.5|10481
1637568360000|2021-11-22 08:06:00|619.8|619.1|619.3|618.6|619.8|619.1|617.8|616.7|18323
1637568370000|2021-11-22 08:06:10|619.2|618.3|619.8|619.4|619.8|619.5|619|618.3|615
1637568380000|2021-11-22 08:06:20|620|619.5|621.5|620.5|621.9|621|620|619.5|70579
1637568390000|2021-11-22 08:06:30|621.4|620.4|620.6|620|622|621.5|619.7|618.7|7228
1637568400000|2021-11-22 08:06:40|620.5|619.8|620.8|620.1|621|620.6|620.4|619.8|1712
1637568410000|2021-11-22 08:06:50|620.1|620|621.7|620.8|621.8|620.8|620.1|620|2884
1637568420000|2021-11-22 08:07:00|621.6|620.7|622|621.2|622|621.2|620.6|620.4|5200
1637568430000|2021-11-22 08:07:10|621.8|621.3|621.4|620.7|622.4|621.4|621.4|620.7|5509
1637568440000|2021-11-22 08:07:20|621.3|620.5|621|620.3|621.7|621|620.7|620.2|3559
1637568450000|2021-11-22 08:07:30|621.3|620.4|620.7|620.3|621.3|620.4|620.6|620.2|2079
1637568460000|2021-11-22 08:07:40|620.6|620.2|620.9|620.2|621.2|620.2|620.1|619.7|9590
1637568470000|2021-11-22 08:07:50|621.1|620.3|620.9|620.3|621.1|620.6|620.7|620.3|459
1637568480000|2021-11-22 08:08:00|620.8|620.2|620|619.4|620.8|620.2|619.5|619.1|5964
1637568490000|2021-11-22 08:08:10|620.1|619.1|619.5|618.8|620.1|619.3|619|618.4|4626
1637568500000|2021-11-22 08:08:20|619.6|619.5|623.3|622.7|624|622.9|619.5|618.9|125669
1637568510000|2021-11-22 08:08:30|623.4|622.8|623.3|622.8|624|623.5|623.2|622.8|6127
1637568520000|2021-11-22 08:08:40|623|622.7|622.4|621.6|623|622.7|621.7|621.4|11470
1637568530000|2021-11-22 08:08:50|622.5|621.7|621.9|621.5|622.8|622|621.9|621.5|1005
1637568540000|2021-11-22 08:09:00|621.8|621.4|622.2|621.6|622.4|621.7|621.5|621.1|16402
1637568550000|2021-11-22 08:09:10|622.1|621.4|621.7|621.3|622.1|621.6|621.6|621.1|5457
1637568560000|2021-11-22 08:09:20|620.8|620.7|621.2|620.7|621.7|621.1|620.8|620.5|13018
1637568570000|2021-11-22 08:09:30|621.3|620.8|621|620.6|621.7|621|620.9|620.6|4468
1637568580000|2021-11-22 08:09:40|620.9|620.4|620.7|620.4|620.9|620.4|620.7|620.3|941
1637568590000|2021-11-22 08:09:50|620.8|620.2|621.4|620.6|621.5|620.6|620.1|619.8|10074
1637568600000|2021-11-22 08:10:00|621.3|620.7|620|619.6|621.3|620.8|620|619.5|14966
1637568610000|2021-11-22 08:10:10|619.9|618.9|619|618.3|620.1|619.5|618.9|618.3|13418
1637568620000|2021-11-22 08:10:20|618.9|618.1|618.4|617.9|619.1|618.3|618.4|617.9|465
1637568630000|2021-11-22 08:10:30|618.3|617.7|617.4|616.6|618.4|617.8|617.4|616.6|963
1637568640000|2021-11-22 08:10:40|617.3|616.5|616.8|616.1|617.3|617|616.8|616.1|2641
1637568650000|2021-11-22 08:10:50|616.7|616|617.6|616.9|617.8|617.1|616.3|615.9|14127
1637568660000|2021-11-22 08:11:00|617.5|616.8|617.6|617|617.8|617|617.1|616.2|1172
1637568670000|2021-11-22 08:11:10|617.8|617.1|617.9|617.3|618.4|617.5|617.7|617.1|315
1637568680000|2021-11-22 08:11:20|618.1|617.4|619.6|619|619.7|619|618.1|617.4|17344
1637568690000|2021-11-22 08:11:30|619.8|619.1|618.4|617.8|619.9|619.2|618|617.7|1811
1637568700000|2021-11-22 08:11:40|618.3|617.7|617.8|617.1|618.7|617.8|617.8|617.1|2823
1637568710000|2021-11-22 08:11:50|618|617.2|618|617.4|618|617.5|617.8|617.1|2471
1637568720000|2021-11-22 08:12:00|617.9|617.5|616.9|616.3|617.9|617.5|616.6|616.1|4246
1637568730000|2021-11-22 08:12:10|617.1|616.4|617.6|616.9|617.9|617.1|617|616.4|82
1637568740000|2021-11-22 08:12:20|617.7|617|617.5|616.7|617.9|617.5|617.5|616.7|4791
1637568750000|2021-11-22 08:12:30|617.4|616.6|616.8|616|617.7|617.4|616.7|615.9|7650
1637568760000|2021-11-22 08:12:40|615.7|615.6|616.6|616.2|617.4|616.3|615.7|615.5|7708
1637568770000|2021-11-22 08:12:50|616.7||616.8||616.9||616.7||183
1637568780000|2021-11-22 08:13:00|616|615.9|616.9|616.2|616.9|616.2|616|615.7|38832
1637568790000|2021-11-22 08:13:10|617|616.3|617.7|617.3|617.7|617.3|617|616.3|1137
1637568800000|2021-11-22 08:13:20|617.5|617.2|617.6|617|617.7|617.4|617.5|617|330
1637568810000|2021-11-22 08:13:30|617.7|617.1|617.2|616.6|617.7|617.1|617|616.6|5757
1637568820000|2021-11-22 08:13:40|617.3|616.7|617.5|616.7|617.7|616.7|617.3|616.7|0
1637568830000|2021-11-22 08:13:50|617.9|617.8|617.4|616.6|617.9|617.8|616.8|616.4|35970
1637568840000|2021-11-22 08:14:00|617.3|616.7|617.3|616.8|617.4|616.9|617.3|616.7|0
1637568850000|2021-11-22 08:14:10|617.2|616.6|617.2|616.8|617.5|616.8|616.9|616.5|2734
1637568860000|2021-11-22 08:14:20|617.1|616.7|616.9|616.3|617.1|616.7|616.9|616.3|12
1637568870000|2021-11-22 08:14:30|617.2|617.1|616.9|616.3|617.2|617.1|616.9|616.3|2500
1637568880000|2021-11-22 08:14:40|617.2|616.4|617.2|616.8|617.2|616.8|617.2|616.4|1197
1637568890000|2021-11-22 08:14:50|617.5|616.9|617|616.6|617.5|617|617|616.3|8334
1637568900000|2021-11-22 08:15:00|617.2|616.7|616.7|616.2|617.3|616.9|616.7|616|222
1637568910000|2021-11-22 08:15:10|616.6|616.1|616.4|616|616.6|616.1|616.3|616|112
1637568920000|2021-11-22 08:15:20|616.6|616.1|616.4|616|616.6|616.1|616.4|616|388
1637568940000|2021-11-22 08:15:40|616.3|615.9|616.1|615.4|616.3|615.9|615.9|615.3|1299
1637568950000|2021-11-22 08:15:50|616.2|615.5|616.2|615.6|616.2|615.6|616.2|615.5|0
1637568960000|2021-11-22 08:16:00|616.3|615.7|616.4|616|616.4|616|616.3|615.7|1549
1637568970000|2021-11-22 08:16:10|616.6|616.1|618.5|618.3|619|618.3|616.6|616.1|6779
1637568980000|2021-11-22 08:16:20|618.8|618.4|618.7|618.1|619|618.5|618.4|618|727
1637569000000|2021-11-22 08:16:40|618.6|617.9|618.3|617.8|618.6|618|618.2|617.8|1000
1637569010000|2021-11-22 08:16:50|618.2|617.7|618.4|618|618.4|618|618.1|617.6|400
1637569020000|2021-11-22 08:17:00|618.3|617.9|618.4|617.9|618.4|617.9|617.9|617.3|5426
1637569030000|2021-11-22 08:17:10|618.3|617.7|617.5|616.9|618.3|617.7|617.4|616.8|1380
1637569040000|2021-11-22 08:17:20|617.7||617.7||617.7||617.7||89
1637569050000|2021-11-22 08:17:30||617||617.2||617.2||617|0
1637569060000|2021-11-22 08:17:40|617.2|617.1|618.2|617.7|618.2|617.7|617.2|617.1|15914
1637569070000|2021-11-22 08:17:50|618.1|617.6|617.7|617.2|618.1|617.7|617.7|617.2|90
1637569080000|2021-11-22 08:18:00|617.8|617.3|617.9|617.5|618.1|617.5|617.8|617.3|636
1637569090000|2021-11-22 08:18:10|618|617.6|618.2|617.8|618.3|617.8|618|617.5|2012
1637569100000|2021-11-22 08:18:20|618.1|617.7|618.4|617.8|618.4|617.8|618|617.5|801
1637569110000|2021-11-22 08:18:30|618.5|617.9|618.5|618|618.7|618.4|618.4|617.9|2561
1637569120000|2021-11-22 08:18:40||618.1||618.1||618.1||618.1|0
1637569130000|2021-11-22 08:18:50|618.4|618|617.7|617.4|618.4|618|617.6|617|6602
1637569140000|2021-11-22 08:19:00|617.6|617.2|617.7|617.3|617.7|617.3|617.1|616.6|1716
1637569150000|2021-11-22 08:19:10|617.6|617.1|617.6|617.1|617.6|617.1|617.6|617.1|0
1637569160000|2021-11-22 08:19:20|617.5|617|617.3|616.7|617.5|617.1|617.1|616.6|1081
1637569170000|2021-11-22 08:19:30|617.4|616.8|617.4|616.7|617.4|616.8|617.4|616.7|0
1637569180000|2021-11-22 08:19:40|617.3|616.8|617.3|616.8|617.3|616.8|617.3|616.8|0
1637569190000|2021-11-22 08:19:50|617.2|616.9|617.3|616.9|617.3|616.9|617.2|616.9|210
1637569200000|2021-11-22 08:20:00|617.2|616.7|616.8|616.1|617.2|616.7|616.8|616|459
1637569210000|2021-11-22 08:20:10|616.7|615.7|616.7|616.3|616.7|616.3|615.9|615.4|12479
1637569220000|2021-11-22 08:20:20|616.6|616.1|616.6|616|616.6|616.1|616.4|615.8|97
1637569230000|2021-11-22 08:20:30|616.7|616.1|616.3|616.1|616.7|616.2|616.3|616.1|0
1637569240000|2021-11-22 08:20:40|616.4|616.2|616.4|616|616.9|616.5|616.4|616|4039
1637569250000|2021-11-22 08:20:50|616.6|616.2|616.8|616.3|616.8|616.4|616.6|616.1|18
1637569260000|2021-11-22 08:21:00|616.7|616.1|616.6|616.1|616.7|616.1|616.5|616|100
1637569270000|2021-11-22 08:21:10|616.7|616|616.4|616|616.7|616.4|616.3|616|531
1637569280000|2021-11-22 08:21:20|616.5|616.1|616.9|616.5|617|616.8|616.5|616.1|5237
1637569290000|2021-11-22 08:21:30|617|616.3|616.8|616.3|617|616.3|616.5|616.2|561
1637569300000|2021-11-22 08:21:40|616.9|616.4|617.2|616.8|617.3|616.8|616.9|616.4|339
1637569310000|2021-11-22 08:21:50|617.1|616.7|616.8|616.4|617.2|616.8|616.8|616.4|100
1637569320000|2021-11-22 08:22:00|616.7|616.3|616.4|616|616.7|616.3|616.3|616|3354
1637569330000|2021-11-22 08:22:10|616.3|616.1|616.6|616.1|616.7|616.3|616.3|616.1|200
1637569340000|2021-11-22 08:22:20|616.7|616.2|616.6|616.1|616.7|616.3|616.6|616.1|0
1637569350000|2021-11-22 08:22:30|616.4|616|616.6|616.1|616.6|616.1|616.3|616|0
1637569360000|2021-11-22 08:22:40|616|615.9|616|615.6|616.4|616|616|615.6|31447
1637569370000|2021-11-22 08:22:50|615.9|615.5|615.9|615.5|616.2|615.7|615.2|615|10460
1637569380000|2021-11-22 08:23:00|616|615.6|616|615.5|616.2|615.7|616|615.5|844
1637569390000|2021-11-22 08:23:10|616.6|616.5|616|615.6|616.6|616.5|615.9|615.5|15802
1637569400000|2021-11-22 08:23:20|616.2|615.7|614.9|614.6|616.2|615.7|614.7|614.6|11663
1637569410000|2021-11-22 08:23:30|614.8|614.4|614.2|613.8|614.8|614.4|614.2|613.6|1200
1637569420000|2021-11-22 08:23:40|614.1||614||614.1||614||0
1637569430000|2021-11-22 08:23:50|613.9|613.6|613.8|613.2|613.9|613.6|613.8|613.2|31
1637569440000|2021-11-22 08:24:00|613.7|613.1|613.7|613.3|613.7|613.4|613.5|612.9|500
1637569450000|2021-11-22 08:24:10|613.6|613.2|612.4|611.9|613.6|613.2|612.1|611.6|13045
1637569460000|2021-11-22 08:24:20|611.9|611.8|609.9|609.7|612.3|611.8|609.5|608.9|52958
1637569470000|2021-11-22 08:24:30|610|609.8|610.9|610.3|611.4|611|610|609.8|17822
1637569480000|2021-11-22 08:24:40|610.8|610.4|610.7|610.2|611|610.5|610.5|610|2535
1637569490000|2021-11-22 08:24:50|610.9|610.3|611|610.6|611.2|611.1|610.9|610.3|4561
1637569500000|2021-11-22 08:25:00|611.1|610.7|611.2|610.9|611.2|611|610.7|610.3|6948
1637569510000|2021-11-22 08:25:10|611.1|610.7|610.6|610.3|611.1|610.9|610.3|610|2227
1637569520000|2021-11-22 08:25:20|610.7|610.4|610.9|610.4|610.9|610.4|610.7|610.4|80
1637569530000|2021-11-22 08:25:30|611.1|610.5|611.1|610.7|611.4|611.2|611.1|610.5|1857
1637569540000|2021-11-22 08:25:40|611.2|610.8|611.2|610.8|611.3|610.8|611.1|610.7|0
1637569550000|2021-11-22 08:25:50|611.1|610.7|611.4|611.1|611.4|611.1|610.8|610.6|7614
1637569560000|2021-11-22 08:26:00|611.3|611.2|611|610.7|611.4|611.2|610.8|610.5|58321
1637569570000|2021-11-22 08:26:10|611.1|610.8|611.1|610.7|611.3|611|611.1|610.7|1848
1637569580000|2021-11-22 08:26:20|611.3|610.8|611.3|610.8|611.3|610.8|611.2|610.8|1000
1637569590000|2021-11-22 08:26:30|611.4|610.9|611.7|611.5|611.7|611.5|611.4|610.9|2137
1637569600000|2021-11-22 08:26:40|611.6|611.4|611.6|611.2|611.6|611.6|611.6|611.2|23
1637569610000|2021-11-22 08:26:50|611.5|611.3|611.5|611.2|611.5|611.3|611.5|611.2|300
1637569620000|2021-11-22 08:27:00|611.4|611|612.2|611.6|612.3|611.6|611.3|610.8|4088
1637569630000|2021-11-22 08:27:10|612.1|611.5|611.6|611.3|612.1|611.5|611.6|611.3|0
1637569640000|2021-11-22 08:27:20|611.7|611.4|611.8|611.4|611.8|611.4|611.7|611.4|0
1637569650000|2021-11-22 08:27:30|611.7|611.5|611.6|611.3|611.7|611.5|611.5|611.3|0
1637569660000|2021-11-22 08:27:40|611.7||611.7||611.7||611.7||0
1637569670000|2021-11-22 08:27:50|611.8|611.4|611.7|611.3|611.8|611.4|611.7|611.3|0
1637569680000|2021-11-22 08:28:00|611.6|611.1|611.4|611|611.6|611.1|611.3|611|1089
1637569690000|2021-11-22 08:28:10|611.6|611.1|611.7|611.4|611.8|611.4|611.6|611.1|129
1637569710000|2021-11-22 08:28:30|611.8|611.5|611.9|611.6|611.9|611.6|611.8|611.5|24
1637569720000|2021-11-22 08:28:40|611.8|611.7|611.7|611.4|611.9|611.7|611.7|611.4|1077
1637569730000|2021-11-22 08:28:50|611.8|611.5|611.8|611.6|611.8|611.6|611.8|611.5|0
1637569740000|2021-11-22 08:29:00|611.7|611.4|611.7|611.4|611.7|611.5|611.6|611.4|989
1637569750000|2021-11-22 08:29:10|611.8|611.5|611.4|611|611.8|611.6|611.2|610.9|3373
1637569760000|2021-11-22 08:29:20|611.3|610.9|611.3|611|611.3|611|611.2|610.9|0
1637569770000|2021-11-22 08:29:30|611.4||611.3||611.4||611.3||0
1637569780000|2021-11-22 08:29:40|611.5|611.1|612.1|611.8|612.1|611.8|611.5|611.1|1397
1637569790000|2021-11-22 08:29:50|612|611.7|611.7|611.4|612|611.7|611.6|611.1|1422
1637569800000|2021-11-22 08:30:00|611.8|611.5|611.6|611.4|611.8|611.5|611.6|611.4|212
1637569810000|2021-11-22 08:30:10|611.5|611.3|611.4|611.2|611.5|611.3|611.4|611.1|302
1637569820000|2021-11-22 08:30:20|611.5||611.5||611.5||611.5||0
1637569830000|2021-11-22 08:30:30|611.4||611.5||611.5||611.4||0
1637569840000|2021-11-22 08:30:40|611.4||611.5||611.5||611.4||0
1637569850000|2021-11-22 08:30:50|611.4||611.5||611.5||611.4||0
1637569860000|2021-11-22 08:31:00|611.4|611.3|611.2|610.9|611.6|611.4|611.2|610.8|1525
1637569870000|2021-11-22 08:31:10||611||611.1||611.1||611|0
1637569880000|2021-11-22 08:31:20|611.3||611.3||611.3||611.3||111
1637569890000|2021-11-22 08:31:30|611.4|611.2|611.4|611.1|611.4|611.3|611.4|611.1|591
1637569900000|2021-11-22 08:31:40|611.3|611|611.3|610.9|611.3|611.1|611.1|610.9|6924
1637569910000|2021-11-22 08:31:50|611.4|611|611.6|611.4|611.6|611.4|611.4|610.9|3330
1637569920000|2021-11-22 08:32:00|611.8|611.5|612|611.7|612.1|611.7|611.8|611.5|2650
1637569930000|2021-11-22 08:32:10|611.9|611.6|611.8|611.4|611.9|611.6|611.7|611.4|200
1637569940000|2021-11-22 08:32:20|611.9|611.5|612|611.6|612|611.6|611.8|611.5|0
1637569950000|2021-11-22 08:32:30|612.1|611.7|612.1|611.8|612.1|611.8|612.1|611.7|0
1637569960000|2021-11-22 08:32:40|612|611.7|612|611.6|612|611.7|612|611.6|0
1637569970000|2021-11-22 08:32:50|611.9|611.7|612|611.7|612|611.7|611.9|611.7|0
1637569980000|2021-11-22 08:33:00|612.1|611.8|612.9|612.5|613|612.5|612.1|611.8|3176
1637569990000|2021-11-22 08:33:10|613||613||613||612.9||0
1637570000000|2021-11-22 08:33:20|612.9|612.6|612.9|612.7|613|612.7|612.9|612.6|258
1637570010000|2021-11-22 08:33:30|613|612.6|613.4|613.1|613.5|613.1|612.9|612.6|3981
1637570020000|2021-11-22 08:33:40|613.3|613|613.3|613|613.3|613|613.1|612.7|1219
1637570030000|2021-11-22 08:33:50|613.2|612.8|613.1|612.6|613.2|612.8|612.9|612.5|5879
1637570040000|2021-11-22 08:34:00|613.2|612.7|613.2|612.7|613.2|612.7|613.2|612.7|0
1637570050000|2021-11-22 08:34:10|613.3|613|613.7|613.3|614.3|614.2|613.2|613|31140
1637570060000|2021-11-22 08:34:20|613.6|613.1|614.3|614|614.3|614.2|613.3|613.1|15026
1637570070000|2021-11-22 08:34:30|614.2|613.9|613.8|613.5|614.3|613.9|613.8|613.5|1297
1637570080000|2021-11-22 08:34:40|613.7|613.4|613.8|613.5|613.8|613.5|613.3|613|5154
1637570090000|2021-11-22 08:34:50|613.9|613.6|614.6|614.3|614.6|614.3|613.8|613.6|4446
1637570100000|2021-11-22 08:35:00|614.5|614.2|614|613.6|614.5|614.3|613.9|613.6|1307
1637570110000|2021-11-22 08:35:10|613.9|613.5|614.1|613.6|614.1|613.6|613.7|613.4|1724
1637570120000|2021-11-22 08:35:20|614|613.5|614.3|614|614.4|614|613.9|613.4|3316
1637570130000|2021-11-22 08:35:30|614.2|613.8|613.8|613.5|614.2|613.8|613.8|613.5|3299
1637570140000|2021-11-22 08:35:40|613.9|613.6|612.8|612.5|613.9|613.6|612.8|612.5|4149
1637570150000|2021-11-22 08:35:50|612.9|612.6|613|612.7|613.1|612.8|612.9|612.6|1060
1637570160000|2021-11-22 08:36:00|613.1|612.8|613|612.6|613.4|613|613|612.6|1038
1637570170000|2021-11-22 08:36:10|612.9|612.7|613.1|612.8|613.1|612.9|612.9|612.7|1325
1637570180000|2021-11-22 08:36:20|613|612.7|612.9|612.6|613|612.7|612.9|612.6|0
1637570190000|2021-11-22 08:36:30|613|612.8|613.3|612.9|613.3|612.9|613|612.8|147
1637570200000|2021-11-22 08:36:40|613.4|613|613.7|613.4|613.7|613.4|613.4|613|2165
1637570210000|2021-11-22 08:36:50|613.6|613.5|613.9|613.6|614|613.6|613.6|613.5|1221
1637570220000|2021-11-22 08:37:00|613.8|613.7|614|613.7|614.1|613.7|613.8|613.6|1000
1637570230000|2021-11-22 08:37:10|614.1|613.8|614.3|614|614.3|614|614.1|613.8|1642
1637570240000|2021-11-22 08:37:20|614.4|614.1|614.6|614.3|614.7|614.3|614.4|614.1|1030
1637570250000|2021-11-22 08:37:30|614.5|614.2|614|613.6|614.5|614.2|614|613.5|2805
1637570260000|2021-11-22 08:37:40|613.9|613.5|613.4|613|613.9|613.5|613.4|613|0
1637570280000|2021-11-22 08:38:00|613.3|612.8|612.4|611.9|613.3|612.8|612.4|611.8|8683
1637570290000|2021-11-22 08:38:10|612.3|612|612.8|612.4|613|612.6|612.3|611.9|15200
1637570300000|2021-11-22 08:38:20|612.9|613|613.3|612.9|613.3|613|612.8|612.5|10000
1637570310000|2021-11-22 08:38:30|613.2|612.8|613.2|612.9|613.3|613|613.2|612.8|0
1637570320000|2021-11-22 08:38:40|613.3|613|613.3|612.9|613.4|613|613.2|612.9|367
1637570330000|2021-11-22 08:38:50|613.2|612.8|613.1|612.7|613.2|612.9|612.9|612.6|3017
1637570340000|2021-11-22 08:39:00|613|612.8|613.1|612.7|613.1|612.8|613|612.7|0
1637570350000|2021-11-22 08:39:10|613|612.6|613|612.6|613|612.6|612.7|612.6|3251
1637570370000|2021-11-22 08:39:30|612.9|612.7|612.8|612.6|612.9|612.7|612.7|612.6|2013
1637570380000|2021-11-22 08:39:40|612.7||612.7||612.7||612.7||709
1637570390000|2021-11-22 08:39:50|612.9|612.7|613|612.7|613|612.7|612.9|612.7|60
1637570400000|2021-11-22 08:40:00|613.1|612.8|613.5|613.1|613.7|613.5|613|612.7|24165
1637570410000|2021-11-22 08:40:10|613.6|613.2|613.6|613.3|613.6|613.3|613.5|613.1|686
1637570420000|2021-11-22 08:40:20|613.5|613.2|613.5|613.2|613.5|613.2|613.5|613.2|0
1637570430000|2021-11-22 08:40:30|613.6|613.3|613.6|613.3|613.6|613.3|613.6|613.3|0
1637570440000|2021-11-22 08:40:40|613.5|613.2|613.1|612.8|613.5|613.2|613|612.8|5121
1637570460000|2021-11-22 08:41:00|613|612.7|612.3|611.9|613|612.7|612.3|611.9|2213
1637570470000|2021-11-22 08:41:10||612||612||612||612|0
1637570480000|2021-11-22 08:41:20|612.4|612.1|612.4|612|612.5|612.2|612.4|612|0
1637570500000|2021-11-22 08:41:40|612.5|612.1|613.1|612.8|613.2|612.8|612.5|612.1|4468
1637570510000|2021-11-22 08:41:50||612.7||612.7||612.7||612.7|0
1637570520000|2021-11-22 08:42:00|613.2|612.8|612.4|612|613.3|612.9|612.4|612|431
1637570530000|2021-11-22 08:42:10|612.3||612.4||612.4||612.3||0
1637570540000|2021-11-22 08:42:20|612.5|612.1|612.7|612.3|612.9|612.6|612.5|612.1|1026
1637570550000|2021-11-22 08:42:30|612.6|612.4|612.4|612|612.8|612.4|612.3|612|1370
1637570560000|2021-11-22 08:42:40|612.5|612.1|612.4|611.9|612.6|612.2|612.4|611.9|0
1637570570000|2021-11-22 08:42:50|612.3|612|612.4|612|612.4|612|612.2|612|715
1637570580000|2021-11-22 08:43:00|612.3|612.1|612.3|611.9|612.3|612.1|612.3|611.9|1200
1637570590000|2021-11-22 08:43:10|612.4|612|612.4|612|612.4|612|612.3|611.9|1000
1637570600000|2021-11-22 08:43:20|612.5|612.1|612.2|611.9|612.5|612.2|612.2|611.9|0
1637570610000|2021-11-22 08:43:30|612.1|611.8|612|611.4|612.1|611.8|612|611.4|561
1637570620000|2021-11-22 08:43:40|611.9|611.5|611.8|611.4|611.9|611.5|611.8|611.4|0
1637570630000|2021-11-22 08:43:50|611.9|611.5|612|611.7|612|611.7|611.9|611.5|1008
1637570650000|2021-11-22 08:44:10|612.1|611.8|611.9|611.5|612.1|611.8|611.9|611.5|0
1637570660000|2021-11-22 08:44:20|612|611.6|612.4|612|612.4|612|612|611.6|0
1637570670000|2021-11-22 08:44:30|612.3|611.9|612.3|612|612.3|612.1|612.2|611.9|300
1637570680000|2021-11-22 08:44:40||612.1||612||612.1||612|0
1637570690000|2021-11-22 08:44:50|612.2|612.1|613|612.5|613|612.5|612.2|612.1|2684
1637570700000|2021-11-22 08:45:00|612.7|612.4|612.1|611.7|612.7|612.4|612.1|611.7|7044
1637570710000|2021-11-22 08:45:10|612.3|611.8|612.1|611.8|612.3|612|611.9|611.7|1428
1637570720000|2021-11-22 08:45:20|612|611.9|612.1|611.8|612.1|611.9|612|611.7|3248
1637570730000|2021-11-22 08:45:30|612|611.9|612|611.8|612|611.9|612|611.7|0
1637570740000|2021-11-22 08:45:40|612.1|611.9|612.3|611.9|612.4|612.2|612.1|611.8|5941
1637570750000|2021-11-22 08:45:50|612.2|611.8|612.1|611.8|612.2|611.9|612|611.7|169
1637570760000|2021-11-22 08:46:00|612.2|611.9|612.2|611.9|612.2|611.9|612.2|611.9|0
1637570770000|2021-11-22 08:46:10|612.1|611.8|612.4|612.2|612.6|612.2|611.8|611.7|4020
1637570780000|2021-11-22 08:46:20|612.6|612.1|612.6|612.1|612.6|612.1|612.6|612.1|0
1637570790000|2021-11-22 08:46:30|612.5|612.2|612.7|612.4|612.7|612.5|612.4|612.1|190
1637570800000|2021-11-22 08:46:40||612.3||612.3||612.3||612.3|0
1637570810000|2021-11-22 08:46:50|612.6||612.7||612.7||612.6||177
1637570820000|2021-11-22 08:47:00|612.8|612.4|612.8|612.5|612.9|612.5|612.8|612.4|0
1637570830000|2021-11-22 08:47:10|||||||||60
1637570850000|2021-11-22 08:47:30|612.7|612.4|612.7|612.5|612.7|612.5|612.7|612.4|0
1637570860000|2021-11-22 08:47:40|612.8|612.6|613.6|613.1|613.7|613.1|612.8|612.6|4707
1637570880000|2021-11-22 08:48:00|613.5|613.2|613.6|613.3|613.9|613.5|613.3|613.1|6507
1637570890000|2021-11-22 08:48:10|613.7|613.4|613.8|613.5|613.8|613.5|613.7|613.4|943
1637570900000|2021-11-22 08:48:20|613.7|613.4|613.1|612.6|613.7|613.4|613.1|612.6|11324
1637570910000|2021-11-22 08:48:30|613|612.7|613|612.7|613|612.8|613|612.7|1000
1637570920000|2021-11-22 08:48:40|613.1|612.8|613.1|612.7|613.2|612.8|613.1|612.6|0
1637570930000|2021-11-22 08:48:50|613|612.8|612.6|612.2|613.2|613|612.6|612.2|4716
1637570940000|2021-11-22 08:49:00|612.5|612.3|612.6|612.3|612.6|612.3|612.4|612.3|0
1637570950000|2021-11-22 08:49:10|612.7|612.4|613.6|613.1|613.7|613.1|612.7|612.4|1244
1637570960000|2021-11-22 08:49:20|613.7|613.2|613.6|613.3|613.9|613.6|613.6|613.2|1995
1637570970000|2021-11-22 08:49:30|613.7|613.4|613.8|613.5|613.8|613.5|613.7|613.4|1273
1637570980000|2021-11-22 08:49:40||613.6||613.6||613.6||613.6|0
1637570990000|2021-11-22 08:49:50|613.9|613.7|614.1|613.7|614.3|613.9|613.9|613.7|4803
1637571000000|2021-11-22 08:50:00|614|613.6|613.4|613.2|614|613.7|613.4|613.2|880
1637571010000|2021-11-22 08:50:10|613.3|613.1|613.6|613.3|613.8|613.4|613.3|613|8606
1637571020000|2021-11-22 08:50:20|613.7|613.4|612.6|612.3|613.7|613.5|612.6|612.3|1133
1637571030000|2021-11-22 08:50:30|612.7|612.4|612.8|612.4|612.8|612.7|612.7|612.4|4155
1637571040000|2021-11-22 08:50:40|612.7|612.3|613.1|612.8|613.1|612.9|612.7|612.3|2556
1637571050000|2021-11-22 08:50:50|613.2|612.9|612.9|612.6|613.2|612.9|612.8|612.5|8393
1637571060000|2021-11-22 08:51:00|613|612.7|613.3|613|613.3|613.1|612.9|612.7|10141
1637571070000|2021-11-22 08:51:10|613.2|613.1|613.4|613.1|613.5|613.2|613.2|613.1|3671
1637571080000|2021-11-22 08:51:20|613.6|613.2|613.4|613.1|613.8|613.7|613.2|612.9|14855
1637571090000|2021-11-22 08:51:30|613.3|613|613.5|613.3|613.6|613.3|613.3|612.9|7040
1637571100000|2021-11-22 08:51:40|613.4|613.2|613.1|612.9|613.4|613.3|613.1|612.9|2240
1637571110000|2021-11-22 08:51:50|613|612.8|613.1|612.9|613.1|612.9|613|612.7|38
1637571120000|2021-11-22 08:52:00|613|612.7|612.6|612.2|613|612.7|612.3|612.1|4550
1637571130000|2021-11-22 08:52:10|612.7|612.3|613|612.6|613.1|612.8|612.7|612.3|2452
1637571140000|2021-11-22 08:52:20|612.9|612.5|612.8|612.4|612.9|612.6|612.6|612.3|4081
1637571150000|2021-11-22 08:52:30|612.7|612.5|612.4|612.2|612.8|612.5|612.4|612.2|0
1637571160000|2021-11-22 08:52:40|612.3|612.1|612.4|612.1|612.4|612.1|612.3|612.1|560
1637571170000|2021-11-22 08:52:50|612.5|612.2|612|611.7|612.6|612.3|611.9|611.7|6345
1637571180000|2021-11-22 08:53:00|611.9|611.5|611.7|611.4|612|611.5|611.7|611.4|2729
1637571190000|2021-11-22 08:53:10|611.8|611.5|611.9|611.5|611.9|611.5|611.8|611.5|0
1637571200000|2021-11-22 08:53:20|611.8|611.4|611.4|611.1|611.8|611.4|611.4|611.1|2275
1637571210000|2021-11-22 08:53:30|611.6|611.2|611.6|611.3|611.6|611.3|611.5|611.2|1000
1637571220000|2021-11-22 08:53:40|611.5|611.2|611|610.7|611.5|611.2|610.9|610.6|4423
1637571230000|2021-11-22 08:53:50|611.1|610.6|610.7|610.5|611.2|610.6|610.7|610.4|1252
1637571240000|2021-11-22 08:54:00|610.6|610.4|610.8|610.3|610.8|610.6|610.5|610.2|9317
1637571250000|2021-11-22 08:54:10|610.7|610.4|611.2|610.9|611.3|611|610.7|610.4|5611
1637571260000|2021-11-22 08:54:20|611.1|610.8|611.1|610.7|611.1|610.8|611.1|610.6|6
1637571270000|2021-11-22 08:54:30|611|610.6|610.8|610.5|611|610.6|610.7|610.5|0
1637571280000|2021-11-22 08:54:40|610.9|610.6|610.9|610.7|610.9|610.7|610.9|610.6|300
1637571290000|2021-11-22 08:54:50|610.8|610.6|611.3|611|611.3|611|610.8|610.6|6775
1637571300000|2021-11-22 08:55:00|611.2|610.9|611|610.7|611.2|610.9|610.9|610.6|1
1637571310000|2021-11-22 08:55:10|611.1|610.8|611.1|610.8|611.1|610.9|611|610.8|1498
1637571320000|2021-11-22 08:55:20|611|610.6|610.9|610.5|611|610.6|610.7|610.5|7794
1637571330000|2021-11-22 08:55:30|611|610.6|611.1|610.8|611.1|610.8|610.9|610.5|0
1637571340000|2021-11-22 08:55:40|611.2|610.7|611.4|611|611.5|611|611.2|610.7|1501
1637571350000|2021-11-22 08:55:50|611.5|611.1|611.4|611.2|611.7|611.4|611.3|611.1|4162
1637571360000|2021-11-22 08:56:00|611.3|611|611.4|611|611.4|611|611.2|610.9|17
1637571370000|2021-11-22 08:56:10|611.3|610.9|611.3|611|611.4|611|611.1|610.9|2314
1637571380000|2021-11-22 08:56:20|611.4|611.1|611.3|610.9|611.4|611.2|611.3|610.9|2438
1637571390000|2021-11-22 08:56:30|611.4|611|611.3|611|611.5|611.2|611.2|610.9|5382
1637571400000|2021-11-22 08:56:40|611.2|611.1|611.3|611|611.3|611.1|611.1|610.9|1318
1637571410000|2021-11-22 08:56:50|611.4|611.1|611.4|611.2|611.4|611.2|611.4|611|3444
1637571420000|2021-11-22 08:57:00|611.5|611.1|611|610.6|611.8|611.4|611|610.6|8081
1637571430000|2021-11-22 08:57:10|610.9|610.5|610.7|610.4|610.9|610.6|610.5|610.2|3595
1637571440000|2021-11-22 08:57:20|610.8|610.5|610.8|610.5|610.8|610.5|610.6|610.4|250
1637571450000|2021-11-22 08:57:30|610.9|610.6|611.3|610.9|611.4|610.9|610.9|610.6|3369
1637571460000|2021-11-22 08:57:40||611||611||611||611|0
1637571470000|2021-11-22 08:57:50|611.4|611.1|611.4|611|611.5|611.1|611.4|611|0
1637571480000|2021-11-22 08:58:00|611.5|611.1|611.4|611.1|611.5|611.1|611.4|611.1|0
1637571490000|2021-11-22 08:58:10|611.3|611|611.2|610.7|611.3|611|610.9|610.6|3236
1637571500000|2021-11-22 08:58:20|611.1|610.8|610.8|610.5|611.1|610.9|610.8|610.4|1100
1637571510000|2021-11-22 08:58:30|610.7|610.4|610.6|610.3|610.7|610.4|610.4|610.1|1227
1637571520000|2021-11-22 08:58:40|610.5|610.2|610.7|610.3|610.9|610.5|610.5|610.1|8500
1637571530000|2021-11-22 08:58:50|610.6|610.2|610.4|610.1|610.6|610.2|610.3|610.1|2313
1637571540000|2021-11-22 08:59:00|610.3|610|610.1|609.8|610.3|610.1|609.9|609.6|16815
1637571550000|2021-11-22 08:59:10|610.2|609.9|610.2|610|610.3|610.1|610.2|609.9|423
1637571570000|2021-11-22 08:59:30|610.4|610.1|610.4|610|610.5|610.3|610.4|610|315
1637571580000|2021-11-22 08:59:40|610.2|610.1|610.4|610.1|610.5|610.2|610.2|610.1|1256
1637571590000|2021-11-22 08:59:50|610.5|610|610.7|610.4|610.8|610.4|610.3|610|1170
1637571600000|2021-11-22 09:00:00|610.8|610.5|610.6|610.2|610.8|610.5|610.5|610.2|1478
1637571610000|2021-11-22 09:00:10|610.5||610.5||610.5||610.5||40
1637571620000|2021-11-22 09:00:20|610.6|610.3|610.5|610.2|610.6|610.3|610.4|610.2|0
1637571630000|2021-11-22 09:00:30|610.4|610.1|609.5|609.2|610.4|610.1|609.5|609.2|4220
1637571640000|2021-11-22 09:00:40|609.4|609.1|609|608.7|609.5|609.1|608.7|608.6|494
1637571650000|2021-11-22 09:00:50|608.9|608.6|608.8|608.4|608.9|608.7|608.6|608.3|6163
1637571660000|2021-11-22 09:01:00|608.7|608.3|608.9|608.6|609.2|608.7|608.6|608.3|4207
1637571670000|2021-11-22 09:01:10|609|608.7|609|608.7|609.2|608.7|609|608.6|100
1637571680000|2021-11-22 09:01:20|608.9|608.6|608.8|608.5|608.9|608.6|608.5|608.1|3462
1637571690000|2021-11-22 09:01:30|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|0
1637571700000|2021-11-22 09:01:40|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|0
1637571710000|2021-11-22 09:01:50|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|0
1637571720000|2021-11-22 09:02:00|608.7|608.4|608.6|608.3|608.7|608.4|608.5|608.3|0
1637571730000|2021-11-22 09:02:10|608.7|608.4|608.7|608.3|608.8|608.6|608.7|608.3|3054
1637571750000|2021-11-22 09:02:30|608.6|608.4|608.6|608.3|608.7|608.4|608.5|608.3|1000
1637571760000|2021-11-22 09:02:40|608.5|608.2|608.3|608|608.5|608.3|608.3|608|510
1637571770000|2021-11-22 09:02:50|608.2|608.1|608.3|608|608.3|608.1|608.2|608|535
1637571780000|2021-11-22 09:03:00|608.2|608.1|608.3|608.1|608.3|608.1|608.1|608|5053
1637571790000|2021-11-22 09:03:10|608.4|608.2|608.6|608.4|608.6|608.5|608.4|608.2|8586
1637571800000|2021-11-22 09:03:20|608.5|608.3|608.5|608.2|608.6|608.4|608.5|608.2|285
1637571810000|2021-11-22 09:03:30|608.6|608.3|609|608.8|609.1|608.8|608.6|608.3|3917
1637571820000|2021-11-22 09:03:40|609.1|608.7|609.2|608.9|609.2|608.9|609|608.7|0
1637571830000|2021-11-22 09:03:50|609.1|608.8|608.5|608.1|609.1|608.8|608.5|608.1|2610
1637571840000|2021-11-22 09:04:00|608.6|608.2|608.7|608.5|608.8|608.6|608.5|608.2|2565
1637571850000|2021-11-22 09:04:10|608.8|608.6|608.8|608.3|609|608.6|608.8|608.3|0
1637571860000|2021-11-22 09:04:20|608.7|608.4|609.3|609|609.4|609.1|608.4|608.1|7839
1637571870000|2021-11-22 09:04:30|609.4|609.1|609.3|609|609.4|609.1|609.3|609|0
1637571880000|2021-11-22 09:04:40|609.4|609.1|609.4|609.1|609.4|609.1|609.3|609|0
1637571890000|2021-11-22 09:04:50|609.5|609|609.2|608.7|609.5|609.1|609|608.7|418
1637571900000|2021-11-22 09:05:00|609.3|608.8|609.4|609|609.4|609|609.3|608.8|0
1637571910000|2021-11-22 09:05:10|609.3|609.1|609.1|608.7|609.3|609.1|609.1|608.7|200
1637571920000|2021-11-22 09:05:20|609|608.6|609.3|608.7|609.4|609.1|608.5|608.2|6745
1637571930000|2021-11-22 09:05:30|609.1|608.6|608.8|608.3|609.1|608.6|608.7|608.3|600
1637571940000|2021-11-22 09:05:40|608.4|608.4|607.8|607.6|608.8|608.4|607.8|607.6|13382
1637571950000|2021-11-22 09:05:50|607.9|607.5|607.3|607|607.9|607.5|607.3|607|878
1637571960000|2021-11-22 09:06:00|607.2|607.1|607.6|607.3|607.6|607.3|607.2|607.1|3000
1637571970000|2021-11-22 09:06:10|607.5|607.2|607.2|607|607.5|607.2|607.1|606.7|4059
1637571980000|2021-11-22 09:06:20|607.1|606.8|607.1|606.8|607.3|607|606.8|606.6|15931
1637571990000|2021-11-22 09:06:30||606.9||606.9||606.9||606.9|0
1637572000000|2021-11-22 09:06:40|607.4|606.8|607|606.7|607.5|607.3|606.9|606.6|16036
1637572010000|2021-11-22 09:06:50|606.9|606.6|606.2|606.1|607|606.6|606.2|606.1|5435
1637572020000|2021-11-22 09:07:00|606.1|606|605.7|605.4|606.2|606.1|605.3|605.1|64020
1637572030000|2021-11-22 09:07:10|605.3|605.5|605.5|605.4|605.7|605.5|605.3|605.1|10000
1637572040000|2021-11-22 09:07:20|605.4|605.3|605.5|605.2|605.7|605.5|605.1|604.9|23643
1637572050000|2021-11-22 09:07:30|605.4|605.1|605.5|605.2|605.5|605.2|605.2|605|273
1637572060000|2021-11-22 09:07:40|605.4|605.3|605.5|605.2|605.5|605.3|605.4|605.1|1
1637572070000|2021-11-22 09:07:50|605.6|605.3|605.2|605|605.9|605.6|605.2|604.9|2503
1637572080000|2021-11-22 09:08:00|605.3|605.1|605.3|605|605.4|605.1|605.3|605|0
1637572090000|2021-11-22 09:08:10|605.4|605.1|605.1|604.8|605.7|605.4|604.9|604.8|15915
1637572100000|2021-11-22 09:08:20|605|604.6|604.8|604.6|605|604.7|604.7|604.3|10315
1637572110000|2021-11-22 09:08:30|604.5|604.5|604.7|604.5|604.8|604.6|604.5|604.4|6000
1637572120000|2021-11-22 09:08:40|604.8|604.4|605.1|604.7|605.7|605.4|604.8|604.4|10711
1637572130000|2021-11-22 09:08:50|605|604.6|605|604.6|605|604.6|605|604.6|0
1637572140000|2021-11-22 09:09:00|605.1|604.7|605.4|605|605.5|605.2|605.1|604.7|2595
1637572150000|2021-11-22 09:09:10|605.3|605.1|605.7|605.3|605.7|605.3|605.2|605|1696
1637572160000|2021-11-22 09:09:20|605.6|605.4|605.4|605.1|605.6|605.4|605.3|605.1|2314
1637572170000|2021-11-22 09:09:30|605.6|605.2|605.3|605|605.6|605.2|605.3|605|1100
1637572180000|2021-11-22 09:09:40|605.4|605.1|605.7|605.5|605.7|605.6|605.4|605.1|2526
1637572190000|2021-11-22 09:09:50|605.6|605.4|605.7|605.4|605.7|605.5|605.6|605.4|1090
1637572200000|2021-11-22 09:10:00|605.6|605.5|605.5|605.2|605.7|605.5|605.4|605.2|700
1637572220000|2021-11-22 09:10:20||605.3||605.2||605.3||605.2|0
1637572250000|2021-11-22 09:10:50||605.3||605.2||605.3||605.2|0
1637572260000|2021-11-22 09:11:00|605.6|605.3|605.7|605.4|605.7|605.6|605.6|605.3|4050
1637572270000|2021-11-22 09:11:10|605.6|605.3|605.6|605.2|605.6|605.3|605.6|605.2|0
1637572280000|2021-11-22 09:11:20|605.7|605.3|605.7|605.3|605.7|605.3|605.7|605.3|0
1637572290000|2021-11-22 09:11:30|605.9|605.4|605.9|605.5|606|605.8|605.8|605.4|2814
1637572310000|2021-11-22 09:11:50|606|605.4|605.9|605.6|606|605.9|605.9|605.4|10000
1637572320000|2021-11-22 09:12:00|605.8|605.5|605.8|605.5|605.9|605.5|605.6|605.4|1012
1637572330000|2021-11-22 09:12:10|605.7|605.4|605.8|605.4|605.8|605.4|605.7|605.4|0
1637572340000|2021-11-22 09:12:20|605.9|605.5|606.1|605.9|606.1|606|605.9|605.5|7468
1637572350000|2021-11-22 09:12:30|606.3|606|606.5|606.2|606.6|606.3|606.3|606|6503
1637572360000|2021-11-22 09:12:40|606.4|606.1|606.6|606.3|606.6|606.3|606.2|606|971
1637572370000|2021-11-22 09:12:50|606.7|606.4|606.6|606.3|606.7|606.5|606.6|606.3|3989
1637572380000|2021-11-22 09:13:00|606.5|606.2|606.6|606.2|606.7|606.4|606.3|606|6051
1637572390000|2021-11-22 09:13:10|606.5|606.3|606.3|606|606.5|606.3|606.2|606|0
1637572400000|2021-11-22 09:13:20|606.4|606.1|606|605.8|606.4|606.2|606|605.8|500
1637572410000|2021-11-22 09:13:30|606.1|605.9|606.8|606.5|606.9|606.6|606.1|605.9|8950
1637572420000|2021-11-22 09:13:40|606.9|606.6|607.1|606.8|607.3|606.9|606.9|606.6|1737
1637572430000|2021-11-22 09:13:50|607|606.7|607|606.7|607|606.7|606.9|606.7|40
1637572440000|2021-11-22 09:14:00|606.9|606.6|607|606.7|607|606.7|606.9|606.6|0
1637572450000|2021-11-22 09:14:10|606.9|606.6|606.9|606.7|606.9|606.7|606.9|606.6|0
1637572460000|2021-11-22 09:14:20|607|606.6|607.2|606.9|607.2|606.9|606.9|606.6|1504
1637572470000|2021-11-22 09:14:30|607.1|606.8|607.2|606.8|607.2|606.9|607|606.7|1949
1637572480000|2021-11-22 09:14:40|607.4|606.9|607.5|607.2|607.5|607.3|607.4|606.9|987
1637572490000|2021-11-22 09:14:50|607.4|607.3|607.1|606.8|607.4|607.3|607|606.7|1991
1637572500000|2021-11-22 09:15:00|607|606.7|607.4|606.9|607.7|607.4|606.9|606.5|10873
1637572510000|2021-11-22 09:15:10|607.3|607.1|606.8|606.5|607.3|607.2|606.8|606.5|3106
1637572520000|2021-11-22 09:15:20|606.7|606.4|606.2|606.1|606.7|606.4|606.2|606|500
1637572530000|2021-11-22 09:15:30|606.3|606|606.1|605.7|606.3|606.1|605.8|605.6|3269
1637572540000|2021-11-22 09:15:40|606.2|605.8|606.3|606.1|606.3|606.1|606.2|605.8|2860
1637572550000|2021-11-22 09:15:50|606.2|606|606.3|605.9|606.3|606|606.2|605.9|0
1637572560000|2021-11-22 09:16:00|606.2|605.8|606.2|605.8|606.2|605.8|606.2|605.8|0
1637572570000|2021-11-22 09:16:10|606.1|605.7|606|605.6|606.1|605.8|605.7|605.4|7286
1637572580000|2021-11-22 09:16:20|605.9|605.5|605.7|605.6|605.9|605.6|605.6|605.4|276
1637572600000|2021-11-22 09:16:40|605.8|605.7|605.6|605.4|606|605.8|605.6|605.4|2732
1637572610000|2021-11-22 09:16:50|605.5|605.2|605.6|605.3|605.6|605.3|605.4|605.2|1013
1637572620000|2021-11-22 09:17:00|605.5|605.4|605.4|605.2|605.5|605.4|605.4|605.2|500
1637572630000|2021-11-22 09:17:10|605.5||605.3||605.5||605.3||4335
1637572640000|2021-11-22 09:17:20|605.4|605.3|604.7|604.6|605.4|605.3|604.7|604.6|9265
1637572650000|2021-11-22 09:17:30|604.8|604.5|604.6|604.3|604.9|604.5|604.6|604.2|4755
1637572660000|2021-11-22 09:17:40|604.7|604.4|604.8|604.5|604.8|604.5|604.7|604.4|88
1637572670000|2021-11-22 09:17:50|604.7|604.4|604.8|604.5|604.8|604.5|604.7|604.3|0
1637572680000|2021-11-22 09:18:00|604.7|604.4|604.6|604.2|604.7|604.4|604.5|604.2|0
1637572690000|2021-11-22 09:18:10|604.7|604.3|604.7|604.3|604.7|604.3|604.7|604.3|0
1637572700000|2021-11-22 09:18:20|604.6|604.2|604.6|604.2|604.6|604.2|604.6|604.2|0
1637572710000|2021-11-22 09:18:30|604.5|604|604.2|604|604.5|604|604.2|604|100
1637572720000|2021-11-22 09:18:40|604.3|604.1|604.4|604.1|604.6|604.3|604.3|604.1|7233
1637572730000|2021-11-22 09:18:50|604.3|604|604.3|604|604.5|604.3|604.2|604|2845
1637572740000|2021-11-22 09:19:00|604.4|604.1|604.6|604.1|604.6|604.2|604.4|604.1|0
1637572760000|2021-11-22 09:19:20|604.5||604.4||604.5||604.4||0
1637572800000|2021-11-22 09:20:00|604.3|604|603.3|603.2|604.3|604|603.2|603|11249
1637572810000|2021-11-22 09:20:10|603.4|603|603.4|603.1|603.5|603.2|603.3|603|14290
1637572830000|2021-11-22 09:20:30|603.3||603.3||603.3||603.3||0
1637572860000|2021-11-22 09:21:00|603.2|603|603.3|603.1|603.3|603.1|603.2|603|1017
1637572870000|2021-11-22 09:21:10|603.2|603|603.3|603|603.5|603.4|603.2|603|3000
1637572880000|2021-11-22 09:21:20|603.2|602.9|603.1|602.8|603.2|602.9|602.9|602.7|20198
1637572900000|2021-11-22 09:21:40||602.7||602.8||602.8||602.7|0
1637572910000|2021-11-22 09:21:50|603|602.9|603.3|603|603.4|603.2|603|602.9|3468
1637572920000|2021-11-22 09:22:00|603.4|603.1|603.5|603.2|603.8|603.4|603.4|603.1|1623
1637572930000|2021-11-22 09:22:10|603.6|603.3|603.6|603.3|603.6|603.3|603.6|603.3|0
1637572940000|2021-11-22 09:22:20|603.7|603.4|604.1|603.5|604.1|603.5|603.7|603.4|0
1637572950000|2021-11-22 09:22:30|604|603.6|603.6|603.3|604|603.9|603.6|603.3|2007
1637572960000|2021-11-22 09:22:40|603.7|603.4|603.7|603.4|603.8|603.6|603.7|603.3|1354
1637572970000|2021-11-22 09:22:50|603.8|603.5|603.8|603.5|603.8|603.6|603.7|603.3|2488
1637572980000|2021-11-22 09:23:00|603.7|603.4|603.7|603.5|603.8|603.5|603.7|603.4|0
1637572990000|2021-11-22 09:23:10|603.9|603.6|603.8|603.5|604|603.7|603.8|603.5|2260
1637573000000|2021-11-22 09:23:20|603.9|603.6|604.1|603.9|604.5|604.3|603.9|603.6|3067
1637573010000|2021-11-22 09:23:30|604|603.7|604.3|604|604.3|604.1|604|603.5|3992
1637573020000|2021-11-22 09:23:40|604.4|604.1|604.4|604|604.5|604.1|604.4|604|300
1637573030000|2021-11-22 09:23:50|604.3|604.1|604.5|604.3|604.7|604.3|604.3|604|14
1637573040000|2021-11-22 09:24:00|604.6|604.4|604.3|604|604.8|604.5|604.3|604|1773
1637573050000|2021-11-22 09:24:10|604.4|604.1|604.5|604|604.5|604.1|604.4|604|0
1637573060000|2021-11-22 09:24:20|604.4|604.1|604.5|604.2|604.5|604.2|604.3|604.1|0
1637573070000|2021-11-22 09:24:30|604.6|604.3|605|604.5|605.1|604.7|604.6|604.3|3413
1637573080000|2021-11-22 09:24:40|605.1|604.6|605.1|604.7|605.1|604.7|605.1|604.5|0
1637573090000|2021-11-22 09:24:50|605|604.6|605|604.7|605|604.7|604.8|604.6|3095
1637573100000|2021-11-22 09:25:00|604.9|604.6|605|604.6|605|604.7|604.8|604.5|842
1637573110000|2021-11-22 09:25:10|605.1|604.7|605.1|604.8|605.3|605|605|604.7|2219
1637573120000|2021-11-22 09:25:20|605.2|604.9|605.2|604.9|605.2|604.9|605.2|604.8|1750
1637573130000|2021-11-22 09:25:30|605.3|605|605.3|604.9|605.3|605.1|605.2|604.9|2831
1637573140000|2021-11-22 09:25:40|605.2|604.8|605.2|604.9|605.3|605|605|604.6|746
1637573160000|2021-11-22 09:26:00|605.3|605|605.5|605.3|605.7|605.4|605.3|605|4935
1637573170000|2021-11-22 09:26:10|605.4|605.2|605.4|605.3|605.4|605.3|605.4|605.2|0
1637573180000|2021-11-22 09:26:20|605.5|605.4|605.7|605.4|605.7|605.4|605.5|605.4|3090
1637573190000|2021-11-22 09:26:30|605.8|605.5|605.9|605.6|606|605.6|605.7|605.5|1950
1637573200000|2021-11-22 09:26:40|605.8|605.5|605.2|605|605.8|605.5|605.2|605|3228
1637573210000|2021-11-22 09:26:50|605.3|604.8|605|604.7|605.3|605|605|604.7|1014
1637573220000|2021-11-22 09:27:00|605.1|604.8|605.2|604.8|605.2|605|605.1|604.8|244
1637573230000|2021-11-22 09:27:10|605.1|604.7|605|604.7|605.1|604.7|605|604.7|0
1637573240000|2021-11-22 09:27:20|605.1|604.8|605.4|604.9|605.4|605|605.1|604.8|0
1637573250000|2021-11-22 09:27:30|605.3|605|605.3|605|605.3|605|605.3|605|0
1637573260000|2021-11-22 09:27:40|605.4|605.1|605.4|604.9|605.4|605.1|605.4|604.9|0
1637573270000|2021-11-22 09:27:50|605.3|605|605.2|604.9|605.3|605|605.2|604.9|0
1637573280000|2021-11-22 09:28:00|605.1|604.8|605.1|604.8|605.1|604.8|604.8|604.6|5129
1637573290000|2021-11-22 09:28:10|605|604.7|604.7|604.6|605|604.7|604.7|604.6|33
1637573300000|2021-11-22 09:28:20|604.8|604.7|604.7|604.3|605|604.7|604.7|604.3|2858
1637573310000|2021-11-22 09:28:30|604.6|604.4|604.6|604.4|604.6|604.4|604.6|604.4|0
1637573330000|2021-11-22 09:28:50|604.7|604.5|604.8|604.4|604.9|604.6|604.7|604.4|1258
1637573340000|2021-11-22 09:29:00|604.9|604.8|605|604.8|605.3|604.9|604.9|604.8|9042
1637573350000|2021-11-22 09:29:10|604.9|604.7|604.7|604.4|604.9|604.8|604.7|604.4|114
1637573360000|2021-11-22 09:29:20|604.8|604.5|604.8|604.5|604.8|604.6|604.8|604.5|0
1637573370000|2021-11-22 09:29:30|604.9|604.6|605.1|604.8|605.1|604.9|604.9|604.6|565
1637573380000|2021-11-22 09:29:40|605.2|604.9|605.1|604.8|605.2|604.9|605.1|604.8|0
1637573390000|2021-11-22 09:29:50|605|604.9|605.1|604.9|605.1|604.9|605|604.9|924
1637573400000|2021-11-22 09:30:00|605.2|605|605.2|604.9|605.3|605|605|604.7|2052
1637573410000|2021-11-22 09:30:10|605.3|605|605|604.8|605.6|605.2|605|604.8|1628
1637573420000|2021-11-22 09:30:20|604.9|604.7|604.8|604.4|605|604.7|604.8|604.4|5
1637573430000|2021-11-22 09:30:30|604.7|604.3|604.6|604.2|604.7|604.3|604.4|604|109
1637573440000|2021-11-22 09:30:40|604.5||604.5||604.5||604.5||0
1637573450000|2021-11-22 09:30:50|604.4|604.1|604.4|604.1|604.4|604.1|604.3|604|14
1637573460000|2021-11-22 09:31:00|604.3|604|604.3|604|604.4|604.3|604|603.9|15903
1637573470000|2021-11-22 09:31:10|604.4|604.3|604.3|604|604.5|604.3|604.3|604|3556
1637573480000|2021-11-22 09:31:20|604.4|604.1|604.7|604.4|604.8|604.5|604.3|604.1|9047
1637573490000|2021-11-22 09:31:30|604.6|604.3|604.5|604.3|604.7|604.4|604.5|604.3|5036
1637573500000|2021-11-22 09:31:40|604.6||604.5||604.6||604.5||2391
1637573510000|2021-11-22 09:31:50|604.6||604.6||604.6||604.6||0
1637573530000|2021-11-22 09:32:10|604.5||604.5||604.5||604.5||0
1637573550000|2021-11-22 09:32:30|604.4|604.2|604.3|604|604.4|604.2|604.3|603.9|9735
1637573560000|2021-11-22 09:32:40||604.1||604||604.1||604|180
1637573570000|2021-11-22 09:32:50|604.2|604.1|604.2|603.9|604.3|604.1|604.2|603.9|533
1637573580000|2021-11-22 09:33:00|604.1|603.8|604|603.8|604.1|603.8|604|603.8|990
1637573590000|2021-11-22 09:33:10|604.1|603.9|604.5|604.2|604.5|604.2|604.1|603.9|8606
1637573600000|2021-11-22 09:33:20||604.3||604.3||604.3||604.2|900
1637573610000|2021-11-22 09:33:30|604.4|604.2|604.5|604.2|604.5|604.3|604.2|604.1|3434
1637573620000|2021-11-22 09:33:40|604.4||604.4||604.4||604.4||400
1637573630000|2021-11-22 09:33:50|604.5|604.3|604.5|604.2|604.5|604.3|604.5|604.2|286
1637573640000|2021-11-22 09:34:00|604.4|604.3|604.5|604.2|604.5|604.3|604.4|604.2|0
1637573650000|2021-11-22 09:34:10|604.4|604.1|604.5|604.2|604.5|604.2|604.4|604.1|2000
1637573660000|2021-11-22 09:34:20|604.4|604.3|604.4|604.1|604.5|604.4|604.3|604.1|2759
1637573670000|2021-11-22 09:34:30|604.5|604.2|604.5|604.2|604.5|604.2|604.5|604.2|0
1637573680000|2021-11-22 09:34:40|604.4|604.1|604.1|603.8|604.4|604.1|604.1|603.8|15
1637573690000|2021-11-22 09:34:50|604|603.7|604|603.7|604|603.7|603.7|603.4|18168
1637573700000|2021-11-22 09:35:00|604.1|603.8|604|603.7|604.1|603.8|604|603.7|0
1637573710000|2021-11-22 09:35:10|604.1|603.8|604.4|604.1|604.5|604.2|604.1|603.8|1559
1637573720000|2021-11-22 09:35:20|604.5|604.2|604.7|604.4|604.8|604.5|604.5|604.2|1212
1637573730000|2021-11-22 09:35:30|604.9|604.5|605.2|605|605.4|605|604.8|604.5|7470
1637573740000|2021-11-22 09:35:40|605.1|604.9|605.5|605.2|605.6|605.2|605.1|604.7|4309
1637573750000|2021-11-22 09:35:50|605.6|605.3|605.3|605.1|605.6|605.3|605.1|604.9|4675
1637573760000|2021-11-22 09:36:00|605.2|605|605.3|604.9|605.3|605|605.2|604.9|0
1637573770000|2021-11-22 09:36:10|605.2||605.2||605.2||605.1||100
1637573780000|2021-11-22 09:36:20|605.1|605|605.1|604.9|605.2|605|605.1|604.9|0
1637573790000|2021-11-22 09:36:30|605.2||605.2||605.2||605.2||0
1637573800000|2021-11-22 09:36:40|605.1|604.8|604.9|604.5|605.1|604.8|604.9|604.5|755
1637573810000|2021-11-22 09:36:50|604.8|604.4|604.7|604.4|604.8|604.4|604.7|604.3|0
1637573820000|2021-11-22 09:37:00|604.8|604.5|604.4|604.1|604.8|604.5|604.4|604.1|14
1637573830000|2021-11-22 09:37:10|604.5|604.2|604.5|604.2|604.5|604.2|604.4|604.1|0
1637573840000|2021-11-22 09:37:20|604.4|603.9|604.1|603.8|604.4|604|604|603.7|16621
1637573850000|2021-11-22 09:37:30|604.2|603.9|604.7|604.4|604.7|604.5|604.2|603.9|7804
1637573860000|2021-11-22 09:37:40|604.6|604.3|605|604.7|605.1|604.9|604.6|604.3|5910
1637573870000|2021-11-22 09:37:50|605.1|604.8|605.2|605|605.2|605|605.1|604.8|330
1637573880000|2021-11-22 09:38:00||604.9||604.9||604.9||604.9|83
1637573890000|2021-11-22 09:38:10|605.1||605.1||605.1||605.1||0
1637573900000|2021-11-22 09:38:20|605|604.8|605.2|604.9|605.2|605|604.8|604.5|3055
1637573910000|2021-11-22 09:38:30||605||604.9||605||604.9|0
1637573920000|2021-11-22 09:38:40|605.3|605|605.7|605.2|605.8|605.5|605.3|605|3429
1637573930000|2021-11-22 09:38:50|605.6|605.3|605.7|605.3|605.7|605.3|605.5|605.3|0
1637573940000|2021-11-22 09:39:00|605.8|605.4|606|605.8|606.2|606|605.8|605.3|20076
1637573950000|2021-11-22 09:39:10|605.9|605.7|605.8|605.3|606|605.7|605.8|605.3|2069
1637573960000|2021-11-22 09:39:20|605.7|605.2|605.6|605.2|605.7|605.2|605.6|605.2|0
1637573970000|2021-11-22 09:39:30||605.3||605.3||605.3||605.3|0
1637573980000|2021-11-22 09:39:40|605.7|605.4|606.8|606.5|606.8|606.6|605.7|605.4|5735
1637573990000|2021-11-22 09:39:50|606.9|606.6|607.1|606.9|607.1|606.9|606.8|606.6|4204
1637574000000|2021-11-22 09:40:00|607|607|607|606.7|607|607|606.9|606.7|1178
1637574010000|2021-11-22 09:40:10|606.9|606.6|607|606.7|607.1|607|606.7|606.4|11068
1637574020000|2021-11-22 09:40:20|606.9|606.6|606.9|606.6|607.1|606.8|606.8|606.5|2663
1637574030000|2021-11-22 09:40:30|607.1|606.7|607.4|607.1|607.5|607.2|607.1|606.7|5401
1637574040000|2021-11-22 09:40:40|607.3|607|607.4|607|607.4|607|607.2|606.9|0
1637574060000|2021-11-22 09:41:00|607.5|607.1|608.2|607.9|608.4|608|607.4|607.1|6491
1637574070000|2021-11-22 09:41:10|608.1|607.8|607.7|607.5|608.1|607.8|607.6|607.5|28641
1637574080000|2021-11-22 09:41:20|607.6|607.4|607.6|607.4|607.7|607.5|607.5|607.4|3329
1637574090000|2021-11-22 09:41:30|607.7|607.5|607.8|607.5|607.8|607.6|607.7|607.4|616
1637574100000|2021-11-22 09:41:40|607.9|607.6|608.1|607.7|608.2|608.1|607.9|607.6|20308
1637574110000|2021-11-22 09:41:50|608|607.6|607.3|607|608|607.6|607.3|607|4083
1637574120000|2021-11-22 09:42:00|607.2|606.9|607.2|606.8|607.3|606.9|607.1|606.8|0
1637574130000|2021-11-22 09:42:10|607.3|607.3|607.1|606.7|607.4|607.3|607.1|606.7|4700
1637574140000|2021-11-22 09:42:20|607|606.6|607.3|607|607.3|607.1|606.7|606.4|6029
1637574150000|2021-11-22 09:42:30|607.2|606.9|606.7|606.4|607.2|606.9|606.7|606.4|11731
1637574160000|2021-11-22 09:42:40|606.8|606.5|606.8|606.5|606.8|606.5|606.8|606.5|0
1637574170000|2021-11-22 09:42:50|606.7|606.4|606.9|606.5|606.9|606.5|606.7|606.4|0
1637574180000|2021-11-22 09:43:00|606.8|606.4|606.9|606.6|607.1|606.9|606.7|606.4|7349
1637574200000|2021-11-22 09:43:20|607|606.7|607|606.8|607|606.8|607|606.7|789
1637574210000|2021-11-22 09:43:30|606.9|606.7|606.9|606.5|606.9|606.7|606.9|606.5|618
1637574220000|2021-11-22 09:43:40|606.8|606.6|607|606.6|607|606.6|606.7|606.6|2000
1637574230000|2021-11-22 09:43:50|606.9|606.5|606.3|605.9|606.9|606.5|606.3|605.8|8795
1637574240000|2021-11-22 09:44:00|606.4|605.8|606.4|606|606.4|606|606|605.6|14
1637574260000|2021-11-22 09:44:20|606.5|606.1|606.8|606.6|607.1|606.7|606.5|606.1|15582
1637574270000|2021-11-22 09:44:30|606.9||607||607||606.9||0
1637574280000|2021-11-22 09:44:40|606.9|606.5|606.2|605.7|606.9|606.5|606.2|605.7|6149
1637574290000|2021-11-22 09:44:50|606.3|605.8|606.2|605.9|606.3|605.9|606.2|605.8|0
1637574300000|2021-11-22 09:45:00|606.1|605.8|606.3|605.9|606.4|606.2|606.1|605.8|510
1637574310000|2021-11-22 09:45:10||605.8||605.8||605.9||605.8|0
1637574320000|2021-11-22 09:45:20|606.2|605.7|605.6|605.4|606.2|605.7|605.6|605.3|802
1637574330000|2021-11-22 09:45:30||605.3||605.4||605.4||605.3|0
1637574340000|2021-11-22 09:45:40|605.5|605.3|605.5|605.3|605.6|605.3|605.5|605.3|0
1637574360000|2021-11-22 09:46:00|605.4|605.4|605.6|605.3|605.8|605.5|605.4|605.3|1650
1637574370000|2021-11-22 09:46:10|605.5|605.2|605.5|605.3|605.5|605.3|605.3|605|2513
1637574380000|2021-11-22 09:46:20|605.4|605.2|605.4|605.2|605.5|605.2|605.4|605.2|0
1637574390000|2021-11-22 09:46:30|605.3|605|605|604.5|605.3|605.2|604.9|604.4|1079
1637574400000|2021-11-22 09:46:40|604.9|604.6|604.9|604.6|605|604.6|604.9|604.6|85
1637574410000|2021-11-22 09:46:50|605|604.7|605.2|604.9|605.2|605|605|604.7|2442
1637574420000|2021-11-22 09:47:00|605.3|604.8|605.1|604.7|605.3|604.8|605.1|604.7|0
1637574430000|2021-11-22 09:47:10|605.2|604.8|605.2|604.8|605.2|604.8|605.2|604.8|0
1637574440000|2021-11-22 09:47:20|605.1||605.1||605.1||605.1||0
1637574450000|2021-11-22 09:47:30|605.2|604.9|605.4|605.2|605.4|605.2|605.2|604.9|348
1637574460000|2021-11-22 09:47:40|605.3|605.1|605.3|605|605.4|605.2|605.3|604.9|2076
1637574470000|2021-11-22 09:47:50|605.2|604.9|605.4|605.1|605.4|605.2|605.1|604.8|3544
1637574480000|2021-11-22 09:48:00|605.3|605|605.1|604.7|605.3|605|605|604.6|351
1637574490000|2021-11-22 09:48:10||604.6||604.7||604.7||604.5|0
1637574500000|2021-11-22 09:48:20|605.3|604.8|604.9|604.7|605.3|605|604.9|604.7|51
1637574520000|2021-11-22 09:48:40|605|604.8|605.3|605|605.3|605|605|604.8|3173
1637574530000|2021-11-22 09:48:50|605.1|604.9|605.1|604.8|605.1|604.9|605|604.8|1301
1637574540000|2021-11-22 09:49:00|605|604.7|604.9|604.4|605.3|605|604.7|604.3|8566
1637574550000|2021-11-22 09:49:10||604.5||604.6||604.6||604.5|0
1637574560000|2021-11-22 09:49:20|605|604.7|605.3|605|605.3|605|605|604.7|2337
1637574580000|2021-11-22 09:49:40|605.2|604.9|605.1|604.9|605.2|604.9|605.1|604.8|38
1637574590000|2021-11-22 09:49:50|605.4|605|606.1|605.6|606.1|605.6|605.4|605|18316
1637574600000|2021-11-22 09:50:00|606|605.5|605.9|605.4|606|605.5|605.8|605.4|2037
1637574610000|2021-11-22 09:50:10|605.8|605.5|605.6|605.4|605.8|605.5|605.6|605.4|0
1637574620000|2021-11-22 09:50:20|605.5|605.3|605.4|605|605.5|605.3|605.4|604.9|2055
1637574630000|2021-11-22 09:50:30|605.5|605.1|605.4|605.2|605.5|605.2|605.4|605.1|0
1637574640000|2021-11-22 09:50:40|605.5|605.3|605.4|605.1|605.5|605.3|605.3|605|1160
1637574650000|2021-11-22 09:50:50|605.5|605.2|605.5|605.2|605.5|605.3|605.5|605.2|477
1637574660000|2021-11-22 09:51:00|605.4|605.1|605.3|605|605.4|605.1|605.3|605|0
1637574670000|2021-11-22 09:51:10|605.4|605.1|605.5|605.2|605.5|605.2|605.4|605|0
1637574690000|2021-11-22 09:51:30||605.3||605.3||605.3||605.3|0
1637574700000|2021-11-22 09:51:40|605.4|605.2|604.8|604.5|605.4|605.2|604.8|604.5|10241
1637574710000|2021-11-22 09:51:50|604.7|604.4|604.7|604.3|605|604.7|604.5|604.2|4286
1637574720000|2021-11-22 09:52:00|604.8|604.4|604.7|604.5|604.9|604.5|604.7|604.4|0
1637574730000|2021-11-22 09:52:10|604.9|604.6|604.8|604.6|604.9|604.7|604.8|604.6|16
1637574740000|2021-11-22 09:52:20|604.7||604.7||604.7||604.7||0
1637574750000|2021-11-22 09:52:30|604.6|604.5|604.7|604.5|604.7|604.5|604.6|604.4|26
1637574760000|2021-11-22 09:52:40|604.8|604.6|605|604.8|605.1|604.9|604.8|604.5|2050
1637574770000|2021-11-22 09:52:50|605.1|604.7|605.2|605|605.2|605|605.1|604.7|0
1637574790000|2021-11-22 09:53:10|605.4|605.1|605.6|605.3|605.6|605.3|605.4|605.1|963
1637574800000|2021-11-22 09:53:20|605.5|605.2|605.5|605.1|605.5|605.2|605.5|605.1|0
1637574810000|2021-11-22 09:53:30|605.4|605|605.2|605.1|605.4|605.1|605.1|604.8|1569
1637574820000|2021-11-22 09:53:40|605.1|605|605.1|604.7|605.2|605|605.1|604.7|1000
1637574840000|2021-11-22 09:54:00|605.3|604.8|605.3|605.1|605.4|605.2|605.1|604.8|10043
1637574850000|2021-11-22 09:54:10|605.2|604.9|605.3|605|605.4|605.1|605.1|604.9|1098
1637574860000|2021-11-22 09:54:20|605.4|605.1|605.7|605.4|605.9|605.6|605.4|605.1|2530
1637574870000|2021-11-22 09:54:30|605.6|605.3|605.6|605.2|605.6|605.3|605.4|605.1|0
1637574880000|2021-11-22 09:54:40|605.5|605.3|605.5|605.3|605.6|605.3|605.5|605.3|0
1637574890000|2021-11-22 09:54:50|605.6||605.6||605.6||605.6||0
1637574900000|2021-11-22 09:55:00|605.5|605.2|605.3|605|605.5|605.2|605.3|605|901
1637574910000|2021-11-22 09:55:10|605.2|604.9|604.9|604.6|605.2|604.9|604.9|604.6|743
1637574920000|2021-11-22 09:55:20|604.8|604.5|605.7|605.1|605.7|605.1|604.8|604.4|7482
1637574930000|2021-11-22 09:55:30|605.6|605.2|605.3|604.9|605.6|605.3|605.3|604.9|637
1637574940000|2021-11-22 09:55:40|605.4||605.3||605.5||605.3||0
1637574950000|2021-11-22 09:55:50||605||604.9||605||604.9|0
1637574960000|2021-11-22 09:56:00|605.2|604.8|605.2|604.9|605.2|604.9|605.2|604.7|0
1637574970000|2021-11-22 09:56:10||605||605||605||605|0
1637574990000|2021-11-22 09:56:30||604.9||604.9||605||604.9|0
1637575000000|2021-11-22 09:56:40||605||605||605||605|0
1637575020000|2021-11-22 09:57:00|605.1|604.9|604.8|604.6|605.2|604.9|604.8|604.6|1272
1637575030000|2021-11-22 09:57:10|604.9|604.7|604.9|604.6|604.9|604.7|604.9|604.6|0
1637575040000|2021-11-22 09:57:20|605.1|604.7|605.1|604.9|605.1|604.9|605.1|604.7|602
1637575050000|2021-11-22 09:57:30|605.2|605|605.3|605|605.3|605|605.2|605|27
1637575060000|2021-11-22 09:57:40|605.4|605.1|605.7|605.4|605.7|605.4|605.4|605.1|694
1637575070000|2021-11-22 09:57:50|605.6|605.2|605.3|604.9|605.6|605.3|605.3|604.8|62
1637575080000|2021-11-22 09:58:00|605.5|605|605.4|605.1|605.7|605.3|605.4|605|2401
1637575090000|2021-11-22 09:58:10|605.5|605.2|605.4|604.9|605.5|605.2|605.4|604.9|4
1637575100000|2021-11-22 09:58:20|605.3|605|605.6|605.4|605.6|605.4|605.2|605|1919
1637575110000|2021-11-22 09:58:30|605.7|605.5|606|605.7|606|605.8|605.7|605.4|4573
1637575120000|2021-11-22 09:58:40|605.9|605.8|605.9|605.6|606|605.8|605.9|605.6|2905
1637575130000|2021-11-22 09:58:50|605.8|605.5|605.6|605.4|605.8|605.5|605.6|605.4|1484
1637575140000|2021-11-22 09:59:00|605.7|605.5|605.8|605.4|605.8|605.5|605.6|605.4|0
1637575150000|2021-11-22 09:59:10|605.7|605.3|605.6|605.2|605.7|605.3|605.5|605.2|621
1637575160000|2021-11-22 09:59:20|605.7|605.3|605.8|605.6|605.9|605.7|605.7|605.3|1223
1637575170000|2021-11-22 09:59:30||605.5||605.5||605.5||605.5|0
1637575190000|2021-11-22 09:59:50|605.9|605.6|606|605.8|606|605.8|605.9|605.6|1786
1637575200000|2021-11-22 10:00:00|605.9|605.7|605.7|605.4|605.9|605.7|605.7|605.4|0
1637575210000|2021-11-22 10:00:10|605.6|605.5|605.6|605.3|605.6|605.5|605.6|605.3|0
1637575230000|2021-11-22 10:00:30|605.5|605.2|606.3|606|606.3|606|605.4|605.1|3874
1637575240000|2021-11-22 10:00:40|606.4|606.1|605.7|605.5|606.4|606.3|605.7|605.5|1032
1637575250000|2021-11-22 10:00:50|605.6|605.4|605.8|605.5|605.8|605.7|605.6|605.4|3084
1637575260000|2021-11-22 10:01:00|605.9|605.6|605.6|605.3|605.9|605.6|605.4|605.2|2034
1637575270000|2021-11-22 10:01:10|605.7|605.4|605.6|605.3|605.8|605.4|605.6|605.3|0
1637575280000|2021-11-22 10:01:20|605.7|605.5|605.7|605.4|605.7|605.5|605.6|605.3|5983
1637575300000|2021-11-22 10:01:40|605.6|605.5|605.4|604.9|605.6|605.5|605.4|604.9|1067
1637575310000|2021-11-22 10:01:50|605.3|605|605.7|605.4|605.8|605.4|605.2|605|7431
1637575320000|2021-11-22 10:02:00|605.6|605.3|605.6|605.3|605.6|605.3|605.5|605.3|0
1637575330000|2021-11-22 10:02:10|605.7|605.4|606.8|606.5|606.8|606.6|605.7|605.4|3629
1637575340000|2021-11-22 10:02:20|606.7|606.6|606.8|606.6|607|606.7|606.7|606.5|4598
1637575360000|2021-11-22 10:02:40|606.7|606.5|606.6|606.2|606.8|606.6|606.5|606.2|4237
1637575370000|2021-11-22 10:02:50|606.5||606.5||606.5||606.5||0
1637575380000|2021-11-22 10:03:00|606.4|606.1|606.4|606|606.4|606.2|606.1|605.7|3102
1637575390000|2021-11-22 10:03:10|606.5|606.1|606.4|606.1|606.5|606.2|606.4|606.1|0
1637575400000|2021-11-22 10:03:20|606.3|606|606.1|605.9|606.3|606|606.1|605.9|0
1637575410000|2021-11-22 10:03:30|606|606|606.5|606.4|606.6|606.4|605.9|605.5|16924
1637575420000|2021-11-22 10:03:40|606.7|606.3|606.5|606.3|606.7|606.3|606.4|606.2|0
1637575440000|2021-11-22 10:04:00|606.4|606.2|606.5|606.2|606.5|606.2|606.4|606.2|0
1637575460000|2021-11-22 10:04:20|606.4|606.3|606.5|606.3|606.5|606.3|606.4|606.3|880
1637575470000|2021-11-22 10:04:30|606.7|606.4|606.7|606.4|606.7|606.4|606.7|606.3|703
1637575480000|2021-11-22 10:04:40|606.6|606.3|606.5|606.2|606.6|606.3|606.4|606.2|200
1637575490000|2021-11-22 10:04:50|606.6|606.3|606.6|606.3|606.8|606.6|606.5|606.2|15653
1637575500000|2021-11-22 10:05:00|606.5|606.2|606.6|606.3|606.6|606.3|606.5|606.2|0
1637575510000|2021-11-22 10:05:10|606.5|606.2|606.5|606.4|606.5|606.4|606.4|606.2|1134
1637575520000|2021-11-22 10:05:20|606.4|606.3|606.2|606|606.5|606.3|606.2|606|10400
1637575530000|2021-11-22 10:05:30||606.1||606||606.1||606|0
1637575540000|2021-11-22 10:05:40|606.1|606.1|606.4|606.2|606.4|606.2|606.1|606.1|4133
1637575550000|2021-11-22 10:05:50||606.1||606.2||606.2||606.1|0
1637575560000|2021-11-22 10:06:00|606.5|606.3|606.6|606.4|606.6|606.5|606.5|606.3|1331
1637575570000|2021-11-22 10:06:10|606.8|606.3|606.8|606.5|606.8|606.5|606.8|606.3|106
1637575580000|2021-11-22 10:06:20|606.7|606.4|606.7|606.4|606.7|606.5|606.6|606.4|307
1637575590000|2021-11-22 10:06:30|606.6|606.5|606.6|606.4|606.8|606.6|606.4|606.1|6989
1637575600000|2021-11-22 10:06:40|606.7|606.3|606.8|606.5|606.8|606.6|606.7|606.3|0
1637575610000|2021-11-22 10:06:50||606.6||606.5||606.6||606.5|0
1637575620000|2021-11-22 10:07:00|606.9|606.6|607.5|607.3|607.6|607.3|606.9|606.6|9223
1637575630000|2021-11-22 10:07:10|607.6|607.4|608|607.7|608.1|607.9|607.6|607.4|15267
1637575640000|2021-11-22 10:07:20|608.1|607.8|609|608.7|609.1|608.7|608.1|607.8|6279
1637575650000|2021-11-22 10:07:30|609.2|608.8|608.8|608.6|609.2|608.8|608.8|608.6|2381
1637575660000|2021-11-22 10:07:40|608.9|608.7|609|608.8|609|608.8|608.8|608.7|1712
1637575670000|2021-11-22 10:07:50|608.9|608.7|608.9|608.6|609.1|608.9|608.8|608.6|6097
1637575680000|2021-11-22 10:08:00|608.8|608.5|608.3|607.8|608.8|608.5|608.3|607.8|8617
1637575690000|2021-11-22 10:08:10|608.4|607.9|608.6|608.2|608.8|608.4|608.3|607.9|9461
1637575700000|2021-11-22 10:08:20|608.7|608.3|608.7|608.4|608.7|608.4|608.7|608.3|0
1637575710000|2021-11-22 10:08:30|608.8|608.5|608.8|608.4|609.1|608.7|608.7|608.4|6364
1637575720000|2021-11-22 10:08:40||608.5||608.4||608.5||608.4|0
1637575730000|2021-11-22 10:08:50|608.7|608.3|608.6|608.2|608.7|608.4|608.6|608.2|0
1637575740000|2021-11-22 10:09:00|608.7|608.3|608.6|608.2|608.7|608.3|608.6|608.2|0
1637575750000|2021-11-22 10:09:10|608.7|608.3|608.8|608.4|608.8|608.4|608.7|608.3|0
1637575760000|2021-11-22 10:09:20|608.7||608.8||608.8||608.7||48
1637575770000|2021-11-22 10:09:30|608.7|608.5|609|608.7|609|608.7|608.7|608.5|936
1637575780000|2021-11-22 10:09:40|608.9|608.6|608.5|608.1|608.9|608.6|608.5|608.1|22
1637575790000|2021-11-22 10:09:50|608.6|608.2|609.1|608.7|609.4|609|608.6|608.2|3991
1637575800000|2021-11-22 10:10:00|609|608.6|608.9|608.6|609.1|608.7|608.9|608.6|0
1637575810000|2021-11-22 10:10:10|608.8|608.7|608.9|608.7|608.9|608.7|608.8|608.7|0
1637575820000|2021-11-22 10:10:20|608.8|608.6|608.8|608.4|608.9|608.6|608.8|608.4|387
1637575830000|2021-11-22 10:10:30|608.7|608.5|608.7|608.4|608.9|608.5|608.7|608.4|0
1637575840000|2021-11-22 10:10:40|608.9|608.5|608.9|608.7|608.9|608.7|608.8|608.5|999
1637575860000|2021-11-22 10:11:00|608.8|608.6|608.8|608.4|608.9|608.6|608.8|608.4|0
1637575870000|2021-11-22 10:11:10|608.7|608.3|608.6|608.3|608.7|608.3|608.5|608.2|355
1637575880000|2021-11-22 10:11:20|608.5|608.2|609|608.6|609.1|608.6|608.4|608|7955
1637575890000|2021-11-22 10:11:30|608.9|608.5|609|608.6|609|608.6|608.8|608.5|2197
1637575900000|2021-11-22 10:11:40|608.9|608.5|608.6|608.3|608.9|608.5|608.6|608.2|494
1637575910000|2021-11-22 10:11:50||608.4||608.4||608.4||608.4|0
1637575920000|2021-11-22 10:12:00|608.7|608.3|608.7|608.4|608.9|608.6|608.7|608.3|2746
1637575930000|2021-11-22 10:12:10|608.6|608.5|608.6|608.2|608.6|608.5|608.5|608.2|27
1637575950000|2021-11-22 10:12:30|608.7|608.3|608.3|608|608.7|608.4|608.3|608|43
1637575960000|2021-11-22 10:12:40|608.2||608.3||608.3||608.2||0
1637575980000|2021-11-22 10:13:00|608.2|607.9|608.3|608|608.3|608.2|607.7|607.4|28250
1637575990000|2021-11-22 10:13:10|608.2|607.9|608.2|607.7|608.3|607.9|608.1|607.7|0
1637576000000|2021-11-22 10:13:20|608.1|607.8|608.1|607.8|608.1|607.8|608.1|607.8|0
1637576010000|2021-11-22 10:13:30|608.2|607.9|608.2|607.7|608.8|608.4|608.2|607.7|1994
1637576030000|2021-11-22 10:13:50|608.1|607.8|608.1|607.7|608.1|607.8|608.1|607.7|0
1637576040000|2021-11-22 10:14:00|608|607.6|607.4|607.2|608|607.6|607.4|607.1|2173
1637576050000|2021-11-22 10:14:10|607.5|607.1|607.6|607.1|607.7|607.5|607.4|607|3034
1637576060000|2021-11-22 10:14:20|607.5|607|607.1|606.8|607.5|607.1|607.1|606.7|1711
1637576070000|2021-11-22 10:14:30|607|607|607.3|607.1|607.3|607.1|607|607|560
1637576080000|2021-11-22 10:14:40|607.4||607.4||607.4||607.4||0
1637576090000|2021-11-22 10:14:50|607.3|607|607.3|607.1|607.3|607.1|607.3|607|0
1637576100000|2021-11-22 10:15:00|607.2|607|606.9|606.7|607.2|607.1|606.9|606.7|2869
1637576110000|2021-11-22 10:15:10|606.8|606.5|606.6|606.3|606.8|606.6|606.6|606.2|100
1637576120000|2021-11-22 10:15:20|606.5|606.2|606.4|606.2|606.5|606.2|606.4|606.1|0
1637576130000|2021-11-22 10:15:30|606.5|606.3|606.8|606.5|607|606.6|606.5|606.3|1696
1637576140000|2021-11-22 10:15:40|606.7|606.6|606.8|606.6|606.8|606.6|606.7|606.6|1484
1637576150000|2021-11-22 10:15:50||606.5||606.5||606.5||606.5|0
1637576160000|2021-11-22 10:16:00|606.9|606.6|606.9|606.8|606.9|606.8|606.9|606.6|1731
1637576170000|2021-11-22 10:16:10|606.8|606.7|606.9|606.6|606.9|606.8|606.8|606.5|919
1637576180000|2021-11-22 10:16:20|607.1|606.7|607.4|607|607.4|607|607.1|606.7|2377
1637576190000|2021-11-22 10:16:30|607.3|606.9|606.9|606.6|607.3|606.9|606.9|606.6|300
1637576200000|2021-11-22 10:16:40|606.8|606.7|607|606.7|607|606.7|606.8|606.6|1000
1637576210000|2021-11-22 10:16:50|606.9|606.6|606.9|606.6|606.9|606.6|606.8|606.5|0
1637576220000|2021-11-22 10:17:00|607|606.7|607|606.6|607|606.7|607|606.6|1000
1637576230000|2021-11-22 10:17:10|606.9||606.9||606.9||606.9||0
1637576240000|2021-11-22 10:17:20|607|606.7|607|606.7|607|606.7|607|606.6|0
1637576250000|2021-11-22 10:17:30|607.1|606.8|607.6|607.2|607.7|607.4|607.1|606.8|6697
1637576260000|2021-11-22 10:17:40|607.5||607.5||607.5||607.5||0
1637576270000|2021-11-22 10:17:50|607.4|607.3|607.7|607.4|607.7|607.4|607.4|607.3|212
1637576280000|2021-11-22 10:18:00|607.8|607.5|607.7|607.5|608|607.6|607.7|607.4|2145
1637576290000|2021-11-22 10:18:10|607.8|607.4|607.8|607.5|607.8|607.5|607.7|607.4|0
1637576300000|2021-11-22 10:18:20|607.9|607.6|607.6|607.2|607.9|607.6|607.5|607.1|2866
1637576310000|2021-11-22 10:18:30|607.5||607.6||607.6||607.5||0
1637576320000|2021-11-22 10:18:40||607.3||607.4||607.4||607.3|0
1637576330000|2021-11-22 10:18:50|607.5|607.3|607.6|607.3|607.6|607.4|607.4|607.2|2001
1637576340000|2021-11-22 10:19:00|607.5|607.2|607.3|607.1|607.5|607.2|607.1|607|1066
1637576350000|2021-11-22 10:19:10|607.2|607|607|606.7|607.2|607|607|606.7|1473
1637576360000|2021-11-22 10:19:20|607.1|606.8|607.3|607|607.3|607.1|607.1|606.8|4576
1637576370000|2021-11-22 10:19:30|607.4|607.1|607.6|607.2|607.7|607.2|607.4|607.1|1625
1637576380000|2021-11-22 10:19:40|607.7|607.3|607.6|607.2|607.9|607.5|607.6|607.2|1399
1637576390000|2021-11-22 10:19:50||607.3||607.3||607.3||607.3|0
1637576400000|2021-11-22 10:20:00|607.5|607.1|606.8|606.4|607.6|607.1|606.7|606.3|7021
1637576410000|2021-11-22 10:20:10|606.7|606.3|606.6|606.1|606.7|606.3|606.6|606.1|0
1637576420000|2021-11-22 10:20:20||606.2||606.2||606.2||606.2|0
1637576430000|2021-11-22 10:20:30|606.7|606.3|606.7|606.5|606.7|606.5|606.7|606.3|1187
1637576440000|2021-11-22 10:20:40|606.8|606.6|607|606.6|607|606.6|606.8|606.6|1337
1637576460000|2021-11-22 10:21:00|606.9|606.5|606.8|606.4|606.9|606.5|606.8|606.4|0
1637576470000|2021-11-22 10:21:10|607|606.3|607|606.8|607|606.8|607|606.3|2455
1637576480000|2021-11-22 10:21:20|607.1|606.7|607.2|606.9|607.2|606.9|607.1|606.7|1206
1637576490000|2021-11-22 10:21:30|607.3|607|607.5|607|607.5|607|607.3|607|0
1637576500000|2021-11-22 10:21:40||607.1||607.2||607.2||607.1|0
1637576510000|2021-11-22 10:21:50|607.4|607.1|607.3|607.1|607.5|607.2|607.3|607.1|0
1637576520000|2021-11-22 10:22:00|607.2|607|607|606.5|607.2|607|606.9|606.5|670
1637576530000|2021-11-22 10:22:10|606.9|606.3|606.9|606.6|606.9|606.7|606.5|606.2|12550
1637576540000|2021-11-22 10:22:20|607|606.7|607|606.7|607.2|606.8|607|606.7|0
1637576550000|2021-11-22 10:22:30|607.1|606.8|607.2|606.9|607.2|606.9|607.1|606.8|0
1637576560000|2021-11-22 10:22:40|607.3|607|607.1|606.8|607.5|607.1|607|606.7|2601
1637576570000|2021-11-22 10:22:50|607||607||607||607||0
1637576580000|2021-11-22 10:23:00|606.9|606.7|607.3|606.9|607.3|606.9|606.8|606.6|2264
1637576590000|2021-11-22 10:23:10|607.4|607|607.4|607|607.4|607.1|607.1|606.7|4372
1637576600000|2021-11-22 10:23:20||606.9||606.9||606.9||606.9|0
1637576610000|2021-11-22 10:23:30|607.3|607|607.2|606.9|607.3|607|607.2|606.9|0
1637576620000|2021-11-22 10:23:40|||||||||70
1637576630000|2021-11-22 10:23:50|607.3|607|606.8|606.6|607.3|607.2|606.8|606.6|2920
1637576650000|2021-11-22 10:24:10|606.7|606.7|606.9|606.6|607.1|606.9|606.7|606.6|2611
1637576670000|2021-11-22 10:24:30||606.7||606.7||606.7||606.7|0
1637576680000|2021-11-22 10:24:40|607|606.8|607|606.6|607.1|606.9|606.9|606.6|666
1637576690000|2021-11-22 10:24:50|606.9||606.8||606.9||606.8||0
1637576700000|2021-11-22 10:25:00|606.7|606.8|606.8|606.6|606.9|606.8|606.7|606.6|617
1637576710000|2021-11-22 10:25:10|607.1|606.7|607.5|607.1|607.6|607.2|607.1|606.7|16765
1637576720000|2021-11-22 10:25:20|607.4|607.2|607.2|607|607.4|607.2|607.2|606.9|3399
1637576740000|2021-11-22 10:25:40||606.9||607||607||606.9|0
1637576750000|2021-11-22 10:25:50|607.3|607.1|607.6|607.4|607.6|607.4|607.3|607.1|1876
1637576760000|2021-11-22 10:26:00|607.5|607.3|607.6|607.3|607.6|607.3|607.3|607.1|1484
1637576780000|2021-11-22 10:26:20|607.3|607.2|607.5|607.2|607.6|607.4|607.3|607.1|20500
1637576790000|2021-11-22 10:26:30|607.4|607.1|607.3|606.9|607.4|607.1|607.3|606.9|0
1637576800000|2021-11-22 10:26:40|607.2|607|607|606.8|607.2|607|606.9|606.7|488
1637576810000|2021-11-22 10:26:50|607.1|606.9|607.1|607|607.3|607|607.1|606.9|1741
1637576820000|2021-11-22 10:27:00||606.9||607||607||606.9|0
1637576830000|2021-11-22 10:27:10|607.3|607.1|607.3|607.1|607.5|607.1|607.3|607|677
1637576840000|2021-11-22 10:27:20|607.2|607|607.3|607.1|607.3|607.1|607.1|607|16
1637576850000|2021-11-22 10:27:30|607.5|607.2|607.3|607|607.5|607.2|607.3|607|16
1637576860000|2021-11-22 10:27:40|607.4|606.9|607.4|607.1|607.4|607.1|607.2|606.9|2284
1637576870000|2021-11-22 10:27:50|607.3||607.3||607.3||607.3||0
1637576880000|2021-11-22 10:28:00|607.2|607.2|607.2|606.9|607.2|607.2|607.1|606.9|0
1637576890000|2021-11-22 10:28:10|607.1|606.8|607|606.8|607.1|606.8|607|606.8|0
1637576900000|2021-11-22 10:28:20|607.1|606.9|607.1|606.9|607.2|607|607.1|606.9|1452
1637576910000|2021-11-22 10:28:30|607|607|607.3|607.2|607.3|607.2|607|607|355
1637576920000|2021-11-22 10:28:40|607.2|607.1|607.3|607|607.3|607.1|607.2|607|0
1637576930000|2021-11-22 10:28:50|607.2|607.1|607.4|607.2|607.4|607.3|607.2|607|2015
1637576940000|2021-11-22 10:29:00|607.3|607.1|607.4|607.1|607.4|607.1|607.3|607|1484
1637576950000|2021-11-22 10:29:10||607.2||607.1||607.2||607.1|0
1637576960000|2021-11-22 10:29:20|607.5|607.2|607.6|607.4|607.6|607.4|607.5|607.1|264
1637576970000|2021-11-22 10:29:30|607.5|607.5|607.9|607.7|608|607.8|607.5|607.5|2756
1637576980000|2021-11-22 10:29:40|607.8|607.6|607.8|607.5|607.8|607.6|607.8|607.5|1684
1637576990000|2021-11-22 10:29:50|607.7|607.4|607.7|607.4|607.8|607.5|607.6|607.3|0
1637577000000|2021-11-22 10:30:00|607.6|607.3|607.5|607.2|607.6|607.3|607.5|607.2|0
1637577010000|2021-11-22 10:30:10|607.6||607.6||607.6||607.6||0
1637577040000|2021-11-22 10:30:40|607.7|607.3|607.7|607.4|607.7|607.5|607.6|607.3|212
1637577050000|2021-11-22 10:30:50|607.6|607.3|607.8|607.7|608|607.7|607.5|607.3|2549
1637577060000|2021-11-22 10:31:00|607.9|607.6|607.8|607.6|608|607.9|607.7|607.5|3682
1637577070000|2021-11-22 10:31:10|607.9|607.5|607.4|607.2|607.9|607.5|607.4|607.1|2422
1637577080000|2021-11-22 10:31:20|607.5|607.1|607.5|607.2|607.5|607.2|607.5|607.1|0
1637577090000|2021-11-22 10:31:30|607.4|607.1|607.3|607|607.4|607.1|607.2|606.9|363
1637577100000|2021-11-22 10:31:40|607.4|607.1|607.6|607.4|607.7|607.4|607.4|607.1|1299
1637577110000|2021-11-22 10:31:50||607.5||607.4||607.5||607.4|0
1637577120000|2021-11-22 10:32:00|607.5|607.3|607.6|607.4|607.6|607.4|607.4|607.3|560
1637577140000|2021-11-22 10:32:20|607.7|607.5|607.7|607.4|607.7|607.5|607.7|607.4|404
1637577150000|2021-11-22 10:32:30|607.6|607.3|607.6|607.3|607.6|607.3|607.5|607.3|0
1637577160000|2021-11-22 10:32:40||607.4||607.3||607.4||607.3|0
1637577180000|2021-11-22 10:33:00||607.4||607.4||607.4||607.4|0
1637577190000|2021-11-22 10:33:10|607.7|607.5|607.9|607.7|607.9|607.7|607.7|607.5|3040
1637577200000|2021-11-22 10:33:20|608|607.8|608.7|608.4|608.8|608.4|608|607.8|6408
1637577210000|2021-11-22 10:33:30|608.8|608.5|608.5|608.2|608.9|608.7|608.4|608.2|4957
1637577230000|2021-11-22 10:33:50|608.6|608.3|608.2|608|608.6|608.3|608.2|608|8922
1637577240000|2021-11-22 10:34:00|608.1|607.9|608.4|608.1|608.5|608.2|607.9|607.6|29070
1637577250000|2021-11-22 10:34:10||608||608.1||608.1||608|0
1637577260000|2021-11-22 10:34:20|608.3|608|607.7|607.4|608.4|608.2|607.7|607.4|14634
1637577270000|2021-11-22 10:34:30|607.6|607.1|607.9|607.7|607.9|607.7|607.5|607|11699
1637577280000|2021-11-22 10:34:40|607.8|607.2|607.5|607.2|607.8|607.5|607.2|607|42950
1637577290000|2021-11-22 10:34:50|607.6|607.3|607.9|607.6|608|607.7|607.6|607.3|2069
1637577300000|2021-11-22 10:35:00|608|607.7|608.6|608.3|608.8|608.5|608|607.7|7806
1637577310000|2021-11-22 10:35:10|608.7|608.6|608.7|608.4|609|608.7|608.7|608.4|4700
1637577320000|2021-11-22 10:35:20|608.6|608.3|608.6|608.3|608.6|608.3|608.6|608.3|822
1637577330000|2021-11-22 10:35:30|608.5|608.2|608.5|608.2|608.5|608.2|608.5|608.2|1799
1637577350000|2021-11-22 10:35:50|608.6|608.5|608.8|608.5|608.8|608.6|608.5|608.3|3632
1637577360000|2021-11-22 10:36:00|608.7|608.6|609|608.7|609|608.8|608.6|608.6|1447
1637577370000|2021-11-22 10:36:10|608.9|608.8|609.1|608.8|609.2|608.9|608.7|608.5|9445
1637577380000|2021-11-22 10:36:20|609.2|608.9|609.7|609.4|609.7|609.4|609.2|608.9|7973
1637577390000|2021-11-22 10:36:30|609.8|609.5|609.8|609.5|609.9|609.5|609.8|609.5|0
1637577400000|2021-11-22 10:36:40|609.9|609.6|609.9|609.7|610|609.7|609.9|609.6|560
1637577410000|2021-11-22 10:36:50|610|609.8|610|609.8|610|609.8|610|609.8|0
1637577420000|2021-11-22 10:37:00|610.1|609.9|610.7|610.4|610.7|610.4|610.1|609.9|7373
1637577430000|2021-11-22 10:37:10|610.8|610.6|610.9|610.8|610.9|610.8|610.8|610.6|2487
1637577440000|2021-11-22 10:37:20|610.8|610.7|611.1|610.9|611.1|611|610.8|610.7|25338
1637577450000|2021-11-22 10:37:30|611.2|611.1|611.5|611.3|611.5|611.3|611.1|610.9|12443
1637577460000|2021-11-22 10:37:40|611.6|611.2|611.6|611.5|611.6|611.5|611.5|611.2|7178
1637577470000|2021-11-22 10:37:50|611.5|611.4|611.7|611.4|611.7|611.6|611.5|611.3|3005
1637577480000|2021-11-22 10:38:00|611.8|611.7|611.8|611.6|611.9|611.7|611.5|611.4|8374
1637577490000|2021-11-22 10:38:10|611.7|611.5|611.7|611.4|611.7|611.5|611.7|611.4|0
1637577500000|2021-11-22 10:38:20|611.6|611.3|611.5|611.2|611.8|611.7|611.4|611.2|19240
1637577510000|2021-11-22 10:38:30|611.4|611.1|611|610.7|611.4|611.1|611|610.6|4000
1637577520000|2021-11-22 10:38:40|611.1|610.8|611.3|611.1|611.3|611.1|611|610.8|7025
1637577530000|2021-11-22 10:38:50|611.4|611.2|611.5|611.3|611.6|611.5|611.4|611.1|4355
1637577540000|2021-11-22 10:39:00|611.6|611.4|612|611.8|612|611.8|611.5|611.3|6154
1637577550000|2021-11-22 10:39:10|611.9|611.7|611.7|611.5|611.9|611.7|611.7|611.5|4
1637577560000|2021-11-22 10:39:20|611.6|611.3|611.4|611.2|611.6|611.4|611.4|611.2|593
1637577570000|2021-11-22 10:39:30|611.3||611.4||611.4||611.3||0
1637577590000|2021-11-22 10:39:50|||||||||100
1637577600000|2021-11-22 10:40:00|611.3|611.3|611.4|611.2|611.4|611.3|611.3|611.2|7
1637577610000|2021-11-22 10:40:10|611.5|611.3|612.2|612|612.6|612.5|611.5|611.3|38590
1637577620000|2021-11-22 10:40:20|612.1|611.9|611.7|611.4|612.3|612.1|611.6|611.4|7122
1637577640000|2021-11-22 10:40:40|611.8|611.5|612.2|611.8|612.7|612.3|611.7|611.5|24520
1637577650000|2021-11-22 10:40:50||611.9||612||612||611.9|1000
1637577660000|2021-11-22 10:41:00|612.4|612.1|612.7|612.4|612.7|612.5|612.4|612.1|1630
1637577670000|2021-11-22 10:41:10|612.6||612.7||612.7||612.6||0
1637577680000|2021-11-22 10:41:20|612.6|612.3|612.7|612.4|612.7|612.4|612.6|612.3|1796
1637577690000|2021-11-22 10:41:30|612.6|612.5|613.1|612.9|613.2|612.9|612.6|612.4|2153
1637577700000|2021-11-22 10:41:40|613.2|613|612.9|612.6|613.2|613|612.9|612.6|1244
1637577710000|2021-11-22 10:41:50|612.8||612.9||613||612.8||1300
1637577730000|2021-11-22 10:42:10|613|612.7|613|612.7|613.1|612.8|613|612.7|0
1637577750000|2021-11-22 10:42:30|613.1|612.8|613.1|612.9|613.3|613|613.1|612.8|2524
1637577760000|2021-11-22 10:42:40|613.2|613|613.3|613|613.4|613.1|613.2|612.9|0
1637577770000|2021-11-22 10:42:50|613.4|613.1|613.6|613.2|613.6|613.2|613.4|613|3347
1637577780000|2021-11-22 10:43:00|613.7|613.3|613.7|613.4|613.9|613.6|613.7|613.3|567
1637577790000|2021-11-22 10:43:10||613.3||613.4||613.4||613.3|0
1637577810000|2021-11-22 10:43:30|613.6|613.2|613.7|613.4|613.7|613.4|613.5|613.2|240
1637577820000|2021-11-22 10:43:40|613.8|613.5|613.9|613.6|613.9|613.6|613.8|613.4|3190
1637577830000|2021-11-22 10:43:50|614|613.7|613.7|613.4|614|613.8|613.7|613.4|6334
1637577840000|2021-11-22 10:44:00|613.6|613.3|613.7|613.2|613.7|613.4|613.4|613.2|991
1637577870000|2021-11-22 10:44:30||613.3||613.3||613.3||613.3|0
1637577880000|2021-11-22 10:44:40|613.8|613.4|614.6|614.3|614.7|614.3|613.8|613.4|6802
1637577890000|2021-11-22 10:44:50|614.7|614.2|615.3|615|615.3|615.1|614.7|614.2|8391
1637577900000|2021-11-22 10:45:00|615.2|614.9|615.2|615|615.3|615|615|614.8|2696
1637577910000|2021-11-22 10:45:10|615.3|614.9|615.1|615|615.3|615|615.1|614.9|0
1637577920000|2021-11-22 10:45:20|615.3|615.1|615.6|615.2|615.8|615.5|615.3|615|6793
1637577930000|2021-11-22 10:45:30|615.5|615.5|615.6|615.5|615.7|615.5|615.5|615.2|5823
1637577940000|2021-11-22 10:45:40|615.5|615.4|615.6|615.5|615.9|615.8|615.5|615.2|27880
1637577950000|2021-11-22 10:45:50|615.7||615.8||615.8||615.7||4
1637577960000|2021-11-22 10:46:00|615.7|615.3|615.6|615.5|615.7|615.5|615.4|615.2|2884
1637577970000|2021-11-22 10:46:10|615.5|615.3|615.6|615.5|615.6|615.5|615.4|615.2|1871
1637577980000|2021-11-22 10:46:20|615.5|615.3|615.5|615.2|615.6|615.5|615.4|615.1|2501
1637577990000|2021-11-22 10:46:30|615|614.9|615.2|614.9|615.4|615|615|614.8|12120
1637578000000|2021-11-22 10:46:40|615.3|614.8|615.3|614.9|615.3|614.9|615.2|614.8|3
1637578010000|2021-11-22 10:46:50|615.2|614.8|615|614.7|615.2|614.8|614.7|614.6|2702
1637578020000|2021-11-22 10:47:00||614.6||614.7||614.7||614.6|0
1637578030000|2021-11-22 10:47:10|614.9||614.9||614.9||614.9||0
1637578040000|2021-11-22 10:47:20|614.8|614.6|614|613.7|614.8|614.6|614|613.7|12141
1637578050000|2021-11-22 10:47:30|614.1|613.8|614.7|614.3|614.7|614.3|614.1|613.8|2006
1637578060000|2021-11-22 10:47:40|614.8|614.4|615|614.5|615.2|614.8|614.8|614.4|4281
1637578070000|2021-11-22 10:47:50|614.9||614.8||614.9||614.8||0
1637578080000|2021-11-22 10:48:00|614.7||614.7||614.7||614.7||0
1637578090000|2021-11-22 10:48:10|614.5|614.3|614.5|614.2|614.5|614.4|614.5|614.1|653
1637578100000|2021-11-22 10:48:20|614.4|614.1|615.2|614.7|615.2|614.8|614.4|614.1|8309
1637578110000|2021-11-22 10:48:30|615.1|614.6|614.7|614.2|615.1|614.6|614.5|614.2|3212
1637578120000|2021-11-22 10:48:40|614.8|614.3|614.6|614.3|614.8|614.4|614.6|614.3|910
1637578130000|2021-11-22 10:48:50|614.7|614.4|614.6|614.3|614.7|614.4|614.3|614.2|1206
1637578140000|2021-11-22 10:49:00|614.7|614.4|614.8|614.5|614.9|614.7|614.7|614.4|1774
1637578150000|2021-11-22 10:49:10|614.9|614.6|615|614.6|615.2|615|614.9|614.6|3070
1637578160000|2021-11-22 10:49:20||614.7||614.7||614.7||614.7|0
1637578170000|2021-11-22 10:49:30|615.1|614.8|615.5|615.3|615.7|615.3|615.1|614.8|4986
1637578180000|2021-11-22 10:49:40|615.6|615.4|615.7|615.3|615.9|615.5|615.6|615.3|92
1637578190000|2021-11-22 10:49:50|615.6|615.2|615.1|614.8|615.6|615.3|615|614.6|4403
1637578200000|2021-11-22 10:50:00|615.2|614.9|615.3|615|615.3|615.1|615.2|614.8|2768
1637578210000|2021-11-22 10:50:10|615.2|615.1|615.4|615.1|615.5|615.2|615.2|615|2000
1637578220000|2021-11-22 10:50:20|615.3|615|615.4|615.3|615.5|615.3|615.3|615|963
1637578230000|2021-11-22 10:50:30|615.5|615.4|616.2|615.8|616.2|616|615.5|615.4|2318
1637578240000|2021-11-22 10:50:40|616.3|615.9|616.4|616.1|616.4|616.1|616.3|615.9|1000
1637578250000|2021-11-22 10:50:50|616.3|616|616.4|616.2|616.4|616.2|616.3|615.9|300
1637578260000|2021-11-22 10:51:00|616.5|616.1|616.6|616.3|616.6|616.4|616.5|616.1|1030
1637578270000|2021-11-22 10:51:10|616.7|616.4|616.8|616.4|616.9|616.4|616.7|616.4|0
1637578280000|2021-11-22 10:51:20|616.9|616.5|616.9|616.5|617|616.7|616.8|616.5|1184
1637578290000|2021-11-22 10:51:30|616.8|616.6|616.9|616.4|616.9|616.6|616.5|616.3|1451
1637578300000|2021-11-22 10:51:40|616|615.9|616.2|615.9|616.9|616.1|615.7|615.5|26378
1637578310000|2021-11-22 10:51:50|616.3|616|616.5|616.3|616.5|616.4|616.2|615.8|8090
1637578320000|2021-11-22 10:52:00|616.6|616.4|617.4|617|617.4|617.1|616.6|616.3|7551
1637578330000|2021-11-22 10:52:10|617.3|617.1|617.9|617.6|618|617.7|617.3|617|19838
1637578340000|2021-11-22 10:52:20|618|617.7|618.2|618|618.5|618.1|618|617.7|13497
1637578350000|2021-11-22 10:52:30|618.1|617.9|618.3|618.1|618.3|618.1|617.8|617.5|9207
1637578360000|2021-11-22 10:52:40|618.4|618.2|618.5|618.1|618.7|618.3|618.4|618.1|1161
1637578370000|2021-11-22 10:52:50|618.6||618.4||618.6||618.4||0
1637578380000|2021-11-22 10:53:00|618.3|618|617.9|617.6|618.3|618|617.8|617.5|7769
1637578390000|2021-11-22 10:53:10|618|617.7|618.2|618|618.2|618.1|618|617.7|2576
1637578400000|2021-11-22 10:53:20|618.1|617.9|618|617.7|618.1|617.9|617.8|617.6|16855
1637578410000|2021-11-22 10:53:30|617.7|617.6|618|617.7|618|617.7|617.7|617.6|3000
1637578420000|2021-11-22 10:53:40|618.1|617.8|618.1|617.7|618.3|617.9|618.1|617.7|212
1637578430000|2021-11-22 10:53:50|618|617.6|618.1|617.9|618.1|617.9|617.7|617.6|5494
1637578440000|2021-11-22 10:54:00|617.9|617.8|618.1|617.9|618.1|617.9|617.9|617.8|2500
1637578450000|2021-11-22 10:54:10|618.3|617.8|618.7|618.4|618.8|618.4|618.3|617.8|2282
1637578460000|2021-11-22 10:54:20||618.3||618.3||618.3||618.2|2712
1637578470000|2021-11-22 10:54:30|618.6|618.4|619.6|619.3|619.7|619.3|618.4|618.4|11976
1637578480000|2021-11-22 10:54:40|619.7|619.4|619.7|619.3|619.8|619.4|619.7|619.3|57
1637578490000|2021-11-22 10:54:50|619.6|619.4|619.7|619.3|619.7|619.4|619.6|619.3|300
1637578500000|2021-11-22 10:55:00|619.8|619.4|620.4|620.1|620.4|620.2|619.7|619.4|36670
1637578510000|2021-11-22 10:55:10|620.3|620|619.5|619.2|620.4|620|619.5|619.2|17613
1637578520000|2021-11-22 10:55:20|619.4|619.1|618.9|618.6|619.5|619.1|618.9|618.5|415
1637578530000|2021-11-22 10:55:30|619|618.5|619.1|618.9|619.3|619.1|619|618.5|5314
1637578540000|2021-11-22 10:55:40|619.2|619|619.3|618.9|619.3|619.1|619.2|618.9|473
1637578550000|2021-11-22 10:55:50|619.2|618.8|619.1|618.8|619.2|618.9|619|618.7|2000
1637578560000|2021-11-22 10:56:00|619|618.7|619|618.6|619|618.7|618.8|618.5|643
1637578570000|2021-11-22 10:56:10|618.6|618.5|619|618.6|619|618.6|618.6|618.3|2138
1637578580000|2021-11-22 10:56:20|618.5|618.4|618.6|618.3|619|618.6|618.5|618.3|8502
1637578590000|2021-11-22 10:56:30|618.5|618.2|618.2|617.7|618.8|618.6|618.2|617.6|10901
1637578600000|2021-11-22 10:56:40|618.1|617.8|618.1|617.9|618.1|618|618.1|617.8|82
1637578610000|2021-11-22 10:56:50|618|617.7|617.1|616.8|618|617.8|617|616.5|25056
1637578620000|2021-11-22 10:57:00|617.2|616.9|616.8|616.5|617.3|617|616.8|616.3|1756
1637578630000|2021-11-22 10:57:10||616.4||616.4||616.4||616.4|0
1637578640000|2021-11-22 10:57:20|616.7|616.3|616.2|615.9|616.7|616.3|616.2|615.9|441
1637578650000|2021-11-22 10:57:30|616.3|616|616.2|615.9|616.3|616|616.2|615.9|457
1637578660000|2021-11-22 10:57:40|616.1|615.8|616|615.5|616.1|615.8|615.8|615.5|969
1637578670000|2021-11-22 10:57:50|615.9|615.4|615.9|615.5|616|615.6|615.6|615.2|12516
1637578690000|2021-11-22 10:58:10|616|615.6|616.4|616|616.6|616.2|616|615.6|21746
1637578700000|2021-11-22 10:58:20|616.2|616.1|615.9|615.5|616.2|616.1|615.9|615.5|13233
1637578710000|2021-11-22 10:58:30|616|615.6|616|615.7|616.1|615.7|616|615.6|0
1637578720000|2021-11-22 10:58:40|616.1|615.8|616.6|616.2|616.6|616.2|616.1|615.8|2800
1637578730000|2021-11-22 10:58:50|616.5|616.3|616.6|616.2|616.6|616.3|616.5|616.2|0
1637578740000|2021-11-22 10:59:00|616.5|616.3|616.6|616.3|616.6|616.3|616.5|616.2|300
1637578750000|2021-11-22 10:59:10|616.8|616.4|617|616.7|617|616.8|616.8|616.4|1996
1637578760000|2021-11-22 10:59:20|617.2|616.8|617.4|617|617.6|617.3|617|616.8|13460
1637578770000|2021-11-22 10:59:30|617.3|616.9|617.3|616.9|617.6|617.1|617|616.9|10860
1637578780000|2021-11-22 10:59:40|617.2|617.1|617.2|616.9|617.4|617.1|617.1|616.9|3542
1637578790000|2021-11-22 10:59:50|617.1||617.1||617.1||617.1||0
1637578800000|2021-11-22 11:00:00|617.2|617|617.7|617.2|617.9|617.3|617.2|617|7168
1637578810000|2021-11-22 11:00:10|617.8|617.3|617.9|617.5|618.2|617.7|617.7|617.3|14006
1637578820000|2021-11-22 11:00:20|617.8|617.4|618|617.6|618.1|617.8|617.6|617.3|13278
1637578830000|2021-11-22 11:00:30|617.9|617.7|618|617.6|618|617.9|617.9|617.6|850
1637578840000|2021-11-22 11:00:40|618.1|617.7|618.6|618.3|618.8|618.3|618.1|617.7|2698
1637578850000|2021-11-22 11:00:50|618.5|618.4|618.7|618.5|618.8|618.5|618.5|618.2|2433
1637578860000|2021-11-22 11:01:00|618.8|618.6|618.3|618|618.8|618.6|618.1|618|14782
1637578870000|2021-11-22 11:01:10|618.2|618.1|618|617.5|618.2|618.1|617.9|617.5|1111
1637578880000|2021-11-22 11:01:20|618.1|617.6|618.2|617.7|618.3|618|618.1|617.6|1226
1637578890000|2021-11-22 11:01:30|618.3|617.8|618.3|618.1|618.4|618.1|618.3|617.8|0
1637578900000|2021-11-22 11:01:40|618.4|618.2|618.3|617.9|618.7|618.2|618|617.7|18279
1637578910000|2021-11-22 11:01:50|618.2|617.8|618.3|617.9|618.3|618|618|617.5|1767
1637578920000|2021-11-22 11:02:00|618.5|618|618.3|617.9|618.5|618.1|617.9|617.8|12200
1637578930000|2021-11-22 11:02:10|618.4|618|618.5|618.1|618.5|618.1|618.4|618|0
1637578940000|2021-11-22 11:02:20|618|617.9|617.7|617.5|618.5|618.1|617.6|617.5|19461
1637578950000|2021-11-22 11:02:30|617.8|617.6|618.1|617.7|618.1|617.7|617.8|617.6|2158
1637578960000|2021-11-22 11:02:40|618|617.8|617.8|617.5|618|617.8|617.4|616.9|4335
1637578970000|2021-11-22 11:02:50|617.7|617.4|618|617.6|618|617.6|617.7|617.2|2165
1637578980000|2021-11-22 11:03:00|618.1|617.7|618|617.6|618.1|617.8|617.9|617.6|0
1637578990000|2021-11-22 11:03:10|618.1|617.7|618.4|618|618.5|618|618|617.6|5387
1637579000000|2021-11-22 11:03:20|618.5|618.1|618.6|618.2|618.7|618.2|618.5|618.1|0
1637579010000|2021-11-22 11:03:30|619|618.3|619.4|619.1|619.4|619.1|618.9|618.3|26074
1637579020000|2021-11-22 11:03:40|619.5|619.2|619.5|619.1|619.6|619.2|619.2|618.9|397
1637579030000|2021-11-22 11:03:50|619.6|619.2|619.4|619.1|619.7|619.2|619.2|618.9|2477
1637579040000|2021-11-22 11:04:00|619.5|619.2|619.7|619.2|619.8|619.3|619.2|619|8257
1637579050000|2021-11-22 11:04:10|619.6|619.1|619.1|618.6|619.6|619.1|619.1|618.6|2406
1637579080000|2021-11-22 11:04:40|619|618.5|619.6|619.4|619.9|619.6|618.7|618.5|13535
1637579090000|2021-11-22 11:04:50|619.7|619.5|619.7|619.2|619.8|619.5|619.6|619.2|1339
1637579110000|2021-11-22 11:05:10|619.6|619.3|619.5|619.2|619.7|619.5|619.4|619.2|2124
1637579120000|2021-11-22 11:05:20|619.4|619.3|619.2|618.9|619.6|619.3|618.7|618.4|13258
1637579130000|2021-11-22 11:05:30|619.3||619.4||619.4||619.3||0
1637579140000|2021-11-22 11:05:40|619.3|618.7|619.1|618.9|619.3|619.1|618.9|618.7|14399
1637579150000|2021-11-22 11:05:50|619|618.7|619.4|619|619.5|619.1|618.9|618.7|8244
1637579160000|2021-11-22 11:06:00|619.5|619.1|619.5|619|619.6|619.2|619.4|619|860
1637579170000|2021-11-22 11:06:10|619.6|619.2|619.7|619.3|620|619.7|619.5|619.2|1182
1637579180000|2021-11-22 11:06:20|619.8|619.4|619.9|619.3|619.9|619.4|619.7|619.3|0
1637579190000|2021-11-22 11:06:30|620|619.4|620.4|619.9|620.5|620.1|619.8|619.4|8110
1637579200000|2021-11-22 11:06:40|620.2|620|619.9|619.6|620.4|620.1|619.9|619.5|4005
1637579210000|2021-11-22 11:06:50|619.8|619.4|619.8|619.3|619.9|619.5|619.7|619.3|4100
1637579220000|2021-11-22 11:07:00|619.9||619.9||619.9||619.9||0
1637579230000|2021-11-22 11:07:10|619.7|619.4|620.4|619.9|620.5|620.1|619.7|619.4|12068
1637579240000|2021-11-22 11:07:20|620.3|620|619.9|619.7|620.3|620.1|619.9|619.5|1515
1637579250000|2021-11-22 11:07:30|619.8|619.5|620.2|619.8|620.4|620|619.8|619.5|8694
1637579260000|2021-11-22 11:07:40|620.1|619.9|620.4|620|620.4|620|620|619.8|1948
1637579270000|2021-11-22 11:07:50|620.3|619.8|620.4|620.1|620.4|620.2|620.1|619.8|514
1637579280000|2021-11-22 11:08:00|620|619.9|620.5|620.1|620.6|620.3|620|619.8|26177
1637579290000|2021-11-22 11:08:10|620.4|620|620.5|620.1|620.5|620.1|620.3|619.9|1203
1637579300000|2021-11-22 11:08:20|620.4|620.2|620|619.8|620.4|620.2|619.9|619.8|1368
1637579310000|2021-11-22 11:08:30||619.6||619.5||619.6||619.5|0
1637579330000|2021-11-22 11:08:50|619.9|619.3|619.8|619.4|619.9|619.4|619.5|619.3|6910
1637579340000|2021-11-22 11:09:00|619.9|619.5|619.7|619.4|619.9|619.6|619.6|619.3|0
1637579350000|2021-11-22 11:09:10|619.6|619.3|619.6|619.3|619.7|619.4|619.6|619.3|0
1637579370000|2021-11-22 11:09:30|619.7||619.7||619.7||619.7||0
1637579380000|2021-11-22 11:09:40|619.6|619.4|620.2|619.9|620.2|619.9|619.3|618.9|12946
1637579390000|2021-11-22 11:09:50|620.3|619.8|620.4|619.9|620.4|620|620.3|619.7|155
1637579400000|2021-11-22 11:10:00|620.2|620|620.5|620.2|620.6|620.2|620.2|620|2943
1637579410000|2021-11-22 11:10:10|620.4|620.1|620.3|619.9|620.4|620.2|620.2|619.8|1312
1637579420000|2021-11-22 11:10:20|620.4|620|620.4|620.2|620.5|620.2|620.3|619.9|0
1637579430000|2021-11-22 11:10:30|620.6|620.3|620.9|620.4|621|620.6|620.6|620.3|1121
1637579440000|2021-11-22 11:10:40|620.8|620.5|620.7|620.4|620.8|620.5|620.7|620.4|2750
1637579450000|2021-11-22 11:10:50|620.9|620.5|620.8|620.4|620.9|620.6|620.7|620.4|10018
1637579460000|2021-11-22 11:11:00|620.9|620.5|620.9|620.7|621|620.9|620.8|620.5|2489
1637579470000|2021-11-22 11:11:10|621||620.9||621||620.9||90
1637579480000|2021-11-22 11:11:20|621||620.9||621||620.9||0
1637579490000|2021-11-22 11:11:30|620.8|620.5|620.9|620.6|621|620.8|620.7|620.4|3556
1637579500000|2021-11-22 11:11:40|620.8|620.5|620.8|620.4|620.8|620.6|620.7|620.4|0
1637579510000|2021-11-22 11:11:50|620.9|620.5|620.9|620.6|620.9|620.8|620.8|620.4|9413
1637579520000|2021-11-22 11:12:00|620.8|620.5|620.4|619.8|620.8|620.5|620.3|619.8|2692
1637579530000|2021-11-22 11:12:10|620.3|619.7|619.9|619.6|620.3|619.7|619.8|619.4|2751
1637579540000|2021-11-22 11:12:20|620|619.7|620.2|619.8|620.3|619.9|620|619.7|600
1637579550000|2021-11-22 11:12:30|620.3|619.9|620.4|619.9|620.4|619.9|620.3|619.9|666
1637579570000|2021-11-22 11:12:50|620.3|620|620.4|620|620.4|620|620.1|620|0
1637579580000|2021-11-22 11:13:00|620.5|620.1|620.8|620.4|620.8|620.5|620.5|620.1|3379
1637579590000|2021-11-22 11:13:10|620.7|620.3|620.4|620|620.7|620.3|620.2|619.8|1165
1637579600000|2021-11-22 11:13:20|620.3|619.9|620.2|619.9|620.3|619.9|620.2|619.9|300
1637579610000|2021-11-22 11:13:30|620.1|619.8|619.8|619.5|620.1|619.8|619.8|619.4|0
1637579620000|2021-11-22 11:13:40|619.9|619.6|620.1|619.8|620.3|620|619.9|619.6|888
1637579630000|2021-11-22 11:13:50|620.2|619.9|620.3|619.9|620.4|620|620.2|619.7|3300
1637579640000|2021-11-22 11:14:00|620.2|619.8|620.2|619.9|620.2|619.9|620.2|619.8|0
1637579650000|2021-11-22 11:14:10|620.1|619.8|620.2|619.9|620.2|619.9|620|619.8|0
1637579660000|2021-11-22 11:14:20|620.1|619.8|620.1|619.8|620.2|619.9|619.9|619.8|2001
1637579670000|2021-11-22 11:14:30|620.2|619.9|620.4|620.2|620.5|620.2|620.2|619.9|2418
1637579680000|2021-11-22 11:14:40|620.5|620.3|620.5|620.2|620.5|620.3|620.5|620.2|0
1637579690000|2021-11-22 11:14:50|620.4|620|620.4|620.1|620.4|620.1|620.2|620|67
1637579700000|2021-11-22 11:15:00|620.3|620|620.2|619.9|620.3|620|620.2|619.9|0
1637579710000|2021-11-22 11:15:10|620.4|620|620.5|620.2|620.5|620.2|620.4|620|391
1637579720000|2021-11-22 11:15:20|620.4||620.4||620.4||620.4||0
1637579730000|2021-11-22 11:15:30|620.3|620|620.3|620|620.3|620|620.2|620|155
1637579740000|2021-11-22 11:15:40|620.2|619.9|619.7|619.5|620.2|620|619.7|619.5|4428
1637579750000|2021-11-22 11:15:50|619.8|619.6|619.8|619.6|619.8|619.6|619.8|619.6|541
1637579760000|2021-11-22 11:16:00|619.7|619.5|619.7|619.5|619.7|619.5|619.7|619.5|0
1637579770000|2021-11-22 11:16:10|619.8|619.6|619.9|619.7|619.9|619.8|619.8|619.6|5445
1637579780000|2021-11-22 11:16:20|||||||||550
1637579790000|2021-11-22 11:16:30|619.8|619.8|619.9|619.6|619.9|619.8|619.8|619.6|196
1637579800000|2021-11-22 11:16:40|619.8||619.8||619.8||619.8||0
1637579810000|2021-11-22 11:16:50|619.9|619.7|620|619.8|620|619.8|619.9|619.7|1626
1637579820000|2021-11-22 11:17:00|619.9|619.7|619.9|619.6|619.9|619.7|619.9|619.6|0
1637579840000|2021-11-22 11:17:20|619.8|619.5|619.7|619.5|619.8|619.5|619.7|619.5|1034
1637579850000|2021-11-22 11:17:30|619.6|619.4|620|619.8|620|619.8|619.5|619.2|8992
1637579860000|2021-11-22 11:17:40|619.9|619.7|619.4|619.1|619.9|619.7|619.1|618.9|6236
1637579870000|2021-11-22 11:17:50|619.3|619.3|619.2|618.7|619.3|619.3|619.2|618.7|897
1637579880000|2021-11-22 11:18:00|619.1|618.8|618.9|618.6|619.1|618.9|618.8|618.6|332
1637579890000|2021-11-22 11:18:10|619|618.7|618.4|618.2|619|618.7|618.4|618.2|2196
1637579900000|2021-11-22 11:18:20|618.5|618.3|617.1|617|618.5|618.4|617.1|617|3450
1637579910000|2021-11-22 11:18:30|617|616.9|617.1|616.8|617.1|616.9|617|616.6|1791
1637579920000|2021-11-22 11:18:40|617.2|616.9|617.7|617.5|618.2|618|617.2|616.9|29052
1637579930000|2021-11-22 11:18:50|617.8|617.6|617.6|617.4|617.9|617.6|617.6|617.3|0
1637579940000|2021-11-22 11:19:00|617.5|617.3|617.2|616.9|617.5|617.3|617.2|616.9|1126
1637579950000|2021-11-22 11:19:10|617.1|616.7|616.8|616.3|617.1|616.7|616.6|616.2|2557
1637579960000|2021-11-22 11:19:20|616.7|616.2|616.7|616.2|616.7|616.2|616.7|616.1|1500
1637579970000|2021-11-22 11:19:30|616.6||616.7||616.7||616.6||0
1637579980000|2021-11-22 11:19:40|616.6||616.6||616.7||616.6||0
1637579990000|2021-11-22 11:19:50|616.5|616.1|616.2|615.9|616.5|616.1|616|615.9|14818
1637580000000|2021-11-22 11:20:00|616.1|616|616.3|616.1|616.3|616.1|616.1|616|512
1637580010000|2021-11-22 11:20:10|616.4|616.2|616.8|616.5|616.9|616.6|616.4|616.2|6049
1637580020000|2021-11-22 11:20:20|616.7||616.8||616.8||616.7||0
1637580030000|2021-11-22 11:20:30|617|616.6|617.5|617|617.5|617|617|616.6|303
1637580040000|2021-11-22 11:20:40|617.4|616.9|617.1|616.7|617.4|616.9|617.1|616.6|1123
1637580050000|2021-11-22 11:20:50||616.8||616.8||616.8||616.8|0
1637580060000|2021-11-22 11:21:00||616.9||616.9||616.9||616.9|0
1637580070000|2021-11-22 11:21:10|617|616.8|617.1|616.9|617.1|616.9|617|616.7|2320
1637580080000|2021-11-22 11:21:20|617.3|617|617.5|617.1|617.5|617.1|617.3|616.9|531
1637580090000|2021-11-22 11:21:30|617.4||617.3||617.4||617.3||0
1637580100000|2021-11-22 11:21:40|617.2|617|616.9|616.5|617.2|617|616.7|616.3|6115
1637580110000|2021-11-22 11:21:50|617|616.6|617.1|616.7|617.1|616.7|617|616.6|0
1637580120000|2021-11-22 11:22:00||616.6||616.6||616.6||616.6|0
1637580130000|2021-11-22 11:22:10|617|616.7|617.1|616.6|617.1|616.8|616.8|616.5|2485
1637580140000|2021-11-22 11:22:20|617|616.5|617.1|616.7|617.1|616.7|616.9|616.4|4347
1637580150000|2021-11-22 11:22:30||616.8||616.9||616.9||616.8|772
1637580160000|2021-11-22 11:22:40|617.3|617|617.3|617|617.3|617.1|617.3|617|258
1637580170000|2021-11-22 11:22:50|617.4|617.1|617.5|617.1|617.5|617.1|617.1|617|5135
1637580180000|2021-11-22 11:23:00|617.7|617.2|618|617.8|618|617.8|617.7|617.2|12316
1637580190000|2021-11-22 11:23:10|618.2|617.9|618.6|618.4|618.9|618.4|618|617.6|21367
1637580200000|2021-11-22 11:23:20|618.7||618.7||618.7||618.7||0
1637580210000|2021-11-22 11:23:30|618.6|618.3|618.2|617.7|618.6|618.3|618.2|617.7|400
1637580220000|2021-11-22 11:23:40|618.1|617.6|617.6|617.2|618.1|617.6|617.6|617.2|439
1637580230000|2021-11-22 11:23:50|617.2|617.1|617.2|617|617.2|617.2|617.2|617|1520
1637580250000|2021-11-22 11:24:10|617.4|617.1|617.7|617.3|617.7|617.3|617.4|617|11249
1637580260000|2021-11-22 11:24:20|617.6|617.2|617.6|617.2|617.7|617.2|617.4|617.1|0
1637580270000|2021-11-22 11:24:30|617.7|617.3|617.6|617.5|617.9|617.6|617.6|617.3|5400
1637580280000|2021-11-22 11:24:40|617.5|617.4|617.4|616.9|617.6|617.4|617.1|616.9|7148
1637580290000|2021-11-22 11:24:50|617.3||617.3||617.3||617.3||0
1637580300000|2021-11-22 11:25:00|617.2|616.8|617|616.6|617.2|616.8|617|616.6|412
1637580310000|2021-11-22 11:25:10|617.1|616.7|617.3|616.8|617.3|617|617.1|616.7|1883
1637580320000|2021-11-22 11:25:20|617.2|616.9|617.3|616.9|617.3|616.9|617.2|616.9|0
1637580340000|2021-11-22 11:25:40|617.4||617.3||617.4||617.3||0
1637580350000|2021-11-22 11:25:50|617.2|617|617.3|617|617.3|617|617.2|616.8|3300
1637580360000|2021-11-22 11:26:00|617.4|616.9|617.3|616.8|617.4|616.9|617.3|616.8|0
1637580370000|2021-11-22 11:26:10|617.2||617.2||617.2||617.1||0
1637580380000|2021-11-22 11:26:20|617.1|616.9|617.2|616.9|617.2|616.9|617.1|616.8|0
1637580390000|2021-11-22 11:26:30|||||||||19
1637580400000|2021-11-22 11:26:40|617.1||617.1||617.1||617.1||5
1637580410000|2021-11-22 11:26:50|617.2||617.2||617.2||617.1||0
1637580420000|2021-11-22 11:27:00|617.3|617|617.5|617.1|617.6|617.4|617.2|616.9|6778
1637580440000|2021-11-22 11:27:20|617.6|617.2|617.5|617.3|617.6|617.3|617.5|617.2|0
1637580450000|2021-11-22 11:27:30|617.6||617.6||617.6||617.5||0
1637580460000|2021-11-22 11:27:40|617.5|617.2|617.4|617.2|617.6|617.2|617.4|617.2|28
1637580470000|2021-11-22 11:27:50|617.3|617.3|617.5|617.2|617.5|617.3|617.3|617.1|3786
1637580480000|2021-11-22 11:28:00||617.3||617.3||617.3||617.3|0
1637580490000|2021-11-22 11:28:10|617.4|617.2|617.4|617.1|617.4|617.2|617.4|617.1|1469
1637580500000|2021-11-22 11:28:20|617.3|617|617|616.7|617.3|617|617|616.7|1393
1637580510000|2021-11-22 11:28:30|616.9|616.8|617|616.7|617|616.8|616.9|616.7|1284
1637580520000|2021-11-22 11:28:40|616.9||617||617||616.9||0
1637580530000|2021-11-22 11:28:50|616.9||617||617||616.9||0
1637580550000|2021-11-22 11:29:10|617.1|616.8|617.1|616.9|617.1|617|617.1|616.7|2313
1637580560000|2021-11-22 11:29:20|617|616.8|617|616.7|617.1|616.9|616.9|616.7|1327
1637580570000|2021-11-22 11:29:30|617.1|616.8|617.2|616.9|617.2|616.9|617|616.7|2500
1637580580000|2021-11-22 11:29:40|617.1||617.2||617.2||617.1||0
1637580590000|2021-11-22 11:29:50|617.1|616.8|617.1|616.8|617.2|616.9|617.1|616.8|0
1637580600000|2021-11-22 11:30:00|617.2|616.7|617.2|616.8|617.2|616.8|617.2|616.7|0
1637580610000|2021-11-22 11:30:10|617.1|616.9|617.1|616.8|617.2|617|617|616.8|0
1637580620000|2021-11-22 11:30:20|617.2|616.7|617.1|616.8|617.2|616.8|617.1|616.7|0
1637580630000|2021-11-22 11:30:30|617.2|616.9|617.2|617|617.3|617|617.2|616.9|0
1637580640000|2021-11-22 11:30:40|617.5|617.4|617.6|617.4|617.6|617.5|617.4|617|14748
1637580650000|2021-11-22 11:30:50|617.7|617.5|617.7|617.4|617.8|617.7|617.4|617.2|11485
1637580660000|2021-11-22 11:31:00|617.6|617.3|616.7|616.4|617.6|617.3|616.7|616.3|4278
1637580670000|2021-11-22 11:31:10|616.6|616.3|616.7|616.4|616.9|616.6|616.5|616.3|1091
1637580680000|2021-11-22 11:31:20|616.6|616.5|616.2|615.9|616.6|616.5|616|615.8|5506
1637580690000|2021-11-22 11:31:30|616.3|616|616.3|615.9|616.3|616|616.3|615.9|0
1637580700000|2021-11-22 11:31:40|616.2|616|616.4|615.9|616.6|616.3|616.2|615.9|4193
1637580710000|2021-11-22 11:31:50|616.3|615.8|616.2|615.9|616.3|615.9|616.1|615.8|3000
1637580720000|2021-11-22 11:32:00|616.1|615.8|616.1|615.8|616.1|615.9|616.1|615.7|2
1637580730000|2021-11-22 11:32:10|616|615.7|615.8|615.6|616|615.7|615.8|615.6|500
1637580740000|2021-11-22 11:32:20|615.7|615.4|615.8|615.6|615.9|615.6|615.6|615.4|2210
1637580750000|2021-11-22 11:32:30|615.9|615.7|616|615.8|616|615.8|615.9|615.7|0
1637580770000|2021-11-22 11:32:50|615.9|615.7|616.8|616.4|616.9|616.6|615.6|615.3|51529
1637580780000|2021-11-22 11:33:00|616.9|616.5|616.7|616.4|616.9|616.7|616.7|616.3|5250
1637580790000|2021-11-22 11:33:10|616.8|616.5|616.8|616.5|616.9|616.8|616.7|616.3|4635
1637580800000|2021-11-22 11:33:20|616.9|616.6|616.8|616.5|616.9|616.6|616.8|616.5|2169
1637580810000|2021-11-22 11:33:30|616.7|616.4|616.5|616.2|616.8|616.5|616.5|616.1|415
1637580820000|2021-11-22 11:33:40|616.6|616.3|616.6|616.3|616.6|616.4|616.6|616.3|0
1637580830000|2021-11-22 11:33:50|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1637580840000|2021-11-22 11:34:00|616.4|616.1|616.5|616.1|616.5|616.2|616.4|616.1|15
1637580850000|2021-11-22 11:34:10||616.2||616.3||616.3||616.2|0
1637580860000|2021-11-22 11:34:20|616.6|616.4|616.9|616.5|616.9|616.6|616.6|616.4|3955
1637580870000|2021-11-22 11:34:30||616.6||616.6||616.6||616.6|0
1637580880000|2021-11-22 11:34:40|616.8|616.7|616.6|616.2|616.8|616.7|616.6|616.2|3898
1637580920000|2021-11-22 11:35:20|616.5|616.1|616|615.7|616.5|616.1|615.8|615.5|2138
1637580930000|2021-11-22 11:35:30|616.1|615.8|616.3|616|616.3|616|616|615.8|45
1637580940000|2021-11-22 11:35:40|616.2|615.8|616|615.7|616.2|615.8|616|615.7|5
1637580950000|2021-11-22 11:35:50|616.1|615.6|616.8|616.5|616.9|616.7|616|615.6|8983
1637580960000|2021-11-22 11:36:00|616.7||616.8||616.8||616.7||0
1637580970000|2021-11-22 11:36:10|616.7||616.7||616.7||616.7||0
1637580980000|2021-11-22 11:36:20|616.8||616.8||616.8||616.8||0
1637580990000|2021-11-22 11:36:30|616.7|616.4|616.8|616.5|616.8|616.5|616.7|616.4|0
1637581000000|2021-11-22 11:36:40||616.6||616.6||616.6||616.6|0
1637581020000|2021-11-22 11:37:00||616.7||616.7||616.7||616.7|796
1637581030000|2021-11-22 11:37:10|616.7|616.6|616.5|616|616.7|616.6|616.4|615.9|0
1637581040000|2021-11-22 11:37:20|616.4||616.3||616.4||616.3||0
1637581050000|2021-11-22 11:37:30|616.2|616.1|616.2|615.7|616.2|616.2|616.1|615.7|1815
1637581060000|2021-11-22 11:37:40|616.1|615.6|616|615.7|616.1|615.7|616|615.6|0
1637581080000|2021-11-22 11:38:00|615.9|615.6|615.8|615.5|615.9|615.6|615.7|615.5|21
1637581090000|2021-11-22 11:38:10|615.7|615.4|615.4|615.1|615.7|615.5|615.3|615|1061
1637581100000|2021-11-22 11:38:20|615.3|615|613.8|613.5|615.4|615.2|613.7|613.5|25521
1637581110000|2021-11-22 11:38:30|613.9|613.4|613.6|613.3|613.9|613.6|613.5|613.2|29360
1637581120000|2021-11-22 11:38:40|613.5|613.4|613.5|613.3|613.9|613.6|613.4|613.3|15924
1637581130000|2021-11-22 11:38:50||613.4||613.3||613.4||613.3|0
1637581140000|2021-11-22 11:39:00|613.4|613.1|613.5|613.1|613.5|613.3|613.2|612.9|1506
1637581150000|2021-11-22 11:39:10|613.6|613.2|613.9|613.6|613.9|613.6|613.6|613.2|877
1637581160000|2021-11-22 11:39:20|613.8|613.5|613.8|613.5|613.9|613.6|613.8|613.5|0
1637581170000|2021-11-22 11:39:30|613.9|613.6|613.8|613.5|613.9|613.6|613.8|613.5|0
1637581180000|2021-11-22 11:39:40|613.9|613.6|613.9|613.5|614.1|613.6|613.8|613.4|4000
1637581190000|2021-11-22 11:39:50|613.8|613.6|613.8|613.4|613.8|613.6|613.7|613.4|0
1637581200000|2021-11-22 11:40:00|613.9|613.5|613.9|613.5|613.9|613.5|613.8|613.5|0
1637581210000|2021-11-22 11:40:10|613.8|613.6|613.6|613.2|613.9|613.6|613.4|613.2|1368
1637581220000|2021-11-22 11:40:20|613.5|613.3|613.6|613.3|613.6|613.4|613.4|613.2|752
1637581230000|2021-11-22 11:40:30||613.2||613.3||613.3||613.2|0
1637581240000|2021-11-22 11:40:40|613.7|613.4|614|613.7|614.1|614|613.7|613.4|12261
1637581250000|2021-11-22 11:40:50|613.9|613.6|614.1|613.8|614.1|614|613.9|613.6|900
1637581260000|2021-11-22 11:41:00|614|613.9|613.5|613.2|614|613.9|613.4|613.2|695
1637581270000|2021-11-22 11:41:10|613.4||613.6||613.6||613.4||0
1637581280000|2021-11-22 11:41:20|613.5|613.3|612.9|612.6|613.5|613.3|612.9|612.6|10906
1637581290000|2021-11-22 11:41:30|612.8|612.7|612.8|612.6|612.8|612.7|612.8|612.6|304
1637581300000|2021-11-22 11:41:40|612.7|612.5|612.7|612.3|612.8|612.5|612.6|612.2|300
1637581310000|2021-11-22 11:41:50|612.6|612.4|612.4|612.2|612.6|612.4|612.4|612.2|0
1637581320000|2021-11-22 11:42:00|612.5|612.3|612.7|612.5|612.9|612.6|612.5|612.3|1336
1637581330000|2021-11-22 11:42:10|612.6|612.4|612.8|612.5|612.9|612.6|612.6|612.3|311
1637581340000|2021-11-22 11:42:20|612.9|612.6|612.9|612.6|612.9|612.6|612.9|612.5|200
1637581350000|2021-11-22 11:42:30|613|612.7|613|612.7|613.2|612.9|612.9|612.6|4721
1637581370000|2021-11-22 11:42:50|612.9|612.6|612.7|612.4|612.9|612.6|612.6|612.3|4602
1637581380000|2021-11-22 11:43:00|612.8|612.5|612.8|612.6|612.8|612.6|612.7|612.5|773
1637581390000|2021-11-22 11:43:10|613|612.7|613|612.7|613|612.8|612.9|612.7|1319
1637581400000|2021-11-22 11:43:20|612.9|612.8|612.9|612.7|613.1|612.8|612.9|612.7|1000
1637581420000|2021-11-22 11:43:40|613.1|612.8|613|612.7|613.3|612.9|613|612.7|4293
1637581430000|2021-11-22 11:43:50|612.9|612.8|613|612.7|613.1|612.8|612.9|612.7|0
1637581440000|2021-11-22 11:44:00|613.2|612.8|613.4|613.1|613.5|613.3|613.2|612.8|846
1637581450000|2021-11-22 11:44:10|613.3||613.4||613.4||613.3||0
1637581460000|2021-11-22 11:44:20|613.3|613|613.1|612.7|613.3|613|613.1|612.7|2032
1637581470000|2021-11-22 11:44:30|613|612.8|613|612.7|613|612.8|612.9|612.7|9
1637581480000|2021-11-22 11:44:40|613.1|612.8|613.3|612.9|613.3|613|613.1|612.8|2037
1637581490000|2021-11-22 11:44:50|613.4|613|613.1|612.8|613.5|613.2|613|612.8|4113
1637581500000|2021-11-22 11:45:00|613||613||613.1||613||0
1637581510000|2021-11-22 11:45:10|612.9|612.7|612.9|612.6|612.9|612.7|612.9|612.6|747
1637581530000|2021-11-22 11:45:30|612.7|612.7|612.5|612.2|612.8|612.7|612.4|612.2|5222
1637581540000|2021-11-22 11:45:40|612.6|612.3|612.6|612.4|612.6|612.4|612.5|612.3|1515
1637581560000|2021-11-22 11:46:00|612.5|612.3|612.3|612|612.5|612.3|612.2|612|2858
1637581570000|2021-11-22 11:46:10|612.4|612.1|612.6|612.3|612.6|612.3|612.4|612.1|451
1637581580000|2021-11-22 11:46:20|612.5|612.2|612.6|612.3|612.7|612.3|612.5|612.2|0
1637581590000|2021-11-22 11:46:30|612.5|612|612|611.7|612.5|612|611.9|611.7|30374
1637581600000|2021-11-22 11:46:40||611.8||611.7||611.8||611.7|50
1637581620000|2021-11-22 11:47:00|611.9|611.5|611.8|611.6|612|611.7|611.3|611|6235
1637581630000|2021-11-22 11:47:10|611.7|611.5|611.4|611.1|611.7|611.5|611.3|611|7364
1637581640000|2021-11-22 11:47:20|611.5|611|611.4|611|611.5|611|611.4|611|0
1637581650000|2021-11-22 11:47:30|611.5|611.1|611.6|611.1|611.7|611.4|611.5|611.1|2265
1637581660000|2021-11-22 11:47:40||611.2||611.1||611.2||611.1|0
1637581670000|2021-11-22 11:47:50|611.5||611.5||611.5||611.5||0
1637581680000|2021-11-22 11:48:00|611.4|611|611.2|611|611.5|611.1|611.2|611|4013
1637581690000|2021-11-22 11:48:10|611.3||611.3||611.3||611.3||0
1637581700000|2021-11-22 11:48:20|611.2|611.1|611.2|611|611.2|611.1|611.1|611|201
1637581710000|2021-11-22 11:48:30|||||||||5
1637581730000|2021-11-22 11:48:50|611.1|610.9|611|610.6|611.1|610.9|610.9|610.6|2885
1637581740000|2021-11-22 11:49:00|610.9||610.9||610.9||610.9||0
1637581760000|2021-11-22 11:49:20|610.6|610.5|610.5|610.2|610.6|610.5|610.5|610.2|4178
1637581770000|2021-11-22 11:49:30|610.4|610.3|610.5|610.3|610.5|610.3|610.3|610|5369
1637581780000|2021-11-22 11:49:40|610.4||610.5||610.5||610.4||182
1637581790000|2021-11-22 11:49:50|610.6|610.4|610.5|610.3|610.6|610.4|610.5|610.3|2828
1637581800000|2021-11-22 11:50:00|610.6|610.4|610.6|610.3|610.6|610.4|610.6|610.3|0
1637581810000|2021-11-22 11:50:10||610.4||610.3||610.4||610.3|1500
1637581820000|2021-11-22 11:50:20|610.5|610.4|610.6|610.3|610.6|610.4|610.5|610.3|0
1637581830000|2021-11-22 11:50:30|610.5||610.5||610.5||610.5||0
1637581840000|2021-11-22 11:50:40|610.6|610.4|611.2|610.9|611.2|610.9|610.6|610.4|8411
1637581850000|2021-11-22 11:50:50|611.3|611|611.3|611|611.4|611|611.3|611|100
1637581870000|2021-11-22 11:51:10|611.4|611.1|611|610.8|611.4|611.2|611|610.8|2897
1637581880000|2021-11-22 11:51:20|610.9|610.7|609.3|609.1|611.4|611|609.3|609.1|27227
1637581890000|2021-11-22 11:51:30|609.2|609|608|607.5|609.7|609.2|607.8|607.4|32032
1637581900000|2021-11-22 11:51:40|608.1|607.6|608.1|607.6|608.3|607.9|606.6|606.4|38566
1637581910000|2021-11-22 11:51:50|608.2|607.7|607.3|607|608.7|608.3|606.9|606.3|14518
1637581920000|2021-11-22 11:52:00|607.2|606.8|606.6|606.2|607.6|607.3|606.6|606.1|38310
1637581930000|2021-11-22 11:52:10|606.7|606.3|606.9|606.4|607.1|606.8|606.7|606.2|1958
1637581940000|2021-11-22 11:52:20|607|606.5|605.9|605.4|607.6|607.1|605.6|605.4|29651
1637581950000|2021-11-22 11:52:30|606|605.5|606.3|606.1|606.6|606.4|606|605.5|7541
1637581960000|2021-11-22 11:52:40|606.2|606|606.7|606.2|607.3|606.9|606.1|606|22460
1637581970000|2021-11-22 11:52:50|606.6|606.1|606.2|605.8|606.7|606.4|606|605.7|6637
1637581980000|2021-11-22 11:53:00|606.1|605.9|605.8|605.3|606.2|605.9|605.5|605|0
1637581990000|2021-11-22 11:53:10|605.7|605.2|605.8|605.3|605.8|605.4|605.4|605.2|919
1637582000000|2021-11-22 11:53:20|605.7|605.2|605|604.3|605.7|605.2|604.8|604.3|8470
1637582010000|2021-11-22 11:53:30|604.9|604.2|604.1|603.8|604.9|604.4|604|603.5|5168
1637582020000|2021-11-22 11:53:40|604.2|603.9|604.4|604.1|604.4|604.2|604|603.7|4353
1637582030000|2021-11-22 11:53:50|604.5|604.2|605.1|604.7|605.3|604.9|604.5|604.2|3439
1637582040000|2021-11-22 11:54:00|605.2|604.6|604.5|604|605.6|605.5|604.5|604|21404
1637582050000|2021-11-22 11:54:10|604.3|603.9|602.8|602.4|604.3|603.9|602.6|602.4|33268
1637582060000|2021-11-22 11:54:20|602.7|602.5|602.8|602.1|602.9|602.7|602.2|602|48345
1637582070000|2021-11-22 11:54:30|602.7|602.2|601.8|601.2|602.8|602.3|601.7|601.2|5309
1637582080000|2021-11-22 11:54:40|601.7|601.1|600.8|600.4|601.9|601.8|600.3|600|60901
1637582090000|2021-11-22 11:54:50|601|600.5|601.9|601.6|602.2|601.7|601|600.5|10219
1637582100000|2021-11-22 11:55:00|601.8|601.5|602.4|602|602.7|602.1|601.8|601.4|3129
1637582110000|2021-11-22 11:55:10|602.5|602.1|602.3|601.8|602.5|602.2|602.1|601.5|3463
1637582120000|2021-11-22 11:55:20|602.4|601.9|601.9|601.4|602.5|602|601.6|601.3|4035
1637582130000|2021-11-22 11:55:30|602|601.5|601.8|601.5|602.3|601.7|601.4|601.2|1150
1637582140000|2021-11-22 11:55:40|601.9|601.4|601.3|601|602.2|602|601.3|601|7092
1637582150000|2021-11-22 11:55:50|601.2|600.9|601.6|601.1|601.8|601.3|601|600.8|6018
1637582160000|2021-11-22 11:56:00|601.7|601.2|601.4|600.9|601.8|601.4|601.2|600.7|15243
1637582170000|2021-11-22 11:56:10|601.6|601.4|601.4|601.1|601.6|601.4|601.2|600.9|5238
1637582180000|2021-11-22 11:56:20|601.6|601.2|601.8|601.3|602|601.5|601.5|601|29282
1637582190000|2021-11-22 11:56:30|601.7|601.2|601.8|601.2|602|601.9|601.4|601|8695
1637582200000|2021-11-22 11:56:40|601.4|601.1|602.1|601.6|602.4|602|601.3|601|25733
1637582210000|2021-11-22 11:56:50|602.2|601.7|602|601.7|602.4|601.9|601.9|601.7|3540
1637582220000|2021-11-22 11:57:00|601.9|601.6|601.9|601.3|602|601.8|601.6|601.2|28781
1637582230000|2021-11-22 11:57:10|602|601.4|601.9|601.4|602|601.5|601.6|601.2|2102
1637582240000|2021-11-22 11:57:20|602|601.5|602|601.8|602.3|601.9|601.8|601.5|5976
1637582250000|2021-11-22 11:57:30|601.9|601.6|601.7|601.3|601.9|601.6|601.1|601|61641
1637582260000|2021-11-22 11:57:40|601.9|601.4|602|601.8|602|601.8|601.9|601.4|1404
1637582270000|2021-11-22 11:57:50|602.1|601.7|602.5|602|602.5|602|602.1|601.7|264
1637582280000|2021-11-22 11:58:00|602.4|601.9|602|601.7|602.4|601.9|601.9|601.7|204
1637582290000|2021-11-22 11:58:10|602.1|602|602.2|601.9|602.3|602|601.9|601.7|20007
1637582300000|2021-11-22 11:58:20|602.3|602|602.3|601.8|602.8|602.4|602.2|601.8|14235
1637582310000|2021-11-22 11:58:30|602.2|601.7|602|601.6|602.3|601.7|602|601.5|0
1637582320000|2021-11-22 11:58:40|602.1|601.7|602.1|601.8|602.2|601.9|601.8|601.5|6789
1637582330000|2021-11-22 11:58:50|602|601.6|602.6|602.2|602.7|602.3|602|601.6|3970
1637582340000|2021-11-22 11:59:00|602.7|602.3|603.1|602.7|603.2|603|602.7|602.3|12792
1637582350000|2021-11-22 11:59:10|603|602.6|603.1|602.8|603.1|602.8|602.7|602.4|687
1637582360000|2021-11-22 11:59:20|603|602.7|602.7|602.3|603|602.7|602.7|602.3|2965
1637582370000|2021-11-22 11:59:30|602.6|602.2|602.5|602.2|602.7|602.3|602.5|602.1|200
1637582380000|2021-11-22 11:59:40|602.4|602|602.3|601.9|602.7|602.5|601.9|601.7|22515
1637582390000|2021-11-22 11:59:50|602.2|601.7|602.3|601.8|602.4|602|601.9|601.6|4842
1637582540000|2021-11-22 12:02:20|602|601.9|602.9|602.3|603|602.3|602|601.9|8171
1637582550000|2021-11-22 12:02:30|603|602.4|601.9|601.6|603|602.5|601.9|601.5|13487
1637582560000|2021-11-22 12:02:40|602|601.5|602|601.6|602|601.6|601.8|601.5|1112
1637582570000|2021-11-22 12:02:50|601.9|601.7|601.9|601.5|602.1|602|601.8|601.5|10000
1637582580000|2021-11-22 12:03:00|602.1|601.6|601.9|601.7|602.2|601.9|601.9|601.6|1886
1637582590000|2021-11-22 12:03:10|602.1|601.8|601.6|601.1|602.2|601.8|601.5|601.1|4381
1637582600000|2021-11-22 12:03:20|601.5||601.6||601.6||601.5||0
1637582610000|2021-11-22 12:03:30|601.5|601|601.3|601|601.5|601|601.3|601|1804
1637582620000|2021-11-22 12:03:40|601.2|601.1|602.1|601.7|602.2|601.9|601.2|601.1|6554
1637582630000|2021-11-22 12:03:50|602|601.6|602|601.6|602|601.6|601.8|601.5|200
1637582640000|2021-11-22 12:04:00|602.1|601.7|601.6|601.3|602.1|601.7|601.2|601|39784
1637582650000|2021-11-22 12:04:10|601.7|601.4|601|600.7|602.1|602|600.9|600.4|87817
1637582660000|2021-11-22 12:04:20|601.1|600.9|601|600.8|601.2|601|600.9|600.5|12812
1637582670000|2021-11-22 12:04:30|601.1|600.9|601.1|600.7|601.2|601|600.8|600.7|13668
1637582680000|2021-11-22 12:04:40|601|600.5|601|600.6|601.2|601|600.8|600.5|10443
1637582690000|2021-11-22 12:04:50|600.9|600.5|600.7|600.2|601|600.7|600.6|600.1|2055
1637582700000|2021-11-22 12:05:00|600.6|600.3|600.7|600.3|600.7|600.3|600.5|600.3|0
1637582710000|2021-11-22 12:05:10|600.6|600.2|601|600.4|601.2|601.1|600.3|600|26266
1637582720000|2021-11-22 12:05:20|600.9|600.3|600.6|600.2|600.9|600.3|600.6|600.2|1782
1637582730000|2021-11-22 12:05:30|600.5|600.5|600.6|600.4|600.7|600.5|600.5|600.2|5000
1637582740000|2021-11-22 12:05:40|600.7||600.9||600.9||600.7||0
1637582750000|2021-11-22 12:05:50|600.8|600.5|600.9|600.4|601|600.6|600.6|600.4|4203
1637582780000|2021-11-22 12:06:20|600.8|600.3|600.8|600.4|600.8|600.4|600.7|600.3|0
1637582790000|2021-11-22 12:06:30|600.9|600.5|601.4|601.1|601.6|601.4|600.9|600.5|21376
1637582800000|2021-11-22 12:06:40|601.5|601.2|601.4|601|601.6|601.4|601.4|601|10753
1637582810000|2021-11-22 12:06:50|601.5|601.1|601.4|601.1|601.6|601.3|601.4|601.1|5064
1637582820000|2021-11-22 12:07:00||601||601||601||601|0
1637582830000|2021-11-22 12:07:10|601.3|601.1|601.3|601|601.4|601.1|601.3|601|9447
1637582840000|2021-11-22 12:07:20|601.2|600.8|600.5|600.2|601.2|600.8|600.3|600.1|136134
1637582850000|2021-11-22 12:07:30|600.4|600|599|598.7|600.4|600.1|599|598.6|234458
1637582860000|2021-11-22 12:07:40|599.1|598.8|599.5|599.2|599.5|599.4|599|598.8|21502
1637582870000|2021-11-22 12:07:50|599.4|599.1|599.2|598.9|599.4|599.1|599|598.6|2243
1637582880000|2021-11-22 12:08:00|599|599|599.2|598.9|599.2|599.1|598.9|598.5|20254
1637582890000|2021-11-22 12:08:10|599.1|598.7|598.7|598.4|599.1|598.9|598.7|598.4|3281
1637582900000|2021-11-22 12:08:20|598.6|598.3|598.5|598.2|598.7|598.3|598.4|598.1|2740
1637582910000|2021-11-22 12:08:30|598.4|598.1|598.1|597.9|598.4|598.2|598|597.5|11069
1637582920000|2021-11-22 12:08:40|598.3|598|598.3|598|598.4|598.1|598.2|597.9|14337
1637582930000|2021-11-22 12:08:50|598.4|598.1|598.3|598|598.5|598.1|598.3|598|667
1637582940000|2021-11-22 12:09:00|598.4|598.1|598.5|598.3|598.6|598.3|598.3|598.1|257
1637582950000|2021-11-22 12:09:10|598.4|598.4|598.9|598.6|598.9|598.6|598.4|598.3|7865
1637582960000|2021-11-22 12:09:20|599|598.7|599|598.7|599.1|598.7|598.9|598.5|11800
1637582970000|2021-11-22 12:09:30|598.9|598.6|599.1|598.8|599.2|598.8|598.9|598.6|1446
1637582980000|2021-11-22 12:09:40|599|598.7|598.8|598.4|599.1|599|598.8|598.3|2519
1637582990000|2021-11-22 12:09:50|598.9|598.5|599.7|599.3|599.8|599.4|598.9|598.5|36834
1637583000000|2021-11-22 12:10:00|599.6|599.2|599.2|598.9|599.6|599.2|599.1|598.9|72
1637583010000|2021-11-22 12:10:10|599.1|599|599.7|599.2|599.7|599.3|599.1|599|1301
1637583020000|2021-11-22 12:10:20|599.6|599.1|599.7|599.3|599.8|599.3|599.5|599|300
1637583030000|2021-11-22 12:10:30|599.8|599.4|600|599.6|600.1|599.7|599.8|599.4|2084
1637583040000|2021-11-22 12:10:40|600.1|599.7|600|599.5|600.5|600.3|600|599.4|11620
1637583050000|2021-11-22 12:10:50|599.9|599.6|599.9|599.4|599.9|599.7|599.9|599.4|500
1637583060000|2021-11-22 12:11:00||599.3||599.5||599.5||599.3|0
1637583070000|2021-11-22 12:11:10|600|599.6|599.9|599.5|600|599.6|599.9|599.5|0
1637583080000|2021-11-22 12:11:20|599.8|599.4|599.7|599.2|599.8|599.7|599.7|599.2|1685
1637583090000|2021-11-22 12:11:30|599.6|599.1|599.3|599|599.6|599.1|599.2|599|2352
1637583100000|2021-11-22 12:11:40|599.5|599.1|599.5|599.1|599.5|599.3|599.4|599|2921
1637583110000|2021-11-22 12:11:50||599.2||599.2||599.3||599.2|0
1637583120000|2021-11-22 12:12:00|599.7|599.1|599.9|599.5|599.9|599.5|599.7|599.1|1905
1637583130000|2021-11-22 12:12:10|600|599.6|600.3|599.9|600.5|600.4|600|599.6|11995
1637583140000|2021-11-22 12:12:20|600.2|600|600.6|600.2|600.6|600.5|600.2|600|10755
1637583150000|2021-11-22 12:12:30|600.7|600.3|600.5|600.1|601.2|600.8|600.5|600|8068
1637583160000|2021-11-22 12:12:40|600.4|600|599.9|599.7|600.4|600|599.9|599.5|695
1637583170000|2021-11-22 12:12:50|600|599.8|599.7|599.4|600|599.8|599.6|599.4|4538
1637583180000|2021-11-22 12:13:00|599.6|599.5|599.5|599.1|600|599.7|599.5|599.1|14186
1637583190000|2021-11-22 12:13:10|599.6||599.6||599.6||599.5||0
1637583200000|2021-11-22 12:13:20|599.7|599.2|599.9|599.5|600.1|599.8|599.7|599.2|16694
1637583210000|2021-11-22 12:13:30|600.1|599.6|600.3|599.9|600.4|600.1|600|599.6|2367
1637583220000|2021-11-22 12:13:40|600.4|600|601.2|600.6|601.3|600.6|600.4|600|1290
1637583230000|2021-11-22 12:13:50|601.3|600.7|601.6|601.2|601.9|601.7|601.2|600.7|36882
1637583240000|2021-11-22 12:14:00|601.5|601.3|601.5|601.1|602.2|601.7|601.4|601.1|13228
1637583250000|2021-11-22 12:14:10|601.4|601|601.2|601|601.4|601.2|601.1|600.8|12692
1637583260000|2021-11-22 12:14:20|601.3|601.1|600.9|600.6|601.3|601.1|600.9|600.6|3308
1637583270000|2021-11-22 12:14:30|601|600.7|601.2|600.8|601.2|600.8|601|600.7|1174
1637583280000|2021-11-22 12:14:40|601.1|600.7|601.4|601|601.5|601.2|601|600.6|2259
1637583290000|2021-11-22 12:14:50|601.5|601.1|601.6|601.3|601.9|601.5|601.5|601.1|2793
1637583300000|2021-11-22 12:15:00|601.5|601.2|601.5|601.2|601.5|601.2|601.4|601.1|420
1637583310000|2021-11-22 12:15:10|601.4|601|601.3|601.1|601.4|601.1|601.2|601|3542
1637583320000|2021-11-22 12:15:20|601.6|601.5|601|600.6|601.6|601.5|600.9|600.6|28850
1637583330000|2021-11-22 12:15:30|600.9|600.5|600.7|600.3|600.9|600.6|600.6|600.3|1242
1637583340000|2021-11-22 12:15:40|600.6|600.2|600.4|600.1|600.6|600.2|600.3|600|0
1637583350000|2021-11-22 12:15:50|600.3|600|600.3|599.9|600.5|600|599.9|599.6|3826
1637583360000|2021-11-22 12:16:00|600.4|600|600.4|600|600.6|600.3|600.4|600|931
1637583370000|2021-11-22 12:16:10|600.5|600.1|600.7|600.5|600.9|600.5|600.5|600.1|4612
1637583380000|2021-11-22 12:16:20|600.8|600.6|600.9|600.7|601.1|600.7|600.8|600.6|1209
1637583390000|2021-11-22 12:16:30|601|600.8|601|600.6|601.3|600.9|600.9|600.6|772
1637583400000|2021-11-22 12:16:40|601.1|600.7|600.7|600.4|601.3|601.1|600.7|600.3|75646
1637583410000|2021-11-22 12:16:50|600.8|600.3|601.1|600.7|601.1|600.8|600.7|600.3|15497
1637583420000|2021-11-22 12:17:00|601|600.6|600.8|600.6|601|600.8|600.8|600.6|1483
1637583430000|2021-11-22 12:17:10||600.7||600.6||600.7||600.6|4163
1637583440000|2021-11-22 12:17:20|601|600.7|601.1|600.9|601.3|600.9|600.9|600.6|36209
1637583450000|2021-11-22 12:17:30|601|600.8|601.2|600.9|601.2|601|601|600.5|10160
1637583460000|2021-11-22 12:17:40|601.1|600.8|601.1|600.7|601.1|600.8|601.1|600.7|0
1637583470000|2021-11-22 12:17:50|601|600.6|600.8|600.3|601.1|600.6|600.7|600.3|20
1637583480000|2021-11-22 12:18:00|600.7|600.2|600.7|600.4|600.7|600.5|600.7|600.2|2000
1637583500000|2021-11-22 12:18:20|600.6|600.3|600.5|600.3|600.7|600.4|600.5|600.1|16003
1637583510000|2021-11-22 12:18:30|600.6|600.4|600.8|600.4|600.9|600.5|600.6|600.4|4009
1637583520000|2021-11-22 12:18:40|600.7|600.5|600.5|600|600.7|600.5|600.4|600|1943
1637583560000|2021-11-22 12:19:20|600.3||600.2||600.3||600.2||0
1637583570000|2021-11-22 12:19:30|600.1|599.9|600.7|600.3|600.7|600.3|599.7|599.5|22355
1637583590000|2021-11-22 12:19:50|600.8|600.4|601.2|600.9|601.3|601|600.7|600.4|5289
1637583600000|2021-11-22 12:20:00|601.1|600.8|601|600.9|601.1|601|600.9|600.7|37510
1637583610000|2021-11-22 12:20:10|601.1|600.8|601|600.8|601.1|601|601|600.8|8868
1637583620000|2021-11-22 12:20:20|600.9|600.7|601|600.7|601|600.7|600.9|600.7|343
1637583630000|2021-11-22 12:20:30|600.9||601||601||600.9||0
1637583640000|2021-11-22 12:20:40|600.9|600.8|600.9|600.7|601|600.8|600.9|600.7|150
1637583650000|2021-11-22 12:20:50|600.8|600.6|602.1|601.8|602.1|601.8|600.5|600.4|45562
1637583660000|2021-11-22 12:21:00|602.2|601.9|602.3|602.1|602.5|602.2|602|601.8|1533
1637583670000|2021-11-22 12:21:10|602.5|602.2|602.9|602.6|602.9|602.6|602.5|602|2697
1637583680000|2021-11-22 12:21:20|602.8|602.5|602.8|602.4|602.9|602.5|602.6|602.2|0
1637583690000|2021-11-22 12:21:30|602.9|602.5|602.9|602.6|602.9|602.6|602.9|602.5|0
1637583720000|2021-11-22 12:22:00|603|602.7|603.3|603|603.4|603.1|603|602.7|9971
1637583730000|2021-11-22 12:22:10||602.9||602.9||602.9||602.8|0
1637583740000|2021-11-22 12:22:20|603|602.8|602.7|602.3|603|602.8|602.7|602.3|200
1637583750000|2021-11-22 12:22:30|602.6|602.2|602.1|601.8|602.6|602.2|602|601.7|2184
1637583760000|2021-11-22 12:22:40|602.2|601.9|602.1|601.9|602.2|602|602|601.8|4652
1637583770000|2021-11-22 12:22:50|602|601.7|602.1|601.8|602.2|601.9|601.9|601.6|3096
1637583780000|2021-11-22 12:23:00|602|601.7|602.1|601.7|602.2|602|602|601.7|1300
1637583790000|2021-11-22 12:23:10|602.2|602|601.9|601.6|602.2|602|601.8|601.5|6426
1637583800000|2021-11-22 12:23:20|602|601.5|602.2|601.9|602.2|601.9|601.9|601.5|14565
1637583810000|2021-11-22 12:23:30|602.3|601.8|602.1|601.8|602.3|601.9|602.1|601.8|0
1637583820000|2021-11-22 12:23:40|602|602|602.1|601.7|602.2|602|602|601.7|1000
1637583830000|2021-11-22 12:23:50|602||602||602||602||0
1637583840000|2021-11-22 12:24:00|601.9|601.6|601.8|601.4|601.9|601.6|601.8|601.4|0
1637583850000|2021-11-22 12:24:10|601.7|601.2|601.8|601.4|602|601.7|601.5|601.1|31377
1637583860000|2021-11-22 12:24:20|601.9|601.5|601.9|601.6|602.4|602|601.9|601.5|1580
1637583870000|2021-11-22 12:24:30|601.8|601.5|601.8|601.4|601.8|601.5|601.8|601.4|0
1637583880000|2021-11-22 12:24:40|601.7|601.3|602|601.6|602.3|601.9|601.6|601.2|15708
1637583890000|2021-11-22 12:24:50|601.9|601.5|601.9|601.4|601.9|601.5|601.9|601.4|0
1637583900000|2021-11-22 12:25:00|602|601.5|601.8|601.5|602|601.6|601.8|601.5|660
1637583910000|2021-11-22 12:25:10||601.6||601.6||601.6||601.6|0
1637583920000|2021-11-22 12:25:20|601.7|601.5|601.8|601.6|601.9|601.6|601.6|601.3|3029
1637583930000|2021-11-22 12:25:30|601.7|601.5|601.8|601.6|601.8|601.6|601.6|601.4|290
1637583940000|2021-11-22 12:25:40|602|601.7|601.9|601.7|602.1|601.8|601.9|601.7|7650
1637583950000|2021-11-22 12:25:50|601.8|601.5|601.8|601.4|601.9|601.7|601.4|601.1|5066
1637583960000|2021-11-22 12:26:00|601.9|601.5|601.7|601.4|601.9|601.5|601.7|601.4|0
1637583980000|2021-11-22 12:26:20|601.8|601.5|602.5|602.2|602.5|602.2|601.8|601.5|2611
1637583990000|2021-11-22 12:26:30|602.4|602.3|602.4|602.2|602.5|602.3|602.4|602.2|500
1637584000000|2021-11-22 12:26:40|602.5|602.3|602.8|602.6|603|602.7|602.5|602.3|4257
1637584010000|2021-11-22 12:26:50|602.7|602.5|602.8|602.5|602.9|602.7|602.6|602.3|6118
1637584020000|2021-11-22 12:27:00|602.7|602.4|603.1|602.8|603.4|603.2|602.7|602.4|4261
1637584030000|2021-11-22 12:27:10|603|602.9|603|602.7|603|602.9|603|602.7|0
1637584040000|2021-11-22 12:27:20|603.1|602.8|603.1|602.8|603.1|602.8|603|602.7|1000
1637584050000|2021-11-22 12:27:30|603.2|602.9|603|602.7|603.3|602.9|602.8|602.6|12967
1637584060000|2021-11-22 12:27:40|602.9|602.6|603.4|603.1|603.4|603.1|602.9|602.5|14830
1637584070000|2021-11-22 12:27:50|603.5|603.2|604.2|603.8|604.3|603.9|603.5|603.2|3781
1637584080000|2021-11-22 12:28:00|604.1|603.9|604.2|603.9|604.2|603.9|604.1|603.9|0
1637584090000|2021-11-22 12:28:10|604.1|603.8|604.1|603.9|604.1|604|603.9|603.7|2278
1637584100000|2021-11-22 12:28:20|604.2|603.8|604.1|603.9|604.2|604.1|604.1|603.8|1734
1637584110000|2021-11-22 12:28:30|604|603.8|604|603.8|604|603.8|604|603.8|0
1637584120000|2021-11-22 12:28:40|603.9|603.6|603.7|603.5|603.9|603.6|603.7|603.4|432
1637584130000|2021-11-22 12:28:50|603.6|603.4|603.8|603.5|603.8|603.5|603.6|603.3|882
1637584140000|2021-11-22 12:29:00|603.9|603.6|603.7|603.3|603.9|603.7|603.7|603.3|2102
1637584150000|2021-11-22 12:29:10|603.6||603.7||603.7||603.6||0
1637584160000|2021-11-22 12:29:20|603.6|603.2|603.2|602.9|603.6|603.2|603|602.7|8238
1637584170000|2021-11-22 12:29:30|603.3||603.3||603.3||603.3||0
1637584180000|2021-11-22 12:29:40|603.2|602.8|603.3|603|603.3|603|603.2|602.8|0
1637584200000|2021-11-22 12:30:00|603.5|603.1|603.5|603.2|603.5|603.3|603.4|603.1|5000
1637584210000|2021-11-22 12:30:10|603.6|603.3|603.8|603.4|603.9|603.6|603.6|603.3|2435
1637584220000|2021-11-22 12:30:20|603.9|603.5|604.6|604.4|604.8|604.4|603.8|603.5|1994
1637584230000|2021-11-22 12:30:30|604.8|604.5|605.1|604.7|605.2|604.8|604.8|604.5|257
1637584240000|2021-11-22 12:30:40|605|604.8|605.2|604.8|605.3|604.8|605|604.8|0
1637584250000|2021-11-22 12:30:50|605.1|604.7|605.1|604.8|605.1|604.8|604.9|604.7|1115
1637584260000|2021-11-22 12:31:00|605.2|604.9|605.3|604.9|605.7|605.2|605.2|604.9|1204
1637584270000|2021-11-22 12:31:10|605.2|604.8|605.1|604.7|605.2|604.8|605.1|604.6|0
1637584280000|2021-11-22 12:31:20|605.2|604.8|605.1|604.7|605.2|604.8|605.1|604.7|103
1637584300000|2021-11-22 12:31:40|605|604.8|605|604.7|605|604.8|605|604.7|0
1637584310000|2021-11-22 12:31:50|604.9|604.6|604.7|604.4|604.9|604.6|604.6|604.3|338
1637584320000|2021-11-22 12:32:00|604.6|604.3|603.8|603.5|604.6|604.3|603.8|603.4|1909
1637584330000|2021-11-22 12:32:10|603.9|603.4|604.3|604.1|604.3|604.1|603.9|603.4|10354
1637584340000|2021-11-22 12:32:20|604.5|604.2|604.6|604.1|604.6|604.3|604.4|604|1767
1637584350000|2021-11-22 12:32:30|604.7|604.2|604.6|604.3|604.7|604.3|604.6|604.2|0
1637584360000|2021-11-22 12:32:40|604.7|604.2|604.6|604.2|604.7|604.3|604.5|604.2|0
1637584370000|2021-11-22 12:32:50|604.5|604.1|604.5|604.1|604.5|604.1|604.5|604.1|0
1637584380000|2021-11-22 12:33:00||604.2||604.2||604.2||604.2|0
1637584390000|2021-11-22 12:33:10|604.4|604.1|604.4|604|604.4|604.1|604.2|603.9|400
1637584400000|2021-11-22 12:33:20|604.3|603.9|604.2|603.7|604.3|604.1|604.1|603.6|5400
1637584410000|2021-11-22 12:33:30|604.1|603.6|604.1|603.5|604.1|603.6|604.1|603.5|0
1637584430000|2021-11-22 12:33:50||603.6||603.7||603.7||603.6|0
1637584440000|2021-11-22 12:34:00|604.2|603.8|604.3|604|604.3|604.2|604.2|603.8|8231
1637584450000|2021-11-22 12:34:10|604.2|603.9|603.9|603.7|604.3|604.1|603.9|603.6|3197
1637584460000|2021-11-22 12:34:20|604|603.8|604.2|603.7|604.5|604.1|604|603.7|796
1637584500000|2021-11-22 12:35:00|604.3||604.2||604.3||604.2||0
1637584510000|2021-11-22 12:35:10|604.3|603.8|604.3|604|604.5|604|604.2|603.8|1777
1637584520000|2021-11-22 12:35:20|604.2||604.3||604.3||604.2||0
1637584530000|2021-11-22 12:35:30|604.2|603.9|604.2|603.9|604.2|603.9|604.2|603.9|0
1637584540000|2021-11-22 12:35:40|604.1|603.8|604.2|603.9|604.5|604.3|604|603.5|12509
1637584560000|2021-11-22 12:36:00|604.5|604|603.9|603.4|604.5|604|603.9|603.4|5039
1637584600000|2021-11-22 12:36:40||603.3||603.3||603.3||603.3|0
1637584610000|2021-11-22 12:36:50||603.4||603.4||603.4||603.4|0
1637584620000|2021-11-22 12:37:00|603.8|603.5|603.8|603.5|603.8|603.5|603.8|603.5|0
1637584630000|2021-11-22 12:37:10|603.9|603.6|604.2|604|604.4|604|603.8|603.5|5330
1637584640000|2021-11-22 12:37:20|604.4|604.1|604.6|604.1|604.7|604.1|604.4|604.1|0
1637584660000|2021-11-22 12:37:40|604.7|604.2|604.6|604.2|604.7|604.2|604.6|604.2|0
1637584670000|2021-11-22 12:37:50|604.7|604.3|604.7|604.3|604.7|604.3|604.7|604.3|0
1637584680000|2021-11-22 12:38:00|604.8|604.4|604.8|604.3|604.9|604.5|604.8|604.3|271
1637584690000|2021-11-22 12:38:10|604.6|604.2|604.6|604.3|604.7|604.3|604.4|604|6893
1637584700000|2021-11-22 12:38:20||604.2||604.2||604.2||604.2|0
1637584710000|2021-11-22 12:38:30|604.5|604.1|604.4|604.1|604.5|604.1|604.4|604.1|0
1637584720000|2021-11-22 12:38:40|604.5|604|604.4|604|604.5|604|604.3|604|0
1637584730000|2021-11-22 12:38:50|604.3|603.9|604.2|603.9|604.3|603.9|604.2|603.9|0
1637584740000|2021-11-22 12:39:00|604.1|603.8|603.8|603.4|604.2|603.9|603.8|603.4|58
1637584750000|2021-11-22 12:39:10|603.7||603.7||603.7||603.7||0
1637584760000|2021-11-22 12:39:20||603.3||603.4||603.4||603.3|0
1637584770000|2021-11-22 12:39:30|603.6||603.6||603.6||603.6||0
1637584780000|2021-11-22 12:39:40|603.5|603.3|603.5|603.3|603.6|603.3|602.9|602.5|5787
1637584790000|2021-11-22 12:39:50|603.4|603.2|603.4|603.1|603.4|603.2|603.4|603.1|766
1637584800000|2021-11-22 12:40:00|603.5|603.2|603.5|603.3|603.6|603.4|603.4|603.2|1004
1637584810000|2021-11-22 12:40:10|603.4|603.2|603.2|602.8|603.4|603.2|603.2|602.7|1778
1637584820000|2021-11-22 12:40:20||602.7||602.7||602.7||602.7|0
1637584850000|2021-11-22 12:40:50|603.1|602.6|603|602.6|603.1|602.6|602.9|602.5|35
1637584860000|2021-11-22 12:41:00|603.1||603||603.1||602.9||0
1637584870000|2021-11-22 12:41:10|602.9|602.5|602.7|602.3|602.9|602.5|602.6|602.2|150
1637584890000|2021-11-22 12:41:30||602.4||602.5||602.5||602.4|0
1637584900000|2021-11-22 12:41:40|602.8|602.6|603.1|602.7|603.1|602.7|602.8|602.5|4184
1637584910000|2021-11-22 12:41:50|603|602.6|602.9|602.5|603|602.6|602.8|602.5|0
1637584920000|2021-11-22 12:42:00|602.8||602.9||602.9||602.8||0
1637584930000|2021-11-22 12:42:10||602.6||602.6||602.6||602.6|0
1637584940000|2021-11-22 12:42:20|602.8|602.7|602.6|602.3|602.9|602.7|602.5|602.2|3141
1637584950000|2021-11-22 12:42:30|602.5|602.2|602.6|602.2|602.6|602.2|602.3|602.1|3675
1637584960000|2021-11-22 12:42:40|602.7|602.3|602.6|602.4|602.7|602.5|602.6|602.3|0
1637584970000|2021-11-22 12:42:50|602.7|602.5|602.6|602.4|602.7|602.5|602.6|602.4|3228
1637584980000|2021-11-22 12:43:00|602.5|602.3|602.6|602.3|602.6|602.3|602.4|602.2|1438
1637584990000|2021-11-22 12:43:10|602.8|602.4|602.8|602.6|602.8|602.6|602.8|602.4|32
1637585000000|2021-11-22 12:43:20|602.9|602.5|602.7|602.5|602.9|602.5|602.7|602.4|0
1637585010000|2021-11-22 12:43:30|602.6||602.7||602.7||602.6||0
1637585020000|2021-11-22 12:43:40|602.8|602.6|602.8|602.6|602.8|602.6|602.8|602.5|380
1637585030000|2021-11-22 12:43:50|602.7|602.5|602.8|602.5|602.8|602.5|602.7|602.3|1265
1637585040000|2021-11-22 12:44:00|602.7|602.4|602.8|602.3|602.8|602.4|602.7|602.3|0
1637585050000|2021-11-22 12:44:10|602.7||602.7||602.7||602.7||0
1637585090000|2021-11-22 12:44:50||602.4||602.5||602.5||602.4|0
1637585100000|2021-11-22 12:45:00|602.8|602.6|602.8|602.6|603|602.6|602.8|602.6|1513
1637585110000|2021-11-22 12:45:10|602.9||602.9||602.9||602.9||0
1637585120000|2021-11-22 12:45:20|602.8||602.9||602.9||602.8||0
1637585130000|2021-11-22 12:45:30|602.8|602.5|602.8|602.5|602.8|602.5|602.7|602.5|313
1637585140000|2021-11-22 12:45:40|602.9|602.6|602.9|602.6|602.9|602.6|602.9|602.6|0
1637585150000|2021-11-22 12:45:50||602.7||602.6||602.7||602.6|0
1637585160000|2021-11-22 12:46:00|602.8|602.5|602.8|602.4|602.8|602.5|602.8|602.3|500
1637585170000|2021-11-22 12:46:10|602.9||602.8||602.9||602.8||20
1637585180000|2021-11-22 12:46:20|602.9|602.5|602.8|602.4|602.9|602.5|602.8|602.4|1000
1637585190000|2021-11-22 12:46:30|602.9|602.5|603.2|602.9|603.2|603|602.9|602.5|3590
1637585220000|2021-11-22 12:47:00|603.3|603|603.4|603.2|603.4|603.2|603.2|603|1515
1637585230000|2021-11-22 12:47:10|603.5|603.3|603.5|603.2|603.7|603.3|603.5|603.2|2096
1637585240000|2021-11-22 12:47:20|603.4|603.1|603.5|603.1|603.5|603.1|603.4|603|0
1637585250000|2021-11-22 12:47:30|603.8|603.2|603.8|603.5|603.9|603.5|603.6|603.2|11037
1637585260000|2021-11-22 12:47:40|603.7||603.8||603.8||603.7||0
1637585270000|2021-11-22 12:47:50|603.9|603.6|603.9|603.6|603.9|603.7|603.8|603.6|32
1637585280000|2021-11-22 12:48:00|603.8|603.5|603.7|603.3|603.8|603.6|603.7|603.3|2161
1637585300000|2021-11-22 12:48:20||603.2||603.1||603.2||603.1|0
1637585310000|2021-11-22 12:48:30||603.2||603.3||603.3||603.2|0
1637585320000|2021-11-22 12:48:40||603.4||603.4||603.4||603.4|0
1637585340000|2021-11-22 12:49:00|603.6|603.5|603.7|603.5|603.7|603.5|603.6|603.5|0
1637585350000|2021-11-22 12:49:10|603.8|603.6|604.2|603.9|604.3|603.9|603.8|603.6|1397
1637585360000|2021-11-22 12:49:20||604||604||604||604|0
1637585380000|2021-11-22 12:49:40|604.3|604.1|604.9|604.6|605|604.7|604.3|604.1|1622
1637585390000|2021-11-22 12:49:50|605|604.7|604.9|604.8|605|604.9|604.9|604.7|360
1637585400000|2021-11-22 12:50:00|604.8|604.7|605|604.7|605.2|604.9|604.8|604.5|5792
1637585420000|2021-11-22 12:50:20|604.9|604.6|604.9|604.6|604.9|604.6|604.9|604.6|0
1637585430000|2021-11-22 12:50:30|604.8|604.5|604.8|604.5|604.8|604.5|604.7|604.3|355
1637585460000|2021-11-22 12:51:00|604.7|604.4|604.7|604.3|604.9|604.5|604.7|604.3|0
1637585480000|2021-11-22 12:51:20||604.4||604.4||604.4||604.4|0
1637585490000|2021-11-22 12:51:30|604.6|604.3|604.4|604.1|604.6|604.3|604.4|604.1|0
1637585500000|2021-11-22 12:51:40||604.2||604.1||604.2||604.1|0
1637585510000|2021-11-22 12:51:50|604.3|604|604.2|603.8|604.3|604|604.2|603.8|0
1637585520000|2021-11-22 12:52:00|604.1|603.7|604|603.6|604.1|603.7|604|603.6|300
1637585530000|2021-11-22 12:52:10|603.9|603.5|604.2|604|604.2|604|603.8|603.5|2480
1637585540000|2021-11-22 12:52:20|604.3|604.1|604.3|604|604.4|604.1|604.3|604|33
1637585550000|2021-11-22 12:52:30|604.2|603.9|603.9|603.6|604.2|604|603.9|603.6|1038
1637585560000|2021-11-22 12:52:40|603.8|603.5|603.9|603.6|603.9|603.6|603.8|603.5|0
1637585570000|2021-11-22 12:52:50|604|603.7|604|603.8|604.1|603.8|604|603.7|1477
1637585580000|2021-11-22 12:53:00||603.7||603.8||603.8||603.7|0
1637585590000|2021-11-22 12:53:10|604.1|603.9|604.1|603.7|604.2|603.9|604|603.7|893
1637585600000|2021-11-22 12:53:20|604.2|603.8|604.1|603.8|604.2|603.8|604.1|603.8|0
1637585610000|2021-11-22 12:53:30|604.2|603.9|605.8|605.5|606.1|605.7|604.2|603.9|59932
1637585620000|2021-11-22 12:53:40|605.7|605.4|605.6|605.2|605.8|605.4|605.5|605.2|4996
1637585630000|2021-11-22 12:53:50|605.8|605.3|605.8|605.5|605.8|605.6|605.7|605.3|2361
1637585640000|2021-11-22 12:54:00|605.7|605.6|605.8|605.5|605.8|605.6|605.6|605.3|899
1637585660000|2021-11-22 12:54:20|605.7|605.4|605.5|605.1|605.7|605.4|605.5|605.1|200
1637585670000|2021-11-22 12:54:30|605.8|605.7|606|605.8|606.3|605.8|605.4|605.1|33002
1637585680000|2021-11-22 12:54:40|605.9|605.7|606.2|605.7|606.3|606|605.6|605.4|12352
1637585690000|2021-11-22 12:54:50|606.1|605.6|605.7|605.4|606.1|605.6|605.6|605.4|2335
1637585700000|2021-11-22 12:55:00|605.8|605.5|605.7|605.4|605.9|605.6|605.7|605.4|336
1637585710000|2021-11-22 12:55:10|605.6|605.3|605.7|605.5|605.7|605.5|605.5|605.3|0
1637585720000|2021-11-22 12:55:20|605.8|605.6|605.6|605.4|605.9|605.6|605.6|605.3|800
1637585740000|2021-11-22 12:55:40|605.9|605.8|606.1|605.7|606.1|605.9|605.8|605.5|16204
1637585750000|2021-11-22 12:55:50|606.3|605.8|606.4|606.1|606.5|606.2|606.2|605.8|21659
1637585760000|2021-11-22 12:56:00|606.8|606.2|607|606.7|607.2|606.7|606.8|606.2|10000
1637585770000|2021-11-22 12:56:10|606.9|606.6|606.2|605.9|606.9|606.6|606.2|605.9|1567
1637585780000|2021-11-22 12:56:20|606.1|605.8|605.9|605.6|606.1|605.8|605.8|605.5|3168
1637585790000|2021-11-22 12:56:30|605.8|605.5|605.9|605.6|605.9|605.6|605.8|605.5|0
1637585800000|2021-11-22 12:56:40|606|605.7|605.6|605.3|606|605.7|605.5|605.2|777
1637585810000|2021-11-22 12:56:50|606.9|605.4|608.4|608|608.5|608.2|606.5|605.4|73071
1637585820000|2021-11-22 12:57:00|608.5|608.1|607|606.8|608.7|608.5|606.8|606.4|37142
1637585830000|2021-11-22 12:57:10|606.9|606.7|606.8|606.5|607.1|606.8|606.6|606.2|5441
1637585840000|2021-11-22 12:57:20|607.1|607|607.4|607.1|607.6|607.4|607.1|606.7|12541
1637585850000|2021-11-22 12:57:30|607.3|607|607.2|606.9|607.4|607.1|607.1|606.8|1766
1637585860000|2021-11-22 12:57:40|607.3|607|607.4|607.2|607.4|607.2|607.2|606.9|902
1637585870000|2021-11-22 12:57:50||607.1||607.1||607.1||607.1|0
1637585880000|2021-11-22 12:58:00|607.6|607.2|607.7|607.3|607.7|607.5|607.5|607.2|1922
1637585890000|2021-11-22 12:58:10|607.5|607.2|607.4|606.9|607.5|607.2|607.3|606.9|200
1637585900000|2021-11-22 12:58:20|607.5|607|607.4|607|607.5|607.3|607.3|606.9|1232
1637585910000|2021-11-22 12:58:30|607.3|606.9|607.1|606.8|607.3|607|607.1|606.7|200
1637585920000|2021-11-22 12:58:40|607|606.7|606.8|606.7|607|606.7|606.8|606.5|0
1637585930000|2021-11-22 12:58:50||606.6||606.7||606.7||606.5|0
1637585940000|2021-11-22 12:59:00|606.9|606.6|606.5|606.2|606.9|606.7|606.5|606.2|10725
1637585950000|2021-11-22 12:59:10|606.6|606.5|606.6|606.3|606.6|606.5|606.5|606.3|8000
1637585960000|2021-11-22 12:59:20|606.7|606.4|607|606.7|607.2|606.8|606.7|606.4|744
1637585970000|2021-11-22 12:59:30|607.1|606.8|607.5|607.1|607.7|607.3|607.1|606.8|0
1637585980000|2021-11-22 12:59:40|607.6|607.2|607.6|607.3|608.1|607.8|607.5|607.1|9204
1637586000000|2021-11-22 13:00:00|607.5|607.2|607.6|607.1|607.8|607.6|607.4|607.1|2476
1637586010000|2021-11-22 13:00:10|607.4|607.2|607.6|607.3|607.9|607.5|607.4|607.2|0
1637586020000|2021-11-22 13:00:20|607.8|607.4|607.9|607.7|608.3|607.9|607.8|607.4|2408
1637586030000|2021-11-22 13:00:30|608|607.8|607.8|607.4|608|607.8|607.7|607.3|3093
1637586040000|2021-11-22 13:00:40|608.1|607.5|608.3|607.9|608.5|608|608|607.5|12034
1637586050000|2021-11-22 13:00:50|608.1|607.8|607.8|607.4|608.1|607.8|607.8|607.4|2175
1637586060000|2021-11-22 13:01:00||607.3||607.3||607.3||607.3|0
1637586070000|2021-11-22 13:01:10|607.7|607.4|607.7|607.3|607.8|607.4|607.5|607.2|1101
1637586080000|2021-11-22 13:01:20|607.8|607.4|607.7|607.4|607.8|607.6|607.7|607.4|2875
1637586090000|2021-11-22 13:01:30|607.6|607.3|607.6|607.2|607.6|607.3|607.6|607.1|0
1637586110000|2021-11-22 13:01:50||607.1||607.1||607.1||607.1|0
1637586120000|2021-11-22 13:02:00|607.5|607|607.2|606.8|607.5|607|607.2|606.8|200
1637586140000|2021-11-22 13:02:20|607.1||607.1||607.1||607.1||35
1637586160000|2021-11-22 13:02:40||606.9||606.8||607||606.8|1000
1637586170000|2021-11-22 13:02:50|607|606.7|607|606.6|607.1|606.8|606.8|606.5|4000
1637586180000|2021-11-22 13:03:00|607.1|606.7|607.1|606.6|607.2|606.8|607.1|606.6|0
1637586190000|2021-11-22 13:03:10||606.7||606.6||606.8||606.6|0
1637586200000|2021-11-22 13:03:20||606.7||606.8||606.8||606.7|0
1637586210000|2021-11-22 13:03:30|607.2|606.9|607.2|607|607.4|607|607.2|606.9|0
1637586230000|2021-11-22 13:03:50|607.4|607.1|607.4|607.2|607.4|607.2|607.2|607.1|2132
1637586240000|2021-11-22 13:04:00||607.1||607.1||607.1||607.1|0
1637586280000|2021-11-22 13:04:40|607.7|607.2|607.6|607.4|607.8|607.6|607.6|607.2|10376
1637586290000|2021-11-22 13:04:50|607.8|607.5|607.8|607.6|607.8|607.7|607.7|607.5|5835
1637586300000|2021-11-22 13:05:00|607.7|607.4|607.7|607.4|607.8|607.6|607.6|607.3|1416
1637586310000|2021-11-22 13:05:10|607.8|607.5|607.6|607.2|607.8|607.6|607.6|607.2|356
1637586330000|2021-11-22 13:05:30|607.5|607.1|607.5|607.1|607.5|607.1|607.5|607.1|0
1637586340000|2021-11-22 13:05:40||607.2||607.2||607.2||607.2|0
1637586350000|2021-11-22 13:05:50|607.1|607|606.9|606.7|607.1|607|606.9|606.6|9660
1637586360000|2021-11-22 13:06:00|607|606.8|607.1|606.8|607.1|606.8|606.9|606.7|3635
1637586370000|2021-11-22 13:06:10|607.2|606.9|607.5|607.2|607.5|607.2|607.2|606.9|23514
1637586380000|2021-11-22 13:06:20|607.6|607.3|607.7|607.3|607.7|607.3|607.6|607.3|0
1637586400000|2021-11-22 13:06:40|607.6|607.2|607.3|607|607.6|607.2|607.2|607|2913
1637586410000|2021-11-22 13:06:50|607.4|607.1|607.3|606.8|607.5|607.1|607.3|606.8|120
1637586420000|2021-11-22 13:07:00||606.9||606.9||606.9||606.9|0
1637586430000|2021-11-22 13:07:10|607.4|607|607.4|607.1|607.4|607.1|607.4|607|0
1637586440000|2021-11-22 13:07:20|607.5|607.2|607.5|607.2|607.5|607.3|607.5|607.1|0
1637586450000|2021-11-22 13:07:30|607.6|607.1|607|606.6|607.6|607.2|606.9|606.5|4729
1637586470000|2021-11-22 13:07:50|607.1|606.7|607.5|607|607.5|607.2|607.1|606.7|2011
1637586490000|2021-11-22 13:08:10|607.4|606.9|607.4|607|607.4|607|607.2|606.9|0
1637586500000|2021-11-22 13:08:20|607.3|606.9|607.3|606.9|607.3|606.9|607.3|606.9|0
1637586510000|2021-11-22 13:08:30|607|606.8|607.3|606.8|607.3|607|606.9|606.7|24435
1637586520000|2021-11-22 13:08:40|607.5|606.9|607.5|607|607.6|607.4|607.3|606.9|3375
1637586530000|2021-11-22 13:08:50|607.4|607.1|607.5|607.3|607.5|607.3|607.3|607.1|310
1637586540000|2021-11-22 13:09:00|607.4|607.2|607|606.6|607.4|607.3|606.9|606.6|2293
1637586550000|2021-11-22 13:09:10|607.1|606.7|606.6|606.3|607.2|606.9|606.6|606.3|2200
1637586560000|2021-11-22 13:09:20|606.5|606.4|606.5|606.2|606.5|606.4|606.3|606.1|2952
1637586580000|2021-11-22 13:09:40|606.4|606.1|606.4|606.2|606.4|606.2|606.2|606|951
1637586590000|2021-11-22 13:09:50|606.5|606.1|606.5|606.3|606.5|606.3|606.5|606.1|0
1637586600000|2021-11-22 13:10:00|606.3|606.2|606.4|606.1|606.4|606.2|606.3|606.1|0
1637586610000|2021-11-22 13:10:10|606.3|606|606.4|606.1|606.5|606.2|606.3|606|3050
1637586620000|2021-11-22 13:10:20|606.3|606|606.2|606|606.3|606|606.1|606|1780
1637586630000|2021-11-22 13:10:30|606.4|606.3|606.3|606.1|606.4|606.3|606.3|606|8000
1637586640000|2021-11-22 13:10:40|606.2|606|606.3|606|606.3|606|606.2|606|0
1637586650000|2021-11-22 13:10:50||606.1||606.1||606.1||606|0
1637586660000|2021-11-22 13:11:00|606.4|606.2|606.5|606.3|606.5|606.4|606.4|606.2|342
1637586670000|2021-11-22 13:11:10|606.4|606.2|606.4|606.1|606.4|606.2|606.4|606.1|640
1637586680000|2021-11-22 13:11:20|606.3|606|606.4|606.1|606.4|606.1|606.3|606|1229
1637586700000|2021-11-22 13:11:40|606.3|606|606.3|606|606.3|606|606.2|606|0
1637586710000|2021-11-22 13:11:50|606.4|606.1|606.3|606|606.4|606.1|606.3|606|1183
1637586720000|2021-11-22 13:12:00||606.1||606||606.1||606|0
1637586730000|2021-11-22 13:12:10|606.2|605.9|606|605.7|606.2|605.9|605.9|605.7|9000
1637586740000|2021-11-22 13:12:20|606.1|605.8|606|605.7|606.4|606.1|606|605.7|4497
1637586750000|2021-11-22 13:12:30|605.9|605.6|605.9|605.6|605.9|605.6|605.9|605.5|300
1637586760000|2021-11-22 13:12:40|606||605.9||606||605.9||0
1637586780000|2021-11-22 13:13:00|606|605.7|606|605.7|606.1|605.7|605.9|605.7|110
1637586790000|2021-11-22 13:13:10||605.6||605.5||605.6||605.5|0
1637586800000|2021-11-22 13:13:20|606.1|605.6|606|605.7|606.1|605.7|606|605.5|3000
1637586810000|2021-11-22 13:13:30||605.6||605.7||605.7||605.6|0
1637586840000|2021-11-22 13:14:00|606.1|605.8|606.4|606.1|606.6|606.1|606.1|605.8|0
1637586850000|2021-11-22 13:14:10|606.6|606|606.2|605.9|606.6|606|606.1|605.7|1481
1637586880000|2021-11-22 13:14:40|606.1|605.8|605.9|605.6|606.1|605.8|605.9|605.5|1333
1637586890000|2021-11-22 13:14:50|605.8|605.5|605.7|605.4|605.8|605.5|605.7|605.3|500
1637586900000|2021-11-22 13:15:00|605.6|605.5|605.6|605.2|605.6|605.5|605.6|605.1|0
1637586910000|2021-11-22 13:15:10|605.5|605.1|605.6|605.3|605.6|605.5|605.4|604.9|2175
1637586920000|2021-11-22 13:15:20|605.7|605.4|605.7|605.5|605.7|605.5|605.7|605.4|700
1637586930000|2021-11-22 13:15:30|605.6|605.4|605.7|605.4|605.7|605.4|605.6|605.4|1
1637586940000|2021-11-22 13:15:40|605.6|605.3|605.6|605.2|605.6|605.3|605.6|605.2|1775
1637586950000|2021-11-22 13:15:50|605.5|605.1|605.7|605.4|605.7|605.4|605.5|605.1|810
1637586970000|2021-11-22 13:16:10|605.6|605.3|605.5|605.2|605.6|605.3|605.4|605|2325
1637587000000|2021-11-22 13:16:40|605.4|605.3|605.4|605.2|605.5|605.3|605.4|605.2|2083
1637587010000|2021-11-22 13:16:50|605.3|605.1|605.2|604.9|605.3|605.1|605.2|604.9|418
1637587020000|2021-11-22 13:17:00|605.1|604.8|604.2|603.9|605.1|604.9|603.9|603.7|53644
1637587030000|2021-11-22 13:17:10|604.1|603.8|604.1|603.7|604.1|603.9|604|603.6|1852
1637587040000|2021-11-22 13:17:20|604|603.8|604.1|603.8|604.1|604|604|603.8|2326
1637587050000|2021-11-22 13:17:30|604|603.7|604.1|603.8|604.1|603.8|604|603.7|0
1637587070000|2021-11-22 13:17:50|604.2|603.9|604.4|604.1|604.6|604.1|604.2|603.9|1852
1637587080000|2021-11-22 13:18:00|604.3|604|604|603.8|604.3|604|604|603.7|763
1637587090000|2021-11-22 13:18:10|603.9||604.1||604.1||603.9||0
1637587100000|2021-11-22 13:18:20|604.2|603.9|604.1|603.8|604.2|603.9|604.1|603.8|0
1637587110000|2021-11-22 13:18:30|604|603.7|603.9|603.6|604.1|603.7|603.8|603.4|22
1637587120000|2021-11-22 13:18:40||603.7||603.7||603.7||603.6|0
1637587130000|2021-11-22 13:18:50||603.6||603.6||603.7||603.6|0
1637587140000|2021-11-22 13:19:00||603.7||603.5||603.7||603.5|0
1637587150000|2021-11-22 13:19:10|603.8|603.6|603.8|603.5|603.9|603.6|603.8|603.5|0
1637587160000|2021-11-22 13:19:20|603.9|603.4|603.7|603.4|603.9|603.4|603.7|603.4|0
1637587170000|2021-11-22 13:19:30|603.6|603.5|603.6|603.4|603.6|603.5|603.6|603.4|0
1637587180000|2021-11-22 13:19:40|603.5|603.3|603.8|603.5|604.1|603.7|603.5|603.2|13449
1637587190000|2021-11-22 13:19:50|603.9|603.6|603.8|603.5|604.3|603.9|603.7|603.4|12618
1637587200000|2021-11-22 13:20:00|603.7|603.4|603.7|603.4|603.7|603.4|603.7|603.4|0
1637587210000|2021-11-22 13:20:10|603.6|603.3|604.2|603.9|604.2|603.9|603.5|603.1|4509
1637587220000|2021-11-22 13:20:20|604.3|604|604.6|604.3|604.7|604.3|604.2|603.9|0
1637587230000|2021-11-22 13:20:30|604.7|604.4|604.5|604.1|604.7|604.4|604.4|604.1|7460
1637587240000|2021-11-22 13:20:40|604.6|604.2|604.6|604.3|604.7|604.3|604.5|604.2|0
1637587250000|2021-11-22 13:20:50|604.7|604.4|604.7|604.4|604.7|604.4|604.7|604.4|0
1637587260000|2021-11-22 13:21:00|604.9|604.5|604.7|604.4|604.9|604.6|604.7|604.4|488
1637587270000|2021-11-22 13:21:10|604.9|604.3|604.5|604.1|604.9|604.3|604.5|604.1|0
1637587280000|2021-11-22 13:21:20|604.6|604|604.5|604.1|604.6|604.5|604.5|604|7000
1637587300000|2021-11-22 13:21:40|604.6|604.2|605.2|604.9|605.4|604.9|604.6|604.2|0
1637587310000|2021-11-22 13:21:50||605||604.9||605||604.8|0
1637587320000|2021-11-22 13:22:00|605.3|605.2|605.3|605|605.6|605.4|605.2|604.9|11347
1637587330000|2021-11-22 13:22:10|605.4|605.1|605.3|604.8|605.5|605.1|605.1|604.7|1045
1637587340000|2021-11-22 13:22:20|605.2|604.9|605.3|605|605.5|605.1|605.2|604.9|308
1637587350000|2021-11-22 13:22:30|605.2|604.9|605.3|605|605.3|605|605.2|604.9|0
1637587360000|2021-11-22 13:22:40|605.5|605.1|605.3|605|605.5|605.2|605.1|604.8|818
1637587370000|2021-11-22 13:22:50|605.4|605.1|605.5|605.2|605.5|605.3|605.4|605.1|515
1637587380000|2021-11-22 13:23:00|605.4|605.3|605.4|605.1|605.5|605.3|605.3|605|727
1637587390000|2021-11-22 13:23:10|605.5|605.2|605.4|605.1|605.5|605.2|605.4|605.1|673
1637587400000|2021-11-22 13:23:20|605.3|605|605.1|604.8|605.3|605|605|604.8|5675
1637587410000|2021-11-22 13:23:30|605.2|604.9|605.2|605|605.3|605|605.2|604.9|5450
1637587430000|2021-11-22 13:23:50|605.1|604.9|605.2|604.9|605.2|604.9|605.1|604.9|0
1637587440000|2021-11-22 13:24:00|605.1|604.8|605.1|604.7|605.1|604.8|605.1|604.7|0
1637587450000|2021-11-22 13:24:10|605|604.6|604.9|604.6|605|604.6|604.9|604.6|0
1637587460000|2021-11-22 13:24:20|605|604.5|605.1|604.8|605.2|604.9|605|604.5|0
1637587490000|2021-11-22 13:24:50||604.9||604.9||604.9||604.9|0
1637587500000|2021-11-22 13:25:00|605.2|605|605.1|604.8|605.2|605.1|605.1|604.8|1220
1637587510000|2021-11-22 13:25:10|604.9|604.9|605.2|605|605.2|605|604.9|604.9|400
1637587520000|2021-11-22 13:25:20|605.3|605.1|605.3|605|605.5|605.2|605.3|604.9|715
1637587530000|2021-11-22 13:25:30|605.2|604.9|605.3|605|605.3|605|605.2|604.9|0
1637587540000|2021-11-22 13:25:40|605.5|605.1|605.8|605.5|606|605.7|605.5|605.1|2200
1637587550000|2021-11-22 13:25:50|605.7|605.4|605.8|605.4|605.8|605.4|605.6|605.4|0
1637587560000|2021-11-22 13:26:00|605.7|605.5|605.7|605.4|605.7|605.5|605.7|605.4|0
1637587570000|2021-11-22 13:26:10||605.3||605.3||605.3||605.3|0
1637587580000|2021-11-22 13:26:20|605.6|605.4|605.7|605.4|605.7|605.4|605.6|605.4|0
1637587590000|2021-11-22 13:26:30|605.8|605.5|605.9|605.6|605.9|605.6|605.8|605.5|0
1637587600000|2021-11-22 13:26:40|606|605.5|606|605.5|606|605.5|605.9|605.5|0
1637587610000|2021-11-22 13:26:50|||||||||100
1637587620000|2021-11-22 13:27:00|605.9||605.9||605.9||605.9||0
1637587630000|2021-11-22 13:27:10|605.8|605.6|605.9|605.6|605.9|605.6|605.8|605.6|0
1637587640000|2021-11-22 13:27:20|606|605.7|606.1|605.7|606.2|606.1|606|605.7|9525
1637587650000|2021-11-22 13:27:30|606||606||606||606||0
1637587660000|2021-11-22 13:27:40|605.9|605.6|605.8|605.5|605.9|605.6|605.7|605.5|597
1637587670000|2021-11-22 13:27:50|605.7|605.4|605.8|605.5|605.8|605.6|605.7|605.3|0
1637587680000|2021-11-22 13:28:00||605.4||605.4||605.4||605.4|0
1637587710000|2021-11-22 13:28:30|605.7|605.3|605.3|604.9|605.9|605.3|605.3|604.8|5
1637587720000|2021-11-22 13:28:40|605.4|605|605.3|604.9|605.4|605.2|605.3|604.9|2563
1637587730000|2021-11-22 13:28:50|605.2|605|605.6|605.2|605.9|605.5|605.2|605|12306
1637587740000|2021-11-22 13:29:00|605.5|605.1|605.5|605.1|605.5|605.1|605.5|605.1|0
1637587780000|2021-11-22 13:29:40|605.6|605.2|605.8|605.3|605.8|605.4|605.6|605.2|393
1637587790000|2021-11-22 13:29:50|605.7|605.2|605.4|605.1|605.7|605.3|605.4|605.1|0
1637587800000|2021-11-22 13:30:00|605.3|605|605.5|605.3|605.5|605.3|605.2|604.9|1068
1637587810000|2021-11-22 13:30:10|605.6|605.4|605.7|605.5|605.8|605.5|605.6|605.4|755
1637587820000|2021-11-22 13:30:20|605.6|605.3|605.6|605.2|605.7|605.3|605.6|605.2|2312
1637587830000|2021-11-22 13:30:30|605.5|605.3|606.5|606.2|606.5|606.2|605.5|605.3|3152
1637587850000|2021-11-22 13:30:50||606.1||606.1||606.1||606.1|0
1637587860000|2021-11-22 13:31:00|606.4|606|606.5|606.2|606.5|606.2|606.3|606|0
1637587870000|2021-11-22 13:31:10|606.6|606.3|606.3|605.9|606.6|606.3|606.2|605.8|0
1637587880000|2021-11-22 13:31:20|606.2|605.8|606.1|605.7|606.3|606|606.1|605.6|0
1637587890000|2021-11-22 13:31:30|606|605.6|606.2|605.8|606.2|605.8|606|605.6|0
1637587900000|2021-11-22 13:31:40|606.3|605.9|606.3|605.9|606.3|605.9|606.1|605.7|0
1637587920000|2021-11-22 13:32:00||606||606||606||606|0
1637587930000|2021-11-22 13:32:10|606.4|606.1|607|606.7|607|606.7|606.3|606.1|3741
1637587940000|2021-11-22 13:32:20|606.9|606.6|606.7|606.4|606.9|606.6|606.7|606.4|1232
1637587950000|2021-11-22 13:32:30||606.5||606.4||606.5||606.4|0
1637587960000|2021-11-22 13:32:40|606.9|606.5|606.9|606.6|607|606.8|606.9|606.5|212
1637587970000|2021-11-22 13:32:50||606.5||606.5||606.5||606.5|0
1637587980000|2021-11-22 13:33:00||606.6||606.6||606.6||606.6|0
1637588000000|2021-11-22 13:33:20||606.5||606.5||606.5||606.5|0
1637588020000|2021-11-22 13:33:40|607|606.6|607.2|606.9|607.5|607|607|606.6|3556
1637588030000|2021-11-22 13:33:50|607.3|606.8|607.2|606.9|607.3|606.9|607.2|606.8|100
1637588040000|2021-11-22 13:34:00||606.8||606.7||606.8||606.7|0
1637588050000|2021-11-22 13:34:10|607.3|606.8|607.4|607|607.4|607.2|607.2|606.8|1197
1637588060000|2021-11-22 13:34:20||606.9||606.9||606.9||606.9|0
1637588080000|2021-11-22 13:34:40|607.1||607.1||607.1||607.1||0
1637588090000|2021-11-22 13:34:50|607.2|606.8|606.7|606.4|607.2|606.8|606.7|606.4|8995
1637588100000|2021-11-22 13:35:00|606.6|606.3|606.4|606.2|606.6|606.3|606.4|606|8541
1637588110000|2021-11-22 13:35:10||606.3||606.1||606.3||606|1388
1637588120000|2021-11-22 13:35:20|606.3|606|606|605.5|606.3|606|606|605.5|838
1637588130000|2021-11-22 13:35:30|605.9|605.4|605.7|605.4|605.9|605.5|605.7|605.3|600
1637588140000|2021-11-22 13:35:40|605.8|605.3|605.7|605.3|605.8|605.3|605.7|605.3|0
1637588150000|2021-11-22 13:35:50||605.4||605.4||605.4||605.4|0
1637588160000|2021-11-22 13:36:00||605.3||605.3||605.3||605.3|0
1637588170000|2021-11-22 13:36:10|605.8|605.4|605.7|605.3|605.8|605.5|605.7|605.3|3300
1637588190000|2021-11-22 13:36:30|605.6|605.4|605.8|605.5|605.8|605.5|605.6|605.2|2361
1637588210000|2021-11-22 13:36:50||605.6||605.6||605.6||605.6|0
1637588220000|2021-11-22 13:37:00|605.9|605.7|606|605.8|606|605.8|605.9|605.7|1350
1637588230000|2021-11-22 13:37:10|605.9|605.7|605.9|605.6|605.9|605.7|605.9|605.6|0
1637588240000|2021-11-22 13:37:20||605.5||605.5||605.5||605.5|0
1637588250000|2021-11-22 13:37:30|605.8|605.4|605.7|605.3|605.8|605.4|605.7|605.1|0
1637588260000|2021-11-22 13:37:40||605.4||605.4||605.4||605.4|0
1637588270000|2021-11-22 13:37:50|605.8|605.5|605.9|605.5|605.9|605.5|605.8|605.5|0
1637588280000|2021-11-22 13:38:00|605.8|605.4|605.7|605.4|605.8|605.4|605.7|605.4|0
1637588290000|2021-11-22 13:38:10|605.6|605.3|605.5|605.2|605.6|605.3|605.4|605.2|0
1637588320000|2021-11-22 13:38:40|605.4|605.1|605|604.8|605.4|605.1|605|604.8|0
1637588330000|2021-11-22 13:38:50|605.1|604.9|605|604.7|605.1|605|605|604.7|229
1637588340000|2021-11-22 13:39:00|604.9|604.6|604.9|604.5|604.9|604.7|604.8|604.4|0
1637588350000|2021-11-22 13:39:10|604.8|604.6|604.9|604.7|605|604.7|604.8|604.6|0
1637588360000|2021-11-22 13:39:20||604.6||604.6||604.6||604.6|0
1637588370000|2021-11-22 13:39:30|605|604.7|605|604.7|605.1|605|605|604.7|85
1637588380000|2021-11-22 13:39:40|604.9|604.6|604.9|604.6|604.9|604.6|604.9|604.6|997
1637588390000|2021-11-22 13:39:50|604.8|604.5|604.8|604.4|604.8|604.5|604.8|604.3|0
1637588400000|2021-11-22 13:40:00|604.7|604.5|604.7|604.3|604.8|604.5|604.6|604.3|793
1637588410000|2021-11-22 13:40:10|604.6|604.2|604.5|604.2|604.6|604.2|604.5|604.1|0
1637588420000|2021-11-22 13:40:20|604.6|604.3|604.5|604.2|604.7|604.3|604.5|604.2|2056
1637588430000|2021-11-22 13:40:30||604.3||604.3||604.3||604.3|0
1637588450000|2021-11-22 13:40:50|604.7|604.4|605.1|604.8|605.1|604.8|604.7|604.4|2922
1637588460000|2021-11-22 13:41:00|605.2|604.9|605.3|604.9|605.3|604.9|605.2|604.9|0
1637588470000|2021-11-22 13:41:10|605.2|605|605.3|605|605.3|605|605.1|605|0
1637588480000|2021-11-22 13:41:20|605.4|605.1|605.4|605.1|605.4|605.1|605.4|605.1|0
1637588490000|2021-11-22 13:41:30|605.3|605.2|605.7|605.4|605.7|605.4|605.3|605.1|997
1637588500000|2021-11-22 13:41:40|605.6||605.6||605.6||605.6||0
1637588520000|2021-11-22 13:42:00|605.5|605.3|605.4|605.2|605.6|605.3|605.4|605.2|4988
1637588530000|2021-11-22 13:42:10|605.5|605.3|605.8|605.4|605.9|605.5|605.5|605.3|1353
1637588540000|2021-11-22 13:42:20|605.9|605.5|605.9|605.6|605.9|605.6|605.9|605.5|0
1637588550000|2021-11-22 13:42:30|606|605.7|606.3|606|606.3|606|606|605.7|2177
1637588560000|2021-11-22 13:42:40|606.4|606.1|606.4|606.1|606.5|606.1|606.4|606.1|0
1637588570000|2021-11-22 13:42:50|606.5|606.2|606.6|606.2|606.6|606.3|606.4|606.1|5098
1637588580000|2021-11-22 13:43:00|606.5|606.3|606.6|606.3|606.6|606.5|606.5|606.3|312
1637588590000|2021-11-22 13:43:10|606.7|606.4|607|606.7|607|606.7|606.6|606.4|498
1637588600000|2021-11-22 13:43:20|606.9|606.6|606.7|606.5|606.9|606.6|606.7|606.5|1143
1637588610000|2021-11-22 13:43:30|606.8||606.7||606.8||606.7||0
1637588620000|2021-11-22 13:43:40|606.9|606.6|607.6|607.1|607.7|607.3|606.9|606.6|1206
1637588630000|2021-11-22 13:43:50|607.5|607.2|607.3|606.9|607.6|607.4|607.1|606.9|12048
1637588640000|2021-11-22 13:44:00|607.2|606.8|607.1|606.9|607.2|606.9|607.1|606.8|0
1637588660000|2021-11-22 13:44:20|607.2|607|607.7|607.3|607.8|607.4|607.2|607|1536
1637588670000|2021-11-22 13:44:30||607.4||607.3||607.4||607.3|0
1637588680000|2021-11-22 13:44:40||607.2||607.1||607.2||607.1|0
1637588690000|2021-11-22 13:44:50|607.6|607|607.5|607.1|607.7|607.1|607.3|606.9|0
1637588700000|2021-11-22 13:45:00|607.6|607.2|608|607.8|608|607.8|607.6|607.2|1242
1637588710000|2021-11-22 13:45:10|608.1|607.9|608.8|608.5|608.9|608.5|608.1|607.9|6062
1637588720000|2021-11-22 13:45:20|608.9|608.6|608.9|608.6|608.9|608.7|608.9|608.6|0
1637588730000|2021-11-22 13:45:30|609|608.7|609.5|609.3|609.5|609.3|609|608.7|21990
1637588740000|2021-11-22 13:45:40|609.6|609.4|609.5|609.1|609.9|609.5|609.5|609.1|10489
1637588750000|2021-11-22 13:45:50|609.4|609|609.1|608.7|609.4|609|609.1|608.7|0
1637588760000|2021-11-22 13:46:00|609.2|608.8|609.9|609.5|610|609.7|609.2|608.8|7013
1637588770000|2021-11-22 13:46:10|609.8|609.4|610|609.6|610|609.6|609.7|609.3|312
1637588780000|2021-11-22 13:46:20|609.9|609.5|609.9|609.6|610|609.6|609.8|609.5|0
1637588790000|2021-11-22 13:46:30|609.8|609.5|609.5|609.3|609.8|609.5|609.4|609.1|2446
1637588800000|2021-11-22 13:46:40|609.4|609.2|609.3|608.7|609.6|609.2|609.3|608.7|0
1637588810000|2021-11-22 13:46:50|609.2|608.6|608.9|608.6|609.2|608.6|608.7|608.3|2277
1637588820000|2021-11-22 13:47:00|609.1|608.7|609.2|608.8|609.3|609|609.1|608.7|288
1637588830000|2021-11-22 13:47:10|609.1|608.7|608.8|608.4|609.1|608.7|608.8|608.4|0
1637588840000|2021-11-22 13:47:20|608.7|608.3|608.7|608.2|608.7|608.4|608.6|608.1|0
1637588850000|2021-11-22 13:47:30||608.3||608.5||608.5||608.3|0
1637588860000|2021-11-22 13:47:40|608.6|608.4|608.7|608.4|608.7|608.5|608.4|608|1598
1637588870000|2021-11-22 13:47:50|608.6|608.3|608.6|608.3|608.6|608.3|608.6|608.3|0
1637588880000|2021-11-22 13:48:00|608.7|608.4|608.7|608.4|608.7|608.4|608.7|608.4|700
1637588890000|2021-11-22 13:48:10||608.5||608.4||608.6||608.4|0
1637588900000|2021-11-22 13:48:20|608.6|608.3|608.6|608.3|608.6|608.3|608.4|608.1|0
1637588910000|2021-11-22 13:48:30|608.7|608.2|608.7|608.6|608.7|608.6|608.7|608.2|0
1637588920000|2021-11-22 13:48:40|608.8|608.7|609.3|608.8|609.3|609|608.8|608.7|3646
1637588930000|2021-11-22 13:48:50|609.2|608.9|609.1|608.7|609.2|608.9|609.1|608.6|0
1637588940000|2021-11-22 13:49:00|609|608.6|608.7|608.3|609|608.6|608.7|608.3|6800
1637588960000|2021-11-22 13:49:20|608.6|608.4|608.7|608.5|608.9|608.5|608.5|608.4|981
1637588970000|2021-11-22 13:49:30|608.9|608.6|609.1|608.6|609.2|608.8|608.9|608.6|1830
1637588980000|2021-11-22 13:49:40|609|608.5|608.9|608.5|609|608.5|608.9|608.5|0
1637588990000|2021-11-22 13:49:50||608.6||608.6||608.6||608.6|0
1637589000000|2021-11-22 13:50:00|609|608.7|609.5|609.2|609.7|609.2|609|608.7|1183
1637589010000|2021-11-22 13:50:10|609.7|609.3|609.5|609.1|609.7|609.4|609.3|609.1|2963
1637589020000|2021-11-22 13:50:20|609.4|609|609.1|608.6|609.4|609.1|609.1|608.6|1990
1637589040000|2021-11-22 13:50:40|609|608.7|609.2|608.7|609.5|609|609|608.6|5336
1637589050000|2021-11-22 13:50:50||608.8||608.7||608.8||608.7|0
1637589060000|2021-11-22 13:51:00||608.8||608.8||608.8||608.8|0
1637589070000|2021-11-22 13:51:10|609.1|608.7|609.2|608.7|609.3|608.9|609.1|608.7|1100
1637589080000|2021-11-22 13:51:20||608.6||608.6||608.6||608.6|0
1637589150000|2021-11-22 13:52:30|609.1||609.1||609.1||609.1||0
1637589160000|2021-11-22 13:52:40|609||609||609||609||0
1637589170000|2021-11-22 13:52:50|||||||||5
1637589180000|2021-11-22 13:53:00|609.1|608.7|609.3|609|609.4|609.2|609.1|608.7|2495
1637589190000|2021-11-22 13:53:10|609.5|609.1|609.5|609|609.5|609.1|609.5|609|0
1637589200000|2021-11-22 13:53:20|609.6|609.1|609.3|609|609.7|609.3|609.3|609|1636
1637589210000|2021-11-22 13:53:30|609.2|608.9|609|608.6|609.2|608.9|609|608.6|8
1637589220000|2021-11-22 13:53:40|609.1|608.7|609.2|608.9|609.3|609|609.1|608.7|4078
1637589240000|2021-11-22 13:54:00|609.3|608.8|609.3|609|609.3|609|609.3|608.8|2120
1637589290000|2021-11-22 13:54:50|609.4|609.1|609.7|609.2|609.7|609.2|609.4|609.1|1427
1637589300000|2021-11-22 13:55:00|609.9|609.3|610|609.7|610|609.7|609.9|609.3|8500
1637589310000|2021-11-22 13:55:10|609.9|609.8|609.6|609.3|610|609.8|609.5|609.3|5597
1637589320000|2021-11-22 13:55:20|609.7|609.4|609.7|609.6|609.7|609.6|609.6|609.3|780
1637589330000|2021-11-22 13:55:30|609.8|609.7|609.9|609.6|609.9|609.7|609.7|609.6|730
1637589340000|2021-11-22 13:55:40|610|609.7|609.6|609.3|610|609.8|609.6|609.3|6709
1637589350000|2021-11-22 13:55:50|609.5|609.4|609.4|609|609.6|609.4|609.3|609|1951
1637589360000|2021-11-22 13:56:00|609.3|609.1|609.3|609|609.3|609.1|609.2|609|51
1637589380000|2021-11-22 13:56:20|609.2|609.1|609.3|609|609.3|609.1|609.2|609|310
1637589390000|2021-11-22 13:56:30|609.2||609.3||609.3||609.2||0
1637589400000|2021-11-22 13:56:40|609.2|608.9|609|608.7|609.2|608.9|609|608.7|784
1637589420000|2021-11-22 13:57:00|608.9|608.6|608.9|608.7|608.9|608.7|608.9|608.6|0
1637589430000|2021-11-22 13:57:10|609|608.8|609.3|609|609.4|609|609|608.7|979
1637589440000|2021-11-22 13:57:20|609.2|608.9|609|608.7|609.2|608.9|609|608.7|0
1637589450000|2021-11-22 13:57:30|609.1|608.6|608.9|608.6|609.1|608.6|608.9|608.5|0
1637589470000|2021-11-22 13:57:50|608.8|608.5|608.7|608.5|608.8|608.5|608.7|608.4|6
1637589480000|2021-11-22 13:58:00|608.8|608.6|608.6|608.4|608.9|608.7|608.6|608.4|2892
1637589490000|2021-11-22 13:58:10|608.7|608.5|608.7|608.5|608.9|608.6|608.6|608.5|887
1637589500000|2021-11-22 13:58:20|608.6|608.4|608.6|608.4|608.7|608.4|608.6|608.4|1
1637589510000|2021-11-22 13:58:30|608.5|608.3|608.6|608.3|608.6|608.3|608.5|608.2|873
1637589530000|2021-11-22 13:58:50|608.5|608.2|608.5|608.2|608.5|608.2|608.5|608.2|0
1637589540000|2021-11-22 13:59:00|608.6|608.1|608.5|608.2|608.6|608.2|608.5|608.1|0
1637589550000|2021-11-22 13:59:10|608.4|608.1|608.2|608|608.4|608.1|608.2|608|0
1637589560000|2021-11-22 13:59:20|608.3|608.1|608.6|608.4|608.6|608.4|608.3|608.1|2368
1637589570000|2021-11-22 13:59:30|608.5|608.3|608.5|608.3|608.6|608.3|608.4|608.3|1348
1637589580000|2021-11-22 13:59:40|608.6|608.4|608.6|608.4|608.6|608.4|608.6|608.4|316
1637589590000|2021-11-22 13:59:50||608.3||608.3||608.3||608.3|0
1637589600000|2021-11-22 14:00:00|608.5|608.2|608.7|608.4|609|608.7|608.3|608|10617
1637589610000|2021-11-22 14:00:10|608.8|608.3|609.6|609.2|609.7|609.4|608.7|608.3|5099
1637589620000|2021-11-22 14:00:20|609.7|609.3|609.6|609.2|609.7|609.5|609.6|609.1|0
1637589630000|2021-11-22 14:00:30|609.5|609.1|609.4|609|609.6|609.2|609.4|609|0
1637589640000|2021-11-22 14:00:40|609.3|608.9|609|608.5|609.3|609|609|608.5|1391
1637589650000|2021-11-22 14:00:50|608.9|608.6|608.6|608.1|608.9|608.6|608.6|608.1|415
1637589660000|2021-11-22 14:01:00|608.5|608.2|608.6|608.1|608.6|608.2|608.3|608|0
1637589670000|2021-11-22 14:01:10|608.5|608.2|608.7|608.4|608.7|608.4|608.3|608.1|3030
1637589680000|2021-11-22 14:01:20|608.8|608.5|609|608.7|609.1|608.8|608.8|608.5|1707
1637589690000|2021-11-22 14:01:30|609.1|608.8|609|608.6|609.2|609|609|608.6|1648
1637589700000|2021-11-22 14:01:40|609.1|608.7|609|608.7|609.2|608.7|609|608.7|0
1637589710000|2021-11-22 14:01:50|608.9|608.6|609.3|609.1|609.4|609.1|608.9|608.6|909
1637589720000|2021-11-22 14:02:00|609.4|609|609.4|609.1|609.4|609.1|609.3|609|1232
1637589730000|2021-11-22 14:02:10||609.2||609.2||609.2||609.2|0
1637589740000|2021-11-22 14:02:20|609.5||609.6||609.6||609.4||700
1637589750000|2021-11-22 14:02:30|609.7|609.3|609.8|609.4|609.9|609.5|609.7|609.2|0
1637589760000|2021-11-22 14:02:40|609.9|609.5|610.2|609.9|610.2|609.9|609.9|609.5|712
1637589770000|2021-11-22 14:02:50|610.1|609.8|610.1|609.8|610.1|609.9|610|609.8|0
1637589780000|2021-11-22 14:03:00|610||610.1||610.1||610||0
1637589790000|2021-11-22 14:03:10|610.2|609.9|610.3|609.9|610.4|610.1|610.1|609.9|2054
1637589800000|2021-11-22 14:03:20|610.2|610|610.2|609.9|610.3|610|610.2|609.8|0
1637589810000|2021-11-22 14:03:30|610.3||610.3||610.3||610.3||0
1637589820000|2021-11-22 14:03:40|610.4|610|610.8|610.4|610.9|610.6|610.3|610|3104
1637589830000|2021-11-22 14:03:50|610.7|610.5|610.7|610.4|610.8|610.5|610.6|610.3|0
1637589840000|2021-11-22 14:04:00|610.6|610.3|611|610.5|611.1|610.6|610.6|610.2|0
1637589850000|2021-11-22 14:04:10|611.1|610.6|611.5|611.2|611.6|611.2|611.1|610.6|2218
1637589860000|2021-11-22 14:04:20|611.6||611.5||611.6||611.5||0
1637589870000|2021-11-22 14:04:30|611.4|611.1|611.9|611.5|612|611.5|611.3|611|2334
1637589880000|2021-11-22 14:04:40|612|611.4|612.7|612.4|612.8|612.4|612|611.4|10600
1637589890000|2021-11-22 14:04:50|612.6|612.3|612.8|612.3|612.8|612.6|612.6|612.2|2247
1637589900000|2021-11-22 14:05:00|612.7|612.4|612.8|612.6|612.8|612.6|612.4|612.2|4373
1637589910000|2021-11-22 14:05:10|613|612.7|613.4|613.1|613.6|613.2|612.9|612.6|16576
1637589920000|2021-11-22 14:05:20|613.3|613|613|612.7|613.3|613|612.9|612.6|1168
1637589930000|2021-11-22 14:05:30|613.1|612.8|613|612.6|613.1|612.8|613|612.5|0
1637589940000|2021-11-22 14:05:40|612.9|612.5|612.9|612.6|613|612.7|612.8|612.5|0
1637589950000|2021-11-22 14:05:50|613|612.5|613|612.6|613|612.6|612.9|612.5|0
1637589960000|2021-11-22 14:06:00|613.1|612.7|612.9|612.4|613.1|612.8|612.9|612.4|0
1637589970000|2021-11-22 14:06:10|612.8|612.5|612.3|612|612.8|612.5|612.3|611.9|5209
1637589980000|2021-11-22 14:06:20|612.4|612.2|612.7|612.4|612.9|612.5|612.4|612|5170
1637589990000|2021-11-22 14:06:30|612.8|612.3|611.2|610.8|612.8|612.7|610|609.5|137486
1637590000000|2021-11-22 14:06:40|611.1|610.7|610.3|609.8|611.1|610.7|610|609.6|13857
1637590010000|2021-11-22 14:06:50|610.4|609.9|609.3|609|610.5|610|609.3|609|803
1637590020000|2021-11-22 14:07:00|609.4|609.1|609.9|609.6|610|609.8|609.3|609|5551
1637590030000|2021-11-22 14:07:10|609.8|609.5|609.3|609|609.8|609.5|609.3|609|1665
1637590040000|2021-11-22 14:07:20||609.1||609||609.1||609|0
1637590050000|2021-11-22 14:07:30|609.2|608.8|609|608.7|609.2|608.9|608.7|608.2|1400
1637590060000|2021-11-22 14:07:40|609.1|608.8|609.4|609.2|609.4|609.2|609.1|608.7|339
1637590070000|2021-11-22 14:07:50||609.1||609.1||609.2||609.1|0
1637590080000|2021-11-22 14:08:00|609.3|609|609|608.7|609.3|609|608.7|608.3|2057
1637590090000|2021-11-22 14:08:10|608.9|608.5|609|608.5|609|608.6|608.9|608.5|0
1637590100000|2021-11-22 14:08:20|609.1|608.6|609.1|608.7|609.2|608.7|609|608.5|0
1637590110000|2021-11-22 14:08:30||608.5||608.6||608.6||608.5|0
1637590120000|2021-11-22 14:08:40|609|608.5|608.9|608.5|609|608.6|608.9|608.5|0
1637590130000|2021-11-22 14:08:50|608.7|608.4|608.7|608.5|608.7|608.5|608.7|608.3|0
1637590140000|2021-11-22 14:09:00||608.4||608.4||608.5||608.3|82
1637590150000|2021-11-22 14:09:10|608.6|608.3|608.5|608.2|608.6|608.4|608.3|608.2|667
1637590160000|2021-11-22 14:09:20|608.6|608.3|608.6|608.3|608.6|608.3|608.6|608.3|0
1637590170000|2021-11-22 14:09:30|608.3|608.2|608.5|608.2|608.6|608.3|608.3|608.1|2000
1637590190000|2021-11-22 14:09:50|608.6|608.3|608.5|608.2|608.7|608.3|608.5|608.1|0
1637590200000|2021-11-22 14:10:00|608.8|608.1|608.7|608.2|608.8|608.4|608.7|608.1|5533
1637590220000|2021-11-22 14:10:20|608.8|608.3|608.9|608.3|609.1|608.7|608.7|608.3|1443
1637590230000|2021-11-22 14:10:30||608.4||608.3||608.4||608.3|0
1637590240000|2021-11-22 14:10:40|608.8|608.2|608.4|608.1|608.8|608.2|608.4|608.1|1000
1637590250000|2021-11-22 14:10:50|608.5|608.2|608.9|608.4|608.9|608.5|608.5|608.1|893
1637590270000|2021-11-22 14:11:10|608.8|608.3|608.9|608.5|608.9|608.5|608.7|608.3|0
1637590280000|2021-11-22 14:11:20|608.8|608.4|608.5|608.2|608.8|608.4|608.5|608.2|1082
1637590290000|2021-11-22 14:11:30|608.4|608.1|608.4|608|608.5|608.1|608.4|608|2163
1637590320000|2021-11-22 14:12:00|608.5|608.1|608.5|608.1|608.5|608.3|608.5|608|0
1637590340000|2021-11-22 14:12:20|608.6|608.2|609|608.5|609.5|609.2|608.6|608.2|24651
1637590350000|2021-11-22 14:12:30|609.2|608.6|609.4|608.9|609.5|609|609.2|608.6|1082
1637590360000|2021-11-22 14:12:40|609.5|609|609.6|609.2|609.6|609.2|609.5|609|3879
1637590370000|2021-11-22 14:12:50||609.3||609.2||609.5||609.2|1470
1637590380000|2021-11-22 14:13:00|609.8|609.3|609.9|609.4|610|609.6|609.8|609.3|2391
1637590410000|2021-11-22 14:13:30|609.8|609.3|609.6|609.2|609.8|609.3|609.4|609|770
1637590420000|2021-11-22 14:13:40|609.7|609.3|609.9|609.3|609.9|609.3|609.7|609.3|6727
1637590430000|2021-11-22 14:13:50|609.8||609.7||609.8||609.7||0
1637590440000|2021-11-22 14:14:00|609.6|609.2|609.4|608.9|609.6|609.2|609.2|608.9|501
1637590450000|2021-11-22 14:14:10||609||609||609||609|0
1637590460000|2021-11-22 14:14:20|609.5|609.1|609.5|608.9|609.6|609.2|609.5|608.9|0
1637590470000|2021-11-22 14:14:30|609.4|608.8|608.9|608.5|609.4|608.8|608.7|608.2|2379
1637590480000|2021-11-22 14:14:40|609|608.6|609.1|608.9|609.1|609|609|608.6|237
1637590490000|2021-11-22 14:14:50|609|608.8|609|608.6|609|608.8|609|608.6|0
1637590500000|2021-11-22 14:15:00|608.9|608.5|608.8|608.5|608.9|608.5|608.8|608.5|0
1637590510000|2021-11-22 14:15:10|608.9|608.6|608.9|608.6|608.9|608.6|608.9|608.6|11
1637590520000|2021-11-22 14:15:20|609|608.7|608.9|608.5|609|608.7|608.9|608.5|1470
1637590540000|2021-11-22 14:15:40||608.6||608.5||608.6||608.5|0
1637590550000|2021-11-22 14:15:50|609|608.6|609.5|609|609.5|609|609|608.6|1922
1637590560000|2021-11-22 14:16:00|609.4|609.1|609.3|608.9|609.4|609.1|609.1|608.8|487
1637590570000|2021-11-22 14:16:10|609.4|609|609.4|609|609.4|609|609.4|609|0
1637590580000|2021-11-22 14:16:20|609.3||609.3||609.3||609.3||0
1637590590000|2021-11-22 14:16:30|609.4|609.1|609.4|609.1|609.4|609.1|609.4|609.1|0
1637590600000|2021-11-22 14:16:40||609||609.1||609.1||609|800
1637590610000|2021-11-22 14:16:50|609.5||609.6||609.6||609.5||0
1637590620000|2021-11-22 14:17:00|609.5|609|608.9|608.6|609.5|609|608.9|608.5|2487
1637590630000|2021-11-22 14:17:10|609|608.5|608.9|608.5|609|608.5|608.9|608.5|0
1637590640000|2021-11-22 14:17:20|609|608.6|609.2|608.7|609.2|608.7|609|608.6|400
1637590650000|2021-11-22 14:17:30|609.3|608.8|608.9|608.6|609.3|608.9|608.9|608.6|0
1637590660000|2021-11-22 14:17:40|609|608.5|608.8|608.6|609|608.6|608.8|608.5|0
1637590670000|2021-11-22 14:17:50||608.5||608.5||608.5||608.5|0
1637590690000|2021-11-22 14:18:10||608.6||608.5||608.6||608.5|0
1637590700000|2021-11-22 14:18:20||608.6||608.6||608.6||608.6|0
1637590710000|2021-11-22 14:18:30|608.7|608.5|608.5|608.2|608.7|608.5|608.5|608.2|1604
1637590720000|2021-11-22 14:18:40|608.4|608.1|608.4|608.1|608.4|608.1|608.4|608|1280
1637590730000|2021-11-22 14:18:50|608.5|608.2|609.2|608.9|609.3|609|608.5|608.2|10658
1637590740000|2021-11-22 14:19:00|609.1|608.8|609.1|608.7|609.1|608.8|609.1|608.6|0
1637590750000|2021-11-22 14:19:10|609|608.6|608.9|608.6|609|608.6|608.9|608.6|0
1637590760000|2021-11-22 14:19:20|608.8|608.5|608.8|608.4|608.8|608.5|608.8|608.4|0
1637590770000|2021-11-22 14:19:30|608.9|608.5|608.9|608.5|609|608.5|608.9|608.5|0
1637590780000|2021-11-22 14:19:40|608.8|608.4|608.5|608.2|608.8|608.4|608.5|608.2|525
1637590790000|2021-11-22 14:19:50|608.4|608.1|608.5|608.1|608.5|608.1|608.3|608|0
1637590800000|2021-11-22 14:20:00|608.4|608|608.4|608.1|608.4|608.1|608.4|608|300
1637590820000|2021-11-22 14:20:20||608.2||608.1||608.2||608.1|0
1637590830000|2021-11-22 14:20:30|608.5|608.2|608.7|608.4|608.8|608.6|608.5|608.2|6255
1637590840000|2021-11-22 14:20:40||608.5||608.4||608.5||608.4|1008
1637590850000|2021-11-22 14:20:50|608.6|608.3|608.7|608.4|608.7|608.5|608.4|608.2|4065
1637590860000|2021-11-22 14:21:00|608.8|608.5|609|608.7|609|608.7|608.8|608.5|0
1637590870000|2021-11-22 14:21:10|608.9|608.6|608.8|608.5|608.9|608.6|608.7|608.5|0
1637590880000|2021-11-22 14:21:20|609|608.6|609.1|608.8|609.3|609|608.9|608.6|2341
1637590890000|2021-11-22 14:21:30|609|608.7|609.1|608.8|609.1|608.8|608.9|608.7|0
1637590900000|2021-11-22 14:21:40|609.2|608.9|609.1|608.8|609.2|608.9|609.1|608.8|0
1637590910000|2021-11-22 14:21:50|609.2|608.9|609.3|609|609.3|609|609.2|608.9|0
1637590920000|2021-11-22 14:22:00|609.4|609.1|609.3|609|609.4|609.1|609.3|609|0
1637590930000|2021-11-22 14:22:10|609.4|609.1|609.4|609.1|609.4|609.1|609.4|609.1|0
1637590950000|2021-11-22 14:22:30||609.2||609.2||609.2||609.2|0
1637590960000|2021-11-22 14:22:40|609.3|609.3|609.4|609.1|609.4|609.3|609.3|609.1|305
1637590970000|2021-11-22 14:22:50||609.2||609.1||609.2||609.1|0
1637590980000|2021-11-22 14:23:00|609.5|609.2|610|609.8|610|609.8|609.5|609.2|1237
1637590990000|2021-11-22 14:23:10|609.9|609.7|609.9|609.7|609.9|609.7|609.8|609.6|1065
1637591000000|2021-11-22 14:23:20|610|609.6|609.9|609.5|610|609.6|609.8|609.5|223
1637591010000|2021-11-22 14:23:30|609.6|609.4|609.6|609.4|609.6|609.4|609.6|609.4|0
1637591020000|2021-11-22 14:23:40||609.3||609.3||609.3||609.3|0
1637591030000|2021-11-22 14:23:50|609.5|609.2|609.6|609.3|609.6|609.3|609.4|609.2|1035
1637591040000|2021-11-22 14:24:00||609.4||609.4||609.4||609.4|0
1637591050000|2021-11-22 14:24:10|609.5|609.3|609.8|609.5|609.8|609.6|609.4|609.1|3227
1637591060000|2021-11-22 14:24:20|609.9|609.6|610.1|609.8|610.4|610|609.9|609.6|3239
1637591070000|2021-11-22 14:24:30|610|609.7|609.7|609.3|610|609.7|609.5|609.3|1019
1637591090000|2021-11-22 14:24:50|609.6|609.4|609.9|609.5|609.9|609.5|609.5|609.4|0
1637591100000|2021-11-22 14:25:00|609.8|609.4|608.7|608.3|609.8|609.4|608.7|608.3|3970
1637591110000|2021-11-22 14:25:10|608.6|608.6|608.8|608.4|609.2|609|608.6|608.3|13310
1637591120000|2021-11-22 14:25:20|608.7|608.5|608.7|608.4|608.7|608.5|608.7|608.4|0
1637591130000|2021-11-22 14:25:30|608.6|608.3|608.6|608.2|608.6|608.3|608.6|608.1|0
1637591140000|2021-11-22 14:25:40|608.5|608.1|608.3|608.1|608.5|608.1|608.3|608|0
1637591150000|2021-11-22 14:25:50|608.5|608.2|608.5|608.2|608.5|608.3|608.2|608|5921
1637591160000|2021-11-22 14:26:00|608.4|608.3|608|607.8|608.5|608.4|607.8|607.5|8133
1637591170000|2021-11-22 14:26:10|608.1|607.9|608.1|607.8|608.4|608|608.1|607.8|1472
1637591180000|2021-11-22 14:26:20|608|607.7|608.1|607.8|608.1|607.9|607.7|607.5|4870
1637591190000|2021-11-22 14:26:30|608.2|607.9|608.2|608|608.2|608|608.2|607.9|327
1637591200000|2021-11-22 14:26:40|608.3|608.1|608.2|607.9|608.6|608.2|608.2|607.9|1019
1637591210000|2021-11-22 14:26:50|608.1|607.8|607.9|607.6|608.1|607.8|607.8|607.6|6622
1637591220000|2021-11-22 14:27:00|607.8|607.5|607.8|607.5|607.8|607.6|607.8|607.4|0
1637591230000|2021-11-22 14:27:10|607.9|607.4|607.8|607.5|607.9|607.5|607.8|607.4|0
1637591240000|2021-11-22 14:27:20|607.7|607.4|607.7|607.3|607.9|607.5|607.5|607.2|7004
1637591250000|2021-11-22 14:27:30|607.8|607.4|608.4|608.1|608.4|608.1|607.7|607.4|2136
1637591260000|2021-11-22 14:27:40|608.6|608|608.5|608.3|608.6|608.3|608.4|607.9|7873
1637591270000|2021-11-22 14:27:50|608.4|608.2|608.4|608|608.4|608.2|608.3|608|1664
1637591280000|2021-11-22 14:28:00|608.5|608.1|608.4|608|608.5|608.2|608.4|608|0
1637591290000|2021-11-22 14:28:10|608.5|608.1|608.5|608.1|609.2|608.9|608.5|608|5967
1637591300000|2021-11-22 14:28:20|608.4|608|608.6|608.1|608.6|608.1|608.4|608|0
1637591310000|2021-11-22 14:28:30||608.2||608.2||608.2||608.2|0
1637591320000|2021-11-22 14:28:40|608.7|608.3|608.8|608.4|608.8|608.4|608.7|608.3|0
1637591330000|2021-11-22 14:28:50|608.7|608.3|608.3|608|608.7|608.4|608.2|607.9|5
1637591340000|2021-11-22 14:29:00|608.4|608.1|608.8|608.5|608.8|608.6|608.4|608.1|6491
1637591350000|2021-11-22 14:29:10|608.7|608.6|609.5|609.1|609.5|609.1|608.7|608.6|1524
1637591360000|2021-11-22 14:29:20|609.4|609|609.4|609|609.4|609.1|609.1|608.8|1802
1637591380000|2021-11-22 14:29:40||608.9||608.9||608.9||608.9|0
1637591390000|2021-11-22 14:29:50|609.3|608.8|608.9|608.5|609.3|608.9|608.8|608.4|906
1637591400000|2021-11-22 14:30:00|609|608.4|608.7|608.3|609|608.5|608.6|608.2|2834
1637591410000|2021-11-22 14:30:10|608.8|608.4|608.7|608.2|608.9|608.4|608.6|608.2|1
1637591420000|2021-11-22 14:30:20|608.8|608.3|609.9|609.6|610|609.6|608.8|608.3|3594
1637591430000|2021-11-22 14:30:30|610|609.7|610|609.7|610.3|609.7|610|609.7|0
1637591440000|2021-11-22 14:30:40|609.9|609.5|609.6|609.4|609.9|609.6|609.6|609.3|230
1637591450000|2021-11-22 14:30:50|609.7|609.5|610|609.5|610|609.7|609.7|609.5|3097
1637591460000|2021-11-22 14:31:00|609.9|609.6|610|609.7|610|609.8|609.6|609.4|7256
1637591470000|2021-11-22 14:31:10|609.9|609.8|609|608.6|609.9|609.8|609|608.6|4177
1637591480000|2021-11-22 14:31:20|608.9|608.5|609|608.6|609|608.6|608.4|608.2|4230
1637591490000|2021-11-22 14:31:30|608.9|608.5|609.3|609|609.5|609.1|608.7|608.5|1455
1637591500000|2021-11-22 14:31:40|609.4|609.1|609.4|609|609.4|609.1|609|608.7|1989
1637591510000|2021-11-22 14:31:50|609.3|609.1|609.4|609.2|609.4|609.2|609.3|609.1|0
1637591520000|2021-11-22 14:32:00|609.5|609.3|609.8|609.3|610.3|609.9|609.5|609.1|2277
1637591530000|2021-11-22 14:32:10|609.6|609.4|609.6|609.2|609.8|609.4|609.6|609.2|0
1637591540000|2021-11-22 14:32:20|609.7|609.3|609.9|609.6|609.9|609.7|609.7|609.2|0
1637591550000|2021-11-22 14:32:30|610|609.5|609.8|609.4|610|609.5|609.8|609.4|0
1637591560000|2021-11-22 14:32:40|609.7||609.7||609.7||609.7||0
1637591570000|2021-11-22 14:32:50|609.6|609.3|609.6|609.3|609.6|609.4|609.5|609|3038
1637591580000|2021-11-22 14:33:00|609.7|609.4|610.4|610.1|610.7|610.2|609.7|609.4|14911
1637591590000|2021-11-22 14:33:10|610.5|610.2|609.8|609.2|610.6|610.2|609.5|609.2|1972
1637591600000|2021-11-22 14:33:20|609.9|609.3|609.9|609.6|609.9|609.6|609.8|609.3|0
1637591610000|2021-11-22 14:33:30|610|609.7|610.3|610|610.4|610.1|609.8|609.6|23482
1637591620000|2021-11-22 14:33:40|610.4|609.9|610.4|610|610.5|610.1|610.2|609.9|0
1637591630000|2021-11-22 14:33:50|610.3|609.9|610.6|610.2|610.6|610.2|609.9|609.6|1483
1637591640000|2021-11-22 14:34:00|610.7|610.1|610.5|610.2|610.9|610.3|610.5|610.1|0
1637591650000|2021-11-22 14:34:10|610.6|610.3|610.6|610.1|610.7|610.3|610.4|610.1|2000
1637591660000|2021-11-22 14:34:20|610.5|610.2|610.2|609.7|610.5|610.2|610|609.7|20000
1637591670000|2021-11-22 14:34:30|610.1|609.8|610|609.8|610.2|609.9|610|609.7|0
1637591680000|2021-11-22 14:34:40|610.1|609.7|610.2|609.8|610.2|610|610|609.7|500
1637591690000|2021-11-22 14:34:50|610.1|609.7|609.7|609.2|610.2|609.8|609.6|609.2|2099
1637591700000|2021-11-22 14:35:00|609.8|609.3|609.7|609.2|609.8|609.4|609|608.6|4235
1637591710000|2021-11-22 14:35:10|609.8|609.3|609.7|609.4|609.8|609.4|609.6|609.2|0
1637591720000|2021-11-22 14:35:20|609.6|609.3|609.5|609.1|609.6|609.3|609.2|608.7|2756
1637591730000|2021-11-22 14:35:30|609.4|609|608.6|608.2|609.4|609|608.6|608.2|0
1637591740000|2021-11-22 14:35:40|608.5|608.3|608.8|608.2|608.9|608.6|608.5|608.2|2657
1637591750000|2021-11-22 14:35:50|608.7|608.3|608.8|608.4|608.9|608.7|608.6|608.3|7500
1637591760000|2021-11-22 14:36:00|608.9|608.5|608.7|608.3|608.9|608.6|608.7|608.3|25
1637591770000|2021-11-22 14:36:10|608.9|608.4|609.9|609.6|609.9|609.6|608.8|608.4|23704
1637591780000|2021-11-22 14:36:20|609.6|609.5|609.9|609.3|609.9|609.5|609.6|609.3|0
1637591790000|2021-11-22 14:36:30|609.8|609.2|609.1|608.7|609.8|609.2|609.1|608.7|0
1637591800000|2021-11-22 14:36:40|609|608.6|608.9|608.3|609|608.6|608.9|608.3|696
1637591810000|2021-11-22 14:36:50|608.8|608.2|608.7|608.2|608.8|608.2|608.7|608.2|0
1637591830000|2021-11-22 14:37:10|608|607.9|608.1|607.5|608.7|608|607.9|607.4|11617
1637591840000|2021-11-22 14:37:20|608|608|608.1|607.5|608.3|608|607.9|607.5|16000
1637591850000|2021-11-22 14:37:30|608|607.7|607.7|607.2|608|607.7|607.7|607.2|3
1637591860000|2021-11-22 14:37:40|607.8|607.3|608.1|607.5|608.1|607.5|607.8|607.3|0
1637591870000|2021-11-22 14:37:50|607.9|607.6|607.8|607.3|607.9|607.6|607.8|607.3|0
1637591880000|2021-11-22 14:38:00|607.9|607.4|607.7|607.3|607.9|607.6|607.4|607|12154
1637591890000|2021-11-22 14:38:10|607.8|607.4|607.9|607.7|607.9|607.7|607.7|607.3|1972
1637591900000|2021-11-22 14:38:20|608.1|607.8|608.1|607.7|608.2|607.8|607.7|607.4|105
1637591910000|2021-11-22 14:38:30|608.2|607.6|608.3|607.7|608.3|607.7|608.2|607.5|0
1637591920000|2021-11-22 14:38:40|608.2|607.8|608.4|607.9|608.4|607.9|608.1|607.8|0
1637591930000|2021-11-22 14:38:50|608.3|608|608.3|608|608.3|608.1|608.2|607.9|0
1637591940000|2021-11-22 14:39:00|608.4|608.1|608.3|607.9|608.6|608.2|608.3|607.9|2132
1637591950000|2021-11-22 14:39:10|608.4|608|607.9|607.4|608.4|608|607.9|607.4|284
1637591960000|2021-11-22 14:39:20|607.8|607.3|607.3|607|607.8|607.3|607.3|607|1390
1637591970000|2021-11-22 14:39:30|607.4|607.1|607.4|607|607.7|607.3|607.4|607|3026
1637591980000|2021-11-22 14:39:40|607.3|606.9|607.8|607.3|607.9|607.5|607.3|606.9|500
1637591990000|2021-11-22 14:39:50|607.7|607.4|607.5|607.1|607.7|607.4|607.3|606.9|1100
1637592000000|2021-11-22 14:40:00|607.6|607.2|607.3|606.9|607.7|607.3|607.3|606.9|2268
1637592010000|2021-11-22 14:40:10|607.2|606.8|607.4|606.9|607.5|606.9|606.9|606.4|2363
1637592020000|2021-11-22 14:40:20|607.3|606.8|607.4|606.9|607.9|607.3|607.2|606.8|1637
1637592030000|2021-11-22 14:40:30|607.3|607|607.4|607|607.5|607.1|607.2|606.9|2467
1637592040000|2021-11-22 14:40:40|607.6|607.1|607.3|606.8|607.7|607.3|607.3|606.8|18
1637592050000|2021-11-22 14:40:50||607||607||607||607|0
1637592060000|2021-11-22 14:41:00|607.4|607.1|607|606.7|607.4|607.2|606.9|606.5|1305
1637592070000|2021-11-22 14:41:10|607.1|606.8|607.1|606.6|607.3|607|607.1|606.6|1005
1637592080000|2021-11-22 14:41:20|607|606.7|606.9|606.6|607|606.7|606.8|606.3|0
1637592090000|2021-11-22 14:41:30|607|606.7|607|606.6|607|606.7|606.9|606.5|0
1637592100000|2021-11-22 14:41:40|607.1|606.7|607.1|606.6|607.2|606.8|607|606.6|0
1637592110000|2021-11-22 14:41:50|606.9|606.7|607.6|607.1|607.7|607.3|606.9|606.7|544
1637592120000|2021-11-22 14:42:00|607.7|607.2|608|607.8|608.2|607.8|607.7|607.2|342
1637592130000|2021-11-22 14:42:10|607.9|607.6|607.9|607.5|608|607.7|607.7|607.3|4028
1637592140000|2021-11-22 14:42:20|608||607.9||608||607.7||0
1637592150000|2021-11-22 14:42:30|607.8|607.4|607.8|607.3|607.9|607.5|607.6|607.3|549
1637592160000|2021-11-22 14:42:40|607.7|607.2|607.2|606.9|607.7|607.3|607|606.7|38554
1637592170000|2021-11-22 14:42:50|607.1|606.8|607.1|606.6|607.2|606.8|607|606.6|0
1637592180000|2021-11-22 14:43:00|606.9|606.4|606.9|606.4|606.9|606.5|606.7|606.4|0
1637592190000|2021-11-22 14:43:10|606.7||606.8||607||606.7||1500
1637592200000|2021-11-22 14:43:20|606.7|606.3|606.7|606.4|606.7|606.4|606.5|606.1|885
1637592210000|2021-11-22 14:43:30|606.8|606.5|606.8|606.4|607|606.6|606.6|606.4|3262
1637592220000|2021-11-22 14:43:40|607|606.5|607.1|606.8|607.1|606.8|606.8|606.5|379
1637592230000|2021-11-22 14:43:50|607.2|606.9|607.5|607.2|607.6|607.4|607.2|606.9|2492
1637592240000|2021-11-22 14:44:00|607.6|607.3|607.5|607.1|607.6|607.3|607.5|607.1|500
1637592250000|2021-11-22 14:44:10|607.6|607.2|607.6|607.3|607.6|607.4|607.6|607.2|0
1637592260000|2021-11-22 14:44:20|607.5|607.2|607.5|607.1|607.6|607.2|607.4|607.1|0
1637592270000|2021-11-22 14:44:30|607.4|606.9|607.1|606.6|607.4|606.9|607.1|606.6|1055
1637592280000|2021-11-22 14:44:40|607.2|606.7|607.3|606.9|607.4|607.2|607.2|606.7|257
1637592290000|2021-11-22 14:44:50|607.4|607|607.5|607.1|607.6|607.1|607.4|607|0
1637592300000|2021-11-22 14:45:00|607.6|607.2|608.1|607.7|608.1|607.7|607.6|607.2|1661
1637592310000|2021-11-22 14:45:10|607.9|607.8|608.3|608|608.5|608.1|607.9|607.6|3185
1637592320000|2021-11-22 14:45:20|608.2|607.9|607.9|607.4|608.3|607.9|607.8|607.4|2490
1637592330000|2021-11-22 14:45:30|607.8|607.5|608.1|607.6|608.2|607.7|607.7|607.5|300
1637592340000|2021-11-22 14:45:40|608.2|607.7|608.3|607.8|608.5|607.8|608.2|607.7|655
1637592350000|2021-11-22 14:45:50|608.4|607.9|608.1|607.8|608.4|608|608.1|607.8|1117
1637592360000|2021-11-22 14:46:00|608|607.7|607.8|607.3|608.1|607.8|607.6|607.1|984
1637592370000|2021-11-22 14:46:10|607.9|607.4|608.1|607.5|608.1|607.7|607.9|607.4|0
1637592380000|2021-11-22 14:46:20|607.8|607.6|608.3|607.7|608.3|607.8|607.8|607.6|1
1637592390000|2021-11-22 14:46:30|608.4|607.8|608.5|607.9|608.5|607.9|608.4|607.8|0
1637592400000|2021-11-22 14:46:40|608.3|607.8|607.8|607.4|608.3|607.8|607.8|607.4|7318
1637592410000|2021-11-22 14:46:50|607.7|607.3|607.9|607.5|607.9|607.6|607.7|607.3|1767
1637592420000|2021-11-22 14:47:00|608.1|607.6|607.9|607.3|608.2|607.7|607.7|607.3|373
1637592430000|2021-11-22 14:47:10|607.8|607.2|607.5|607.1|607.8|607.2|607.4|606.9|51
1637592440000|2021-11-22 14:47:20|607.4|607|606.7|606.2|607.4|607|606.7|606.2|1527
1637592450000|2021-11-22 14:47:30|606.6|606.1|606.9|606.5|606.9|606.5|606.4|606.1|0
1637592460000|2021-11-22 14:47:40|606.8|606.4|606.8|606.4|606.8|606.4|606.8|606.4|40
1637592470000|2021-11-22 14:47:50|606.7|606.3|606.5|606.1|606.7|606.3|606.4|606|2444
1637592480000|2021-11-22 14:48:00|606.6|606.2|606.6|606.3|606.8|606.4|606.5|606.2|280
1637592490000|2021-11-22 14:48:10|606.7|606.4|606.5|606.2|606.9|606.4|606.5|606.2|2952
1637592500000|2021-11-22 14:48:20|606.7|606.3|606.5|606.1|606.8|606.4|606.4|606|1473
1637592510000|2021-11-22 14:48:30|606.4|606|606.5|606.1|606.6|606.1|606.4|606|800
1637592520000|2021-11-22 14:48:40|606.6|606.2|607|606.5|607|606.5|606.6|606.2|2317
1637592530000|2021-11-22 14:48:50|606.9|606.6|607.2|606.8|607.2|606.8|606.9|606.6|0
1637592550000|2021-11-22 14:49:10|607.1|606.9|607|606.6|607.1|606.9|607|606.6|2973
1637592560000|2021-11-22 14:49:20|606.8|606.7|607.4|607.1|607.4|607.1|606.8|606.6|1428
1637592570000|2021-11-22 14:49:30|607.3||607.4||607.4||607.3||0
1637592580000|2021-11-22 14:49:40|607.3|606.9|606.4|606.1|607.3|606.9|606.2|606|21747
1637592590000|2021-11-22 14:49:50|606.5|606|606.5|606.2|606.6|606.3|606.4|606|0
1637592600000|2021-11-22 14:50:00|606.4|606.3|606.3|606.1|606.5|606.3|606.3|606.1|0
1637592610000|2021-11-22 14:50:10|606.2|606|606|605.6|606.2|606|606|605.6|500
1637592620000|2021-11-22 14:50:20|606.1|605.7|606.8|606.4|606.8|606.4|606.1|605.7|2233
1637592630000|2021-11-22 14:50:30|606.9|606.5|607|606.5|607|606.5|606.9|606.5|0
1637592640000|2021-11-22 14:50:40|607.1|606.6|606.7|606.3|607.2|606.7|606.7|606.3|3033
1637592650000|2021-11-22 14:50:50|606.9|606.4|607.1|606.7|607.1|606.7|606.9|606.4|346
1637592660000|2021-11-22 14:51:00|607|606.6|606.7|606.3|607|606.6|606.7|606.3|0
1637592670000|2021-11-22 14:51:10|606.5|606.2|606.6|606.1|606.7|606.2|606.5|606.1|0
1637592680000|2021-11-22 14:51:20|606.4|606.2|606.3|605.8|606.8|606.5|606.3|605.8|4410
1637592690000|2021-11-22 14:51:30|606.4|605.9|606.5|606|606.5|606|606.4|605.9|2259
1637592700000|2021-11-22 14:51:40|606.4|605.9|606.1|605.7|606.4|605.9|606.1|605.6|0
1637592710000|2021-11-22 14:51:50|606|605.6|605.9|605.4|606|605.7|605.7|605.3|554
1637592720000|2021-11-22 14:52:00||605.5||605.6||605.6||605.5|0
1637592730000|2021-11-22 14:52:10|606.1|605.7|606.1|605.6|606.2|605.9|606.1|605.6|22
1637592740000|2021-11-22 14:52:20|606||606.1||606.2||606||0
1637592750000|2021-11-22 14:52:30|606||606.1||606.1||606||0
1637592760000|2021-11-22 14:52:40|606|605.5|606.1|605.6|606.1|605.6|605.6|605.2|3136
1637592770000|2021-11-22 14:52:50|606||606||606||606||0
1637592780000|2021-11-22 14:53:00|606.1|605.7|606.1|605.8|606.3|606|606|605.6|1850
1637592790000|2021-11-22 14:53:10|606.3|605.9|606.7|606.3|606.7|606.3|606.3|605.9|2598
1637592800000|2021-11-22 14:53:20||606.4||606.4||606.4||606.4|0
1637592810000|2021-11-22 14:53:30|606.9|606.5|607|606.6|607.5|607|606.9|606.5|6582
1637592820000|2021-11-22 14:53:40|607.1|606.7|607|606.7|607.2|606.8|607|606.7|0
1637592830000|2021-11-22 14:53:50|607.1|606.8|607.2|606.9|607.2|606.9|607|606.8|212
1637592840000|2021-11-22 14:54:00|607.3|607|607.4|606.9|607.4|607.1|607.3|606.9|1063
1637592850000|2021-11-22 14:54:10|607.3|606.8|607.2|606.7|607.3|606.8|607|606.7|396
1637592860000|2021-11-22 14:54:20||606.8||606.8||606.8||606.8|100
1637592870000|2021-11-22 14:54:30|607.3|606.9|607.3|606.9|607.4|606.9|607.3|606.9|0
1637592880000|2021-11-22 14:54:40|607.2|606.8|607|606.7|607.2|606.8|607|606.7|0
1637592890000|2021-11-22 14:54:50|606.9|606.6|606.5|606.1|607|606.6|606.4|606|1195
1637592900000|2021-11-22 14:55:00|606.6||606.5||606.6||606.5||0
1637592910000|2021-11-22 14:55:10|606.4|606|606.4|606|606.5|606.3|606.2|606|8500
1637592920000|2021-11-22 14:55:20|606.5|606.1|606.9|606.6|606.9|606.6|606.5|606|2946
1637592930000|2021-11-22 14:55:30|607|606.5|606.8|606.6|607|606.7|606.8|606.5|3831
1637592940000|2021-11-22 14:55:40|606.9|606.5|606.8|606.3|607|606.5|606.7|606.3|0
1637592950000|2021-11-22 14:55:50|606.7||606.8||606.8||606.7||0
1637592960000|2021-11-22 14:56:00|606.7||606.8||606.8||606.7||0
1637592970000|2021-11-22 14:56:10|606.7|606.4|607|606.6|607.2|606.8|606.7|606.4|1575
1637592980000|2021-11-22 14:56:20|607.1||607||607.2||607||0
1637592990000|2021-11-22 14:56:30|607.2|606.7|607.2|606.8|607.3|606.9|607.2|606.7|1113
1637593000000|2021-11-22 14:56:40|607.1|606.7|607|606.6|607.1|606.7|607|606.5|0
1637593010000|2021-11-22 14:56:50|606.9|606.5|606.9|606.6|606.9|606.6|606.9|606.5|0
1637593020000|2021-11-22 14:57:00|607|606.5|607.1|606.8|607.1|606.9|607|606.5|233
1637593030000|2021-11-22 14:57:10|607.2|606.9|607|606.6|607.2|606.9|606.8|606.5|1280
1637593040000|2021-11-22 14:57:20|606.9|606.5|606.9|606.7|607|606.7|606.8|606.5|3650
1637593050000|2021-11-22 14:57:30|606.8|606.6|607.7|607.3|607.7|607.3|606.8|606.5|2319
1637593060000|2021-11-22 14:57:40|607.6|607.4|607.5|607.1|607.7|607.5|607.5|607.1|7363
1637593070000|2021-11-22 14:57:50|607.6|607.2|607.6|607.3|607.7|607.3|607.4|607.1|549
1637593080000|2021-11-22 14:58:00|607.7||607.6||607.8||607.6||0
1637593090000|2021-11-22 14:58:10|607.7||607.7||607.7||607.7||0
1637593100000|2021-11-22 14:58:20|607.6|607.2|607.3|606.9|607.6|607.2|607.3|606.9|248
1637593110000|2021-11-22 14:58:30|607.2||607.1||607.2||607.1||76
1637593120000|2021-11-22 14:58:40|607|606.7|607.1|606.9|607.1|606.9|607|606.6|3919
1637593130000|2021-11-22 14:58:50|607|606.7|607.1|606.8|607.1|606.8|607|606.7|651
1637593140000|2021-11-22 14:59:00|607|606.7|606.9|606.7|607|606.7|606.9|606.7|0
1637593150000|2021-11-22 14:59:10|607.1|606.8|607.1|606.8|607.1|606.8|607.1|606.8|393
1637593160000|2021-11-22 14:59:20|606.9|607|606.9|606.8|606.9|607|606.9|606.8|23296
1637593170000|2021-11-22 14:59:30|607|606.7|607.9|607.5|607.9|607.5|607|606.7|2144
1637593180000|2021-11-22 14:59:40|607.8|607.4|607.9|607.5|607.9|607.5|607.7|607.3|940
1637593190000|2021-11-22 14:59:50|607.8|607.6|607.9|607.6|607.9|607.6|607.8|607.6|0
1637593200000|2021-11-22 15:00:00|607.8|607.5|607.8|607.5|607.9|607.5|607.8|607.5|2080
1637593210000|2021-11-22 15:00:10|607.9|607.6|607.9|607.6|607.9|607.6|607.8|607.5|36
1637593220000|2021-11-22 15:00:20|607.8|607.5|607.9|607.6|607.9|607.6|607.8|607.5|0
1637593230000|2021-11-22 15:00:30|607.8|607.7|608.5|608.2|608.6|608.2|607.8|607.7|3733
1637593240000|2021-11-22 15:00:40|608.3|608.1|608.3|607.9|608.5|608.1|608.3|607.9|859
1637593250000|2021-11-22 15:00:50|608.4|608|608.6|608.2|608.6|608.2|608.3|608|763
1637593260000|2021-11-22 15:01:00|608.5|608.3|609.4|608.9|609.5|609.2|608.5|608.3|15590
1637593270000|2021-11-22 15:01:10|609.3|609|609.7|609.2|609.8|609.2|609.2|608.9|1428
1637593280000|2021-11-22 15:01:20|609.9|609.3|609.9|609.5|610|609.5|609.8|609.3|0
1637593290000|2021-11-22 15:01:30|610|609.6|610.2|609.8|610.2|609.8|610|609.6|0
1637593300000|2021-11-22 15:01:40|610.3|609.9|610|609.6|610.3|609.9|609.9|609.4|0
1637593310000|2021-11-22 15:01:50|609.9|609.7|610|609.6|610|609.8|609.9|609.6|77
1637593320000|2021-11-22 15:02:00|609.9|609.5|609.9|609.5|609.9|609.6|609.8|609.4|0
1637593330000|2021-11-22 15:02:10|609.8|609.4|609.9|609.6|610|609.8|609.6|609.3|2347
1637593340000|2021-11-22 15:02:20|609.8|609.3|609.4|609|609.8|609.4|609.4|609|15920
1637593350000|2021-11-22 15:02:30|609.3||609.3||609.3||609.3||0
1637593360000|2021-11-22 15:02:40|609.2|608.9|609.1|608.7|609.2|608.9|609.1|608.7|640
1637593370000|2021-11-22 15:02:50|609||609||609||609||0
1637593380000|2021-11-22 15:03:00|609.1|608.8|609|608.7|609.1|608.8|609|608.7|0
1637593390000|2021-11-22 15:03:10|609.1|608.8|609.3|609.1|609.4|609.1|609|608.8|2355
1637593400000|2021-11-22 15:03:20|609.4|609.2|609.5|609.1|609.7|609.3|609.4|609.1|0
1637593410000|2021-11-22 15:03:30|609.4||609.4||609.4||609.4||0
1637593420000|2021-11-22 15:03:40|609.5||609.6||609.6||609.5||0
1637593430000|2021-11-22 15:03:50|609.5||609.4||609.5||609.4||0
1637593440000|2021-11-22 15:04:00|609.3|608.9|609.3|608.9|609.3|609.1|609.2|608.9|2949
1637593450000|2021-11-22 15:04:10|609.2|608.8|608.3|608|609.2|608.8|608.3|607.9|686
1637593460000|2021-11-22 15:04:20|608.5|608.1|608.2|608|608.5|608.2|608.2|608|328
1637593470000|2021-11-22 15:04:30|608.3|607.8|608|607.8|608.3|607.8|608|607.7|130
1637593480000|2021-11-22 15:04:40|608.1||608||608.1||608||0
1637593490000|2021-11-22 15:04:50|608.1||608||608.1||608||0
1637593500000|2021-11-22 15:05:00|607.9|607.6|608.8|608.4|608.9|608.6|607.9|607.6|27705
1637593510000|2021-11-22 15:05:10|608.7|608.3|608.8|608.5|608.8|608.5|608.5|608.3|301
1637593520000|2021-11-22 15:05:20|608.9|608.4|608.9|608.6|609|608.6|608.9|608.4|0
1637593530000|2021-11-22 15:05:30|609|608.7|609.2|608.8|609.2|608.8|609|608.7|0
1637593540000|2021-11-22 15:05:40|608.8|608.7|609|608.6|609.2|608.8|608.8|608.5|3974
1637593550000|2021-11-22 15:05:50||608.7||608.5||608.7||608.5|0
1637593560000|2021-11-22 15:06:00|608.9|608.6|608.8|608.5|608.9|608.6|608.8|608.5|587
1637593570000|2021-11-22 15:06:10|608.7|608.6|609.2|608.8|609.3|609|608.7|608.6|3132
1637593580000|2021-11-22 15:06:20|609.3|608.9|609.3|609|609.3|609|609.2|608.8|700
1637593590000|2021-11-22 15:06:30|609.2|608.9|609.2|608.8|609.3|608.9|609.2|608.8|0
1637593600000|2021-11-22 15:06:40|609.1|608.9|609.2|608.9|609.2|608.9|609|608.8|0
1637593610000|2021-11-22 15:06:50|609.3|609|609.1|608.8|609.9|609.4|609.1|608.8|2056
1637593620000|2021-11-22 15:07:00|609|608.9|609.5|609.1|609.5|609.4|609|608.8|7707
1637593630000|2021-11-22 15:07:10|609.4|609|609.2|608.8|609.4|609|609.1|608.8|153
1637593640000|2021-11-22 15:07:20|609.3|608.9|609.5|609|609.5|609.2|609.3|608.9|0
1637593650000|2021-11-22 15:07:30||609.1||609.2||609.2||609.1|50
1637593660000|2021-11-22 15:07:40|609.4|609.3|609.3|609|609.4|609.3|609.3|609|2682
1637593670000|2021-11-22 15:07:50|609.4|609.1|609.5|609.3|609.5|609.3|609.4|609.1|320
1637593680000|2021-11-22 15:08:00|609.6|609.2|609.6|609.3|609.9|609.5|609.6|609.2|868
1637593690000|2021-11-22 15:08:10|609.5|609.2|609.4|608.9|609.5|609.2|609.3|608.9|0
1637593700000|2021-11-22 15:08:20||609||609||609||609|0
1637593710000|2021-11-22 15:08:30|609.3|608.9|609.4|609|609.4|609.1|609.1|608.9|93
1637593720000|2021-11-22 15:08:40|609.3|609.1|609.4|609.1|609.4|609.3|609.3|609|2404
1637593730000|2021-11-22 15:08:50|609.3|609|609.1|608.9|609.4|609|609.1|608.9|94
1637593740000|2021-11-22 15:09:00|609|608.8|608.8|608.5|609|608.8|608.7|608.4|2507
1637593750000|2021-11-22 15:09:10|608.7|608.6|609.3|609|609.6|609.2|608.6|608.5|6777
1637593760000|2021-11-22 15:09:20|609.4|609.1|609.4|609.2|609.4|609.2|609.3|609.1|0
1637593770000|2021-11-22 15:09:30|609.6|609.3|609.8|609.4|609.9|609.7|609.4|609.3|5506
1637593780000|2021-11-22 15:09:40|609.7|609.3|609.6|609.3|609.7|609.3|609.6|609.3|0
1637593790000|2021-11-22 15:09:50|609.5|609.2|609.4|608.9|609.5|609.2|609.4|608.7|0
1637593810000|2021-11-22 15:10:10|609.3|608.8|609.2|608.7|609.3|608.8|609.2|608.7|0
1637593820000|2021-11-22 15:10:20|609.1|608.8|609.4|609.1|609.6|609.3|609.1|608.8|6455
1637593830000|2021-11-22 15:10:30|609.5|609|609.5|609.1|609.5|609.1|609.4|609|0
1637593840000|2021-11-22 15:10:40|609.6|609.2|610|609.8|610|609.8|609.5|609.2|1270
1637593850000|2021-11-22 15:10:50|610.2|609.9|610.4|610|610.5|610.1|610.2|609.9|285
1637593860000|2021-11-22 15:11:00|610.5|610.1|610.5|610.1|610.6|610.1|610.5|610|0
1637593870000|2021-11-22 15:11:10||610||610||610||610|0
1637593880000|2021-11-22 15:11:20|610.4|610.1|610.5|610.2|610.6|610.4|610.3|610.1|355
1637593890000|2021-11-22 15:11:30|610.6|610.3|610.6|610.3|610.6|610.3|610.6|610.3|0
1637593900000|2021-11-22 15:11:40|610.7|610.4|611|610.5|611.1|610.5|610.7|610.4|1577
1637593910000|2021-11-22 15:11:50|610.9|610.4|610.9|610.6|610.9|610.6|610.8|610.4|0
1637593920000|2021-11-22 15:12:00|610.8|610.5|611.6|611.1|612.4|611.7|610.8|610.5|62147
1637593930000|2021-11-22 15:12:10|611.5|611.2|611.8|611.5|611.8|611.5|611.4|611.2|0
1637593940000|2021-11-22 15:12:20|611.9|611.6|611.6|611.2|611.9|611.7|611.4|611.1|3789
1637593950000|2021-11-22 15:12:30|611.4|611.1|611.4|611.1|611.4|611.1|611.2|610.9|138
1637593960000|2021-11-22 15:12:40|611.3|611.2|611.3|611|611.3|611.3|611.3|611|613
1637593970000|2021-11-22 15:12:50|611.4|611.1|611.3|611|611.4|611.2|611.3|611|0
1637593980000|2021-11-22 15:13:00|611.2|610.9|610.6|610.3|611.2|610.9|610.5|610.2|2207
1637593990000|2021-11-22 15:13:10|610.5|610.1|610|609.7|610.6|610.2|610|609.7|7530
1637594000000|2021-11-22 15:13:20|610.1|609.6|610|609.6|610.1|609.8|609.9|609.5|0
1637594010000|2021-11-22 15:13:30|609.9|609.5|609.8|609.5|609.9|609.5|609.8|609.5|0
1637594020000|2021-11-22 15:13:40|609.9|609.6|609.9|609.4|610|609.8|609.9|609.4|0
1637594030000|2021-11-22 15:13:50||609.5||609.5||609.7||609.5|0
1637594040000|2021-11-22 15:14:00|609.8|609.4|609.9|609.7|609.9|609.7|609.7|609.4|1469
1637594050000|2021-11-22 15:14:10|609.8|609.6|609.8|609.6|609.8|609.6|609.8|609.6|0
1637594060000|2021-11-22 15:14:20|609.9|609.7|610.2|610|610.2|610|609.9|609.6|3421
1637594070000|2021-11-22 15:14:30|610.1|609.8|609.9|609.5|610.1|609.8|609.9|609.5|827
1637594080000|2021-11-22 15:14:40|609.8||609.8||609.8||609.8||0
1637594090000|2021-11-22 15:14:50|609.9|609.4|609.5|609.2|609.9|609.4|609.5|609.1|90
1637594100000|2021-11-22 15:15:00|609.6|609.3|609.4|608.9|609.9|609.4|609.4|608.9|8178
1637594130000|2021-11-22 15:15:30|609.3|609|609.3|609|609.3|609.1|609.3|608.9|0
1637594140000|2021-11-22 15:15:40|609.2|608.9|609.5|609.2|609.6|609.3|609|608.8|3281
1637594150000|2021-11-22 15:15:50|609.4|609.1|609.3|609.1|609.4|609.1|609.3|608.9|0
1637594160000|2021-11-22 15:16:00|609.5|609.2|609.2|609|609.7|609.2|609.2|609|2285
1637594170000|2021-11-22 15:16:10|609.1|608.9|609.5|609.1|609.5|609.2|608.8|608.6|1443
1637594180000|2021-11-22 15:16:20|609.4|609|609.6|609.2|609.7|609.4|609.4|609|117
1637594190000|2021-11-22 15:16:30|609.5|609.3|609|608.7|609.5|609.3|609|608.6|619
1637594200000|2021-11-22 15:16:40|608.9|608.6|608.7|608.3|608.9|608.6|608.6|608.2|359
1637594210000|2021-11-22 15:16:50||608.2||608.3||608.3||608.2|0
1637594220000|2021-11-22 15:17:00|608.6|608.1|608.6|608.3|608.6|608.4|608.4|608|1247
1637594230000|2021-11-22 15:17:10|608.7|608.4|608.9|608.4|608.9|608.6|608.7|608.4|414
1637594240000|2021-11-22 15:17:20|608.8|608.3|608.5|608.2|608.8|608.3|608.2|608|4603
1637594250000|2021-11-22 15:17:30|608.6|608.3|609|608.5|609.2|608.7|608.6|608.3|0
1637594260000|2021-11-22 15:17:40|609.1|608.6|609.2|608.8|609.2|608.8|608.8|608.6|285
1637594270000|2021-11-22 15:17:50|608.9|608.7|609.2|608.7|609.2|608.8|608.9|608.6|290
1637594280000|2021-11-22 15:18:00|609.1|608.8|609.4|609|609.5|609.1|609.1|608.8|1576
1637594290000|2021-11-22 15:18:10|609.3|608.9|609|608.6|609.3|608.9|608.8|608.5|4333
1637594300000|2021-11-22 15:18:20|609.1||609.2||609.2||609.1||0
1637594310000|2021-11-22 15:18:30|608.9||608.9||608.9||608.9||0
1637594320000|2021-11-22 15:18:40|609|608.7|609.3|609|609.3|609|608.9|608.7|468
1637594330000|2021-11-22 15:18:50|609.2|609.1|609.3|609|609.3|609.1|609.2|609|0
1637594340000|2021-11-22 15:19:00|609.2|609.1|609.2|609.1|609.2|609.1|609.2|609.1|0
1637594350000|2021-11-22 15:19:10|609.3|609.2|609.4|609|609.7|609.4|609.3|609|3738
1637594360000|2021-11-22 15:19:20|609.3|608.9|609.2|608.8|609.3|608.9|609.2|608.8|0
1637594370000|2021-11-22 15:19:30||608.7||608.7||608.8||608.7|0
1637594380000|2021-11-22 15:19:40||608.8||608.7||608.8||608.7|0
1637594400000|2021-11-22 15:20:00||608.8||608.8||608.8||608.8|0
1637594410000|2021-11-22 15:20:10|609.4|608.9|609.7|609.3|609.7|609.3|609.4|608.9|2288
1637594420000|2021-11-22 15:20:20|609.8|609.4|609.9|609.8|610|609.8|609.8|609.4|3788
1637594430000|2021-11-22 15:20:30|610|609.7|610|609.8|610.3|609.9|609.9|609.7|2923
1637594440000|2021-11-22 15:20:40|610.2|609.9|610.7|610.4|610.8|610.4|610.1|609.8|3255
1637594450000|2021-11-22 15:20:50|610.6|610.3|610.5|610.1|610.6|610.3|610.3|609.9|3607
1637594460000|2021-11-22 15:21:00|610.4|610|610.3|610|610.5|610|610.3|610|0
1637594470000|2021-11-22 15:21:10|610.2|609.9|610.3|610|610.3|610|610.1|609.6|2386
1637594480000|2021-11-22 15:21:20|610.4|610.1|610.5|610.2|610.5|610.4|610.4|610.1|884
1637594490000|2021-11-22 15:21:30|610.4|610.1|610.4|609.9|610.5|610.1|610.3|609.8|0
1637594500000|2021-11-22 15:21:40|||||||||200
1637594510000|2021-11-22 15:21:50||610||610||610||610|0
1637594520000|2021-11-22 15:22:00|610.5|610.1|610.4|610.2|610.5|610.2|610.3|610.1|100
1637594530000|2021-11-22 15:22:10|610.3|610.1|610.4|610.1|610.5|610.2|610.1|609.9|2719
1637594540000|2021-11-22 15:22:20|610.3|610|610.4|610.1|610.5|610.1|610.3|610|0
1637594550000|2021-11-22 15:22:30|610.3|610|610.4|610.1|610.5|610.4|610.3|609.9|7671
1637594580000|2021-11-22 15:23:00|610.3|610|610.4|610.2|610.4|610.2|610.2|609.8|1
1637594590000|2021-11-22 15:23:10|610.5|610.4|610.5|610.4|610.5|610.4|610.5|610.1|8681
1637594600000|2021-11-22 15:23:20|610.7|610.5|610.7|610.5|610.8|610.5|610.7|610.5|28158
1637594620000|2021-11-22 15:23:40|610.8|610.6|611|610.7|611|610.9|610.8|610.6|2184
1637594630000|2021-11-22 15:23:50|610.9|610.6|610.9|610.6|610.9|610.6|610.7|610.5|12
1637594640000|2021-11-22 15:24:00|610.8|610.5|610.9|610.6|611|610.9|610.8|610.5|3400
1637594660000|2021-11-22 15:24:20|611|610.7|611|610.7|611.3|611.1|611|610.7|1990
1637594670000|2021-11-22 15:24:30|610.9|610.6|611|610.6|611|610.6|610.7|610.5|795
1637594680000|2021-11-22 15:24:40|611.1|610.7|611.2|610.8|611.2|610.8|611.1|610.7|0
1637594690000|2021-11-22 15:24:50|611.3|610.9|611.2|610.9|611.3|610.9|611.1|610.9|0
1637594700000|2021-11-22 15:25:00|611.1|610.8|610.9|610.5|611.1|610.8|610.8|610.4|1680
1637594710000|2021-11-22 15:25:10|610.8|610.4|610.8|610.3|610.8|610.4|610.5|610.2|1
1637594720000|2021-11-22 15:25:20|610.6|610.2|610.6|610.3|610.6|610.3|610.5|610.1|0
1637594730000|2021-11-22 15:25:30|610.8|610.4|610.9|610.5|611|610.5|610.8|610.4|1180
1637594740000|2021-11-22 15:25:40|611.1|610.6|611.1|610.6|611.1|610.8|610.9|610.6|1271
1637594750000|2021-11-22 15:25:50||610.7||610.7||610.7||610.7|0
1637594760000|2021-11-22 15:26:00|611.2|610.8|611.1|610.8|611.2|610.9|611.1|610.8|0
1637594770000|2021-11-22 15:26:10|611|610.7|610.6|610.2|611|610.7|610.3|610|11944
1637594780000|2021-11-22 15:26:20||610.3||610.3||610.3||610.3|0
1637594800000|2021-11-22 15:26:40|610.7|610.4|610.8|610.4|610.8|610.5|610.7|610.4|362
1637594810000|2021-11-22 15:26:50|610.9|610.5|610.7|610.3|610.9|610.5|610.7|610.3|0
1637594820000|2021-11-22 15:27:00|610.6|610.2|610.6|610.3|610.6|610.3|610.4|610.2|931
1637594830000|2021-11-22 15:27:10|610.7|610.2|610.7|610.3|610.7|610.3|610.7|610.2|0
1637594840000|2021-11-22 15:27:20|610.6|610.2|610.6|610.3|610.6|610.3|610.6|610.2|0
1637594850000|2021-11-22 15:27:30|610.7|610.2|610.7|610.3|610.8|610.3|610.6|610.2|0
1637594860000|2021-11-22 15:27:40|610.8||610.7||610.8||610.7||0
1637594870000|2021-11-22 15:27:50|610.6|610.2|610.3|610|610.6|610.2|610.3|610|3300
1637594880000|2021-11-22 15:28:00|610.4|610.1|610.4|610|610.4|610.1|610.4|610|0
1637594890000|2021-11-22 15:28:10|610.3|610.1|610.2|610|610.4|610.2|610.2|610|1768
1637594900000|2021-11-22 15:28:20|610.1|609.9|610|609.8|610.2|609.9|609.8|609.5|11196
1637594910000|2021-11-22 15:28:30|610.1|609.9|610.1|609.9|610.1|609.9|610.1|609.9|396
1637594920000|2021-11-22 15:28:40|610.3|610|610.2|610|610.6|610.2|610.2|610|2830
1637594930000|2021-11-22 15:28:50|610.1|609.9|610.3|609.9|610.3|610|610.1|609.8|2861
1637594950000|2021-11-22 15:29:10|610.2|609.8|610.1|609.8|610.2|609.8|610|609.6|0
1637594960000|2021-11-22 15:29:20|610|609.7|610|609.5|610|609.7|610|609.5|0
1637594970000|2021-11-22 15:29:30|609.9|609.4|609.8|609.4|609.9|609.5|609.8|609.3|190
1637594980000|2021-11-22 15:29:40||609.3||609.4||609.4||609.3|0
1637594990000|2021-11-22 15:29:50|609.7|609.3|609.5|609.2|609.7|609.3|609.4|609|0
1637595000000|2021-11-22 15:30:00|609.6|609.3|609.7|609.4|610|609.6|609.6|609.3|7473
1637595010000|2021-11-22 15:30:10|609.8|609.5|609.9|609.6|610|609.9|609.8|609.5|424
1637595020000|2021-11-22 15:30:20|609.8|609.5|610|609.6|610|609.6|609.7|609.5|0
1637595030000|2021-11-22 15:30:30|609.9|609.5|609.8|609.5|609.9|609.5|609.8|609.5|0
1637595040000|2021-11-22 15:30:40|609.9|609.6|610.4|610|610.4|610|609.9|609.6|1669
1637595050000|2021-11-22 15:30:50|610.3||610.3||610.3||610.3||0
1637595060000|2021-11-22 15:31:00|610.5|610.1|610.4|610.1|610.6|610.4|610.4|610.1|2455
1637595070000|2021-11-22 15:31:10|610.5|610.2|610.4|610|610.5|610.3|610.4|610|0
1637595080000|2021-11-22 15:31:20|610.3|610.1|610.1|609.9|610.3|610.2|610.1|609.9|102
1637595090000|2021-11-22 15:31:30|610|609.8|610.2|609.8|610.3|610|609.9|609.7|2955
1637595120000|2021-11-22 15:32:00|610.1||610.1||610.1||610||0
1637595130000|2021-11-22 15:32:10|610|609.9|610.4|610.1|610.4|610.1|609.9|609.9|1160
1637595140000|2021-11-22 15:32:20|610.3|610.2|610.7|610.2|610.7|610.4|610.3|610.2|964
1637595150000|2021-11-22 15:32:30|610.6|610.1|610.3|610.1|610.6|610.1|610.3|610|820
1637595160000|2021-11-22 15:32:40|610.2|610|609.9|609.6|610.2|610|609.9|609.6|1615
1637595170000|2021-11-22 15:32:50|610||610||610||610||0
1637595180000|2021-11-22 15:33:00|609.9|609.5|609.5|609.1|609.9|609.5|609.4|609.1|2823
1637595190000|2021-11-22 15:33:10|609.4|609.2|609.7|609.4|609.7|609.5|609.4|609.2|5976
1637595200000|2021-11-22 15:33:20|609.6|609.3|609.6|609.2|609.6|609.3|609.6|609.2|0
1637595210000|2021-11-22 15:33:30|609.5|609.1|609.4|609.1|609.5|609.2|609.4|609.1|0
1637595220000|2021-11-22 15:33:40|609.3|609.2|609.1|608.8|609.3|609.2|609.1|608.7|10273
1637595230000|2021-11-22 15:33:50|609.2|608.9|609.2|608.9|609.4|609|609.2|608.9|1396
1637595240000|2021-11-22 15:34:00|609.1|608.8|609|608.6|609.1|608.8|609|608.5|0
1637595250000|2021-11-22 15:34:10|608.9|608.5|608.8|608.5|608.9|608.6|608.7|608.4|0
1637595260000|2021-11-22 15:34:20|608.7|608.6|609.1|608.8|609.3|608.9|608.7|608.6|833
1637595270000|2021-11-22 15:34:30|609.2|608.9|609.5|609.2|609.5|609.2|609.2|608.9|0
1637595280000|2021-11-22 15:34:40|609.4|609.1|609.8|609.5|609.8|609.5|609.4|609.1|6199
1637595290000|2021-11-22 15:34:50|609.7|609.3|609.6|609.1|609.7|609.3|609.6|609.1|3822
1637595300000|2021-11-22 15:35:00|609.5|609|609.4|609.2|609.5|609.2|609.4|609|0
1637595310000|2021-11-22 15:35:10|609.3|609.1|609.2|609|609.3|609.1|609.1|608.8|342
1637595320000|2021-11-22 15:35:20|609.1|608.9|609.2|609|609.2|609|609.1|608.8|1474
1637595330000|2021-11-22 15:35:30|609.3|609.1|609.8|609.3|609.8|609.3|609.3|609.1|3481
1637595340000|2021-11-22 15:35:40|609.7|609.2|609.5|609.2|609.7|609.3|609.5|609.2|1489
1637595350000|2021-11-22 15:35:50|609.6|609.3|609.8|609.5|610|609.6|609.6|609.3|233
1637595360000|2021-11-22 15:36:00|609.7|609.4|610.1|609.8|610.1|609.8|609.6|609.4|1910
1637595370000|2021-11-22 15:36:10|610|609.9|610|609.7|610.1|609.9|609.8|609.5|2057
1637595380000|2021-11-22 15:36:20|609.9|609.6|610|609.6|610|609.6|609.7|609.4|1457
1637595400000|2021-11-22 15:36:40|609.9|609.5|609.4|609.1|609.9|609.5|609.4|609.1|1109
1637595410000|2021-11-22 15:36:50|609.3|609|609.4|609.1|609.4|609.2|609.2|609|1282
1637595420000|2021-11-22 15:37:00||609||609.1||609.1||609|0
1637595430000|2021-11-22 15:37:10|609.3|609|609.7|609.4|609.9|609.5|609.3|609|6882
1637595440000|2021-11-22 15:37:20|609.8|609.5|609.4|609.1|609.8|609.5|609.4|609.1|5253
1637595450000|2021-11-22 15:37:30|609.5|609.2|609.4|609.1|609.6|609.2|609.4|609.1|0
1637595460000|2021-11-22 15:37:40||609||609.1||609.1||609|0
1637595470000|2021-11-22 15:37:50|609.5|609.2|609.5|609.2|609.5|609.3|609.4|609.2|4101
1637595480000|2021-11-22 15:38:00|609.4|609.3|609.6|609.3|609.6|609.3|609.4|609.3|0
1637595490000|2021-11-22 15:38:10|609.5|609.2|609.3|609|609.5|609.2|609.2|609|12003
1637595500000|2021-11-22 15:38:20|609.2|608.9|609.1|608.7|609.2|608.9|609|608.7|10033
1637595510000|2021-11-22 15:38:30|609|608.6|608.8|608.5|609|608.6|608.8|608.5|0
1637595520000|2021-11-22 15:38:40|608.7|608.4|608.7|608.3|608.7|608.4|608.7|608.3|0
1637595530000|2021-11-22 15:38:50|608.6|608.2|608.3|608|608.6|608.3|608.3|608|1232
1637595540000|2021-11-22 15:39:00|608.2|607.9|608.2|607.9|608.2|608|607.9|607.8|2679
1637595550000|2021-11-22 15:39:10|608.1|608|608.1|607.8|608.1|608|608|607.8|9
1637595560000|2021-11-22 15:39:20|608|607.7|608.1|607.8|608.1|607.8|608|607.7|1808
1637595580000|2021-11-22 15:39:40|608.3|607.9|608|607.7|608.3|607.9|607.8|607.5|4243
1637595590000|2021-11-22 15:39:50|607.9|607.6|607.8|607.5|607.9|607.6|607.8|607.5|1250
1637595600000|2021-11-22 15:40:00|608|607.9|608.1|607.7|608.4|608|607.8|607.6|48219
1637595610000|2021-11-22 15:40:10|608|607.6|607.9|607.6|608|607.6|607.7|607.5|4427
1637595620000|2021-11-22 15:40:20|607.7|607.5|608.2|608|608.2|608|607.7|607.5|2307
1637595630000|2021-11-22 15:40:30|608.3|607.9|608.5|608.2|608.5|608.2|608.2|607.8|4324
1637595640000|2021-11-22 15:40:40|608.4|608.1|608.2|608|608.5|608.2|608.1|607.9|3432
1637595650000|2021-11-22 15:40:50|608.4|608.1|608.5|608.3|608.7|608.6|608.4|608.1|13407
1637595660000|2021-11-22 15:41:00|608.4|608.2|608.5|608.2|608.5|608.2|608.2|608|1315
1637595670000|2021-11-22 15:41:10|608.6||608.6||608.6||608.6||0
1637595680000|2021-11-22 15:41:20|608.5|608.3|608.5|608.1|608.5|608.3|608.3|608|818
1637595690000|2021-11-22 15:41:30||608.2||608.3||608.3||608.2|0
1637595700000|2021-11-22 15:41:40|608.4|608.2|608.4|608.1|608.4|608.2|608.3|608.1|1471
1637595710000|2021-11-22 15:41:50|608.5||608.5||608.5||608.5||0
1637595720000|2021-11-22 15:42:00|608.4|608.2|608.6|608.3|608.6|608.3|608.4|608.2|0
1637595730000|2021-11-22 15:42:10|608.4|608.2|608.5|608.3|608.6|608.3|608.4|608.2|212
1637595740000|2021-11-22 15:42:20|608.6|608.2|608.5|608.2|608.6|608.3|608.4|608.1|55
1637595760000|2021-11-22 15:42:40|608.6|608.3|608.5|608.2|608.6|608.3|608.2|608.1|3000
1637595780000|2021-11-22 15:43:00|608.6|608.3|608.6|608.3|608.6|608.4|608.5|608.3|0
1637595790000|2021-11-22 15:43:10|608.7|608.4|608.7|608.4|608.9|608.7|608.7|608.3|6344
1637595800000|2021-11-22 15:43:20|608.6||608.7||608.7||608.6||500
1637595830000|2021-11-22 15:43:50||608.5||608.4||608.5||608.4|1000
1637595840000|2021-11-22 15:44:00|608.9|608.5|608.9|608.6|608.9|608.6|608.8|608.5|1777
1637595850000|2021-11-22 15:44:10|608.7|608.7|608.9|608.6|609.1|608.8|608.7|608.6|3192
1637595860000|2021-11-22 15:44:20|608.7|608.5|608.9|608.5|609|608.5|608.7|608.5|0
1637595870000|2021-11-22 15:44:30|608.8|608.4|608.7|608.4|608.9|608.4|608.6|608.4|0
1637595880000|2021-11-22 15:44:40|608.8|608.3|608.6|608.4|608.8|608.4|608.6|608.3|0
1637595890000|2021-11-22 15:44:50|608.5|608.3|608.6|608.3|608.6|608.3|608.4|608.3|3
1637595900000|2021-11-22 15:45:00|608.5|608.2|608.3|608|608.5|608.2|608.3|608|740
1637595910000|2021-11-22 15:45:10||608.1||608.1||608.1||608|0
1637595920000|2021-11-22 15:45:20|608.2|608|608.5|608.2|608.6|608.4|608.2|608|2560
1637595930000|2021-11-22 15:45:30|608.6|608.3|608.5|608.1|608.6|608.3|608.5|608.1|0
1637595940000|2021-11-22 15:45:40|608.4|608.2|608.6|608.3|608.6|608.3|608.3|608.2|0
1637595950000|2021-11-22 15:45:50|608.8|608.4|608.7|608.4|609.1|608.8|608.6|608.4|16148
1637595960000|2021-11-22 15:46:00|608.6|608.3|608.6|608.3|608.6|608.3|608.6|608.3|0
1637595970000|2021-11-22 15:46:10|608.5|608.2|608.5|608.2|608.5|608.2|608.4|608.1|1713
1637595980000|2021-11-22 15:46:20|608.3|608.1|608.1|607.9|608.5|608.2|608.1|607.9|4130
1637595990000|2021-11-22 15:46:30|608.2|608|608.6|608.4|608.6|608.4|608.2|607.9|16118
1637596000000|2021-11-22 15:46:40|608.5|608.3|608.5|608.3|608.5|608.3|608.4|608.1|4
1637596010000|2021-11-22 15:46:50|608.6|608.4|608.6|608.3|608.6|608.4|608.5|608.3|0
1637596020000|2021-11-22 15:47:00|609|608.4|608.7|608.5|609|608.7|608.7|608.3|12171
1637596040000|2021-11-22 15:47:20|608.6|608.4|608.6|608.3|608.9|608.5|608.3|608.1|5033
1637596050000|2021-11-22 15:47:30|608.5|608.2|608.5|608.2|608.5|608.2|608.5|608.2|0
1637596060000|2021-11-22 15:47:40|608.6|608.3|608.8|608.3|608.9|608.5|608.5|608.3|11758
1637596070000|2021-11-22 15:47:50|608.9|608.4|608.8|608.5|609|608.6|608.6|608.4|0
1637596080000|2021-11-22 15:48:00|608.7|608.6|608.8|608.6|608.8|608.6|608.7|608.6|0
1637596100000|2021-11-22 15:48:20|608.7|608.5|609|608.8|609.1|609|608.6|608.4|11774
1637596110000|2021-11-22 15:48:30|609.1|608.9|609.1|608.9|609.2|608.9|609|608.8|1914
1637596120000|2021-11-22 15:48:40|609|608.8|609.1|608.8|609.1|608.8|609|608.7|0
1637596130000|2021-11-22 15:48:50|609|608.7|608.7|608.5|609|608.7|608.6|608.5|269
1637596140000|2021-11-22 15:49:00|608.6|608.4|608.8|608.5|608.9|608.6|608.4|608.2|7908
1637596150000|2021-11-22 15:49:10|608.9|608.6|608.4|608.1|608.9|608.6|608.3|608.1|4592
1637596160000|2021-11-22 15:49:20|608.6|608|608.6|608.4|608.7|608.5|608.5|608|11394
1637596170000|2021-11-22 15:49:30|608.5|608.3|608.6|608.3|608.6|608.3|608.5|608.3|1378
1637596180000|2021-11-22 15:49:40|608.5|608.2|608.5|608.3|608.5|608.3|608.5|608.2|0
1637596190000|2021-11-22 15:49:50|608.8|608.2|608.7|608.4|608.8|608.6|608.5|608.2|12175
1637596200000|2021-11-22 15:50:00|608.6|608.3|608.4|608.2|608.6|608.3|608.1|608|2771
1637596210000|2021-11-22 15:50:10||608.1||608.2||608.2||608.1|700
1637596220000|2021-11-22 15:50:20|608.6|608.3|608.5|608.3|609|608.7|608.5|608.3|16643
1637596230000|2021-11-22 15:50:30|608.6|608.4|608.9|608.6|608.9|608.6|608.6|608.4|134
1637596240000|2021-11-22 15:50:40|608.8|608.7|608.7|608.5|608.8|608.7|608.6|608.4|887
1637596250000|2021-11-22 15:50:50|608.6|608.4|609.2|608.9|609.3|609|608.6|608.4|10050
1637596260000|2021-11-22 15:51:00|609.1|608.8|608.9|608.6|609.2|608.8|608.8|608.6|2923
1637596270000|2021-11-22 15:51:10|608.8|608.7|608.9|608.6|609|608.7|608.8|608.5|1000
1637596280000|2021-11-22 15:51:20|608.8||608.9||608.9||608.8||0
1637596290000|2021-11-22 15:51:30|609|608.7|609|608.8|609.2|608.8|609|608.7|328
1637596310000|2021-11-22 15:51:50|609.2|608.9|609.2|608.9|609.2|609|609.2|608.9|878
1637596320000|2021-11-22 15:52:00|609.1|608.8|609.1|608.9|609.2|608.9|608.9|608.8|867
1637596330000|2021-11-22 15:52:10||608.8||608.9||608.9||608.8|0
1637596340000|2021-11-22 15:52:20|609.2|609|609.3|609|609.3|609.2|609.2|609|1223
1637596350000|2021-11-22 15:52:30|609.4|609.1|609.6|609.4|609.7|609.4|609.4|609.1|1289
1637596360000|2021-11-22 15:52:40|609.7||609.6||609.7||609.6||0
1637596370000|2021-11-22 15:52:50|609.5|609.3|609.6|609.3|609.6|609.3|609.5|609.3|1000
1637596380000|2021-11-22 15:53:00|609.5|609.4|609.5|609.4|609.5|609.5|609.5|609.4|1288
1637596400000|2021-11-22 15:53:20|609.4|609.3|609.5|609.2|609.6|609.3|609.4|609.2|431
1637596420000|2021-11-22 15:53:40|609.6|609.3|609.6|609.5|609.6|609.5|609.6|609.3|2600
1637596440000|2021-11-22 15:54:00|609.5|609.4|609.5|609.3|609.5|609.4|609.5|609.2|17069
1637596450000|2021-11-22 15:54:10|609.6|609.2|609.4|609.1|609.6|609.2|609.2|609|12996
1637596460000|2021-11-22 15:54:20|609.3|609.2|609.3|609|609.3|609.2|609.3|609|457
1637596470000|2021-11-22 15:54:30|609.2||609.2||609.3||609.2||1270
1637596480000|2021-11-22 15:54:40|609.1|608.9|608.9|608.7|609.1|608.9|608.8|608.6|3090
1637596490000|2021-11-22 15:54:50|608.8|608.6|608.6|608.3|608.8|608.6|608.6|608.3|778
1637596500000|2021-11-22 15:55:00|608.7|608.4|608.6|608.4|608.7|608.4|608.6|608.4|0
1637596510000|2021-11-22 15:55:10|608.9|608.5|609.1|608.9|609.1|608.9|608.9|608.5|7225
1637596540000|2021-11-22 15:55:40||608.8||608.8||608.8||608.8|0
1637596560000|2021-11-22 15:56:00|609|608.7|609|608.8|609.1|608.9|608.9|608.7|629
1637596570000|2021-11-22 15:56:10|608.9|608.9|609|608.8|609|608.9|608.9|608.7|14
1637596580000|2021-11-22 15:56:20|609.1|608.9|609.1|608.9|609.1|608.9|609.1|608.8|1044
1637596590000|2021-11-22 15:56:30|609|608.8|609.3|609|609.3|609.1|609|608.8|4612
1637596600000|2021-11-22 15:56:40|609.5|609.1|609.5|609.3|609.5|609.3|609.4|609.1|1052
1637596610000|2021-11-22 15:56:50||609.2||609.2||609.3||609.2|0
1637596620000|2021-11-22 15:57:00|609.6|609.3|609.5|609.3|609.6|609.5|609.5|609.3|3726
1637596630000|2021-11-22 15:57:10|609.4|609.2|609.5|609.2|609.6|609.4|609.4|609.2|0
1637596640000|2021-11-22 15:57:20|609.4|609.1|609.3|609.1|609.4|609.1|609.3|609.1|697
1637596650000|2021-11-22 15:57:30|609.2||609.3||609.3||609.2||0
1637596660000|2021-11-22 15:57:40|609.2|609|609.1|608.8|609.2|609|609|608.8|1927
1637596670000|2021-11-22 15:57:50|609|609|609|608.8|609.1|609|609|608.7|200
1637596680000|2021-11-22 15:58:00||608.7||608.9||608.9||608.7|0
1637596690000|2021-11-22 15:58:10|609.1|609|609.1|608.8|609.1|609|609|608.7|1793
1637596700000|2021-11-22 15:58:20|609.2|608.9|609.2|608.9|609.3|609|609.2|608.9|1965
1637596710000|2021-11-22 15:58:30|609.1|608.8|608.8|608.7|609.1|608.8|608.8|608.7|0
1637596730000|2021-11-22 15:58:50|608.9||608.9||608.9||608.9||0
1637596740000|2021-11-22 15:59:00|608.8||608.9||608.9||608.8||0
1637596750000|2021-11-22 15:59:10|608.8|608.8|608.9|608.7|608.9|608.8|608.8|608.7|499
1637596770000|2021-11-22 15:59:30|608.8|608.6|608.8|608.6|608.8|608.6|608.8|608.6|0
1637596780000|2021-11-22 15:59:40|608.9||608.9||608.9||608.8||0
1637596790000|2021-11-22 15:59:50|608.8|608.7|608.8|608.6|608.8|608.7|608.8|608.6|0
1637596800000|2021-11-22 16:00:00|608.9|608.7|608.9|608.8|608.9|608.8|608.9|608.7|0
1637596810000|2021-11-22 16:00:10|608.8|608.7|608.8|608.6|608.8|608.7|608.8|608.6|74
1637596830000|2021-11-22 16:00:30|608.9|608.7|608.9|608.6|608.9|608.7|608.8|608.6|0
1637596840000|2021-11-22 16:00:40|609|608.7|608.5|608.3|609.2|608.9|608.5|608.3|4797
1637596850000|2021-11-22 16:00:50|608.6|608.4|608.8|608.5|608.8|608.5|608.6|608.4|0
1637596860000|2021-11-22 16:01:00|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|0
1637596870000|2021-11-22 16:01:10||608.4||608.4||608.4||608.4|0
1637596880000|2021-11-22 16:01:20|608.7|608.5|608.8|608.6|608.8|608.6|608.6|608.5|0
1637596900000|2021-11-22 16:01:40||608.5||608.4||608.5||608.4|0
1637596910000|2021-11-22 16:01:50|608.7|608.3|608.6|608.3|608.7|608.5|608.5|608.2|1580
1637596920000|2021-11-22 16:02:00|608.4|608.4|608.6|608.3|608.6|608.4|608.4|608.3|24
1637596930000|2021-11-22 16:02:10|608.7|608.4|609.2|608.9|609.2|608.9|608.6|608.3|3714
1637596940000|2021-11-22 16:02:20|609|609|608.8|608.5|609.2|609|608.6|608.3|2774
1637596960000|2021-11-22 16:02:40|608.9|608.6|609|608.7|609|608.7|608.7|608.5|3788
1637596970000|2021-11-22 16:02:50|608.9|608.6|608.7|608.4|608.9|608.7|608.6|608.3|3867
1637596980000|2021-11-22 16:03:00|608.6|608.5|608.7|608.4|608.7|608.5|608.5|608.4|11
1637596990000|2021-11-22 16:03:10|608.6||608.6||608.7||608.6||0
1637597000000|2021-11-22 16:03:20|608.7|608.5|608.6|608.3|608.7|608.5|608.4|608.1|4583
1637597010000|2021-11-22 16:03:30|608.7|608.4|608.9|608.6|609|608.8|608.7|608.4|25782
1637597020000|2021-11-22 16:03:40|609|608.7|608.8|608.5|609|608.7|608.8|608.5|549
1637597030000|2021-11-22 16:03:50|608.9|608.6|608.9|608.6|609|608.7|608.7|608.5|1770
1637597040000|2021-11-22 16:04:00|608.8|608.5|608.8|608.5|608.8|608.6|608.8|608.5|0
1637597050000|2021-11-22 16:04:10|608.9|608.6|608.9|608.7|609|608.8|608.9|608.6|0
1637597060000|2021-11-22 16:04:20|609|608.8|609|608.8|609|608.8|608.9|608.7|395
1637597070000|2021-11-22 16:04:30|609.1|608.9|609.3|609.2|609.3|609.2|609.1|608.9|1509
1637597080000|2021-11-22 16:04:40|609.4|609.3|609.5|609.2|609.5|609.3|609.4|609.2|604
1637597090000|2021-11-22 16:04:50|609.4|609.3|609.5|609.2|609.5|609.4|609.3|609.1|1770
1637597100000|2021-11-22 16:05:00|609.7|609.3|609.6|609.3|609.7|609.4|609.6|609.3|0
1637597110000|2021-11-22 16:05:10||609.4||609.4||609.4||609.3|0
1637597120000|2021-11-22 16:05:20|609.5|609.3|609.2|609|609.5|609.3|609|608.8|835
1637597130000|2021-11-22 16:05:30||608.9||608.9||608.9||608.9|0
1637597140000|2021-11-22 16:05:40|609.1||609.1||609.2||609.1||0
1637597150000|2021-11-22 16:05:50|609.2|609|609.2|609|609.2|609.1|609.1|609|700
1637597160000|2021-11-22 16:06:00|609.1|609.1|609.2|609|609.2|609.1|609.1|608.9|0
1637597170000|2021-11-22 16:06:10||608.9||608.9||609||608.9|0
1637597180000|2021-11-22 16:06:20|609|609|609.2|609|609.2|609|609|609|8
1637597190000|2021-11-22 16:06:30|609.1|608.9|609.3|609|609.3|609.1|609.1|608.9|1165
1637597200000|2021-11-22 16:06:40|609.2|608.9|609.2|608.9|609.3|608.9|609.2|608.9|0
1637597220000|2021-11-22 16:07:00||609||608.9||609||608.9|10
1637597230000|2021-11-22 16:07:10|609.1|608.8|609|608.8|609.2|608.9|609|608.8|0
1637597240000|2021-11-22 16:07:20|609.1|608.7|609|608.7|609.1|608.7|608.9|608.7|0
1637597260000|2021-11-22 16:07:40|608.9|608.6|608.5|608.4|608.9|608.6|608.5|608.4|1138
1637597270000|2021-11-22 16:07:50|608.6|608.5|608.6|608.4|608.7|608.5|608.6|608.4|0
1637597280000|2021-11-22 16:08:00|608.5|608.3|608.5|608.2|608.6|608.3|608.5|608.2|0
1637597300000|2021-11-22 16:08:20|608.4|608.1|608.5|608.2|608.5|608.4|608.3|608|4075
1637597310000|2021-11-22 16:08:30|608.4|608.1|608.4|608.1|608.5|608.1|608.4|608.1|0
1637597320000|2021-11-22 16:08:40|608.5|608.2|608.5|608.3|608.7|608.4|608.5|608.2|4022
1637597330000|2021-11-22 16:08:50|608.4|608.2|608.4|608.1|608.4|608.2|608.4|608.1|0
1637597340000|2021-11-22 16:09:00|608.5|608.2|608.5|608.3|608.5|608.3|608.4|608.2|0
1637597370000|2021-11-22 16:09:30|608.4||608.5||608.5||608.4||0
1637597410000|2021-11-22 16:10:10|608.4||608.4||608.4||608.4||0
1637597430000|2021-11-22 16:10:30|608.5|608.4|608.7|608.4|608.9|608.7|608.5|608.4|18488
1637597440000|2021-11-22 16:10:40|608.6|608.5|608.7|608.5|608.7|608.5|608.6|608.5|0
1637597460000|2021-11-22 16:11:00|608.6||608.6||608.6||608.6||0
1637597480000|2021-11-22 16:11:20|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|1246
1637597500000|2021-11-22 16:11:40|608.7||608.8||608.8||608.7||0
1637597520000|2021-11-22 16:12:00|608.7||608.7||608.7||608.7||0
1637597530000|2021-11-22 16:12:10|608.6|608.4|608.6|608.3|608.7|608.4|608.5|608.3|171
1637597540000|2021-11-22 16:12:20|608.5||608.6||608.6||608.5||0
1637597550000|2021-11-22 16:12:30|608.5||608.5||608.5||608.5||0
1637597570000|2021-11-22 16:12:50|608.6||608.6||608.6||608.6||0
1637597590000|2021-11-22 16:13:10|608.5||608.5||608.5||608.5||0
1637597650000|2021-11-22 16:14:10|608.4|608.2|608.4|608.2|608.4|608.2|608.3|608.2|1515
1637597660000|2021-11-22 16:14:20|608.3|608.3|608.2|608|608.3|608.3|608.2|607.9|4368
1637597670000|2021-11-22 16:14:30||607.9||608||608||607.9|0
1637597700000|2021-11-22 16:15:00|608.1|608.1|608.6|608.2|608.6|608.3|608.1|608.1|2760
1637597710000|2021-11-22 16:15:10||608.3||608.3||608.3||608.3|0
1637597730000|2021-11-22 16:15:30|608.7|608.4|608.7|608.4|608.7|608.4|608.7|608.4|600
1637597770000|2021-11-22 16:16:10|608.8|608.5|608.8|608.4|608.8|608.5|608.8|608.4|584
1637597800000|2021-11-22 16:16:40||608.5||608.5||608.5||608.4|0
1637597830000|2021-11-22 16:17:10||608.4||608.5||608.5||608.4|0
1637597840000|2021-11-22 16:17:20|608.7|608.4|608.7|608.4|608.7|608.4|608.7|608.4|0
1637597870000|2021-11-22 16:17:50|608.8||608.7||608.8||608.7||0
1637597880000|2021-11-22 16:18:00|608.8||608.8||608.8||608.8||0
1637597900000|2021-11-22 16:18:20|608.7||608.7||608.7||608.7||0
1637597910000|2021-11-22 16:18:30|608.5|608.2|608.6|608.2|608.6|608.2|608.5|608.2|523
1637597930000|2021-11-22 16:18:50|608.5|608.1|608.5|608.1|608.5|608.1|608.5|608.1|785
1637597940000|2021-11-22 16:19:00|608.4|608|608.4|608|608.4|608|608.4|608|176
1637597960000|2021-11-22 16:19:20||608.1||608.1||608.1||608.1|0
1637597970000|2021-11-22 16:19:30|||||||||160
1637597980000|2021-11-22 16:19:40|608.3|608|608.3|607.9|608.3|608|608.3|607.9|544
1637597990000|2021-11-22 16:19:50|||||||||11
1637598000000|2021-11-22 16:20:00|608.5|608.2|608.5|608.2|608.5|608.2|608.5|608.2|1713
1637598010000|2021-11-22 16:20:10|608.6|608.3|608.7|608.3|608.7|608.3|608.6|608.3|739
1637598020000|2021-11-22 16:20:20|608.8|608.5|608.8|608.4|608.8|608.5|608.7|608.4|856
1637598030000|2021-11-22 16:20:30|608.9|608.5|609|608.7|609|608.7|608.9|608.5|0
1637598040000|2021-11-22 16:20:40|609.1|608.8|609.1|608.7|609.1|608.8|609.1|608.7|143
1637598060000|2021-11-22 16:21:00|609.2||609.1||609.2||609.1||80
1637598070000|2021-11-22 16:21:10|609.2|608.9|609.3|609|609.3|609|609.2|608.9|0
1637598080000|2021-11-22 16:21:20|609.2|608.9|609.2|608.9|609.2|608.9|609.2|608.9|0
1637598090000|2021-11-22 16:21:30|609.1|608.7|609|608.7|609.1|608.7|609|608.7|1723
1637598100000|2021-11-22 16:21:40|609.1|608.8|609.5|609.2|609.5|609.2|609.1|608.8|3975
1637598110000|2021-11-22 16:21:50|609.9|609.4|609.7|609.2|609.9|609.5|609.7|609.2|5099
1637598120000|2021-11-22 16:22:00|609.5|609.3|609.7|609.2|609.7|609.3|609.5|609|7707
1637598130000|2021-11-22 16:22:10|609.9|609.4|609.9|609.3|609.9|609.4|609.9|609.3|0
1637598140000|2021-11-22 16:22:20|609.8|609.4|609.9|609.5|609.9|609.5|609.6|609.3|354
1637598150000|2021-11-22 16:22:30|610|609.6|610|609.6|610|609.6|610|609.6|1996
1637598160000|2021-11-22 16:22:40|610.1|609.5|610.1|609.6|610.1|609.6|610.1|609.5|2990
1637598180000|2021-11-22 16:23:00|610|609.7|610.2|609.7|610.2|609.7|610|609.7|1698
1637598190000|2021-11-22 16:23:10|609.9|609.4|610|609.6|610.1|609.6|609.7|609.3|300
1637598200000|2021-11-22 16:23:20|610.1|609.7|610.2|609.8|610.2|609.8|610.1|609.7|394
1637598210000|2021-11-22 16:23:30||609.9||609.9||609.9||609.9|93
1637598240000|2021-11-22 16:24:00|610.7|610.2|610.5|610.1|610.7|610.2|610.4|610.1|1000
1637598250000|2021-11-22 16:24:10||610.2||610.2||610.2||610.2|365
1637598260000|2021-11-22 16:24:20|610.7|610.3|610.9|610.4|610.9|610.4|610.6|610.2|612
1637598270000|2021-11-22 16:24:30|610.7|610.2|610.7|610.4|610.7|610.4|610.7|610.2|6
1637598280000|2021-11-22 16:24:40|611.1|610.6|610.8|610.4|611.1|610.6|610.8|610.4|4722
1637598290000|2021-11-22 16:24:50|610.9|610.5|610.9|610.5|610.9|610.5|610.9|610.5|0
1637598300000|2021-11-22 16:25:00|610.6|610.6|611.1|610.7|611.1|610.7|610.6|610.6|2156
1637598310000|2021-11-22 16:25:10|610.8|610.5|611|610.5|611|610.6|610.8|610.5|463
1637598320000|2021-11-22 16:25:20|611.1|610.6|611|610.6|611.1|610.6|611|610.6|0
1637598330000|2021-11-22 16:25:30|611.1||611||611.1||611||0
1637598340000|2021-11-22 16:25:40|610.9|610.5|610.9|610.5|610.9|610.5|610.8|610.5|1137
1637598360000|2021-11-22 16:26:00||610.6||610.4||610.6||610.4|0
1637598370000|2021-11-22 16:26:10|610.8||610.9||610.9||610.8||0
1637598380000|2021-11-22 16:26:20|610.8|610.3|610.7|610.3|610.8|610.3|610.7|610.3|536
1637598390000|2021-11-22 16:26:30|610.6|610.6|610.9|610.5|611|610.6|610.6|610.5|1131
1637598400000|2021-11-22 16:26:40|611|610.6|611|610.6|611|610.6|611|610.5|0
1637598410000|2021-11-22 16:26:50||610.7||610.6||610.7||610.6|1300
1637598420000|2021-11-22 16:27:00|611.1|610.7|611.1|610.8|611.1|610.8|611.1|610.7|287
1637598430000|2021-11-22 16:27:10|611|610.7|611.1|610.7|611.1|610.7|611|610.6|1601
1637598440000|2021-11-22 16:27:20|611||611.1||611.1||611||0
1637598460000|2021-11-22 16:27:40|611|610.8|611|610.6|611.1|610.8|611|610.6|845
1637598470000|2021-11-22 16:27:50|610.9|610.7|611|610.6|611|610.7|610.9|610.6|0
1637598480000|2021-11-22 16:28:00|||||||||840
1637598490000|2021-11-22 16:28:10|610.8|610.4|610.5|610.1|610.8|610.4|610.4|610|3349
1637598500000|2021-11-22 16:28:20|610.4|610|610.2|609.7|610.4|610|610.2|609.7|588
1637598510000|2021-11-22 16:28:30|610.1|609.6|610.1|609.6|610.2|609.7|610.1|609.6|980
1637598520000|2021-11-22 16:28:40|610|609.5|610.2|609.8|610.2|609.8|610|609.5|1039
1637598540000|2021-11-22 16:29:00|610.1|609.7|610|609.6|610.1|609.7|610|609.6|1773
1637598550000|2021-11-22 16:29:10||609.5||609.5||609.6||609.5|340
1637598560000|2021-11-22 16:29:20|609.9|609.6|609.9|609.5|610|609.6|609.9|609.5|406
1637598570000|2021-11-22 16:29:30|609.8|609.4|610|609.6|610.1|609.7|609.8|609.3|1339
1637598580000|2021-11-22 16:29:40|610.1||610.1||610.1||610.1||0
1637598590000|2021-11-22 16:29:50|610|609.5|610|609.5|610|609.5|609.9|609.4|654
1637654420000|2021-11-23 08:00:20|605|603.2|605.3|604|607.5|606.4|603.8|603|162819
1637654430000|2021-11-23 08:00:30|605.1|604.1|605.3|604.3|605.8|604.3|605|603.8|2600
1637654440000|2021-11-23 08:00:40|606.3|604.4|606.7|605.6|606.8|606|606.2|604.4|2060
1637654450000|2021-11-23 08:00:50|607.3|605.7|606.2|605.1|607.3|606|606.2|605.1|100
1637654460000|2021-11-23 08:01:00|606|605.2|604.1|603.1|606|605.2|604|603|2070
1637654470000|2021-11-23 08:01:10|604|603.2|604.7|603.9|605|604.1|604|603|839
1637654480000|2021-11-23 08:01:20||604||604||604||603.6|0
1637654490000|2021-11-23 08:01:30|604.6|603.8|604.4|603.3|604.7|603.8|604|603.2|1544
1637654500000|2021-11-23 08:01:40|604.6|603.4|604.4|603.4|604.7|603.9|604.4|603.3|0
1637654510000|2021-11-23 08:01:50|604.6|603.2|604.5|603.6|604.6|603.8|604.5|603.2|0
1637654520000|2021-11-23 08:02:00|604.6|603.7|606.3|605.1|606.6|605.6|604.6|603.7|1677
1637654530000|2021-11-23 08:02:10|606.2|605.2|605.8|605.1|606.2|605.2|605.4|604.4|11301
1637654540000|2021-11-23 08:02:20|604.5|604.4|606.9|605.8|607.6|606.3|604.5|604.3|16297
1637654550000|2021-11-23 08:02:30|607.2|606|607.4|606.3|607.8|606.9|607.2|606|5280
1637654560000|2021-11-23 08:02:40|607.3|606.4|607.1|606.3|607.8|607|607|605.7|64720
1637654570000|2021-11-23 08:02:50|607.2|606.4|607.4|606.3|607.5|607.1|607.1|606.3|12553
1637654580000|2021-11-23 08:03:00|607.5|606.4|609|608.1|609|608.1|607.5|606.4|5201
1637654590000|2021-11-23 08:03:10|608.9|608|609|608.2|609|608.2|608.8|607.8|528
1637654600000|2021-11-23 08:03:20|608.9|609|608.9|607.7|609.5|609|608.9|607.7|15234
1637654610000|2021-11-23 08:03:30|608.8|607.8|607.7|606.7|608.9|608.2|606.9|606.3|9683
1637654620000|2021-11-23 08:03:40|607.8|606.8|607.3|606.3|608.1|607.4|607.3|606.3|6838
1637654630000|2021-11-23 08:03:50||606.2||606.2||606.4||606.1|0
1637654640000|2021-11-23 08:04:00|607.2|606.1|607.1|606.3|607.2|607|607.1|605.9|250
1637654660000|2021-11-23 08:04:20|607|606|606.3|605.3|607|606|606.3|605.2|355
1637654670000|2021-11-23 08:04:30|606.4|605.4|606.9|606.1|607|606.5|606.4|605.4|4461
1637654680000|2021-11-23 08:04:40|606.8|606|607|606.3|607|606.3|606.8|606|540
1637654690000|2021-11-23 08:04:50|607.6|606.4|607.1|606.2|607.7|606.9|607.1|606.2|2900
1637654700000|2021-11-23 08:05:00|607|606.3|607.7|607.1|607.7|607.1|606.9|606.2|339
1637654710000|2021-11-23 08:05:10||607||607||607||607|0
1637654720000|2021-11-23 08:05:20|607.9|607.1|608.7|607.8|608.8|607.8|607.9|607.1|570
1637654730000|2021-11-23 08:05:30|608.3|607.7|607.8|607.1|608.3|607.7|607.7|607.1|4262
1637654740000|2021-11-23 08:05:40||607||607||607||607|0
1637654750000|2021-11-23 08:05:50|607.7|606.8|607.4|606.6|607.7|606.8|607.4|606.6|1000
1637654760000|2021-11-23 08:06:00|607.6|606.7|608.6|608.2|608.7|608.2|607.6|606.7|10026
1637654770000|2021-11-23 08:06:10|608.7|608.3|609.3|608.6|609.5|608.7|608.7|608.2|5283
1637654780000|2021-11-23 08:06:20|609.2|608.5|609.3|608.8|609.5|608.8|608.6|608.2|1435
1637654790000|2021-11-23 08:06:30|609.4|608.7|609.4|608.7|609.5|608.9|608.9|608.3|10230
1637654800000|2021-11-23 08:06:40|609.3|608.6|608.5|608|609.3|608.6|608|607.6|14900
1637654810000|2021-11-23 08:06:50|608.7|608.1|608.6|608.1|608.8|608.1|608.6|608.1|1024
1637654820000|2021-11-23 08:07:00|608.5|607.8|608.2|607.5|608.5|607.9|608.2|607.4|1869
1637654830000|2021-11-23 08:07:10|608.1|607.4|608|607.2|608.1|607.4|608|607.1|0
1637654840000|2021-11-23 08:07:20|608.1|607.3|609.5|608.9|609.5|608.9|608.1|607.3|11715
1637654850000|2021-11-23 08:07:30|609.6|609|609.9|609.4|610|609.6|608.9|608.7|37189
1637654860000|2021-11-23 08:07:40|609.4|609.3|610.1|609.5|610.6|609.8|609.1|609|45846
1637654870000|2021-11-23 08:07:50|610.2|609.6|610.6|609.9|610.9|610.3|610.1|609.6|2121
1637654880000|2021-11-23 08:08:00|610.7|610|610.8|610.3|610.9|610.3|610.6|610|678
1637654890000|2021-11-23 08:08:10|610.7|610.2|609.9|609.4|610.7|610.2|609.4|609.1|6038
1637654900000|2021-11-23 08:08:20|609.8|609.5|610.2|609.5|610.5|609.9|609.7|609.3|2591
1637654910000|2021-11-23 08:08:30|610.1|609.6|609.8|609.2|610.1|609.6|609.8|609.1|205
1637654920000|2021-11-23 08:08:40|609.9|609.3|609.4|608.7|610|609.4|609.4|608.6|628
1637654930000|2021-11-23 08:08:50|609.1|608.6|608.8|608.1|609.1|608.6|608.8|607.9|0
1637654940000|2021-11-23 08:09:00|608.9|608.2|609.6|609.1|609.8|609.3|608.8|608.2|14994
1637654950000|2021-11-23 08:09:10|609.7|609.2|610.2|609.7|610.2|609.7|609.7|609.2|0
1637654960000|2021-11-23 08:09:20|610.1|609.6|611.8|611.1|611.8|611.1|609.7|609.3|11881
1637654970000|2021-11-23 08:09:30|611.7|611.2|611.6|611|612.7|612|611.4|610.8|16979
1637654980000|2021-11-23 08:09:40|611.5|611.1|612|611.6|612.3|611.7|611.5|611.1|861
1637654990000|2021-11-23 08:09:50|612.1|611.7|612.3|611.7|612.3|611.7|612.1|611.7|0
1637655000000|2021-11-23 08:10:00|612.2|611.6|612.9|612.3|613|612.3|611.6|611|5779
1637655010000|2021-11-23 08:10:10|613|612.2|613|612.5|613|612.5|612|611.9|8761
1637655020000|2021-11-23 08:10:20|613.4|612.6|614.6|614|614.6|614|613.4|612.6|10112
1637655030000|2021-11-23 08:10:30|614.5|613.9|613.4|612.8|614.5|613.9|613.1|612.7|9111
1637655040000|2021-11-23 08:10:40|613.3|612.7|613|612.7|613.3|612.7|613|612.7|0
1637655050000|2021-11-23 08:10:50|612.9|612.5|612.3|612|613|612.6|612.3|612|9176
1637655060000|2021-11-23 08:11:00|612.4|612.1|612.7|612.1|612.8|612.3|611.9|611.8|16598
1637655070000|2021-11-23 08:11:10|612.8|612.2|613|612.6|613.5|613.1|611.9|611.8|64540
1637655080000|2021-11-23 08:11:20|613.1|612.7|613.9|613.1|614|613.4|613.1|612.7|2300
1637655090000|2021-11-23 08:11:30|613.8||613.7||613.8||613.7||0
1637655100000|2021-11-23 08:11:40|613.9|613.2|614|613.4|614|613.4|613.9|613.2|100
1637655110000|2021-11-23 08:11:50|613.9|613.2|614.8|613.9|615|613.9|613.9|613.2|7128
1637655120000|2021-11-23 08:12:00|614.7|613.8|614.5|613.6|614.7|613.8|613.6|613.1|9200
1637655130000|2021-11-23 08:12:10|614.6||614.6||614.6||614.6||0
1637655140000|2021-11-23 08:12:20|614.5|613.5|613.7|613|614.5|613.5|613.4|612.7|200
1637655150000|2021-11-23 08:12:30|613.6|613.6|613.7|613.1|613.9|613.6|613.6|613|5835
1637655160000|2021-11-23 08:12:40|613.6|613|613|612.6|613.8|613.3|612.9|612.6|1429
1637655170000|2021-11-23 08:12:50|612.9|612.4|613.1|612.8|613.1|612.8|612.7|612.4|1043
1637655180000|2021-11-23 08:13:00|613.2|612.9|613.5|612.9|613.5|613|613|612.5|1727
1637655190000|2021-11-23 08:13:10|613.6|613|614.9|614.4|615.3|614.8|613.6|613|7053
1637655200000|2021-11-23 08:13:20|614.8|614.3|615.2|614.5|615.2|614.5|614.5|614|1634
1637655210000|2021-11-23 08:13:30|615.1|614.4|614.5|614|615.1|614.5|614.2|613.8|5970
1637655220000|2021-11-23 08:13:40|614.4|613.8|614.3|613.8|614.7|614|613.9|613.3|2392
1637655230000|2021-11-23 08:13:50|614.2|613.6|614|613.6|614.2|613.6|613.6|613.2|2239
1637655240000|2021-11-23 08:14:00|614.1|613.7|613.8|613.4|614.2|613.7|613.6|613.2|1246
1637655250000|2021-11-23 08:14:10|613.7|613.2|613.6|613.2|613.7|613.2|613.6|613.2|46
1637655260000|2021-11-23 08:14:20|613.7|613.3|614.2|613.6|614.3|613.7|613.7|613.2|4884
1637655270000|2021-11-23 08:14:30|614.3|613.5|613.9|613.4|614.3|613.5|613.8|613.4|0
1637655280000|2021-11-23 08:14:40|614|613.5|614.6|614|614.7|614|613.9|613.4|4120
1637655290000|2021-11-23 08:14:50|614.7|614.1|614.1|613.4|615.1|614.4|613.9|613.3|6142
1637655300000|2021-11-23 08:15:00|614.2|613.5|614.1|613.5|614.5|614|613.7|613.2|25275
1637655310000|2021-11-23 08:15:10|614|613.6|614.5|613.7|614.5|614|614|613.6|2148
1637655320000|2021-11-23 08:15:20|614.4|613.6|613.6|613.2|614.4|613.6|613.6|613.2|1946
1637655330000|2021-11-23 08:15:30|613.7|613.3|614.1|613.6|614.4|614|613.6|613.2|1840
1637655340000|2021-11-23 08:15:40|614||613.9||614.1||613.9||170
1637655350000|2021-11-23 08:15:50|614|613.8|613.1|612.5|614|613.8|613.1|612.5|19065
1637655360000|2021-11-23 08:16:00|613|612.4|612.5|612.2|613.3|612.6|611.7|611.2|34711
1637655370000|2021-11-23 08:16:10|612.7|612.4|612.4|612.1|613.1|612.6|612.4|612.1|779
1637655380000|2021-11-23 08:16:20|612.6|612.2|612.5|612.1|612.7|612.3|612.5|612.1|397
1637655390000|2021-11-23 08:16:30|612.6|612.2|612.5|612.1|612.7|612.2|612.5|612.1|0
1637655400000|2021-11-23 08:16:40|612.4|612.2|611.7|611.3|612.5|612.2|611.7|611.3|1092
1637655410000|2021-11-23 08:16:50|611.8|611.7|612.8|612.1|613|612.6|611.8|611.3|10361
1637655420000|2021-11-23 08:17:00|612.7|612.2|612.3|611.8|612.7|612.5|612.1|611.5|615
1637655430000|2021-11-23 08:17:10|611.5|611.4|612.4|612|612.4|612|611.5|611.4|11223
1637655440000|2021-11-23 08:17:20|612.5|612.1|612.4|612|612.9|612.4|612.1|611.5|11501
1637655450000|2021-11-23 08:17:30|612.6|611.9|612.9|612.4|613|612.6|612.6|611.9|771
1637655460000|2021-11-23 08:17:40|612.8|612.3|613.2|613|613.5|613|612.7|612.3|6360
1637655470000|2021-11-23 08:17:50|613.5|613.1|613.2|612.8|613.6|613.2|613|612.5|578
1637655480000|2021-11-23 08:18:00|613.1|612.6|613.2|612.6|613.2|612.8|613.1|612.5|0
1637655490000|2021-11-23 08:18:10|613.1|612.5|612.7|612.2|613.1|612.7|612.7|612.1|1224
1637655500000|2021-11-23 08:18:20|612.8|612.3|613.2|612.6|613.2|612.9|612.8|612.3|1549
1637655510000|2021-11-23 08:18:30|613.1||613.2||613.2||613.1||0
1637655520000|2021-11-23 08:18:40|613.1|612.5|613|612.4|613.2|612.5|612.9|612.4|0
1637655530000|2021-11-23 08:18:50|612.5|612.8|612.8|612.4|613|612.8|612.5|612.1|10960
1637655540000|2021-11-23 08:19:00|612.7|612.3|612.8|612.6|612.8|612.6|612.4|612.1|7220
1637655550000|2021-11-23 08:19:10|612.7|612.4|612.5|612.1|612.8|612.4|612.4|612.1|220
1637655560000|2021-11-23 08:19:20|612.6|612.2|612.8|612.5|612.8|612.5|612.6|612.2|0
1637655570000|2021-11-23 08:19:30|612.7|612.4|613|612.5|613|612.8|612.6|612.4|2109
1637655580000|2021-11-23 08:19:40|612.9|612.4|612.8|612.4|613|612.6|612.8|612.4|1
1637655590000|2021-11-23 08:19:50|612.9|612.3|612.9|612.6|613|612.6|612.7|612.3|500
1637655600000|2021-11-23 08:20:00|613|612.7|613.4|613|613.6|613|613|612.7|350
1637655610000|2021-11-23 08:20:10|613.3|612.9|612.4|611.8|613.3|612.9|612.3|611.8|4249
1637655620000|2021-11-23 08:20:20|612.3|611.9|612.6|612.2|612.7|612.2|612.3|611.9|1290
1637655630000|2021-11-23 08:20:30|612.5|612.1|612.3|611.6|612.5|612.1|612.2|611.4|537
1637655640000|2021-11-23 08:20:40|612.4|612|613|612.6|613|612.6|612.4|612|467
1637655650000|2021-11-23 08:20:50|613.1|612.5|612.8|612.3|613.2|612.6|612.8|612.1|500
1637655660000|2021-11-23 08:21:00|612.7|612.2|612.7|612.1|612.7|612.2|612.6|612.1|0
1637655670000|2021-11-23 08:21:10|612.6||612.8||612.8||612.6||0
1637655680000|2021-11-23 08:21:20|612.7|612|612.7|612.3|612.7|612.4|612.4|612|640
1637655690000|2021-11-23 08:21:30|612.6|612.2|612.7|612.5|612.7|612.5|612.5|612.1|688
1637655700000|2021-11-23 08:21:40|612.6|612.3|613.3|612.7|613.3|612.7|612.6|612.3|867
1637655710000|2021-11-23 08:21:50|613.5|612.9|612.6|612.3|613.7|613.2|612.6|612.3|1670
1637655720000|2021-11-23 08:22:00|612.5|612.2|612.8|612.3|613.1|612.6|612.5|612.1|3288
1637655730000|2021-11-23 08:22:10|613|612.6|613.4|612.9|613.7|613|613|612.6|755
1637655740000|2021-11-23 08:22:20|613.3|613|613.7|613.3|613.8|613.3|613.3|613|49
1637655750000|2021-11-23 08:22:30|613.6|613.1|613.2|612.7|613.6|613.1|613.2|612.7|1329
1637655760000|2021-11-23 08:22:40|613.3|612.6|612.9|612.5|613.4|612.6|612.9|612.5|0
1637655770000|2021-11-23 08:22:50|612.8|612.3|612.5|612.1|613|612.4|612.5|612.1|2309
1637655780000|2021-11-23 08:23:00|612.4|611.9|611.6|611.2|612.4|612.2|611.2|610.8|4796
1637655790000|2021-11-23 08:23:10|611.7|611.3|611|610.6|611.7|611.4|611|610.3|1285
1637655800000|2021-11-23 08:23:20|610.9|610.7|610.6|610.2|611|610.7|610.6|610.1|800
1637655810000|2021-11-23 08:23:30|610.5|610.3|610.6|610.2|610.9|610.5|610.5|610|1062
1637655820000|2021-11-23 08:23:40|610.5|610.1|610.9|610.5|611.1|610.5|610.2|610|1090
1637655830000|2021-11-23 08:23:50|610.8|610.3|610.9|610.4|611|610.4|610.7|610.3|0
1637655840000|2021-11-23 08:24:00|610.8|610.3|611.5|611|611.6|611|610.7|610.3|71
1637655850000|2021-11-23 08:24:10|611.4|610.9|611.3|610.9|611.5|611|611.1|610.8|0
1637655860000|2021-11-23 08:24:20|611.4|611|611.9|611.4|611.9|611.4|611.4|611|0
1637655870000|2021-11-23 08:24:30|611.8|611.3|611.7|611.2|612.2|611.7|611.6|611|2399
1637655880000|2021-11-23 08:24:40|611.6|611.3|611.5|611|611.8|611.3|611.3|611|149
1637655890000|2021-11-23 08:24:50|611|610.8|611.4|610.8|611.5|611.1|611|610.7|2289
1637655900000|2021-11-23 08:25:00|611.5|610.9|611.6|611.3|611.8|611.4|611.4|610.8|5301
1637655910000|2021-11-23 08:25:10|611.5|611.2|611.3|610.7|611.5|611.2|611.3|610.7|530
1637655920000|2021-11-23 08:25:20|611.4|610.8|610.8|610.4|611.4|610.8|610.7|610.4|1511
1637655930000|2021-11-23 08:25:30|610.9|610.5|610.8|610.4|610.9|610.5|610.8|610.4|0
1637655940000|2021-11-23 08:25:40|610.7|610.3|610.4|610|610.7|610.3|610.3|610|1614
1637655950000|2021-11-23 08:25:50|610.5|610.1|610.6|610.1|610.8|610.4|610.5|610.1|0
1637655960000|2021-11-23 08:26:00|610.5|610.2|611.8|611.2|611.8|611.2|610.5|610.2|1808
1637655970000|2021-11-23 08:26:10|611.7||611.7||611.8||611.6||0
1637655980000|2021-11-23 08:26:20|611.6|611|611.1|610.8|611.6|611|610.8|610.6|19236
1637655990000|2021-11-23 08:26:30|611.2|610.9|611.8|611.5|612.4|611.8|611.1|610.8|5035
1637656000000|2021-11-23 08:26:40|611.9|611.6|611.5|611|612.1|611.6|611.5|611|1300
1637656010000|2021-11-23 08:26:50|611.4|611.3|611.3|611|611.6|611.3|611.2|611|802
1637656020000|2021-11-23 08:27:00|611.2|611.1|611.1|610.7|611.3|611.1|611.1|610.7|1711
1637656040000|2021-11-23 08:27:20|611|610.6|611|610.7|611|610.7|611|610.6|0
1637656050000|2021-11-23 08:27:30|610.9|610.6|611.3|610.9|611.3|610.9|610.9|610.6|1460
1637656060000|2021-11-23 08:27:40|611.4|611|611.7|611.2|611.7|611.3|611.4|611|20124
1637656070000|2021-11-23 08:27:50|611.6|611.1|611.5|611.1|611.7|611.2|611.5|611.1|820
1637656080000|2021-11-23 08:28:00|611.6|611.2|611.5|611.2|611.7|611.3|611.4|611.1|0
1637656090000|2021-11-23 08:28:10|611.7|611.3|611.9|611.5|612|611.6|611.7|611.3|656
1637656100000|2021-11-23 08:28:20|612|611.6|611.9|611.5|612|611.7|611.9|611.5|1633
1637656110000|2021-11-23 08:28:30|612|611.6|612.3|612.1|612.4|612.1|611.9|611.6|6211
1637656120000|2021-11-23 08:28:40|612.5|612.2|612.8|612.3|612.8|612.3|612.5|612.1|272
1637656130000|2021-11-23 08:28:50|612.7|612.2|612.6|612.2|612.8|612.3|612.5|612.2|0
1637656140000|2021-11-23 08:29:00|612.7|612.3|612.1|611.8|612.7|612.3|612.1|611.8|937
1637656150000|2021-11-23 08:29:10|612.3|612|612.5|612.1|612.5|612.1|612|612|100
1637656160000|2021-11-23 08:29:20||612||612||612||612|0
1637656170000|2021-11-23 08:29:30|612.4|611.8|612.5|611.9|612.5|611.9|612.1|611.8|784
1637656180000|2021-11-23 08:29:40|612.4|612|613|612.6|613|612.6|612.3|612|85
1637656190000|2021-11-23 08:29:50|613.1|612.7|614.3|613.9|614.5|613.9|613.1|612.5|5004
1637656200000|2021-11-23 08:30:00|614.2|613.7|614.7|614.1|614.8|614.1|613.8|613.5|13853
1637656210000|2021-11-23 08:30:10|614.9|614.2|614.5|614.2|615|614.3|614.3|613.9|6142
1637656220000|2021-11-23 08:30:20|614.4|614|614.5|614.2|614.8|614.5|614.2|613.9|6710
1637656230000|2021-11-23 08:30:30|614.4|614.1|614.4|614|614.5|614.2|614.4|613.9|1786
1637656240000|2021-11-23 08:30:40|614.5|613.9|614.3|614|614.6|614.1|614.3|613.9|0
1637656250000|2021-11-23 08:30:50|614.2|613.9|613.1|612.6|614.4|614.1|613.1|612.6|2780
1637656260000|2021-11-23 08:31:00|613.2|612.7|613.4|613.1|613.6|613.1|613|612.7|10310
1637656270000|2021-11-23 08:31:10|613.5|612.9|613.1|612.7|613.6|612.9|613|612.5|1
1637656280000|2021-11-23 08:31:20|613.3|612.6|613.4|613|613.7|613.2|613.3|612.6|193
1637656290000|2021-11-23 08:31:30||613.1||613||613.1||613|0
1637656300000|2021-11-23 08:31:40|613.5|613.1|613.4|613|613.5|613.3|613.4|613|954
1637656310000|2021-11-23 08:31:50|613.3|612.9|612.9|612.6|613.3|613.1|612.9|612.5|1741
1637656320000|2021-11-23 08:32:00|613.2|612.7|613.3|613|613.3|613|613.1|612.6|428
1637656330000|2021-11-23 08:32:10|613.6|613.1|613.2|612.8|613.6|613.2|613.1|612.6|2364
1637656340000|2021-11-23 08:32:20|613.1|612.7|613.9|613.5|614.2|613.7|613.1|612.6|1842
1637656350000|2021-11-23 08:32:30|614.1|613.6|614.1|613.6|614.1|613.7|613.9|613.4|971
1637656360000|2021-11-23 08:32:40|614|613.5|614.1|613.5|614.1|613.7|613.9|613.4|275
1637656370000|2021-11-23 08:32:50|614.3|613.6|614.2|613.9|614.5|614.1|613.4|613.3|12691
1637656380000|2021-11-23 08:33:00|614.3|614|614.6|614.2|614.6|614.4|613.2|613.1|13372
1637656390000|2021-11-23 08:33:10|614.5|614.1|614.5|614.1|614.6|614.4|614.1|613.9|5717
1637656400000|2021-11-23 08:33:20|614|613.9|614.7|614.4|614.7|614.4|614|613.9|5000
1637656410000|2021-11-23 08:33:30|614.8|614.5|614.5|613.9|615.6|615.2|614|613.9|17962
1637656420000|2021-11-23 08:33:40|614.4|614|614.3|614.1|614.7|614.3|614|613.9|5614
1637656430000|2021-11-23 08:33:50|614.4|613.6|614.3|613.7|614.4|614.2|613.7|613.6|6325
1637656440000|2021-11-23 08:34:00|614.4|613.8|614.7|614.2|615|614.7|614.4|613.8|5339
1637656450000|2021-11-23 08:34:10|614.6|614.1|615|614.8|615|614.8|614.4|613.8|1339
1637656460000|2021-11-23 08:34:20|614.9|614.6|615.3|614.7|615.5|615.1|614.9|614.3|14628
1637656470000|2021-11-23 08:34:30|615.2|614.8|615.4|615|615.5|615.1|615.1|614.7|8860
1637656480000|2021-11-23 08:34:40|615.3|614.9|615.6|615.2|615.6|615.3|615.3|614.8|1924
1637656490000|2021-11-23 08:34:50|615.5|615.1|615|614.7|615.5|615.1|615|614.7|818
1637656500000|2021-11-23 08:35:00|615.2|614.8|615.4|614.9|615.4|615.1|615.2|614.8|71
1637656510000|2021-11-23 08:35:10|615.5|615.2|615.6|615.1|615.7|615.3|615.4|614.9|1746
1637656520000|2021-11-23 08:35:20|615.7|615.2|615.8|615.3|615.8|615.3|615.7|615.2|0
1637656530000|2021-11-23 08:35:30|615.9|615.4|616.1|615.6|616.3|615.8|615.8|615.4|2680
1637656540000|2021-11-23 08:35:40|616|615.5|615.8|615.4|616|615.7|615.7|615.4|704
1637656550000|2021-11-23 08:35:50|615.7|615.5|615.9|615.6|615.9|615.6|615.6|615.4|834
1637656560000|2021-11-23 08:36:00|615.8|615.7|615.1|614.7|615.9|615.7|615.1|614.7|3643
1637656570000|2021-11-23 08:36:10|615.4|614.8|615.3|615.1|615.7|615.3|615.2|614.8|3858
1637656580000|2021-11-23 08:36:20|615.2|614.9|614.7|614.4|615.2|614.9|614.7|614.2|2331
1637656590000|2021-11-23 08:36:30|614.8|614.2|614.3|613.8|614.8|614.2|614.3|613.8|733
1637656600000|2021-11-23 08:36:40|614.2|613.7|613.9|613.5|614.2|613.7|613.9|613.3|0
1637656610000|2021-11-23 08:36:50|614|613.6|614.5|614.1|614.7|614.3|613.9|613.5|6425
1637656620000|2021-11-23 08:37:00|614.4|614|614.2|613.9|614.5|614|614.1|613.9|1
1637656630000|2021-11-23 08:37:10|614.3|613.8|613.9|613.4|614.3|613.8|613.9|613.3|686
1637656640000|2021-11-23 08:37:20|614|613.8|613.9|613.4|614|613.8|613.8|613.4|11
1637656650000|2021-11-23 08:37:30|613.8|613.3|613.7|613.4|613.8|613.4|613.7|613.3|0
1637656660000|2021-11-23 08:37:40|613.6|613.3|613.6|613.4|613.7|613.4|613.6|613.3|0
1637656670000|2021-11-23 08:37:50|613.5|613.2|613.3|613.1|613.6|613.2|612.9|612.5|3634
1637656680000|2021-11-23 08:38:00|613.4|613.2|613.4|613.1|613.4|613.2|613.4|613.1|250
1637656690000|2021-11-23 08:38:10|613.3|612.9|613.1|612.7|613.3|613|613.1|612.7|12
1637656700000|2021-11-23 08:38:20|613.2|612.8|613.1|612.8|613.2|612.8|613.1|612.8|165
1637656710000|2021-11-23 08:38:30|613|612.7|612.8|612.4|613|612.7|612.7|612.2|2207
1637656720000|2021-11-23 08:38:40|612.7|612.3|612.5|612.1|612.7|612.4|612.5|612.1|0
1637656730000|2021-11-23 08:38:50|612.6|612.3|612.6|612.3|612.6|612.4|612.6|612.3|0
1637656740000|2021-11-23 08:39:00||612.4||612.4||612.4||612.3|0
1637656750000|2021-11-23 08:39:10|612.7|612.5|612.7|612.5|612.7|612.5|612.6|612.4|420
1637656760000|2021-11-23 08:39:20|612.6|612.4|612.7|612.3|612.7|612.4|612.4|612.1|1384
1637656770000|2021-11-23 08:39:30||612.4||612.5||612.5||612.4|80
1637656780000|2021-11-23 08:39:40|612.9|612.6|612.8|612.5|613.2|612.8|612.8|612.5|2034
1637656790000|2021-11-23 08:39:50|612.7|612.6|612.6|612.3|612.7|612.6|612.6|612.3|728
1637656800000|2021-11-23 08:40:00|612.5|612.2|612.5|612.2|612.5|612.2|612.5|612.2|0
1637656810000|2021-11-23 08:40:10||612.3||612.3||612.3||612.3|0
1637656820000|2021-11-23 08:40:20|612.7|612.4|612.8|612.5|612.8|612.5|612.7|612.4|163
1637656840000|2021-11-23 08:40:40|612.7|612.6|612.4|612.1|612.7|612.6|612.4|612.1|1235
1637656850000|2021-11-23 08:40:50|612.5|612.2|612.9|612.5|612.9|612.6|612.5|612.2|1228
1637656860000|2021-11-23 08:41:00|612.8|612.6|612.9|612.6|612.9|612.6|612.8|612.6|0
1637656870000|2021-11-23 08:41:10|613|612.7|612.8|612.5|613|612.8|612.7|612.4|4900
1637656880000|2021-11-23 08:41:20|612.7||612.7||612.8||612.7||0
1637656890000|2021-11-23 08:41:30|612.6|612.4|612|611.7|612.6|612.4|611.9|611.6|2256
1637656900000|2021-11-23 08:41:40|612.1|611.8|612.2|612|612.2|612|612.1|611.8|458
1637656910000|2021-11-23 08:41:50|612.3|612.1|612.6|612.3|612.6|612.3|612.3|612.1|896
1637656920000|2021-11-23 08:42:00|612.5|612.4|612.6|612.3|612.6|612.4|612.5|612|4147
1637656930000|2021-11-23 08:42:10|612.5|612.2|612.6|612.3|612.6|612.3|612.5|612.2|212
1637656940000|2021-11-23 08:42:20|612.5|612.2|612.7|612.5|613|612.8|612.5|612.2|3550
1637656950000|2021-11-23 08:42:30|612.6|612.3|612|611.7|612.6|612.3|612|611.7|639
1637656980000|2021-11-23 08:43:00|611.9|611.6|611.2|610.8|611.9|611.6|611.2|610.6|2457
1637656990000|2021-11-23 08:43:10|611.3|610.9|611.6|611.2|611.6|611.2|611.3|610.9|2579
1637657000000|2021-11-23 08:43:20||611.3||611.3||611.3||611.3|0
1637657030000|2021-11-23 08:43:50|611.5|611.2|611|610.7|611.5|611.3|611|610.5|5018
1637657040000|2021-11-23 08:44:00|611.1|610.8|611.6|611.3|611.6|611.3|611.1|610.8|569
1637657050000|2021-11-23 08:44:10|611.7|611.4|611.7|611.3|611.8|611.5|611.5|611.3|2463
1637657060000|2021-11-23 08:44:20|611.8|611.4|611.8|611.4|611.8|611.4|611.8|611.4|0
1637657070000|2021-11-23 08:44:30|611.7|611.3|611.8|611.4|611.8|611.4|611.6|611.3|869
1637657080000|2021-11-23 08:44:40|611.7||611.7||611.7||611.7||0
1637657090000|2021-11-23 08:44:50|611.8|611.5|612.3|611.9|612.3|612.2|611.8|611.5|12026
1637657100000|2021-11-23 08:45:00|612.4|612|612.9|612.7|612.9|612.7|612.4|612|11392
1637657110000|2021-11-23 08:45:10|613|612.8|613|612.7|613|612.8|612.8|612.5|2880
1637657120000|2021-11-23 08:45:20|612.9|612.6|613.6|613.2|613.7|613.2|612.9|612.6|51548
1637657130000|2021-11-23 08:45:30|613.7|613.3|613.7|613.4|614.4|614.1|613.6|613.3|12116
1637657140000|2021-11-23 08:45:40|613.8|613.5|614.1|613.8|614.1|613.8|613.7|613.5|2891
1637657150000|2021-11-23 08:45:50|614.2|613.9|614.4|614.1|614.5|614.1|613.7|613.4|10538
1637657160000|2021-11-23 08:46:00|614.3|614|613.8|613.5|614.3|614|613.8|613.4|1944
1637657170000|2021-11-23 08:46:10|613.9|613.6|614.7|614.3|614.7|614.3|613.8|613.6|6609
1637657180000|2021-11-23 08:46:20|614.6|614.2|614.9|614.5|615|614.5|614.3|614.1|8463
1637657190000|2021-11-23 08:46:30|614.8|614.4|614.9|614.5|614.9|614.6|614.7|614.2|2070
1637657200000|2021-11-23 08:46:40|615|614.6|614.2|613.9|615|614.7|614|613.8|14756
1637657210000|2021-11-23 08:46:50|614.3|614|614.2|613.9|614.3|614|613.7|613.4|4859
1637657220000|2021-11-23 08:47:00|614.1|614|613.9|613.6|614.2|614|613.8|613.6|1304
1637657230000|2021-11-23 08:47:10|613.8|613.7|614.1|613.9|614.2|613.9|613.8|613.7|2392
1637657240000|2021-11-23 08:47:20|614|613.7|614.1|613.9|614.2|613.9|613.5|613.3|17844
1637657250000|2021-11-23 08:47:30|614.2|613.7|613.9|613.6|614.2|613.7|613.6|613.3|4074
1637657260000|2021-11-23 08:47:40|613.8|613.5|613.6|613.3|613.8|613.6|613.4|613|2094
1637657270000|2021-11-23 08:47:50|613.7|613.4|614.1|613.8|614.2|613.8|613.7|613.4|4300
1637657280000|2021-11-23 08:48:00|614|613.7|614.3|613.9|614.4|614|613.9|613.5|678
1637657290000|2021-11-23 08:48:10|614.4|614|614.6|614.2|614.6|614.4|614.1|613.8|9491
1637657300000|2021-11-23 08:48:20|614.5|614.1|614.5|614.2|614.6|614.2|614.2|613.8|1157
1637657310000|2021-11-23 08:48:30|614.6|614.3|614.6|614.2|614.7|614.3|614.5|614.2|0
1637657320000|2021-11-23 08:48:40|614.5|614.1|614.8|614.5|614.8|614.5|614.3|614.1|14302
1637657330000|2021-11-23 08:48:50|614.7|614.4|614.5|614.1|614.8|614.4|614.4|614.1|2893
1637657340000|2021-11-23 08:49:00|614.6|614.2|614.7|614.4|614.8|614.4|614.6|614.2|0
1637657350000|2021-11-23 08:49:10|614.6|614.3|614.7|614.4|614.8|614.6|614.4|614.1|15728
1637657360000|2021-11-23 08:49:20|614.8|614.5|615.3|615|615.3|615|614.8|614.5|2297
1637657370000|2021-11-23 08:49:30|615.4|614.9|615.9|615.6|616|615.7|615.4|614.9|2086
1637657380000|2021-11-23 08:49:40|615.8|615.5|615.9|615.6|616|615.7|615.7|615.5|3083
1637657390000|2021-11-23 08:49:50|615.8|615.5|615.7|615.4|615.8|615.5|615.5|615.4|649
1637657400000|2021-11-23 08:50:00|615.6|615.5|615.7|615.4|615.7|615.5|615.6|615.4|191
1637657410000|2021-11-23 08:50:10|615.8|615.5|616.8|616.4|616.9|616.5|615.8|615.5|10890
1637657420000|2021-11-23 08:50:20|616.7|616.5|616.7|616.5|617|616.5|616.4|616.2|8916
1637657430000|2021-11-23 08:50:30|616.9|616.6|616.9|616.5|617|616.8|616.7|616.4|9655
1637657440000|2021-11-23 08:50:40|617|616.6|617|616.8|617|616.8|616.9|616.6|861
1637657450000|2021-11-23 08:50:50|617.1|616.9|616.8|616.5|617.6|617.2|616.8|616.4|8842
1637657460000|2021-11-23 08:51:00|616.9|616.4|616.3|616.1|616.9|616.4|616.3|616|2254
1637657470000|2021-11-23 08:51:10|616.2|616|616.4|616.1|616.8|616.4|616.2|616|1030
1637657480000|2021-11-23 08:51:20|616.3|616|616.4|616.2|616.4|616.2|616.3|616|300
1637657490000|2021-11-23 08:51:30|616.3|616.1|616.1|615.6|616.3|616.1|616.1|615.6|1801
1637657500000|2021-11-23 08:51:40|616.2|615.7|616.1|615.7|616.4|616.1|616|615.7|3538
1637657510000|2021-11-23 08:51:50|616.2|615.8|616|615.7|616.2|615.9|615.7|615.3|4474
1637657520000|2021-11-23 08:52:00|615.9|615.5|615.7|615.4|615.9|615.7|615.6|615.2|3834
1637657530000|2021-11-23 08:52:10|615.8|615.5|615.8|615.4|615.8|615.5|615.7|615.3|200
1637657540000|2021-11-23 08:52:20|615.7|615.3|615.7|615.3|615.7|615.4|615.3|615.1|438
1637657550000|2021-11-23 08:52:30|615.5|615.2|615.5|615.3|615.5|615.3|615.3|615.1|510
1637657560000|2021-11-23 08:52:40|615.6|615.4|615.7|615.4|615.8|615.5|615.6|615.4|3495
1637657570000|2021-11-23 08:52:50|615.8|615.5|615.7|615.4|615.8|615.6|615.5|615.3|1714
1637657580000|2021-11-23 08:53:00|615.8|615.5|615.8|615.5|615.8|615.6|615.7|615.5|0
1637657590000|2021-11-23 08:53:10|615.7|615.6|616|615.6|616|615.7|615.6|615.5|3012
1637657600000|2021-11-23 08:53:20|615.9|615.7|616|615.6|616|615.7|615.9|615.6|0
1637657610000|2021-11-23 08:53:30|615.9|615.7|616|615.8|616|615.8|615.6|615.4|15663
1637657620000|2021-11-23 08:53:40|615.8|615.7|615.4|615.2|615.8|615.7|615.4|615.2|15403
1637657630000|2021-11-23 08:53:50|615.2|615.1|615.7|615.4|616|615.7|615.2|614.9|37514
1637657640000|2021-11-23 08:54:00|615.8|615.5|616|615.6|616|615.6|615.8|615.5|0
1637657650000|2021-11-23 08:54:10|615.9|615.7|616.6|616.3|616.6|616.3|615.9|615.7|10120
1637657660000|2021-11-23 08:54:20|616.7|616.4|616.9|616.7|616.9|616.7|616.6|616.3|250
1637657670000|2021-11-23 08:54:30|616.8|616.6|616.9|616.6|616.9|616.7|616.7|616.5|5147
1637657680000|2021-11-23 08:54:40|616.8|616.7|617.1|616.8|617.1|616.8|616.8|616.7|3758
1637657690000|2021-11-23 08:54:50||616.9||616.9||616.9||616.9|0
1637657700000|2021-11-23 08:55:00|617.2|617|616.9|616.7|617.6|617.3|616.8|616.5|26882
1637657710000|2021-11-23 08:55:10|617|616.8|616.9|616.6|617.1|616.8|616.7|616.5|998
1637657720000|2021-11-23 08:55:20|616.8|616.5|617.5|617|617.5|617|616.6|616.5|4766
1637657730000|2021-11-23 08:55:30|617.6|617.1|617.3|617|617.9|617.6|617.1|616.7|9281
1637657740000|2021-11-23 08:55:40|617.4|617.1|617.7|617.4|617.8|617.5|617.2|616.8|10762
1637657750000|2021-11-23 08:55:50|617.6|617.3|617.5|617.2|617.6|617.3|617.3|617.1|2629
1637657760000|2021-11-23 08:56:00|617.6|617.3|617.4|617.1|617.7|617.5|617.4|617.1|1014
1637657770000|2021-11-23 08:56:10|617.3|617.2|617.7|617.5|617.7|617.5|617.3|617.2|2499
1637657780000|2021-11-23 08:56:20|617.8|617.6|617.7|617.5|617.8|617.6|617.7|617.5|2904
1637657790000|2021-11-23 08:56:30|617.6|617.3|617.3|617.1|617.6|617.3|617.3|617.1|3455
1637657800000|2021-11-23 08:56:40|617.4|617.2|617.3|617.2|617.4|617.2|617.3|617.2|1217
1637657810000|2021-11-23 08:56:50|617.4|617.1|616.7|616.5|617.4|617.2|616.7|616.5|6107
1637657820000|2021-11-23 08:57:00|616.8|616.6|616.1|615.9|616.8|616.6|616.1|615.9|4626
1637657830000|2021-11-23 08:57:10|616|616|615.6|615.3|616.3|616|615.5|615.2|1763
1637657840000|2021-11-23 08:57:20|615.5|615.2|616|615.7|616|615.7|615.2|614.8|5716
1637657850000|2021-11-23 08:57:30|615.9|615.5|615.7|615.3|615.9|615.6|615.6|615.3|1380
1637657860000|2021-11-23 08:57:40|615.6|615.2|615.7|615.3|615.7|615.3|615.2|615|899
1637657870000|2021-11-23 08:57:50|615.6|615.4|615.6|615.3|615.6|615.5|615.3|614.9|761
1637657880000|2021-11-23 08:58:00|615.7|615.4|615.7|615.5|615.7|615.6|615.7|615.4|0
1637657890000|2021-11-23 08:58:10|615.6|615.3|615.3|614.9|615.6|615.3|615.3|614.9|51
1637657900000|2021-11-23 08:58:20|615.2|614.8|615.1|614.7|615.2|614.9|615|614.6|0
1637657910000|2021-11-23 08:58:30|615|614.6|615.7|615.4|615.7|615.4|614.8|614.5|8693
1637657920000|2021-11-23 08:58:40|615.9|615.5|615.8|615.4|616|615.7|615.6|615.3|2395
1637657930000|2021-11-23 08:58:50|615.9|615.5|616.3|615.9|616.4|616.1|615.9|615.5|5040
1637657940000|2021-11-23 08:59:00|616.1|615.8|616|615.6|616.1|615.8|615.9|615.6|0
1637657950000|2021-11-23 08:59:10|616.1|615.7|616.1|615.7|616.2|615.9|616.1|615.7|5000
1637657960000|2021-11-23 08:59:20|616|615.8|616.1|615.8|616.1|616|615.9|615.6|627
1637657970000|2021-11-23 08:59:30|616.2|615.9|616.5|616.2|616.7|616.2|616.2|615.9|5914
1637657980000|2021-11-23 08:59:40|616.6|616.3|616.6|616.4|616.7|616.4|616.6|616.3|0
1637657990000|2021-11-23 08:59:50|616.5|616.2|617.5|617.1|617.5|617.4|616.5|616.1|19657
1637658000000|2021-11-23 09:00:00|617.6|617.2|617.9|617.6|618|617.6|617.4|617.2|6916
1637658010000|2021-11-23 09:00:10|617.8|617.5|617.8|617.5|617.9|617.6|617.7|617.5|1466
1637658020000|2021-11-23 09:00:20|617.7|617.4|617.1|616.8|617.7|617.4|617.1|616.8|1548
1637658030000|2021-11-23 09:00:30|617.2|616.9|617.7|617.2|617.7|617.2|616.8|616.4|7626
1637658040000|2021-11-23 09:00:40|617.5|617.3|617.7|617.3|617.7|617.3|617.5|617.3|0
1637658050000|2021-11-23 09:00:50|617.6|617.1|616.7|616.4|617.6|617.2|616.6|616.3|4040
1637658060000|2021-11-23 09:01:00|616.6|616.5|616.4|616.1|616.7|616.5|616.4|616.1|1742
1637658070000|2021-11-23 09:01:10|616.3|616|616.4|616.2|616.6|616.4|616.2|616|7784
1637658080000|2021-11-23 09:01:20|616.5|616.1|616.4|616.1|616.5|616.3|616.3|616|201
1637658090000|2021-11-23 09:01:30|616.3|616|616.3|616|616.4|616.1|616.3|616|0
1637658100000|2021-11-23 09:01:40|616.2|615.8|615.5|615.1|616.2|615.8|615.4|615.1|2542
1637658110000|2021-11-23 09:01:50|615.6|615.2|615.1|614.7|615.6|615.2|615.1|614.6|766
1637658120000|2021-11-23 09:02:00|615||615||615.1||614.9||0
1637658130000|2021-11-23 09:02:10|615.1|614.8|616.1|615.8|616.2|615.8|615.1|614.8|9164
1637658150000|2021-11-23 09:02:30|616.2|615.9|615.8|615.4|616.2|615.9|615.8|615.4|1558
1637658160000|2021-11-23 09:02:40|615.9|615.5|615.8|615.5|615.9|615.6|615.8|615.5|0
1637658170000|2021-11-23 09:02:50|615.9|615.6|615.9|615.6|616|615.6|615.9|615.6|0
1637658180000|2021-11-23 09:03:00|615.8|615.5|615.9|615.6|615.9|615.6|615.7|615.4|1704
1637658190000|2021-11-23 09:03:10|615.7|615.5|615.9|615.5|616|615.7|615.6|615.4|3969
1637658200000|2021-11-23 09:03:20|616|615.6|615.8|615.4|616|615.7|615.7|615.4|0
1637658210000|2021-11-23 09:03:30|615.7|615.3|615.7|615.2|615.8|615.3|615.7|615.2|13430
1637658220000|2021-11-23 09:03:40|615.6|615.1|615.9|615.5|615.9|615.5|615|614.5|6475
1637658230000|2021-11-23 09:03:50|616|615.6|616.2|615.8|616.2|615.9|616|615.6|2320
1637658240000|2021-11-23 09:04:00|616.1|615.7|616|615.6|616.1|615.7|615.5|615.3|19671
1637658250000|2021-11-23 09:04:10|615.9|615.5|615.7|615.3|615.9|615.5|615.5|615.2|835
1637658260000|2021-11-23 09:04:20|615.6||615.6||615.6||615.5||1865
1637658270000|2021-11-23 09:04:30|615.7|615.4|615.8|615.4|615.8|615.6|615.7|615.3|4390
1637658280000|2021-11-23 09:04:40|615.7|615.5|615.8|615.4|615.8|615.5|615.7|615.4|0
1637658290000|2021-11-23 09:04:50|615.7|615.5|615.7|615.2|615.8|615.5|615.3|615|2554
1637658300000|2021-11-23 09:05:00|615.6|615.1|615.4|615|615.6|615.4|615.2|615|6203
1637658310000|2021-11-23 09:05:10|615.3|615.1|615.4|615.1|615.6|615.3|615.1|614.9|7809
1637658320000|2021-11-23 09:05:20|615.3|614.9|615.2|614.8|615.3|615|615|614.7|8596
1637658330000|2021-11-23 09:05:30|615.1|614.9|614.9|614.6|615.1|615|614.9|614.6|6909
1637658340000|2021-11-23 09:05:40|614.8|614.7|614.5|614.2|615|614.7|614.5|614.2|1540
1637658350000|2021-11-23 09:05:50|614.6|614.3|614.7|614.4|614.8|614.6|614.6|614.3|2753
1637658360000|2021-11-23 09:06:00|614.6|614.5|614.6|614.3|614.6|614.5|614.6|614.3|14
1637658370000|2021-11-23 09:06:10|614.5|614.2|614.3|614|614.6|614.3|614.1|613.7|4168
1637658380000|2021-11-23 09:06:20|614.2||614.3||614.3||614.2||52
1637658390000|2021-11-23 09:06:30|614.2|614.1|614.6|614.4|614.6|614.4|614.2|614.1|3063
1637658400000|2021-11-23 09:06:40|614.5|614.2|614.3|614.1|614.5|614.2|614.3|614|3506
1637658410000|2021-11-23 09:06:50|614.2|614|614.2|613.8|614.2|614|614.2|613.8|382
1637658420000|2021-11-23 09:07:00|614.1|613.7|614.1|613.9|614.2|613.9|613.8|613.4|962
1637658430000|2021-11-23 09:07:10|614|614|613.6|613.3|614|614|613.6|613.3|2808
1637658440000|2021-11-23 09:07:20|613.7|613.2|613.6|613.3|613.7|613.4|613.6|613.1|2000
1637658450000|2021-11-23 09:07:30|613.7|613.4|613.8|613.4|613.8|613.4|613.7|613.4|0
1637658460000|2021-11-23 09:07:40|613.7|613.3|613.6|613.3|613.7|613.3|613.3|613.1|2147
1637658470000|2021-11-23 09:07:50||613.2||613.3||613.3||613.2|0
1637658480000|2021-11-23 09:08:00|613.7|613.4|614.3|613.9|614.4|613.9|613.7|613.4|5144
1637658490000|2021-11-23 09:08:10|614.2|613.7|613.7|613.4|614.2|613.7|613.7|613.4|1459
1637658500000|2021-11-23 09:08:20|613.6|613.5|613.4|613.2|613.7|613.5|613.4|613.2|717
1637658510000|2021-11-23 09:08:30|613.5||613.5||613.5||613.4||0
1637658520000|2021-11-23 09:08:40|613.4|613.1|613.6|613.3|613.6|613.3|613.2|613.1|1619
1637658530000|2021-11-23 09:08:50|613.7|613.2|613.9|613.5|614|613.6|613.7|613.1|0
1637658540000|2021-11-23 09:09:00|614|613.6|614|613.6|614|613.6|614|613.6|0
1637658550000|2021-11-23 09:09:10|613.9|613.7|614|613.8|614|613.8|613.9|613.7|0
1637658560000|2021-11-23 09:09:20|613.9|613.7|613.8|613.5|613.9|613.7|613.7|613.5|384
1637658570000|2021-11-23 09:09:30|613.9|613.6|613.8|613.6|614|613.6|613.8|613.6|0
1637658580000|2021-11-23 09:09:40|613.9|613.5|614|613.7|614|613.8|613.9|613.5|1579
1637658600000|2021-11-23 09:10:00|613.9|613.6|614.1|613.8|614.1|613.9|613.9|613.6|209
1637658610000|2021-11-23 09:10:10|614|613.7|614|613.6|614.1|613.8|614|613.6|0
1637658620000|2021-11-23 09:10:20|613.9|613.5|613.6|613.2|613.9|613.5|613.5|613.2|878
1637658630000|2021-11-23 09:10:30|613.5|613.1|613.2|612.8|613.5|613.1|613.2|612.8|726
1637658650000|2021-11-23 09:10:50|613.1|612.9|613.1|612.6|613.1|612.9|612.8|612.5|1815
1637658660000|2021-11-23 09:11:00|613.2|612.7|612.4|612|613.2|612.9|612.4|612|1
1637658670000|2021-11-23 09:11:10|612.3|611.9|612.1|611.9|612.3|612|612.1|611.9|328
1637658680000|2021-11-23 09:11:20|612.2|612|612.4|612|612.4|612.2|612.2|612|862
1637658690000|2021-11-23 09:11:30|612.2|612.1|612.7|612.4|612.7|612.4|612.2|612|9650
1637658700000|2021-11-23 09:11:40|612.6|612.5|612.6|612.1|612.6|612.6|612.4|612.1|1068
1637658710000|2021-11-23 09:11:50|||||||||1000
1637658720000|2021-11-23 09:12:00|612.5|612|611.9|611.6|612.5|612|611.8|611.6|676
1637658730000|2021-11-23 09:12:10|612|611.5|611.8|611.5|612|611.7|611.8|611.5|1005
1637658740000|2021-11-23 09:12:20|611.9|611.4|611.7|611.4|611.9|611.4|611.6|611.2|300
1637658750000|2021-11-23 09:12:30|611.6|611.5|612.4|612|612.4|612|611.6|611.4|1512
1637658760000|2021-11-23 09:12:40|612.3|612.1|612.2|612|612.3|612.2|612.2|612|5254
1637658770000|2021-11-23 09:12:50|612.3|612.1|612.7|612.5|612.8|612.5|612.3|612.1|2262
1637658780000|2021-11-23 09:13:00|612.6|612.4|612.9|612.5|613|612.6|612.6|612.4|553
1637658790000|2021-11-23 09:13:10|613|612.6|612.9|612.7|613|612.7|612.9|612.6|0
1637658800000|2021-11-23 09:13:20|613|612.8|613.2|613|613.3|613|613|612.7|295
1637658810000|2021-11-23 09:13:30|613.1|612.8|613|612.7|613.2|612.9|612.8|612.4|8285
1637658820000|2021-11-23 09:13:40|612.9|612.6|612.9|612.6|613|612.6|612.9|612.6|0
1637658830000|2021-11-23 09:13:50|612.8|612.5|612.9|612.5|613|612.5|612.8|612.3|0
1637658840000|2021-11-23 09:14:00|613|612.6|612.5|612.2|613|612.7|612.4|612.1|293
1637658850000|2021-11-23 09:14:10|612.4|612.1|612.9|612.5|612.9|612.5|612.3|612|19495
1637658860000|2021-11-23 09:14:20|612.8|612.6|612.8|612.5|612.8|612.6|612.7|612.5|610
1637658870000|2021-11-23 09:14:30|612.9|612.6|613|612.7|613|612.8|612.9|612.6|0
1637658880000|2021-11-23 09:14:40|612.9|612.6|612.3|612|612.9|612.6|612.3|612|1832
1637658890000|2021-11-23 09:14:50|612.4|612.1|611.7|611.2|612.4|612.1|611.7|611.1|6377
1637658900000|2021-11-23 09:15:00|611.6|611.1|611.9|611.5|611.9|611.6|611.5|611.1|282
1637658910000|2021-11-23 09:15:10|611.8|611.4|611.9|611.5|611.9|611.5|611.6|611.4|730
1637658920000|2021-11-23 09:15:20||611.4||611.4||611.4||611.4|0
1637658930000|2021-11-23 09:15:30||611.5||611.5||611.5||611.5|0
1637658940000|2021-11-23 09:15:40|611.8|611.4|611.9|611.5|612|611.6|611.6|611.4|1814
1637658950000|2021-11-23 09:15:50|612|611.6|612.3|611.9|612.3|611.9|612|611.6|3223
1637658960000|2021-11-23 09:16:00|612.4|612|612.8|612.4|612.9|612.4|612.4|612|11819
1637658970000|2021-11-23 09:16:10|612.7|612.2|612.4|611.9|612.7|612.4|612|611.7|8973
1637658980000|2021-11-23 09:16:20|612.3|611.8|612.8|612.3|612.8|612.4|612.1|611.8|2573
1637658990000|2021-11-23 09:16:30||612.4||612.4||612.4||612.4|0
1637659000000|2021-11-23 09:16:40|612.9|612.5|613.3|612.9|613.4|612.9|612.8|612.4|1051
1637659010000|2021-11-23 09:16:50|613.2|612.7|612.5|612|613.2|612.7|612.5|612|1258
1637659020000|2021-11-23 09:17:00||612.2||612||612.2||612|1
1637659030000|2021-11-23 09:17:10|612.4|611.9|612.3|611.7|612.4|611.9|612.3|611.7|0
1637659040000|2021-11-23 09:17:20|612.4|611.8|612.5|612.3|612.7|612.4|612.3|611.8|2560
1637659050000|2021-11-23 09:17:30|612.6|612.4|613.2|612.6|613.5|612.9|612.4|612.3|30782
1637659060000|2021-11-23 09:17:40|613.1|612.9|613.6|613.1|613.6|613.1|613|612.6|10176
1637659070000|2021-11-23 09:17:50|613.7|613.2|613.6|613.3|613.8|613.4|613.3|613.1|11917
1637659080000|2021-11-23 09:18:00|613.5|613.4|613.8|613.5|613.9|613.5|613.5|613.2|5
1637659090000|2021-11-23 09:18:10|613.9|613.4|613.6|613.3|613.9|613.4|613.5|613.2|14
1637659100000|2021-11-23 09:18:20|613.7|613.4|614|613.7|614|613.7|613.7|613.4|0
1637659110000|2021-11-23 09:18:30|613.9|613.6|614.3|614|614.3|614|613.9|613.5|0
1637659120000|2021-11-23 09:18:40|614.4|613.9|614.4|614.1|614.4|614.1|614.2|613.9|17186
1637659130000|2021-11-23 09:18:50|614.5|614.2|615|614.8|615|614.8|614.5|614.2|782
1637659140000|2021-11-23 09:19:00|614.9|614.6|614.2|613.9|614.9|614.6|614|613.7|2890
1637659150000|2021-11-23 09:19:10|614.3|614|614.3|613.9|614.3|614|614.3|613.9|0
1637659160000|2021-11-23 09:19:20|614.2|613.7|614|613.5|614.2|613.7|613.9|613.5|297
1637659170000|2021-11-23 09:19:30|613.9|613.6|613.9|613.6|613.9|613.6|613.9|613.6|0
1637659180000|2021-11-23 09:19:40|613.8|613.4|614.1|613.8|614.2|614|613.7|613.3|6267
1637659190000|2021-11-23 09:19:50|614.2|613.7|614.1|613.7|614.2|613.7|613.9|613.6|1231
1637659200000|2021-11-23 09:20:00|614.2|613.8|614.5|614.2|614.9|614.6|614.2|613.8|7401
1637659210000|2021-11-23 09:20:10|614.4|614.1|613.4|613|614.4|614.1|613.4|612.9|1992
1637659220000|2021-11-23 09:20:20|613.5|612.9|613.5|613.1|613.8|613.4|613.3|612.9|2188
1637659230000|2021-11-23 09:20:30|613.6|612.9|613|612.7|613.7|613|613|612.5|3000
1637659240000|2021-11-23 09:20:40|612.9|612.8|612.8|612.4|613.1|612.9|612.8|612.4|1657
1637659250000|2021-11-23 09:20:50|612.7|612.3|612.9|612.5|612.9|612.6|612.6|612.2|2118
1637659260000|2021-11-23 09:21:00|612.8|612.6|613.1|612.8|613.1|612.8|612.7|612.5|15
1637659270000|2021-11-23 09:21:10|613|612.7|613|612.6|613|612.8|613|612.6|0
1637659280000|2021-11-23 09:21:20|613.1|612.7|613.1|612.7|613.1|612.7|613|612.6|8
1637659290000|2021-11-23 09:21:30|613.2|612.8|613.1|612.7|613.4|613.1|613|612.7|2493
1637659300000|2021-11-23 09:21:40|613.2||613.1||613.2||613.1||0
1637659310000|2021-11-23 09:21:50|613.2||613.1||613.2||613.1||0
1637659320000|2021-11-23 09:22:00|613.2|612.8|613.1|612.7|613.2|612.8|613.1|612.7|0
1637659330000|2021-11-23 09:22:10|613|612.8|613|612.5|613|612.8|612.7|612.5|769
1637659340000|2021-11-23 09:22:20|612.9|612.6|612.8|612.5|612.9|612.6|612.8|612.5|0
1637659350000|2021-11-23 09:22:30|612.7|612.6|612.7|612.3|612.8|612.6|612.5|612.1|1029
1637659360000|2021-11-23 09:22:40|612.6|612.2|612.5|612.2|612.6|612.2|612.5|612.2|0
1637659370000|2021-11-23 09:22:50|612.6|612.3|612.6|612.4|612.6|612.4|612.6|612.3|0
1637659380000|2021-11-23 09:23:00|612.5|612.5|612.7|612.2|612.8|612.5|612.5|612.2|2238
1637659390000|2021-11-23 09:23:10|612.5|612.3|612.5|612.3|612.5|612.3|612.5|612.2|0
1637659400000|2021-11-23 09:23:20|612.4|612.2|612.4|612.1|612.4|612.2|612.2|612|2280
1637659410000|2021-11-23 09:23:30|612.5|612.2|612.7|612.3|612.9|612.6|612.5|612.1|1072
1637659420000|2021-11-23 09:23:40|612.8|612.4|612.8|612.5|612.8|612.5|612.8|612.4|0
1637659430000|2021-11-23 09:23:50||612.6||612.6||612.6||612.6|0
1637659440000|2021-11-23 09:24:00|613|612.7|613|612.6|613|612.8|613|612.6|3546
1637659450000|2021-11-23 09:24:10|612.9|612.5|612.8|612.5|612.9|612.5|612.6|612.3|391
1637659460000|2021-11-23 09:24:20|612.7|612.6|613.9|613.6|614|613.6|612.7|612.6|4233
1637659470000|2021-11-23 09:24:30|613.8|613.5|614|613.8|614.1|613.8|613.7|613.5|1570
1637659480000|2021-11-23 09:24:40|614.1|613.9|614.5|614.2|614.6|614.2|614.1|613.9|1028
1637659490000|2021-11-23 09:24:50|614.7|614.3|614.7|614.4|615|614.6|614.6|614.3|7215
1637659500000|2021-11-23 09:25:00|614.6|614.5|614.3|614|614.7|614.5|614.2|614|1813
1637659510000|2021-11-23 09:25:10|614.4|614.1|614.8|614.4|615|614.6|614.4|614.1|5271
1637659520000|2021-11-23 09:25:20|614.9|614.5|615.4|614.9|615.5|615|614.9|614.5|1650
1637659530000|2021-11-23 09:25:30|615.3|615|615.2|614.8|615.3|615|615|614.7|2198
1637659540000|2021-11-23 09:25:40|615.3|614.9|615.2|614.7|615.4|614.9|615.2|614.7|1300
1637659550000|2021-11-23 09:25:50|615.1|614.6|614.7|614.3|615.1|614.6|614.7|614.3|0
1637659560000|2021-11-23 09:26:00|614.8|614.4|614.8|614.4|614.9|614.5|614.8|614.4|0
1637659570000|2021-11-23 09:26:10|614.7|614.5|615|614.6|615.1|614.8|614.6|614.5|760
1637659580000|2021-11-23 09:26:20|614.9|614.5|614.8|614.3|614.9|614.5|614.6|614.3|17
1637659590000|2021-11-23 09:26:30|614.9|614.4|615.2|614.7|615.2|614.7|614.9|614.4|0
1637659600000|2021-11-23 09:26:40||614.8||614.8||614.8||614.8|0
1637659610000|2021-11-23 09:26:50|615.1|614.7|614.8|614.4|615.1|614.7|614.8|614.4|1507
1637659620000|2021-11-23 09:27:00|614.9|614.5|614.9|614.5|614.9|614.5|614.8|614.4|0
1637659630000|2021-11-23 09:27:10|615|614.6|615.2|614.7|615.2|614.7|615|614.6|0
1637659640000|2021-11-23 09:27:20|615.3|614.8|615.4|615|615.4|615|615.3|614.8|0
1637659650000|2021-11-23 09:27:30|615.5|615.1|614.7|614.4|615.6|615.1|614.5|614.3|8483
1637659660000|2021-11-23 09:27:40|614.8|614.3|615.6|615.1|615.7|615.2|614.8|614.3|3773
1637659670000|2021-11-23 09:27:50|615.7|615.2|615.5|615|615.8|615.5|615.3|614.9|3323
1637659680000|2021-11-23 09:28:00|615.4|614.9|615.5|615|615.5|615|615.3|614.9|0
1637659690000|2021-11-23 09:28:10|615.6|615.1|616.1|615.7|616.3|615.8|615.6|615.1|3427
1637659700000|2021-11-23 09:28:20|616|615.6|615.9|615.5|616|615.6|615.8|615.4|140
1637659710000|2021-11-23 09:28:30|615.8|615.4|615.8|615.6|615.8|615.6|615.8|615.4|0
1637659720000|2021-11-23 09:28:40|615.9|615.7|616.1|615.8|616.3|615.9|615.9|615.7|1217
1637659730000|2021-11-23 09:28:50|616.2|615.9|616.2|615.8|616.4|616|616|615.8|1
1637659740000|2021-11-23 09:29:00|616.1|615.9|616.4|616.1|616.6|616.1|616.1|615.9|1364
1637659750000|2021-11-23 09:29:10|616.5|616.2|616.6|616.3|616.6|616.3|616.5|616.2|2878
1637659760000|2021-11-23 09:29:20|616.5|616.2|616.5|616.2|616.5|616.2|616.4|616.1|1104
1637659770000|2021-11-23 09:29:30|616.4|616.3|616.6|616.3|616.6|616.3|616.4|616.3|368
1637659780000|2021-11-23 09:29:40|616.8|616.4|616.8|616.4|616.9|616.5|616.8|616.4|2500
1637659800000|2021-11-23 09:30:00|616.7|616.5|617.2|617|617.3|617|616.7|616.4|3948
1637659810000|2021-11-23 09:30:10|617.1|616.9|617|616.7|617.1|616.9|616.9|616.7|2174
1637659820000|2021-11-23 09:30:20|616.9|616.5|617|616.6|617|616.6|616.8|616.5|644
1637659830000|2021-11-23 09:30:30|616.9|616.5|616.8|616.5|616.9|616.5|616.7|616.5|0
1637659840000|2021-11-23 09:30:40|616.9|616.6|616.4|615.9|616.9|616.6|616.3|615.9|531
1637659850000|2021-11-23 09:30:50|616.3||616.3||616.4||616.3||0
1637659860000|2021-11-23 09:31:00|616.2|615.7|616.8|616.5|616.8|616.5|616|615.5|12081
1637659870000|2021-11-23 09:31:10|616.7|616.4|616.5|616.2|616.7|616.4|616|615.9|3945
1637659880000|2021-11-23 09:31:20|616.6|616.1|616.5|616.2|616.6|616.2|616.4|616.1|0
1637659890000|2021-11-23 09:31:30|616.4|616.1|616.5|616.2|616.6|616.3|616.3|616.1|3227
1637659900000|2021-11-23 09:31:40|616.4|616.1|616.1|615.7|616.4|616.1|616.1|615.7|916
1637659910000|2021-11-23 09:31:50|616|615.8|615.7|615.4|616.2|615.9|615.7|615.4|1524
1637659920000|2021-11-23 09:32:00|615.9|615.5|615.7|615.4|615.9|615.5|615.7|615.4|426
1637659930000|2021-11-23 09:32:10|615.6|615.3|615.5|615.3|615.6|615.3|615.5|615.3|298
1637659940000|2021-11-23 09:32:20|615.4|615.2|615.3|615|615.5|615.2|615.3|614.9|2971
1637659950000|2021-11-23 09:32:30|615.2|615.1|615.5|615.1|615.8|615.4|615.2|615.1|463
1637659960000|2021-11-23 09:32:40|615.6|615.2|615.7|615.3|615.7|615.3|615.6|615.2|0
1637659980000|2021-11-23 09:33:00|615.6|615.2|615.7|615.3|615.7|615.3|615.6|615.2|0
1637659990000|2021-11-23 09:33:10|615.6|615.2|615.2|615|615.6|615.3|615|614.7|1307
1637660000000|2021-11-23 09:33:20|615.1|614.9|615.2|614.9|615.2|614.9|615.1|614.9|0
1637660010000|2021-11-23 09:33:30|615.4|615|615.3|615|615.6|615.2|615.2|615|1860
1637660020000|2021-11-23 09:33:40|615.4|615.1|615.6|615.1|615.6|615.1|615.4|615.1|0
1637660040000|2021-11-23 09:34:00||615.2||615.3||615.3||615.2|0
1637660050000|2021-11-23 09:34:10|615.5|615.4|615.3|615|615.5|615.4|615.3|614.9|639
1637660060000|2021-11-23 09:34:20|615.4|615.1|615|614.6|615.5|615.2|614.9|614.5|963
1637660070000|2021-11-23 09:34:30||614.5||614.6||614.6||614.5|0
1637660090000|2021-11-23 09:34:50|614.9|614.5|614.8|614.4|614.9|614.5|614.5|614.3|379
1637660100000|2021-11-23 09:35:00|614.9|614.5|614.9|614.6|614.9|614.6|614.8|614.5|0
1637660110000|2021-11-23 09:35:10|614.8|614.5|614.8|614.5|614.9|614.6|614.5|614.3|767
1637660120000|2021-11-23 09:35:20|614.7|614.4|614.8|614.4|614.8|614.4|614.7|614.4|0
1637660130000|2021-11-23 09:35:30|614.7|614.3|614.5|614.2|614.7|614.3|614.3|613.9|2162
1637660140000|2021-11-23 09:35:40|614.4|614.1|614.1|613.8|614.5|614.2|614.1|613.8|1
1637660150000|2021-11-23 09:35:50|614.2|613.9|614.1|613.7|614.2|613.9|614|613.6|570
1637660160000|2021-11-23 09:36:00|614|613.6|615.3|614.8|615.5|615.3|613.9|613.6|60421
1637660170000|2021-11-23 09:36:10|615.2|614.7|615.1|614.8|615.2|614.9|615|614.7|619
1637660180000|2021-11-23 09:36:20|615|614.7|614.6|614.3|615|614.9|614.5|614.3|10642
1637660190000|2021-11-23 09:36:30|614.7|614.4|614.8|614.5|614.8|614.6|614.7|614.4|5743
1637660200000|2021-11-23 09:36:40|614.7|614.6|614.8|614.5|614.8|614.7|614.6|614.5|1459
1637660210000|2021-11-23 09:36:50|614.7|614.6|614.8|614.6|614.8|614.6|614.7|614.5|0
1637660220000|2021-11-23 09:37:00|614.9|614.7|615.1|614.8|615.2|615|614.9|614.7|2520
1637660230000|2021-11-23 09:37:10|615|614.9|615.3|614.9|615.3|615.1|615|614.8|1
1637660240000|2021-11-23 09:37:20|615.2|614.8|614.8|614.5|615.2|614.8|614.8|614.5|2041
1637660250000|2021-11-23 09:37:30|614.7|614.6|614.8|614.5|614.9|614.6|614.6|614.5|993
1637660260000|2021-11-23 09:37:40|614.9|614.6|614.9|614.6|614.9|614.6|614.9|614.5|0
1637660270000|2021-11-23 09:37:50|615|614.7|615.5|615.2|615.6|615.2|615|614.7|5519
1637660280000|2021-11-23 09:38:00|615.6|615.1|615.5|615.1|615.6|615.1|615.4|615|0
1637660290000|2021-11-23 09:38:10|615.4|615.2|615.4|615.1|615.5|615.2|615.4|615.1|0
1637660300000|2021-11-23 09:38:20|615.6|615.2|615.6|615.3|615.6|615.4|615.5|615.2|236
1637660310000|2021-11-23 09:38:30|615.5||615.6||615.6||615.5||0
1637660320000|2021-11-23 09:38:40|615.5|615.4|615.5|615.2|615.6|615.5|615.5|615.2|7
1637660330000|2021-11-23 09:38:50|615.4|615.1|615.5|615.2|615.5|615.2|615.3|615|357
1637660340000|2021-11-23 09:39:00|615.6|615.3|615.6|615.3|615.6|615.3|615.5|615.3|300
1637660350000|2021-11-23 09:39:10|615.5|615.2|615.9|615.6|616|615.7|615.4|615|9690
1637660360000|2021-11-23 09:39:20|616|615.5|615.9|615.5|616|615.5|615.9|615.5|0
1637660370000|2021-11-23 09:39:30||615.6||615.5||615.6||615.5|0
1637660380000|2021-11-23 09:39:40|616|615.6|616|615.6|616|615.6|616|615.6|100
1637660400000|2021-11-23 09:40:00|615.9|615.7|616|615.6|616|615.8|615.9|615.6|0
1637660410000|2021-11-23 09:40:10|615.9||615.9||615.9||615.9||0
1637660430000|2021-11-23 09:40:30|615.8|615.7|615.7|615.4|615.8|615.7|615.6|615.3|11691
1637660440000|2021-11-23 09:40:40|615.8|615.5|615.8|615.5|615.8|615.6|615.7|615.5|225
1637660450000|2021-11-23 09:40:50||615.6||615.6||615.6||615.6|0
1637660460000|2021-11-23 09:41:00|615.9|615.7|616.1|615.8|616.1|615.9|615.9|615.6|2932
1637660470000|2021-11-23 09:41:10||615.9||615.8||615.9||615.8|0
1637660500000|2021-11-23 09:41:40|616.2|615.9|615.9|615.7|616.3|616.1|615.9|615.7|1831
1637660510000|2021-11-23 09:41:50|616|615.8|616|615.7|616|615.8|616|615.7|0
1637660520000|2021-11-23 09:42:00|616.1|615.8|616.3|616|616.4|616.1|616.1|615.8|4298
1637660530000|2021-11-23 09:42:10|616.4|616.1|616.3|616|616.4|616.1|616.1|615.9|800
1637660550000|2021-11-23 09:42:30|616.2||616.2||616.2||616.2||0
1637660560000|2021-11-23 09:42:40|616.3||616.3||616.3||616.3||0
1637660570000|2021-11-23 09:42:50|616.2|615.9|615.8|615.7|616.2|615.9|615.8|615.5|1402
1637660580000|2021-11-23 09:43:00|615.9|615.8|616.4|616.2|616.4|616.2|615.9|615.8|4003
1637660590000|2021-11-23 09:43:10|616.3|616.3|616.4|616.2|616.4|616.3|616.3|616.2|0
1637660600000|2021-11-23 09:43:20|616.3|616.1|616.3|616|616.3|616.2|616.2|615.9|47
1637660610000|2021-11-23 09:43:30|616.4|616.1|616.3|616|616.4|616.1|616.3|616|0
1637660620000|2021-11-23 09:43:40|616.2|615.9|616.1|615.9|616.2|615.9|616.1|615.9|0
1637660630000|2021-11-23 09:43:50|616|615.8|616|615.7|616|615.8|616|615.7|0
1637660640000|2021-11-23 09:44:00||615.6||615.7||615.7||615.6|0
1637660650000|2021-11-23 09:44:10|615.9|615.6|615.6|615.3|615.9|615.6|615.6|615.3|1
1637660660000|2021-11-23 09:44:20|615.5|615.2|615.3|615|615.6|615.2|615.2|615|719
1637660670000|2021-11-23 09:44:30|615.4|615.1|615.4|615.2|615.4|615.2|615.4|615.1|0
1637660680000|2021-11-23 09:44:40|615.5|615.3|615.6|615.4|615.6|615.4|615.5|615.3|0
1637660690000|2021-11-23 09:44:50|615.5|615.3|615.5|615.4|615.5|615.4|615.5|615.3|0
1637660700000|2021-11-23 09:45:00|615.4|615.3|615.5|615.3|615.6|615.4|615.3|615.1|1001
1637660710000|2021-11-23 09:45:10|615.4|615.2|615.2|615|615.5|615.2|615.2|615|362
1637660720000|2021-11-23 09:45:20|615.3|615.1|615.5|615.2|615.5|615.3|615.3|615.1|2980
1637660730000|2021-11-23 09:45:30|615.6|615.3|615.8|615.4|615.8|615.5|615.6|615.3|353
1637660740000|2021-11-23 09:45:40|615.6|615.5|615.8|615.6|615.8|615.6|615.6|615.5|453
1637660750000|2021-11-23 09:45:50|615.7|615.5|615.8|615.6|615.8|615.6|615.6|615.4|1253
1637660760000|2021-11-23 09:46:00|615.9|615.7|616.3|616|616.3|616|615.8|615.7|3652
1637660770000|2021-11-23 09:46:10|616.2|615.9|616.3|616|616.3|616|616|615.9|3380
1637660780000|2021-11-23 09:46:20|616.4|616.1|616.3|616.1|616.4|616.3|616.3|616.1|1169
1637660790000|2021-11-23 09:46:30|616.4|616.2|616.6|616.4|616.6|616.4|616.3|616.2|1676
1637660800000|2021-11-23 09:46:40|616.5|616.3|616.3|616.1|616.5|616.3|616.3|616|317
1637660810000|2021-11-23 09:46:50|616.2|616|616.5|616.3|616.8|616.4|616.1|615.8|3663
1637660820000|2021-11-23 09:47:00|616.6|616.4|617.1|616.8|617.4|617.2|616.6|616.4|25520
1637660830000|2021-11-23 09:47:10|617.2|616.9|617.5|617.3|617.8|617.5|617.1|616.9|12947
1637660840000|2021-11-23 09:47:20|617.6|617.4|617.6|617.3|617.8|617.5|617.5|617.3|2490
1637660850000|2021-11-23 09:47:30|617.5|617.4|617.7|617.4|617.7|617.4|617.4|617.3|4412
1637660860000|2021-11-23 09:47:40|617.6|617.5|617.5|617.3|617.6|617.5|617.4|617.2|1629
1637660870000|2021-11-23 09:47:50|617.4|617.4|617.4|617.2|617.4|617.4|617.4|617.2|1584
1637660880000|2021-11-23 09:48:00|617.5|617.3|618.4|618.2|618.6|618.2|617.4|617.3|19184
1637660890000|2021-11-23 09:48:10|618.5|618.1|618.1|617.8|618.5|618.1|618.1|617.7|2743
1637660900000|2021-11-23 09:48:20|618.2|617.9|618|617.8|618.2|617.9|618|617.8|0
1637660910000|2021-11-23 09:48:30|617.9|617.9|617.7|617.3|617.9|617.9|617.7|617.3|877
1637660920000|2021-11-23 09:48:40|617.8|617.4|617.8|617.5|617.8|617.6|617.7|617.4|1766
1637660930000|2021-11-23 09:48:50|617.7||617.7||617.8||617.7||0
1637660940000|2021-11-23 09:49:00|617.6|617.4|617.3|617|617.6|617.4|617.3|617|448
1637660950000|2021-11-23 09:49:10|617.2|616.9|617.2|616.8|617.3|617|617.2|616.8|0
1637660960000|2021-11-23 09:49:20||616.7||616.7||616.7||616.7|0
1637660970000|2021-11-23 09:49:30|617.1|616.6|616.6|616.3|617.1|616.6|616.5|616.2|3346
1637660980000|2021-11-23 09:49:40|616.8|616.4|616.9|616.5|617.2|616.8|616.8|616.4|4704
1637660990000|2021-11-23 09:49:50|616.8|616.6|616.9|616.6|616.9|616.6|616.8|616.6|0
1637661000000|2021-11-23 09:50:00|616.8|616.5|617.1|616.7|617.1|616.7|616.8|616.5|0
1637661010000|2021-11-23 09:50:10|617|616.6|616.9|616.6|617|616.6|616.8|616.6|0
1637661020000|2021-11-23 09:50:20|617|616.5|616.6|616.2|617|616.5|616.4|616.1|777
1637661050000|2021-11-23 09:50:50||616.3||616.3||616.3||616.2|0
1637661060000|2021-11-23 09:51:00|616.5|616.2|615.4|615.1|616.5|616.2|615.3|615|13268
1637661070000|2021-11-23 09:51:10|615.5|615.2|615.3|615|615.7|615.5|615.2|615|2774
1637661080000|2021-11-23 09:51:20|615.2||615.3||615.3||615.2||0
1637661090000|2021-11-23 09:51:30|615.2|615.1|615.3|615.1|615.3|615.1|615.2|615.1|0
1637661100000|2021-11-23 09:51:40|615.5|615.2|615.4|615.2|615.7|615.4|615.3|615|2329
1637661110000|2021-11-23 09:51:50|615.6|615.3|615.2|614.9|615.6|615.3|615.1|614.8|11071
1637661120000|2021-11-23 09:52:00|615.3|615|615.5|615.2|615.7|615.4|615.2|614.8|5071
1637661130000|2021-11-23 09:52:10|615.6|615.3|615.4|615.2|615.6|615.3|615.3|615|1552
1637661140000|2021-11-23 09:52:20|615.5|615.3|615.3|614.9|615.7|615.4|615.2|614.9|1530
1637661150000|2021-11-23 09:52:30|615.4|615|615.6|615.2|615.6|615.3|615.4|615|0
1637661160000|2021-11-23 09:52:40|615.5|615.1|615.1|614.7|615.5|615.2|615|614.6|20
1637661190000|2021-11-23 09:53:10|615.2||615.1||615.2||615.1||0
1637661210000|2021-11-23 09:53:30|615|614.6|614.5|614.1|615|614.6|614.4|614|11908
1637661220000|2021-11-23 09:53:40|614.4|614.2|614.6|614.2|614.6|614.3|614.4|614.2|365
1637661230000|2021-11-23 09:53:50|614.5|614.1|614.4|614.1|614.5|614.1|614.3|614.1|0
1637661240000|2021-11-23 09:54:00|614.3|614|614.6|614.2|614.6|614.2|614.3|614|0
1637661250000|2021-11-23 09:54:10||614.3||614.2||614.3||614.2|0
1637661270000|2021-11-23 09:54:30|614.5|614.3|614.6|614.5|614.7|614.5|614.4|614.2|2307
1637661280000|2021-11-23 09:54:40|614.7|614.4|614.7|614.5|614.7|614.5|614.6|614.4|213
1637661290000|2021-11-23 09:54:50|614.6|614.4|613.6|613.3|614.6|614.4|613.6|613.2|7813
1637661300000|2021-11-23 09:55:00|613.5|613.2|613.6|613.4|613.6|613.4|613.3|613|6389
1637661310000|2021-11-23 09:55:10|613.7|613.3|613.3|613|614|613.7|613.3|613|4969
1637661320000|2021-11-23 09:55:20|613.2|613.1|612.9|612.7|613.2|613.1|612.8|612.4|1201
1637661330000|2021-11-23 09:55:30|613|612.6|613.2|613|613.4|613|612.7|612.5|5540
1637661340000|2021-11-23 09:55:40|613.1|612.9|612.7|612.5|613.1|613|612.7|612.4|1871
1637661350000|2021-11-23 09:55:50|612.8|612.4|612.8|612.5|612.9|612.7|612.5|612.3|2209
1637661360000|2021-11-23 09:56:00|612.9|612.6|612.9|612.5|613|612.7|612.9|612.5|2700
1637661370000|2021-11-23 09:56:10|612.8|612.3|613|612.6|613|612.6|612.6|612.3|0
1637661380000|2021-11-23 09:56:20|612.9|612.5|612.6|612.4|612.9|612.5|612.6|612.4|341
1637661390000|2021-11-23 09:56:30|612.5||612.6||612.6||612.5||1000
1637661400000|2021-11-23 09:56:40|612.5|612.3|612.5|612.2|612.6|612.3|612.3|612.2|4108
1637661410000|2021-11-23 09:56:50|612.6|612.3|613.4|613|613.4|613|612.5|612.3|8821
1637661420000|2021-11-23 09:57:00|613.3|613.1|613.3|612.9|613.3|613.3|613|612.9|1475
1637661430000|2021-11-23 09:57:10|613.4|613|613.4|613.3|613.5|613.3|613.4|612.9|1680
1637661440000|2021-11-23 09:57:20|613.3|613.1|613.7|613.3|613.8|613.4|613.3|612.9|2608
1637661450000|2021-11-23 09:57:30|613.8|613.4|614.1|613.7|614.2|613.8|613.8|613.3|1329
1637661460000|2021-11-23 09:57:40|614|613.6|613.6|613.2|614|613.7|613.4|613.1|6160
1637661470000|2021-11-23 09:57:50|613.7|613.3|613.5|613|613.7|613.4|613.4|613|81
1637661480000|2021-11-23 09:58:00|613.6|613.1|613.7|613.5|613.7|613.5|613.6|613.1|0
1637661490000|2021-11-23 09:58:10|613.9|613.4|613.9|613.6|613.9|613.6|613.9|613.4|2297
1637661500000|2021-11-23 09:58:20|613.8|613.5|613.8|613.4|613.9|613.6|613.6|613.3|65
1637661510000|2021-11-23 09:58:30|613.7|613.3|613.8|613.4|613.8|613.4|613.6|613.3|0
1637661520000|2021-11-23 09:58:40|613.7|613.3|613.3|612.9|613.7|613.4|613.2|612.8|2937
1637661530000|2021-11-23 09:58:50|613.2|613|612.6|612.3|613.3|613|612.6|612.2|1896
1637661540000|2021-11-23 09:59:00|612.7||612.8||612.8||612.7||0
1637661550000|2021-11-23 09:59:10|612.7|612.5|612.7|612.4|612.8|612.5|612.6|612.3|1476
1637661560000|2021-11-23 09:59:20|612.8|612.5|612.9|612.7|613.1|612.7|612.8|612.4|2858
1637661570000|2021-11-23 09:59:30|612.8|612.6|612.9|612.5|612.9|612.6|612.6|612.2|1302
1637661580000|2021-11-23 09:59:40|613|612.4|612.9|612.5|613|612.5|612.9|612.3|0
1637661590000|2021-11-23 09:59:50|613|612.6|612.9|612.5|613.2|612.9|612.9|612.5|3774
1637661600000|2021-11-23 10:00:00|613|612.6|612.5|612.2|613|612.7|612.3|611.9|5381
1637661610000|2021-11-23 10:00:10|612.6|612.3|612|611.7|612.8|612.5|612|611.6|4959
1637661620000|2021-11-23 10:00:20|611.9|611.8|612.3|611.9|612.3|612.1|611.9|611.8|326
1637661630000|2021-11-23 10:00:30||612||611.9||612||611.9|487
1637661640000|2021-11-23 10:00:40|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.7|0
1637661650000|2021-11-23 10:00:50|612.1|611.6|612|611.5|612.2|611.9|611.9|611.5|4001
1637661660000|2021-11-23 10:01:00|611.9|611.6|612.2|611.9|612.2|611.9|611.9|611.6|1777
1637661670000|2021-11-23 10:01:10|612.3|612|612.2|611.8|612.3|612|612|611.8|330
1637661690000|2021-11-23 10:01:30||611.9||611.9||611.9||611.9|0
1637661700000|2021-11-23 10:01:40|612.3|612|612.3|612|612.3|612|612.3|612|0
1637661710000|2021-11-23 10:01:50|612.2|611.9|612|611.7|612.2|611.9|611.9|611.6|4584
1637661720000|2021-11-23 10:02:00||611.8||611.7||611.8||611.7|0
1637661730000|2021-11-23 10:02:10|611.9|611.6|611.8|611.5|611.9|611.6|611.7|611.3|1073
1637661740000|2021-11-23 10:02:20|611.7|611.6|612|611.6|612|611.7|611.7|611.6|150
1637661750000|2021-11-23 10:02:30|611.8||611.8||611.8||611.8||0
1637661760000|2021-11-23 10:02:40|611.9|611.7|612.4|612|612.5|612.1|611.9|611.7|1955
1637661770000|2021-11-23 10:02:50||612.1||612.1||612.1||612.1|0
1637661780000|2021-11-23 10:03:00|612.5|612|612.6|612.2|612.6|612.2|612.5|612|0
1637661790000|2021-11-23 10:03:10|612.7|612.3|612.7|612.5|612.7|612.5|612.7|612.3|0
1637661800000|2021-11-23 10:03:20|612.6|612.4|612.7|612.4|612.7|612.4|612.5|612.2|0
1637661830000|2021-11-23 10:03:50|612.9|612.5|612.9|612.6|613.1|612.8|612.9|612.4|15001
1637661840000|2021-11-23 10:04:00||612.7||612.7||612.7||612.7|0
1637661850000|2021-11-23 10:04:10|612.8|612.6|612.8|612.6|612.9|612.7|612.8|612.6|0
1637661860000|2021-11-23 10:04:20|612.9||612.9||612.9||612.8||0
1637661880000|2021-11-23 10:04:40|612.8|612.5|612.9|612.6|612.9|612.7|612.7|612.5|2600
1637661890000|2021-11-23 10:04:50||612.7||612.7||612.7||612.7|0
1637661910000|2021-11-23 10:05:10|613.1|612.8|613|612.7|613.3|612.9|613|612.7|1757
1637661920000|2021-11-23 10:05:20|613.1|612.8|613.3|613.1|613.3|613.1|613.1|612.8|0
1637661930000|2021-11-23 10:05:30|613.2|613|613.1|612.8|613.3|613|613|612.7|2810
1637661940000|2021-11-23 10:05:40|613.2|612.9|613.3|613|613.3|613.1|613.2|612.9|1000
1637661950000|2021-11-23 10:05:50||613.2||613.2||613.2||613|1
1637661960000|2021-11-23 10:06:00|613.4|613.1|614.2|613.9|614.3|613.9|613.4|613.1|3070
1637661970000|2021-11-23 10:06:10|614.3|614|614.2|613.9|614.3|614|614|613.8|3140
1637661980000|2021-11-23 10:06:20|614.1|614|614.3|614|614.3|614|614|614|0
1637661990000|2021-11-23 10:06:30|614.2|613.9|614.2|613.9|614.4|614|614.2|613.9|0
1637662000000|2021-11-23 10:06:40|614.3|614|613.3|612.8|614.3|614|613.2|612.8|2485
1637662010000|2021-11-23 10:06:50|613.2|612.7|613.1|612.7|613.2|612.7|613.1|612.7|0
1637662020000|2021-11-23 10:07:00|613.2|612.8|613.1|612.8|613.3|612.8|613.1|612.8|0
1637662030000|2021-11-23 10:07:10|613.3|612.9|613.7|613.4|613.8|613.5|613.3|612.9|5052
1637662040000|2021-11-23 10:07:20|613.6|613.3|613.6|613.1|613.6|613.3|613.5|613.1|671
1637662050000|2021-11-23 10:07:30|613.5|613|613.1|612.7|613.5|613|612.7|612.5|0
1637662060000|2021-11-23 10:07:40|613|612.8|613.4|613|613.4|613|613|612.8|5024
1637662070000|2021-11-23 10:07:50|613.3|612.9|612.9|612.7|613.4|613|612.9|612.5|7144
1637662080000|2021-11-23 10:08:00|612.8|612.6|612.8|612.4|612.8|612.7|612.6|612.2|1
1637662100000|2021-11-23 10:08:20|612.9|612.3|612.9|612.6|612.9|612.6|612.8|612.3|0
1637662110000|2021-11-23 10:08:30|612.8|612.5|612.9|612.6|612.9|612.6|612.7|612.4|0
1637662120000|2021-11-23 10:08:40|612.8|612.5|612.8|612.3|612.9|612.5|612.6|612.2|1085
1637662130000|2021-11-23 10:08:50|612.7|612.4|612.8|612.3|612.8|612.5|612.6|612.3|2165
1637662140000|2021-11-23 10:09:00|612.7|612.4|612.4|612|612.8|612.4|612.2|611.9|3397
1637662150000|2021-11-23 10:09:10|612.3|612.1|612.5|612.2|612.6|612.4|612.3|612.1|7267
1637662160000|2021-11-23 10:09:20|612.4|612.3|612.8|612.4|612.8|612.4|612.4|612.3|4096
1637662170000|2021-11-23 10:09:30|612.7|612.5|612.6|612.2|612.7|612.5|612.4|612.2|242
1637662180000|2021-11-23 10:09:40|612.5|612.3|612.6|612.3|612.6|612.3|612.5|612.2|500
1637662190000|2021-11-23 10:09:50|612.5|612.2|612.1|611.9|612.5|612.2|612.1|611.8|1040
1637662200000|2021-11-23 10:10:00|612.2|612|612.9|612.5|613.1|612.6|612.2|612|4092
1637662210000|2021-11-23 10:10:10|612.8|612.4|612.7|612.3|612.8|612.4|612.5|612.3|1094
1637662220000|2021-11-23 10:10:20|612.6|612.2|612.5|612.3|612.6|612.3|612.5|612.2|0
1637662230000|2021-11-23 10:10:30|612.6|612.4|612.9|612.6|612.9|612.7|612.6|612.4|4088
1637662240000|2021-11-23 10:10:40|612.8|612.5|612.7|612.3|612.8|612.5|612.7|612.3|392
1637662250000|2021-11-23 10:10:50|612.6|612.2|613.3|612.9|613.3|613.1|612.4|612.2|9700
1637662260000|2021-11-23 10:11:00|613.4|613|613.3|613.1|613.4|613.2|613.2|612.9|3936
1637662270000|2021-11-23 10:11:10||613||613||613||613|0
1637662280000|2021-11-23 10:11:20|613.2|613.1|613.2|612.8|613.3|613.1|613.1|612.8|698
1637662290000|2021-11-23 10:11:30|613.1||613.1||613.1||613||0
1637662300000|2021-11-23 10:11:40|613|612.9|613|612.7|613|612.9|612.8|612.6|604
1637662310000|2021-11-23 10:11:50|613.1|612.6|612.9|612.6|613.1|612.6|612.9|612.6|0
1637662320000|2021-11-23 10:12:00|613|612.7|612.8|612.6|613.3|612.9|612.8|612.4|2886
1637662340000|2021-11-23 10:12:20|612.9|612.5|612.7|612.3|612.9|612.5|612.7|612.2|2465
1637662350000|2021-11-23 10:12:30|612.8|612.4|613.2|612.8|613.2|612.8|612.8|612.4|996
1637662370000|2021-11-23 10:12:50|613.1|612.7|612.7|612.3|613.1|612.7|612.7|612.3|1064
1637662380000|2021-11-23 10:13:00|612.8|612.4|613|612.7|613|612.7|612.7|612.4|48
1637662390000|2021-11-23 10:13:10|612.9|612.6|613|612.8|613.1|612.9|612.8|612.5|5052
1637662400000|2021-11-23 10:13:20|612.9|612.7|612.9|612.5|612.9|612.7|612.8|612.5|929
1637662410000|2021-11-23 10:13:30|613|612.6|612.9|612.6|613|612.7|612.9|612.5|0
1637662440000|2021-11-23 10:14:00|613||613||613||613||0
1637662450000|2021-11-23 10:14:10|612.9|612.7|612.9|612.6|613|612.7|612.7|612.5|8
1637662460000|2021-11-23 10:14:20|613|612.7|613|612.7|613|612.8|613|612.7|267
1637662480000|2021-11-23 10:14:40|612.9||612.8||613||612.8||31
1637662490000|2021-11-23 10:14:50|612.7|612.5|613.2|613|613.4|613.1|612.7|612.5|3612
1637662500000|2021-11-23 10:15:00|613.3||613.2||613.3||613.2||0
1637662530000|2021-11-23 10:15:30|613.3|613.1|613.2|613|613.3|613.1|613.2|613|50
1637662540000|2021-11-23 10:15:40|613.1||613.1||613.1||613.1||0
1637662550000|2021-11-23 10:15:50|613.2|613.1|613.9|613.7|614|613.8|613.2|613.1|2749
1637662560000|2021-11-23 10:16:00|614|613.8|614|613.7|614|613.8|613.8|613.5|716
1637662570000|2021-11-23 10:16:10|613.9|613.8|614.1|613.9|614.1|613.9|613.9|613.8|32
1637662580000|2021-11-23 10:16:20|614|613.8|614|613.8|614.1|613.9|614|613.8|0
1637662590000|2021-11-23 10:16:30|614.1|613.9|614.3|614|614.5|614.1|614.1|613.9|5407
1637662600000|2021-11-23 10:16:40|614.2|614.1|614.4|613.9|614.4|614.1|614|613.7|1484
1637662610000|2021-11-23 10:16:50|614.3|613.8|614.2|613.8|614.3|613.8|614.2|613.7|2000
1637662620000|2021-11-23 10:17:00|614.3|613.9|614.4|614|614.4|614|614.3|613.9|0
1637662630000|2021-11-23 10:17:10|614.3|613.9|614.2|613.9|614.4|613.9|614.2|613.9|0
1637662640000|2021-11-23 10:17:20|614.3|614|614.4|613.9|614.4|614|614.3|613.9|0
1637662650000|2021-11-23 10:17:30|614.5|614|614.5|614.2|614.5|614.2|614.5|614|0
1637662660000|2021-11-23 10:17:40|614.4||614.4||614.5||614.4||0
1637662670000|2021-11-23 10:17:50|614.5||614.5||614.5||614.5||0
1637662680000|2021-11-23 10:18:00|614.4|614.3|614.5|614.2|614.6|614.4|614.4|614.2|3233
1637662690000|2021-11-23 10:18:10|614.4|614.1|614.1|613.8|614.4|614.1|614.1|613.8|1009
1637662700000|2021-11-23 10:18:20||613.9||613.9||613.9||613.9|0
1637662710000|2021-11-23 10:18:30|614|614|614.1|613.8|614.2|614|614|613.7|1662
1637662720000|2021-11-23 10:18:40|614.2|613.9|614|613.7|614.2|613.9|613.9|613.7|1171
1637662730000|2021-11-23 10:18:50|613.9|613.6|613.7|613.2|614.1|613.6|613.7|613.2|618
1637662740000|2021-11-23 10:19:00|613.6|613.1|613.5|613.2|613.6|613.2|613.5|613.1|0
1637662750000|2021-11-23 10:19:10|613.6|613.1|613.5|613.2|613.6|613.2|613.5|613.1|0
1637662770000|2021-11-23 10:19:30|613.4|613.1|613.5|613.1|613.5|613.1|613.4|613.1|0
1637662780000|2021-11-23 10:19:40|613.4|613|613.5|613.2|613.8|613.5|613.4|613|4733
1637662790000|2021-11-23 10:19:50|613.4|613.1|613.3|613|613.5|613.2|613.3|612.9|772
1637662800000|2021-11-23 10:20:00|613.4|612.9|613.5|613|613.5|613|613.3|612.9|0
1637662810000|2021-11-23 10:20:10|613.4|612.9|613.6|613.5|613.7|613.5|613.3|612.9|2733
1637662820000|2021-11-23 10:20:20||613.4||613.4||613.4||613.3|0
1637662840000|2021-11-23 10:20:40|613.7|613.5|614.1|613.7|614.1|613.7|613.7|613.5|500
1637662850000|2021-11-23 10:20:50|614||614||614.2||614||0
1637662860000|2021-11-23 10:21:00|614.2|613.8|613.8|613.5|614.5|614.2|613.8|613.5|2664
1637662870000|2021-11-23 10:21:10|613.9|613.6|614|613.6|614|613.6|613.9|613.6|0
1637662880000|2021-11-23 10:21:20||613.5||613.4||613.5||613.4|0
1637662890000|2021-11-23 10:21:30|613.9|613.3|613.7|613.4|613.9|613.5|613.6|613.2|249
1637662900000|2021-11-23 10:21:40|613.8|613.3|613.6|613.1|613.8|613.3|613.5|613.1|1773
1637662910000|2021-11-23 10:21:50||613.3||613.3||613.3||613.3|0
1637662920000|2021-11-23 10:22:00|613.5|613.2|613.3|613|613.6|613.3|613.3|612.9|2
1637662930000|2021-11-23 10:22:10|613.4|613.1|613.6|613.2|613.6|613.4|613.4|613.1|4179
1637662940000|2021-11-23 10:22:20|613.7|613.3|613.8|613.5|613.8|613.5|613.6|613.3|0
1637662950000|2021-11-23 10:22:30|613.9|613.4|613.7|613.4|614|613.4|613.6|613.2|2941
1637662960000|2021-11-23 10:22:40|613.8|613.3|613.6|613.3|613.8|613.4|613.5|613.2|2463
1637662970000|2021-11-23 10:22:50|613.5|613.2|613.5|613.1|613.6|613.3|613.3|613|977
1637662980000|2021-11-23 10:23:00|613.3|613|613.2|612.8|613.3|613|613.1|612.7|5323
1637662990000|2021-11-23 10:23:10|613.1|612.7|613.2|612.9|613.2|612.9|613|612.5|4313
1637663000000|2021-11-23 10:23:20|613.1|612.8|613.3|612.9|613.3|612.9|613.1|612.7|0
1637663010000|2021-11-23 10:23:30|613.4|613|613.5|613.3|613.5|613.3|613.3|613|729
1637663020000|2021-11-23 10:23:40|613.4|613.4|613.5|613.3|613.5|613.4|613.4|613.1|1131
1637663030000|2021-11-23 10:23:50||613.4||613.3||613.4||613.3|800
1637663040000|2021-11-23 10:24:00|613.4|613.1|613.5|613.3|613.5|613.3|613.3|613|37
1637663050000|2021-11-23 10:24:10|613.4|613.2|613.3|613|613.5|613.3|613.2|613|747
1637663060000|2021-11-23 10:24:20|613.2|612.9|613|612.7|613.3|612.9|613|612.7|2474
1637663070000|2021-11-23 10:24:30|612.9|612.6|612.9|612.5|612.9|612.6|612.8|612.4|1500
1637663080000|2021-11-23 10:24:40|612.8|612.4|612.7|612.4|612.8|612.5|612.6|612.2|0
1637663090000|2021-11-23 10:24:50|612.6|612.5|612.5|612.3|612.6|612.5|612.5|612.3|1000
1637663100000|2021-11-23 10:25:00|612.6|612.4|612.8|612.5|612.9|612.6|612.6|612.3|1393
1637663110000|2021-11-23 10:25:10|612.9|612.6|612.9|612.6|612.9|612.7|612.9|612.6|0
1637663120000|2021-11-23 10:25:20|612.8|612.5|612.8|612.5|612.8|612.5|612.8|612.5|0
1637663130000|2021-11-23 10:25:30|612.9|612.6|612.8|612.6|613.1|612.8|612.8|612.6|4128
1637663140000|2021-11-23 10:25:40|612.9|612.7|613|612.7|613|612.7|612.9|612.7|0
1637663150000|2021-11-23 10:25:50|612.9|612.6|613.1|612.8|613.1|612.8|612.9|612.6|0
1637663160000|2021-11-23 10:26:00|613.2|612.9|613.1|612.9|613.3|613|613.1|612.8|4080
1637663170000|2021-11-23 10:26:10|613.2|613|613.2|613|613.2|613|613.2|613|0
1637663180000|2021-11-23 10:26:20|613.3|613.1|613.4|613.1|613.4|613.2|613.3|613.1|3158
1637663190000|2021-11-23 10:26:30|613.3||613.4||613.4||613.3||0
1637663220000|2021-11-23 10:27:00|613.3||613.3||613.3||613.3||0
1637663230000|2021-11-23 10:27:10|613.2|613|613.4|613.2|613.4|613.3|613.2|612.9|4451
1637663250000|2021-11-23 10:27:30|613.5|613.3|613.6|613.3|613.6|613.4|613.5|613.3|1512
1637663270000|2021-11-23 10:27:50|613.5|613.2|613.5|613.3|613.5|613.3|613.5|613.2|0
1637663280000|2021-11-23 10:28:00|613.6||613.5||613.6||613.5||0
1637663290000|2021-11-23 10:28:10|613.4|613.2|613.5|613.2|613.5|613.2|613.3|613|5894
1637663300000|2021-11-23 10:28:20|613.6|613.3|613.7|613.5|613.8|613.5|613.6|613.3|0
1637663310000|2021-11-23 10:28:30|613.6|613.4|613.6|613.4|613.6|613.4|613.6|613.4|0
1637663320000|2021-11-23 10:28:40|613.7|613.5|614|613.7|614.1|613.7|613.7|613.5|524
1637663330000|2021-11-23 10:28:50|613.9|613.6|613.8|613.5|613.9|613.6|613.8|613.5|0
1637663340000|2021-11-23 10:29:00|613.7|613.4|613.8|613.5|613.8|613.5|613.6|613.4|0
1637663350000|2021-11-23 10:29:10|613.7|613.4|613.9|613.5|613.9|613.5|613.6|613.4|0
1637663360000|2021-11-23 10:29:20|613.8||613.9||613.9||613.8||0
1637663370000|2021-11-23 10:29:30|614|613.6|614|613.8|614|613.8|614|613.6|0
1637663380000|2021-11-23 10:29:40|613.9|613.7|613.9|613.6|613.9|613.7|613.8|613.5|4313
1637663390000|2021-11-23 10:29:50|614|613.5|613.7|613.4|614|613.6|613.6|613.4|1
1637663400000|2021-11-23 10:30:00|614.1|613.3|615.1|614.9|615.1|614.9|614.1|613.2|114547
1637663410000|2021-11-23 10:30:10|615|614.8|615.1|614.8|615.1|614.9|614.8|614.7|6042
1637663420000|2021-11-23 10:30:20|615|614.9|615|614.8|615.1|614.9|615|614.8|561
1637663430000|2021-11-23 10:30:30|614.9|614.7|615|614.8|615|614.8|614.8|614.5|2939
1637663440000|2021-11-23 10:30:40|615.1|614.9|615.5|615.2|615.8|615.4|615.1|614.9|8765
1637663450000|2021-11-23 10:30:50|615.6|615.3|615.3|615|615.7|615.4|615.2|615|1440
1637663460000|2021-11-23 10:31:00|615.2|614.9|614.4|614.2|615.2|614.9|614.4|614.1|271
1637663470000|2021-11-23 10:31:10|614.5|614.3|614.5|614.2|614.7|614.4|614.5|614.2|815
1637663480000|2021-11-23 10:31:20|614.6|614.3|614.6|614.2|614.6|614.3|614.5|614.2|0
1637663490000|2021-11-23 10:31:30|614.5|614.3|614.5|614.2|614.5|614.3|614.5|614.2|0
1637663500000|2021-11-23 10:31:40|614.4|614.1|614.5|614.1|614.6|614.3|614.3|614|1003
1637663530000|2021-11-23 10:32:10|614.4|614.2|614.4|614.1|614.4|614.2|614.4|614.1|0
1637663540000|2021-11-23 10:32:20|614.5|614.2|615.1|614.7|615.1|614.7|614.5|614.1|4759
1637663560000|2021-11-23 10:32:40|615.2|614.8|615.1|614.7|615.3|614.9|615.1|614.7|0
1637663600000|2021-11-23 10:33:20|615.2|614.8|615.3|614.9|615.3|615.1|615.2|614.7|0
1637663610000|2021-11-23 10:33:30|615.2|615|615.8|615.5|615.8|615.5|615.2|615|4838
1637663620000|2021-11-23 10:33:40|615.9|615.6|615.9|615.5|615.9|615.6|615.6|615.3|2384
1637663630000|2021-11-23 10:33:50||615.6||615.6||615.6||615.6|0
1637663640000|2021-11-23 10:34:00|615.8|615.7|615.9|615.6|615.9|615.7|615.7|615.5|2662
1637663650000|2021-11-23 10:34:10|615.8|615.7|616|615.7|616|615.8|615.8|615.7|870
1637663660000|2021-11-23 10:34:20|616.1|615.8|616.5|616.2|616.6|616.2|616.1|615.8|3433
1637663670000|2021-11-23 10:34:30|616.6|616.3|616.8|616.5|616.9|616.5|616.6|616.3|1466
1637663680000|2021-11-23 10:34:40|616.9|616.6|616.8|616.6|616.9|616.6|616.8|616.6|0
1637663690000|2021-11-23 10:34:50|616.9|616.7|617.1|616.9|617.2|617|616.8|616.6|7661
1637663700000|2021-11-23 10:35:00|617.2|617|617.3|617|617.4|617.1|617.1|617|2494
1637663720000|2021-11-23 10:35:20|617.2|616.9|617.3|617|617.3|617|617.1|616.8|2550
1637663730000|2021-11-23 10:35:30|617.4|617.1|618.5|618|618.6|618.3|617.3|617|53435
1637663740000|2021-11-23 10:35:40|618.6|618.1|618.6|618.3|618.7|618.3|618|617.6|3244
1637663750000|2021-11-23 10:35:50|618.5|618.4|618.6|618.3|618.6|618.4|618.5|618.3|200
1637663760000|2021-11-23 10:36:00|618.5|618.1|618.4|618.2|618.6|618.3|618.4|618|11782
1637663770000|2021-11-23 10:36:10|618.5|618.1|618.4|618.1|618.5|618.1|618.2|617.9|400
1637663780000|2021-11-23 10:36:20|618|617.9|618.2|618|618.4|618.1|618|617.8|18049
1637663790000|2021-11-23 10:36:30|618.4|617.9|618|617.7|618.4|617.9|617.9|617.6|2611
1637663800000|2021-11-23 10:36:40|618.1|617.8|618.2|617.9|618.2|617.9|618.1|617.7|4585
1637663840000|2021-11-23 10:37:20|618.1|617.8|617.4|617.2|618.1|617.8|617|616.7|7273
1637663850000|2021-11-23 10:37:30|||||||||104
1637663860000|2021-11-23 10:37:40|617.3|617.1|617.4|617.1|617.4|617.2|617.1|616.9|0
1637663870000|2021-11-23 10:37:50|617.3|617|617.3|616.9|617.3|617|617.3|616.9|0
1637663890000|2021-11-23 10:38:10|617.4|617|617.4|617.1|617.4|617.1|617.4|617|0
1637663900000|2021-11-23 10:38:20|617.3|617|617.3|617|617.4|617|617.3|617|0
1637663910000|2021-11-23 10:38:30|617.2|616.9|616.9|616.5|617.2|616.9|616.9|616.5|777
1637663920000|2021-11-23 10:38:40|617.1|616.6|616.9|616.6|617.1|616.7|616.9|616.5|400
1637663930000|2021-11-23 10:38:50|617|616.7|617.1|616.7|617.1|616.7|617|616.6|0
1637663940000|2021-11-23 10:39:00|617|616.6|617|616.7|617.1|616.8|616.7|616.6|2508
1637663950000|2021-11-23 10:39:10|616.9|616.6|616.6|616.3|616.9|616.6|616.4|616.2|18001
1637663960000|2021-11-23 10:39:20|616.5|616.4|617|616.6|617.3|617.1|616.4|616.2|11718
1637663970000|2021-11-23 10:39:30|616.9|616.7|617.1|616.7|617.1|616.8|616.9|616.7|0
1637664000000|2021-11-23 10:40:00|617.3|616.8|617.1|616.8|617.3|617.1|617.1|616.8|1262
1637664010000|2021-11-23 10:40:10|617|616.9|617.1|616.8|617.2|617|616.9|616.5|2179
1637664020000|2021-11-23 10:40:20|617.2|616.9|617.1|616.8|617.2|616.9|617|616.7|0
1637664030000|2021-11-23 10:40:30|617|616.9|617|616.7|617|616.9|617|616.7|0
1637664040000|2021-11-23 10:40:40|616.9|616.6|616.9|616.7|616.9|616.7|616.9|616.5|0
1637664050000|2021-11-23 10:40:50|617|616.8|617.4|617.1|617.5|617.2|617|616.8|1202
1637664060000|2021-11-23 10:41:00|617.3|616.9|616.9|616.6|617.3|616.9|616.9|616.6|1412
1637664070000|2021-11-23 10:41:10|617|616.7|617.5|617.1|617.7|617.3|616.9|616.7|15145
1637664090000|2021-11-23 10:41:30|617.4|617|617.3|616.8|617.4|617|617.1|616.7|1799
1637664110000|2021-11-23 10:41:50||616.9||617||617.1||616.8|0
1637664120000|2021-11-23 10:42:00|617.4|617.1|617.4|617.1|617.5|617.1|617.4|617.1|0
1637664150000|2021-11-23 10:42:30|617.5|617.2|617.9|617.7|617.9|617.7|617.5|617.2|302
1637664160000|2021-11-23 10:42:40|617.8|617.6|617.6|617.3|617.8|617.6|617.4|617.2|4942
1637664170000|2021-11-23 10:42:50|617.7|617.4|617.7|617.4|617.7|617.4|617.7|617.4|0
1637664180000|2021-11-23 10:43:00|617.8|617.5|618.1|617.9|618.2|617.9|617.7|617.5|5359
1637664190000|2021-11-23 10:43:10|618.2|618|618.6|618.2|618.7|618.3|618.2|618|29769
1637664200000|2021-11-23 10:43:20|618.5|618.1|618.6|618.3|618.6|618.3|618.2|618|712
1637664210000|2021-11-23 10:43:30|618.7|618.4|618.6|618.3|618.8|618.4|618.6|618.3|0
1637664220000|2021-11-23 10:43:40|618.7|618.4|619|618.6|619|618.6|618.7|618.4|0
1637664230000|2021-11-23 10:43:50|618.9|618.7|619.1|618.8|619.4|619.1|618.8|618.6|20165
1637664240000|2021-11-23 10:44:00|619.4|618.9|619.4|619.2|619.5|619.2|619.1|618.9|16817
1637664260000|2021-11-23 10:44:20|619.5|619.3|619.4|619.2|619.8|619.5|619.3|619.1|6780
1637664270000|2021-11-23 10:44:30|619.3|619.1|619.1|618.8|619.4|619.2|619.1|618.8|7565
1637664280000|2021-11-23 10:44:40|619.2|619|619.3|619|619.3|619|619.1|619|0
1637664290000|2021-11-23 10:44:50|619.2||619.3||619.3||619.2||25
1637664300000|2021-11-23 10:45:00|619.5|619.1|619.7|619.4|619.9|619.7|619.5|619.1|14819
1637664310000|2021-11-23 10:45:10|619.6|619.3|619.4|619.1|619.7|619.4|619.4|619|1958
1637664320000|2021-11-23 10:45:20|619.3|619|618.9|618.6|619.3|619|618.8|618.4|5527
1637664330000|2021-11-23 10:45:30|618.8|618.7|619|618.6|619.1|618.8|618.8|618.6|192
1637664340000|2021-11-23 10:45:40|618.9|618.7|619|618.7|619|618.7|618.9|618.6|75
1637664350000|2021-11-23 10:45:50|619.1|618.8|619|618.7|619.1|618.8|618.9|618.6|164
1637664360000|2021-11-23 10:46:00|618.9|618.6|619|618.6|619.1|618.8|618.7|618.4|3245
1637664370000|2021-11-23 10:46:10|618.9|618.7|619|618.6|619.1|618.7|618.9|618.6|0
1637664390000|2021-11-23 10:46:30||618.5||618.6||618.6||618.5|0
1637664400000|2021-11-23 10:46:40|618.9|618.5|617.7|617.5|618.9|618.5|617.7|617.4|18101
1637664410000|2021-11-23 10:46:50|617.8|617.6|617.9|617.7|618.1|617.8|617.6|617.5|3047
1637664420000|2021-11-23 10:47:00|618|617.8|618|617.8|618.1|617.9|617.9|617.7|501
1637664430000|2021-11-23 10:47:10|617.9|617.6|618|617.6|618|617.6|617.8|617.4|1564
1637664440000|2021-11-23 10:47:20|618.1|617.7|618.1|617.7|618.1|617.7|618.1|617.7|0
1637664450000|2021-11-23 10:47:30|618|617.8|618|617.7|618|617.8|618|617.7|160
1637664470000|2021-11-23 10:47:50|618.1|617.8|618.2|617.8|618.4|618.1|618.1|617.8|1865
1637664480000|2021-11-23 10:48:00|618.3|617.9|618.4|618|618.4|618|618.2|617.9|0
1637664490000|2021-11-23 10:48:10||618.1||618||618.1||617.8|0
1637664530000|2021-11-23 10:48:50|618.3|617.8|617.6|617.4|618.3|617.8|617.6|617.3|1212
1637664540000|2021-11-23 10:49:00|617.5|617.2|617.4|617.1|617.5|617.2|617.4|617|501
1637664550000|2021-11-23 10:49:10|617.5|617.2|617.8|617.5|618|617.7|617.5|617.2|3356
1637664560000|2021-11-23 10:49:20|617.9|617.6|618|617.7|618|617.8|617.9|617.6|0
1637664570000|2021-11-23 10:49:30|618.1|617.8|618.4|618.1|618.5|618.2|618.1|617.8|13109
1637664580000|2021-11-23 10:49:40|618.3|618|618.4|618.1|618.6|618.3|618.2|617.9|3066
1637664590000|2021-11-23 10:49:50|618.5|618.2|618.6|618.2|618.6|618.2|618.5|618.2|0
1637664600000|2021-11-23 10:50:00|618.5||618.6||618.6||618.5||0
1637664620000|2021-11-23 10:50:20|618.5|618.3|618.6|618.3|618.6|618.3|618.5|618.3|0
1637664630000|2021-11-23 10:50:30|618.5|618.2|618.6|618.4|618.6|618.4|618.2|618|5929
1637664640000|2021-11-23 10:50:40|618.5|618.3|618.4|618.1|618.6|618.3|618.3|618.1|0
1637664650000|2021-11-23 10:50:50|618.3|618.2|618.4|618.1|618.4|618.2|618.3|618.1|0
1637664660000|2021-11-23 10:51:00|618.3|618|618.1|617.8|618.4|618|618.1|617.7|3020
1637664680000|2021-11-23 10:51:20|618|617.7|618|617.8|618|617.8|617.9|617.7|0
1637664690000|2021-11-23 10:51:30|618.1|617.9|618.2|617.9|618.5|618.1|618.1|617.7|2623
1637664700000|2021-11-23 10:51:40|618.3|618|618.3|618|618.3|618|618.3|618|0
1637664710000|2021-11-23 10:51:50|618.2||618.2||618.2||618.2||0
1637664720000|2021-11-23 10:52:00|618.3|618.1|618.4|618.2|618.5|618.2|618.3|618.1|301
1637664730000|2021-11-23 10:52:10|618.3||618.4||618.4||618.3||0
1637664740000|2021-11-23 10:52:20|618.5|618.3|618.8|618.3|618.8|618.4|618.5|618.2|6447
1637664760000|2021-11-23 10:52:40|618.7||618.6||618.7||618.6||0
1637664770000|2021-11-23 10:52:50|618.7||618.7||618.7||618.6||0
1637664780000|2021-11-23 10:53:00|618.6||618.7||618.7||618.6||0
1637664790000|2021-11-23 10:53:10|618.6||618.6||618.7||618.6||0
1637664800000|2021-11-23 10:53:20|618.5||618.5||618.5||618.5||0
1637664810000|2021-11-23 10:53:30|618.6|618.4|618.6|618.4|618.7|618.4|618.6|618.4|0
1637664820000|2021-11-23 10:53:40|618.5|618.3|618.3|618|618.5|618.3|618.2|618|2985
1637664830000|2021-11-23 10:53:50|618.2|617.9|618.1|617.9|618.2|617.9|617.9|617.6|17604
1637664840000|2021-11-23 10:54:00|618|617.8|618|617.8|618.1|617.8|618|617.8|350
1637664850000|2021-11-23 10:54:10|617.9|617.7|617.7|617.4|617.9|617.7|617.6|617.3|1981
1637664860000|2021-11-23 10:54:20|617.8|617.5|617.8|617.5|617.8|617.5|617.8|617.5|0
1637664870000|2021-11-23 10:54:30||617.6||617.6||617.6||617.5|300
1637664880000|2021-11-23 10:54:40|617.9|617.7|617.9|617.6|617.9|617.7|617.9|617.6|137
1637664890000|2021-11-23 10:54:50|618.1|617.7|617.8|617.5|618.2|617.9|617.8|617.5|11083
1637664900000|2021-11-23 10:55:00|617.7|617.4|617.4|617.1|617.7|617.4|617.1|616.8|2785
1637664910000|2021-11-23 10:55:10|617.5|617.2|617.9|617.3|617.9|617.5|617.5|617.2|8173
1637664920000|2021-11-23 10:55:20||617.5||617.5||617.5||617.5|0
1637664930000|2021-11-23 10:55:30|617.8|617.4|617.5|617.1|617.8|617.4|617.4|617.1|1941
1637664940000|2021-11-23 10:55:40|617.6|617.3|617.5|617.3|617.6|617.3|617.5|617.3|0
1637664960000|2021-11-23 10:56:00|617.6|617.1|617.5|616.9|617.6|617.1|617.1|616.8|3989
1637664970000|2021-11-23 10:56:10|617.6|617|617.6|617.1|617.6|617.2|617.6|617|0
1637664980000|2021-11-23 10:56:20|617.5|617.3|617.9|617.5|617.9|617.5|617.5|617.3|240
1637664990000|2021-11-23 10:56:30|617.8|617.6|617.3|616.9|617.8|617.6|617.3|616.9|11295
1637665000000|2021-11-23 10:56:40|617.2|616.8|617.1|616.7|617.2|616.8|617|616.5|0
1637665010000|2021-11-23 10:56:50|617|616.6|617.5|617.3|617.7|617.4|616.4|615.9|13116
1637665020000|2021-11-23 10:57:00|617.6|617.4|617.9|617.4|617.9|617.4|617.6|617.3|0
1637665030000|2021-11-23 10:57:10|618|617.5|618|617.7|618.1|617.8|617.8|617.5|3042
1637665040000|2021-11-23 10:57:20|618.1|617.8|618.1|617.8|618.1|617.8|618|617.7|0
1637665050000|2021-11-23 10:57:30||617.9||617.8||617.9||617.8|0
1637665060000|2021-11-23 10:57:40|618|617.9|617.9|617.7|618|617.9|617.9|617.7|2519
1637665080000|2021-11-23 10:58:00|618|617.8|618.4|618|618.5|618.2|618|617.8|3736
1637665090000|2021-11-23 10:58:10|618.5|618.1|618.5|618.1|618.6|618.2|618.5|618.1|1466
1637665100000|2021-11-23 10:58:20|618.4|618|618.3|618|618.4|618|618.2|618|1365
1637665110000|2021-11-23 10:58:30|618.4|618.1|618.5|618.1|618.5|618.1|618.4|618|0
1637665130000|2021-11-23 10:58:50|618.4|618|618.2|617.9|618.4|618|618.1|617.8|1365
1637665140000|2021-11-23 10:59:00|618.3|618|618.2|618|618.6|618.2|618.2|617.9|1766
1637665150000|2021-11-23 10:59:10|618.3||618.3||618.3||618.3||0
1637665160000|2021-11-23 10:59:20|618.4||618.4||618.4||618.3||0
1637665180000|2021-11-23 10:59:40|618.3|617.9|618|617.7|618.3|617.9|617.9|617.5|2248
1637665190000|2021-11-23 10:59:50|618.1|617.8|618.2|617.7|618.2|617.8|617.9|617.7|483
1637665210000|2021-11-23 11:00:10|618.3|617.9|618|617.7|618.3|618|617.9|617.7|9196
1637665220000|2021-11-23 11:00:20|618.1|617.8|617.6|617.3|618.4|618|617.6|617.3|14046
1637665230000|2021-11-23 11:00:30|617.7|617.4|617.8|617.3|617.8|617.5|617.7|617.3|0
1637665240000|2021-11-23 11:00:40|617.7|617.2|617.4|617.1|617.7|617.2|617.4|616.9|359
1637665250000|2021-11-23 11:00:50|617.5|617|617.3|617|617.5|617|617.3|617|0
1637665260000|2021-11-23 11:01:00|617.4|617.1|617.6|617.1|617.6|617.2|617.4|617.1|0
1637665270000|2021-11-23 11:01:10|617.7|617.2|617.8|617.4|618|617.6|617.7|617.2|4597
1637665280000|2021-11-23 11:01:20|617.9|617.5|618|617.6|618|617.6|617.9|617.5|0
1637665290000|2021-11-23 11:01:30|618.1|617.7|618.1|617.9|618.2|617.9|618.1|617.7|0
1637665300000|2021-11-23 11:01:40|618|617.8|618.1|617.7|618.1|617.8|617.9|617.6|1260
1637665310000|2021-11-23 11:01:50|618||618||618||618||0
1637665320000|2021-11-23 11:02:00||617.8||617.8||617.8||617.8|0
1637665330000|2021-11-23 11:02:10|618.1|617.9|618.3|617.9|618.3|618|618.1|617.8|70
1637665340000|2021-11-23 11:02:20|618.2|618|618.2|617.9|618.2|618|618.2|617.9|0
1637665350000|2021-11-23 11:02:30|618.3|618|618.6|618.3|618.6|618.3|618.3|618|1652
1637665370000|2021-11-23 11:02:50|618.5|618.2|618.4|618.1|618.5|618.2|618.3|618.1|677
1637665380000|2021-11-23 11:03:00|618.5|618.2|618.8|618.5|618.8|618.5|618.4|618.1|19279
1637665390000|2021-11-23 11:03:10|618.7|618.4|618.8|618.5|618.8|618.5|618.6|618.4|353
1637665400000|2021-11-23 11:03:20|618.9|618.6|618.8|618.6|619|618.8|618.8|618.6|2363
1637665420000|2021-11-23 11:03:40|618.9|618.7|618.8|618.6|619|618.7|618.7|618.5|2181
1637665430000|2021-11-23 11:03:50|618.7|618.5|618.7|618.5|618.9|618.5|618.6|618.5|1027
1637665440000|2021-11-23 11:04:00|618.6|618.4|618.5|618.3|618.6|618.4|618.4|618.2|307
1637665450000|2021-11-23 11:04:10|618.4|618.2|618.3|618|618.4|618.2|618.3|617.9|2308
1637665460000|2021-11-23 11:04:20|618.2|617.9|618.3|618|618.3|618.1|618.1|617.8|3457
1637665470000|2021-11-23 11:04:30|618.4|618.1|618.3|618|618.4|618.1|618.2|618|270
1637665480000|2021-11-23 11:04:40|618.2|618.1|618.3|618|618.4|618.2|618.2|618|1110
1637665490000|2021-11-23 11:04:50||618.1||618.1||618.1||618.1|0
1637665500000|2021-11-23 11:05:00|618.4|618.2|618.9|618.6|618.9|618.7|618.4|618.2|11890
1637665510000|2021-11-23 11:05:10|619|618.7|618.9|618.7|619|618.8|618.6|618.4|13054
1637665530000|2021-11-23 11:05:30|619|618.8|619.3|619.1|619.4|619.3|618.9|618.8|8064
1637665540000|2021-11-23 11:05:40|619.2|619|619.3|619.1|619.4|619.1|619.2|619|668
1637665550000|2021-11-23 11:05:50|619.2|619.2|619.3|619|619.4|619.2|619.2|619|2010
1637665560000|2021-11-23 11:06:00|619.2|619.1|619.1|618.8|619.3|619.1|619|618.5|1932
1637665570000|2021-11-23 11:06:10||618.7||618.7||618.7||618.7|0
1637665590000|2021-11-23 11:06:30|619|618.6|619.7|619.4|619.7|619.4|618.5|618.3|27828
1637665600000|2021-11-23 11:06:40|619.6|619.3|619.5|619.2|619.6|619.3|619.4|619.2|2430
1637665610000|2021-11-23 11:06:50|619.4|619.1|619.4|619.1|619.4|619.1|619.4|619.1|0
1637665630000|2021-11-23 11:07:10|619.3|619|619.4|619.1|619.4|619.1|619.2|619|1826
1637665640000|2021-11-23 11:07:20|619.3|619.2|619.1|619|619.3|619.2|619|618.7|52711
1637665650000|2021-11-23 11:07:30|619|618.9|618.9|618.7|619|618.9|618.8|618.7|1024
1637665660000|2021-11-23 11:07:40|619|618.8|618.9|618.7|619|618.8|618.8|618.7|45
1637665670000|2021-11-23 11:07:50|618.8|618.6|618.8|618.5|618.8|618.7|618.7|618.5|2314
1637665680000|2021-11-23 11:08:00|619|618.6|619.2|619|619.2|619|619|618.6|482
1637665690000|2021-11-23 11:08:10|619.1|618.9|619|618.7|619.1|618.9|618.9|618.7|3047
1637665700000|2021-11-23 11:08:20|618.9|618.8|618.9|618.7|618.9|618.8|618.9|618.7|300
1637665710000|2021-11-23 11:08:30|619|618.8|619|618.7|619|618.8|619|618.7|1777
1637665720000|2021-11-23 11:08:40|618.9|618.6|618.4|618.2|618.9|618.6|618.4|618|5847
1637665730000|2021-11-23 11:08:50|618.3|618.1|618|617.7|618.3|618.1|618|617.6|2274
1637665750000|2021-11-23 11:09:10|618.1|617.8|617.9|617.6|618.1|617.9|617.8|617.6|602
1637665760000|2021-11-23 11:09:20|617.8|617.5|617.7|617.4|617.8|617.5|617.5|617.2|1110
1637665780000|2021-11-23 11:09:40|617.6|617.3|617.5|617.2|617.6|617.3|617.3|617|2240
1637665790000|2021-11-23 11:09:50|617.4|617.1|616.8|616.5|617.5|617.1|616.7|616.4|2345
1637665800000|2021-11-23 11:10:00|616.7|616.4|616.7|616.3|616.8|616.4|616.5|616.1|28
1637665810000|2021-11-23 11:10:10|616.8|616.4|616.9|616.6|616.9|616.6|616.7|616.4|0
1637665820000|2021-11-23 11:10:20|616.8|616.5|616.5|616.2|616.8|616.5|616.5|616.1|1
1637665830000|2021-11-23 11:10:30||616.1||616.1||616.1||616.1|0
1637665840000|2021-11-23 11:10:40|616.4|616|616.3|615.9|616.4|616|616.3|615.7|1577
1637665850000|2021-11-23 11:10:50|616.5|616|616.5|616.1|616.6|616.3|616.5|615.9|2853
1637665860000|2021-11-23 11:11:00|616.6|616.2|616.5|616.1|616.7|616.3|616.4|616.1|59
1637665870000|2021-11-23 11:11:10|616.4|616|616.3|615.7|616.4|616|616.3|615.7|4
1637665880000|2021-11-23 11:11:20|616.2|615.8|616.2|615.8|616.2|615.8|616|615.7|1500
1637665890000|2021-11-23 11:11:30||615.9||615.9||616||615.9|0
1637665900000|2021-11-23 11:11:40|616.1|615.8|616.1|615.8|616.1|615.8|616.1|615.8|0
1637665910000|2021-11-23 11:11:50|616.2|615.9|616.6|616.3|616.6|616.3|616.2|615.9|9652
1637665920000|2021-11-23 11:12:00|616.5|614.2|615.3|615|616.5|615.5|614.9|614.2|83005
1637665930000|2021-11-23 11:12:10|615.2|615.1|615.4|615.2|615.5|615.3|615.2|615|6345
1637665940000|2021-11-23 11:12:20|615.3|615.1|615.5|615.2|615.7|615.4|615.3|615.1|3046
1637665950000|2021-11-23 11:12:30|615.4|615.3|615.7|615.3|615.7|615.4|615.4|615.2|2336
1637665970000|2021-11-23 11:12:50|615.6||615.6||615.6||615.6||0
1637665980000|2021-11-23 11:13:00|615.7|615.4|615.7|615.4|615.7|615.5|615.5|615.3|763
1637665990000|2021-11-23 11:13:10|615.6|615.3|615.7|615.4|615.7|615.4|615.5|615.3|4149
1637666000000|2021-11-23 11:13:20|615.6||615.6||615.6||615.6||0
1637666010000|2021-11-23 11:13:30|615.7|615.5|615.8|615.5|615.8|615.7|615.6|615.4|867
1637666020000|2021-11-23 11:13:40|615.9|615.6|616|615.6|616.1|615.8|615.9|615.6|2121
1637666030000|2021-11-23 11:13:50|615.9|615.7|616|615.8|616.3|615.9|615.7|615.6|4860
1637666040000|2021-11-23 11:14:00|615.9|615.7|615.9|615.7|616|615.7|615.9|615.6|6
1637666050000|2021-11-23 11:14:10|616|615.6|615.8|615.6|616|615.8|615.8|615.6|901
1637666060000|2021-11-23 11:14:20|615.7|615.5|615.9|615.5|615.9|615.8|615.6|615.3|12446
1637666070000|2021-11-23 11:14:30|615.8|615.8|615.9|615.5|615.9|615.8|615.8|615.5|4500
1637666080000|2021-11-23 11:14:40|616|615.6|616|615.7|616.1|615.7|616|615.6|0
1637666090000|2021-11-23 11:14:50|616.2|615.8|616|615.7|616.3|615.9|615.9|615.7|218
1637666100000|2021-11-23 11:15:00|616.1|615.8|615.9|615.7|616.1|615.8|615.9|615.7|1
1637666110000|2021-11-23 11:15:10|616|615.8|616.1|615.8|616.3|615.9|615.8|615.5|9043
1637666120000|2021-11-23 11:15:20|616|615.6|616.1|615.7|616.1|615.8|615.7|615.5|1540
1637666130000|2021-11-23 11:15:30|616|615.8|615.8|615.5|616|615.8|615.7|615.5|645
1637666140000|2021-11-23 11:15:40|615.9|615.6|615.8|615.5|615.9|615.6|615.8|615.4|0
1637666150000|2021-11-23 11:15:50|||||||||100
1637666160000|2021-11-23 11:16:00|615.9|615.6|616.1|615.9|616.2|616|615.9|615.6|3409
1637666170000|2021-11-23 11:16:10|616|615.8|615.9|615.7|616|615.9|615.9|615.6|721
1637666180000|2021-11-23 11:16:20||615.8||615.7||615.8||615.7|300
1637666190000|2021-11-23 11:16:30|616|615.8|616.1|615.8|616.1|615.8|616|615.7|30
1637666200000|2021-11-23 11:16:40|616|615.7|616.1|615.8|616.1|615.8|615.8|615.7|1966
1637666210000|2021-11-23 11:16:50|616.2|615.9|616.2|615.8|616.2|616|616.1|615.8|0
1637666220000|2021-11-23 11:17:00|616.1|615.7|615.6|615.3|616.1|615.8|615.5|615.3|1673
1637666230000|2021-11-23 11:17:10|615.7|615.4|615.6|615.4|615.7|615.4|615.6|615.3|0
1637666240000|2021-11-23 11:17:20|615.7|615.5|615.8|615.6|615.8|615.6|615.6|615.5|1041
1637666250000|2021-11-23 11:17:30|615.9||615.9||615.9||615.9||0
1637666260000|2021-11-23 11:17:40|615.8|615.7|615.6|615.4|615.8|615.7|615.6|615.4|0
1637666270000|2021-11-23 11:17:50|615.7|615.5|615.7|615.5|615.7|615.5|615.7|615.5|730
1637666280000|2021-11-23 11:18:00|615.6|615.4|615.7|615.4|615.7|615.4|615.6|615.3|640
1637666290000|2021-11-23 11:18:10|615.6|615.3|615.3|615|615.6|615.4|615|614.8|1881
1637666300000|2021-11-23 11:18:20|615.4||615.4||615.4||615.4||0
1637666330000|2021-11-23 11:18:50|615.5|615.1|615.7|615.4|615.7|615.4|615.5|615.1|402
1637666340000|2021-11-23 11:19:00|615.8|615.5|615.9|615.6|616.1|615.7|615.8|615.5|2538
1637666350000|2021-11-23 11:19:10|615.8|615.5|615.8|615.5|615.8|615.6|615.7|615.5|2152
1637666360000|2021-11-23 11:19:20||615.6||615.5||615.6||615.5|0
1637666370000|2021-11-23 11:19:30|615.9|615.6|616|615.7|616|615.7|615.8|615.6|2388
1637666380000|2021-11-23 11:19:40|616.1|615.8|615.8|615.5|616.1|615.8|615.8|615.5|888
1637666390000|2021-11-23 11:19:50|615.7|615.6|616|615.7|616|615.7|615.7|615.6|730
1637666400000|2021-11-23 11:20:00|616.1|615.8|616|615.7|616.2|615.8|616|615.7|640
1637666410000|2021-11-23 11:20:10|615.9|615.6|615.9|615.6|615.9|615.6|615.8|615.6|308
1637666420000|2021-11-23 11:20:20|615.8|615.5|615.8|615.5|615.8|615.6|615.7|615.5|816
1637666430000|2021-11-23 11:20:30|615.7|615.3|615.5|615.3|615.7|615.3|615.4|615.2|338
1637666440000|2021-11-23 11:20:40|615.4|615.2|615.1|614.8|615.5|615.4|615.1|614.8|6328
1637666450000|2021-11-23 11:20:50|615|614.7|615.2|615|615.3|615.1|614.8|614.6|9093
1637666460000|2021-11-23 11:21:00|615.3|614.9|615.6|615.3|615.7|615.4|615.3|614.9|994
1637666470000|2021-11-23 11:21:10|615.5||615.6||615.6||615.5||0
1637666480000|2021-11-23 11:21:20|615.5|615.5|615.6|615.4|615.8|615.6|615.5|615.3|6518
1637666490000|2021-11-23 11:21:30||615.3||615.3||615.3||615.3|0
1637666510000|2021-11-23 11:21:50|615.7|615.4|615.8|615.6|615.8|615.7|615.7|615.4|3020
1637666520000|2021-11-23 11:22:00|615.9|615.7|616.1|615.6|616.1|615.7|615.9|615.6|1156
1637666530000|2021-11-23 11:22:10|616.2|616|616.2|615.9|616.4|616|616.1|615.6|5950
1637666540000|2021-11-23 11:22:20|616.1||616.2||616.2||616.1||0
1637666550000|2021-11-23 11:22:30|616.1||616.2||616.2||616.1||0
1637666560000|2021-11-23 11:22:40|616.1||616.2||616.2||616.1||0
1637666570000|2021-11-23 11:22:50|616.1|616|615.6|615.3|616.1|616|615.6|615.2|5806
1637666580000|2021-11-23 11:23:00|615.5|615.2|615.7|615.3|615.8|615.5|615.2|614.7|5325
1637666590000|2021-11-23 11:23:10||615.4||615.4||615.4||615.4|0
1637666600000|2021-11-23 11:23:20|615.8|615.5|615.7|615.3|616.1|615.8|615.6|615.3|2790
1637666620000|2021-11-23 11:23:40|615.6||615.6||615.6||615.6||0
1637666630000|2021-11-23 11:23:50|615.5|615.2|615.3|615|615.6|615.3|615.3|614.9|393
1637666640000|2021-11-23 11:24:00|615.4|615.1|615.3|615|615.5|615.1|615.3|615|0
1637666650000|2021-11-23 11:24:10|615.4|615.1|615.5|615|615.5|615.1|615.4|615|0
1637666660000|2021-11-23 11:24:20||615.1||615||615.1||615|0
1637666670000|2021-11-23 11:24:30|614.8|614.7|615.1|614.8|615.4|614.8|614.8|614.7|10718
1637666680000|2021-11-23 11:24:40|615.2|614.9|615.3|615.1|615.5|615.2|615.2|614.9|357
1637666690000|2021-11-23 11:24:50|615.2|615|615.3|615|615.5|615.1|615.1|615|178
1637666700000|2021-11-23 11:25:00|615.2|615.1|615.3|615|615.3|615.1|615.2|615|1
1637666710000|2021-11-23 11:25:10|615.2||615.3||615.3||615.2||0
1637666720000|2021-11-23 11:25:20|615.2||615.2||615.2||615.2||0
1637666750000|2021-11-23 11:25:50|615.4|615.1|615.5|615.2|615.9|615.6|615.4|615.1|6927
1637666760000|2021-11-23 11:26:00|615.4|615.3|615.4|615.1|615.5|615.3|615.4|615|0
1637666770000|2021-11-23 11:26:10|615.3|615|615.3|615|615.3|615|615.2|615|947
1637666780000|2021-11-23 11:26:20|615.2||615.2||615.2||615.2||0
1637666790000|2021-11-23 11:26:30|615.3|615.1|615.4|615.1|615.7|615.4|615.3|615.1|6596
1637666800000|2021-11-23 11:26:40|615.5||615.5||615.5||615.5||0
1637666820000|2021-11-23 11:27:00|615.4|615|615.7|615.4|615.7|615.4|615.2|615|5331
1637666840000|2021-11-23 11:27:20|615.8|615.5|616|615.7|616.1|615.7|615.8|615.5|30
1637666850000|2021-11-23 11:27:30|616.1|616|616.1|615.9|616.1|616|616|615.7|692
1637666860000|2021-11-23 11:27:40|616|615.8|616|615.7|616.1|615.8|615.9|615.6|3539
1637666870000|2021-11-23 11:27:50|615.9|615.6|615.8|615.6|615.9|615.6|615.8|615.6|600
1637666880000|2021-11-23 11:28:00|615.7|615.5|615.6|615.2|615.7|615.5|615.5|615.2|811
1637666910000|2021-11-23 11:28:30|615.5||615.5||615.5||615.5||0
1637666920000|2021-11-23 11:28:40|615.4|615.3|615.5|615.2|615.5|615.4|615.3|615.1|1
1637666940000|2021-11-23 11:29:00|615.4|615.1|615.4|615|615.5|615.1|615.2|614.9|1438
1637666960000|2021-11-23 11:29:20|615.5|615.1|615.6|615.3|615.7|615.4|615.5|615.1|923
1637666970000|2021-11-23 11:29:30|615.5|615.2|615.2|615|615.5|615.3|615.2|615|862
1637666980000|2021-11-23 11:29:40|615.1|614.9|615|614.7|615.2|614.9|615|614.7|705
1637666990000|2021-11-23 11:29:50|615.1|614.8|615.4|615.1|615.4|615.1|615.1|614.8|3929
1637667000000|2021-11-23 11:30:00|615.5|615.2|615.4|615.2|615.5|615.3|615.4|615.2|2997
1637667010000|2021-11-23 11:30:10|615.3|615.1|615.4|615.1|615.4|615.2|615.3|615.1|1153
1637667020000|2021-11-23 11:30:20|615.3|615|615.1|614.9|615.3|615|615.1|614.9|2384
1637667030000|2021-11-23 11:30:30|615|614.8|615|614.7|615|614.9|615|614.7|600
1637667040000|2021-11-23 11:30:40|615.1|614.6|615.1|614.9|615.1|614.9|614.9|614.5|0
1637667060000|2021-11-23 11:31:00|615|614.8|614.9|614.7|615|614.8|614.9|614.7|1354
1637667070000|2021-11-23 11:31:10|615|614.8|615.3|614.9|615.3|615|615|614.8|1674
1637667080000|2021-11-23 11:31:20||615||615||615||614.9|0
1637667090000|2021-11-23 11:31:30|615.2|614.9|615|614.8|615.2|614.9|615|614.8|51
1637667100000|2021-11-23 11:31:40|615.1|614.9|615.1|614.9|615.1|614.9|615.1|614.9|805
1637667110000|2021-11-23 11:31:50||615||614.9||615||614.9|352
1637667120000|2021-11-23 11:32:00|615.2|615|615.3|615.1|615.4|615.1|615.2|615|1013
1637667130000|2021-11-23 11:32:10|615.2||615.4||615.4||615.2||0
1637667140000|2021-11-23 11:32:20|615.3||615.3||615.3||615.3||0
1637667150000|2021-11-23 11:32:30|615.4||615.4||615.4||615.4||0
1637667170000|2021-11-23 11:32:50|615.3||615.3||615.3||615.3||0
1637667180000|2021-11-23 11:33:00|615.2|615|615.3|615.1|615.3|615.1|615.1|615|498
1637667190000|2021-11-23 11:33:10||615||615.1||615.1||615|0
1637667200000|2021-11-23 11:33:20|615.4||615.4||615.4||615.4||0
1637667210000|2021-11-23 11:33:30||615.2||615.1||615.2||615.1|0
1637667220000|2021-11-23 11:33:40|615.5|615.2|615.7|615.5|615.8|615.5|615.5|615.2|1416
1637667230000|2021-11-23 11:33:50|615.6|615.4|615.5|615.2|615.6|615.4|615.4|615.2|3854
1637667240000|2021-11-23 11:34:00|615.4|615.3|615.5|615.2|615.5|615.4|615.4|615.2|300
1637667250000|2021-11-23 11:34:10|615.4|615.1|615.3|615.1|615.4|615.1|614.9|614.8|17215
1637667260000|2021-11-23 11:34:20|615.2|615|615|614.8|615.3|615.1|614.9|614.8|1413
1637667270000|2021-11-23 11:34:30|615.1|614.9|615.2|614.9|615.2|615|615.1|614.9|229
1637667280000|2021-11-23 11:34:40|615.3||615.3||615.3||615.2||0
1637667290000|2021-11-23 11:34:50|615.2|615|615.3|615|615.4|615.1|615.2|615|400
1637667300000|2021-11-23 11:35:00|615.2|614.9|615.5|615.2|615.5|615.3|615.1|614.9|1
1637667310000|2021-11-23 11:35:10|615.4|615.1|615.4|615.1|615.4|615.1|615.2|615|3198
1637667330000|2021-11-23 11:35:30|615.5|615.2|615.2|615|615.5|615.3|615.2|615|794
1637667340000|2021-11-23 11:35:40|615.3|615.1|615.2|615.1|615.4|615.1|615.2|614.9|6120
1637667350000|2021-11-23 11:35:50|615.1|615|615.2|614.9|615.3|615|615|614.8|990
1637667360000|2021-11-23 11:36:00|615.1|614.8|615.2|614.9|615.2|614.9|615.1|614.8|336
1637667370000|2021-11-23 11:36:10|615.3|615|615.3|615|615.3|615.2|615.2|615|2966
1637667380000|2021-11-23 11:36:20||615.1||615.1||615.1||615.1|0
1637667400000|2021-11-23 11:36:40|615.4|615.2|615.5|615.3|615.6|615.3|615.4|615.1|833
1637667410000|2021-11-23 11:36:50|615.6|615.4|615.7|615.4|615.7|615.4|615.6|615.4|0
1637667420000|2021-11-23 11:37:00|615.6|615.3|615.4|615.1|615.6|615.3|615.3|615.1|89
1637667430000|2021-11-23 11:37:10|615.5|615.2|615.4|615.2|615.5|615.2|615.4|615.2|0
1637667440000|2021-11-23 11:37:20|615.3|615.1|615.3|615.1|615.3|615.1|615.3|615.1|0
1637667450000|2021-11-23 11:37:30|615.4||615.4||615.4||615.4||0
1637667470000|2021-11-23 11:37:50|615.5|615.2|616|615.8|616|615.9|615.5|615.2|928
1637667480000|2021-11-23 11:38:00|615.9|615.7|616|615.7|616|615.7|615.8|615.6|3377
1637667490000|2021-11-23 11:38:10|615.9|615.6|615.9|615.6|615.9|615.6|615.9|615.6|0
1637667500000|2021-11-23 11:38:20||615.7||615.7||615.7||615.7|1252
1637667520000|2021-11-23 11:38:40|615.8|615.6|615.8|615.6|615.8|615.6|615.6|615.3|1293
1637667530000|2021-11-23 11:38:50|615.9|615.7|615.9|615.6|615.9|615.8|615.9|615.6|3880
1637667540000|2021-11-23 11:39:00|615.8|615.7|616|615.9|616|615.9|615.8|615.7|6022
1637667550000|2021-11-23 11:39:10|616.1|616|616.5|616.3|616.5|616.3|616.1|616|4194
1637667560000|2021-11-23 11:39:20|616.4|616.2|616.5|616.3|616.6|616.4|616.2|616|5584
1637667570000|2021-11-23 11:39:30|616.6||616.6||616.6||616.6||0
1637667590000|2021-11-23 11:39:50|616.7|616.4|616.7|616.4|616.8|616.4|616.7|616.4|0
1637667600000|2021-11-23 11:40:00|616.6|616.3|616.6|616.4|616.7|616.5|616.4|616.2|7405
1637667610000|2021-11-23 11:40:10|616.7|616.5|616.7|616.5|616.8|616.7|616.7|616.5|2301
1637667620000|2021-11-23 11:40:20|616.6|616.4|616.7|616.4|616.7|616.4|616.5|616.4|572
1637667640000|2021-11-23 11:40:40|616.8|616.5|616.6|616.4|616.8|616.6|616.6|616.4|3354
1637667650000|2021-11-23 11:40:50|616.7|616.5|616.8|616.5|616.9|616.6|616.7|616.5|237
1637667660000|2021-11-23 11:41:00|616.9|616.6|617.1|616.8|617.1|616.8|616.9|616.6|1382
1637667670000|2021-11-23 11:41:10|617.2|616.9|617.3|617.1|617.3|617.1|617.2|616.9|0
1637667680000|2021-11-23 11:41:20|617.4|617.2|617.8|617.5|617.8|617.5|617.4|617.2|850
1637667690000|2021-11-23 11:41:30|617.7|617.6|617.7|617.5|617.7|617.6|617.6|617.5|1459
1637667700000|2021-11-23 11:41:40|617.8|617.6|618.1|617.8|618.1|617.8|617.8|617.6|12567
1637667710000|2021-11-23 11:41:50|618|617.9|618.1|617.8|618.1|617.9|618|617.8|150
1637667720000|2021-11-23 11:42:00|618|617.7|617.9|617.7|618|617.7|617.8|617.7|3181
1637667730000|2021-11-23 11:42:10|618||618||618||618||0
1637667750000|2021-11-23 11:42:30|||||||||43
1637667760000|2021-11-23 11:42:40|617.9|617.6|617.7|617.5|617.9|617.6|617.7|617.5|1284
1637667770000|2021-11-23 11:42:50|617.6|617.6|617.5|617.2|617.7|617.6|617.5|617.2|2808
1637667790000|2021-11-23 11:43:10|617.4|617.3|617.4|617.2|617.6|617.4|617.4|617.2|2321
1637667800000|2021-11-23 11:43:20|617.5||617.4||617.5||617.4||0
1637667810000|2021-11-23 11:43:30|617.5|617.3|617.6|617.3|617.6|617.4|617.5|617.3|0
1637667820000|2021-11-23 11:43:40|617.5|617.2|617.5|617.3|617.5|617.3|617.4|617.2|0
1637667830000|2021-11-23 11:43:50||617.4||617.2||617.4||617.2|261
1637667840000|2021-11-23 11:44:00|617.4||617.5||617.5||617.4||0
1637667850000|2021-11-23 11:44:10|617.4||617.4||617.4||617.4||0
1637667860000|2021-11-23 11:44:20|617.5|617.3|617.5|617.3|617.5|617.3|617.5|617.3|0
1637667870000|2021-11-23 11:44:30||617.2||617.3||617.3||617.2|0
1637667880000|2021-11-23 11:44:40|617.6|617.4|617.6|617.3|617.8|617.5|617.5|617.3|1037
1637667890000|2021-11-23 11:44:50||617.4||617.4||617.4||617.4|0
1637667900000|2021-11-23 11:45:00|617.1|617.3|617.3|617|617.3|617.3|617.1|617|10682
1637667910000|2021-11-23 11:45:10|617.4|617.1|617.5|617.3|617.5|617.3|617.4|617.1|7720
1637667930000|2021-11-23 11:45:30|617.4|617.2|617.7|617.4|617.7|617.4|617.3|617|1717
1637667940000|2021-11-23 11:45:40|617.6|617.5|617.7|617.5|617.7|617.5|617.6|617.4|0
1637667950000|2021-11-23 11:45:50|617.6|617.4|617.5|617.3|617.6|617.4|617.4|617.3|997
1637667960000|2021-11-23 11:46:00|617.6|617.4|617.8|617.6|617.9|617.7|617.6|617.4|401
1637667970000|2021-11-23 11:46:10|617.9||617.8||617.9||617.8||0
1637667980000|2021-11-23 11:46:20|617.7|617.5|617.8|617.5|617.8|617.5|617.7|617.5|8
1637667990000|2021-11-23 11:46:30|617.7||617.7||617.8||617.7||0
1637668000000|2021-11-23 11:46:40|617.6|617.4|617.6|617.3|617.6|617.4|617.5|617.3|211
1637668010000|2021-11-23 11:46:50|617.5|617.4|617.5|617.4|617.5|617.4|617.5|617.4|0
1637668020000|2021-11-23 11:47:00|617.4|617.3|617.6|617.2|617.6|617.3|617.3|617.1|771
1637668030000|2021-11-23 11:47:10|617.5|617.3|617.5|617.3|617.5|617.3|617.5|617.3|0
1637668040000|2021-11-23 11:47:20|617.6||617.6||617.6||617.6||0
1637668050000|2021-11-23 11:47:30|617.5|617.2|617.1|616.8|617.5|617.2|616.9|616.6|394
1637668060000|2021-11-23 11:47:40|617|616.9|617.5|617.2|617.5|617.2|617|616.9|9788
1637668070000|2021-11-23 11:47:50|617.4|617.3|617.3|617.1|617.4|617.3|617.3|617.1|4
1637668080000|2021-11-23 11:48:00|617.4||617.3||617.4||617.3||0
1637668090000|2021-11-23 11:48:10|617.2|617|616.8|616.6|617.2|617|616.8|616.5|2286
1637668120000|2021-11-23 11:48:40|616.9|616.7|617|616.8|617|616.8|616.9|616.7|0
1637668130000|2021-11-23 11:48:50|617.1|616.9|616.8|616.6|617.1|616.9|616.8|616.6|2697
1637668140000|2021-11-23 11:49:00|616.7||616.8||616.8||616.7||0
1637668170000|2021-11-23 11:49:30|616.7|616.7|616.8|616.5|616.8|616.7|616.5|616.4|3212
1637668180000|2021-11-23 11:49:40|616.7||616.7||616.7||616.7||0
1637668190000|2021-11-23 11:49:50|616.6|616.4|616.5|616.2|616.6|616.4|616.5|616.2|787
1637668200000|2021-11-23 11:50:00|616.4|616.3|616.8|616.5|616.8|616.5|616.4|616.3|0
1637668210000|2021-11-23 11:50:10|616.7||616.7||616.7||616.7||0
1637668240000|2021-11-23 11:50:40|616.6|616.4|616.6|616.5|616.7|616.5|616.5|616.4|9
1637668250000|2021-11-23 11:50:50|616.5|616.4|616.6|616.4|616.7|616.4|616.5|616.4|117
1637668260000|2021-11-23 11:51:00|616.7|616.5|616.7|616.5|616.8|616.6|616.7|616.5|290
1637668280000|2021-11-23 11:51:20|616.8|616.6|617.1|616.8|617.1|616.9|616.8|616.6|1744
1637668290000|2021-11-23 11:51:30|617|616.9|617|616.7|617|616.9|616.8|616.6|127
1637668300000|2021-11-23 11:51:40|617.1|616.8|617.1|616.8|617.1|616.8|617.1|616.8|0
1637668310000|2021-11-23 11:51:50|617|616.7|617.1|616.8|617.1|616.8|617|616.7|0
1637668320000|2021-11-23 11:52:00|617|616.9|617.1|616.8|617.1|616.9|616.9|616.8|1317
1637668330000|2021-11-23 11:52:10|617||617||617||617||0
1637668340000|2021-11-23 11:52:20|617.1|616.9|617.5|617.2|617.5|617.2|617.1|616.9|5470
1637668350000|2021-11-23 11:52:30|617.6|617.3|617.5|617.2|617.6|617.3|617.5|617.2|0
1637668360000|2021-11-23 11:52:40|617.4|617.1|617.6|617.3|617.6|617.3|617.3|617|2376
1637668370000|2021-11-23 11:52:50|617.7|617.4|617.7|617.4|617.9|617.6|617.6|617.3|4550
1637668380000|2021-11-23 11:53:00|617.8|617.5|617.8|617.5|617.8|617.5|617.8|617.5|0
1637668390000|2021-11-23 11:53:10|617.9|617.6|617.8|617.6|617.9|617.6|617.8|617.6|0
1637668400000|2021-11-23 11:53:20|617.7|617.5|617.7|617.4|617.7|617.6|617.5|617.3|1578
1637668410000|2021-11-23 11:53:30|617.6|617.3|617.6|617.3|617.6|617.3|617.5|617.3|0
1637668420000|2021-11-23 11:53:40|617.5|617.2|617.6|617.3|617.6|617.3|617.4|617.2|713
1637668430000|2021-11-23 11:53:50|617.7|617.4|618|617.7|618|617.7|617.7|617.4|921
1637668440000|2021-11-23 11:54:00|617.9|617.6|617.7|617.4|617.9|617.6|617.6|617.4|2534
1637668450000|2021-11-23 11:54:10||617.3||617.4||617.4||617.3|0
1637668470000|2021-11-23 11:54:30|617.6|617.3|617.5|617.1|617.6|617.5|617.2|616.9|41687
1637668480000|2021-11-23 11:54:40|617.4|617|617.3|617.1|617.4|617.1|617.1|617|3701
1637668490000|2021-11-23 11:54:50||617||617.1||617.1||617|0
1637668500000|2021-11-23 11:55:00|617.2|617|617|616.7|617.2|617|616.8|616.7|9182
1637668510000|2021-11-23 11:55:10|617.1|616.8|617.2|616.8|617.2|616.8|617.1|616.8|0
1637668520000|2021-11-23 11:55:20|617.1||617||617.1||617||0
1637668530000|2021-11-23 11:55:30|617.1|616.9|617.3|617.1|617.3|617.1|617.1|616.9|0
1637668550000|2021-11-23 11:55:50|617.2|617|617.2|616.9|617.2|617|617|616.8|2096
1637668560000|2021-11-23 11:56:00|617.3|617|617.5|617.2|617.7|617.3|617.2|617|2300
1637668570000|2021-11-23 11:56:10|617.6|617.3|617.6|617.3|617.7|617.3|617.5|617.2|0
1637668580000|2021-11-23 11:56:20|617.7|617.4|617.9|617.7|618|617.7|617.7|617.4|1270
1637668590000|2021-11-23 11:56:30|618||618||618||618||0
1637668600000|2021-11-23 11:56:40|617.7|617.6|617.8|617.6|617.9|617.7|617.7|617.6|6743
1637668610000|2021-11-23 11:56:50|617.9|617.7|618|617.7|618|617.7|617.9|617.7|0
1637668620000|2021-11-23 11:57:00|617.9|617.6|618.1|617.8|618.1|617.9|617.9|617.6|115
1637668640000|2021-11-23 11:57:20|618.2|617.9|618.2|618|618.3|618|618.2|617.9|810
1637668650000|2021-11-23 11:57:30|618.3||618.2||618.3||618.2||0
1637668660000|2021-11-23 11:57:40|618.3|618.1|618.3|618.1|618.3|618.1|618.3|618|0
1637668670000|2021-11-23 11:57:50|618.2|618|618.1|617.8|618.2|618|618.1|617.8|918
1637668680000|2021-11-23 11:58:00|618|618|618.2|618|618.3|618|618|617.8|1403
1637668700000|2021-11-23 11:58:20|618.3|618.1|618.3|618.1|618.3|618.1|618.3|618|301
1637668710000|2021-11-23 11:58:30|618|618|618.3|618|618.3|618.1|618|617.9|11476
1637668720000|2021-11-23 11:58:40|618.1|617.9|618|617.8|618.1|618|618|617.8|1981
1637668730000|2021-11-23 11:58:50|618.1|617.9|618.1|617.9|618.1|618|618|617.9|136
1637668740000|2021-11-23 11:59:00|618.2|618|618.8|618.5|618.9|618.5|618.2|618|4207
1637668750000|2021-11-23 11:59:10|618.9|618.6|618.8|618.4|618.9|618.6|618.6|618.4|1145
1637668760000|2021-11-23 11:59:20|618.7|618.3|618.6|618.4|618.7|618.4|618.6|618.2|389
1637668770000|2021-11-23 11:59:30|618.5|618.3|618.5|618.3|618.6|618.4|618.4|618.2|69
1637668780000|2021-11-23 11:59:40|618.4|618.4|618.4|618.2|618.4|618.4|618.4|618.2|6
1637668790000|2021-11-23 11:59:50|618.3|618.1|618.2|617.9|618.3|618.1|618.1|617.9|981
1637668940000|2021-11-23 12:02:20|618.5|618.1|617.7|617.4|618.5|618.1|617.5|617.1|10313
1637668950000|2021-11-23 12:02:30|617.6|617.3|617.4|617.1|617.6|617.3|617.1|616.9|3539
1637668960000|2021-11-23 12:02:40|617.3|617|617.3|616.9|617.5|617.2|617.2|616.9|5056
1637668970000|2021-11-23 12:02:50|617.4|617|617.2|616.7|617.4|617|617.2|616.7|400
1637668980000|2021-11-23 12:03:00|617.1|616.6|616.9|616.4|617.1|616.7|616.9|616.3|1467
1637668990000|2021-11-23 12:03:10||616.3||616.3||616.3||616.2|0
1637669000000|2021-11-23 12:03:20|617|616.4|616.4|616.2|617.1|616.7|616.3|616|4538
1637669010000|2021-11-23 12:03:30|616.3|616.1|616.3|616|616.3|616.1|616|615.7|2172
1637669020000|2021-11-23 12:03:40||616.1||616.1||616.1||616|0
1637669030000|2021-11-23 12:03:50|616.2|616|615.9|615.7|616.3|616|615.9|615.5|3251
1637669040000|2021-11-23 12:04:00|616|615.8|616.6|616.1|616.7|616.4|616|615.8|1564
1637669050000|2021-11-23 12:04:10|616.5|616|616.4|616.1|616.5|616.1|616.2|615.9|0
1637669060000|2021-11-23 12:04:20||616||616||616||616|0
1637669070000|2021-11-23 12:04:30|616.5|616.1|616.4|616.1|616.5|616.1|616.4|616.1|0
1637669080000|2021-11-23 12:04:40|616.3|616|616.2|615.8|616.3|616|615.8|615.6|1979
1637669090000|2021-11-23 12:04:50|616.1|615.9|616.1|615.8|616.2|615.9|616.1|615.8|500
1637669100000|2021-11-23 12:05:00|616.2|615.9|616.2|615.9|616.2|615.9|616.2|615.9|0
1637669110000|2021-11-23 12:05:10|616.1|615.8|615.6|615.3|616.1|615.8|615.6|615.2|2945
1637669120000|2021-11-23 12:05:20|615.5|615.2|616|615.6|616|615.6|615.5|615|1982
1637669130000|2021-11-23 12:05:30|616.1|615.7|616.1|615.8|616.1|615.8|616|615.6|300
1637669140000|2021-11-23 12:05:40|616.2|615.9|616.4|616.1|616.4|616.1|616.2|615.8|366
1637669150000|2021-11-23 12:05:50|616.5|616.2|616.6|616.2|616.6|616.2|616.5|616|0
1637669160000|2021-11-23 12:06:00||616.3||616.4||616.4||616.3|0
1637669170000|2021-11-23 12:06:10|616.5|616.3|616.6|616.2|616.8|616.6|616.3|615.9|18464
1637669180000|2021-11-23 12:06:20|616.5|616.1|616.4|615.9|616.5|616.1|616.1|615.9|1214
1637669190000|2021-11-23 12:06:30|616.3|615.8|615.8|615.7|616.3|615.9|615.8|615.7|1575
1637669200000|2021-11-23 12:06:40|615.7|615.6|615.7|615.4|615.8|615.6|615.7|615.3|211
1637669210000|2021-11-23 12:06:50|615.8|615.5|616.2|615.7|616.2|615.8|615.8|615.5|43
1637669220000|2021-11-23 12:07:00|616.1|615.6|616|615.7|616.1|615.9|615.8|615.3|3142
1637669230000|2021-11-23 12:07:10|616.1||616.1||616.1||616||0
1637669240000|2021-11-23 12:07:20|616|615.6|616|615.6|616|615.7|615.8|615.5|816
1637669250000|2021-11-23 12:07:30|615.8|615.5|615.8|615.5|615.8|615.5|615.7|615.4|0
1637669260000|2021-11-23 12:07:40|615.7|615.4|615.6|615.3|615.7|615.4|615.5|615.3|431
1637669270000|2021-11-23 12:07:50|615.7|615.4|615.7|615.4|615.7|615.4|615.7|615.4|0
1637669280000|2021-11-23 12:08:00|615.8|615.3|615.7|615.3|615.8|615.3|615.7|615.3|0
1637669290000|2021-11-23 12:08:10|615.6|615.2|615.3|615.1|615.6|615.2|615.3|615|1578
1637669300000|2021-11-23 12:08:20|615.4|615|615.3|615.1|615.4|615.1|615.2|615|975
1637669310000|2021-11-23 12:08:30|615.2|615|615.1|614.8|615.2|615|615|614.5|5787
1637669320000|2021-11-23 12:08:40|615|614.7|615|614.7|615|614.8|614.8|614.4|4900
1637669330000|2021-11-23 12:08:50|614.9|614.8|615|614.7|615.1|614.9|614.9|614.7|2770
1637669340000|2021-11-23 12:09:00|615.1|614.8|615.1|614.8|615.1|614.8|615.1|614.8|0
1637669350000|2021-11-23 12:09:10|615.2|614.9|615.5|615.3|615.5|615.3|615.2|614.9|3135
1637669360000|2021-11-23 12:09:20|615.6|615.4|615.9|615.6|615.9|615.7|615.5|615.4|2683
1637669370000|2021-11-23 12:09:30|615.8|615.5|615.8|615.4|615.8|615.5|615.6|615.3|211
1637669380000|2021-11-23 12:09:40|615.7|615.3|615.6|615.3|615.7|615.3|615.6|615.3|0
1637669400000|2021-11-23 12:10:00|615.7|615.4|615.3|615|615.8|615.4|615.2|614.9|1563
1637669410000|2021-11-23 12:10:10|615.2|614.9|615.3|614.9|615.3|614.9|615.2|614.8|300
1637669420000|2021-11-23 12:10:20|615.2||615.2||615.2||615.2||0
1637669430000|2021-11-23 12:10:30|615.3|614.8|615.1|614.7|615.3|614.8|615|614.7|0
1637669440000|2021-11-23 12:10:40|615|614.6|615|614.6|615|614.8|614.8|614.6|3231
1637669450000|2021-11-23 12:10:50|615.1|614.7|615.1|614.7|615.1|614.7|615|614.7|3096
1637669470000|2021-11-23 12:11:10|615|614.8|615.1|614.8|615.1|614.8|615|614.8|1
1637669480000|2021-11-23 12:11:20|615||615.1||615.1||615||0
1637669500000|2021-11-23 12:11:40|615|614.9|615.2|614.8|615.2|614.9|615|614.8|0
1637669510000|2021-11-23 12:11:50|615.1||615.1||615.1||615||0
1637669520000|2021-11-23 12:12:00|615.2|614.9|615.5|615.2|615.6|615.3|615.2|614.9|8833
1637669530000|2021-11-23 12:12:10|615.6|615.3|615.1|614.9|615.7|615.3|615.1|614.9|4811
1637669540000|2021-11-23 12:12:20|615.2|615|615.2|614.9|615.4|615.1|615.1|614.9|2102
1637669580000|2021-11-23 12:13:00|615.3|615|615.7|615.4|615.7|615.4|615.3|615|5487
1637669590000|2021-11-23 12:13:10|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.5|0
1637669600000|2021-11-23 12:13:20|615.7|615.4|615.8|615.5|616|615.7|615.6|615.4|3138
1637669620000|2021-11-23 12:13:40|615.7|615.4|615.6|615.3|615.7|615.4|615.5|615.3|2567
1637669630000|2021-11-23 12:13:50|615.5|615.4|615.5|615.3|615.5|615.4|615.5|615.3|1
1637669640000|2021-11-23 12:14:00|615.6||615.6||615.6||615.6||0
1637669650000|2021-11-23 12:14:10|615.5|615.4|615.4|615.1|615.5|615.4|614.9|614.7|11589
1637669660000|2021-11-23 12:14:20||615.2||615.2||615.2||615.2|0
1637669670000|2021-11-23 12:14:30|615.3|615.1|615.4|615.2|615.4|615.3|615.3|615|7275
1637669680000|2021-11-23 12:14:40|615.3|615.1|615.4|615.2|615.4|615.2|615.3|615.1|878
1637669700000|2021-11-23 12:15:00|615.3|615.1|615.2|614.9|615.3|615.1|615|614.8|3071
1637669710000|2021-11-23 12:15:10|615.1|615|615.3|615|615.3|615|615.1|615|396
1637669720000|2021-11-23 12:15:20|615.4|615.1|615.3|615|615.5|615.1|615.3|615|786
1637669730000|2021-11-23 12:15:30|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615.1|0
1637669740000|2021-11-23 12:15:40|615.3|615|615.2|614.9|615.3|615.1|615.1|614.9|371
1637669750000|2021-11-23 12:15:50|615.1|615|615.5|615.2|615.5|615.3|615|614.7|3998
1637669760000|2021-11-23 12:16:00|615.6|615.3|615.6|615.3|615.6|615.5|615.5|615.2|2507
1637669770000|2021-11-23 12:16:10|615.5|615.4|615.8|615.4|615.8|615.4|615.5|615.3|205
1637669780000|2021-11-23 12:16:20|615.7|615.3|615.5|615.3|615.8|615.3|615.5|615.3|1542
1637669790000|2021-11-23 12:16:30|615.4|615.2|615.3|615|615.4|615.2|615.2|614.9|553
1637669820000|2021-11-23 12:17:00|615.4|615.1|615.9|615.6|615.9|615.6|615.2|614.9|5640
1637669830000|2021-11-23 12:17:10|616|615.7|616.1|615.8|616.1|615.8|615.9|615.7|0
1637669840000|2021-11-23 12:17:20|616.2|615.9|616.2|615.9|616.4|616.3|616.1|615.9|509
1637669850000|2021-11-23 12:17:30|616.1|616|616.4|616.2|616.6|616.3|616.1|616|3826
1637669860000|2021-11-23 12:17:40|616.3|616.3|616.2|615.9|616.4|616.3|616.1|615.9|2200
1637669870000|2021-11-23 12:17:50|616.3|616|616.1|615.9|616.3|616|616.1|615.9|500
1637669880000|2021-11-23 12:18:00|616.2|616|616.6|616.4|616.7|616.5|616.2|616|12706
1637669890000|2021-11-23 12:18:10|616.5|616.3|616.4|616.1|616.6|616.3|616.4|616.1|2790
1637669900000|2021-11-23 12:18:20|616.5|616.2|616.6|616.2|616.6|616.2|616.5|616.2|0
1637669920000|2021-11-23 12:18:40||616.1||616.1||616.1||616.1|781
1637669930000|2021-11-23 12:18:50|616.5|616.2|616.6|616.3|616.6|616.3|616.4|616.2|0
1637669940000|2021-11-23 12:19:00|616.5|616.2|616.4|616.1|616.5|616.2|616.3|616.1|2499
1637669950000|2021-11-23 12:19:10|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1637669970000|2021-11-23 12:19:30|616.4|616.1|616.5|616.2|616.5|616.2|616.4|616.1|0
1637670000000|2021-11-23 12:20:00|616.4|616.3|616.3|616.1|616.5|616.3|616.2|616.1|1
1637670010000|2021-11-23 12:20:10|616.4||616.4||616.4||616.4||0
1637670030000|2021-11-23 12:20:30|616.5|616.2|616.7|616.4|616.9|616.5|616.5|616.2|13415
1637670040000|2021-11-23 12:20:40|616.6|616.3|616.4|616.3|616.6|616.3|616.3|616.1|1459
1637670050000|2021-11-23 12:20:50||616.2||616.2||616.2||616.2|0
1637670060000|2021-11-23 12:21:00|616.5|616.3|616.7|616.4|616.7|616.4|616.5|616.3|202
1637670070000|2021-11-23 12:21:10|616.6|616.3|616.6|616.3|616.6|616.3|616.6|616.3|0
1637670080000|2021-11-23 12:21:20|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1637670090000|2021-11-23 12:21:30|616.6||616.6||616.6||616.6||0
1637670100000|2021-11-23 12:21:40|616.5|616.3|616.7|616.4|616.7|616.4|616.5|616.2|1300
1637670110000|2021-11-23 12:21:50|616.8|616.5|616.9|616.6|617.3|617|616.8|616.5|6654
1637670120000|2021-11-23 12:22:00|616.8|616.5|616.9|616.6|617.1|616.8|616.8|616.5|144
1637670130000|2021-11-23 12:22:10|617||617||617.1||616.9||0
1637670140000|2021-11-23 12:22:20|617.1|616.7|617.2|616.8|617.2|616.8|617.1|616.7|0
1637670150000|2021-11-23 12:22:30|617.3|616.9|617.5|617.2|617.5|617.2|617.1|616.8|4306
1637670160000|2021-11-23 12:22:40|617.6|617.3|617.5|617.3|617.6|617.3|617.5|617.3|0
1637670170000|2021-11-23 12:22:50|617.4|617.2|617.3|616.9|617.4|617.2|617.2|616.9|45
1637670180000|2021-11-23 12:23:00|617.2|617|617.4|617|617.4|617|617.2|616.9|25
1637670200000|2021-11-23 12:23:20|617.3|616.9|617|616.8|617.3|616.9|616.8|616.6|18729
1637670210000|2021-11-23 12:23:30|616.9|616.7|617.1|616.8|617.1|616.9|616.9|616.7|983
1637670220000|2021-11-23 12:23:40|617|616.7|617.1|616.8|617.1|616.8|617|616.7|0
1637670230000|2021-11-23 12:23:50|617|616.7|617.1|616.8|617.1|616.8|617|616.7|0
1637670240000|2021-11-23 12:24:00|617.2|616.9|617.2|616.9|617.2|617|617.1|616.9|1574
1637670250000|2021-11-23 12:24:10|617.1|617|617.1|616.9|617.1|617|617.1|616.9|0
1637670260000|2021-11-23 12:24:20|617.2||617.2||617.2||617.2||0
1637670270000|2021-11-23 12:24:30|617.1|616.8|616.9|616.6|617.1|616.9|616.8|616.6|1188
1637670280000|2021-11-23 12:24:40|617|616.7|616.9|616.6|617.1|616.7|616.9|616.5|0
1637670290000|2021-11-23 12:24:50|617|616.7|617.1|616.7|617.1|616.7|617|616.7|0
1637670300000|2021-11-23 12:25:00|617|616.8|616.6|616.3|617.1|616.8|616.5|616.3|2673
1637670310000|2021-11-23 12:25:10|616.7|616.2|616.7|616.5|616.8|616.5|616.4|616.2|1431
1637670320000|2021-11-23 12:25:20|616.8|616.6|616.9|616.6|616.9|616.6|616.8|616.6|0
1637670330000|2021-11-23 12:25:30|617|616.7|617|616.8|617.1|616.8|617|616.7|0
1637670340000|2021-11-23 12:25:40|616.9|616.7|616.9|616.7|616.9|616.7|616.9|616.7|0
1637670350000|2021-11-23 12:25:50|617|616.6|616.7|616.5|617|616.6|616.7|616.5|1543
1637670360000|2021-11-23 12:26:00|616.8||616.7||616.8||616.7||0
1637670370000|2021-11-23 12:26:10|616.8|616.4|616.7|616.3|616.8|616.4|616.5|616.2|1324
1637670390000|2021-11-23 12:26:30|616.6|616.2|616.7|616.3|616.7|616.3|616.5|616.2|0
1637670410000|2021-11-23 12:26:50|616.6|616.2|616.7|616.4|616.9|616.5|616.5|616.1|1000
1637670420000|2021-11-23 12:27:00||616.3||616.4||616.4||616.3|0
1637670430000|2021-11-23 12:27:10|616.8|616.5|617|616.6|617|616.6|616.8|616.4|200
1637670440000|2021-11-23 12:27:20|617.1|616.7|617.1|616.7|617.2|616.8|617|616.7|1468
1637670450000|2021-11-23 12:27:30|617|616.8|617|616.7|617|616.8|616.9|616.7|910
1637670460000|2021-11-23 12:27:40|617.1|616.8|617.1|616.8|617.1|616.8|617.1|616.7|300
1637670470000|2021-11-23 12:27:50|617|616.7|617|616.8|617|616.8|617|616.7|0
1637670480000|2021-11-23 12:28:00|617.1||617.1||617.1||617.1||0
1637670490000|2021-11-23 12:28:10||616.9||616.8||616.9||616.8|0
1637670500000|2021-11-23 12:28:20|617|616.9|617.1|616.9|617.2|617|617|616.8|804
1637670510000|2021-11-23 12:28:30|617.2|617|617.9|617.5|617.9|617.5|617.2|617|4956
1637670520000|2021-11-23 12:28:40|618|617.6|617.9|617.7|618|617.8|617.9|617.6|1432
1637670530000|2021-11-23 12:28:50|617.8|617.6|618.4|618.2|618.4|618.3|617.7|617.5|48682
1637670540000|2021-11-23 12:29:00|618.3|618.1|618.1|617.9|618.4|618.1|618.1|617.9|4022
1637670550000|2021-11-23 12:29:10|618.2|618|618.3|618|618.3|618.1|618.1|617.9|3427
1637670560000|2021-11-23 12:29:20|618.2|617.9|618.2|617.9|618.2|618|618.1|617.9|1347
1637670570000|2021-11-23 12:29:30|618.1||618.1||618.1||618.1||0
1637670580000|2021-11-23 12:29:40|618|618|617.9|617.7|618.1|618|617.9|617.7|993
1637670590000|2021-11-23 12:29:50|618||618||618||617.9||0
1637670600000|2021-11-23 12:30:00|617.9|617.6|617.9|617.5|617.9|617.6|617.5|617.2|2086
1637670610000|2021-11-23 12:30:10|618|617.6|618.3|618|618.3|618.1|617.9|617.5|11816
1637670620000|2021-11-23 12:30:20|618|617.9|618|617.7|618|617.9|617.9|617.7|1846
1637670630000|2021-11-23 12:30:30|617.9|617.5|617.5|617.2|617.9|617.5|617.3|617.1|979
1637670640000|2021-11-23 12:30:40|617.6|617.3|617.2|617|617.6|617.3|617.2|616.9|1001
1637670650000|2021-11-23 12:30:50|617.1|616.9|617.2|616.9|617.2|617|617.1|616.8|1080
1637670670000|2021-11-23 12:31:10|617.1|616.8|617.2|616.8|617.2|616.8|617|616.7|0
1637670680000|2021-11-23 12:31:20|617.1||617.2||617.2||617.1||0
1637670690000|2021-11-23 12:31:30||616.9||616.9||616.9||616.9|0
1637670700000|2021-11-23 12:31:40|617.3|617|617.4|617.1|617.5|617.3|617.3|617|3000
1637670710000|2021-11-23 12:31:50|617.5|617.2|617.7|617.3|617.7|617.4|617.5|617.2|0
1637670720000|2021-11-23 12:32:00|617.6|617.2|617.6|617.3|617.7|617.3|617.5|617.1|150
1637670730000|2021-11-23 12:32:10|617.5|617.2|617.2|616.9|617.5|617.2|617.2|616.9|0
1637670740000|2021-11-23 12:32:20|617.3|617|617.6|617.3|617.6|617.3|617.1|616.9|3509
1637670750000|2021-11-23 12:32:30|617.5|617.2|617.4|617.2|617.5|617.2|617.4|617.2|1049
1637670760000|2021-11-23 12:32:40|617.5|617.3|617.6|617.3|617.6|617.3|617.5|617.3|0
1637670770000|2021-11-23 12:32:50|617.5|617.4|617.6|617.3|617.6|617.4|617.5|617.2|0
1637670780000|2021-11-23 12:33:00|617.5|617.2|617.5|617.3|617.6|617.4|617.5|617.2|601
1637670790000|2021-11-23 12:33:10|617.6|617.4|617.7|617.4|617.9|617.6|617.6|617.3|1263
1637670800000|2021-11-23 12:33:20|617.6|617.3|617.7|617.4|617.7|617.6|617.4|617.2|10043
1637670810000|2021-11-23 12:33:30|617.6|617.5|617.7|617.4|617.7|617.5|617.6|617.4|0
1637670820000|2021-11-23 12:33:40|617.8|617.5|618|617.7|618|617.7|617.8|617.5|249
1637670830000|2021-11-23 12:33:50|618.1|617.8|618.4|618.2|618.4|618.2|618.1|617.8|8414
1637670840000|2021-11-23 12:34:00|618.5|618.3|618.1|617.8|618.5|618.3|617.9|617.7|12660
1637670850000|2021-11-23 12:34:10|618.2|617.9|618.1|617.9|618.2|617.9|618.1|617.9|0
1637670860000|2021-11-23 12:34:20|618|617.8|618.4|618.1|618.5|618.3|618|617.7|2072
1637670870000|2021-11-23 12:34:30|618.3|618|618.4|618.1|618.4|618.1|618.2|618|3622
1637670900000|2021-11-23 12:35:00|618.3|618|618.1|617.9|618.3|618|618|617.9|1271
1637670910000|2021-11-23 12:35:10|618|617.7|618.2|618|618.2|618|618|617.7|1335
1637670920000|2021-11-23 12:35:20|618.1|617.9|618.2|617.9|618.2|618|618.1|617.9|0
1637670930000|2021-11-23 12:35:30|618.1|618|618.4|618.1|618.5|618.2|618.1|618|327
1637670940000|2021-11-23 12:35:40|618.3|618|618.3|618|618.4|618|618.2|617.9|211
1637670950000|2021-11-23 12:35:50|618.2|618.1|618.4|618.1|618.4|618.1|618.2|618.1|0
1637670960000|2021-11-23 12:36:00|618.3|618|618.2|617.9|618.3|618|618.1|617.9|0
1637671000000|2021-11-23 12:36:40|618.1|617.8|617.8|617.7|618.1|617.8|617.8|617.7|358
1637671010000|2021-11-23 12:36:50|617.9|617.6|617.9|617.5|618|617.6|617.7|617.5|100
1637671020000|2021-11-23 12:37:00||617.6||617.6||617.6||617.6|2000
1637671030000|2021-11-23 12:37:10|617.8|617.5|618.2|617.9|618.2|617.9|617.8|617.5|1450
1637671040000|2021-11-23 12:37:20|618.3|618|618|617.7|618.4|618.1|618|617.7|1674
1637671050000|2021-11-23 12:37:30||617.8||617.8||617.9||617.8|0
1637671060000|2021-11-23 12:37:40|617.9|617.7|618|617.7|618|617.7|617.9|617.6|1
1637671070000|2021-11-23 12:37:50|617.9|617.8|618|617.8|618|617.8|617.9|617.8|41
1637671080000|2021-11-23 12:38:00|617.9|617.9|617.9|617.7|617.9|617.9|617.9|617.7|0
1637671090000|2021-11-23 12:38:10|617.8|617.6|617.8|617.5|617.8|617.6|617.6|617.4|672
1637671100000|2021-11-23 12:38:20|617.7|617.4|617.8|617.3|617.8|617.4|617.5|617.2|0
1637671130000|2021-11-23 12:38:50|617.9|617.4|618.2|617.9|618.3|618|617.9|617.4|33
1637671150000|2021-11-23 12:39:10|618.1|618|618.3|618|618.4|618.1|618.1|618|1766
1637671160000|2021-11-23 12:39:20|618.4|618.1|618.2|617.9|618.4|618.1|618.2|617.9|2202
1637671180000|2021-11-23 12:39:40|618.1|617.8|618.2|617.8|618.2|618|618.1|617.8|0
1637671200000|2021-11-23 12:40:00|618.1|617.7|618.3|618|618.3|618|617.7|617.5|1333
1637671220000|2021-11-23 12:40:20|618.4|618.1|618.8|618.6|618.8|618.6|618.3|618.1|1348
1637671230000|2021-11-23 12:40:30|618.7|618.7|618.8|618.7|618.8|618.7|618.7|618.6|0
1637671240000|2021-11-23 12:40:40|618.7|618.6|618.7|618.4|618.8|618.6|618.6|618.4|2797
1637671290000|2021-11-23 12:41:30|618.8|618.5|619.1|618.8|619.1|618.8|618.8|618.5|400
1637671300000|2021-11-23 12:41:40|619|618.7|619|618.8|619|618.8|618.9|618.7|5
1637671310000|2021-11-23 12:41:50|619.1|619|618.9|618.8|619.1|619|618.9|618.8|12836
1637671320000|2021-11-23 12:42:00|618.8|618.6|618.8|618.5|618.8|618.6|618.8|618.5|538
1637671330000|2021-11-23 12:42:10|618.7||618.7||618.8||618.7||0
1637671350000|2021-11-23 12:42:30|618.8|618.6|618.9|618.7|619|618.7|618.8|618.6|775
1637671360000|2021-11-23 12:42:40|618.8|618.6|618.8|618.5|618.8|618.6|618.7|618.5|5
1637671380000|2021-11-23 12:43:00|618.7|618.6|619.1|618.8|619.1|618.8|618.7|618.6|0
1637671400000|2021-11-23 12:43:20|619|618.9|619.1|618.8|619.1|618.9|618.9|618.7|1164
1637671410000|2021-11-23 12:43:30|619|618.7|619.1|618.8|619.1|618.8|618.9|618.7|667
1637671420000|2021-11-23 12:43:40|619|618.7|618.9|618.7|619|618.7|618.9|618.7|0
1637671430000|2021-11-23 12:43:50|618.8|618.8|618.7|618.5|618.9|618.8|618.7|618.4|211
1637671440000|2021-11-23 12:44:00|618.8|618.6|618.8|618.5|618.8|618.6|618.7|618.5|0
1637671480000|2021-11-23 12:44:40|618.6|618.4|618.5|618.2|618.7|618.5|618.4|618.2|1488
1637671500000|2021-11-23 12:45:00|618.6|618.3|618.7|618.5|618.8|618.6|618.6|618.3|0
1637671510000|2021-11-23 12:45:10|618.8|618.6|619|618.7|619|618.7|618.8|618.6|75
1637671520000|2021-11-23 12:45:20|618.9|618.6|618.7|618.4|618.9|618.6|618.6|618.4|210
1637671530000|2021-11-23 12:45:30|618.6|618.3|618.7|618.4|618.7|618.4|618.6|618.3|0
1637671540000|2021-11-23 12:45:40|618.8||618.8||618.8||618.8||0
1637671550000|2021-11-23 12:45:50|618.9|618.5|618.9|618.6|618.9|618.6|618.9|618.5|0
1637671560000|2021-11-23 12:46:00|618.8||618.8||618.9||618.8||0
1637671570000|2021-11-23 12:46:10|618.9|618.7|619.1|618.8|619.2|618.9|618.9|618.7|310
1637671590000|2021-11-23 12:46:30|619|618.7|618.9|618.6|619|618.7|618.9|618.6|0
1637671600000|2021-11-23 12:46:40|618.8|618.5|618.8|618.6|618.8|618.6|618.8|618.5|0
1637671610000|2021-11-23 12:46:50|618.9|618.7|619|618.7|619.3|618.8|618.9|618.7|1466
1637671640000|2021-11-23 12:47:20|618.9||619||619||618.8||2
1637671650000|2021-11-23 12:47:30|618.9|618.6|618.8|618.5|618.9|618.6|618.7|618.5|2700
1637671670000|2021-11-23 12:47:50|618.9|618.6|618.9|618.7|618.9|618.7|618.9|618.6|300
1637671680000|2021-11-23 12:48:00|619|618.8|619.1|618.8|619.2|618.9|618.9|618.8|41
1637671690000|2021-11-23 12:48:10|619|618.7|618.9|618.7|619|618.7|618.7|618.6|5
1637671700000|2021-11-23 12:48:20||618.6||618.6||618.6||618.6|90
1637671710000|2021-11-23 12:48:30|619|618.7|618.9|618.7|619|618.7|618.9|618.6|100
1637671720000|2021-11-23 12:48:40||618.6||618.6||618.7||618.6|0
1637671730000|2021-11-23 12:48:50|619|618.5|618.7|618.4|619|618.7|618.7|618.4|1765
1637671740000|2021-11-23 12:49:00|618.8|618.5|618.9|618.6|618.9|618.7|618.8|618.5|1500
1637671750000|2021-11-23 12:49:10|619|618.7|618.9|618.6|619.2|618.9|618.8|618.6|2378
1637671760000|2021-11-23 12:49:20|618.8||618.8||618.8||618.8||0
1637671770000|2021-11-23 12:49:30|618.9|618.7|619|618.7|619|618.7|618.9|618.7|0
1637671780000|2021-11-23 12:49:40|618.9|618.6|618.9|618.7|619|618.7|618.9|618.6|0
1637671790000|2021-11-23 12:49:50|618.8|618.6|618.6|618.4|618.9|618.6|618.5|618.4|1795
1637671800000|2021-11-23 12:50:00|618.5|618.3|618.7|618.5|618.7|618.5|618.4|618.1|6400
1637671810000|2021-11-23 12:50:10||618.4||618.4||618.5||618.4|5
1637671820000|2021-11-23 12:50:20|618.8|618.5|619|618.7|619|618.7|618.8|618.5|329
1637671830000|2021-11-23 12:50:30|618.9|618.8|619|618.7|619|618.8|618.9|618.7|0
1637671840000|2021-11-23 12:50:40|619.1|618.8|618.9|618.6|619.1|618.9|618.8|618.6|850
1637671850000|2021-11-23 12:50:50|618.8|618.5|618.8|618.5|618.8|618.5|618.8|618.5|0
1637671860000|2021-11-23 12:51:00|618.7|618.4|618.8|618.6|618.8|618.6|618.7|618.4|0
1637671870000|2021-11-23 12:51:10|618.9|618.5|618.6|618.3|618.9|618.5|618.6|618.3|1466
1637671880000|2021-11-23 12:51:20||618.4||618.4||618.4||618.4|0
1637671890000|2021-11-23 12:51:30|618.7|618.5|618.8|618.6|618.8|618.6|618.7|618.5|12052
1637671910000|2021-11-23 12:51:50|618.9|618.7|618.9|618.6|618.9|618.8|618.8|618.6|4000
1637671920000|2021-11-23 12:52:00|618.8|618.7|618.6|618.3|618.8|618.7|618.5|618.3|1236
1637671930000|2021-11-23 12:52:10|618.7|618.4|618.8|618.5|618.8|618.5|618.6|618.4|61
1637671940000|2021-11-23 12:52:20|618.7|618.4|618.6|618.3|618.7|618.4|618.6|618.3|0
1637671950000|2021-11-23 12:52:30|618.7|618.4|618.7|618.4|618.7|618.4|618.6|618.4|0
1637671970000|2021-11-23 12:52:50|618.8|618.5|619.1|618.9|619.2|619|618.8|618.5|863
1637671980000|2021-11-23 12:53:00|619.2|618.8|619.4|619.2|619.4|619.2|619.2|618.8|0
1637671990000|2021-11-23 12:53:10|619.3|619.1|619.2|618.9|619.4|619.1|619.1|618.9|2966
1637672000000|2021-11-23 12:53:20|619.1||619.2||619.2||619.1||0
1637672010000|2021-11-23 12:53:30|619.1|619|619.2|618.9|619.2|619|619.1|618.9|1765
1637672020000|2021-11-23 12:53:40|619.1|618.8|619.3|619.1|619.3|619.1|618.9|618.7|5706
1637672030000|2021-11-23 12:53:50|619.4|619.2|619.4|619.1|619.5|619.3|619.3|619.1|1425
1637672040000|2021-11-23 12:54:00|619.5|619.2|619.5|619.2|619.5|619.2|619.5|619.2|0
1637672050000|2021-11-23 12:54:10|619.4|619.3|619.5|619.2|619.5|619.3|619.3|619.2|3137
1637672070000|2021-11-23 12:54:30|619.4|619.3|619.5|619.3|619.5|619.3|619.4|619.3|0
1637672080000|2021-11-23 12:54:40||619.2||619.2||619.2||619.2|0
1637672090000|2021-11-23 12:54:50|619.4|619.1|619.1|618.8|619.5|619.1|619|618.8|5530
1637672100000|2021-11-23 12:55:00|619.2|618.9|619.2|619|619.4|619.2|619.2|618.9|896
1637672110000|2021-11-23 12:55:10|619.3|619.1|619.3|619.1|619.3|619.1|619.3|619.1|0
1637672120000|2021-11-23 12:55:20|619.4|619.2|619.4|619.1|619.5|619.2|619.4|619.1|288
1637672140000|2021-11-23 12:55:40|619.5|619.2|619.5|619.2|619.5|619.2|619.5|619.2|0
1637672150000|2021-11-23 12:55:50|619.6|619.3|619.6|619.4|619.7|619.4|619.6|619.3|5000
1637672160000|2021-11-23 12:56:00|619.5|619.3|619.6|619.4|619.7|619.5|619.4|619.3|797
1637672170000|2021-11-23 12:56:10|619.7|619.3|619.6|619.4|619.7|619.4|619.6|619.3|350
1637672180000|2021-11-23 12:56:20|619.7|619.5|619.7|619.5|619.8|619.5|619.7|619.5|0
1637672190000|2021-11-23 12:56:30|619.6|619.6|619.6|619.4|619.7|619.6|619.6|619.4|682
1637672220000|2021-11-23 12:57:00|619.7|619.5|619.8|619.5|619.8|619.6|619.7|619.5|1863
1637672230000|2021-11-23 12:57:10|619.7||619.8||619.8||619.7||0
1637672250000|2021-11-23 12:57:30|619.7|619.6|621.1|620.9|621.3|621.1|619.7|619.6|154452
1637672260000|2021-11-23 12:57:40|620.9|621|620.5|620.4|620.9|621|620.4|620.3|11633
1637672270000|2021-11-23 12:57:50|620.4|620.3|620.3|620|620.4|620.3|620|619.6|12786
1637672280000|2021-11-23 12:58:00|620.2|620.1|620.5|620.3|620.5|620.4|620.2|619.9|11679
1637672290000|2021-11-23 12:58:10||620.4||620.3||620.4||620.3|0
1637672300000|2021-11-23 12:58:20||620.4||620.3||620.4||620.3|1091
1637672310000|2021-11-23 12:58:30|620.4|620.2|620.4|620.3|620.5|620.3|620.4|620.2|0
1637672320000|2021-11-23 12:58:40|620.3|620.2|620.1|620|620.3|620.2|620.1|620|1757
1637672330000|2021-11-23 12:58:50|620.2|620.1|620.3|620|620.3|620.2|620.2|620|1521
1637672340000|2021-11-23 12:59:00|620.2|620.1|620.2|620|620.3|620.1|620.2|620|200
1637672350000|2021-11-23 12:59:10|620.3|619.9|620.2|619.8|620.3|619.9|619.9|619.6|2420
1637672380000|2021-11-23 12:59:40||619.9||619.9||620||619.9|0
1637672400000|2021-11-23 13:00:00|620.1|619.8|620.2|620|620.2|620|619.9|619.7|1828
1637672410000|2021-11-23 13:00:10|620.1|619.9|620|619.8|620.1|619.9|619.9|619.7|128
1637672420000|2021-11-23 13:00:20|619.9|619.7|619.9|619.6|619.9|619.7|619.8|619.5|2932
1637672460000|2021-11-23 13:01:00|620|619.7|620.2|619.9|620.2|620|620|619.7|100
1637672470000|2021-11-23 13:01:10||620||620||620||620|0
1637672480000|2021-11-23 13:01:20|620.1|619.9|620|619.7|620.2|619.9|619.8|619.7|12435
1637672490000|2021-11-23 13:01:30|619.9|619.8|620|619.7|620|619.8|619.9|619.7|0
1637672500000|2021-11-23 13:01:40|619.9||620||620||619.9||0
1637672510000|2021-11-23 13:01:50|619.9|619.8|620.1|619.9|620.1|620|619.9|619.8|9418
1637672520000|2021-11-23 13:02:00|620|619.8|619.8|619.5|620.1|619.9|619.8|619.5|2240
1637672530000|2021-11-23 13:02:10|619.7|619.4|619.7|619.4|619.7|619.4|619.6|619.3|0
1637672540000|2021-11-23 13:02:20|619.6|619.5|619.6|619.4|619.6|619.5|619.6|619.4|0
1637672550000|2021-11-23 13:02:30|619.5|619.5|619.8|619.5|620|619.7|619.5|619.5|1445
1637672560000|2021-11-23 13:02:40|619.7|619.4|619.5|619.4|619.7|619.4|619.5|619.4|0
1637672570000|2021-11-23 13:02:50|619.7|619.5|619.7|619.5|619.7|619.5|619.7|619.5|1164
1637672580000|2021-11-23 13:03:00|619.6|619.6|619.7|619.4|619.7|619.6|619.6|619.4|2499
1637672590000|2021-11-23 13:03:10|619.6|619.5|619.7|619.5|619.7|619.5|619.6|619.5|0
1637672600000|2021-11-23 13:03:20|619.8|619.6|620|619.8|620|619.8|619.8|619.6|750
1637672610000|2021-11-23 13:03:30|619.9|619.7|619.9|619.6|619.9|619.7|619.9|619.6|100
1637672620000|2021-11-23 13:03:40|619.8|619.5|619.7|619.5|619.8|619.5|619.7|619.5|0
1637672640000|2021-11-23 13:04:00|619.8|619.6|619.7|619.5|619.8|619.7|619.7|619.5|1311
1637672650000|2021-11-23 13:04:10|619.6|619.6|619.8|619.5|619.9|619.6|619.6|619.5|1150
1637672660000|2021-11-23 13:04:20|619.7|619.6|619.6|619.3|619.7|619.6|618.9|618.7|21591
1637672670000|2021-11-23 13:04:30|619.5|619.4|619.4|619.2|619.5|619.4|619.3|619.1|3216
1637672680000|2021-11-23 13:04:40|619.3|619.1|619.3|619|619.3|619.1|619.1|618.9|818
1637672690000|2021-11-23 13:04:50|619.4|619.1|619.4|619.3|619.4|619.3|619.4|619.1|0
1637672700000|2021-11-23 13:05:00|619.5|619.4|618.7|618.4|619.7|619.5|618.6|618.3|8240
1637672710000|2021-11-23 13:05:10|618.6|618.5|618.5|618.3|618.6|618.5|618.5|618.3|0
1637672720000|2021-11-23 13:05:20|618.4|618.2|618.3|618.2|618.5|618.3|618.3|618.2|9
1637672730000|2021-11-23 13:05:30|618.2|618.1|618.4|618.1|618.5|618.2|618.1|618|3584
1637672740000|2021-11-23 13:05:40|618.3||618.4||618.4||618.2||21
1637672750000|2021-11-23 13:05:50|618.3|618.2|618.4|618.1|618.4|618.2|618.3|618|0
1637672760000|2021-11-23 13:06:00|618.5|618.2|618.5|618.4|618.6|618.4|618.4|618.2|881
1637672770000|2021-11-23 13:06:10|618.4|618.3|617.9|617.7|618.6|618.4|617.8|617.6|6538
1637672780000|2021-11-23 13:06:20||617.6||617.7||617.7||617.6|0
1637672800000|2021-11-23 13:06:40|618|617.8|618.5|618.3|618.6|618.3|618|617.8|26879
1637672810000|2021-11-23 13:06:50|618.4|618.4|618.4|618.1|618.4|618.4|618.2|618.1|1667
1637672820000|2021-11-23 13:07:00||618.2||618.2||618.2||618.2|0
1637672830000|2021-11-23 13:07:10|618.5|618.3|617.8|617.6|618.5|618.4|617.8|617.6|9920
1637672840000|2021-11-23 13:07:20|617.9|617.7|618|617.7|618|617.8|617.9|617.6|396
1637672850000|2021-11-23 13:07:30|617.9|617.8|617.8|617.5|617.9|617.8|617.7|617.5|1845
1637672860000|2021-11-23 13:07:40|617.7||617.8||617.8||617.7||0
1637672870000|2021-11-23 13:07:50|617.9|617.6|617.9|617.6|617.9|617.6|617.9|617.5|0
1637672880000|2021-11-23 13:08:00|617.8|617.7|617.8|617.5|617.8|617.7|617.8|617.5|502
1637672890000|2021-11-23 13:08:10|617.7||617.7||617.7||617.7||0
1637672900000|2021-11-23 13:08:20|617.8||617.8||617.8||617.8||0
1637672910000|2021-11-23 13:08:30|617.7||617.7||617.8||617.7||0
1637672920000|2021-11-23 13:08:40|617.6|617.4|617.6|617.3|617.6|617.4|617.4|617.3|4389
1637672940000|2021-11-23 13:09:00|617.5|617.4|617.6|617.5|617.7|617.5|617.5|617.3|2311
1637672950000|2021-11-23 13:09:10||617.4||617.3||617.4||617.3|386
1637672960000|2021-11-23 13:09:20|617.5|617.2|617.5|617|617.5|617.3|616.9|616.7|18022
1637672970000|2021-11-23 13:09:30||617.1||617.3||617.4||617.1|17
1637672990000|2021-11-23 13:09:50|617.7|617.4|617.8|617.4|617.8|617.6|617.7|617.3|10556
1637673000000|2021-11-23 13:10:00|617.7|617.3|617|616.8|617.7|617.4|616.9|616.7|31162
1637673010000|2021-11-23 13:10:10|616.9|616.7|617|616.8|617|616.8|616.9|616.7|2953
1637673020000|2021-11-23 13:10:20|616.9|616.7|616.8|616.6|616.9|616.7|616.8|616.6|448
1637673030000|2021-11-23 13:10:30|616.7|616.5|616.8|616.5|616.8|616.5|616.6|616.4|3493
1637673040000|2021-11-23 13:10:40||616.6||616.6||616.6||616.6|0
1637673060000|2021-11-23 13:11:00|616.9|616.7|617|616.9|617.1|617|616.9|616.6|3852
1637673070000|2021-11-23 13:11:10|616.9|616.8|617|616.8|617|616.9|616.9|616.7|892
1637673080000|2021-11-23 13:11:20|616.9|616.7|616.9|616.6|616.9|616.7|616.7|616.6|118
1637673090000|2021-11-23 13:11:30|616.8|616.5|617|616.7|617.1|616.8|616.5|616.4|18898
1637673100000|2021-11-23 13:11:40|616.9|616.6|616.8|616.6|617|616.9|616.8|616.6|2024
1637673110000|2021-11-23 13:11:50|616.9|616.7|616.9|616.6|616.9|616.8|616.8|616.6|440
1637673120000|2021-11-23 13:12:00|616.8|616.7|616.8|616.6|616.8|616.7|616.8|616.6|308
1637673130000|2021-11-23 13:12:10|616.9|616.7|617.1|616.9|617.2|616.9|616.9|616.7|686
1637673140000|2021-11-23 13:12:20|617.2|617|617.2|616.9|617.2|617|617.2|616.9|0
1637673150000|2021-11-23 13:12:30||617||616.9||617||616.9|0
1637673160000|2021-11-23 13:12:40|617.1|616.8|617|616.7|617.1|616.8|617|616.7|211
1637673170000|2021-11-23 13:12:50||616.8||616.8||616.8||616.8|0
1637673180000|2021-11-23 13:13:00|617.1|616.9|616.8|616.6|617.2|616.9|616.8|616.5|3859
1637673200000|2021-11-23 13:13:20|616.7|616.5|616.6|616.3|616.7|616.5|616.4|616.3|1963
1637673220000|2021-11-23 13:13:40|616.5|616.4|616.8|616.5|616.9|616.6|616.4|616.3|4366
1637673230000|2021-11-23 13:13:50|617.1|617|617.1|616.9|617.2|617|617|616.6|10000
1637673240000|2021-11-23 13:14:00|617.2|617|617.2|617|617.3|617|617.2|617|800
1637673250000|2021-11-23 13:14:10|617.4|617.1|617.4|617.2|617.5|617.2|617.4|617.1|4920
1637673270000|2021-11-23 13:14:30|617.5|617.3|617.3|617.1|617.5|617.3|617.2|617.1|614
1637673280000|2021-11-23 13:14:40||617.2||617.1||617.2||617.1|349
1637673290000|2021-11-23 13:14:50|617.2|617.2|617.4|617.1|617.4|617.2|617.2|617.1|300
1637673300000|2021-11-23 13:15:00|617.3|617.2|617.3|617|617.3|617.2|617.1|617|2358
1637673320000|2021-11-23 13:15:20|617.4|617.1|617.3|617.1|617.4|617.1|617.3|617.1|0
1637673330000|2021-11-23 13:15:30|617.4|617.2|617.4|617.2|617.5|617.2|617.4|617.2|0
1637673350000|2021-11-23 13:15:50|617.5|617.3|617.4|617.2|617.6|617.4|617.4|617.1|81
1637673360000|2021-11-23 13:16:00|617.5|617.3|617.5|617.3|617.5|617.3|617.4|617.3|674
1637673370000|2021-11-23 13:16:10|617.6|617.4|617.6|617.4|617.8|617.6|617.6|617.4|2124
1637673390000|2021-11-23 13:16:30|617.7|617.5|617.8|617.5|617.8|617.5|617.7|617.5|1083
1637673400000|2021-11-23 13:16:40|617.9|617.6|617.9|617.6|618|617.8|617.9|617.6|1980
1637673430000|2021-11-23 13:17:10||617.7||617.7||617.7||617.6|0
1637673440000|2021-11-23 13:17:20||617.8||617.8||617.8||617.8|0
1637673450000|2021-11-23 13:17:30|617.8|617.7|617.8|617.7|617.8|617.7|617.7|617.5|4156
1637673470000|2021-11-23 13:17:50|617.7|617.6|617.9|617.7|618|617.9|617.7|617.6|5807
1637673490000|2021-11-23 13:18:10|618|617.8|617.9|617.7|618|617.8|617.9|617.7|2349
1637673500000|2021-11-23 13:18:20|618|617.8|617.9|617.8|618|617.8|617.9|617.7|674
1637673510000|2021-11-23 13:18:30|617.8|617.7|617.8|617.5|617.8|617.7|617.7|617.5|2463
1637673520000|2021-11-23 13:18:40|617.7|617.6|617.7|617.4|617.7|617.6|617.7|617.4|43
1637673530000|2021-11-23 13:18:50|617.8|617.5|617.7|617.5|617.8|617.5|617.7|617.5|0
1637673540000|2021-11-23 13:19:00|617.8|617.6|617.8|617.6|617.8|617.7|617.7|617.6|2236
1637673550000|2021-11-23 13:19:10||617.7||617.7||617.7||617.7|0
1637673560000|2021-11-23 13:19:20|617.7|617.6|617.8|617.6|617.8|617.7|617.7|617.6|51
1637673570000|2021-11-23 13:19:30|617.9|617.7|617.9|617.7|617.9|617.8|617.8|617.7|1431
1637673580000|2021-11-23 13:19:40|617.8|617.6|618.5|618.3|618.8|618.6|617.8|617.6|22277
1637673590000|2021-11-23 13:19:50|618.4|618.2|618.3|618.2|618.5|618.2|618.3|618.1|5312
1637673600000|2021-11-23 13:20:00|618.4|618.1|618.2|618.1|618.5|618.2|618.2|618|1409
1637673610000|2021-11-23 13:20:10|618.3|618.2|619|618.7|619|618.7|618.3|618.2|16570
1637673620000|2021-11-23 13:20:20|618.9|618.8|618.8|618.6|618.9|618.8|618.7|618.5|0
1637673630000|2021-11-23 13:20:30|618.7|618.7|618.9|618.6|618.9|618.7|618.7|618.6|578
1637673640000|2021-11-23 13:20:40|618.8||618.9||618.9||618.8||0
1637673650000|2021-11-23 13:20:50|618.8|618.5|618.1|617.9|618.8|618.5|617.9|617.8|26803
1637673660000|2021-11-23 13:21:00|618.2|618|618.2|618|618.2|618|618.2|617.9|411
1637673670000|2021-11-23 13:21:10||617.9||618||618||617.9|0
1637673680000|2021-11-23 13:21:20||617.9||617.9||618||617.9|0
1637673690000|2021-11-23 13:21:30|618.1|618|617.8|617.5|618.1|618|617.8|617.5|3543
1637673700000|2021-11-23 13:21:40|617.7|617.4|617.6|617.4|617.7|617.5|617.3|617|52595
1637673710000|2021-11-23 13:21:50|617.5|617.3|617.6|617.3|617.6|617.4|617.4|617.2|3432
1637673720000|2021-11-23 13:22:00||617.4||617.3||617.4||617.3|0
1637673730000|2021-11-23 13:22:10|617.7|617.6|617.5|617.2|617.9|617.6|617.5|617.2|5000
1637673740000|2021-11-23 13:22:20|617.6|617.3|617.6|617.4|617.6|617.4|617.3|617|2810
1637673750000|2021-11-23 13:22:30|617.5|617.3|617.5|617.2|617.5|617.3|617.5|617.2|0
1637673760000|2021-11-23 13:22:40||617.3||617.3||617.3||617.3|0
1637673770000|2021-11-23 13:22:50|617.6||617.5||617.6||617.5||0
1637673780000|2021-11-23 13:23:00|617.6||617.6||617.6||617.5||0
1637673790000|2021-11-23 13:23:10|617.5|617.2|617.3|617|617.5|617.2|617.1|616.9|7038
1637673810000|2021-11-23 13:23:30|617.2|617.1|617.4|617.2|617.5|617.3|617.2|617|2962
1637673820000|2021-11-23 13:23:40|617.3||617.4||617.4||617.3||0
1637673830000|2021-11-23 13:23:50|617.5|617.3|617.7|617.5|617.7|617.5|617.5|617.3|1674
1637673840000|2021-11-23 13:24:00|617.8|617.6|617.7|617.5|617.9|617.7|617.6|617.5|2056
1637673860000|2021-11-23 13:24:20|617.8||617.7||617.8||617.7||0
1637673880000|2021-11-23 13:24:40|617.6|617.4|617.6|617.4|617.6|617.4|617.6|617.4|0
1637673890000|2021-11-23 13:24:50|617.7|617.5|617.7|617.5|617.7|617.6|617.7|617.4|1
1637673900000|2021-11-23 13:25:00|617.6|617.4|617.7|617.4|617.7|617.4|617.5|617.4|63
1637673920000|2021-11-23 13:25:20|617.6||617.6||617.6||617.5||0
1637673930000|2021-11-23 13:25:30|617.5|617.3|617.6|617.3|617.6|617.3|617.3|617.2|727
1637673940000|2021-11-23 13:25:40|617.5||617.6||617.6||617.5||0
1637673950000|2021-11-23 13:25:50|617.5|617.2|617.6|617.3|617.6|617.3|617.4|617.1|1801
1637673960000|2021-11-23 13:26:00|617.7|617.4|617.5|617.3|617.7|617.5|617.5|617.3|3288
1637673970000|2021-11-23 13:26:10|617.4|617.2|617.2|617|617.5|617.2|617.2|617|1345
1637673980000|2021-11-23 13:26:20|617.1|616.9|617.2|617|617.2|617|617|616.8|597
1637673990000|2021-11-23 13:26:30|617.3|616.9|617.2|616.9|617.3|616.9|617.2|616.9|0
1637674010000|2021-11-23 13:26:50|617.1||617.2||617.2||617.1||0
1637674020000|2021-11-23 13:27:00|617.4|616.8|617.4|617.1|617.7|617.4|617.4|616.8|8893
1637674030000|2021-11-23 13:27:10|617.3|617|617.2|617|617.3|617|617.2|617|2211
1637674040000|2021-11-23 13:27:20|617.1||617.2||617.2||617.1||23
1637674050000|2021-11-23 13:27:30|617.1|616.9|617.1|616.8|617.2|617|617.1|616.8|59
1637674080000|2021-11-23 13:28:00|617.2|616.9|617.2|616.9|617.2|616.9|617.2|616.9|0
1637674090000|2021-11-23 13:28:10|617.3|617|617.6|617.1|617.6|617.4|617.3|617|2401
1637674100000|2021-11-23 13:28:20||617.2||617.4||617.5||617.1|301
1637674110000|2021-11-23 13:28:30|617.7|617.5|617.8|617.5|617.8|617.5|617.7|617.5|87
1637674120000|2021-11-23 13:28:40|617.7||617.8||617.8||617.7||0
1637674140000|2021-11-23 13:29:00|617.9|617.6|617.7|617.5|617.9|617.6|617.7|617.5|0
1637674150000|2021-11-23 13:29:10|617.6|617.4|617.6|617.4|617.6|617.4|617.6|617.4|444
1637674180000|2021-11-23 13:29:40|617.5|617.3|617.4|617.2|617.5|617.3|617.4|617.2|1989
1637674190000|2021-11-23 13:29:50|617.3|617.1|617.7|617.5|617.7|617.5|617.3|617.1|3200
1637674200000|2021-11-23 13:30:00|617.8|617.6|617.7|617.5|617.9|617.6|617.7|617.5|694
1637674210000|2021-11-23 13:30:10|617.6|617.6|617.7|617.5|617.7|617.6|617.6|617.4|1470
1637674220000|2021-11-23 13:30:20|617.6|617.4|617.6|617.4|617.7|617.4|617.5|617.2|616
1637674230000|2021-11-23 13:30:30|617.5||617.6||617.6||617.5||0
1637674250000|2021-11-23 13:30:50|617.5|617.3|617.6|617.3|617.6|617.4|617.5|617.3|1
1637674260000|2021-11-23 13:31:00||617.4||617.5||617.5||617.4|2
1637674270000|2021-11-23 13:31:10|617.7|617.6|617.9|617.6|617.9|617.7|617.7|617.6|505
1637674290000|2021-11-23 13:31:30|618|617.7|618.3|618|618.3|618|618|617.7|16430
1637674300000|2021-11-23 13:31:40|618.2|617.9|618.1|617.9|618.2|618|618.1|617.9|1594
1637674310000|2021-11-23 13:31:50|618|617.8|618.1|617.8|618.1|617.8|618|617.8|1
1637674320000|2021-11-23 13:32:00||617.9||617.9||618||617.9|600
1637674330000|2021-11-23 13:32:10|618.2|618|618.3|618.1|618.4|618.1|618.2|618|1927
1637674340000|2021-11-23 13:32:20|618.4|618.2|618.2|618|618.7|618.4|618.2|618|3097
1637674350000|2021-11-23 13:32:30|618.1|618.1|617.8|617.5|618.1|618.1|617.6|617.3|3849
1637674360000|2021-11-23 13:32:40|617.9|617.6|617.9|617.6|617.9|617.6|617.9|617.5|1618
1637674370000|2021-11-23 13:32:50|617.8|617.5|618.1|618|618.1|618|617.8|617.5|8040
1637674380000|2021-11-23 13:33:00|618.2|617.9|618.4|618.1|618.4|618.1|618.2|617.9|762
1637674390000|2021-11-23 13:33:10|618.3|618.2|618.3|618.1|618.3|618.3|618.2|618|980
1637674410000|2021-11-23 13:33:30|618.4|618.2|618.4|618.2|618.4|618.2|618.4|618.2|0
1637674440000|2021-11-23 13:34:00|||||||||170
1637674460000|2021-11-23 13:34:20|618.5|618.3|618.6|618.3|618.6|618.4|618.5|618.3|48
1637674470000|2021-11-23 13:34:30||618.4||618.5||618.5||618.4|0
1637674480000|2021-11-23 13:34:40||618.4||618.4||618.4||618.3|1165
1637674490000|2021-11-23 13:34:50|618.7|618.5|618.7|618.4|618.7|618.5|618.7|618.4|16
1637674500000|2021-11-23 13:35:00|618.6||618.7||618.7||618.6||0
1637674510000|2021-11-23 13:35:10|618.6|618.3|618.5|618.2|618.7|618.3|618.3|618.2|301
1637674520000|2021-11-23 13:35:20|618.4|618.1|618.7|618.5|618.7|618.6|618.3|618.1|2765
1637674530000|2021-11-23 13:35:30|618.6|618.4|618.5|618.3|618.6|618.4|618.5|618.3|5
1637674540000|2021-11-23 13:35:40|618.9|618.4|618.8|618.5|618.9|618.6|618.7|618.4|10001
1637674550000|2021-11-23 13:35:50|618.9|618.6|619|618.8|619.1|618.8|618.9|618.6|300
1637674560000|2021-11-23 13:36:00|619.1|618.9|618.7|618.4|619.5|619|618.7|618.4|6843
1637674570000|2021-11-23 13:36:10|618.6||618.6||618.6||618.6||0
1637674580000|2021-11-23 13:36:20|618.7|618.5|618.7|618.5|618.7|618.5|618.7|618.5|0
1637674590000|2021-11-23 13:36:30|618.6|618.4|618.3|618|618.6|618.4|618.1|617.7|2871
1637674600000|2021-11-23 13:36:40|618.5|618.1|618.3|618|618.5|618.3|618.2|618|1550
1637674610000|2021-11-23 13:36:50|618.2|617.9|618.2|617.9|618.2|617.9|618.1|617.9|0
1637674620000|2021-11-23 13:37:00|618.1||618.2||618.2||618.1||0
1637674630000|2021-11-23 13:37:10|618||618||618||618||0
1637674640000|2021-11-23 13:37:20|617.9|617.8|617.9|617.6|618|617.8|617.9|617.6|211
1637674650000|2021-11-23 13:37:30|618.1|618|618.1|617.9|618.2|618|618|617.7|20000
1637674660000|2021-11-23 13:37:40|618.2|618|618|617.7|618.2|618|617.9|617.7|2687
1637674680000|2021-11-23 13:38:00|618.1|617.8|618.1|617.8|618.3|617.9|618|617.8|525
1637674690000|2021-11-23 13:38:10|618.2|617.9|618.4|618.1|618.5|618.3|618.1|617.9|953
1637674700000|2021-11-23 13:38:20|618.3|618.2|618.3|618|618.3|618.2|618.2|618|1
1637674730000|2021-11-23 13:38:50|618.2|617.9|618|617.7|618.2|618|618|617.7|1
1637674740000|2021-11-23 13:39:00|618.1|617.8|618.1|617.8|618.1|617.8|618.1|617.8|0
1637674750000|2021-11-23 13:39:10|618|617.7|617.7|617.6|618|617.7|617.7|617.6|3165
1637674780000|2021-11-23 13:39:40|617.8|617.7|617.8|617.6|617.8|617.7|617.8|617.6|255
1637674800000|2021-11-23 13:40:00|617.9|617.7|618|617.7|618|617.8|617.9|617.7|21
1637674810000|2021-11-23 13:40:10|618.1|617.8|618.1|617.8|618.1|617.9|618.1|617.8|0
1637674830000|2021-11-23 13:40:30||617.7||617.7||617.7||617.7|0
1637674840000|2021-11-23 13:40:40|618|617.6|617.9|617.6|618|617.6|617.9|617.6|0
1637674860000|2021-11-23 13:41:00|617.8||617.8||617.8||617.8||0
1637674870000|2021-11-23 13:41:10|617.9|617.7|617.9|617.7|618|617.7|617.9|617.7|0
1637674890000|2021-11-23 13:41:30||617.8||617.7||617.8||617.7|1
1637674900000|2021-11-23 13:41:40|617.8|617.8|617.9|617.6|617.9|617.8|617.8|617.6|4
1637674910000|2021-11-23 13:41:50|617.8|617.7|617.8|617.6|617.9|617.7|617.8|617.6|559
1637674930000|2021-11-23 13:42:10|617.9|617.7|617.8|617.6|617.9|617.7|617.8|617.6|16
1637674950000|2021-11-23 13:42:30|617.9|617.7|617.9|617.7|618|617.7|617.9|617.7|0
1637674960000|2021-11-23 13:42:40|618|617.8|617.9|617.7|618|617.8|617.9|617.7|1605
1637674970000|2021-11-23 13:42:50|618||618||618||618||0
1637674990000|2021-11-23 13:43:10|617.9|617.8|618|617.7|618|617.8|617.9|617.7|1665
1637675000000|2021-11-23 13:43:20||617.8||617.8||617.8||617.8|500
1637675010000|2021-11-23 13:43:30|617.9|617.7|617.8|617.6|617.9|617.7|617.7|617.6|730
1637675020000|2021-11-23 13:43:40|617.7|617.5|617.8|617.5|617.8|617.5|617.7|617.5|4123
1637675030000|2021-11-23 13:43:50|617.9|617.6|617.9|617.7|617.9|617.8|617.9|617.6|20
1637675040000|2021-11-23 13:44:00|617.8|617.6|617.9|617.6|617.9|617.6|617.8|617.6|0
1637675060000|2021-11-23 13:44:20|617.8|617.5|617.8|617.5|617.8|617.5|617.7|617.5|0
1637675070000|2021-11-23 13:44:30|617.7|617.6|617.7|617.6|617.7|617.6|617.7|617.6|0
1637675090000|2021-11-23 13:44:50|617.8||617.8||617.8||617.7||2500
1637675110000|2021-11-23 13:45:10|617.7||617.8||617.8||617.7||26
1637675140000|2021-11-23 13:45:40|617.7|617.5|617.7|617.5|617.7|617.5|617.4|617.2|2784
1637675150000|2021-11-23 13:45:50|617.6|617.4|617.5|617.3|617.7|617.5|617.5|617.3|1
1637675160000|2021-11-23 13:46:00|617.6|617.4|617.7|617.4|617.7|617.5|617.6|617.3|0
1637675170000|2021-11-23 13:46:10|617.6|617.5|617.6|617.5|617.6|617.5|617.6|617.4|500
1637675180000|2021-11-23 13:46:20|617.5|617.4|617.6|617.4|617.6|617.4|617.5|617.3|17
1637675200000|2021-11-23 13:46:40|617.5|617.3|617.2|617.1|617.5|617.3|617.2|617|1005
1637675210000|2021-11-23 13:46:50|617.1|617|617|616.8|617.1|617|617|616.8|13314
1637675220000|2021-11-23 13:47:00|617.1|616.9|617.3|617|617.3|617|617.1|616.8|1583
1637675230000|2021-11-23 13:47:10|617.2||617.2||617.2||617.2||0
1637675240000|2021-11-23 13:47:20|617.1|616.9|617.1|616.9|617.1|616.9|617.1|616.9|0
1637675250000|2021-11-23 13:47:30|617.2|617|617.2|617|617.3|617.1|617.1|616.9|735
1637675260000|2021-11-23 13:47:40|617.3|617.1|617.5|617.3|617.5|617.3|617.2|617|2535
1637675270000|2021-11-23 13:47:50|617.6|617.4|617.6|617.3|617.6|617.4|617.6|617.3|0
1637675280000|2021-11-23 13:48:00|617.5|617.2|617.2|617|617.5|617.2|617.1|617|17
1637675310000|2021-11-23 13:48:30|617.1|616.9|617.1|616.9|617.1|616.9|617|616.9|14
1637675320000|2021-11-23 13:48:40|617||617.2||617.2||617||0
1637675330000|2021-11-23 13:48:50|617.3|617|617.6|617.3|617.6|617.3|617.2|617|2001
1637675340000|2021-11-23 13:49:00|617.7|617.4|617.8|617.5|618|617.9|617.5|617.4|7000
1637675350000|2021-11-23 13:49:10||617.6||617.6||617.6||617.6|0
1637675360000|2021-11-23 13:49:20|617.9|617.7|617.8|617.6|617.9|617.8|617.8|617.6|656
1637675370000|2021-11-23 13:49:30|617.9|617.7|617.9|617.7|617.9|617.7|617.8|617.7|0
1637675390000|2021-11-23 13:49:50|617.8|617.6|617.9|617.7|617.9|617.7|617.7|617.6|352
1637675400000|2021-11-23 13:50:00|618|617.8|618|617.8|618|617.8|618|617.8|290
1637675410000|2021-11-23 13:50:10|618.2|617.9|618.4|618.2|618.5|618.2|618.1|617.9|6076
1637675420000|2021-11-23 13:50:20|618.3|618.1|618.4|618.1|618.4|618.1|618.1|618|4139
1637675440000|2021-11-23 13:50:40|618.3|618.3|618.3|618|618.3|618.3|618.1|618|1732
1637675460000|2021-11-23 13:51:00||618.1||618.1||618.1||618.1|0
1637675470000|2021-11-23 13:51:10|618.2|618|618.1|617.8|618.2|618|618|617.8|2211
1637675480000|2021-11-23 13:51:20|618.2|617.9|618.2|617.9|618.2|618.1|618.1|617.9|240
1637675490000|2021-11-23 13:51:30||617.8||617.9||617.9||617.8|0
1637675510000|2021-11-23 13:51:50|618.3|618|618.3|618|618.3|618|618.3|618|0
1637675530000|2021-11-23 13:52:10|618.2|617.9|618.1|617.9|618.2|617.9|618.1|617.8|0
1637675540000|2021-11-23 13:52:20||618||618||618||618|0
1637675570000|2021-11-23 13:52:50|618.2|618.1|618.4|618.1|618.4|618.1|618.2|618|8
1637675580000|2021-11-23 13:53:00|618.5|618|618.2|618.1|618.5|618.1|618.2|618|2270
1637675590000|2021-11-23 13:53:10|618.3|618.2|618.5|618.2|618.6|618.4|618.3|618.2|659
1637675600000|2021-11-23 13:53:20|618.4||618.3||618.4||618.3||0
1637675610000|2021-11-23 13:53:30|618.4|618.1|618.3|618.1|618.4|618.1|618.2|618.1|782
1637675620000|2021-11-23 13:53:40|618.4|618|618.3|618.1|618.4|618.1|618.3|618|0
1637675630000|2021-11-23 13:53:50|618.4|618.2|618.5|618.3|618.5|618.3|618.4|618.2|0
1637675640000|2021-11-23 13:54:00|618.6|618.2|618.6|618.3|618.7|618.3|618.6|618.2|0
1637675650000|2021-11-23 13:54:10|618.7|618.4|618.7|618.4|618.8|618.4|618.7|618.4|0
1637675660000|2021-11-23 13:54:20|618.8|618.5|618.3|618.1|618.8|618.5|618.3|618.1|17348
1637675680000|2021-11-23 13:54:40|618.2|618|618|617.8|618.2|618|617.9|617.8|1610
1637675700000|2021-11-23 13:55:00|617.9|617.7|617.6|617.4|617.9|617.7|617.6|617.3|1803
1637675710000|2021-11-23 13:55:10|617.5|617.5|617.7|617.4|617.7|617.5|617.3|617.1|1284
1637675720000|2021-11-23 13:55:20|617.6|617.3|617.6|617.4|617.7|617.4|617.6|617.3|0
1637675730000|2021-11-23 13:55:30|617.8|617.5|617.6|617.4|617.8|617.6|617.6|617.4|821
1637675740000|2021-11-23 13:55:40||617.5||617.4||617.5||617.4|0
1637675750000|2021-11-23 13:55:50|617.5|617.3|617.7|617.5|617.8|617.6|617.5|617.3|1843
1637675760000|2021-11-23 13:56:00|617.6|617.4|617.6|617.4|617.7|617.5|617.5|617.3|0
1637675770000|2021-11-23 13:56:10|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.4|0
1637675780000|2021-11-23 13:56:20|617.8|617.6|618|617.8|618.3|618|617.8|617.6|7628
1637675790000|2021-11-23 13:56:30|617.9||618||618.1||617.9||0
1637675820000|2021-11-23 13:57:00|617.9|617.7|617.8|617.5|617.9|617.7|617.7|617.5|1496
1637675830000|2021-11-23 13:57:10|617.9|617.6|618|617.7|618|617.7|617.9|617.6|0
1637675860000|2021-11-23 13:57:40|617.9|617.8|618|617.8|618.1|617.9|617.9|617.8|782
1637675870000|2021-11-23 13:57:50|618.1|617.7|618|617.8|618.1|617.8|618|617.7|0
1637675880000|2021-11-23 13:58:00|618.1||618.1||618.1||618.1||0
1637675890000|2021-11-23 13:58:10|618|617.7|618|617.7|618|617.7|617.9|617.7|1
1637675900000|2021-11-23 13:58:20|618.1|617.8|618.2|617.9|618.4|618|618.1|617.8|0
1637675910000|2021-11-23 13:58:30|618.1|617.8|618.1|617.9|618.1|617.9|618|617.8|17
1637675920000|2021-11-23 13:58:40|618|617.8|618|617.8|618|617.8|618|617.8|623
1637675930000|2021-11-23 13:58:50|618.1||618.1||618.1||618.1||0
1637675950000|2021-11-23 13:59:10|618.2|617.9|618.2|617.8|618.2|617.9|618.2|617.8|1600
1637675960000|2021-11-23 13:59:20||617.9||617.9||617.9||617.9|0
1637675970000|2021-11-23 13:59:30|618.1|618|618.1|617.9|618.1|618|618.1|617.9|0
1637675980000|2021-11-23 13:59:40|618||618.1||618.1||618||0
1637675990000|2021-11-23 13:59:50|618|617.8|618.3|618|618.3|618|617.9|617.8|1777
1637676000000|2021-11-23 14:00:00|618.4|618.1|618.4|618.2|618.4|618.2|618.4|618.1|0
1637676010000|2021-11-23 14:00:10|618.6|618.3|618.4|618.2|618.6|618.3|618.4|618.2|1675
1637676020000|2021-11-23 14:00:20|618.5|618.3|618.7|618.5|618.9|618.7|618.5|618.3|2406
1637676030000|2021-11-23 14:00:30|618.6|618.4|618.6|618.3|618.6|618.4|618.5|618.3|948
1637676060000|2021-11-23 14:01:00|618.7||618.6||618.7||618.6||0
1637676070000|2021-11-23 14:01:10||618.2||618.2||618.2||618.2|0
1637676080000|2021-11-23 14:01:20||618.3||618.3||618.3||618.3|0
1637676090000|2021-11-23 14:01:30|618.5|618.2|618.6|618.2|618.7|618.2|618.3|618|1627
1637676110000|2021-11-23 14:01:50|618.5|618.3|618.6|618.2|618.6|618.3|618.5|618.2|1655
1637676130000|2021-11-23 14:02:10|618.7|618.6|618.9|618.6|618.9|618.8|618.7|618.6|5857
1637676150000|2021-11-23 14:02:30|618.8|618.7|618.8|618.6|618.8|618.7|618.8|618.6|914
1637676160000|2021-11-23 14:02:40|618.9||618.8||618.9||618.7||0
1637676170000|2021-11-23 14:02:50|618.7|618.5|618.6|618.4|618.7|618.5|618.5|618.4|11751
1637676180000|2021-11-23 14:03:00|618.7|618.5|618.7|618.4|618.7|618.5|618.7|618.4|0
1637676210000|2021-11-23 14:03:30|618.6||618.6||618.6||618.5||0
1637676220000|2021-11-23 14:03:40|618.5|618.3|618.3|618.2|618.5|618.3|618.3|618.1|39
1637676230000|2021-11-23 14:03:50|618.4|618.1|618.3|618.1|618.4|618.2|618.2|618.1|17
1637676240000|2021-11-23 14:04:00|618.2||618.2||618.2||618.2||0
1637676250000|2021-11-23 14:04:10|618.3||618.3||618.3||618.3||0
1637676270000|2021-11-23 14:04:30|618.2|618|618.2|618|618.2|618|618.1|618|789
1637676280000|2021-11-23 14:04:40|618.1|617.9|618.3|618|618.3|618|618.1|617.8|1537
1637676290000|2021-11-23 14:04:50||618.1||618.1||618.1||618.1|0
1637676300000|2021-11-23 14:05:00|618.4|618.2|618.6|618.4|618.7|618.4|618.4|618.1|1902
1637676310000|2021-11-23 14:05:10|618.7|618.3|618.8|618.5|618.9|618.7|618.7|618.3|395
1637676320000|2021-11-23 14:05:20|618.9|618.6|618.9|618.7|618.9|618.7|618.9|618.5|0
1637676330000|2021-11-23 14:05:30|618.8|618.6|618.8|618.7|618.8|618.7|618.8|618.6|0
1637676340000|2021-11-23 14:05:40|618.9|618.6|618.9|618.7|618.9|618.7|618.8|618.5|520
1637676350000|2021-11-23 14:05:50|619|618.8|619|618.9|619.3|618.9|619|618.8|730
1637676360000|2021-11-23 14:06:00|619.2|619|619.2|618.9|619.2|619|619.2|618.9|369
1637676370000|2021-11-23 14:06:10|619.1|619|619.1|618.9|619.2|619|619.1|618.9|300
1637676380000|2021-11-23 14:06:20||619||618.9||619||618.9|606
1637676390000|2021-11-23 14:06:30|619.2||619.1||619.2||619.1||1046
1637676400000|2021-11-23 14:06:40|619|618.8|618.9|618.7|619|618.8|618.9|618.7|1471
1637676410000|2021-11-23 14:06:50|619|618.8|618.9|618.7|619|618.8|618.9|618.7|1630
1637676420000|2021-11-23 14:07:00|618.8|618.6|618.8|618.5|618.9|618.7|618.7|618.5|1379
1637676430000|2021-11-23 14:07:10|618.9|618.6|618.9|618.6|618.9|618.6|618.9|618.6|0
1637676440000|2021-11-23 14:07:20|618.8|618.7|618.8|618.5|618.8|618.7|618.8|618.5|100
1637676450000|2021-11-23 14:07:30|618.7||618.8||618.8||618.7||0
1637676460000|2021-11-23 14:07:40|618.9|618.6|619.3|619|619.4|619|618.9|618.6|823
1637676470000|2021-11-23 14:07:50||618.9||618.9||618.9||618.9|0
1637676500000|2021-11-23 14:08:20|619.2|619|619.1|618.8|619.2|619|618.9|618.7|1865
1637676510000|2021-11-23 14:08:30|619|618.7|618.9|618.7|619.1|618.7|618.9|618.6|2654
1637676520000|2021-11-23 14:08:40|619|618.8|619|618.7|619.2|619|618.9|618.7|1294
1637676530000|2021-11-23 14:08:50|619.1|618.8|619.1|618.8|619.1|618.8|619.1|618.8|800
1637676540000|2021-11-23 14:09:00|619|618.7|618.9|618.7|619|618.8|618.9|618.7|5932
1637676580000|2021-11-23 14:09:40|618.8|618.6|618.8|618.5|618.8|618.6|618.5|618.3|1824
1637676590000|2021-11-23 14:09:50||618.6||618.6||618.6||618.6|0
1637676610000|2021-11-23 14:10:10|618.9|618.5|619|618.7|619|618.7|618.6|618.5|3306
1637676620000|2021-11-23 14:10:20|618.9||618.9||618.9||618.9||420
1637676630000|2021-11-23 14:10:30|619|618.8|619|618.8|619|618.8|618.8|618.7|8250
1637676640000|2021-11-23 14:10:40|618.9|618.7|618.6|618.4|618.9|618.7|618.6|618.4|750
1637676650000|2021-11-23 14:10:50|618.5|618.3|618.5|618.2|618.6|618.3|618.5|618.2|0
1637676660000|2021-11-23 14:11:00|618.4|618.1|618.3|617.9|618.4|618.2|618.3|617.9|0
1637676670000|2021-11-23 14:11:10||618||618||618||618|0
1637676680000|2021-11-23 14:11:20||618.1||618||618.1||618|0
1637676710000|2021-11-23 14:11:50|618.2|617.9|618.1|617.7|618.2|617.9|618.1|617.7|1256
1637676720000|2021-11-23 14:12:00|618|617.8|617.9|617.6|618|617.8|617.9|617.6|1
1637676730000|2021-11-23 14:12:10||617.5||617.5||617.5||617.5|0
1637676750000|2021-11-23 14:12:30|617.7|617.6|617.8|617.5|617.9|617.7|617.7|617.5|2919
1637676760000|2021-11-23 14:12:40|617.9|617.6|617.9|617.6|617.9|617.6|617.5|617.2|3503
1637676770000|2021-11-23 14:12:50|617.8|617.7|617.9|617.6|618|617.8|617.8|617.6|304
1637676780000|2021-11-23 14:13:00||617.5||617.5||617.5||617.5|0
1637676790000|2021-11-23 14:13:10|617.8|617.4|617.7|617.4|617.8|617.4|617.6|617.3|0
1637676800000|2021-11-23 14:13:20|617.8|617.5|618.1|617.8|618.1|617.8|617.7|617.5|844
1637676810000|2021-11-23 14:13:30|618|617.7|617.9|617.6|618|617.7|617.8|617.6|590
1637676850000|2021-11-23 14:14:10|617.8|617.5|617.5|617.3|617.8|617.5|617.5|617.3|15189
1637676860000|2021-11-23 14:14:20|617.4|617.2|617.5|617.3|617.6|617.4|617.4|617.1|3007
1637676880000|2021-11-23 14:14:40|617.6||617.6||617.6||617.6||0
1637676890000|2021-11-23 14:14:50|617.5|617.2|617.3|617.1|617.5|617.2|617.3|617.1|198
1637676900000|2021-11-23 14:15:00|617.2|617|617.1|616.8|617.3|617|617.1|616.8|1382
1637676910000|2021-11-23 14:15:10||616.9||616.7||616.9||616.7|0
1637676920000|2021-11-23 14:15:20|617|616.6|616.9|616.5|617|616.6|616.9|616.5|0
1637676930000|2021-11-23 14:15:30|616.8|616.4|616.8|616.6|616.8|616.7|616.7|616.3|823
1637676940000|2021-11-23 14:15:40|617|616.7|616.9|616.6|617|616.7|616.8|616.5|641
1637676950000|2021-11-23 14:15:50||616.7||616.7||616.7||616.7|0
1637676960000|2021-11-23 14:16:00|617|616.6|616.9|616.6|617.1|616.7|616.7|616.6|196
1637676970000|2021-11-23 14:16:10|617|616.7|617.1|617|617.4|617.1|616.9|616.7|5560
1637676980000|2021-11-23 14:16:20|617.2|616.9|617.2|616.8|617.2|617.1|617.2|616.8|4400
1637677000000|2021-11-23 14:16:40|617.3|616.9|617.4|617.2|617.5|617.2|617.2|616.9|559
1637677010000|2021-11-23 14:16:50|617.3|617.1|617.2|616.9|617.4|617.1|617.2|616.9|191
1637677020000|2021-11-23 14:17:00|617.3|617|617.3|617|617.4|617.1|617.2|617|100
1637677030000|2021-11-23 14:17:10|617.2||617.3||617.3||617.2||50
1637677040000|2021-11-23 14:17:20|617.2|616.9|617|616.7|617.3|616.9|617|616.7|2997
1637677050000|2021-11-23 14:17:30|616.9|616.8|617|616.7|617|616.8|616.8|616.6|355
1637677060000|2021-11-23 14:17:40|616.9|616.8|616.9|616.7|616.9|616.8|616.9|616.7|0
1637677070000|2021-11-23 14:17:50|616.8|616.6|616.7|616.4|616.8|616.6|616.7|616.4|196
1637677080000|2021-11-23 14:18:00|616.6|616.3|616.6|616.4|616.6|616.4|616.5|616.2|0
1637677090000|2021-11-23 14:18:10||616.3||616.3||616.4||616.2|0
1637677100000|2021-11-23 14:18:20|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1637677110000|2021-11-23 14:18:30|616.4|616.1|616.3|616|616.4|616.1|616.2|615.9|0
1637677120000|2021-11-23 14:18:40|616.4|616.1|616.5|616.2|616.6|616.2|616.4|616.1|0
1637677130000|2021-11-23 14:18:50|616.6|616.3|616.5|616.3|616.6|616.3|616.4|616.1|68
1637677140000|2021-11-23 14:19:00|616.6|616.4|616.6|616.4|616.6|616.5|616.4|616.3|15244
1637677150000|2021-11-23 14:19:10|616.7|616.5|616.7|616.5|616.7|616.5|616.7|616.5|290
1637677170000|2021-11-23 14:19:30|616.6|616.4|616.7|616.5|616.7|616.5|616.6|616.4|0
1637677180000|2021-11-23 14:19:40|616.9|616.6|616.9|616.7|617|616.8|616.9|616.6|483
1637677190000|2021-11-23 14:19:50|617|616.8|617.1|616.9|617.1|617|617|616.8|746
1637677200000|2021-11-23 14:20:00|617.2|617|617|616.8|617.3|617.1|617|616.8|1087
1637677210000|2021-11-23 14:20:10|617.1||617.2||617.2||617||0
1637677220000|2021-11-23 14:20:20||616.9||616.8||616.9||616.8|0
1637677230000|2021-11-23 14:20:30|617.1|616.9|617|616.8|617.1|616.9|617|616.8|190
1637677240000|2021-11-23 14:20:40|617.1|616.7|616.7|616.4|617.1|616.7|616.7|616.3|828
1637677250000|2021-11-23 14:20:50|616.6|616.3|616.6|616.3|616.6|616.3|616.6|616.3|0
1637677260000|2021-11-23 14:21:00|616.7|616.4|617|616.8|617|616.8|616.7|616.4|423
1637677270000|2021-11-23 14:21:10|616.9|616.7|616.9|616.6|616.9|616.8|616.8|616.6|228
1637677280000|2021-11-23 14:21:20||616.7||616.7||616.7||616.7|0
1637677300000|2021-11-23 14:21:40|617|616.8|617.2|616.9|617.2|616.9|617|616.8|554
1637677310000|2021-11-23 14:21:50|617.3|616.8|617.3|616.9|617.3|616.9|617.3|616.8|0
1637677320000|2021-11-23 14:22:00|617.2|617|617.5|617.2|617.6|617.2|617.2|617|3357
1637677330000|2021-11-23 14:22:10||617.1||617.1||617.2||617.1|0
1637677340000|2021-11-23 14:22:20|617.6|617.2|617.6|617.2|617.6|617.2|617.5|617.2|0
1637677350000|2021-11-23 14:22:30|617.5|617.3|617.6|617.3|617.6|617.4|617.5|617.3|301
1637677360000|2021-11-23 14:22:40|617.5|617.2|617.5|617.2|617.5|617.2|617.4|617.2|0
1637677370000|2021-11-23 14:22:50|617.4|617.3|617.5|617.2|617.5|617.3|617.3|617.1|306
1637677390000|2021-11-23 14:23:10|617.6|617.3|617.6|617.3|617.6|617.5|617.5|617.3|1166
1637677400000|2021-11-23 14:23:20|617.7|617.4|618.3|618|618.3|618|617.7|617.4|10407
1637677410000|2021-11-23 14:23:30|618.2|617.9|618.2|617.9|618.2|617.9|618.1|617.8|1035
1637677430000|2021-11-23 14:23:50|618.1|617.8|617.7|617.4|618.1|617.8|617.5|617.3|2734
1637677440000|2021-11-23 14:24:00|617.8|617.5|617.8|617.6|618|617.6|617.8|617.5|0
1637677450000|2021-11-23 14:24:10|617.7|617.5|617.8|617.5|617.8|617.5|617.7|617.5|0
1637677460000|2021-11-23 14:24:20|618|617.6|618|617.7|618|617.7|618|617.5|357
1637677480000|2021-11-23 14:24:40|618.1|617.8|618.2|617.9|618.2|617.9|618.1|617.8|0
1637677500000|2021-11-23 14:25:00|618.1|617.8|617.5|617.1|618.1|617.8|617.1|616.8|12895
1637677510000|2021-11-23 14:25:10|617.4|617.3|617.3|617.1|617.4|617.3|617.3|617.1|5
1637677520000|2021-11-23 14:25:20|617.4|617.2|617.7|617.4|617.7|617.4|617.4|617.2|2178
1637677530000|2021-11-23 14:25:30|617.8|617.5|617.7|617.5|617.8|617.5|617.7|617.5|0
1637677540000|2021-11-23 14:25:40|617.6|617.4|617.7|617.4|617.7|617.4|617.5|617.2|2846
1637677550000|2021-11-23 14:25:50|617.8|617.2|617.5|617.2|617.8|617.2|617.4|617|5029
1637677570000|2021-11-23 14:26:10|617.6|617.3|617.5|617.2|617.7|617.3|617.5|617.2|0
1637677580000|2021-11-23 14:26:20|617.6|617.3|617.7|617.4|617.7|617.5|617.5|617.3|32
1637677590000|2021-11-23 14:26:30|617.8|617.5|617.6|617.5|617.8|617.7|617.5|617.3|2398
1637677600000|2021-11-23 14:26:40|617.5|617.4|617.3|617|617.6|617.4|617.3|617|726
1637677610000|2021-11-23 14:26:50|617.4|617.1|617.4|617.1|617.4|617.1|617.4|617.1|0
1637677620000|2021-11-23 14:27:00|617.5||617.5||617.5||617.5||0
1637677630000|2021-11-23 14:27:10||617.2||617.2||617.2||617.2|0
1637677640000|2021-11-23 14:27:20|617.4||617.5||617.5||617.4||0
1637677650000|2021-11-23 14:27:30|617.4||617.4||617.5||617.4||0
1637677660000|2021-11-23 14:27:40|617.5||617.5||617.5||617.5||0
1637677670000|2021-11-23 14:27:50|617.6|617.3|617.5|617.2|617.6|617.4|617.4|617.2|0
1637677680000|2021-11-23 14:28:00|617.4|617.3|617.4|617.2|617.4|617.3|617.4|617.2|1500
1637677690000|2021-11-23 14:28:10|617.5|617.3|617.5|617.3|617.6|617.4|617.4|617.2|1489
1637677700000|2021-11-23 14:28:20|617.6||617.6||617.6||617.6||0
1637677710000|2021-11-23 14:28:30|617.5|617.2|617.3|617.1|617.5|617.2|617.3|617.1|1004
1637677720000|2021-11-23 14:28:40|617.4|617.2|617.5|617.2|617.5|617.2|617.4|617.2|0
1637677730000|2021-11-23 14:28:50|617.4|617.1|617.2|617|617.4|617.2|617.2|616.9|518
1637677740000|2021-11-23 14:29:00|617.3|617.1|617.5|617.1|617.5|617.1|617.2|617.1|365
1637677750000|2021-11-23 14:29:10|617.3|617|617.3|617.1|617.3|617.1|617.3|617|0
1637677770000|2021-11-23 14:29:30|617.2|617|617.2|616.9|617.3|617|617.1|616.9|1699
1637677780000|2021-11-23 14:29:40||617||617||617||617|0
1637677790000|2021-11-23 14:29:50|617.3||617.3||617.3||617.2||0
1637677800000|2021-11-23 14:30:00|617.4|617.1|618.2|618|618.3|618.1|617.4|617.1|2908
1637677810000|2021-11-23 14:30:10|618.3|618.1|618.3|618.1|618.3|618.2|618.2|618|0
1637677820000|2021-11-23 14:30:20|618.2|618|618.2|618|618.3|618|618|617.9|2192
1637677830000|2021-11-23 14:30:30|618.3|617.9|618|617.9|618.3|617.9|618|617.8|193
1637677840000|2021-11-23 14:30:40|617.9|617.8|618.2|618|618.2|618|617.8|617.6|10513
1637677850000|2021-11-23 14:30:50|618.1|617.9|618|617.8|618.1|617.9|617.9|617.8|1653
1637677860000|2021-11-23 14:31:00|617.9|617.7|618.3|618|618.3|618|617.8|617.6|1755
1637677870000|2021-11-23 14:31:10|618.2|617.9|618.7|618.4|618.9|618.5|618.2|617.9|1300
1637677880000|2021-11-23 14:31:20|618.8|618.5|618.8|618.5|618.8|618.5|618.7|618.4|0
1637677890000|2021-11-23 14:31:30|618.7|618.6|618.8|618.4|619.1|618.8|618.5|618.3|2251
1637677900000|2021-11-23 14:31:40|618.9||618.8||618.9||618.8||0
1637677910000|2021-11-23 14:31:50|618.9|618.5|618.3|618|619|618.6|618.3|618|2411
1637677920000|2021-11-23 14:32:00|618.4|618.1|618.3|618|618.4|618.1|618|617.8|191
1637677930000|2021-11-23 14:32:10|618.2|617.9|618.3|618|618.3|618.2|618.1|617.8|2170
1637677940000|2021-11-23 14:32:20|618.4|618.1|618.8|618.5|618.8|618.5|618.4|618|196
1637677950000|2021-11-23 14:32:30|618.9|618.6|618.8|618.5|619|618.7|618.8|618.5|0
1637677960000|2021-11-23 14:32:40|618.7|618.4|618.1|617.7|618.7|618.5|618.1|617.7|385
1637677970000|2021-11-23 14:32:50|618|617.6|618.1|617.8|618.2|617.9|617.9|617.6|2544
1637677980000|2021-11-23 14:33:00|618.2|617.9|618.4|618.1|618.6|618.2|618.2|617.9|184
1637677990000|2021-11-23 14:33:10|618.5|618.2|618.3|618|618.6|618.2|618.3|618|1134
1637678000000|2021-11-23 14:33:20|618.2|617.9|618.2|617.9|618.3|618|618.1|617.8|0
1637678010000|2021-11-23 14:33:30|618.3|618|618.3|618|618.3|618.1|618.3|618|0
1637678020000|2021-11-23 14:33:40|618.2|618.1|618.3|618|618.5|618.2|618.2|618|0
1637678030000|2021-11-23 14:33:50|618.2|617.9|618.1|617.8|618.2|617.9|618|617.7|195
1637678040000|2021-11-23 14:34:00|618.2|617.7|618|617.6|618.3|617.7|618|617.6|0
1637678050000|2021-11-23 14:34:10|617.9|617.5|617.8|617.5|617.9|617.7|617.7|617.4|43
1637678060000|2021-11-23 14:34:20|617.9|617.6|618.2|618|618.3|618|617.8|617.4|1784
1637678070000|2021-11-23 14:34:30|618.3|617.9|618.2|617.9|618.5|618|618.1|617.8|0
1637678080000|2021-11-23 14:34:40|618.3|618|618.4|618.1|618.5|618.1|618.2|618|3266
1637678090000|2021-11-23 14:34:50|618.5|618.2|618.5|618.2|618.8|618.4|618.4|618.2|1576
1637678100000|2021-11-23 14:35:00|618.4|618.1|617.9|617.6|618.4|618.1|617.9|617.6|3574
1637678110000|2021-11-23 14:35:10|617.8|617.5|618.1|617.7|618.2|617.8|617.7|617.4|303
1637678120000|2021-11-23 14:35:20|618||618||618||617.9||0
1637678130000|2021-11-23 14:35:30|618.1|617.8|618.1|617.8|618.2|617.9|618|617.7|2520
1637678140000|2021-11-23 14:35:40||617.9||617.8||617.9||617.8|0
1637678150000|2021-11-23 14:35:50|618|617.7|618.1|617.8|618.1|617.8|618|617.7|0
1637678160000|2021-11-23 14:36:00|618.2|617.9|619|618.6|619|618.6|618.2|617.9|357
1637678170000|2021-11-23 14:36:10|618.9|618.5|618.8|618.5|618.9|618.6|618.8|618.5|1000
1637678190000|2021-11-23 14:36:30|618.7|618.4|618.2|617.9|618.7|618.5|618.2|617.9|2667
1637678200000|2021-11-23 14:36:40|618.1||618.2||618.2||618.1||0
1637678210000|2021-11-23 14:36:50|618.3|618|618.4|618|618.6|618.3|618.3|618|1275
1637678220000|2021-11-23 14:37:00|618.5|618.1|618.6|618.2|618.7|618.3|618.5|618.1|0
1637678230000|2021-11-23 14:37:10|618.7|618.3|618.8|618.4|618.9|618.4|618.7|618.3|0
1637678240000|2021-11-23 14:37:20|618.7|618.5|618.8|618.5|618.8|618.5|618.5|618.3|1396
1637678250000|2021-11-23 14:37:30|618.9|618.6|619.3|619|619.4|619|618.9|618.6|0
1637678260000|2021-11-23 14:37:40|619.4|619.1|619.4|619.1|619.4|619.1|619.4|619.1|0
1637678270000|2021-11-23 14:37:50|619.3|619.2|619.3|619|619.3|619.2|619.2|619|4180
1637678280000|2021-11-23 14:38:00|619.4|619.1|619.7|619.3|619.9|619.4|619.4|619|2602
1637678290000|2021-11-23 14:38:10|619.8|619.4|619.9|619.5|620|619.7|619.8|619.4|2421
1637678300000|2021-11-23 14:38:20|619.8|619.4|619.9|619.8|620|619.8|619.7|619.4|17987
1637678310000|2021-11-23 14:38:30|620|619.9|620.3|620|620.6|620.3|619.9|619.8|84016
1637678320000|2021-11-23 14:38:40|620.4|619.9|619.9|619.5|620.4|619.9|619.8|619.5|4855
1637678330000|2021-11-23 14:38:50|619.8|619.4|620.1|619.5|620.1|619.7|619.7|619.4|299
1637678340000|2021-11-23 14:39:00||619.6||619.7||619.8||619.6|0
1637678350000|2021-11-23 14:39:10|620||620||620||620||0
1637678360000|2021-11-23 14:39:20|619.9|619.6|620.8|620.5|620.8|620.5|619.9|619.6|39138
1637678370000|2021-11-23 14:39:30|620.7|620.4|620.2|619.9|620.7|620.4|620.1|619.9|1272
1637678380000|2021-11-23 14:39:40|620.1|620|620.2|620|620.2|620|620.1|620|0
1637678390000|2021-11-23 14:39:50||619.9||619.9||619.9||619.9|0
1637678400000|2021-11-23 14:40:00|620.1|620|620.8|620.4|620.8|620.4|620.1|619.9|8103
1637678410000|2021-11-23 14:40:10|620.7|620.5|620.8|620.5|620.8|620.5|620.7|620.4|148
1637678420000|2021-11-23 14:40:20|620.7|620.6|620.6|620.3|620.7|620.6|620.5|620.3|592
1637678430000|2021-11-23 14:40:30|620.7|620.4|620.6|620.3|620.8|620.4|620.6|620.3|0
1637678440000|2021-11-23 14:40:40|620.5|620.4|620.8|620.4|620.8|620.5|620.5|620.3|1985
1637678450000|2021-11-23 14:40:50|620.7|620.3|620.8|620.4|620.8|620.5|620.7|620.3|0
1637678460000|2021-11-23 14:41:00|620.7|620.5|620.7|620.4|620.8|620.6|620.6|620.4|0
1637678470000|2021-11-23 14:41:10|620.8|620.5|621.8|621.6|621.9|621.6|620.8|620.5|3408
1637678480000|2021-11-23 14:41:20|621.9||621.9||622||621.8||0
1637678490000|2021-11-23 14:41:30|621.8|621.7|621.9|621.7|622|621.7|621.8|621.7|17
1637678500000|2021-11-23 14:41:40|621.8|621.6|622|621.6|622|621.7|621.7|621.5|1389
1637678510000|2021-11-23 14:41:50|621.9|621.7|621.8|621.5|621.9|621.7|621.7|621.5|0
1637678520000|2021-11-23 14:42:00|621.7|621.6|621.7|621.3|621.9|621.7|621.3|621|7363
1637678530000|2021-11-23 14:42:10|621.8|621.4|622|621.7|622.2|622|621.8|621.4|15477
1637678540000|2021-11-23 14:42:20|622.1|622.1|622.4|622.1|622.6|622.2|622.1|622.1|4772
1637678550000|2021-11-23 14:42:30|622.3|622.2|622|621.7|622.3|622.2|622|621.6|9634
1637678560000|2021-11-23 14:42:40|622.1|621.8|621.7|621.3|622.1|621.8|621.6|621.3|1138
1637678570000|2021-11-23 14:42:50|621.6|621.2|621.8|621.5|621.9|621.6|621.4|621.1|5094
1637678580000|2021-11-23 14:43:00|621.9|621.6|621.7|621.5|621.9|621.7|621.7|621.3|1800
1637678590000|2021-11-23 14:43:10|621.6||621.7||621.7||621.6||0
1637678600000|2021-11-23 14:43:20|621.8|621.6|621.9|621.6|621.9|621.8|621.7|621.4|2804
1637678610000|2021-11-23 14:43:30|621.8|621.7|621.9|621.5|621.9|621.7|621.8|621.4|795
1637678620000|2021-11-23 14:43:40|621.8||621.8||621.8||621.8||0
1637678630000|2021-11-23 14:43:50|621.9|621.6|621.8|621.5|621.9|621.7|621.8|621.5|291
1637678640000|2021-11-23 14:44:00|621.9|621.6|621.4|621.2|621.9|621.7|621.4|621.1|696
1637678650000|2021-11-23 14:44:10|621.3|621.1|621.4|621.1|621.5|621.2|621.1|621|1982
1637678660000|2021-11-23 14:44:20|621.3|621|621.3|621|621.3|621|621.2|621|0
1637678670000|2021-11-23 14:44:30|621.4|621.1|621.8|621.5|622.1|621.6|621.4|621.1|4199
1637678680000|2021-11-23 14:44:40|621.9|621.4|620.8|620.5|622|621.8|620.7|620.3|59687
1637678690000|2021-11-23 14:44:50|620.9|620.6|621|620.7|621|620.8|620.9|620.6|0
1637678700000|2021-11-23 14:45:00|620.9|620.8|621|620.8|621|620.8|620.9|620.8|0
1637678710000|2021-11-23 14:45:10|621.1|620.9|621.4|621.2|621.6|621.2|621.1|620.9|41005
1637678720000|2021-11-23 14:45:20|621.3|621.1|620.9|620.7|621.3|621.2|620.9|620.7|1012
1637678730000|2021-11-23 14:45:30|621||620.9||621||620.9||0
1637678740000|2021-11-23 14:45:40|620.8|620.6|620.7|620.2|620.8|620.6|620.6|620.1|1859
1637678750000|2021-11-23 14:45:50|620.6|620.3|620.7|620.4|620.7|620.4|620.6|620.3|0
1637678760000|2021-11-23 14:46:00|620.9|620.5|621.1|620.8|621.2|620.8|620.9|620.5|7
1637678770000|2021-11-23 14:46:10|621|620.7|621.1|620.8|621.1|620.8|620.9|620.7|1301
1637678780000|2021-11-23 14:46:20|621|620.7|621|620.8|621.3|620.8|620.8|620.7|0
1637678790000|2021-11-23 14:46:30|621.1|620.9|621.2|620.9|621.2|621|621.1|620.8|9
1637678800000|2021-11-23 14:46:40|621.1|621|621.2|620.9|621.5|621.1|621.1|620.9|1845
1637678810000|2021-11-23 14:46:50|621.1|621|621.3|621|621.3|621.1|621.1|621|1936
1637678820000|2021-11-23 14:47:00|621.2|621.1|621.1|620.9|621.2|621.1|621|620.8|313
1637678830000|2021-11-23 14:47:10|621.2|621|621.1|620.9|621.2|621|621.1|620.9|0
1637678840000|2021-11-23 14:47:20|621|620.8|620.7|620.5|621|620.8|620.7|620.4|597
1637678850000|2021-11-23 14:47:30|620.8|620.4|621|620.8|621.1|620.9|620.8|620.4|306
1637678860000|2021-11-23 14:47:40|621.1|620.9|620.9|620.5|621.2|620.9|620.9|620.5|881
1637678870000|2021-11-23 14:47:50|621|620.6|621.1|620.7|621.1|620.7|621|620.6|0
1637678880000|2021-11-23 14:48:00|621|620.6|620.9|620.6|621|620.6|620.9|620.4|0
1637678890000|2021-11-23 14:48:10|620.8|620.7|620.7|620.5|620.8|620.7|620.6|620.5|1464
1637678900000|2021-11-23 14:48:20|620.8|620.6|621.1|620.7|621.1|620.8|620.8|620.6|2016
1637678910000|2021-11-23 14:48:30|621.2|620.8|621.6|621.2|621.6|621.2|621.2|620.8|363
1637678920000|2021-11-23 14:48:40|621.5|621.3|621.6|621.2|621.6|621.4|621.3|621.1|5995
1637678930000|2021-11-23 14:48:50|621.5|621.1|621.2|620.9|621.5|621.3|621|620.8|6363
1637678940000|2021-11-23 14:49:00|621.3|620.8|621|620.7|621.3|620.8|620.9|620.6|0
1637678950000|2021-11-23 14:49:10|620.9||620.9||620.9||620.9||0
1637678960000|2021-11-23 14:49:20|620.8|620.6|621.2|620.9|621.2|620.9|620.8|620.6|1050
1637678970000|2021-11-23 14:49:30|621.1|620.8|621.2|620.9|621.2|620.9|621|620.6|0
1637678980000|2021-11-23 14:49:40|621.1|620.8|621.2|620.9|621.5|621.1|621|620.7|6026
1637678990000|2021-11-23 14:49:50|621.3|621|621.6|621.3|621.7|621.3|621.3|621|2778
1637679000000|2021-11-23 14:50:00|621.7|621.4|621.1|620.8|621.8|621.6|621|620.8|10574
1637679010000|2021-11-23 14:50:10|621.2|620.9|621.1|620.7|621.2|620.9|621.1|620.7|0
1637679020000|2021-11-23 14:50:20|621|620.6|620.9|620.6|621|620.6|620.9|620.5|0
1637679030000|2021-11-23 14:50:30|621|620.7|621.2|621|621.3|621.1|621|620.7|2733
1637679040000|2021-11-23 14:50:40|621.1|620.8|621.1|620.8|621.2|620.9|620.9|620.7|1983
1637679050000|2021-11-23 14:50:50|621.2|620.7|620.6|620.3|621.2|620.7|620.5|620.2|1462
1637679060000|2021-11-23 14:51:00|620.7|620.4|620.8|620.6|620.8|620.6|620.7|620.4|5
1637679070000|2021-11-23 14:51:10||620.7||620.6||620.7||620.6|0
1637679080000|2021-11-23 14:51:20|620.7|620.7|620.7|620.5|620.8|620.7|620.7|620.4|1764
1637679090000|2021-11-23 14:51:30|620.8|620.6|621|620.7|621|620.7|620.8|620.5|86
1637679100000|2021-11-23 14:51:40|621.1|620.8|621|620.7|621.2|620.8|621|620.7|0
1637679110000|2021-11-23 14:51:50|620.9|620.6|620.7|620.5|620.9|620.6|620.6|620.5|1261
1637679120000|2021-11-23 14:52:00|620.8|620.6|620.9|620.7|620.9|620.7|620.7|620.5|232
1637679130000|2021-11-23 14:52:10|620.8|620.6|620.5|620.3|620.8|620.6|620.4|620.1|5491
1637679150000|2021-11-23 14:52:30|620.6|620.4|620.5|620.3|620.8|620.6|620.5|620.3|1464
1637679160000|2021-11-23 14:52:40|620.6|620.2|620.4|620.2|620.6|620.2|620.3|620.1|211
1637679170000|2021-11-23 14:52:50|620.5|620.1|620.3|620|620.6|620.2|620.1|620|1512
1637679180000|2021-11-23 14:53:00|620.4|620.1|620.4|620.1|620.4|620.1|620.2|620|381
1637679190000|2021-11-23 14:53:10|620.3|620|619.9|619.6|620.3|620.1|619.8|619.6|10696
1637679200000|2021-11-23 14:53:20|620.1|619.7|620.1|619.8|620.1|619.8|619.8|619.5|5982
1637679210000|2021-11-23 14:53:30|620.2|619.9|620.2|620|620.3|620|620.1|619.8|0
1637679220000|2021-11-23 14:53:40||620.1||620.1||620.1||620|6860
1637679230000|2021-11-23 14:53:50|620.1|620|620.1|619.9|620.2|620.1|620.1|619.9|1988
1637679240000|2021-11-23 14:54:00|620.2|620|620.2|620|620.3|620.2|620.1|620|11478
1637679250000|2021-11-23 14:54:10|620.3|620.1|620.3|620|620.5|620.3|620|619.9|8198
1637679260000|2021-11-23 14:54:20|620.2|619.9|619.6|619.5|620.2|620|619.6|619.5|7309
1637679270000|2021-11-23 14:54:30|619.7|619.6|620.2|619.9|620.2|619.9|619.7|619.6|10183
1637679280000|2021-11-23 14:54:40|620.3|620|620.2|620|620.4|620.1|620.1|620|1965
1637679290000|2021-11-23 14:54:50|620.1|619.9|620.3|620|620.3|620|620|619.9|1878
1637679310000|2021-11-23 14:55:10|620.4|620.1|620.7|620.4|620.7|620.4|620.4|620.1|382
1637679330000|2021-11-23 14:55:30|620.6|620.3|619.9|619.7|620.6|620.4|619.8|619.7|6552
1637679340000|2021-11-23 14:55:40|620|619.8|620.1|619.8|620.2|620|619.9|619.6|6682
1637679350000|2021-11-23 14:55:50||619.9||619.8||619.9||619.8|0
1637679360000|2021-11-23 14:56:00|620|619.9|620.3|620|620.3|620|620|619.9|800
1637679370000|2021-11-23 14:56:10|620.4|620.1|620.4|620.3|620.6|620.3|620.4|620.1|0
1637679380000|2021-11-23 14:56:20|620.5|620.1|620.5|620.3|620.6|620.3|620.4|620.1|1620
1637679390000|2021-11-23 14:56:30|620.4|620.2|620.6|620.3|620.6|620.3|620.3|620.1|4
1637679400000|2021-11-23 14:56:40|620.7|620.4|620.7|620.5|620.9|620.7|620.6|620.4|3709
1637679410000|2021-11-23 14:56:50|620.9|620.6|620.9|620.7|621|620.8|620.8|620.6|2435
1637679420000|2021-11-23 14:57:00|621|620.6|620.9|620.6|621|620.6|620.9|620.5|0
1637679430000|2021-11-23 14:57:10|621||620.9||621||620.9||0
1637679440000|2021-11-23 14:57:20|620.8|620.5|620.9|620.5|620.9|620.6|620.6|620.4|1
1637679450000|2021-11-23 14:57:30|620.8|620.6|620.5|620.4|620.8|620.6|620.3|620.2|17872
1637679460000|2021-11-23 14:57:40|620.4|620.3|620.3|620.1|620.5|620.4|620.3|620.1|618
1637679470000|2021-11-23 14:57:50|620.2|620|620.2|619.9|620.3|620.1|620.1|619.9|6
1637679480000|2021-11-23 14:58:00|620.3|620|620.3|620|620.3|620|620|619.8|1808
1637679490000|2021-11-23 14:58:10|620.2|619.9|620.2|619.9|620.2|619.9|620.2|619.9|0
1637679500000|2021-11-23 14:58:20|620.1|619.8|620|619.7|620.1|619.9|620|619.7|65
1637679510000|2021-11-23 14:58:30|620.1|619.8|620.6|620.4|620.6|620.4|620.1|619.8|718
1637679520000|2021-11-23 14:58:40|620.7||620.7||620.7||620.7||0
1637679530000|2021-11-23 14:58:50|620.6|620.3|620.5|620.3|620.6|620.3|620.5|620.2|0
1637679540000|2021-11-23 14:59:00|620.4|620.2|620.5|620.3|620.5|620.3|620.3|620.2|120
1637679550000|2021-11-23 14:59:10||620.2||620.3||620.3||620.2|0
1637679560000|2021-11-23 14:59:20||620.2||620.2||620.2||620.2|0
1637679570000|2021-11-23 14:59:30|620.6|620.3|620|619.7|620.6|620.3|620|619.7|4571
1637679580000|2021-11-23 14:59:40|619.9|619.6|619.8|619.6|619.9|619.7|619.8|619.6|201
1637679590000|2021-11-23 14:59:50|619.9|619.7|619.7|619.4|619.9|619.7|619.6|619.4|1510
1637679600000|2021-11-23 15:00:00|619.6|619.5|619.8|619.5|620.1|619.8|619.5|619.3|1505
1637679610000|2021-11-23 15:00:10|619.7|619.4|619.7|619.4|619.7|619.4|619.5|619.3|0
1637679620000|2021-11-23 15:00:20|619.6||619.7||619.7||619.5||0
1637679630000|2021-11-23 15:00:30|619.6|619.3|619.4|619.1|619.7|619.3|619.3|619.1|1432
1637679640000|2021-11-23 15:00:40|619.3|619.2|619.4|619.1|619.5|619.2|619.2|619.1|0
1637679660000|2021-11-23 15:01:00|619.3|619.2|619.3|619.1|619.3|619.2|619.1|618.9|1932
1637679670000|2021-11-23 15:01:10|619.4|619.2|619.5|619.3|619.6|619.3|619.4|619.1|545
1637679680000|2021-11-23 15:01:20|619.4|619.2|619.4|619.1|619.4|619.2|619.2|619.1|0
1637679690000|2021-11-23 15:01:30|619.5|619.2|619.6|619.3|619.6|619.4|619.4|619.2|175
1637679700000|2021-11-23 15:01:40|619.7|619.4|619.8|619.4|619.8|619.4|619.7|619.4|0
1637679710000|2021-11-23 15:01:50|619.9|619.5|619.9|619.6|620|619.6|619.9|619.5|0
1637679720000|2021-11-23 15:02:00|619.8|619.5|620.2|619.9|620.2|620|619.6|619.4|10712
1637679730000|2021-11-23 15:02:10|620.1|620|619.9|619.6|620.1|620|619.9|619.6|671
1637679740000|2021-11-23 15:02:20|619.8|619.5|619.5|619.3|619.9|619.6|619.5|619.2|627
1637679750000|2021-11-23 15:02:30|619.4|619.2|619.5|619.3|619.5|619.3|619.2|619|556
1637679760000|2021-11-23 15:02:40|619.4|619.2|619.4|619.2|619.5|619.2|619.4|619.2|0
1637679770000|2021-11-23 15:02:50|619.3|619.1|619.7|619.3|619.7|619.4|619.2|618.9|4081
1637679780000|2021-11-23 15:03:00|619.6|619.2|619.7|619.4|619.7|619.4|619.3|618.9|267
1637679790000|2021-11-23 15:03:10|619.6|619.3|619.5|619.3|619.6|619.4|619.4|619.2|1007
1637679800000|2021-11-23 15:03:20|619.6||619.6||619.6||619.6||0
1637679810000|2021-11-23 15:03:30|619.7|619.4|619.9|619.6|619.9|619.7|619.7|619.4|1346
1637679820000|2021-11-23 15:03:40|619.8|619.5|619.5|619.3|619.8|619.6|619.5|619.3|172
1637679830000|2021-11-23 15:03:50|619.6||619.5||619.6||619.5||0
1637679840000|2021-11-23 15:04:00|619.6|619.4|619.9|619.7|619.9|619.7|619.6|619.4|1755
1637679850000|2021-11-23 15:04:10|620.1|619.8|620.5|620.1|620.5|620.2|620.1|619.8|300
1637679860000|2021-11-23 15:04:20|620.6|620.2|620.6|620.3|620.7|620.4|620.5|620.2|759
1637679870000|2021-11-23 15:04:30|620.7|620.4|620.9|620.8|621|620.8|620.6|620.3|3197
1637679880000|2021-11-23 15:04:40|620.8|620.7|620.8|620.4|620.8|620.7|620.5|620.3|5043
1637679890000|2021-11-23 15:04:50||620.5||620.5||620.5||620.3|0
1637679900000|2021-11-23 15:05:00|620.7|620.4|620.4|620.1|620.7|620.4|620.3|620|416
1637679910000|2021-11-23 15:05:10|620.5|620.2|620.6|620.3|620.7|620.4|620.5|620.1|1463
1637679920000|2021-11-23 15:05:20|620.5|620.2|620.4|619.9|620.5|620.3|620.3|619.9|748
1637679930000|2021-11-23 15:05:30|620.5|620|620.6|620.3|620.6|620.3|620.4|620|0
1637679940000|2021-11-23 15:05:40|620.7|620.4|620.8|620.5|620.8|620.5|620.7|620.4|0
1637679950000|2021-11-23 15:05:50|620.9|620.6|621.1|620.8|621.4|621|620.8|620.5|900
1637679960000|2021-11-23 15:06:00|621.2|620.7|621.3|621|621.3|621|621.2|620.7|415
1637679970000|2021-11-23 15:06:10|621.2|620.9|620.9|620.6|621.2|620.9|620.8|620.4|1543
1637679980000|2021-11-23 15:06:20|621|620.5|621|620.7|621|620.7|621|620.5|0
1637680000000|2021-11-23 15:06:40|620.9|620.6|620.3|620|620.9|620.6|620.2|619.9|1332
1637680010000|2021-11-23 15:06:50|620.2|620.1|620.5|620.1|620.5|620.3|620.2|619.8|781
1637680020000|2021-11-23 15:07:00|620.4|620.2|621|620.6|621|620.6|620.4|620.1|2002
1637680030000|2021-11-23 15:07:10|621.1|620.7|620.9|620.7|621.2|620.9|620.9|620.6|71
1637680040000|2021-11-23 15:07:20|621|620.8|620.8|620.4|621.2|620.9|620.6|620.3|499
1637680050000|2021-11-23 15:07:30|620.7|620.5|621|620.7|621|620.7|620.7|620.5|300
1637680060000|2021-11-23 15:07:40|620.9|620.5|620.7|620.4|620.9|620.5|620.7|620.3|828
1637680070000|2021-11-23 15:07:50||620.5||620.5||620.5||620.5|0
1637680080000|2021-11-23 15:08:00|620.6|620.4|620.6|620.5|620.8|620.5|620.6|620.3|4
1637680090000|2021-11-23 15:08:10|620.8|620.6|620.9|620.6|621|620.7|620.8|620.6|810
1637680100000|2021-11-23 15:08:20|620.8|620.5|620.5|620.2|620.8|620.5|620.5|620.2|37
1637680120000|2021-11-23 15:08:40|620.6|620.3|620.9|620.6|620.9|620.6|620.5|620.2|202
1637680130000|2021-11-23 15:08:50|620.8|620.7|620.9|620.6|621|620.7|620.8|620.4|0
1637680140000|2021-11-23 15:09:00|621|620.7|621|620.7|621.1|620.9|620.9|620.5|918
1637680150000|2021-11-23 15:09:10|621.1|620.8|621.4|621.1|621.5|621.3|621|620.8|1028
1637680160000|2021-11-23 15:09:20|621.5|621.2|621.5|621.2|621.6|621.2|621.5|621.2|0
1637680170000|2021-11-23 15:09:30|621.4|621.1|621.2|620.8|621.4|621.1|621.1|620.7|2894
1637680180000|2021-11-23 15:09:40|621.1|620.7|621|620.6|621.2|620.7|620.9|620.5|0
1637680190000|2021-11-23 15:09:50|621.1|620.7|621.1|620.8|621.1|620.8|621.1|620.7|0
1637680200000|2021-11-23 15:10:00|621|620.7|620.9|620.6|621|620.9|620.8|620.5|0
1637680210000|2021-11-23 15:10:10|621|620.7|621|620.7|621|620.7|621|620.6|0
1637680220000|2021-11-23 15:10:20|620.9|620.6|621.2|620.9|621.3|621|620.9|620.6|5239
1637680230000|2021-11-23 15:10:30|621.3|621|621|620.8|621.3|621|620.9|620.7|3022
1637680240000|2021-11-23 15:10:40|620.9|620.7|621|620.8|621.1|620.8|620.7|620.4|2147
1637680250000|2021-11-23 15:10:50|620.9|620.7|621|620.7|621|620.7|620.9|620.7|373
1637680260000|2021-11-23 15:11:00|621.2|620.8|621.2|620.9|621.3|621|621.2|620.7|1900
1637680270000|2021-11-23 15:11:10|621.1|620.8|621|620.9|621.1|620.9|621|620.8|0
1637680280000|2021-11-23 15:11:20|620.9|620.7|620.7|620.3|620.9|620.7|620.6|620.2|2083
1637680290000|2021-11-23 15:11:30|620.6|620.2|620.5|620.2|620.6|620.3|620.5|620.2|0
1637680300000|2021-11-23 15:11:40|620.4|620.1|620.2|620|620.4|620.1|620.2|620|115
1637680320000|2021-11-23 15:12:00|620.1|619.9|619.9|619.6|620.1|619.9|619.8|619.4|9770
1637680330000|2021-11-23 15:12:10|619.8|619.5|619.9|619.6|619.9|619.6|619.8|619.4|5
1637680340000|2021-11-23 15:12:20|620|619.7|620.1|619.9|620.1|619.9|620|619.7|0
1637680350000|2021-11-23 15:12:30|620|619.8|619.9|619.6|620|619.8|619.8|619.6|0
1637680360000|2021-11-23 15:12:40|620|619.7|620|619.7|620|619.7|620|619.6|0
1637680370000|2021-11-23 15:12:50||619.8||619.8||619.8||619.8|0
1637680380000|2021-11-23 15:13:00|619.9|619.7|619.5|619.3|619.9|619.7|619.4|619.1|15074
1637680390000|2021-11-23 15:13:10|619.4|619.2|619.2|618.8|619.4|619.2|619|618.8|1455
1637680400000|2021-11-23 15:13:20|619.3|618.9|619.3|619|619.6|619.3|619.3|618.9|292
1637680410000|2021-11-23 15:13:30|619.2|618.9|619.2|618.8|619.2|619|619|618.7|122
1637680420000|2021-11-23 15:13:40|619.3|618.9|619.3|618.9|619.3|618.9|619.2|618.8|0
1637680430000|2021-11-23 15:13:50|619.2|618.8|618.8|618.6|619.2|618.8|618.8|618.4|0
1637680440000|2021-11-23 15:14:00|618.9|618.5|618.7|618.3|618.9|618.5|618.7|618.3|421
1637680450000|2021-11-23 15:14:10|618.6|618.4|618.5|618.4|618.7|618.4|618.4|618.2|899
1637680460000|2021-11-23 15:14:20|618.4|618.2|618.5|618.2|618.5|618.2|618.4|618.1|682
1637680470000|2021-11-23 15:14:30|618.4|618.1|618.4|618.1|618.4|618.2|618.3|618.1|0
1637680480000|2021-11-23 15:14:40|618.3|618|617.9|617.7|618.3|618|617.9|617.7|551
1637680490000|2021-11-23 15:14:50|618|617.8|618.4|618|618.5|618.3|618|617.8|28508
1637680500000|2021-11-23 15:15:00|618.3|618.1|618.4|617.9|618.5|618.2|618|617.7|5116
1637680510000|2021-11-23 15:15:10|618.3|618|618.4|618|618.5|618.3|618.3|617.9|698
1637680520000|2021-11-23 15:15:20|618.3|618.1|618.4|618|618.4|618.1|618.1|618|1555
1637680530000|2021-11-23 15:15:30|618.2|618.1|618.3|617.9|618.3|618.1|618|617.6|1740
1637680540000|2021-11-23 15:15:40|618.4|618|618.4|618|618.4|618.1|618.4|618|100
1637680550000|2021-11-23 15:15:50|618.5|618.1|618.4|618.1|618.5|618.3|618.4|618.1|0
1637680560000|2021-11-23 15:16:00|618.5|618|617.9|617.7|618.5|618.3|617.9|617.7|58
1637680570000|2021-11-23 15:16:10|618|617.8|618|617.7|618|617.8|617.9|617.7|0
1637680580000|2021-11-23 15:16:20|618.1|617.8|618.4|618|618.5|618|618.1|617.8|925
1637680590000|2021-11-23 15:16:30|618.3||618.4||618.4||618.2||0
1637680600000|2021-11-23 15:16:40|618.3|617.9|618|617.6|618.3|617.9|618|617.6|2288
1637680610000|2021-11-23 15:16:50|617.9|617.5|617.7|617.4|618|617.7|617.7|617.3|656
1637680620000|2021-11-23 15:17:00|617.8|617.5|617.8|617.5|617.8|617.7|617.7|617.4|375
1637680630000|2021-11-23 15:17:10||617.6||617.5||617.7||617.4|0
1637680640000|2021-11-23 15:17:20|617.7|617.6|617.7|617.4|617.8|617.6|617.7|617.4|408
1637680650000|2021-11-23 15:17:30|617.8|617.5|617.8|617.5|617.8|617.6|617.7|617.5|0
1637680660000|2021-11-23 15:17:40|617.9|617.6|618|617.7|618|617.7|617.9|617.5|199
1637680670000|2021-11-23 15:17:50|618.1|617.6|618.4|618|618.4|618|618|617.6|0
1637680680000|2021-11-23 15:18:00|618.3|617.9|618.4|618|618.6|618.3|618.1|617.9|5484
1637680690000|2021-11-23 15:18:10|618.5|618.1|618.3|618.1|618.6|618.4|618.3|618.1|1678
1637680700000|2021-11-23 15:18:20|618.4|618|618.9|618.5|618.9|618.5|618.3|618|2879
1637680710000|2021-11-23 15:18:30|618.8|618.6|619|618.6|619|618.8|618.8|618.5|2146
1637680720000|2021-11-23 15:18:40|618.9||619||619||618.9||0
1637680730000|2021-11-23 15:18:50|618.9|618.7|619|618.7|619|618.7|618.7|618.4|1029
1637680740000|2021-11-23 15:19:00|618.9|618.6|618.8|618.5|618.9|618.8|618.8|618.4|2094
1637680750000|2021-11-23 15:19:10|618.9|618.4|619.1|618.9|619.1|619|618.7|618.3|3138
1637680760000|2021-11-23 15:19:20|619.2|619|619.4|619|619.4|619.1|619.1|618.8|2067
1637680770000|2021-11-23 15:19:30|619.3|619.1|619.6|619.4|619.6|619.4|619.3|619.1|1486
1637680780000|2021-11-23 15:19:40|619.7|619.3|619.4|618.9|619.8|619.3|619.3|618.9|875
1637680790000|2021-11-23 15:19:50|619.3|619|619.3|618.9|619.4|619|619.3|618.9|0
1637680800000|2021-11-23 15:20:00|619.4|619.1|619.2|618.9|619.4|619.1|619.2|618.8|386
1637680810000|2021-11-23 15:20:10|619.1|618.7|619|618.7|619.2|618.9|618.9|618.6|715
1637680820000|2021-11-23 15:20:20|619.1|618.8|619.3|619|619.5|619.1|619.1|618.8|775
1637680830000|2021-11-23 15:20:30||618.9||618.9||618.9||618.7|0
1637680840000|2021-11-23 15:20:40|619.2|618.8|618.6|618.3|619.2|618.8|618.6|618.3|946
1637680850000|2021-11-23 15:20:50|618.7|618.2|618.7|618.4|618.8|618.4|618.6|618.2|0
1637680860000|2021-11-23 15:21:00|618.6|618.5|618.6|618.3|618.7|618.5|618.3|618|1311
1637680870000|2021-11-23 15:21:10|618.7|618.4|618.1|618|618.7|618.4|618.1|618|1659
1637680880000|2021-11-23 15:21:20|618.2|617.8|618.2|617.9|618.2|618|617.9|617.7|5384
1637680890000|2021-11-23 15:21:30|618.1|618|618.3|618|618.5|618.2|618.1|617.8|1596
1637680900000|2021-11-23 15:21:40|618.4|618.1|618.6|618.3|618.8|618.3|618.4|618.1|0
1637680910000|2021-11-23 15:21:50|618.7|618.4|618.1|617.9|618.7|618.4|618.1|617.9|4743
1637680920000|2021-11-23 15:22:00|618|617.7|618.1|617.7|618.2|617.8|617.8|617.5|1684
1637680930000|2021-11-23 15:22:10|618|617.8|618.1|617.7|618.1|617.8|617.9|617.6|0
1637680940000|2021-11-23 15:22:20|618|617.6|618.4|618.1|618.5|618.1|617.8|617.4|664
1637680950000|2021-11-23 15:22:30|618.5|618.2|618.5|618.3|618.6|618.3|618.5|618.1|7
1637680960000|2021-11-23 15:22:40|618.7|618.2|618.3|618.1|618.7|618.2|618.3|618|914
1637680970000|2021-11-23 15:22:50|618.4|618|618.5|618.1|618.5|618.2|618.3|618|560
1637680980000|2021-11-23 15:23:00|618.6|618.2|618.4|618.2|618.7|618.3|618.4|618.2|0
1637680990000|2021-11-23 15:23:10|618.5|618.3|618.5|618.2|618.5|618.3|618.5|618.2|0
1637681000000|2021-11-23 15:23:20|618.6|618.3|618.8|618.6|618.9|618.6|618.6|618.3|6
1637681010000|2021-11-23 15:23:30|618.7|618.5|618.6|618.3|618.7|618.6|618.5|618.3|3946
1637681020000|2021-11-23 15:23:40|618.5||618.6||618.6||618.5||0
1637681030000|2021-11-23 15:23:50|618.7|618.4|618.7|618.4|618.9|618.6|618.5|618.4|1051
1637681040000|2021-11-23 15:24:00|618.6|618.3|618.3|618|618.7|618.4|618.3|618|1232
1637681050000|2021-11-23 15:24:10|618.2|617.9|618.2|617.9|618.2|618|618|617.7|361
1637681060000|2021-11-23 15:24:20|618.3|618|618.3|617.9|618.3|618|618.3|617.9|0
1637681070000|2021-11-23 15:24:30|618.2|618|618.3|618|618.3|618.1|618.2|617.9|1
1637681080000|2021-11-23 15:24:40|618.4|618.1|619|618.6|619|618.6|618.4|618.1|1943
1637681090000|2021-11-23 15:24:50|618.9|618.7|618.9|618.6|618.9|618.7|618.9|618.6|0
1637681100000|2021-11-23 15:25:00|618.8|618.5|618.8|618.6|618.9|618.7|618.6|618.5|37
1637681110000|2021-11-23 15:25:10|618.9|618.7|619|618.8|619.1|618.9|618.9|618.7|1228
1637681120000|2021-11-23 15:25:20|619.1|618.7|618.8|618.5|619.1|618.7|618.8|618.5|986
1637681130000|2021-11-23 15:25:30|618.7|618.4|618.8|618.4|618.8|618.4|618.7|618.4|15
1637681140000|2021-11-23 15:25:40|618.9|618.5|618.8|618.5|618.9|618.6|618.8|618.5|0
1637681150000|2021-11-23 15:25:50|618.9|618.6|618.9|618.7|619|618.7|618.8|618.6|129
1637681160000|2021-11-23 15:26:00|619||619||619||619||0
1637681170000|2021-11-23 15:26:10|618.9|618.8|618.9|618.6|619|618.8|618.8|618.5|338
1637681180000|2021-11-23 15:26:20|618.8|618.5|618.7|618.4|618.8|618.5|618.6|618.2|179
1637681190000|2021-11-23 15:26:30|618.6||618.7||618.7||618.6||0
1637681200000|2021-11-23 15:26:40|618.6|618.5|618.7|618.4|618.8|618.5|618.5|618.2|878
1637681210000|2021-11-23 15:26:50|618.6|618.5|618.7|618.4|618.7|618.5|618.6|618.4|0
1637681220000|2021-11-23 15:27:00|618.6|618.5|618.2|617.9|618.7|618.5|618.1|617.9|2531
1637681230000|2021-11-23 15:27:10|618.1|617.8|617.9|617.7|618.2|617.9|617.9|617.5|2977
1637681240000|2021-11-23 15:27:20|618|617.8|618.1|617.8|618.1|617.9|618|617.6|1007
1637681250000|2021-11-23 15:27:30|618.2|617.9|618.5|618.2|618.6|618.2|618.2|617.9|831
1637681260000|2021-11-23 15:27:40|618.6|618.3|618.5|618.2|618.6|618.3|618.4|618.2|0
1637681270000|2021-11-23 15:27:50|618.4|618.1|618.4|618.1|618.4|618.1|618.2|618|1501
1637681280000|2021-11-23 15:28:00|618.3|618|618.2|618|618.3|618.1|618.2|618|54
1637681290000|2021-11-23 15:28:10|618.3||618.2||618.3||618.2||0
1637681300000|2021-11-23 15:28:20|618.3||618.2||618.3||618.2||0
1637681310000|2021-11-23 15:28:30|618.1|617.9|617.9|617.6|618.1|617.9|617.8|617.6|14120
1637681320000|2021-11-23 15:28:40|618.1|617.7|618.2|617.9|618.2|618|617.9|617.7|1562
1637681330000|2021-11-23 15:28:50|618.1|618|618.2|618|618.2|618.1|618.1|617.9|51
1637681340000|2021-11-23 15:29:00|618.1|617.9|618.1|617.9|618.2|618|618|617.9|80
1637681350000|2021-11-23 15:29:10|618.2||618.2||618.2||618.1||0
1637681360000|2021-11-23 15:29:20|618.1||618.2||618.2||618.1||0
1637681370000|2021-11-23 15:29:30|618.3|618|618.7|618.4|618.8|618.4|618.3|618|729
1637681380000|2021-11-23 15:29:40|618.8|618.6|618.9|618.6|618.9|618.6|618.8|618.4|1
1637681390000|2021-11-23 15:29:50|618.8|618.5|618.9|618.6|619|618.8|618.7|618.5|1474
1637681400000|2021-11-23 15:30:00|618.8|618.5|618.4|618.2|618.9|618.5|618.4|618.2|2441
1637681410000|2021-11-23 15:30:10|618.3|618.1|618.4|618.2|618.4|618.3|618.3|618|219
1637681420000|2021-11-23 15:30:20|618.3|618.3|618.2|617.8|618.4|618.3|618|617.8|4486
1637681430000|2021-11-23 15:30:30|618.1|617.7|617.4|617.1|618.1|617.8|617.4|617.1|0
1637681440000|2021-11-23 15:30:40|617.5|617.2|617.7|617.4|617.7|617.6|617.4|617.2|2476
1637681450000|2021-11-23 15:30:50|617.6|617.5|617.7|617.5|617.7|617.6|617.6|617.5|10
1637681460000|2021-11-23 15:31:00|617.8|617.6|618|617.8|618.1|617.8|617.8|617.5|1660
1637681470000|2021-11-23 15:31:10|618.1|617.7|618|617.8|618.1|617.8|618|617.7|0
1637681480000|2021-11-23 15:31:20||617.9||617.8||617.9||617.8|0
1637681490000|2021-11-23 15:31:30|617.9|617.7|618|617.7|618|617.8|617.8|617.7|0
1637681500000|2021-11-23 15:31:40|617.9|617.6|617.9|617.6|617.9|617.6|617.7|617.5|1041
1637681510000|2021-11-23 15:31:50|617.8|617.5|617.8|617.5|617.8|617.6|617.5|617.3|1393
1637681520000|2021-11-23 15:32:00|617.9|617.6|617.8|617.6|617.9|617.7|617.8|617.6|300
1637681530000|2021-11-23 15:32:10|618.1|617.7|618.3|618.1|618.5|618.4|618.1|617.7|12183
1637681540000|2021-11-23 15:32:20|618.2|618|618.3|618|618.4|618.1|618.2|618|1192
1637681550000|2021-11-23 15:32:30|618.4|618.1|618.4|618.1|618.4|618.1|618.3|618|0
1637681560000|2021-11-23 15:32:40|618.3|618|618.3|618|618.4|618.1|618.3|618|0
1637681570000|2021-11-23 15:32:50|618.4|618.1|618.1|617.9|618.4|618.1|618|617.7|12180
1637681580000|2021-11-23 15:33:00|618|617.8|617.9|617.7|618|617.8|617.8|617.6|211
1637681590000|2021-11-23 15:33:10|618|617.8|618.1|617.8|618.1|617.9|617.9|617.7|0
1637681600000|2021-11-23 15:33:20|618|617.7|617.9|617.7|618|617.7|617.9|617.7|0
1637681620000|2021-11-23 15:33:40|617.8|617.6|617.7|617.4|617.9|617.6|617.5|617.3|2326
1637681630000|2021-11-23 15:33:50|617.6||617.6||617.6||617.6||0
1637681640000|2021-11-23 15:34:00|617.5|617.2|617.4|617.2|617.5|617.3|617.4|617.1|6
1637681650000|2021-11-23 15:34:10|617.3|617.1|617.9|617.6|618|617.8|617.2|617|3873
1637681660000|2021-11-23 15:34:20|617.8|617.5|617.7|617.4|617.9|617.5|617.7|617.4|545
1637681680000|2021-11-23 15:34:40|617.6|617.3|617.5|617.2|617.6|617.3|617.4|617.2|1499
1637681690000|2021-11-23 15:34:50|617.6|617.3|617.7|617.5|617.7|617.5|617.6|617.3|728
1637681700000|2021-11-23 15:35:00|617.6|617.4|617.1|616.7|617.6|617.4|617|616.7|5723
1637681710000|2021-11-23 15:35:10|617|616.6|616.5|616.3|617|616.6|616.2|616|2553
1637681720000|2021-11-23 15:35:20|616.6|616.4|616.5|616.1|616.8|616.5|616.5|616.1|196
1637681740000|2021-11-23 15:35:40|616.6|616.2|616.3|616.1|616.6|616.3|616.3|616.1|1
1637681750000|2021-11-23 15:35:50|616.4|616.2|616.3|616.2|616.5|616.2|616.3|616.2|0
1637681760000|2021-11-23 15:36:00|616.4|616|616.5|616.3|616.7|616.4|616.4|616|438
1637681770000|2021-11-23 15:36:10|616.4|616.2|616.3|616|616.4|616.2|616.2|616|913
1637681780000|2021-11-23 15:36:20|616.2|616.1|616.3|616.1|616.3|616.1|616.2|616|0
1637681790000|2021-11-23 15:36:30|616.2|616|616.3|616|616.3|616|616|615.7|3243
1637681800000|2021-11-23 15:36:40|616.2|616.1|616.2|615.9|616.3|616.1|616.2|615.9|1
1637681810000|2021-11-23 15:36:50|616.1|615.8|615.8|615.6|616.1|615.8|615.7|615.6|5600
1637681820000|2021-11-23 15:37:00|615.9|615.7|615.8|615.6|615.9|615.7|615.7|615.4|1166
1637681830000|2021-11-23 15:37:10|615.7|615.5|615.7|615.4|615.7|615.5|615.6|615.4|0
1637681840000|2021-11-23 15:37:20|615.6|615.3|615.5|615.2|615.6|615.3|615.4|615.1|211
1637681850000|2021-11-23 15:37:30|615.4|615.1|615.4|615.1|615.4|615.1|615.2|615|5240
1637681860000|2021-11-23 15:37:40|615.3|615.2|615.4|615.1|615.4|615.2|615.3|615|1946
1637681880000|2021-11-23 15:38:00|615.3|615|615.2|614.9|615.6|615.4|614.9|614.8|50139
1637681890000|2021-11-23 15:38:10|615.1|614.8|614.5|614.3|615.1|614.8|614.4|614.1|6192
1637681900000|2021-11-23 15:38:20|614.7|614.2|615.5|615.2|615.7|615.3|614.7|614.2|9657
1637681910000|2021-11-23 15:38:30|615.4|615.1|615.4|615.1|615.4|615.2|614.8|614.7|17776
1637681920000|2021-11-23 15:38:40|615.3|615|615.3|614.9|615.4|615.1|615.2|614.9|4
1637681930000|2021-11-23 15:38:50||615||615||615||614.9|0
1637681940000|2021-11-23 15:39:00|615.4|614.9|615.4|615.1|615.4|615.1|615.4|614.9|2019
1637681950000|2021-11-23 15:39:10|615.3|615.2|615.4|615.1|615.4|615.2|615.3|615.1|0
1637681960000|2021-11-23 15:39:20|615.3|615.2|615.4|615.1|615.4|615.3|615.3|615|728
1637681970000|2021-11-23 15:39:30|615.3|615|615.4|615|615.4|615|615.2|614.8|790
1637681980000|2021-11-23 15:39:40|615.3||615.3||615.3||615.3||0
1637681990000|2021-11-23 15:39:50|615.2|614.9|615.2|615|615.2|615|615.2|614.9|0
1637682000000|2021-11-23 15:40:00|615.3|615.1|615.4|615.1|615.4|615.2|615.3|615.1|228
1637682010000|2021-11-23 15:40:10|615.5|615.2|615.8|615.5|615.9|615.5|615.5|615.2|746
1637682020000|2021-11-23 15:40:20|615.7|615.4|615.7|615.4|615.8|615.5|615.5|615.3|4562
1637682030000|2021-11-23 15:40:30|615.8|615.5|615.6|615.3|615.8|615.5|615.6|615.3|790
1637682040000|2021-11-23 15:40:40|615.7|615.4|616.1|615.8|616.2|615.8|615.7|615.4|0
1637682050000|2021-11-23 15:40:50|616.2|615.9|616.3|615.9|616.3|615.9|616.1|615.8|0
1637682060000|2021-11-23 15:41:00|616.2|615.8|615.6|615.3|616.2|615.9|615.5|615.3|13719
1637682070000|2021-11-23 15:41:10|615.5|615.2|616|615.6|616.1|615.6|615.2|614.9|100
1637682080000|2021-11-23 15:41:20|615.9|615.5|616.2|615.9|616.2|615.9|615.8|615.5|1655
1637682090000|2021-11-23 15:41:30|616.1|615.8|616.2|615.9|616.2|615.9|615.8|615.5|1908
1637682100000|2021-11-23 15:41:40|616.1|615.7|616|615.6|616.1|615.7|615.9|615.6|6
1637682110000|2021-11-23 15:41:50|616.1|615.7|616.2|615.9|616.5|616.1|616.1|615.7|302
1637682120000|2021-11-23 15:42:00|616.3|616|616.2|615.8|616.3|616|616.1|615.8|0
1637682130000|2021-11-23 15:42:10|616.3|615.9|616.2|615.9|616.7|616.2|616.1|615.9|16874
1637682140000|2021-11-23 15:42:20|616.1|616|616.1|615.9|616.4|616|616|615.9|1871
1637682150000|2021-11-23 15:42:30|616.2|616|616.3|616|616.3|616|616.1|616|0
1637682160000|2021-11-23 15:42:40||615.9||615.9||615.9||615.9|0
1637682170000|2021-11-23 15:42:50|616.2|616|616.6|616.2|616.7|616.3|616.2|615.9|500
1637682180000|2021-11-23 15:43:00|616.7|616.3|616.6|616.3|616.7|616.4|616.4|616.3|1001
1637682190000|2021-11-23 15:43:10|616.5|616.4|616.7|616.4|616.7|616.5|616.5|616.4|705
1637682200000|2021-11-23 15:43:20|616.6|616.3|616.7|616.4|616.7|616.4|616.6|616.3|0
1637682210000|2021-11-23 15:43:30|616.6|616.3|616.2|616|616.7|616.4|616.2|615.9|1892
1637682220000|2021-11-23 15:43:40|616.3|616.1|616.4|616.1|616.4|616.1|616.2|616|4093
1637682230000|2021-11-23 15:43:50|616.3|616.2|616.3|616|616.3|616.2|616.3|616|0
1637682240000|2021-11-23 15:44:00|616.4|616.1|616.5|616.2|616.7|616.5|616.4|616|12970
1637682250000|2021-11-23 15:44:10|616.6|616.4|616.6|616.3|616.6|616.4|616.6|616.2|38
1637682260000|2021-11-23 15:44:20|616.5|616.2|616.5|616.2|616.5|616.3|616.5|616.2|0
1637682270000|2021-11-23 15:44:30||616.3||616.3||616.3||616.2|0
1637682280000|2021-11-23 15:44:40|616.4|616.2|616.3|616|616.4|616.2|616.3|616|0
1637682290000|2021-11-23 15:44:50|616.2|615.9|616.4|616.1|616.6|616.4|616.2|615.9|4079
1637682300000|2021-11-23 15:45:00|616.3|616|616.4|616.1|616.4|616.1|616.2|615.9|906
1637682310000|2021-11-23 15:45:10|616.3|616|616.3|616|616.3|616|616.3|616|0
1637682320000|2021-11-23 15:45:20|616.4|616.1|616.6|616.3|616.6|616.3|616.3|616.1|2615
1637682330000|2021-11-23 15:45:30|616.5|616.1|616.4|616.1|616.5|616.1|616.3|616|7
1637682340000|2021-11-23 15:45:40|616.5|616.2|616.3|616.1|616.5|616.2|616.3|616.1|1769
1637682350000|2021-11-23 15:45:50|616.2|616|616|615.8|616.3|616|616|615.8|1883
1637682360000|2021-11-23 15:46:00|616.1|615.9|616.3|616|616.4|616.1|616.1|615.8|5323
1637682370000|2021-11-23 15:46:10|616.2|615.9|616.2|615.9|616.2|615.9|616|615.8|234
1637682380000|2021-11-23 15:46:20||615.8||615.8||615.8||615.8|0
1637682390000|2021-11-23 15:46:30|616.1|615.9|615.9|615.8|616.1|615.9|615.9|615.8|507
1637682400000|2021-11-23 15:46:40|615.8|615.6|615.9|615.7|616|615.8|615.8|615.6|18916
1637682410000|2021-11-23 15:46:50||615.8||615.7||615.8||615.7|1769
1637682420000|2021-11-23 15:47:00|615.8|615.6|615.5|615.2|615.8|615.6|615.5|615.2|2867
1637682430000|2021-11-23 15:47:10||615.4||615.4||615.4||615.4|0
1637682440000|2021-11-23 15:47:20|615.6|615.5|616.2|615.9|616.2|615.9|615.6|615.5|1392
1637682450000|2021-11-23 15:47:30|616.3|616|616.1|615.9|616.3|616|616|615.7|4216
1637682460000|2021-11-23 15:47:40||616||615.9||616||615.9|0
1637682470000|2021-11-23 15:47:50|616.2|616|616.2|615.9|616.2|616.1|616.2|615.9|164
1637682480000|2021-11-23 15:48:00||616||616||616||616|0
1637682490000|2021-11-23 15:48:10|616.1|615.9|616.6|616.5|616.7|616.6|616.1|615.9|6284
1637682500000|2021-11-23 15:48:20|616.5|616.4|616.4|616.2|616.7|616.4|616.3|616.2|4370
1637682510000|2021-11-23 15:48:30|616.5|616.3|616.4|616.2|616.5|616.3|616.2|616|5553
1637682520000|2021-11-23 15:48:40|616.6|616.3|616.3|616.1|616.6|616.3|616.2|616.1|1626
1637682530000|2021-11-23 15:48:50|616.2|616|616.4|616.1|616.4|616.1|616.2|615.9|1704
1637682540000|2021-11-23 15:49:00|616.3|616.2|616.4|616.1|616.6|616.4|616.3|616.1|233
1637682550000|2021-11-23 15:49:10|616.5||616.4||616.6||616.4||0
1637682560000|2021-11-23 15:49:20|616.6|616.2|616.8|616.5|616.8|616.6|616.6|616.2|4365
1637682570000|2021-11-23 15:49:30|616.7|616.4|616.7|616.4|616.7|616.4|616.7|616.4|0
1637682580000|2021-11-23 15:49:40|616.6|616.5|616.5|616.2|616.7|616.5|616.2|615.9|5131
1637682590000|2021-11-23 15:49:50|616.4|616.1|616.4|616|616.4|616.1|616.4|616|0
1637682600000|2021-11-23 15:50:00|616.3|615.9|616.1|615.8|616.3|616.1|616|615.7|2963
1637682610000|2021-11-23 15:50:10|616|615.9|616.1|615.9|616.2|616|616|615.8|617
1637682620000|2021-11-23 15:50:20|616|615.8|616.1|615.9|616.1|615.9|616|615.8|2720
1637682640000|2021-11-23 15:50:40|616|615.8|616|615.8|616|615.9|615.9|615.7|1951
1637682650000|2021-11-23 15:50:50|616.1|615.7|616.1|616|616.1|616|616.1|615.7|637
1637682660000|2021-11-23 15:51:00|616.2|615.9|616.1|615.8|616.2|616|616.1|615.8|1742
1637682670000|2021-11-23 15:51:10|616.2|615.9|616.1|615.8|616.2|615.9|616|615.7|1680
1637682680000|2021-11-23 15:51:20|616|615.9|616.2|615.8|616.2|615.9|616|615.8|438
1637682690000|2021-11-23 15:51:30|616.1|615.9|616.1|615.8|616.2|616|616.1|615.8|3076
1637682700000|2021-11-23 15:51:40|616|615.7|616.3|616|616.3|616.1|616|615.7|385
1637682710000|2021-11-23 15:51:50|616.2|615.9|616.1|615.8|616.2|615.9|616|615.8|319
1637682720000|2021-11-23 15:52:00|616|615.9|615.8|615.5|616.1|615.9|615.7|615.4|1100
1637682730000|2021-11-23 15:52:10|615.7|615.4|615.7|615.4|615.8|615.4|615.7|615.4|149
1637682740000|2021-11-23 15:52:20|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.5|0
1637682750000|2021-11-23 15:52:30|615.7|615.4|615.5|615.4|615.8|615.4|615.5|615.4|1506
1637682760000|2021-11-23 15:52:40|615.6|615.3|615.3|615.1|615.6|615.3|615.3|615|790
1637682770000|2021-11-23 15:52:50|615.2|615|615.4|615.1|615.4|615.1|615.2|615|509
1637682780000|2021-11-23 15:53:00|615.3|615|615.1|615|615.3|615|615|614.8|1425
1637682790000|2021-11-23 15:53:10|615|614.9|615|614.7|615|614.9|614.9|614.6|1078
1637682800000|2021-11-23 15:53:20|614.9|614.6|614.9|614.6|614.9|614.6|614.9|614.6|0
1637682810000|2021-11-23 15:53:30|615|614.7|615|614.7|615|614.7|615|614.7|0
1637682820000|2021-11-23 15:53:40|614.9|614.6|615.3|615|615.3|615.1|614.9|614.6|2749
1637682830000|2021-11-23 15:53:50|615.2|615.1|615.4|615.1|615.4|615.1|615.1|615|21
1637682840000|2021-11-23 15:54:00||615||615||615||615|0
1637682850000|2021-11-23 15:54:10||615.1||615.1||615.1||615.1|0
1637682860000|2021-11-23 15:54:20|615.3||615.4||615.4||615.2||220
1637682870000|2021-11-23 15:54:30|615.3|615|615|614.9|615.3|615|614.9|614.7|3565
1637682880000|2021-11-23 15:54:40|614.9|614.8|614.9|614.7|614.9|614.8|614.8|614.6|2288
1637682890000|2021-11-23 15:54:50||614.8||614.7||614.8||614.7|211
1637682900000|2021-11-23 15:55:00|615|614.8|615.2|615|615.4|615|615|614.8|4390
1637682910000|2021-11-23 15:55:10|615.4|615.1|615.4|615.1|615.6|615.2|615.2|615.1|351
1637682920000|2021-11-23 15:55:20|615.3||615.3||615.4||615.3||0
1637682930000|2021-11-23 15:55:30|615.4||615.4||615.4||615.4||0
1637682940000|2021-11-23 15:55:40|615.3||615.3||615.4||615.3||0
1637682950000|2021-11-23 15:55:50|615.4|615.2|615.2|615|615.4|615.2|615.2|615|885
1637682960000|2021-11-23 15:56:00|615.1|614.9|614.8|614.6|615.1|614.9|614.8|614.6|4482
1637682970000|2021-11-23 15:56:10|614.7|614.5|614.7|614.5|614.8|614.5|614.6|614.4|2088
1637682980000|2021-11-23 15:56:20|614.8|614.4|614.9|614.8|614.9|614.8|614.8|614.4|1119
1637682990000|2021-11-23 15:56:30|614.8|614.7|614.9|614.7|614.9|614.7|614.7|614.6|214
1637683010000|2021-11-23 15:56:50|615|614.8|615|614.9|615.2|614.9|615|614.8|760
1637683020000|2021-11-23 15:57:00|615.1|614.8|615.2|614.9|615.3|614.9|615.1|614.8|789
1637683030000|2021-11-23 15:57:10|615.3|615|615.1|614.8|615.3|615|614.9|614.8|949
1637683040000|2021-11-23 15:57:20|615|614.7|614.7|614.5|615|614.7|614.6|614.5|3757
1637683050000|2021-11-23 15:57:30|614.6|614.4|614.5|614.3|614.6|614.4|614.5|614.2|1122
1637683070000|2021-11-23 15:57:50|614.4|614.2|614.4|614.1|614.4|614.2|614.2|614.1|707
1637683080000|2021-11-23 15:58:00|614.5|614.2|614.6|614.3|614.6|614.3|614.5|614.2|1694
1637683090000|2021-11-23 15:58:10|614.7|614.4|614.6|614.4|614.8|614.5|614.5|614.4|1601
1637683100000|2021-11-23 15:58:20|614.5|614.3|614.8|614.6|614.8|614.6|614.4|614.1|4352
1637683110000|2021-11-23 15:58:30|614.7|614.5|614.7|614.5|614.7|614.6|614.7|614.5|0
1637683120000|2021-11-23 15:58:40|614.6|614.4|614.7|614.5|614.7|614.5|614.5|614.4|150
1637683130000|2021-11-23 15:58:50|614.8|614.6|614.8|614.5|614.9|614.6|614.8|614.5|393
1637683150000|2021-11-23 15:59:10|614.7|614.7|615|614.7|615|614.8|614.7|614.5|3248
1637683160000|2021-11-23 15:59:20|614.9||614.9||614.9||614.9||150
1637683170000|2021-11-23 15:59:30|615|614.8|615.1|614.8|615.3|615|615|614.8|724
1637683180000|2021-11-23 15:59:40|615|614.7|615|614.7|615|614.7|614.8|614.6|956
1637683190000|2021-11-23 15:59:50|614.9|614.6|614.5|614.2|614.9|614.6|614.5|614.2|4355
1637683200000|2021-11-23 16:00:00|614.4|614.3|614.9|614.6|614.9|614.7|614.3|614.1|3973
1637683210000|2021-11-23 16:00:10|614.8|614.7|614.8|614.6|614.9|614.7|614.8|614.6|0
1637683220000|2021-11-23 16:00:20|614.7|614.5|614.8|614.5|614.8|614.6|614.5|614.3|915
1637683230000|2021-11-23 16:00:30|614.7|614.6|614.8|614.5|614.8|614.6|614.6|614.5|500
1637683240000|2021-11-23 16:00:40|614.7||614.7||614.7||614.7||0
1637683250000|2021-11-23 16:00:50|614.8|614.6|614.9|614.7|614.9|614.7|614.8|614.6|793
1637683260000|2021-11-23 16:01:00|614.8|614.6|614.9|614.6|614.9|614.7|614.8|614.6|0
1637683270000|2021-11-23 16:01:10|614.8|614.5|614.8|614.5|614.8|614.6|614.6|614.5|7066
1637683280000|2021-11-23 16:01:20|614.9|614.6|615.1|614.8|615.1|614.9|614.8|614.6|2094
1637683290000|2021-11-23 16:01:30|615|614.7|614.7|614.6|615|614.7|614.7|614.5|211
1637683300000|2021-11-23 16:01:40|614.6|614.5|614.7|614.5|614.7|614.5|614.6|614.5|780
1637683320000|2021-11-23 16:02:00|614.8|614.6|614.8|614.5|614.8|614.7|614.8|614.5|459
1637683330000|2021-11-23 16:02:10|614.7|614.6|614.8|614.6|614.8|614.6|614.7|614.5|0
1637683340000|2021-11-23 16:02:20|614.7|614.5|614.7|614.5|614.8|614.6|614.6|614.5|2073
1637683350000|2021-11-23 16:02:30|614.8|614.6|615.1|614.9|615.1|614.9|614.7|614.6|3269
1637683360000|2021-11-23 16:02:40|615|614.8|614.9|614.7|615.1|614.8|614.9|614.7|489
1637683370000|2021-11-23 16:02:50|614.8|614.6|614.9|614.6|615|614.8|614.8|614.5|6226
1637683380000|2021-11-23 16:03:00||614.7||614.7||614.7||614.6|0
1637683390000|2021-11-23 16:03:10|615|614.8|615.3|615.1|615.4|615.1|615|614.8|11173
1637683400000|2021-11-23 16:03:20|615.4|615.2|615.3|615|615.4|615.2|615.2|615|0
1637683410000|2021-11-23 16:03:30|615.2|614.9|614.6|614.3|615.2|614.9|614.5|614.3|5009
1637683420000|2021-11-23 16:03:40|614.5|614.2|614.6|614.3|614.7|614.5|614.4|614.1|6325
1637683430000|2021-11-23 16:03:50|614.5|614.2|614.5|614.1|614.5|614.2|614.5|614.1|8
1637683440000|2021-11-23 16:04:00|614.4|614|614.2|614|614.4|614.1|614.1|614|6
1637683460000|2021-11-23 16:04:20|614.1|613.9|614|613.7|614.1|613.9|613.8|613.6|5432
1637683470000|2021-11-23 16:04:30|613.9|613.6|614.1|613.8|614.1|613.9|613.8|613.6|1798
1637683490000|2021-11-23 16:04:50|614|613.7|614.1|613.8|614.1|613.8|614|613.7|0
1637683500000|2021-11-23 16:05:00|614.2|613.9|614|613.7|614.2|614|614|613.7|31
1637683510000|2021-11-23 16:05:10|614.2|613.8|614.1|613.8|614.2|614|614|613.8|1500
1637683520000|2021-11-23 16:05:20|614|613.7|613.7|613.5|614|613.7|613.6|613.5|1919
1637683530000|2021-11-23 16:05:30|613.8|613.6|614|613.7|614|613.8|613.8|613.6|1005
1637683540000|2021-11-23 16:05:40|614.1|613.8|614.3|614|614.4|614.1|614.1|613.8|884
1637683550000|2021-11-23 16:05:50|614.4|614.1|614.2|614|614.4|614.1|614.1|614|2281
1637683560000|2021-11-23 16:06:00|614.3|614.1|614.4|614.2|614.4|614.2|614.2|614.1|177
1637683570000|2021-11-23 16:06:10|614.5|614.3|614.8|614.6|614.9|614.6|614.5|614.3|100
1637683580000|2021-11-23 16:06:20|614.7|614.5|614.4|614.2|614.7|614.5|614.3|614.1|12893
1637683590000|2021-11-23 16:06:30|614.3|614.3|614.6|614.3|614.6|614.3|614.3|614.3|1887
1637683600000|2021-11-23 16:06:40|614.5|614.2|614.5|614.2|614.5|614.3|614.4|614.2|0
1637683610000|2021-11-23 16:06:50||614.3||614.2||614.3||614.2|0
1637683620000|2021-11-23 16:07:00|614.4|614.3|614.5|614.2|614.5|614.3|614.4|614.2|0
1637683630000|2021-11-23 16:07:10|614.4|614.3|614.4|614.2|614.4|614.3|614.4|614.2|648
1637683640000|2021-11-23 16:07:20|614.5|614.3|614.2|614|614.6|614.5|614.2|614|1513
1637683650000|2021-11-23 16:07:30|614.1|613.9|614|613.7|614.2|613.9|614|613.7|1213
1637683660000|2021-11-23 16:07:40|613.9|613.8|614|613.8|614|613.8|613.9|613.7|248
1637683670000|2021-11-23 16:07:50|614.1|613.9|614.1|613.9|614.2|614|614.1|613.8|508
1637683680000|2021-11-23 16:08:00|614|614|613.8|613.5|614|614|613.7|613.5|1588
1637683690000|2021-11-23 16:08:10|613.7|613.6|613.8|613.6|614|613.7|613.6|613.6|2782
1637683700000|2021-11-23 16:08:20|613.7|613.5|613.6|613.5|613.7|613.5|613.6|613.5|3156
1637683710000|2021-11-23 16:08:30|613.7|613.6|613.8|613.6|613.8|613.7|613.7|613.5|1669
1637683720000|2021-11-23 16:08:40|613.7||613.8||613.8||613.7||0
1637683730000|2021-11-23 16:08:50|613.7|613.5|613.8|613.6|613.8|613.6|613.7|613.5|864
1637683740000|2021-11-23 16:09:00|613.9|613.7|613.9|613.6|614|613.8|613.6|613.5|3974
1637683750000|2021-11-23 16:09:10|613.8|613.7|614|613.8|614.3|613.9|613.8|613.6|4276
1637683770000|2021-11-23 16:09:30|614.1|613.9|614.1|613.9|614.2|613.9|614.1|613.8|421
1637683790000|2021-11-23 16:09:50|614|614|614.1|613.9|614.1|614|614|613.9|0
1637683800000|2021-11-23 16:10:00|614.2|614|614.5|614.2|614.5|614.2|614.2|614|385
1637683810000|2021-11-23 16:10:10|614.4|614.1|614.1|613.8|614.4|614.1|613.9|613.8|2585
1637683820000|2021-11-23 16:10:20|614|613.7|614.1|613.8|614.1|613.8|613.7|613.5|2292
1637683830000|2021-11-23 16:10:30|614.2|613.9|614.2|614|614.3|614|614.2|613.9|260
1637683840000|2021-11-23 16:10:40|614.1|613.9|614.1|613.8|614.1|613.9|614|613.7|66
1637683850000|2021-11-23 16:10:50|614|613.9|614.1|613.9|614.2|614|614|613.9|0
1637683860000|2021-11-23 16:11:00|614|613.8|614|613.7|614|613.8|613.8|613.5|1969
1637683870000|2021-11-23 16:11:10|613.9|613.8|614|613.8|614|613.9|613.9|613.8|0
1637683880000|2021-11-23 16:11:20||613.7||613.8||613.8||613.7|0
1637683890000|2021-11-23 16:11:30|614.1|613.9|614.4|614.2|614.5|614.2|614.1|613.9|393
1637683900000|2021-11-23 16:11:40|614.5|614.3|614.5|614.3|614.6|614.4|614.5|614.3|0
1637683910000|2021-11-23 16:11:50|614.6|614.2|614.6|614.4|614.6|614.4|614.4|614.1|2875
1637683920000|2021-11-23 16:12:00|614.5|614.3|614.1|613.8|614.5|614.3|613.9|613.8|6129
1637683930000|2021-11-23 16:12:10|614|613.9|614.1|613.9|614.1|613.9|614|613.9|315
1637683940000|2021-11-23 16:12:20|614.2|614|614.3|614.1|614.3|614.2|614.2|614|1699
1637683950000|2021-11-23 16:12:30|614.2|614|614|613.7|614.3|614.1|613.9|613.7|10554
1637683960000|2021-11-23 16:12:40|614.1|613.8|614.2|614|614.2|614|614.1|613.8|362
1637683970000|2021-11-23 16:12:50|614.3|614.1|614.3|614.1|614.5|614.2|614.1|614|325
1637683980000|2021-11-23 16:13:00|614.2|614|614.3|614.1|614.3|614.1|614.2|614|0
1637683990000|2021-11-23 16:13:10|614.4|614.2|614.6|614.4|614.6|614.4|614.4|614.2|350
1637684000000|2021-11-23 16:13:20|614.7|614.3|614.5|614.3|614.7|614.4|614.5|614.3|2029
1637684020000|2021-11-23 16:13:40|614.6|614.5|614.4|614.3|614.6|614.5|614.4|614.3|3819
1637684030000|2021-11-23 16:13:50|614.3|614.2|614.4|614.2|614.4|614.3|614.3|614.2|1118
1637684040000|2021-11-23 16:14:00|614.3|614.1|614.4|614.1|614.4|614.1|614.3|614|307
1637684050000|2021-11-23 16:14:10|614.3|614.2|614.3|614.1|614.4|614.2|614.3|614|206
1637684060000|2021-11-23 16:14:20|614.4|614|614|613.8|614.4|614|614|613.8|2907
1637684080000|2021-11-23 16:14:40|613.9|613.7|613.6|613.4|613.9|613.7|613.5|613.3|3016
1637684090000|2021-11-23 16:14:50|613.5|613.3|613.5|613.1|613.5|613.4|613.5|613.1|346
1637684100000|2021-11-23 16:15:00|613.3|613|613.2|612.9|613.4|613|613.2|612.9|429
1637684110000|2021-11-23 16:15:10|613|612.6|613.1|612.6|613.2|612.8|613|612.6|859
1637684120000|2021-11-23 16:15:20|613||613||613||613||0
1637684130000|2021-11-23 16:15:30|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|877
1637684140000|2021-11-23 16:15:40|612.7|612.3|612.8|612.3|612.9|612.4|612.7|612.3|1760
1637684150000|2021-11-23 16:15:50||612.4||612.4||612.4||612.4|0
1637684160000|2021-11-23 16:16:00|612.9|612.5|612.9|612.5|612.9|612.5|612.9|612.5|480
1637684170000|2021-11-23 16:16:10|612.8|612.4|612.8|612.4|612.9|612.4|612.7|612.4|1445
1637684180000|2021-11-23 16:16:20|613.1|612.7|613.1|612.7|613.1|612.7|613.1|612.7|1093
1637684190000|2021-11-23 16:16:30|613.2||613.2||613.3||613.2||373
1637684200000|2021-11-23 16:16:40|613.1|612.9|613.3|612.9|613.3|612.9|613.1|612.9|0
1637684210000|2021-11-23 16:16:50|613.2|612.7|613|612.6|613.2|612.7|612.8|612.5|2005
1637684230000|2021-11-23 16:17:10|613.1|612.7|613.1|612.6|613.1|612.7|613.1|612.6|407
1637684280000|2021-11-23 16:18:00|613.2||613.2||613.2||613.2||1567
1637684290000|2021-11-23 16:18:10|612.9|612.4|612.7|612.3|612.9|612.4|612.7|612.3|1331
1637684310000|2021-11-23 16:18:30|612.6|612.2|612.6|612.2|612.6|612.2|612.6|612.1|211
1637684320000|2021-11-23 16:18:40||612.3||612.3||612.3||612.3|17
1637684330000|2021-11-23 16:18:50|612.7|612.2|612.9|612.4|612.9|612.5|612.7|612.2|1969
1637684340000|2021-11-23 16:19:00||612.5||612.6||612.6||612.5|0
1637684350000|2021-11-23 16:19:10|613.1||613.1||613.1||613.1||361
1637684370000|2021-11-23 16:19:30||612.7||612.7||612.7||612.7|0
1637684380000|2021-11-23 16:19:40|613.2||613.1||613.2||613.1||0
1637684390000|2021-11-23 16:19:50|613|612.6|612.9|612.5|613|612.6|612.9|612.5|1882
1637684400000|2021-11-23 16:20:00|||||||||300
1637684410000|2021-11-23 16:20:10|613.2|612.8|613.2|612.8|613.2|612.8|613|612.7|2963
1637684420000|2021-11-23 16:20:20|613.1|612.7|613.1|612.7|613.1|612.7|613.1|612.7|1254
1637684430000|2021-11-23 16:20:30|613|612.6|613.1|612.7|613.1|612.7|613|612.6|731
1637684440000|2021-11-23 16:20:40|613.3|612.8|613.1|612.8|613.3|612.8|613.1|612.8|1685
1637684450000|2021-11-23 16:20:50|613.2|612.7|613.2|612.7|613.2|612.7|613.1|612.7|0
1637684460000|2021-11-23 16:21:00|613.1||613.1||613.1||613.1||0
1637684480000|2021-11-23 16:21:20|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|218
1637684490000|2021-11-23 16:21:30|612.9|612.6|613|612.6|613|612.6|612.9|612.6|34
1637684500000|2021-11-23 16:21:40|613.1|612.7|613.1|612.7|613.1|612.7|613|612.7|207
1637684510000|2021-11-23 16:21:50|613||613.1||613.1||613||0
1637684520000|2021-11-23 16:22:00|612.9|612.6|613.1|612.6|613.1|612.6|612.9|612.6|2225
1637684530000|2021-11-23 16:22:10||612.7||612.7||612.7||612.7|1881
1637684540000|2021-11-23 16:22:20|613||613||613||613||1055
1637684550000|2021-11-23 16:22:30|613.1|612.6|613.1|612.7|613.1|612.7|613.1|612.6|1910
1637684570000|2021-11-23 16:22:50|612.9|612.5|612.9|612.5|612.9|612.5|612.9|612.5|1256
1637684580000|2021-11-23 16:23:00|613|612.6|612.9|612.6|613|612.6|612.9|612.6|0
1637684590000|2021-11-23 16:23:10|613||613.1||613.1||613||0
1637684600000|2021-11-23 16:23:20||612.7||612.7||612.8||612.7|2315
1637684610000|2021-11-23 16:23:30|612.9|612.6|612.9|612.6|612.9|612.6|612.9|612.6|6818
1637684620000|2021-11-23 16:23:40|613|612.5|613.1|612.7|613.1|612.7|613|612.5|291
1637684630000|2021-11-23 16:23:50|613|612.6|613|612.6|613|612.6|613|612.6|3
1637684640000|2021-11-23 16:24:00|613.1|612.7|613.1|612.6|613.1|612.7|613.1|612.6|2016
1637684650000|2021-11-23 16:24:10|613||613||613||613||0
1637684660000|2021-11-23 16:24:20|613.1||613||613.1||613||0
1637684670000|2021-11-23 16:24:30|612.7|612.4|612.7|612.4|612.8|612.4|612.7|612.3|2666
1637684680000|2021-11-23 16:24:40|612.8|612.3|612.6|612.3|612.8|612.3|612.6|612.3|382
1637684690000|2021-11-23 16:24:50|612.8||612.8||612.8||612.8||409
1637684700000|2021-11-23 16:25:00||612.4||612.4||612.4||612.4|0
1637684710000|2021-11-23 16:25:10|613|612.5|612.9|612.5|613|612.5|612.9|612.5|0
1637684720000|2021-11-23 16:25:20|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|1159
1637684730000|2021-11-23 16:25:30|612.9|612.5|612.9|612.5|613|612.5|612.9|612.5|2474
1637684740000|2021-11-23 16:25:40|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|401
1637684750000|2021-11-23 16:25:50|613|612.6|613.1|612.7|613.1|612.7|613|612.6|378
1637684760000|2021-11-23 16:26:00|613|612.5|612.9|612.5|613|612.5|612.9|612.5|2754
1637684770000|2021-11-23 16:26:10|613|612.6|613|612.6|613|612.6|613|612.6|1
1637684780000|2021-11-23 16:26:20|612.9|612.5|612.9|612.5|612.9|612.5|612.9|612.5|303
1637684790000|2021-11-23 16:26:30|||||||||100
1637684800000|2021-11-23 16:26:40|612.8|612.4|612.6|612.3|612.8|612.4|612.6|612.3|776
1637684820000|2021-11-23 16:27:00|612.8|612.2|612.6|612.3|612.8|612.3|612.5|612.2|2194
1637684830000|2021-11-23 16:27:10|612.5|612.1|612.4|612.1|612.5|612.1|612.4|612.1|360
1637684840000|2021-11-23 16:27:20|612.6|612.2|612.7|612.2|612.7|612.2|612.6|612.2|1100
1637684850000|2021-11-23 16:27:30|612.6|612.1|612.5|612.1|612.6|612.1|612.5|612.1|39
1637684860000|2021-11-23 16:27:40|612.6|612.2|612.5|612.1|612.6|612.2|612.5|612.1|909
1637684870000|2021-11-23 16:27:50|612.6|612.3|612.7|612.3|612.7|612.3|612.6|612.3|0
1637684880000|2021-11-23 16:28:00|612.8|612.2|612.8|612.4|612.8|612.5|612.8|612.2|685
1637684890000|2021-11-23 16:28:10|612.7|612.3|612.7|612.3|612.7|612.3|612.7|612.3|2479
1637684900000|2021-11-23 16:28:20|612.8|612.4|612.9|612.4|612.9|612.4|612.8|612.4|2100
1637684910000|2021-11-23 16:28:30|613|612.5|613|612.5|613|612.6|613|612.5|0
1637684920000|2021-11-23 16:28:40|613.1|612.7|612.9|612.5|613.1|612.7|612.9|612.5|2556
1637684930000|2021-11-23 16:28:50|613|612.6|612.9|612.4|613|612.6|612.8|612.4|1177
1637684940000|2021-11-23 16:29:00|612.7|612.3|612.7|612.2|612.7|612.3|612.6|612.2|1827
1637684950000|2021-11-23 16:29:10|612.6||612.7||612.7||612.6||2607
1637684960000|2021-11-23 16:29:20|612.6|612.1|612.6|612.2|612.6|612.2|612.6|612.1|0
1637684970000|2021-11-23 16:29:30|612.5|612.1|612.1|611.5|612.5|612.2|612.1|611.5|5488
1637684980000|2021-11-23 16:29:40|612|611.4|611.9|611.4|612|611.4|611.9|611.4|4125
1637684990000|2021-11-23 16:29:50|611.8|611.5|611.8|611.4|611.8|611.5|611.8|611.4|2735
1637740810000|2021-11-24 08:00:10|611.9|610.9|610.5|609.4|611.9|610.9|609.4|608.3|206760
1637740820000|2021-11-24 08:00:20|610.2|609|612.4|611.1|612.4|611.1|610.2|609|377
1637740830000|2021-11-24 08:00:30|611.9|611|611.5|610.4|611.9|611|611.5|610.4|2195
1637740840000|2021-11-24 08:00:40||610.5||610.5||610.5||610.5|300
1637740850000|2021-11-24 08:00:50|609.9|609|609.1|608.1|610|609|609.1|608.1|928
1637740860000|2021-11-24 08:01:00|609|607.8|610.1|609|611|609.9|609|607.8|2705
1637740870000|2021-11-24 08:01:10|609.8|608.8|609.5|608.4|610.1|608.9|609.1|608.2|1341
1637740880000|2021-11-24 08:01:20|609.3|608.3|607.6|606.4|609.3|608.3|607.4|606.2|2069
1637740890000|2021-11-24 08:01:30|607.4|606.3|607.3|606|608|606.8|607.3|606|6698
1637740900000|2021-11-24 08:01:40|607.5|606.5|607.5|606.8|607.9|606.8|607.5|606.5|0
1637740920000|2021-11-24 08:02:00|607.3|606.4|607.3|606.4|607.3|606.4|607.3|606.4|26
1637740930000|2021-11-24 08:02:10|606.9|605.8|606.6|605.5|606.9|605.9|606.6|605.5|8525
1637740940000|2021-11-24 08:02:20|606.4|605.4|606.5|605.5|606.5|605.5|606.4|605.4|330
1637740950000|2021-11-24 08:02:30|606.4|605.4|606.7|605.6|606.8|605.7|606.4|605.4|0
1637740960000|2021-11-24 08:02:40|607|605.7|606.6|605.8|607|605.8|606.5|605.4|534
1637740970000|2021-11-24 08:02:50|606.2|605.4|605.6|604.8|606.4|605.6|605.6|604.8|11964
1637740980000|2021-11-24 08:03:00|605.5|604.5|604.9|603.8|605.5|604.5|604.8|603.8|5000
1637740990000|2021-11-24 08:03:10|604.6|603.9|604.8|603.9|604.9|604.1|604.6|603.9|4620
1637741000000|2021-11-24 08:03:20|604.9|604.1|605.9|604.8|605.9|604.8|604.9|604.1|692
1637741010000|2021-11-24 08:03:30|606|605|605.2|604.4|606|605|605.2|604.4|86
1637741020000|2021-11-24 08:03:40|605.1||605.1||605.1||605.1||466
1637741030000|2021-11-24 08:03:50|605.3|604.5|605.5|604.7|605.5|604.7|605.3|604.5|0
1637741040000|2021-11-24 08:04:00|605.4|604.8|605.7|604.8|605.7|604.8|605.3|604.6|260
1637741050000|2021-11-24 08:04:10|605.6|604.6|605.4|604.5|605.6|604.6|605.4|604.5|0
1637741060000|2021-11-24 08:04:20|605.2|604.6|606|605|606.2|605.3|605.2|604.5|21
1637741070000|2021-11-24 08:04:30|605.8|604.8|605.6|604.7|605.8|604.8|605.6|604.7|0
1637741080000|2021-11-24 08:04:40|605|604.4|604.9|604|605|604.4|604.8|603.8|7483
1637741090000|2021-11-24 08:04:50|605.1|604.2|605.5|604.5|605.5|604.6|605.1|604.2|586
1637741100000|2021-11-24 08:05:00|605.3|604.4|604.7|603.8|605.6|604.7|604.7|603.8|2520
1637741110000|2021-11-24 08:05:10|604.5|603.9|604.7|604|604.7|604|604.5|603.9|4732
1637741120000|2021-11-24 08:05:20|605.1|604.1|605.9|605.2|605.9|605.2|605.1|604.1|264
1637741130000|2021-11-24 08:05:30|606.4|605.8|606|605|606.4|605.8|606|605|674
1637741140000|2021-11-24 08:05:40|605.2|604.9|606|605.2|606|605.2|605.1|604.5|10489
1637741150000|2021-11-24 08:05:50|605.9|604.9|605.8|605|606.1|605.3|605.8|604.9|2128
1637741160000|2021-11-24 08:06:00|607.1|606.3|606|605.2|607.1|606.3|606|605.2|1485
1637741170000|2021-11-24 08:06:10|606.4|605.1|606|605.2|606.6|605.9|606|605.1|946
1637741180000|2021-11-24 08:06:20|606.2|605.3|607.1|606.4|607.1|606.4|606.2|605.3|1163
1637741190000|2021-11-24 08:06:30|607.6|606.7|607.8|606.9|607.8|606.9|607.1|606.4|2370
1637741200000|2021-11-24 08:06:40|608.1|607.1|607.6|606.8|608.1|607.2|607.2|606.4|2694
1637741210000|2021-11-24 08:06:50|607.5|606.7|607.2|606.3|607.8|607|607.2|606.3|300
1637741220000|2021-11-24 08:07:00|607|606.1|607.2|606.3|607.2|606.3|607|606.1|0
1637741230000|2021-11-24 08:07:10|607|606.2|606.8|606|607|606.3|606.6|605.9|290
1637741240000|2021-11-24 08:07:20|606.9|606.4|607.1|606.3|607.1|606.4|606.9|606.2|200
1637741250000|2021-11-24 08:07:30|606.2|605.5|605.5|605|606.2|605.5|605.5|605|20863
1637741260000|2021-11-24 08:07:40|605.4|604.8|605.1|604.5|605.4|604.8|605.1|604.5|13032
1637741270000|2021-11-24 08:07:50|605.2|604.6|605.4|604.7|605.5|604.9|605.2|604.6|540
1637741280000|2021-11-24 08:08:00|605.3|604.8|605.3|604.6|605.4|604.8|605.3|604.6|890
1637741290000|2021-11-24 08:08:10|605.9|605.3|606.4|605.7|606.4|605.7|605.9|605.1|1517
1637741300000|2021-11-24 08:08:20|607.1|606.3|607.3|606.5|607.4|606.7|607.1|606.3|0
1637741310000|2021-11-24 08:08:30|607.9|607|607.9|607|607.9|607|607.9|607|133
1637741320000|2021-11-24 08:08:40|607.5|606.9|607.8|607|607.8|607|607.5|606.9|0
1637741330000|2021-11-24 08:08:50|607.7|607.7|608.6|607.7|608.6|607.7|607.7|607.7|500
1637741340000|2021-11-24 08:09:00|608.1|607.4|607.8|607.1|608.2|607.4|607.8|607.1|200
1637741350000|2021-11-24 08:09:10|607.7|607|607.8|607.1|607.8|607.1|607.6|606.8|2
1637741360000|2021-11-24 08:09:20|607.3|607|607.6|606.7|607.6|607|607.3|606.6|0
1637741370000|2021-11-24 08:09:30|607.7|607|606.4|605.7|607.7|607|606.4|605.7|2070
1637741380000|2021-11-24 08:09:40|606.6|605.5|606.6|605.7|606.6|605.9|606.6|605.5|0
1637741390000|2021-11-24 08:09:50|606.5|605.5|606.5|605.7|606.5|605.7|606.5|605.5|0
1637741400000|2021-11-24 08:10:00|606.3||606.3||606.3||606.3||0
1637741410000|2021-11-24 08:10:10|606.4|605.6|606.4|605.6|606.4|605.6|606.4|605.5|160
1637741420000|2021-11-24 08:10:20|606.3|605.4|606.4|605.7|606.4|605.7|606.3|605.4|0
1637741430000|2021-11-24 08:10:30|606.2|605.5|606.2|605.4|606.2|605.5|606.2|605.4|0
1637741440000|2021-11-24 08:10:40|605.7|605.5|605.6|604.9|605.9|605.5|605.5|604.8|547
1637741450000|2021-11-24 08:10:50|605.4|604.8|606.1|605.4|606.1|605.4|605.4|604.8|1532
1637741460000|2021-11-24 08:11:00|605.9|605.2|605.3|604.8|605.9|605.3|605.3|604.8|1610
1637741470000|2021-11-24 08:11:10|605.4|604.3|604.7|604.1|605.4|604.3|604.7|604.1|380
1637741480000|2021-11-24 08:11:20|605|604.4|605.6|604.8|605.6|604.8|605|604.4|1240
1637741490000|2021-11-24 08:11:30|606.3|605|606.3|605.6|606.3|605.6|606.3|605|54
1637741500000|2021-11-24 08:11:40|606.7|606.1|606.8|606.1|606.8|606.1|606.7|606.1|300
1637741510000|2021-11-24 08:11:50|606.9|606.2|606.5|605.8|606.9|606.2|606.5|605.8|680
1637741520000|2021-11-24 08:12:00|607.1|605.7|607.3|606.6|607.8|607|607.1|605.7|2120
1637741530000|2021-11-24 08:12:10|607.6|606.7|607.6|606.9|607.8|606.9|607.6|606.7|0
1637741540000|2021-11-24 08:12:20|608.7|607.8|607.8|606.8|608.7|607.9|607.3|606.6|867
1637741550000|2021-11-24 08:12:30|607.9|606.9|607.6|606.8|607.9|606.9|607.3|606.8|0
1637741560000|2021-11-24 08:12:40|607.7|607|607.8|607|607.8|607|607.5|607|812
1637741570000|2021-11-24 08:12:50|607.5|606.7|607|606.2|607.5|606.7|607|606.2|0
1637741580000|2021-11-24 08:13:00|606.7|606.1|607.1|606.3|607.1|606.3|606.7|606|0
1637741590000|2021-11-24 08:13:10|607.2|606.1|606.8|606|607.2|606.5|606.8|606|782
1637741600000|2021-11-24 08:13:20|606.7||606.7||606.7||606.7||0
1637741610000|2021-11-24 08:13:30|606.6|606.1|607.1|606.6|607.1|606.6|606.6|606|0
1637741620000|2021-11-24 08:13:40|607|606.5|606.9|606.3|607|606.5|606.7|605.9|0
1637741630000|2021-11-24 08:13:50|606.8|606.2|606.2|605.7|607.1|607|606.1|605.5|21307
1637741640000|2021-11-24 08:14:00|606.1|605.8|605.4|604.8|606.1|605.8|605.4|604.8|27982
1637741650000|2021-11-24 08:14:10|605.3|604.7|604.8|604.3|605.3|604.7|604.8|604|5000
1637741660000|2021-11-24 08:14:20|605|604.4|606|605.6|606|605.6|605|604.4|3918
1637741670000|2021-11-24 08:14:30|606.4|605.7|606.3|605.7|606.4|605.9|605.8|605.2|5719
1637741680000|2021-11-24 08:14:40|606.2|605.6|606.4|605.8|606.4|605.8|606.2|605.6|0
1637741690000|2021-11-24 08:14:50|606.6|605.9|607.1|606.4|607.1|606.4|606.6|605.9|44
1637741700000|2021-11-24 08:15:00|607.3|606.3|607.4|606.9|607.4|606.9|607.3|606.3|0
1637741710000|2021-11-24 08:15:10|607.3|606.8|607.3|606.6|607.3|606.8|607.3|606.6|65
1637741720000|2021-11-24 08:15:20|607.2|606.5|606.5|605.9|607.2|606.5|606.4|605.8|10507
1637741730000|2021-11-24 08:15:30|606.7|606|606.5|605.7|606.7|606|606.5|605.7|0
1637741740000|2021-11-24 08:15:40|606.4|606.2|607.4|606.8|607.5|606.9|606.3|605.7|4722
1637741750000|2021-11-24 08:15:50|607.3|606.7|607.1|606.5|607.3|606.8|607.1|606.5|2468
1637741760000|2021-11-24 08:16:00|607|606.4|606.7|606.3|607|606.4|606.7|606.2|0
1637741770000|2021-11-24 08:16:10|606.6|606.2|606.2|605.6|606.6|606.2|606.2|605.5|300
1637741780000|2021-11-24 08:16:20|606.3|605.8|606.5|606.2|606.5|606.3|606.3|605.8|2652
1637741790000|2021-11-24 08:16:30|606.7|606.3|606.8|606|607|606.5|606.7|606|791
1637741800000|2021-11-24 08:16:40|606.6|606.2|606.6|606.2|606.6|606.3|606.6|606|0
1637741810000|2021-11-24 08:16:50|606.9|606.3|607.7|607.2|607.7|607.2|606.9|606.3|1574
1637741820000|2021-11-24 08:17:00|607.8|607|607.5|606.8|607.9|607|607.4|606.7|86
1637741830000|2021-11-24 08:17:10|607.6|606.9|607.7|607.1|607.7|607.2|607.6|606.9|0
1637741840000|2021-11-24 08:17:20||607.2||607||607.2||606.9|0
1637741850000|2021-11-24 08:17:30|607.6|606.9|608.2|607.8|608.2|607.8|607.5|606.8|2840
1637741860000|2021-11-24 08:17:40|608.5|607.9|608.2|607.5|608.9|608.2|608.2|607.5|1729
1637741870000|2021-11-24 08:17:50|608.7|608.6|609.2|608.7|609.3|608.7|608.6|607.5|20000
1637741880000|2021-11-24 08:18:00|609.3|608.8|609.2|608.7|609.7|609|609.2|608.7|601
1637741890000|2021-11-24 08:18:10|609.4|608.8|609.6|609.2|609.6|609.2|609.4|608.8|8
1637741900000|2021-11-24 08:18:20|609.8|609.3|609.2|608.7|609.8|609.4|609.2|608.6|3521
1637741910000|2021-11-24 08:18:30||608.6||608.8||608.9||608.5|0
1637741920000|2021-11-24 08:18:40||608.7||608.8||608.9||608.7|0
1637741930000|2021-11-24 08:18:50|609.6|608.9|610|609.6|610|609.6|609.6|608.9|930
1637741940000|2021-11-24 08:19:00|609.9|609.5|609.3|608.7|609.9|609.5|609.3|608.6|200
1637741960000|2021-11-24 08:19:20|608.6|608.6|608.7|608.2|609.2|608.6|608.6|607.9|17809
1637741970000|2021-11-24 08:19:30|608.6|608.1|608.5|607.8|608.6|608.1|608.5|607.8|0
1637741980000|2021-11-24 08:19:40|608.4|607.7|608.1|607.5|608.4|607.7|608.1|607.5|0
1637742000000|2021-11-24 08:20:00|608|607.4|607.7|607|608|607.4|607.7|607|0
1637742010000|2021-11-24 08:20:10|607.6|606.9|607.3|606.4|607.6|606.9|607.3|606.4|1621
1637742020000|2021-11-24 08:20:20|607.4|606.5|606.7|606.2|607.4|607.3|606.7|606.1|15400
1637742030000|2021-11-24 08:20:30|606.6|606.1|606.5|606.1|606.6|606.2|606.5|606|628
1637742040000|2021-11-24 08:20:40|606.7|606.2|606.4|606.1|606.7|606.2|606.4|606.1|20
1637742050000|2021-11-24 08:20:50|606.3|606|606.2|605.8|606.4|606|606.2|605.8|16466
1637742060000|2021-11-24 08:21:00|606.1|605.9|606.4|606.1|606.4|606.1|606|605.8|5907
1637742070000|2021-11-24 08:21:10|606.3|605.9|606.4|605.9|606.4|606|606.3|605.8|0
1637742080000|2021-11-24 08:21:20|606.3|605.8|606.4|605.9|606.4|606.1|606.2|605.8|1461
1637742100000|2021-11-24 08:21:40|606.6|606|606.8|606.3|607|606.4|606.6|606|1086
1637742110000|2021-11-24 08:21:50|606.7|606.1|606.5|606|606.7|606.1|606.5|606|0
1637742120000|2021-11-24 08:22:00|606.6|605.9|606.9|606.3|606.9|606.7|606.6|605.9|2000
1637742130000|2021-11-24 08:22:10|607|606.2|606.7|606|607|606.2|606.7|606|0
1637742140000|2021-11-24 08:22:20|606.6|606.2|606.8|606.2|606.8|606.3|606.6|606|0
1637742150000|2021-11-24 08:22:30|607|606.3|607|606.5|607|606.6|606.8|606.3|1620
1637742160000|2021-11-24 08:22:40|607.1||607.1||607.1||607.1||0
1637742180000|2021-11-24 08:23:00|606.9|606.4|606.5|606|606.9|606.4|606.3|605.8|689
1637742190000|2021-11-24 08:23:10|606.7|606.1|606.7|606.2|606.7|606.2|606.7|606.1|0
1637742200000|2021-11-24 08:23:20|606.8|606.3|607|606.5|607.1|606.9|606.4|606|13019
1637742220000|2021-11-24 08:23:40|607.1|606.6|607|606.6|607.1|606.8|607|606.6|0
1637742230000|2021-11-24 08:23:50|607.1|606.7|607.1|606.7|607.1|606.7|607|606.4|554
1637742240000|2021-11-24 08:24:00|607.2|606.8|607.3|606.7|607.4|606.9|607.2|606.7|939
1637742250000|2021-11-24 08:24:10||606.8||606.8||606.8||606.8|0
1637742260000|2021-11-24 08:24:20|607.4|606.9|607.4|606.9|607.4|607|607.3|606.8|1560
1637742270000|2021-11-24 08:24:30|607.5|607|607.6|607|607.7|607.3|607.5|607|754
1637742280000|2021-11-24 08:24:40|607.7|607.1|607.7|607.1|607.9|607.1|607.7|607.1|0
1637742290000|2021-11-24 08:24:50|607.8|607.2|607.8|607.3|607.9|607.3|607.7|607.2|710
1637742300000|2021-11-24 08:25:00|607.9|607.4|608.5|608|608.5|608|607.9|607.4|4735
1637742310000|2021-11-24 08:25:10|608.4|607.9|608.2|607.6|608.5|608.1|608.2|607.6|1292
1637742320000|2021-11-24 08:25:20|608.3|607.7|608.5|608|608.5|608|608.3|607.7|0
1637742330000|2021-11-24 08:25:30|608.8|608.1|608.8|608.2|609.1|608.5|608.5|608|6534
1637742340000|2021-11-24 08:25:40|608.9|608.3|608.9|608.4|608.9|608.6|608.9|608.3|0
1637742350000|2021-11-24 08:25:50|608.8|608.3|609.4|608.8|609.6|608.8|608.8|608.2|147
1637742360000|2021-11-24 08:26:00|609.3|608.7|609.1|608.4|609.3|608.7|608.6|608.2|8617
1637742370000|2021-11-24 08:26:10|609|608.2|608.9|608.1|609|608.2|608.9|608.1|0
1637742390000|2021-11-24 08:26:30|609|608.2|608.8|608.4|609.1|608.5|608.8|608.2|0
1637742400000|2021-11-24 08:26:40|608.7|608.2|608.7|607.9|608.7|608.2|608.7|607.9|0
1637742410000|2021-11-24 08:26:50||608||608.1||608.1||608|0
1637742420000|2021-11-24 08:27:00|608.9|608.2|608.8|608.3|609|608.4|608.8|608.2|0
1637742430000|2021-11-24 08:27:10|608.7|608.2|608.6|608|608.7|608.2|608.2|607.7|3397
1637742440000|2021-11-24 08:27:20|608.4|607.9|608.3|607.8|608.4|607.9|608.2|607.5|2256
1637742450000|2021-11-24 08:27:30|608.2|607.9|608.2|607.5|608.2|608|608.2|607.5|0
1637742460000|2021-11-24 08:27:40||607.6||607.6||607.6||607.6|0
1637742470000|2021-11-24 08:27:50||607.5||607.6||607.6||607.5|0
1637742480000|2021-11-24 08:28:00|608.1|607.5|607.4|606.7|608.1|607.5|607.3|606.7|490
1637742500000|2021-11-24 08:28:20|607.3|606.6|607.4|606.8|607.4|606.8|606.8|606.1|1689
1637742510000|2021-11-24 08:28:30|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|0
1637742520000|2021-11-24 08:28:40|607.4|606.8|607.4|606.9|607.4|606.9|607.4|606.8|0
1637742530000|2021-11-24 08:28:50||606.8||606.8||606.8||606.8|0
1637742540000|2021-11-24 08:29:00|607.3|606.9|607.3|607|607.3|607|607.3|606.8|0
1637742550000|2021-11-24 08:29:10||606.9||606.8||606.9||606.7|0
1637742560000|2021-11-24 08:29:20|607.4|606.9|607.4|606.9|607.4|607.2|607.4|606.9|5300
1637742570000|2021-11-24 08:29:30|607.5|607.4|607.3|607|607.5|607.4|607.3|606.9|10187
1637742580000|2021-11-24 08:29:40|607.4|607.2|607.4|607.1|607.6|607.3|607.3|606.9|6595
1637742590000|2021-11-24 08:29:50|607.5|607.2|607.4|607|607.8|607.4|607.4|607|903
1637742600000|2021-11-24 08:30:00|607.3|607.1|606.9|606.5|607.3|607.1|606.9|606.5|1
1637742610000|2021-11-24 08:30:10|606.8|606.3|606.8|606.1|606.9|606.5|606.7|606.1|2000
1637742620000|2021-11-24 08:30:20||606.2||606.4||606.4||606.2|0
1637742630000|2021-11-24 08:30:30|606.7|606.3|606.6|606.3|606.7|606.3|606.5|606|0
1637742640000|2021-11-24 08:30:40|606.7|606.4|606.7|606.4|606.7|606.4|606.7|606.4|0
1637742650000|2021-11-24 08:30:50|606.6|606.3|607|606.7|607|606.7|606.6|606.2|3860
1637742660000|2021-11-24 08:31:00|606.9|606.6|606.7|606.2|606.9|606.6|606.7|606.2|180
1637742670000|2021-11-24 08:31:10||606.3||606.3||606.3||606.3|8
1637742680000|2021-11-24 08:31:20|606.6|606.2|606.6|606.1|606.6|606.2|606.6|606.1|0
1637742700000|2021-11-24 08:31:40|606.7|606.2|606.5|606.1|606.7|606.4|606.5|606.1|1000
1637742710000|2021-11-24 08:31:50|606.6|606.2|606.5|606.2|606.8|606.4|606.5|606.2|973
1637742720000|2021-11-24 08:32:00||606.1||606.2||606.2||606.1|0
1637742730000|2021-11-24 08:32:10|606.8|606.3|607.3|606.9|607.3|606.9|606.7|606.3|1371
1637742740000|2021-11-24 08:32:20|607.2|606.8|607.1|606.6|607.2|606.8|606.9|606.5|823
1637742750000|2021-11-24 08:32:30|607.2|606.7|607.1|606.6|607.2|607|607|606.6|1427
1637742760000|2021-11-24 08:32:40|607.2|606.5|607.1|606.6|607.2|606.8|607.1|606.5|0
1637742770000|2021-11-24 08:32:50|607|606.5|607.1|606.5|607.1|606.5|606.9|606.4|0
1637742780000|2021-11-24 08:33:00|607|606.4|606.7|606.3|607|606.4|606.7|606.3|0
1637742790000|2021-11-24 08:33:10|606.6|606.2|606.3|605.9|606.6|606.2|606.3|605.9|90
1637742800000|2021-11-24 08:33:20|606.4|605.8|606.3|605.8|606.4|605.9|606.3|605.8|0
1637742810000|2021-11-24 08:33:30||605.9||605.9||605.9||605.9|0
1637742840000|2021-11-24 08:34:00|606.2|605.8|606.3|605.9|606.3|605.9|606.2|605.8|2500
1637742850000|2021-11-24 08:34:10|606.2|605.8|606.1|605.8|606.2|605.9|606|605.8|2850
1637742860000|2021-11-24 08:34:20|606|605.7|606|605.6|606|605.7|606|605.6|1149
1637742870000|2021-11-24 08:34:30|605.9|605.5|605.7|605.3|605.9|605.6|605.7|605.2|5150
1637742880000|2021-11-24 08:34:40|605.8|605.2|605.7|605.2|605.8|605.2|605.7|605.1|0
1637742890000|2021-11-24 08:34:50||605.1||605.1||605.1||605.1|0
1637742900000|2021-11-24 08:35:00|605.6|605.2|605.6|605|605.6|605.2|605.6|605|0
1637742910000|2021-11-24 08:35:10|605.5|605.1|604.8|604.2|605.5|605.1|604.8|604.2|21345
1637742920000|2021-11-24 08:35:20|604.7|604.1|604.5|604|604.7|604.4|604.4|604|28674
1637742930000|2021-11-24 08:35:30|604.4|603.9|604|603.5|604.4|603.9|604|603.5|2081
1637742940000|2021-11-24 08:35:40|604.1|603.6|603.8|603.4|604.1|603.7|603.8|603.4|0
1637742950000|2021-11-24 08:35:50|603.7|603.6|601.8|601.5|603.7|603.6|601.4|601.2|117709
1637742960000|2021-11-24 08:36:00|601.7|601.4|601.6|601.2|601.8|601.6|601.6|601.2|4798
1637742970000|2021-11-24 08:36:10|601.7|601.3|601.5|601.2|601.7|601.3|601.4|601.2|3550
1637742980000|2021-11-24 08:36:20|601.4|601.1|601.1|600.6|601.6|601.1|601|600.6|11812
1637742990000|2021-11-24 08:36:30||600.8||600.8||600.8||600.8|17
1637743000000|2021-11-24 08:36:40|601.3|600.9|602.4|602|602.6|602.1|601.3|600.9|20339
1637743010000|2021-11-24 08:36:50|602.3|601.8|602.2|601.8|602.3|601.9|602|601.8|300
1637743020000|2021-11-24 08:37:00|602.3|601.9|602.6|602.1|602.6|602.1|602.3|601.9|250
1637743030000|2021-11-24 08:37:10|602.5|602|603|602.5|603|602.6|602.4|601.8|22783
1637743040000|2021-11-24 08:37:20|603.1|602.7|603.7|603.3|603.7|603.3|602.9|602.5|285
1637743050000|2021-11-24 08:37:30|603.8|603.1|603.3|603.1|603.8|603.1|603.3|603|28
1637743060000|2021-11-24 08:37:40|603.2|603|602.6|602.1|603.3|603|602.6|602.1|1585
1637743070000|2021-11-24 08:37:50|602.5|602|602.8|602.3|602.8|602.3|602.4|601.9|1648
1637743080000|2021-11-24 08:38:00|602.9|602.4|602.7|602.3|603.1|602.5|602.7|602.3|2012
1637743090000|2021-11-24 08:38:10|602.6|602.2|602.4|602|602.6|602.2|602.4|601.9|1503
1637743100000|2021-11-24 08:38:20|602.3|601.9|601.9|601.7|602.4|602.2|601.9|601.5|104028
1637743110000|2021-11-24 08:38:30|602|601.8|602.1|601.8|602.1|601.9|602|601.8|4272
1637743130000|2021-11-24 08:38:50|602|601.7|602.3|601.9|602.3|602.2|601.9|601.5|23155
1637743140000|2021-11-24 08:39:00|602.2|601.7|602|601.4|602.2|601.7|602|601.4|1362
1637743150000|2021-11-24 08:39:10|602.1|601.7|602|601.6|602.3|601.8|602|601.6|0
1637743170000|2021-11-24 08:39:30|602.1|601.7|602.2|601.8|602.3|601.8|602.1|601.7|1675
1637743180000|2021-11-24 08:39:40|602.1|601.9|602.2|601.9|602.2|602|602|601.9|1660
1637743190000|2021-11-24 08:39:50|602.3|602|602.1|601.7|602.3|602.1|602.1|601.7|9453
1637743200000|2021-11-24 08:40:00|602.3|601.8|602.6|602.3|602.6|602.3|602.2|601.8|3572
1637743210000|2021-11-24 08:40:10|602.7|602.2|602.7|602.2|602.8|602.2|602.4|602|3364
1637743220000|2021-11-24 08:40:20|602.8|602.3|603.1|602.6|603.4|602.9|602.8|602.3|4941
1637743230000|2021-11-24 08:40:30|603|602.5|602.9|602.5|603|602.5|602.9|602.5|0
1637743240000|2021-11-24 08:40:40|603|602.6|603|602.6|603|602.6|602.9|602.5|0
1637743250000|2021-11-24 08:40:50|602.9|602.5|602.9|602.5|603|602.6|602.9|602.5|300
1637743260000|2021-11-24 08:41:00|602.8|602.4|602.5|601.9|602.8|602.4|601.8|601.4|104672
1637743270000|2021-11-24 08:41:10|602.6|602|603.2|602.5|603.2|602.5|602.6|602|1739
1637743280000|2021-11-24 08:41:20|603.1|602.6|603.6|603.1|603.6|603.1|603.1|602.6|0
1637743290000|2021-11-24 08:41:30|603.8|603.2|603.6|603.1|603.8|603.3|603.6|603.1|2332
1637743300000|2021-11-24 08:41:40|603.7|603.3|604|603.4|604|603.4|603.7|603.3|250
1637743310000|2021-11-24 08:41:50|604.1|603.5|604.1|603.6|604.4|604|604.1|603.5|1592
1637743320000|2021-11-24 08:42:00|604.2|603.5|604|603.4|604.2|603.5|604|603.4|0
1637743330000|2021-11-24 08:42:10|603.9|603.3|604.1|603.5|604.1|603.5|603.7|603.3|3129
1637743340000|2021-11-24 08:42:20|604|603.4|604|603.5|604.1|603.5|603.9|603.3|0
1637743350000|2021-11-24 08:42:30|603.9|603.4|603.7|603.4|603.9|603.4|603.7|603.4|0
1637743360000|2021-11-24 08:42:40|603.8|603.5|604.3|603.7|604.4|603.8|603.8|603.5|3174
1637743370000|2021-11-24 08:42:50|604.4|603.6|604.3|603.7|604.4|603.7|603.7|603.6|2000
1637743380000|2021-11-24 08:43:00|604.4|604|604.4|604|604.5|604.1|604.4|604|0
1637743390000|2021-11-24 08:43:10|604.5|604.1|604.5|604.1|604.5|604.2|604.5|604.1|0
1637743400000|2021-11-24 08:43:20|604.4|604.2|604.2|604|604.4|604.2|604.2|604|13547
1637743410000|2021-11-24 08:43:30|604.3|604.1|604.5|604.2|604.5|604.2|604.3|604.1|627
1637743420000|2021-11-24 08:43:40|604.7|604.3|604.9|604.2|605|604.4|604.7|604.2|3130
1637743430000|2021-11-24 08:43:50|605.1|604.3|605|604.4|605.1|604.4|605|604.3|0
1637743440000|2021-11-24 08:44:00|604.9|604.3|604.8|604.3|604.9|604.3|604.8|604.3|0
1637743450000|2021-11-24 08:44:10||604.2||604.2||604.2||604.2|0
1637743460000|2021-11-24 08:44:20|604.9|604.4|605.3|604.9|605.5|604.9|604.9|604.4|3432
1637743470000|2021-11-24 08:44:30||605||605.1||605.1||605|0
1637743480000|2021-11-24 08:44:40||605||605||605||605|0
1637743490000|2021-11-24 08:44:50|605.5|605.1|605.3|605|605.5|605.3|605.3|605|26
1637743500000|2021-11-24 08:45:00|605.2|604.8|604.6|604.1|605.2|604.8|604.2|604|15484
1637743510000|2021-11-24 08:45:10|604.7|604|604.3|604|604.7|604|604.3|604|0
1637743520000|2021-11-24 08:45:20||604.1||604.1||604.1||604.1|0
1637743530000|2021-11-24 08:45:30|604.4|604.2|603.9|603.4|604.4|604.3|603.9|603.4|5796
1637743540000|2021-11-24 08:45:40|603.8|603.3|603.5|603.2|603.8|603.3|603.4|603.2|12474
1637743550000|2021-11-24 08:45:50|603.4|603|603.3|603|603.4|603.1|603.3|603|4470
1637743560000|2021-11-24 08:46:00|603.2|602.8|603.7|603.2|603.8|603.4|603.2|602.7|896
1637743570000|2021-11-24 08:46:10|603.5|603.1|603.9|603.6|603.9|603.6|603.5|603|2086
1637743580000|2021-11-24 08:46:20|603.8|603.7|603.8|603.4|603.8|603.7|603.8|603.4|0
1637743590000|2021-11-24 08:46:30|603.9|603.5|603.9|603.4|603.9|603.6|603.8|603.4|1000
1637743600000|2021-11-24 08:46:40|604|603.5|604.2|603.8|604.2|603.8|604|603.5|837
1637743610000|2021-11-24 08:46:50|604.1|603.7|604.1|603.6|604.1|603.7|604.1|603.6|0
1637743620000|2021-11-24 08:47:00|604|603.5|603.9|603.4|604|603.5|603.9|603.4|0
1637743630000|2021-11-24 08:47:10|603.8||603.8||603.8||603.8||0
1637743660000|2021-11-24 08:47:40|603.7|603.3|603.7|603.2|603.7|603.3|603.7|603.2|0
1637743670000|2021-11-24 08:47:50|603.6|603.1|603.6|603.2|603.6|603.4|603.4|603|3431
1637743680000|2021-11-24 08:48:00|603.5|603.1|603.3|602.8|603.5|603.1|603|602.7|2889
1637743690000|2021-11-24 08:48:10|603.2|602.9|602.4|602|603.2|603|602.4|602|17227
1637743700000|2021-11-24 08:48:20|602.5|602.1|602.5|602.2|602.6|602.3|602.5|602.1|724
1637743710000|2021-11-24 08:48:30|602.6|602.1|602.2|602|602.6|602.2|602.2|602|2848
1637743720000|2021-11-24 08:48:40|602.3|602.1|602.5|602.4|602.7|602.4|602.3|602.1|6220
1637743730000|2021-11-24 08:48:50|602.8|602.5|603|602.6|603.2|602.8|602.8|602.5|9
1637743740000|2021-11-24 08:49:00|602.9|602.7|603|602.6|603.1|602.7|602.9|602.6|0
1637743750000|2021-11-24 08:49:10|602.9|602.5|602.9|602.5|602.9|602.6|602.9|602.5|0
1637743760000|2021-11-24 08:49:20|603|602.6|603.3|603.1|603.5|603.1|603|602.6|2880
1637743770000|2021-11-24 08:49:30|603.2|603|602.9|602.4|603.2|603|602.8|602.4|487
1637743780000|2021-11-24 08:49:40|603|602.5|603.2|602.7|603.2|602.8|603|602.5|0
1637743790000|2021-11-24 08:49:50|603.1|602.8|602.8|602.5|603.1|602.8|602.8|602.5|202
1637743800000|2021-11-24 08:50:00|602.7|602.4|602.6|602.1|602.7|602.4|602.6|602.1|1701
1637743810000|2021-11-24 08:50:10|602.5|602.2|602.4|602.1|602.6|602.5|602.4|602|8079
1637743820000|2021-11-24 08:50:20|602.5|602.2|602.5|602.3|602.6|602.4|602.3|602.2|5130
1637743830000|2021-11-24 08:50:30|602.4|602.2|602.3|602.1|602.5|602.3|602.3|602.1|5522
1637743840000|2021-11-24 08:50:40|602.2|602|601.6|601.1|602.2|602|601.6|601|21763
1637743850000|2021-11-24 08:50:50|601.7|601|601.7|601.6|601.7|601.6|601.7|601|15298
1637743860000|2021-11-24 08:51:00|601.6|601.4|602.1|601.8|602.2|601.9|601.6|601.3|21295
1637743870000|2021-11-24 08:51:10||601.7||601.6||601.7||601.6|0
1637743880000|2021-11-24 08:51:20|602.2|601.8|602.2|601.8|602.2|601.9|602.2|601.8|0
1637743890000|2021-11-24 08:51:30|602.1|601.7|601.5|601.1|602.2|601.7|601.5|601.1|11016
1637743900000|2021-11-24 08:51:40|601.6|601.2|601.8|601.3|602.1|601.7|601.6|601.2|16206
1637743920000|2021-11-24 08:52:00|601.7|601.1|601.1|600.7|601.7|601.1|601.1|600.6|7949
1637743930000|2021-11-24 08:52:10|601.2|600.8|600.9|600.6|601.3|601.1|600.8|600.2|300
1637743940000|2021-11-24 08:52:20|600.8|600.7|601.3|600.9|601.3|601|600.7|600.7|3623
1637743950000|2021-11-24 08:52:30|601.4|601|601.8|601.5|601.9|601.5|601.4|601|3834
1637743960000|2021-11-24 08:52:40|601.9|601.4|602.2|601.8|602.2|601.8|601.9|601.3|0
1637743970000|2021-11-24 08:52:50|602.3|601.9|602.1|601.8|602.3|602|602.1|601.8|3545
1637743980000|2021-11-24 08:53:00|602.2|601.7|602|601.6|602.3|601.8|602|601.6|2000
1637743990000|2021-11-24 08:53:10|602.1|601.7|602.3|601.8|602.3|602|602|601.7|3002
1637744000000|2021-11-24 08:53:20|602.2|601.7|601.8|601.5|602.2|601.7|601.8|601.5|1458
1637744010000|2021-11-24 08:53:30|601.9|601.6|602.2|601.8|602.2|601.8|601.9|601.6|0
1637744020000|2021-11-24 08:53:40|602.3|601.9|602.3|602|602.3|602|602.3|601.9|0
1637744030000|2021-11-24 08:53:50|602.4|602.1|602.8|602.4|602.9|602.4|602.4|602.1|3734
1637744040000|2021-11-24 08:54:00|602.7||602.6||602.7||602.6||0
1637744050000|2021-11-24 08:54:10|602.5|602.2|602.1|601.8|602.5|602.2|602.1|601.8|2456
1637744060000|2021-11-24 08:54:20|602.2|601.7|602.3|601.8|602.3|601.8|602.1|601.6|0
1637744070000|2021-11-24 08:54:30|602.2|602|602|601.6|602.2|602|602|601.6|300
1637744080000|2021-11-24 08:54:40|602.1|601.8|602.1|601.8|602.1|601.9|602|601.8|0
1637744090000|2021-11-24 08:54:50|602||602||602.1||602||0
1637744100000|2021-11-24 08:55:00|601.9|601.6|601.8|601.4|602.1|601.8|601.5|601.3|10039
1637744110000|2021-11-24 08:55:10|601.9|601.5|602|601.6|602.2|601.8|601.6|601.5|4005
1637744120000|2021-11-24 08:55:20|602.1|601.7|602.4|601.8|602.4|601.8|602.1|601.7|0
1637744130000|2021-11-24 08:55:30|602|601.9|602.5|602|602.6|602.2|602|601.9|12
1637744140000|2021-11-24 08:55:40|602.4|602.1|602.5|602.1|602.5|602.1|602.3|602.1|0
1637744150000|2021-11-24 08:55:50||602||602||602||602|0
1637744160000|2021-11-24 08:56:00|602.4|601.9|602.3|601.8|602.4|601.9|602.3|601.8|500
1637744170000|2021-11-24 08:56:10|602.4|601.9|602.6|602.1|602.7|602.3|602.4|601.9|0
1637744180000|2021-11-24 08:56:20|602.7|602.2|602.8|602.3|602.8|602.3|602.6|602.2|600
1637744190000|2021-11-24 08:56:30|602.9||602.9||602.9||602.9||0
1637744200000|2021-11-24 08:56:40|602.7||602.7||602.7||602.7||0
1637744210000|2021-11-24 08:56:50|602.8|602.4|603.4|602.7|603.4|602.7|602.8|602.4|199
1637744220000|2021-11-24 08:57:00|603.3||603.3||603.3||603.3||0
1637744230000|2021-11-24 08:57:10|603.2||603.3||603.4||603.2||0
1637744240000|2021-11-24 08:57:20|603.4|602.8|603.3|602.9|603.4|602.9|603.3|602.8|9
1637744250000|2021-11-24 08:57:30|603.5|602.8|602.8|602.1|603.5|602.8|602.4|602|3363
1637744260000|2021-11-24 08:57:40|602.9|602.2|603|602.5|603.2|602.7|602.9|602.2|0
1637744270000|2021-11-24 08:57:50|602.9|602.4|602.8|602.4|602.9|602.5|602.8|602.4|0
1637744280000|2021-11-24 08:58:00|602.9|602.5|602.9|602.3|602.9|602.5|602.8|602.3|0
1637744290000|2021-11-24 08:58:10|602.8|602.4|602.9|602.3|602.9|602.5|602.8|602.3|0
1637744300000|2021-11-24 08:58:20||602.4||602.5||602.5||602.4|0
1637744310000|2021-11-24 08:58:30|602.8|602.4|602.9|602.5|602.9|602.5|602.8|602.4|349
1637744320000|2021-11-24 08:58:40|603.1|602.6|603.6|603.1|603.7|603.1|602.9|602.6|2834
1637744330000|2021-11-24 08:58:50|603.4|603|603.6|603|603.6|603|603.4|603|0
1637744340000|2021-11-24 08:59:00|603.5|602.9|603.1|602.7|603.5|603|603|602.6|401
1637744350000|2021-11-24 08:59:10|603|602.6|603|602.7|603|602.7|603|602.6|0
1637744370000|2021-11-24 08:59:30|603.1||603.1||603.1||603.1||181
1637744380000|2021-11-24 08:59:40|603|602.6|603|602.7|603.8|603.2|603|602.5|29171
1637744390000|2021-11-24 08:59:50|603.1|602.6|603.1|602.7|603.1|602.9|603.1|602.6|405
1637744400000|2021-11-24 09:00:00|603|602.5|603|602.5|603|602.6|603|602.5|0
1637744410000|2021-11-24 09:00:10|603.1|602.6|603.1|602.6|603.1|602.7|603|602.6|0
1637744420000|2021-11-24 09:00:20|603|602.7|603.1|602.7|603.1|602.7|603|602.7|0
1637744430000|2021-11-24 09:00:30|603.3|602.8|603.4|603|603.7|603.1|603.3|602.8|284
1637744440000|2021-11-24 09:00:40|603.6|603.1|603.4|603|603.6|603.3|603.4|603|215
1637744450000|2021-11-24 09:00:50|603.5|603.1|603.5|603.1|603.6|603.1|603.4|603|0
1637744460000|2021-11-24 09:01:00|603.4|603|603|602.5|603.4|603|603|602.4|853
1637744470000|2021-11-24 09:01:10|602.9|602.4|602.4|602.1|602.9|602.4|602.4|602.1|0
1637744490000|2021-11-24 09:01:30|602.6|602.2|602.5|602.1|602.6|602.2|602.5|602.1|1883
1637744500000|2021-11-24 09:01:40|602.6|602.2|602.6|602.2|602.6|602.2|602.5|602.1|0
1637744510000|2021-11-24 09:01:50|602.5|602.1|602.6|602.2|602.6|602.2|602.5|602.1|0
1637744520000|2021-11-24 09:02:00|602.5|602.1|602.6|602.2|602.6|602.2|602.5|602.1|1624
1637744530000|2021-11-24 09:02:10|602.7|602.3|604.2|603.6|604.3|603.9|602.6|602.3|6230
1637744540000|2021-11-24 09:02:20|604.1|603.5|603.7|603.2|604.1|603.5|603.7|603.2|0
1637744550000|2021-11-24 09:02:30|603.8||603.7||603.8||603.7||0
1637744560000|2021-11-24 09:02:40|603.8|603.3|603.3|602.7|603.8|603.3|603.3|602.7|2107
1637744580000|2021-11-24 09:03:00|603.2|602.6|602.6|602.1|603.2|602.6|602.5|602|700
1637744590000|2021-11-24 09:03:10|602.7|602.2|602.6|602.3|602.9|602.6|602.6|602.2|1933
1637744600000|2021-11-24 09:03:20|602.5|602.2|602.6|602.1|602.6|602.2|602.5|602.1|69
1637744610000|2021-11-24 09:03:30|602.5||602.5||602.5||602.5||0
1637744620000|2021-11-24 09:03:40|602.4|602|602.4|602.1|602.4|602.1|602.4|602|0
1637744630000|2021-11-24 09:03:50|602.5|602.2|602.8|602.6|602.8|602.6|602.5|602.2|250
1637744640000|2021-11-24 09:04:00|602.7|602.5|602.2|601.7|602.7|602.5|602.1|601.6|4203
1637744650000|2021-11-24 09:04:10|602.1|602|601.9|601.6|602.1|602|601.8|601.6|720
1637744660000|2021-11-24 09:04:20|602|601.7|601.7|601.4|602.1|601.9|601.7|601.4|23832
1637744670000|2021-11-24 09:04:30|601.6|601.3|601.3|601.1|601.6|601.3|601.3|601|9195
1637744680000|2021-11-24 09:04:40|601.4|601|601.4|601.1|601.5|601.1|601.3|600.9|10362
1637744690000|2021-11-24 09:04:50|601.5|601.2|601.8|601.5|601.8|601.5|601.5|601.2|4430
1637744700000|2021-11-24 09:05:00|601.7|601.4|601.6|601.4|601.7|601.4|601.6|601.4|0
1637744710000|2021-11-24 09:05:10|601.7|601.5|602|601.8|602|601.8|601.6|601.2|5900
1637744720000|2021-11-24 09:05:20|602.2|601.7|602.6|602.1|602.6|602.2|602.2|601.7|9345
1637744730000|2021-11-24 09:05:30|602.4|602|602|601.7|602.4|602|602|601.6|1219
1637744740000|2021-11-24 09:05:40||601.8||601.8||601.8||601.8|205
1637744750000|2021-11-24 09:05:50|602.2|601.9|602.8|602.4|602.9|602.4|602.2|601.9|560
1637744760000|2021-11-24 09:06:00|602.7|602.3|602.6|602.3|602.8|602.3|602.4|602.2|897
1637744770000|2021-11-24 09:06:10|602.7|602.2|602.4|602|602.7|602.2|602.2|601.9|856
1637744780000|2021-11-24 09:06:20|602.3|601.9|602.4|602|602.4|602|602|601.6|2824
1637744790000|2021-11-24 09:06:30|602.3|601.9|602.1|601.6|602.3|601.9|601.9|601.6|2845
1637744800000|2021-11-24 09:06:40|602|601.5|601.8|601.4|602|601.6|601.7|601.4|1783
1637744810000|2021-11-24 09:06:50|602|601.5|602.2|601.8|602.2|601.8|601.8|601.5|2032
1637744820000|2021-11-24 09:07:00|602.1|601.7|601.7|601.2|602.2|601.8|601.7|601.2|2644
1637744830000|2021-11-24 09:07:10|601.6|601.3|601.4|601.2|601.6|601.3|601.3|601|2723
1637744840000|2021-11-24 09:07:20|601.6|601.3|601.6|601.1|601.6|601.4|601.4|601|1055
1637744850000|2021-11-24 09:07:30|601.5|601.2|601.6|601.1|601.6|601.3|601.5|601.1|0
1637744860000|2021-11-24 09:07:40|601.7|601.2|601.8|601.5|601.8|601.6|601.6|601.2|1101
1637744870000|2021-11-24 09:07:50|602|601.4|602|601.7|602|601.7|601.9|601.3|733
1637744880000|2021-11-24 09:08:00|601.9|601.8|602|601.5|602.2|601.8|601.8|601.5|961
1637744890000|2021-11-24 09:08:10|602.1|601.8|601.8|601.5|602.2|601.8|601.5|601.2|6106
1637744900000|2021-11-24 09:08:20|601.7|601.4|601.4|601|601.7|601.4|601.4|601|6265
1637744910000|2021-11-24 09:08:30|601.5|601.1|601.5|601.2|601.7|601.3|601.4|601.1|2201
1637744920000|2021-11-24 09:08:40|601.4|601.1|601.3|601.1|601.5|601.3|601.3|601.1|1220
1637744930000|2021-11-24 09:08:50|601.4|601.2|601.9|601.6|602|601.7|601.4|601.2|5658
1637744950000|2021-11-24 09:09:10|602|601.5|601.6|601.2|602|601.5|601.6|601.2|5596
1637744960000|2021-11-24 09:09:20|601.5|601.1|601.3|601|601.6|601.2|601.3|601|1960
1637744980000|2021-11-24 09:09:40|601.2|600.9|601.1|600.8|601.2|600.9|601|600.7|1632
1637744990000|2021-11-24 09:09:50|601|600.9|601|600.7|601|601|601|600.6|8
1637745000000|2021-11-24 09:10:00|600.9|600.6|600.7|600.3|600.9|600.6|600.6|600.3|901
1637745010000|2021-11-24 09:10:10|600.6|600.2|600.6|600.3|600.6|600.3|600.5|600.2|1746
1637745030000|2021-11-24 09:10:30|600.8|600.4|600.7|600.4|600.9|600.7|600.7|600.4|6542
1637745040000|2021-11-24 09:10:40|600.6|600.3|600.8|600.5|600.8|600.5|600.6|600.3|0
1637745050000|2021-11-24 09:10:50|600.9|600.4|600.8|600.5|600.9|600.6|600.8|600.4|150
1637745060000|2021-11-24 09:11:00|600.7|600.4|600.9|600.7|600.9|600.7|600.7|600.4|209
1637745070000|2021-11-24 09:11:10|601|600.8|601|600.8|601|600.8|600.9|600.7|1495
1637745080000|2021-11-24 09:11:20|601.2|600.9|601.3|601|601.3|601|601.2|600.9|918
1637745090000|2021-11-24 09:11:30||601.1||601.1||601.1||601.1|0
1637745100000|2021-11-24 09:11:40|601.2|600.9|601|600.7|601.2|600.9|601|600.7|471
1637745110000|2021-11-24 09:11:50|601.1|600.8|601.1|600.9|601.2|601.1|601.1|600.8|876
1637745120000|2021-11-24 09:12:00|601|601|601.2|600.8|601.2|601|601|600.7|2526
1637745130000|2021-11-24 09:12:10|601.1||601.1||601.1||601.1||0
1637745140000|2021-11-24 09:12:20|601|600.7|601|600.6|601.1|600.7|601|600.6|0
1637745150000|2021-11-24 09:12:30|600.9|600.5|600.4|600.1|600.9|600.6|600.3|600|7706
1637745160000|2021-11-24 09:12:40|600.5|600.2|600.6|600.4|600.6|600.4|600.4|600.2|8
1637745170000|2021-11-24 09:12:50|600.5|600.3|600.6|600.1|600.6|600.3|600.4|600.1|2472
1637745180000|2021-11-24 09:13:00|600.5||600.5||600.5||600.5||0
1637745190000|2021-11-24 09:13:10|600.4|600|600.4|600.1|600.5|600.1|600.1|600|32244
1637745200000|2021-11-24 09:13:20|600.3|600|600.2|600|600.3|600|600.2|600|1727
1637745210000|2021-11-24 09:13:30|600.1|599.9|599.8|599.5|600.1|599.9|599.5|599.2|77692
1637745220000|2021-11-24 09:13:40|599.9|599.4|599.8|599.4|599.9|599.8|599.5|599.3|11026
1637745230000|2021-11-24 09:13:50|599.9|599.5|599.9|599.5|599.9|599.7|599.8|599.5|260
1637745240000|2021-11-24 09:14:00|599.8|599.6|599.8|599.5|599.9|599.6|599.8|599.5|2000
1637745250000|2021-11-24 09:14:10|599.7|599.4|599.7|599.4|599.7|599.4|599.6|599.3|0
1637745260000|2021-11-24 09:14:20|599.6|599.5|599.7|599.5|599.7|599.5|599.6|599.5|1169
1637745270000|2021-11-24 09:14:30|599.8|599.6|600.1|599.8|600.1|600|599.8|599.6|5672
1637745280000|2021-11-24 09:14:40|600.2|599.9|600.4|599.9|600.4|599.9|600.2|599.9|182
1637745290000|2021-11-24 09:14:50|600.2|600|599.9|599.5|600.3|600|599.9|599.5|7147
1637745300000|2021-11-24 09:15:00|600|599.6|600.3|599.9|600.3|599.9|599.9|599.6|4
1637745310000|2021-11-24 09:15:10|600.2|599.8|600.3|599.9|600.3|600|599.9|599.7|7544
1637745320000|2021-11-24 09:15:20|600.4|600|600.5|600.1|600.6|600.3|600.4|600|0
1637745330000|2021-11-24 09:15:30|600.4||600.3||600.5||600.3||0
1637745340000|2021-11-24 09:15:40|600.2|600|600.3|599.9|600.3|600.2|600|599.8|14822
1637745350000|2021-11-24 09:15:50|600.2|600|600.3|599.9|600.3|600|600.2|599.9|850
1637745360000|2021-11-24 09:16:00|600.2|600|600.2|599.9|600.3|600|600.1|599.7|1000
1637745370000|2021-11-24 09:16:10|600.3|600|600.3|600.1|600.3|600.1|600.2|600|1304
1637745380000|2021-11-24 09:16:20||600||600||600.1||600|0
1637745390000|2021-11-24 09:16:30||600.1||600.1||600.1||600|1000
1637745400000|2021-11-24 09:16:40|600.5|600|600.4|600.2|600.7|600.3|600.4|600|899
1637745410000|2021-11-24 09:16:50|600.6|600.3|600.5|600.3|600.7|600.3|600.5|600.2|2500
1637745420000|2021-11-24 09:17:00||600.2||600.3||600.4||600.2|0
1637745430000|2021-11-24 09:17:10|600.7|600.4|601.2|600.8|601.2|600.8|600.7|600.4|2697
1637745440000|2021-11-24 09:17:20|601.1|600.7|601|600.7|601.2|600.7|601|600.7|0
1637745460000|2021-11-24 09:17:40|600.7|600.6|600.3|600|600.7|600.8|600.3|600|10406
1637745470000|2021-11-24 09:17:50|600.4|600.1|600.3|600.1|600.4|600.1|600.3|600|0
1637745480000|2021-11-24 09:18:00|600.4|600.3|600.4|600|600.4|600.3|600.3|600|4000
1637745490000|2021-11-24 09:18:10|600.3|600.1|600.4|600.1|600.4|600.1|600.3|600.1|0
1637745500000|2021-11-24 09:18:20|600.3|600|600.4|600.1|600.4|600.1|600.3|600|0
1637745510000|2021-11-24 09:18:30||600.2||600.2||600.2||600.2|0
1637745520000|2021-11-24 09:18:40|600.5|600.3|600.7|600.4|600.7|600.5|600.5|600.3|1477
1637745530000|2021-11-24 09:18:50||600.3||600.4||600.5||600.3|4950
1637745540000|2021-11-24 09:19:00|600.8|600.5|601|600.6|601.2|600.6|600.8|600.5|13031
1637745550000|2021-11-24 09:19:10|600.9|600.5|600.6|600.2|600.9|600.5|600.6|600.1|811
1637745560000|2021-11-24 09:19:20|600.7|600.3|600.9|600.5|600.9|600.5|600.6|600.2|0
1637745570000|2021-11-24 09:19:30|601|600.6|601|600.6|601|600.6|601|600.6|0
1637745580000|2021-11-24 09:19:40|600.9|600.5|600.9|600.5|601|600.6|600.9|600.5|200
1637745590000|2021-11-24 09:19:50|601|600.4|600.9|600.5|601|600.5|600.9|600.4|0
1637745600000|2021-11-24 09:20:00|601|600.6|601.8|601.4|601.8|601.4|600.8|600.5|2828
1637745610000|2021-11-24 09:20:10|601.7|601.3|601.7|601.2|601.7|601.3|601.6|601.2|340
1637745620000|2021-11-24 09:20:20|601.6|601.3|601.6|601.4|601.8|601.4|601.6|601.3|1200
1637745630000|2021-11-24 09:20:30|601.8|601.5|601.9|601.4|602|601.6|601.7|601.4|304
1637745640000|2021-11-24 09:20:40|601.8||601.8||601.9||601.8||0
1637745650000|2021-11-24 09:20:50|602|601.5|601.9|601.4|602|601.6|601.4|601.2|6092
1637745660000|2021-11-24 09:21:00|601.8|601.5|601.7|601.4|601.8|601.5|601.7|601.4|0
1637745670000|2021-11-24 09:21:10|601.6|601.3|601.5|601.2|601.6|601.3|601.5|601.2|147
1637745680000|2021-11-24 09:21:20|601.6|601.1|601.3|601|601.6|601.2|601.3|601|38
1637745690000|2021-11-24 09:21:30|601.2|600.9|601.4|601.1|601.5|601.4|601.1|600.8|20000
1637745700000|2021-11-24 09:21:40|601.3|600.9|600.9|600.5|601.4|600.9|600.9|600.5|4801
1637745710000|2021-11-24 09:21:50|601|600.4|601.1|600.8|601.1|600.8|601|600.4|856
1637745720000|2021-11-24 09:22:00|601.3|600.7|601|600.7|601.3|601|601|600.7|2847
1637745730000|2021-11-24 09:22:10|600.9|600.6|601|600.5|601|600.6|600.9|600.4|1878
1637745740000|2021-11-24 09:22:20|601.1|600.6|601.3|600.9|601.4|601.1|601|600.6|3874
1637745750000|2021-11-24 09:22:30|601.4|601|601.5|601.1|601.5|601.1|601.3|600.9|0
1637745760000|2021-11-24 09:22:40|601.4|601|601.2|600.8|601.5|601.1|601.2|600.8|3061
1637745770000|2021-11-24 09:22:50|601.1|600.9|601.1|600.8|601.1|600.9|601.1|600.8|0
1637745780000|2021-11-24 09:23:00|601|600.7|601.2|600.7|601.2|600.7|601|600.6|0
1637745790000|2021-11-24 09:23:10|601|600.8|601.2|600.9|601.2|600.9|601|600.8|8
1637745800000|2021-11-24 09:23:20|601|601|601.2|601|601.2|601|601|600.9|19
1637745810000|2021-11-24 09:23:30|601.3|600.9|601.1|600.8|601.4|600.9|601.1|600.8|0
1637745820000|2021-11-24 09:23:40||600.7||600.7||600.7||600.7|0
1637745830000|2021-11-24 09:23:50|601.2|600.8|601.8|601.5|601.8|601.5|601.2|600.8|3049
1637745840000|2021-11-24 09:24:00|601.7|601.4|601.7|601.4|601.8|601.5|601.6|601.2|1405
1637745850000|2021-11-24 09:24:10|601.6|601.3|601.6|601.1|601.6|601.3|601.6|601.1|0
1637745860000|2021-11-24 09:24:20|601.7|601.2|601.5|601|601.7|601.2|601.5|601|3300
1637745870000|2021-11-24 09:24:30|601.6||601.6||601.6||601.6||0
1637745880000|2021-11-24 09:24:40|601.7|601.1|601.7|601.4|601.7|601.4|601.6|601.1|300
1637745890000|2021-11-24 09:24:50|601.8|601.5|601.7|601.6|601.9|601.6|601.7|601.5|144
1637745900000|2021-11-24 09:25:00|601.9|601.7|602.8|602.4|602.9|602.4|601.9|601.7|10513
1637745910000|2021-11-24 09:25:10|602.7|602.3|602.4|602|602.7|602.3|602.4|601.9|874
1637745920000|2021-11-24 09:25:20||602.1||602||602.1||602|250
1637745930000|2021-11-24 09:25:30|602.3|601.9|602.1|601.8|602.6|602.2|602.1|601.8|6900
1637745940000|2021-11-24 09:25:40|602.2|601.9|602.4|602.1|602.7|602.3|602.2|601.9|3422
1637745950000|2021-11-24 09:25:50|602.5||602.4||602.5||602.4||0
1637745960000|2021-11-24 09:26:00|602.3|602|602.4|602.2|602.4|602.2|602.2|602|209
1637745970000|2021-11-24 09:26:10|602.3|602.1|602.4|602.1|602.4|602.1|602.2|602|556
1637745980000|2021-11-24 09:26:20|602.5|602|602.3|602|602.5|602|602.3|602|0
1637745990000|2021-11-24 09:26:30|602.2|601.8|601.6|601.2|602.2|601.9|601.6|601.2|12050
1637746000000|2021-11-24 09:26:40|601.5|601.3|601.5|601.2|601.5|601.3|601.5|601.2|0
1637746010000|2021-11-24 09:26:50|601.4|601.1|601.9|601.6|601.9|601.7|601.2|600.9|1578
1637746020000|2021-11-24 09:27:00|601.8|601.5|601.5|601.1|601.8|601.5|601.4|601.1|10180
1637746030000|2021-11-24 09:27:10|601|600.9|601.2|600.8|601.5|601|601|600.7|32013
1637746040000|2021-11-24 09:27:20|601.4|600.9|601.5|601.2|601.6|601.2|601.4|600.9|1158
1637746050000|2021-11-24 09:27:30|601.4|601.1|601.3|600.8|601.4|601.1|601.2|600.7|1092
1637746060000|2021-11-24 09:27:40|601.4|601|601.3|601|601.4|601.1|601.3|601|182
1637746070000|2021-11-24 09:27:50||601.1||601||601.1||601|0
1637746080000|2021-11-24 09:28:00||601.1||601||601.1||601|300
1637746090000|2021-11-24 09:28:10|601.4|601.1|601.8|601.5|601.8|601.5|601.4|601.1|996
1637746100000|2021-11-24 09:28:20|601.7|601.4|601.7|601.3|601.8|601.4|601.7|601.2|300
1637746110000|2021-11-24 09:28:30|601.8|601.4|601.7|601.5|601.8|601.6|601.7|601.4|500
1637746120000|2021-11-24 09:28:40|601.8|601.6|602.3|602|602.4|602|601.8|601.6|3767
1637746130000|2021-11-24 09:28:50|602.4|602.1|602.5|602|602.5|602.1|602.3|602|300
1637746140000|2021-11-24 09:29:00|602.6|602.1|602.7|602.3|602.8|602.3|602.6|602.1|46
1637746150000|2021-11-24 09:29:10|602.8||602.9||603||602.8||0
1637746160000|2021-11-24 09:29:20|602.8|602.2|602.5|602.1|602.8|602.3|602.4|602|1430
1637746170000|2021-11-24 09:29:30|602.3|602|602.3|602|602.3|602|602.3|601.9|0
1637746200000|2021-11-24 09:30:00|602.2|601.8|601.8|601.3|602.2|601.8|601.8|601.3|13398
1637746210000|2021-11-24 09:30:10|601.7|601.2|601.4|601|601.7|601.2|601.4|600.9|0
1637746220000|2021-11-24 09:30:20||600.9||600.9||600.9||600.9|0
1637746240000|2021-11-24 09:30:40|601.3|601|601.3|601|601.3|601|601.2|601|0
1637746250000|2021-11-24 09:30:50|601.2|600.9|601.1|600.7|601.2|600.9|601|600.7|10952
1637746260000|2021-11-24 09:31:00|601.2|600.8|601.8|601.4|601.8|601.5|601.2|600.8|5914
1637746270000|2021-11-24 09:31:10|601.6|601.3|601.6|601.4|601.6|601.4|601.6|601.3|0
1637746280000|2021-11-24 09:31:20|601.8|601.3|602.2|601.9|602.3|602|601.8|601.3|1222
1637746290000|2021-11-24 09:31:30||601.8||601.7||601.8||601.7|0
1637746300000|2021-11-24 09:31:40|602.1|601.8|602.1|601.8|602.1|601.8|602.1|601.8|2000
1637746310000|2021-11-24 09:31:50|602.2|601.9|601.7|601.4|602.2|601.9|601.7|601.4|2043
1637746320000|2021-11-24 09:32:00|601.9|601.5|602|601.6|602|601.6|601.9|601.4|8
1637746330000|2021-11-24 09:32:10|602.1|601.7|601.9|601.5|602.2|601.8|601.9|601.5|0
1637746340000|2021-11-24 09:32:20|601.8|601.8|601.9|601.6|601.9|601.8|601.8|601.5|806
1637746350000|2021-11-24 09:32:30|602|601.5|601.9|601.5|602|601.5|601.9|601.5|0
1637746380000|2021-11-24 09:33:00||601.6||601.6||601.6||601.6|0
1637746390000|2021-11-24 09:33:10|602|601.7|602.3|602.1|602.3|602.1|601.9|601.7|2865
1637746400000|2021-11-24 09:33:20|602.4|602.2|603.1|602.7|603.2|602.8|602.4|602.2|1401
1637746410000|2021-11-24 09:33:30|603|602.6|603.9|603.5|604|603.5|602.8|602.6|3011
1637746420000|2021-11-24 09:33:40|603.8|603.4|603.6|603.4|603.8|603.5|603.5|603.2|3190
1637746430000|2021-11-24 09:33:50|603.8|603.7|604|603.6|604.1|603.7|603.6|603.4|7518
1637746440000|2021-11-24 09:34:00|603.9|603.5|604.1|603.7|604.3|604|603.7|603.5|12660
1637746450000|2021-11-24 09:34:10|604.2|604|604.6|604.2|604.7|604.3|604.2|604|4700
1637746460000|2021-11-24 09:34:20|604.7|604.3|604.9|604.6|605.1|605|604.7|604.3|6801
1637746470000|2021-11-24 09:34:30|604.8|604.5|604.6|604.3|604.8|604.5|604.6|604.2|130
1637746480000|2021-11-24 09:34:40|604.7|604.2|604.7|604.3|604.7|604.3|604.5|604.2|0
1637746490000|2021-11-24 09:34:50|604.6|604.2|604|603.7|604.6|604.2|604|603.7|907
1637746500000|2021-11-24 09:35:00|604.1|603.6|604.1|603.7|604.4|604.1|604.1|603.5|2137
1637746510000|2021-11-24 09:35:10|604.2|603.8|604.6|604.1|604.7|604.2|604.1|603.8|174
1637746530000|2021-11-24 09:35:30|604.4|604|604.4|604.1|604.4|604.1|604.3|603.9|0
1637746540000|2021-11-24 09:35:40|604.6|604.2|604.9|604.6|605|604.6|604.6|604.2|2586
1637746550000|2021-11-24 09:35:50|604.8|604.5|604.3|603.9|604.8|604.5|604.3|603.9|14171
1637746560000|2021-11-24 09:36:00|604.4|604|604.8|604.4|604.8|604.5|604.4|604|2337
1637746570000|2021-11-24 09:36:10|604.7|604.3|604.2|603.7|604.7|604.3|604.2|603.7|1082
1637746580000|2021-11-24 09:36:20|604.1|603.8|604.4|603.9|604.4|603.9|604.1|603.8|0
1637746590000|2021-11-24 09:36:30|604.3|603.7|604|603.6|604.3|603.8|604|603.6|996
1637746600000|2021-11-24 09:36:40|604.1|603.7|604.8|604.2|604.8|604.3|604.1|603.7|2841
1637746610000|2021-11-24 09:36:50|604.7|604.1|604.6|604.1|604.7|604.2|604.6|604.1|0
1637746620000|2021-11-24 09:37:00|604.5|604.2|604.4|603.9|604.5|604.2|604.4|603.9|0
1637746640000|2021-11-24 09:37:20|604.3|603.8|603.4|603|604.3|603.8|603.4|603|0
1637746650000|2021-11-24 09:37:30|603.3|602.9|603.2|602.7|603.3|602.9|603.2|602.6|1761
1637746660000|2021-11-24 09:37:40|603.3|603|603.6|603.2|603.7|603.4|603.3|603|4235
1637746670000|2021-11-24 09:37:50|603.7|603.3|604.2|603.8|604.2|603.8|603.7|603.3|709
1637746680000|2021-11-24 09:38:00|604.1|603.7|604|603.5|604.1|603.8|603.8|603.5|1780
1637746690000|2021-11-24 09:38:10|603.9|603.4|603.7|603.2|603.9|603.4|603.6|603|0
1637746700000|2021-11-24 09:38:20|603.8|603.3|604.4|603.9|604.4|604|603.8|603.3|3473
1637746710000|2021-11-24 09:38:30||603.8||603.8||603.9||603.8|0
1637746720000|2021-11-24 09:38:40|604.3|603.9|604.4|603.9|604.5|603.9|604.3|603.8|850
1637746730000|2021-11-24 09:38:50|604.3|604|604.4|603.9|604.4|604|604.2|603.8|200
1637746740000|2021-11-24 09:39:00|604.5|604|605|604.5|605|604.5|604.5|604|3
1637746750000|2021-11-24 09:39:10|604.9|604.4|604.9|604.3|604.9|604.4|604.7|604.3|0
1637746760000|2021-11-24 09:39:20||604.4||604.4||604.4||604.4|0
1637746770000|2021-11-24 09:39:30|604.8|604.3|604.9|604.4|604.9|604.4|604.7|604.3|0
1637746780000|2021-11-24 09:39:40|605|604.5|604.6|604.2|605|604.6|604.6|604.2|12385
1637746790000|2021-11-24 09:39:50|604.7|604.3|604.9|604.5|605.1|604.7|604.7|604.3|1489
1637746800000|2021-11-24 09:40:00|604.8|604.4|604.7|604.4|604.9|604.5|604.6|604.4|0
1637746810000|2021-11-24 09:40:10|604.6|604.5|604.7|604.5|604.7|604.5|604.6|604.5|0
1637746820000|2021-11-24 09:40:20|604.9|604.6|605.1|604.8|605.2|604.9|604.9|604.6|2685
1637746830000|2021-11-24 09:40:30|605|604.7|605.2|604.9|605.2|605|605|604.7|255
1637746850000|2021-11-24 09:40:50|605.3|605|606|605.6|606.1|605.6|605.3|605|11596
1637746860000|2021-11-24 09:41:00|606.1|605.7|606.3|605.8|606.3|605.8|606.1|605.7|0
1637746880000|2021-11-24 09:41:20|606.2|605.9|606.6|606.1|606.6|606.1|606.2|605.9|0
1637746890000|2021-11-24 09:41:30|606.7|606.2|606.4|606|606.7|606.4|606.3|605.9|3547
1637746900000|2021-11-24 09:41:40|606.6|606.1|606.6|606|606.7|606.4|606.6|606|10
1637746910000|2021-11-24 09:41:50|606.5|605.9|605.8|605.3|606.5|605.9|605.6|605|0
1637746920000|2021-11-24 09:42:00|605.7|605.2|605.2|604.8|605.7|605.2|605.2|604.8|0
1637746930000|2021-11-24 09:42:10|605.1|604.7|605.1|604.7|605.2|604.7|605.1|604.6|0
1637746940000|2021-11-24 09:42:20|605|604.6|605.2|604.7|605.4|605|605|604.6|1981
1637746950000|2021-11-24 09:42:30|605.1|604.6|605.2|604.7|605.2|604.7|605.1|604.6|0
1637746960000|2021-11-24 09:42:40|605.1|604.8|605.1|604.7|605.2|604.9|605.1|604.6|0
1637746970000|2021-11-24 09:42:50|605.2|604.6|605.2|604.7|605.2|604.8|605.2|604.5|0
1637746980000|2021-11-24 09:43:00|605.1|604.6|605.1|604.5|605.1|604.6|605.1|604.4|0
1637746990000|2021-11-24 09:43:10|605|604.4|604.9|604.6|605|604.6|604.9|604.3|0
1637747010000|2021-11-24 09:43:30|605|604.7|604.9|604.4|605.2|605|604.9|604.4|10838
1637747020000|2021-11-24 09:43:40|605|604.5|605|604.6|605|604.6|605|604.5|100
1637747030000|2021-11-24 09:43:50|604.9|604.5|604.7|604.2|604.9|604.5|604.7|604.2|0
1637747040000|2021-11-24 09:44:00|604.8|604.3|604.8|604.5|605|604.8|604.8|604.3|948
1637747050000|2021-11-24 09:44:10||604.4||604.1||604.4||604.1|0
1637747060000|2021-11-24 09:44:20|604.7|604.2|604.9|604.6|604.9|604.6|604.5|604.2|556
1637747070000|2021-11-24 09:44:30|604.8|604.4|604.8|604.3|604.9|604.4|604.7|604.2|2500
1637747080000|2021-11-24 09:44:40|604.7|604.2|604.6|604.2|604.7|604.2|604.6|604.1|0
1637747090000|2021-11-24 09:44:50|604.5|604.1|604.6|604.1|604.7|604.1|604.5|604|0
1637747100000|2021-11-24 09:45:00|604.7|604.3|605|604.6|605.2|604.7|604.7|604.3|5000
1637747110000|2021-11-24 09:45:10|604.9||604.9||604.9||604.8||0
1637747120000|2021-11-24 09:45:20|605|604.7|605|604.7|605|604.8|605|604.6|0
1637747130000|2021-11-24 09:45:30|604.9|604.6|604.8|604.5|605|604.6|604.8|604.5|0
1637747140000|2021-11-24 09:45:40|604.7||604.7||604.8||604.7||0
1637747150000|2021-11-24 09:45:50|604.8||604.8||604.8||604.7||0
1637747160000|2021-11-24 09:46:00|604.7|604.4|604.5|604.3|604.7|604.4|604.5|604.3|859
1637747170000|2021-11-24 09:46:10|604.4|604.1|604.4|604|604.4|604.1|604.3|603.9|11540
1637747180000|2021-11-24 09:46:20|604.5||604.5||604.5||604.5||0
1637747190000|2021-11-24 09:46:30|604.3|604.1|603.9|603.5|604.5|604.2|603.9|603.4|3078
1637747200000|2021-11-24 09:46:40|604|603.6|604.3|604|604.3|604.1|603.9|603.6|2097
1637747220000|2021-11-24 09:47:00|604.2|604.1|604.2|604|604.3|604.1|604.2|603.9|856
1637747230000|2021-11-24 09:47:10||603.9||603.9||604||603.9|0
1637747240000|2021-11-24 09:47:20|604.1|603.8|604|603.8|604.1|603.8|603.6|603.3|4806
1637747250000|2021-11-24 09:47:30|604.2|603.9|604.3|603.9|604.3|604|604.2|603.8|1148
1637747260000|2021-11-24 09:47:40|604.2|603.8|604.2|603.6|604.2|603.8|604.2|603.6|0
1637747270000|2021-11-24 09:47:50|604.1|603.7|604|603.6|604.1|603.7|603.8|603.6|0
1637747280000|2021-11-24 09:48:00|604.1|603.7|604|603.6|604.1|603.7|604|603.6|0
1637747290000|2021-11-24 09:48:10|603.9|603.5|603.9|603.5|604|603.6|603.7|603.2|121
1637747300000|2021-11-24 09:48:20|604|603.4|603.5|603.1|604|603.5|603.5|603.1|1851
1637747310000|2021-11-24 09:48:30|603.6|603.2|603.9|603.5|603.9|603.6|603.5|603.1|3037
1637747320000|2021-11-24 09:48:40||603.6||603.5||603.6||603.5|0
1637747330000|2021-11-24 09:48:50|604|603.6|604.2|603.7|604.4|603.9|604|603.6|536
1637747340000|2021-11-24 09:49:00|604.1|603.6|604.1|603.6|604.1|603.6|604.1|603.5|0
1637747350000|2021-11-24 09:49:10|604.2|603.7|604.3|603.8|604.3|603.9|604.1|603.7|0
1637747360000|2021-11-24 09:49:20|604.2|603.7|604.1|603.6|604.2|603.7|604.1|603.6|0
1637747380000|2021-11-24 09:49:40|604|603.5|604|603.6|604|603.6|603.9|603.5|0
1637747390000|2021-11-24 09:49:50|603.9|603.5|604|603.6|604|603.6|603.9|603.5|0
1637747400000|2021-11-24 09:50:00|603.9|603.5|604.2|603.7|604.2|604|603.9|603.5|3693
1637747410000|2021-11-24 09:50:10|604.1||604.2||604.2||604.1||0
1637747420000|2021-11-24 09:50:20|604.1|603.5|603.9|603.4|604.1|603.5|603.7|603.2|24
1637747430000|2021-11-24 09:50:30|604|603.5|603.7|603.2|604.1|603.9|603.3|603|18283
1637747440000|2021-11-24 09:50:40|603.5|603.1|603.5|603.1|603.5|603.1|603.5|603.1|0
1637747450000|2021-11-24 09:50:50|603.4|603|603.4|603|603.5|603.1|603.4|603|0
1637747480000|2021-11-24 09:51:20|603.3||603.2||603.3||603.2||0
1637747490000|2021-11-24 09:51:30|603.3|603.1|604.1|603.6|604.1|603.7|603.3|603.1|7690
1637747500000|2021-11-24 09:51:40|604|603.5|603.8|603.2|604|603.5|603.6|603.1|0
1637747510000|2021-11-24 09:51:50|603.7|603.3|603.7|603.3|603.7|603.3|603.7|603.3|0
1637747520000|2021-11-24 09:52:00|603.6|603.2|603.5|603.1|603.6|603.2|603.5|603|0
1637747530000|2021-11-24 09:52:10|603.4|603.2|603.6|603.3|603.6|603.3|603.4|603|587
1637747540000|2021-11-24 09:52:20|603.7|603.4|603.5|603.1|603.7|603.4|603.5|603|41
1637747550000|2021-11-24 09:52:30|603|602.9|603.4|602.9|603.5|603|603|602.9|8165
1637747560000|2021-11-24 09:52:40|603.3|602.8|603.1|602.5|603.4|602.8|602.9|602.4|0
1637747570000|2021-11-24 09:52:50|603|602.4|603.3|602.7|603.3|602.7|602.7|602.4|1126
1637747580000|2021-11-24 09:53:00|601.6|601.5|599.3|598.8|602.1|601.8|598.7|598.1|262903
1637747590000|2021-11-24 09:53:10|599.4|598.9|599.4|599|599.7|599|599.2|598.9|127
1637747600000|2021-11-24 09:53:20|599.3|598.9|598.7|598.3|599.3|598.9|598.3|598|8369
1637747610000|2021-11-24 09:53:30|598.6|598.2|598.9|598.5|598.9|598.7|598.4|598.1|9649
1637747620000|2021-11-24 09:53:40|599|598.6|598.6|598.2|599|598.8|598.2|598|22940
1637747630000|2021-11-24 09:53:50|598.7|598.3|598.4|598.1|599|598.8|598.3|598.1|11257
1637747640000|2021-11-24 09:54:00|598.5|598.2|599.1|598.5|599.2|598.5|598.4|598.2|6907
1637747650000|2021-11-24 09:54:10|599||599.1||599.1||598.9||0
1637747660000|2021-11-24 09:54:20|599|598.6|598.8|598.5|599.1|598.7|598.7|598.5|0
1637747670000|2021-11-24 09:54:30|598.7|598.4|598.6|598.1|598.9|598.5|598.4|598.1|31002
1637747680000|2021-11-24 09:54:40|598.5||598.5||598.7||598.4||0
1637747690000|2021-11-24 09:54:50|598.4|598.2|598.5|598.1|599|598.5|598.4|598.1|1500
1637747700000|2021-11-24 09:55:00|598.4|598.2|598.9|598.5|599|598.5|598.4|598.2|2080
1637747710000|2021-11-24 09:55:10|598.8|598.4|598.5|598.1|599|598.9|598.4|598.1|17937
1637747720000|2021-11-24 09:55:20|598.6|598.2|598.6|598.1|598.7|598.2|598.3|598|919
1637747730000|2021-11-24 09:55:30|597.8|597.7|597.4|597.1|598.6|597.8|597.3|597|30959
1637747740000|2021-11-24 09:55:40|597.3|597|597.3|596.7|597.6|597.1|597|596.6|456
1637747750000|2021-11-24 09:55:50|597.1|596.8|597.5|597.1|597.6|597.2|597.1|596.8|9048
1637747760000|2021-11-24 09:56:00|597.4|597|597.7|597.3|597.9|597.3|597.3|597|6000
1637747770000|2021-11-24 09:56:10|597.6|597.2|597.1|596.7|597.6|597.2|597|596.7|20932
1637747780000|2021-11-24 09:56:20|597.2|596.8|597.6|597.1|597.8|597.4|597.2|596.8|9180
1637747790000|2021-11-24 09:56:30|597.7|597.3|597.9|597.5|598|597.5|597.5|597.1|1742
1637747800000|2021-11-24 09:56:40|597.7|597.4|597.9|597.5|598|597.6|597.5|597.1|100
1637747810000|2021-11-24 09:56:50|598|597.6|598.3|598|598.5|598.3|598|597.6|7993
1637747820000|2021-11-24 09:57:00|598.2|597.9|598.2|597.8|598.3|598|598.1|597.7|1076
1637747830000|2021-11-24 09:57:10|598.3|597.7|598|597.6|598.9|598.4|597.7|597.5|56092
1637747840000|2021-11-24 09:57:20|598.1|597.7|598.5|598.1|598.5|598.1|598|597.7|3083
1637747850000|2021-11-24 09:57:30|598.6|598.2|598.9|598.4|598.9|598.4|598.5|598.2|766
1637747860000|2021-11-24 09:57:40|599|598.5|599|598.5|599.3|598.7|598.9|598.5|0
1637747870000|2021-11-24 09:57:50|598.9|598.4|599.2|598.7|599.2|598.7|598.8|598.4|0
1637747880000|2021-11-24 09:58:00|599.4|598.6|599.2|598.7|599.5|598.9|599|598.6|0
1637747890000|2021-11-24 09:58:10|599.1|598.6|599|598.6|599.1|598.7|598.9|598.6|0
1637747900000|2021-11-24 09:58:20|598.9|598.5|598.4|598.1|598.9|598.7|598.3|597.8|4381
1637747910000|2021-11-24 09:58:30|598.5|597.8|598.2|597.7|598.5|597.9|598.1|597.7|326
1637747920000|2021-11-24 09:58:40|598.1|597.6|598.1|597.7|598.1|597.7|598|597.6|0
1637747930000|2021-11-24 09:58:50|598.2|597.8|598.1|597.7|598.6|598.1|598|597.6|2416
1637747940000|2021-11-24 09:59:00|598|597.6|598.6|598.1|598.6|598.1|598|597.6|889
1637747950000|2021-11-24 09:59:10|598.5|598|598.2|597.8|598.5|598|598|597.7|22883
1637747960000|2021-11-24 09:59:20|598.3|597.9|597.9|597.7|598.5|598|597.9|597.7|3091
1637747970000|2021-11-24 09:59:30|598.1|597.8|597.7|597.2|598.1|597.8|597.5|597.2|19485
1637747980000|2021-11-24 09:59:40|597.5|597.1|597.5|597.1|597.7|597.2|597.3|597|4024
1637747990000|2021-11-24 09:59:50|597.4|597|596.9|596.7|597.4|597|596.2|596|76360
1637748000000|2021-11-24 10:00:00|597|596.6|596.7|596.3|597.1|596.6|596.7|596.3|1770
1637748010000|2021-11-24 10:00:10|596.6|596.1|596.9|596.5|597.1|596.5|596.6|596.1|0
1637748020000|2021-11-24 10:00:20|596.8|596.4|597|596.6|597.1|596.6|596.6|596.3|6117
1637748030000|2021-11-24 10:00:30|596.9|596.5|596.8|596.4|596.9|596.8|596.6|596.3|4157
1637748040000|2021-11-24 10:00:40|596.9|596.3|596.6|596.1|596.9|596.3|596.2|596|2538
1637748050000|2021-11-24 10:00:50|596.5|596|596.5|596.1|596.5|596.1|596.4|596|2363
1637748060000|2021-11-24 10:01:00|596.4|596|596.7|596.2|596.9|596.5|596.4|596|1323
1637748070000|2021-11-24 10:01:10|596.6|596.1|595.3|595|596.7|596.2|595.1|595|61427
1637748080000|2021-11-24 10:01:20|595.4|595.1|595.5|595|595.6|595.1|595.1|594.6|19257
1637748090000|2021-11-24 10:01:30|595.4|595.1|595.4|594.9|595.4|595.1|595.4|594.9|394
1637748100000|2021-11-24 10:01:40|595.5|595|595.4|595|595.5|595.3|595.2|594.6|13571
1637748110000|2021-11-24 10:01:50|595.3|594.9|594.7|594.3|595.3|594.9|594.7|594.2|7257
1637748120000|2021-11-24 10:02:00|594.6|594.2|594|593.6|594.7|594.3|593.8|593.6|15328
1637748130000|2021-11-24 10:02:10|594.1|593.7|594|593.6|594.1|593.9|593.9|593.6|5247
1637748140000|2021-11-24 10:02:20|594.1|593.7|594|593.6|594.3|594|594|593.6|2618
1637748150000|2021-11-24 10:02:30|594.2|593.7|594.1|593.8|594.3|593.9|593.9|593.7|14482
1637748160000|2021-11-24 10:02:40|594.3|593.9|593.3|592.7|594.3|594|593.3|592.6|13280
1637748170000|2021-11-24 10:02:50|593.4|592.8|593|592.5|593.5|593.3|592.6|592.4|33876
1637748180000|2021-11-24 10:03:00|592.9|592.4|592.6|592.2|592.9|592.6|592.3|592.2|14440
1637748190000|2021-11-24 10:03:10|592.5|592.1|592.3|592|592.6|592.3|592.3|592|13595
1637748200000|2021-11-24 10:03:20|592.2|591.9|592.4|592|592.4|592|592.2|591.7|2886
1637748210000|2021-11-24 10:03:30|592.5|592.1|592.6|592.2|592.7|592.6|592.3|591.8|12815
1637748220000|2021-11-24 10:03:40|592.5|592.3|592.3|592.1|592.6|592.5|592.3|592.1|4001
1637748230000|2021-11-24 10:03:50|592.2|591.8|591.9|591.7|592.3|591.9|591.9|591.5|6490
1637748240000|2021-11-24 10:04:00|592|591.5|591.5|591.2|592|591.7|591.5|591.2|2488
1637748250000|2021-11-24 10:04:10|591.4|591.3|591.9|591.6|592.3|592.1|591.4|591.2|15479
1637748260000|2021-11-24 10:04:20|591.8|591.7|591.8|591.6|591.8|591.7|591.8|591.6|791
1637748270000|2021-11-24 10:04:30|591.7|591.5|591.5|591.2|591.8|591.5|591.4|591.2|7062
1637748280000|2021-11-24 10:04:40|591.6|591.3|591.6|591.3|591.7|591.5|591.6|591.3|3686
1637748290000|2021-11-24 10:04:50|591.7|591.4|592.1|591.9|592.3|592|591.5|591.3|18482
1637748300000|2021-11-24 10:05:00|592.3|592|592.5|592.1|592.8|592.3|592.3|592|824
1637748310000|2021-11-24 10:05:10|592.6|592.2|591.2|591|592.6|592.3|591.1|590.6|75552
1637748320000|2021-11-24 10:05:20|591.1|590.9|590.9|590.4|591.3|591.2|590.9|590.3|17722
1637748330000|2021-11-24 10:05:30|591|590.6|591.1|590.9|591.1|590.9|590.9|590.6|1898
1637748340000|2021-11-24 10:05:40|591.2|591|591.1|590.9|591.5|591.2|591|590.9|7481
1637748350000|2021-11-24 10:05:50|591|590.8|591|590.4|591.1|590.8|590.8|590.4|1961
1637748360000|2021-11-24 10:06:00|590.9|590.7|590.7|590.4|590.9|590.7|590.6|590.4|2265
1637748370000|2021-11-24 10:06:10|590.6|590.3|590.6|590.4|590.7|590.4|590.5|590.3|3279
1637748380000|2021-11-24 10:06:20|590.5|590.3|590.6|590.4|590.6|590.4|590.5|590.2|1976
1637748390000|2021-11-24 10:06:30|590.5|590.2|590.4|590.1|590.6|590.2|590.2|590.1|1679
1637748400000|2021-11-24 10:06:40|590.5|590.2|590.6|590.1|590.6|590.4|590.2|590.1|22446
1637748410000|2021-11-24 10:06:50|590.1|590|590.4|590|590.5|590.2|590.1|590|42785
1637748420000|2021-11-24 10:07:00|590.3||590.4||590.4||590.3||0
1637748430000|2021-11-24 10:07:10|590.3|589.8|588.8|588.6|590.3|589.8|588.8|588.2|100347
1637748440000|2021-11-24 10:07:20|588.9|588.7|589.5|589.3|589.8|589.4|588.8|588.4|67625
1637748450000|2021-11-24 10:07:30|589.4|589.2|589.4|589|589.5|589.3|589.1|588.6|21937
1637748460000|2021-11-24 10:07:40|589.5|589.1|589.4|589|589.5|589.4|589.2|588.8|16382
1637748470000|2021-11-24 10:07:50|589.5||589.3||589.5||589.3||0
1637748480000|2021-11-24 10:08:00|589.2|588.9|589.2|589|589.3|589|589.1|588.8|0
1637748490000|2021-11-24 10:08:10|589.3|588.8|588.8|588.5|589.3|588.8|588.6|588|15851
1637748500000|2021-11-24 10:08:20|588.9|588.6|588.8|588.4|589|588.6|588.7|588.3|3601
1637748510000|2021-11-24 10:08:30|588.9|588.5|588.7|588.3|588.9|588.7|588.7|588.3|2275
1637748520000|2021-11-24 10:08:40|588.8|588.5|589.7|589.5|589.7|589.6|588.8|588.5|13263
1637748530000|2021-11-24 10:08:50|589.6|589.4|589.9|589.8|590|589.9|589.6|589.3|8602
1637748540000|2021-11-24 10:09:00|589.8|589.6|589.7|589.4|590|589.8|589.7|589.4|19002
1637748550000|2021-11-24 10:09:10|589.6|589.2|589.5|589.2|589.6|589.5|589.5|589|5157
1637748560000|2021-11-24 10:09:20|589.4|589.1|589.5|589.2|589.5|589.3|589.4|589|323
1637748570000|2021-11-24 10:09:30|589.6|589.3|589.6|589.3|589.7|589.5|589.5|589.2|6004
1637748580000|2021-11-24 10:09:40|589.5|589.2|589.7|589.6|589.8|589.7|589.4|589.2|11393
1637748590000|2021-11-24 10:09:50|589.6|589.4|589.2|588.8|589.6|589.4|589.2|588.8|12014
1637748600000|2021-11-24 10:10:00|589.1|588.9|588.8|588.5|589.2|589|588.8|588.5|664
1637748610000|2021-11-24 10:10:10|588.7|588.4|588.8|588.5|588.8|588.6|588.6|588.4|11002
1637748620000|2021-11-24 10:10:20|588.7|588.6|588.9|588.7|589|588.8|588.7|588.6|5424
1637748630000|2021-11-24 10:10:30|589|588.8|589.3|589.2|589.4|589.2|589|588.8|9879
1637748640000|2021-11-24 10:10:40|589.2|589.1|589.4|589.2|589.4|589.3|589.2|589|2628
1637748650000|2021-11-24 10:10:50|589.5|589.3|589.3|589|589.5|589.4|589.2|589|728
1637748660000|2021-11-24 10:11:00|589.6|589.1|589.5|589.3|589.7|589.3|589.5|589.1|10000
1637748670000|2021-11-24 10:11:10|589.4|589.2|589.3|589.1|589.5|589.2|589.2|589|693
1637748680000|2021-11-24 10:11:20|589.5|589.2|589.3|589|589.5|589.2|589.1|589|3184
1637748690000|2021-11-24 10:11:30|589.2|589.1|589.2|589|589.3|589.1|589.2|589|560
1637748700000|2021-11-24 10:11:40|589.3|589.1|589.3|589|589.3|589.2|589.2|589|4702
1637748710000|2021-11-24 10:11:50||589.1||589.1||589.2||589.1|538
1637748720000|2021-11-24 10:12:00|589.4|589.2|589.2|589|589.5|589.3|589.2|589|12743
1637748730000|2021-11-24 10:12:10|589.1|589.1|588.9|588.6|589.1|589.1|588.8|588.4|15734
1637748740000|2021-11-24 10:12:20|588.8|588.5|589|588.8|589|588.9|588.8|588.5|4574
1637748750000|2021-11-24 10:12:30|588.9|588.7|588.8|588.4|589|588.7|588.8|588.4|4631
1637748760000|2021-11-24 10:12:40|588.7|588.5|588.5|588.2|588.7|588.5|588.4|588|5274
1637748770000|2021-11-24 10:12:50|588.4|588.1|588|587.7|588.5|588.1|588|587.7|22924
1637748780000|2021-11-24 10:13:00|587.9|587.6|588.1|587.8|588.2|588|587.9|587.6|10373
1637748790000|2021-11-24 10:13:10|588|587.7|587.9|587.6|588.1|587.8|587.9|587.6|1787
1637748800000|2021-11-24 10:13:20|588.1|588|587.7|587.5|588.1|588|587.7|587.4|23018
1637748810000|2021-11-24 10:13:30|587.6|587.4|588.1|587.8|588.1|588|587.6|587.2|13896
1637748820000|2021-11-24 10:13:40|588|587.9|588.1|587.8|588.2|588.1|587.9|587.7|8752
1637748830000|2021-11-24 10:13:50|588|587.7|588|587.7|588.1|588|587.9|587.7|7742
1637748840000|2021-11-24 10:14:00|587.9|587.6|587.6|587.3|588|587.8|587.5|587.2|23088
1637748850000|2021-11-24 10:14:10|587.5|587.4|587.6|587.3|587.8|587.5|587.5|587.3|7447
1637748860000|2021-11-24 10:14:20|587.5|587.2|587.4|587.1|587.5|587.4|587.2|587|9039
1637748870000|2021-11-24 10:14:30|587.3|587|587.3|587.1|587.3|587.1|587.2|587|2624
1637748880000|2021-11-24 10:14:40|587.2|587|586.2|585.9|587.3|587|586|585.8|46247
1637748890000|2021-11-24 10:14:50|586.1|585.8|586.2|586|586.2|586.1|586|585.8|4615
1637748900000|2021-11-24 10:15:00|586.4|586.1|586.6|586.3|586.6|586.4|586.2|586|13646
1637748910000|2021-11-24 10:15:10|586.5|586.5|586.5|586.3|586.9|586.7|586.4|586.2|45313
1637748920000|2021-11-24 10:15:20|586.4|586.2|587.7|587.4|587.8|587.6|586.4|586.2|32386
1637748930000|2021-11-24 10:15:30|587.6|587.3|587.2|586.9|587.6|587.5|587.2|586.9|6208
1637748940000|2021-11-24 10:15:40|587.1|586.7|587.3|587|587.4|587.2|587.1|586.7|3809
1637748950000|2021-11-24 10:15:50|587.4|587.1|588.2|587.9|588.4|588|587.4|587.1|1388
1637748960000|2021-11-24 10:16:00|588.3|588|588.6|588.2|588.7|588.2|588|587.8|2267
1637748970000|2021-11-24 10:16:10|588.5|588.3|588.2|588|588.6|588.3|588.1|588|4178
1637748980000|2021-11-24 10:16:20|588.3|588.1|588.5|588.1|588.6|588.4|588.3|588|5584
1637748990000|2021-11-24 10:16:30|588.4|588.2|588.6|588.3|588.6|588.4|588.4|588.1|1000
1637749000000|2021-11-24 10:16:40|588.5|588.2|588.8|588.5|588.8|588.6|588.5|588.2|2064
1637749010000|2021-11-24 10:16:50|589|588.6|589.1|588.9|589.3|589.2|589|588.6|11698
1637749020000|2021-11-24 10:17:00|589.3|589|589.3|589|589.5|589.1|589.2|589|919
1637749030000|2021-11-24 10:17:10|589.4|589.1|589.6|589.2|589.7|589.4|589.4|589.1|1091
1637749040000|2021-11-24 10:17:20|589.8|589.7|589.6|589.2|589.8|589.7|589.5|589.2|15290
1637749050000|2021-11-24 10:17:30|589.7|589.1|589.4|589.1|589.7|589.1|589.3|589.1|0
1637749060000|2021-11-24 10:17:40|589.3|589.2|589.6|589.4|589.6|589.4|589.3|589.1|1789
1637749070000|2021-11-24 10:17:50|589.5|589.3|589.6|589.2|589.6|589.3|589.5|589.2|0
1637749080000|2021-11-24 10:18:00|589.5|589.1|589.6|589.2|589.6|589.2|589.3|589.1|0
1637749090000|2021-11-24 10:18:10|589.5||589.5||589.5||589.5||0
1637749100000|2021-11-24 10:18:20|589.6|589.3|589.6|589.4|589.6|589.4|589.6|589.3|500
1637749110000|2021-11-24 10:18:30|589.5|589.3|589.5|589.2|589.6|589.3|589.3|589.1|100
1637749120000|2021-11-24 10:18:40|589.6|589.3|589.8|589.5|589.9|589.6|589.6|589.3|1015
1637749130000|2021-11-24 10:18:50|589.9|589.6|590|589.8|590|589.8|589.9|589.6|2025
1637749140000|2021-11-24 10:19:00|590.1|589.9|590.3|590|590.4|590.3|590|589.7|16670
1637749150000|2021-11-24 10:19:10|590.2|589.8|589.7|589.3|590.2|590|589.6|589.3|1157
1637749160000|2021-11-24 10:19:20|589.6|589.4|589.7|589.3|589.8|589.4|589.5|589.3|250
1637749170000|2021-11-24 10:19:30|589.6|589.4|590|589.6|590|589.7|589.6|589.3|1055
1637749180000|2021-11-24 10:19:40|589.9|589.5|590.4|590.1|590.6|590.3|589.6|589.3|37326
1637749190000|2021-11-24 10:19:50|590.7|590.2|591|590.8|591.3|590.9|590.7|590.1|12568
1637749200000|2021-11-24 10:20:00|591.4|590.9|592|591.6|592|591.7|591.1|590.7|48981
1637749210000|2021-11-24 10:20:10|591.9|591.7|592.5|592.2|592.5|592.2|591.9|591.7|1582
1637749220000|2021-11-24 10:20:20|592.4|592.1|591.8|591.4|592.5|592.4|591.8|591.4|14430
1637749230000|2021-11-24 10:20:30|591.7|591.3|591.4|590.8|591.7|591.3|591.4|590.8|3006
1637749240000|2021-11-24 10:20:40|591.3|590.9|591.1|590.8|591.3|591|591.1|590.8|3830
1637749250000|2021-11-24 10:20:50|591.2|590.9|591.7|591.3|591.7|591.4|591.2|590.9|2810
1637749260000|2021-11-24 10:21:00|591.6|591.2|591.6|591.1|591.6|591.2|591.2|590.9|2358
1637749270000|2021-11-24 10:21:10|591.5|591|591.3|590.8|591.5|591|591.2|590.8|1846
1637749280000|2021-11-24 10:21:20|591.4|591.3|591.4|591|591.4|591.3|591.2|590.8|8874
1637749290000|2021-11-24 10:21:30|591.5|591.1|591.1|590.8|591.6|591.4|591.1|590.8|17089
1637749300000|2021-11-24 10:21:40|591.2|590.9|591.3|591|591.4|591.1|591.2|590.9|39
1637749310000|2021-11-24 10:21:50|591.2|590.9|591.2|590.9|591.2|590.9|591.2|590.9|50
1637749320000|2021-11-24 10:22:00|591.3|591|591.3|591.1|591.5|591.3|591.2|590.9|8438
1637749330000|2021-11-24 10:22:10|591.2|590.9|591|590.6|591.3|590.9|591|590.6|16987
1637749340000|2021-11-24 10:22:20|590.9|590.5|589.6|589.3|590.9|590.5|589.6|589.3|29382
1637749350000|2021-11-24 10:22:30|589.5|589.2|590|589.6|590|589.8|589.3|589.1|13589
1637749360000|2021-11-24 10:22:40|590.1|589.7|590.3|590|590.3|590.1|589.9|589.6|2430
1637749370000|2021-11-24 10:22:50|590.2|589.8|590|589.6|590.2|589.8|590|589.6|1064
1637749380000|2021-11-24 10:23:00|590.1|590|590.2|589.8|590.2|590|590|589.6|10000
1637749390000|2021-11-24 10:23:10|590.3|590|590.5|590.3|590.7|590.4|590.3|590|14667
1637749400000|2021-11-24 10:23:20|590.7|590.2|590.6|590.4|590.8|590.5|590.5|590.2|1334
1637749410000|2021-11-24 10:23:30||590.3||590.2||590.3||590.2|0
1637749420000|2021-11-24 10:23:40|590.5|590.1|589.7|589.5|590.5|590.1|589.7|589.5|34852
1637749430000|2021-11-24 10:23:50|589.8|589.6|589.9|589.6|590|589.8|589.8|589.5|13577
1637749440000|2021-11-24 10:24:00|590|589.5|589.9|589.6|590|589.6|589.9|589.5|0
1637749450000|2021-11-24 10:24:10|590|589.7|589.3|589|590.1|589.9|589.3|589|4899
1637749460000|2021-11-24 10:24:20||589.1||589.1||589.1||589|0
1637749470000|2021-11-24 10:24:30|589.4|589.2|589.8|589.5|589.8|589.6|589.4|589.2|3714
1637749480000|2021-11-24 10:24:40|589.9|589.6|590|589.8|590|589.8|589.8|589.5|793
1637749490000|2021-11-24 10:24:50|589.9|589.7|589.7|589.4|590|589.7|589.7|589.4|2855
1637749500000|2021-11-24 10:25:00|589.8|589.5|589.9|589.5|589.9|589.7|589.8|589.5|632
1637749510000|2021-11-24 10:25:10|589.8|589.4|589.7|589.4|589.8|589.4|589.7|589.4|0
1637749520000|2021-11-24 10:25:20|589.8|589.5|590.2|589.9|590.2|590.1|589.8|589.5|9726
1637749530000|2021-11-24 10:25:30|590.1|590|590.2|589.8|590.2|590|590.1|589.8|0
1637749540000|2021-11-24 10:25:40|590.3|589.9|590.7|590.4|590.7|590.4|590.3|589.9|2825
1637749550000|2021-11-24 10:25:50|590.8|590.5|590.7|590.6|590.9|590.6|590.5|590.2|1259
1637749560000|2021-11-24 10:26:00|590.6|590.4|590.7|590.4|591.1|590.6|590.6|590.4|30321
1637749570000|2021-11-24 10:26:10|590.8|590.5|590.8|590.7|590.8|590.7|590.7|590.5|4665
1637749580000|2021-11-24 10:26:20|590.9|590.8|590.7|590.5|590.9|590.8|590.7|590.4|15730
1637749590000|2021-11-24 10:26:30|590.8|590.6|590.8|590.6|590.8|590.7|590.8|590.6|159
1637749600000|2021-11-24 10:26:40|590.7|590.7|590.8|590.6|590.8|590.7|590.7|590.6|1825
1637749610000|2021-11-24 10:26:50|590.9|590.7|590.9|590.7|590.9|590.8|590.9|590.7|680
1637749630000|2021-11-24 10:27:10|591|590.8|591.7|591.2|591.9|591.6|591|590.8|4265
1637749640000|2021-11-24 10:27:20|591.6||591.6||591.6||591.5||0
1637749650000|2021-11-24 10:27:30|591.5|591.1|591.3|591|591.5|591.1|591.3|591|0
1637749660000|2021-11-24 10:27:40|591.4|590.9|591.4|591.1|591.5|591.3|591.2|590.8|5379
1637749670000|2021-11-24 10:27:50|591.3|591.2|591.5|591.2|591.5|591.3|591.3|591.1|1500
1637749680000|2021-11-24 10:28:00|591.4|591.3|591.5|591.3|591.5|591.3|591.2|591|10074
1637749690000|2021-11-24 10:28:10|591.4|591.2|591.5|591.3|591.6|591.3|591.4|591.1|1698
1637749700000|2021-11-24 10:28:20|591.6|591.5|591.7|591.5|591.7|591.6|591.6|591.5|3369
1637749710000|2021-11-24 10:28:30|591.6|591.6|591.5|591.3|591.6|591.6|591.5|591.3|30014
1637749720000|2021-11-24 10:28:40|591.6|591.4|591.5|591.4|592|591.7|591.5|591.4|12875
1637749730000|2021-11-24 10:28:50|591.4|591.3|591.6|591.3|591.6|591.4|591.4|591.3|370
1637749740000|2021-11-24 10:29:00|591.5|591.4|591.5|591.3|591.6|591.4|591.3|591.1|12298
1637749750000|2021-11-24 10:29:10|591.6|591.4|592|591.8|592.1|591.8|591.6|591.4|3744
1637749760000|2021-11-24 10:29:20|592.1|591.9|592|591.6|592.2|591.9|592|591.6|793
1637749770000|2021-11-24 10:29:30|591.9|591.5|591.6|591.1|591.9|591.5|591.5|591.1|1136
1637749780000|2021-11-24 10:29:40|591.5|591.2|591.6|591.2|591.6|591.4|591.4|591.2|3399
1637749790000|2021-11-24 10:29:50|591.5|591.1|591.5|591.2|591.5|591.2|591.4|591.1|0
1637749800000|2021-11-24 10:30:00|591.6|591.3|591.3|591.1|591.7|591.5|591.3|591.1|8568
1637749810000|2021-11-24 10:30:10|591.6|591.2|591.5|591.2|591.7|591.4|591.5|591.1|16451
1637749820000|2021-11-24 10:30:20|591.4|591.1|591.5|591.2|591.5|591.4|591.4|591.1|65
1637749830000|2021-11-24 10:30:30|591.4|591.1|591.1|590.6|591.4|591.1|590.7|590.5|4156
1637749840000|2021-11-24 10:30:40|591|591|590.9|590.6|591|591|590.9|590.6|2000
1637749850000|2021-11-24 10:30:50|591||591||591||591||0
1637749860000|2021-11-24 10:31:00|590.9|590.7|591.5|591.2|591.5|591.2|590.9|590.7|21778
1637749870000|2021-11-24 10:31:10|591.4|591.1|591.4|591|591.4|591.1|591.4|591|0
1637749880000|2021-11-24 10:31:20|591.3|591.2|591.3|591.2|591.3|591.2|591.2|591.2|568
1637749890000|2021-11-24 10:31:30|591.2|591|591.1|590.8|591.2|591|591.1|590.8|6105
1637749900000|2021-11-24 10:31:40|591|590.7|591.1|590.8|591.4|591|591|590.6|897
1637749910000|2021-11-24 10:31:50|591.2|590.9|592.1|591.6|592.1|591.6|591.2|590.9|12831
1637749920000|2021-11-24 10:32:00|592||592||592||592||0
1637749930000|2021-11-24 10:32:10|591.9|591.5|591.6|591.2|591.9|591.5|591.5|591.2|0
1637749940000|2021-11-24 10:32:20|591.5|591.1|591.2|590.8|591.5|591.2|591.2|590.7|2118
1637749950000|2021-11-24 10:32:30||590.7||590.7||590.8||590.7|0
1637749960000|2021-11-24 10:32:40|591.1|590.8|591.2|591|591.2|591.1|591|590.8|710
1637749970000|2021-11-24 10:32:50|591.3|591.1|592.4|592.1|592.4|592.1|591.3|591.1|3404
1637749980000|2021-11-24 10:33:00|592.5|592|592.7|592.5|592.9|592.6|592.5|592|350
1637749990000|2021-11-24 10:33:10|592.6|592.6|592.7|592.4|592.8|592.6|592.6|592.4|2533
1637750000000|2021-11-24 10:33:20|592.8|592.5|592.8|592.7|592.8|592.7|592.4|592.1|7976
1637750010000|2021-11-24 10:33:30|592.7|592.6|592.8|592.6|592.8|592.7|592.7|592.6|4311
1637750020000|2021-11-24 10:33:40|592.7|592.4|592.6|592.2|592.7|592.5|592.6|592.1|545
1637750030000|2021-11-24 10:33:50||592.1||592.1||592.1||592.1|0
1637750040000|2021-11-24 10:34:00|592.4|592.2|592.3|592.1|592.4|592.2|592.3|592.1|0
1637750050000|2021-11-24 10:34:10|592.2|592|592.2|591.9|592.3|592|592.1|591.8|278
1637750060000|2021-11-24 10:34:20|592.3|592|592.3|591.8|592.5|592.3|592.1|591.8|27723
1637750070000|2021-11-24 10:34:30|592.4|591.9|593.2|592.8|593.3|592.8|592.3|591.9|15801
1637750080000|2021-11-24 10:34:40|593.4|592.9|593.7|593.5|593.8|593.6|593.4|592.9|9307
1637750090000|2021-11-24 10:34:50|593.6|593.4|593.5|593.2|593.6|593.4|593.5|593.2|300
1637750100000|2021-11-24 10:35:00|593.6|593.3|593.4|593.2|593.6|593.4|593.4|593.1|1835
1637750110000|2021-11-24 10:35:10|593.3|593.1|593.7|593.4|593.9|593.4|593.2|593|1260
1637750120000|2021-11-24 10:35:20|593.8|593.5|594.2|593.9|594.4|593.9|593.8|593.5|328
1637750130000|2021-11-24 10:35:30|594.3|594|593.9|593.5|594.4|594.1|593.8|593.5|3895
1637750140000|2021-11-24 10:35:40|593.8|593.6|593.6|593.3|594.1|593.7|593.6|593.3|2068
1637750150000|2021-11-24 10:35:50||593.4||593.3||593.4||593.3|0
1637750160000|2021-11-24 10:36:00|593.5|593.4|593.3|593|593.5|593.4|593.2|593|2476
1637750170000|2021-11-24 10:36:10|593.4|593.1|593.4|593|593.6|593.4|593.4|593|1145
1637750180000|2021-11-24 10:36:20|593.2|592.9|593.2|592.8|593.4|593.2|593.1|592.8|1797
1637750190000|2021-11-24 10:36:30|593.1|592.7|591.9|591.5|593.1|592.7|591.8|591.4|20889
1637750200000|2021-11-24 10:36:40|592|591.8|591.5|591|592|591.8|591.4|591|13423
1637750210000|2021-11-24 10:36:50|591.6|591.1|591.4|591.2|591.6|591.5|591.4|591|2400
1637750220000|2021-11-24 10:37:00|591.3|591.3|591.5|591.3|591.5|591.3|591.3|591.2|1895
1637750230000|2021-11-24 10:37:10|591.6|591.5|591.1|590.7|591.7|591.5|591.1|590.6|11710
1637750240000|2021-11-24 10:37:20|591.2|590.8|591.2|590.7|591.2|590.8|591.1|590.7|0
1637750250000|2021-11-24 10:37:30|591.1|590.6|590.9|590.5|591.1|591|590.9|590.4|1000
1637750260000|2021-11-24 10:37:40|591|590.6|590.9|590.5|591.2|590.9|590.9|590.5|13069
1637750270000|2021-11-24 10:37:50|590.8|590.4|590.8|590.4|590.8|590.4|590.7|590.3|0
1637750280000|2021-11-24 10:38:00|590.9|590.5|591.8|591.3|592.2|591.7|590.9|590.5|14265
1637750290000|2021-11-24 10:38:10|591.9|591.4|591.8|591.4|592.2|591.8|591.4|590.9|15606
1637750300000|2021-11-24 10:38:20|591.9|591.2|591.8|591.5|591.9|591.7|591.4|590.9|1616
1637750310000|2021-11-24 10:38:30|592|591.4|591.8|591.4|592|591.5|591.6|591.1|1622
1637750320000|2021-11-24 10:38:40|591.9|591.5|591.8|591.4|592.1|591.6|591.8|591.4|0
1637750330000|2021-11-24 10:38:50|591.7|591.5|591.5|591.1|591.8|591.5|591.5|591|0
1637750340000|2021-11-24 10:39:00|591.6|591.2|591.8|591.4|591.8|591.6|591.6|591.2|777
1637750350000|2021-11-24 10:39:10|591.7|591.3|591.4|591|591.7|591.3|591.4|591|0
1637750360000|2021-11-24 10:39:20|591.5|591.2|591.4|591.1|591.6|591.2|591.4|591|1350
1637750370000|2021-11-24 10:39:30|591.3|591|591.3|590.6|591.3|591|591.3|590.6|26
1637750380000|2021-11-24 10:39:40|591.2|590.7|590.9|590.7|591.3|590.9|590.7|590.6|9641
1637750390000|2021-11-24 10:39:50|591.1|590.6|591|590.6|591.2|590.9|591|590.6|381
1637750400000|2021-11-24 10:40:00|591.1|590.7|591.1|590.6|591.2|590.7|591|590.6|0
1637750410000|2021-11-24 10:40:10|591||591||591||590.9||0
1637750420000|2021-11-24 10:40:20|590.9|590.7|590.9|590.6|591|590.9|590.9|590.6|103
1637750430000|2021-11-24 10:40:30|590.8|590.7|591|590.6|591|590.8|590.7|590.6|4244
1637750440000|2021-11-24 10:40:40|591.1|590.7|591.6|591.2|591.6|591.3|591.1|590.6|6795
1637750450000|2021-11-24 10:40:50||591.3||591.2||591.3||591.2|0
1637750460000|2021-11-24 10:41:00|591.7|591.3|592|591.7|592|591.8|591.7|591.3|2410
1637750470000|2021-11-24 10:41:10|592.1|591.8|592.2|591.8|592.2|591.8|592|591.7|1937
1637750480000|2021-11-24 10:41:20|592.4|591.9|592.3|591.9|592.4|592.2|592.3|591.9|5263
1637750490000|2021-11-24 10:41:30||591.8||591.8||591.8||591.8|0
1637750500000|2021-11-24 10:41:40|592.2|591.9|592.2|592|592.4|592|592.1|591.8|2200
1637750510000|2021-11-24 10:41:50|592.1|591.8|592.2|591.8|592.2|591.8|592|591.7|1647
1637750520000|2021-11-24 10:42:00|592.1|591.9|592.2|592|592.2|592.1|592.1|591.9|1171
1637750530000|2021-11-24 10:42:10|592.1|591.8|591.8|591.5|592.1|591.9|591.8|591.4|1776
1637750540000|2021-11-24 10:42:20|591.9|591.6|592|591.6|592.1|591.8|591.8|591.6|1959
1637750550000|2021-11-24 10:42:30|592.2|591.7|592.1|591.8|592.3|591.9|592.1|591.6|3000
1637750560000|2021-11-24 10:42:40|592|591.7|591.9|591.7|592|591.7|591.9|591.6|0
1637750570000|2021-11-24 10:42:50||591.6||591.7||591.7||591.6|0
1637750590000|2021-11-24 10:43:10|592.1|591.8|592|591.7|592.1|591.9|592|591.6|762
1637750600000|2021-11-24 10:43:20|591.9|591.6|592.4|592.3|592.8|592.6|591.8|591.6|63461
1637750610000|2021-11-24 10:43:30|592.3|592.2|592.2|591.9|592.3|592.2|592.2|591.8|7889
1637750640000|2021-11-24 10:44:00|592.3|591.8|591.8|591.6|592.3|591.8|591.8|591.5|300
1637750650000|2021-11-24 10:44:10|591.9|591.7|591.9|591.6|591.9|591.7|591.9|591.6|46
1637750660000|2021-11-24 10:44:20|592|591.7|593|592.6|593.1|592.6|592|591.7|3914
1637750670000|2021-11-24 10:44:30|592.9|592.5|593|592.7|593|592.7|592.8|592.4|3000
1637750680000|2021-11-24 10:44:40|593.1|592.8|593.1|592.8|593.5|593.1|593|592.8|3030
1637750690000|2021-11-24 10:44:50|593.2|592.9|593.2|592.9|593.3|593|593.2|592.9|568
1637750700000|2021-11-24 10:45:00|593.1|592.8|593.1|592.6|593.3|593|592.7|592.5|20120
1637750710000|2021-11-24 10:45:10|593.2|592.7|593.2|592.8|593.4|592.8|593.2|592.7|0
1637750720000|2021-11-24 10:45:20|593.3|592.9|593.5|593.3|593.5|593.4|593.3|592.9|1709
1637750730000|2021-11-24 10:45:30|593.4|593.2|593.5|593.2|593.5|593.2|593.4|593.1|0
1637750740000|2021-11-24 10:45:40|593.4|593.1|593.4|593.1|593.4|593.1|593.4|593.1|0
1637750750000|2021-11-24 10:45:50|593.5|593.4|593.7|593.5|593.7|593.5|593.5|593.4|2096
1637750760000|2021-11-24 10:46:00|593.6|593.2|593.6|593.3|593.7|593.3|593.3|593.1|11284
1637750770000|2021-11-24 10:46:10|593.5|593.2|593.2|592.9|593.6|593.3|593.2|592.9|3000
1637750780000|2021-11-24 10:46:20|593.1|593|592.9|592.6|593.1|593|592.9|592.6|1333
1637750790000|2021-11-24 10:46:30|593.1|593|593.2|593|593.2|593|593|592.6|10829
1637750800000|2021-11-24 10:46:40|593.4|593.1|593.2|592.8|593.6|593.2|593.1|592.8|698
1637750810000|2021-11-24 10:46:50|593.3|592.9|593.2|592.8|593.5|593.2|593.1|592.8|2196
1637750820000|2021-11-24 10:47:00|593.1|592.9|593.3|593.1|593.4|593.2|593.1|592.9|1634
1637750830000|2021-11-24 10:47:10|593.5|593.2|593.9|593.7|593.9|593.8|593.2|593.1|5992
1637750840000|2021-11-24 10:47:20|593.8|593.8|593.7|593.5|593.8|593.8|593.7|593.4|393
1637750850000|2021-11-24 10:47:30|593.8|593.6|593.8|593.6|593.8|593.7|593.8|593.5|31
1637750860000|2021-11-24 10:47:40|593.7|593.5|593.6|593.5|593.8|593.5|593.6|593.5|0
1637750870000|2021-11-24 10:47:50|593.7|593.3|593.5|593.3|593.7|593.3|593.5|593.2|492
1637750880000|2021-11-24 10:48:00|593.4|593.2|593.4|593.2|593.4|593.3|593.4|593.2|300
1637750890000|2021-11-24 10:48:10|593.6|593.3|593.7|593.4|593.7|593.4|593.6|593.2|475
1637750900000|2021-11-24 10:48:20|593.6|593.3|593.5|593.2|593.7|593.5|593.4|593.2|0
1637750910000|2021-11-24 10:48:30|593.4||593.6||593.6||593.4||0
1637750920000|2021-11-24 10:48:40|593.5|593.3|593.4|593.1|593.5|593.3|593.3|593.1|947
1637750930000|2021-11-24 10:48:50|593.3|593.2|593.4|593.1|593.5|593.3|593.2|593.1|2824
1637750940000|2021-11-24 10:49:00||593.2||593.2||593.2||593.2|0
1637750950000|2021-11-24 10:49:10|593.3|593.1|593.3|593.1|593.3|593.1|593.3|593.1|28
1637750960000|2021-11-24 10:49:20|593.4|593.2|593.3|593.1|593.4|593.3|593.2|593.1|1152
1637750970000|2021-11-24 10:49:30|593.4||593.3||593.4||593.2||1136
1637750980000|2021-11-24 10:49:40|593.2||593.2||593.3||593.2||977
1637750990000|2021-11-24 10:49:50|593.3||593.3||593.3||593.2||3523
1637751000000|2021-11-24 10:50:00|593.2|593|593|592.7|593.2|593|593|592.7|3746
1637751010000|2021-11-24 10:50:10|593.1|592.8|593|592.7|593.1|592.9|593|592.7|0
1637751020000|2021-11-24 10:50:20|593.1|592.8|593|592.7|593.1|592.8|593|592.7|270
1637751030000|2021-11-24 10:50:30|592.9|592.8|592.7|592.4|593|592.8|592.7|592.4|2148
1637751040000|2021-11-24 10:50:40|||||||||62
1637751050000|2021-11-24 10:50:50|592.6|592.3|592.3|592|592.6|592.3|592.2|592|18041
1637751060000|2021-11-24 10:51:00|592.4|592.1|592.9|592.5|593|592.8|592.3|592.1|16067
1637751070000|2021-11-24 10:51:10|592.8|592.6|592.6|592.1|593.1|593|592.6|592.1|24193
1637751080000|2021-11-24 10:51:20|592.5|592|592.2|591.9|592.5|592|592.1|591.7|5746
1637751090000|2021-11-24 10:51:30|592.1|591.8|592.3|591.9|592.3|592.2|592.1|591.8|22175
1637751100000|2021-11-24 10:51:40|592.2|592|592.3|592|592.3|592|592.2|592|20
1637751110000|2021-11-24 10:51:50|592.2|591.9|592.6|592.3|592.6|592.4|592.2|591.9|2714
1637751120000|2021-11-24 10:52:00|592.7|592.2|592.9|592.6|593|592.8|592.6|592.2|8267
1637751130000|2021-11-24 10:52:10|593|592.7|592.9|592.6|593|592.9|592.8|592.6|7159
1637751140000|2021-11-24 10:52:20|592.8|592.5|592.7|592.2|592.8|592.6|592.5|592.2|136
1637751150000|2021-11-24 10:52:30|592.6|592.1|592.5|592.1|592.6|592.1|592.5|592.1|0
1637751160000|2021-11-24 10:52:40|592.9|592.2|592.9|592.6|593.1|592.8|592.7|592.2|22857
1637751170000|2021-11-24 10:52:50|592.8|592.5|592.7|592.3|592.8|592.5|592.7|592.3|568
1637751180000|2021-11-24 10:53:00|592.6|592.4|592.8|592.5|592.9|592.7|592.6|592.4|2958
1637751190000|2021-11-24 10:53:10|592.9|592.7|592.7|592.3|592.9|592.7|592.7|592.3|30000
1637751200000|2021-11-24 10:53:20|592.6|592.5|592.4|592.1|592.7|592.5|592.4|592.1|0
1637751210000|2021-11-24 10:53:30|592.3|592.2|592.5|592.2|592.5|592.2|592.2|592.2|2247
1637751220000|2021-11-24 10:53:40|592.1|592|592.3|592|592.5|592.2|592.1|592|29484
1637751230000|2021-11-24 10:53:50|592.2|591.9|592.1|591.7|592.2|591.9|592.1|591.7|1000
1637751240000|2021-11-24 10:54:00|592|591.8|591.8|591.5|592|591.8|591.8|591.4|1800
1637751250000|2021-11-24 10:54:10|591.7|591.4|591.6|591.3|591.7|591.4|591.6|591.3|0
1637751260000|2021-11-24 10:54:20|591.7|591.4|592.5|592.2|592.5|592.2|591.7|591.4|8363
1637751270000|2021-11-24 10:54:30||592.3||592.2||592.3||592.2|0
1637751280000|2021-11-24 10:54:40|592.4|592.1|592.4|592|592.4|592.1|592.4|592|0
1637751300000|2021-11-24 10:55:00|592.3|591.9|591.8|591.4|592.3|591.9|591.7|591.3|5885
1637751310000|2021-11-24 10:55:10|591.9|591.5|591.9|591.5|592|591.7|591.9|591.5|300
1637751320000|2021-11-24 10:55:20|592.1|592|592.1|591.8|592.2|592|591.9|591.6|21799
1637751330000|2021-11-24 10:55:30||591.7||591.7||591.7||591.6|0
1637751340000|2021-11-24 10:55:40|592|591.6|592|591.8|592|591.8|592|591.6|0
1637751350000|2021-11-24 10:55:50|592.1|591.9|592.3|592|592.3|592|592|591.9|2452
1637751360000|2021-11-24 10:56:00|592.2|591.9|592.4|592.2|592.4|592.2|592.2|591.9|769
1637751370000|2021-11-24 10:56:10|592.5|592.4|592.5|592.2|592.6|592.5|592.5|592.2|6914
1637751380000|2021-11-24 10:56:20|592.4|592.1|592.5|592.2|592.6|592.4|592.2|591.9|10906
1637751390000|2021-11-24 10:56:30|592.4|592.1|592.4|592|592.4|592.1|592.4|592|0
1637751400000|2021-11-24 10:56:40|592.3|591.9|592|591.7|592.3|591.9|591.8|591.4|12161
1637751410000|2021-11-24 10:56:50|591.9|591.8|592.2|591.8|592.3|592.1|591.9|591.7|5629
1637751420000|2021-11-24 10:57:00|592.3|591.9|592.2|591.8|592.4|592|592.2|591.8|476
1637751430000|2021-11-24 10:57:10|592.1||592||592.1||592||0
1637751440000|2021-11-24 10:57:20|592.1|592|592|591.8|592.1|592|592|591.8|65
1637751450000|2021-11-24 10:57:30|592.1|591.9|592.1|591.9|592.1|591.9|592|591.9|0
1637751460000|2021-11-24 10:57:40||591.8||591.8||591.8||591.8|0
1637751470000|2021-11-24 10:57:50||591.9||591.9||591.9||591.9|0
1637751480000|2021-11-24 10:58:00|592|591.8|592|591.8|592|591.8|592|591.8|0
1637751490000|2021-11-24 10:58:10|591.9|591.6|591.7|591.3|592|591.6|591.5|591.2|9227
1637751500000|2021-11-24 10:58:20|591.6|591.2|591.5|591.2|591.6|591.3|591.4|591.1|58
1637751510000|2021-11-24 10:58:30||591.1||591.1||591.1||591.1|0
1637751520000|2021-11-24 10:58:40|591.4|591|590.6|590.3|591.4|591.2|590.6|590.3|45692
1637751530000|2021-11-24 10:58:50|590.5|590.2|590.5|590.2|590.6|590.2|590.5|590.1|0
1637751540000|2021-11-24 10:59:00|590.6|590.3|590.3|590.1|590.8|590.7|590.3|590|14647
1637751550000|2021-11-24 10:59:10|590.4|590|590.3|590|590.4|590.2|590.3|590|250
1637751560000|2021-11-24 10:59:20|590.2|590.1|590.3|590|590.3|590.2|590.2|590|40
1637751570000|2021-11-24 10:59:30|590.4|590.1|590.4|590.2|590.4|590.2|590.4|590.1|2392
1637751580000|2021-11-24 10:59:40|590.1|590.1|590.3|590|590.4|590.1|590.1|590|24070
1637751590000|2021-11-24 10:59:50|590.4|590.1|590.7|590.5|590.7|590.6|590.4|590.1|11634
1637751600000|2021-11-24 11:00:00|590.6|590.4|590.7|590.4|591.2|590.8|590.6|590.3|14011
1637751610000|2021-11-24 11:00:10|590.8|590.3|590.5|590.3|590.8|590.4|590.5|590.3|1070
1637751620000|2021-11-24 11:00:20|590.6|590.4|590.5|590.2|590.7|590.4|590.4|590.1|3567
1637751630000|2021-11-24 11:00:30|590.6|590.1|590.6|590.3|590.6|590.3|590.5|590.1|0
1637751640000|2021-11-24 11:00:40|590.7|590.4|591|590.6|591|590.7|590.7|590.3|0
1637751650000|2021-11-24 11:00:50|590.9|590.7|591.2|590.9|591.2|590.9|590.9|590.6|568
1637751660000|2021-11-24 11:01:00|591.3|591|591.3|590.9|591.4|591.1|591.3|590.9|300
1637751670000|2021-11-24 11:01:10|591.2|591|591|590.7|591.2|591|591|590.7|2195
1637751680000|2021-11-24 11:01:20|590.9|590.6|590.7|590.3|591.1|590.8|590.7|590.3|28
1637751690000|2021-11-24 11:01:30|590.8|590.4|591|590.7|591|590.7|590.8|590.4|1551
1637751700000|2021-11-24 11:01:40|591.1|590.8|591|590.8|591.1|590.8|590.8|590.7|3
1637751710000|2021-11-24 11:01:50|590.9|590.6|590.9|590.7|591|590.7|590.8|590.5|16
1637751720000|2021-11-24 11:02:00||590.6||590.7||590.7||590.6|0
1637751730000|2021-11-24 11:02:10|590.8|590.8|590.9|590.6|590.9|590.8|590.8|590.6|868
1637751740000|2021-11-24 11:02:20|590.8|590.7|590.6|590.3|590.9|590.7|590.5|590.3|358
1637751750000|2021-11-24 11:02:30|590.7|590.4|591|590.7|591.2|590.9|590.7|590.4|7039
1637751760000|2021-11-24 11:02:40||590.6||590.5||590.6||590.5|0
1637751770000|2021-11-24 11:02:50|590.8|590.4|590.8|590.4|590.8|590.4|590.7|590.4|0
1637751780000|2021-11-24 11:03:00|590.7|590.5|590.8|590.7|591|590.8|590.7|590.5|597
1637751790000|2021-11-24 11:03:10|591|590.8|590.9|590.7|591.1|590.8|590.8|590.7|675
1637751800000|2021-11-24 11:03:20|591.1|590.8|591.1|590.9|591.2|591|591|590.8|2097
1637751810000|2021-11-24 11:03:30|591.2||591.1||591.2||591.1||0
1637751820000|2021-11-24 11:03:40|591|590.8|590.9|590.7|591|590.8|590.9|590.7|0
1637751830000|2021-11-24 11:03:50||590.6||590.5||590.6||590.5|0
1637751840000|2021-11-24 11:04:00|590.8|590.6|590.7|590.3|590.8|590.6|590.5|590.3|1132
1637751850000|2021-11-24 11:04:10|590.6|590.4|590.5|590.3|590.6|590.4|590.5|590.3|0
1637751860000|2021-11-24 11:04:20|590.6|590.4|590.7|590.4|590.8|590.7|590.6|590.4|1789
1637751870000|2021-11-24 11:04:30|590.8|590.5|590.8|590.5|590.9|590.6|590.8|590.5|493
1637751890000|2021-11-24 11:04:50||590.4||590.3||590.4||590.3|0
1637751900000|2021-11-24 11:05:00||590.4||590.3||590.4||590.3|0
1637751910000|2021-11-24 11:05:10|591|590.4|590.6|590.3|591.1|590.7|590.6|590.3|13553
1637751920000|2021-11-24 11:05:20|590.5|590.4|590.5|590.3|590.7|590.5|590.5|590.2|3398
1637751940000|2021-11-24 11:05:40|590.4|590.4|590.6|590.3|590.6|590.4|590.4|590.3|741
1637751950000|2021-11-24 11:05:50|590.5|590.4|590.8|590.5|590.8|590.5|590.5|590.4|2733
1637751960000|2021-11-24 11:06:00||590.6||590.6||590.6||590.6|0
1637751970000|2021-11-24 11:06:10|590.7|590.5|591|590.8|591.1|591|590.7|590.5|8000
1637751980000|2021-11-24 11:06:20|590.9|590.7|591.2|590.9|591.3|591|590.9|590.7|1469
1637751990000|2021-11-24 11:06:30|591.1|590.8|591.1|590.8|591.1|590.9|591.1|590.8|0
1637752000000|2021-11-24 11:06:40|591|590.9|590.9|590.6|591|590.9|590.8|590.5|4826
1637752010000|2021-11-24 11:06:50|590.8|590.5|590.8|590.4|590.8|590.5|590.8|590.4|0
1637752020000|2021-11-24 11:07:00||590.5||590.5||590.5||590.5|0
1637752040000|2021-11-24 11:07:20|590.9|590.6|591.1|590.9|591.3|591|590.9|590.6|859
1637752050000|2021-11-24 11:07:30|591|590.8|590.9|590.7|591|590.8|590.9|590.7|21
1637752060000|2021-11-24 11:07:40|591|590.8|591.1|590.8|591.1|590.8|591|590.8|384
1637752070000|2021-11-24 11:07:50|591|590.7|590.6|590.3|591|590.7|590.6|590.3|1049
1637752080000|2021-11-24 11:08:00|590.7|590.4|590.7|590.5|590.9|590.6|590.7|590.4|6
1637752090000|2021-11-24 11:08:10|590.6|590.4|590.4|590.2|590.6|590.5|590.4|590.1|1289
1637752100000|2021-11-24 11:08:20|590|590.3|589.6|589.2|590.3|590.3|589.4|589.1|137672
1637752110000|2021-11-24 11:08:30|589.7|589.3|590.3|590.1|590.7|590.4|589.6|589.3|40992
1637752120000|2021-11-24 11:08:40|590.2|590|590|589.8|590.2|590|590|589.8|2054
1637752130000|2021-11-24 11:08:50|590.1|589.9|590.3|590.1|590.4|590.2|590.1|589.9|1416
1637752140000|2021-11-24 11:09:00|590.4|590|591|590.5|591.1|590.9|590.4|590|5188
1637752160000|2021-11-24 11:09:20|590.9||591||591||590.8||0
1637752170000|2021-11-24 11:09:30|591.1|590.6|590.9|590.6|591.2|591.1|590.9|590.5|15532
1637752180000|2021-11-24 11:09:40|591|590.5|591.1|590.8|591.1|590.8|591|590.5|2000
1637752190000|2021-11-24 11:09:50|591|590.7|590.9|590.6|591.1|590.7|590.8|590.4|6549
1637752200000|2021-11-24 11:10:00|590.8|590.5|590.5|590.1|590.8|590.5|590.5|590.1|868
1637752220000|2021-11-24 11:10:20|590.4|590|590.3|590|590.4|590|590.3|590|0
1637752230000|2021-11-24 11:10:30|590.2|589.8|590.4|590.1|590.5|590.2|590.1|589.8|4484
1637752240000|2021-11-24 11:10:40|590.3|590|590.3|589.9|590.4|590|590.2|589.9|822
1637752250000|2021-11-24 11:10:50|590.2|590|590.2|590|590.3|590|590.2|590|400
1637752260000|2021-11-24 11:11:00|590.1|589.9|590.5|590.3|590.5|590.3|589.8|589.6|4286
1637752270000|2021-11-24 11:11:10|590.4|590.2|590.4|590.2|590.5|590.3|590.1|589.8|5488
1637752280000|2021-11-24 11:11:20|590.3|590|590.5|590.3|590.5|590.3|590.2|589.9|477
1637752290000|2021-11-24 11:11:30|590.4|590.2|590.5|590.2|590.5|590.2|590.4|590.2|0
1637752300000|2021-11-24 11:11:40|590.4|590.1|590.5|590.1|590.5|590.1|590.4|590|0
1637752310000|2021-11-24 11:11:50|590.4|590|590.2|590|590.4|590|590.1|590|4761
1637752320000|2021-11-24 11:12:00|590.4|590.1|590.5|590.2|590.5|590.3|590.3|590.1|781
1637752330000|2021-11-24 11:12:10|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|0
1637752340000|2021-11-24 11:12:20|590.5|590.2|590.5|590.3|590.5|590.3|590.5|590.1|0
1637752350000|2021-11-24 11:12:30|590.8|590.7|591|590.6|591.3|590.8|590.7|590.3|16323
1637752360000|2021-11-24 11:12:40|590.9|590.4|590.7|590.4|590.9|590.5|590.4|590.1|14236
1637752390000|2021-11-24 11:13:10|590.6|590.3|590.6|590.2|590.6|590.3|590.4|590.1|0
1637752400000|2021-11-24 11:13:20|590.5||590.5||590.5||590.5||0
1637752410000|2021-11-24 11:13:30|590.7|590.3|590.7|590.4|590.8|590.7|590.6|590.2|2903
1637752420000|2021-11-24 11:13:40|590.6|590.3|590.6|590.3|590.6|590.4|590.6|590.3|0
1637752430000|2021-11-24 11:13:50|590.7|590.2|590.6|590.1|590.7|590.2|590.6|590.1|0
1637752440000|2021-11-24 11:14:00|590.5|590|590.3|590.2|590.5|590.4|590.3|590|15000
1637752450000|2021-11-24 11:14:10|590.2|590.1|590.3|590|590.3|590.1|590.2|590|0
1637752460000|2021-11-24 11:14:20||590.1||590||590.1||590|0
1637752470000|2021-11-24 11:14:30||590.1||590||590.1||590|300
1637752480000|2021-11-24 11:14:40|590.2||590.2||590.2||590.2||0
1637752490000|2021-11-24 11:14:50|590.3|590.1|590.7|590.5|590.8|590.6|590.3|590.1|750
1637752500000|2021-11-24 11:15:00|590.6|590.4|591|590.7|591.2|590.8|590.6|590.3|3819
1637752510000|2021-11-24 11:15:10|591.1|590.6|591|590.6|591.1|590.6|591|590.6|0
1637752520000|2021-11-24 11:15:20|590.9|590.7|591.3|591.1|591.3|591.1|590.9|590.7|7444
1637752530000|2021-11-24 11:15:30|591.2|591|590.7|590.3|591.3|591.1|590.7|590.3|10243
1637752540000|2021-11-24 11:15:40|590.6|590.2|590.4|590.1|590.6|590.3|590.3|590|3831
1637752550000|2021-11-24 11:15:50|590.6|590.2|590.6|590.4|590.6|590.4|590.5|590.2|4
1637752560000|2021-11-24 11:16:00|590.7|590.3|590.9|590.5|591|590.9|590.7|590.3|7417
1637752570000|2021-11-24 11:16:10|590.8|590.4|590.7|590.4|590.8|590.4|590.7|590.4|278
1637752580000|2021-11-24 11:16:20||590.3||590.2||590.3||590.2|0
1637752590000|2021-11-24 11:16:30|590.6|590.1|590.2|589.8|590.6|590.1|590|589.7|15515
1637752600000|2021-11-24 11:16:40|590.3|589.9|590.3|589.9|590.5|590.1|590.2|589.9|0
1637752610000|2021-11-24 11:16:50|590.4|590|590.3|589.9|590.4|590|590.3|589.9|0
1637752620000|2021-11-24 11:17:00|590.2|589.8|590.1|589.8|590.2|589.8|590|589.5|0
1637752630000|2021-11-24 11:17:10|590.2|589.9|590.3|590|590.4|590|590.2|589.9|0
1637752640000|2021-11-24 11:17:20|590.2|589.9|590.1|589.8|590.2|589.9|590.1|589.8|0
1637752650000|2021-11-24 11:17:30|590.2|589.9|590.3|590|590.3|590.1|590.1|589.9|1557
1637752660000|2021-11-24 11:17:40||590.1||590.1||590.1||590.1|0
1637752670000|2021-11-24 11:17:50|590.4|590|590.5|590.2|590.5|590.3|590.4|590|10000
1637752680000|2021-11-24 11:18:00|590.6|590.3|590.7|590.4|590.8|590.4|590.4|590|1000
1637752690000|2021-11-24 11:18:10|590.6|590.3|590.5|590.1|590.6|590.3|590.4|590|0
1637752700000|2021-11-24 11:18:20|590.3|590|590.4|590|590.5|590.2|590.3|590|1000
1637752710000|2021-11-24 11:18:30|590.5|590.1|590.5|590.3|590.6|590.4|590.5|590.1|23
1637752720000|2021-11-24 11:18:40|590.6|590.2|590.5|590.2|590.6|590.2|590.5|590.2|0
1637752730000|2021-11-24 11:18:50|590.4|590.3|590.5|590.2|590.5|590.3|590.4|590.2|425
1637752740000|2021-11-24 11:19:00|590.4|590.1|590.5|590.2|590.5|590.2|590.3|590|1300
1637752750000|2021-11-24 11:19:10|590.4|590.3|590.4|590.2|590.5|590.3|590.4|590.2|568
1637752760000|2021-11-24 11:19:20|590.3|590.1|590.4|590.1|590.4|590.1|590.2|590|1716
1637752770000|2021-11-24 11:19:30|590.5|590.2|590.6|590.4|590.8|590.5|590.5|590.2|2672
1637752780000|2021-11-24 11:19:40|590.5|590.3|590.4|590.2|590.7|590.3|590.4|590.2|1760
1637752790000|2021-11-24 11:19:50||590.1||590.1||590.1||590.1|0
1637752800000|2021-11-24 11:20:00|590.3|590|590.5|590.2|590.6|590.3|590.2|590|422
1637752810000|2021-11-24 11:20:10|590.6|590.3|590.8|590.4|590.9|590.6|590.6|590.3|1465
1637752820000|2021-11-24 11:20:20|591.1|590.5|590.9|590.5|591.1|590.7|590.8|590.5|8533
1637752830000|2021-11-24 11:20:30|590.8|590.4|590.7|590.4|590.8|590.4|590.7|590.4|0
1637752840000|2021-11-24 11:20:40||590.3||590.3||590.3||590.3|240
1637752860000|2021-11-24 11:21:00|590.6|590.2|590.3|590|590.6|590.2|590.3|590|568
1637752880000|2021-11-24 11:21:20|590.2|589.9|590.1|589.8|590.2|589.9|590.1|589.8|5393
1637752890000|2021-11-24 11:21:30|590|589.7|589.9|589.6|590|589.7|589.9|589.6|568
1637752900000|2021-11-24 11:21:40|589.8||589.9||589.9||589.8||590
1637752910000|2021-11-24 11:21:50|589.8|589.7|589.9|589.7|589.9|589.8|589.8|589.7|746
1637752920000|2021-11-24 11:22:00|590|589.6|589.8|589.4|590|589.7|589.7|589.3|124
1637752930000|2021-11-24 11:22:10|589.9|589.8|590.5|590.1|590.5|590.1|589.9|589.8|10674
1637752940000|2021-11-24 11:22:20|590.6|590.5|590.8|590.3|590.8|590.5|590.6|590.2|1692
1637752950000|2021-11-24 11:22:30|590.7|590.4|590.5|590.2|590.7|590.4|590.5|590.1|0
1637752960000|2021-11-24 11:22:40|590.4|590.1|590.4|589.9|590.4|590.1|590.3|589.9|0
1637752970000|2021-11-24 11:22:50|590.3|590|590.1|589.8|590.4|590|590|589.8|3136
1637752980000|2021-11-24 11:23:00|590|589.9|590|589.8|590|589.9|589.9|589.8|4054
1637752990000|2021-11-24 11:23:10|590.1|589.9|590.3|590.1|590.3|590.2|590.1|589.9|1135
1637753000000|2021-11-24 11:23:20|590.5|590.2|591.1|590.8|591.1|590.9|590.3|590.1|2850
1637753010000|2021-11-24 11:23:30|591.3|590.9|591.2|590.8|591.3|591.1|591.2|590.8|685
1637753020000|2021-11-24 11:23:40|591.3|590.9|591.2|591|591.5|591.1|591.2|590.9|2000
1637753030000|2021-11-24 11:23:50|591.4|591.1|591.7|591.4|591.8|591.7|591.4|591.1|12511
1637753050000|2021-11-24 11:24:10|591.9|591.5|591.8|591.6|592.1|591.9|591.8|591.5|3018
1637753070000|2021-11-24 11:24:30|591.9|591.7|592|591.6|592.1|591.9|591.9|591.6|4021
1637753080000|2021-11-24 11:24:40|591.9|591.5|592.1|591.7|592.2|591.8|591.8|591.5|5068
1637753090000|2021-11-24 11:24:50|591.9|591.8|592.1|591.7|592.1|591.8|591.9|591.6|573
1637753100000|2021-11-24 11:25:00|592|591.6|592.1|591.8|592.1|591.8|592|591.6|1000
1637753110000|2021-11-24 11:25:10|592.3|591.9|592.5|592|592.6|592.3|592.3|591.9|5124
1637753120000|2021-11-24 11:25:20||592.1||592.2||592.2||592.1|0
1637753130000|2021-11-24 11:25:30||592.3||592.2||592.3||592.2|0
1637753140000|2021-11-24 11:25:40|592.6|592.3|592.9|592.7|593.2|592.8|592.6|592.3|5844
1637753150000|2021-11-24 11:25:50|593.1|592.8|593.4|593|593.5|593.1|592.9|592.7|3346
1637753160000|2021-11-24 11:26:00|593.3|592.9|593.1|592.8|593.3|592.9|592.7|592.5|3174
1637753170000|2021-11-24 11:26:10|593|592.7|593|592.6|593|592.7|593|592.6|0
1637753180000|2021-11-24 11:26:20|592.9|592.5|592.6|592.1|592.9|592.5|592.6|592.1|0
1637753190000|2021-11-24 11:26:30|592.5|592.2|592.5|592.3|592.6|592.3|592.5|592.2|0
1637753200000|2021-11-24 11:26:40|592.4|592.2|592.5|592.2|592.5|592.3|592.4|592.1|300
1637753210000|2021-11-24 11:26:50|592.6|592.1|593|592.5|593|592.8|592.6|592.1|1437
1637753220000|2021-11-24 11:27:00|592.9|592.6|592.9|592.7|592.9|592.7|592.9|592.6|0
1637753230000|2021-11-24 11:27:10|592.8|592.6|592.9|592.6|593.1|592.7|592.7|592.5|1696
1637753240000|2021-11-24 11:27:20|592.8|592.5|592.8|592.6|592.8|592.6|592.7|592.5|2915
1637753250000|2021-11-24 11:27:30|592.9|592.7|593.1|592.9|593.1|592.9|592.9|592.7|1744
1637753260000|2021-11-24 11:27:40|593|592.8|592.6|592.1|593|592.8|592.6|592.1|2482
1637753270000|2021-11-24 11:27:50|592.5|592|592.4|591.9|592.5|592|592.4|591.9|283
1637753280000|2021-11-24 11:28:00|592.5|592|592.4|592.1|592.5|592.2|592.4|592|1173
1637753290000|2021-11-24 11:28:10|592.5|592.2|592.5|592.1|592.5|592.2|592.4|592|0
1637753300000|2021-11-24 11:28:20|592.4|592.2|592.4|592.1|592.4|592.2|592.4|592.1|0
1637753310000|2021-11-24 11:28:30|592.3|592|592.4|592.1|592.4|592.1|592.3|592|111
1637753320000|2021-11-24 11:28:40|592.3|592|592.3|591.9|592.4|592.1|592|591.7|7006
1637753330000|2021-11-24 11:28:50|592.2||592.2||592.2||592.2||0
1637753340000|2021-11-24 11:29:00|592.1|592|592.2|591.9|592.2|592|592.1|591.9|0
1637753350000|2021-11-24 11:29:10|592.3|592|592.4|592.1|592.4|592.2|592.3|592|2382
1637753360000|2021-11-24 11:29:20||592.2||592||592.2||592|0
1637753380000|2021-11-24 11:29:40||592.1||592.1||592.2||592.1|0
1637753390000|2021-11-24 11:29:50|592.3|592.2|593|592.6|593|592.6|592.3|592|847
1637753400000|2021-11-24 11:30:00|592.9|592.5|592.7|592.4|592.9|592.5|592.7|592.3|0
1637753410000|2021-11-24 11:30:10|592.8|592.5|593.1|592.8|593.1|592.8|592.8|592.4|0
1637753420000|2021-11-24 11:30:20|593|592.7|593|592.7|593.1|592.8|593|592.7|300
1637753430000|2021-11-24 11:30:30|593.1|592.8|593|592.8|593.1|592.9|593|592.7|0
1637753440000|2021-11-24 11:30:40|593.1|592.9|593|592.7|593.1|592.9|592.9|592.7|1203
1637753450000|2021-11-24 11:30:50|593.1|592.8|593.3|593|593.5|593.2|593.1|592.7|4058
1637753460000|2021-11-24 11:31:00|593.2|592.9|593.3|593.1|593.3|593.1|593.1|592.8|1960
1637753470000|2021-11-24 11:31:10|593.2|593|593.3|593|593.4|593.1|593.1|592.9|1025
1637753480000|2021-11-24 11:31:20|593.2|592.9|593.2|592.9|593.3|592.9|593.2|592.9|0
1637753490000|2021-11-24 11:31:30|593.3|593|593.2|592.9|593.4|593|593.2|592.9|1100
1637753500000|2021-11-24 11:31:40|593.4|593|593.3|592.9|593.4|593|593.3|592.9|3000
1637753510000|2021-11-24 11:31:50|593.2|592.8|593|592.8|593.2|592.8|593|592.7|1610
1637753520000|2021-11-24 11:32:00||592.7||592.8||592.8||592.7|0
1637753530000|2021-11-24 11:32:10||592.7||592.8||592.8||592.7|0
1637753540000|2021-11-24 11:32:20|592.9|592.7|592.7|592.5|592.9|592.7|592.7|592.5|278
1637753550000|2021-11-24 11:32:30|592.9|592.6|593.5|593.3|593.5|593.4|592.9|592.6|2252
1637753560000|2021-11-24 11:32:40|593.7|593.4|593.6|593.3|593.8|593.5|593.4|593.1|3389
1637753570000|2021-11-24 11:32:50|593.5|593.4|593.5|593.2|593.5|593.4|593.5|593.2|800
1637753580000|2021-11-24 11:33:00|593.4|593.1|593.1|592.9|593.5|593.1|593.1|592.9|1652
1637753590000|2021-11-24 11:33:10|593|592.8|592.9|592.7|593|592.8|592.9|592.7|1295
1637753600000|2021-11-24 11:33:20|592.8|592.6|593.4|593.2|593.4|593.2|592.5|592.2|40858
1637753610000|2021-11-24 11:33:30|593.5|593.3|593.6|593.4|593.7|593.6|593.5|593.3|3856
1637753620000|2021-11-24 11:33:40|593.7|593.5|593.8|593.5|593.9|593.8|593.7|593.5|4958
1637753630000|2021-11-24 11:33:50|593.7|593.4|593.5|593.2|593.7|593.4|593.5|593.2|5451
1637753640000|2021-11-24 11:34:00|593.6|593.3|593.5|593.1|593.6|593.5|593.5|593.1|370
1637753650000|2021-11-24 11:34:10|593.4|593.2|593.6|593.3|593.6|593.3|593.4|593.2|0
1637753660000|2021-11-24 11:34:20|593.5|593.2|593.4|593.1|593.5|593.2|593.3|593.1|1402
1637753670000|2021-11-24 11:34:30|593.3|593|593.1|593|593.3|593|593.1|593|16030
1637753680000|2021-11-24 11:34:40|593|592.9|592.3|592|593|592.9|592.2|592|51344
1637753690000|2021-11-24 11:34:50|592.2|591.9|592.2|591.9|592.2|591.9|592.2|591.9|0
1637753700000|2021-11-24 11:35:00|592.3|592|592.5|592.3|592.6|592.4|592.3|592|2707
1637753710000|2021-11-24 11:35:10|592.4|592.4|592.7|592.4|592.8|592.5|592.4|592.3|13965
1637753720000|2021-11-24 11:35:20|592.8|592.3|592.6|592.4|592.9|592.7|592.6|592.3|6747
1637753730000|2021-11-24 11:35:30|592.5|592.3|592.7|592.4|592.8|592.6|592.5|592.3|2423
1637753740000|2021-11-24 11:35:40|592.6|592.2|591.8|591.5|592.6|592.2|591.8|591.4|15791
1637753750000|2021-11-24 11:35:50|591.7|591.4|591.8|591.6|591.8|591.6|591.6|591.2|118
1637753760000|2021-11-24 11:36:00||591.5||591.5||591.5||591.5|0
1637753770000|2021-11-24 11:36:10|591.7|591.3|591.7|591.5|591.8|591.5|591.6|591.3|196
1637753780000|2021-11-24 11:36:20|591.6|591.3|591.5|591.1|591.6|591.3|591.4|591|0
1637753790000|2021-11-24 11:36:30|591.6|591.2|591.8|591.5|591.8|591.7|591.6|591.2|4510
1637753810000|2021-11-24 11:36:50|591.7|591.6|591.7|591.5|591.8|591.7|591.7|591.3|118
1637753820000|2021-11-24 11:37:00|591.8|591.3|591.8|591.5|591.8|591.5|591.6|591.3|3900
1637753830000|2021-11-24 11:37:10|591.7|591.4|591.8|591.6|591.8|591.6|591.7|591.4|3700
1637753840000|2021-11-24 11:37:20||591.5||591.4||591.6||591.4|276
1637753850000|2021-11-24 11:37:30|591.7|591.5|591.8|591.4|591.8|591.6|591.7|591.4|460
1637753860000|2021-11-24 11:37:40|591.7|591.5|591.7|591.5|591.8|591.6|591.7|591.4|804
1637753870000|2021-11-24 11:37:50|591.8|591.6|591.9|591.7|592|591.9|591.8|591.5|10351
1637753880000|2021-11-24 11:38:00|592|591.8|592.3|592|592.4|592.2|591.9|591.7|6125
1637753890000|2021-11-24 11:38:10|592.5|592.4|592.3|592.1|592.5|592.4|592.3|592|15000
1637753900000|2021-11-24 11:38:20|592.4|592.2|592.3|592|592.5|592.3|592.3|592|700
1637753910000|2021-11-24 11:38:30|592.4|592.1|592.9|592.8|592.9|592.8|592.3|592|4188
1637753920000|2021-11-24 11:38:40|593.1|592.7|592.9|592.6|593.5|593|592.9|592.6|1271
1637753930000|2021-11-24 11:38:50|592.8|592.5|592.7|592.4|592.8|592.5|592.7|592.4|0
1637753950000|2021-11-24 11:39:10|592.6|592.3|592.4|592|592.6|592.3|592.4|592|0
1637753960000|2021-11-24 11:39:20||592.1||592.1||592.1||592.1|0
1637753980000|2021-11-24 11:39:40||592.2||592.2||592.2||592.2|200
1637753990000|2021-11-24 11:39:50|592.5|592.3|592.8|592.5|592.8|592.5|592.5|592.3|1238
1637754000000|2021-11-24 11:40:00|592.9|592.6|593.3|592.9|593.3|592.9|592.9|592.6|529
1637754010000|2021-11-24 11:40:10|593.4||593.3||593.5||593.3||0
1637754020000|2021-11-24 11:40:20|593.4||593.5||593.5||593.4||0
1637754030000|2021-11-24 11:40:30|593.4||593.2||593.4||593.2||0
1637754050000|2021-11-24 11:40:50|593.1|592.7|593|592.7|593.1|592.7|593|592.7|3286
1637754070000|2021-11-24 11:41:10|592.9|592.6|592.9|592.6|592.9|592.6|592.6|592.3|2645
1637754080000|2021-11-24 11:41:20|593||592.9||593||592.9||0
1637754100000|2021-11-24 11:41:40|592.8||592.8||592.8||592.8||0
1637754110000|2021-11-24 11:41:50|592.9|592.7|592.9|592.7|592.9|592.7|592.9|592.7|0
1637754140000|2021-11-24 11:42:20|593.1|592.8|593.7|593.4|593.7|593.5|593.1|592.8|5583
1637754150000|2021-11-24 11:42:30|593.8|593.5|593.7|593.5|594|593.7|593.7|593.3|5675
1637754160000|2021-11-24 11:42:40|593.8|593.6|594|593.7|594|593.7|593.7|593.3|4077
1637754170000|2021-11-24 11:42:50|593.9|593.6|594|593.7|594|593.7|593.9|593.6|0
1637754190000|2021-11-24 11:43:10||593.8||593.7||593.9||593.7|0
1637754200000|2021-11-24 11:43:20|593.9|593.6|594|593.8|594|593.9|593.9|593.6|1278
1637754210000|2021-11-24 11:43:30|594.1|593.9|594.3|594|594.3|594.1|594.1|593.8|6698
1637754220000|2021-11-24 11:43:40|594.2|593.9|594.3|593.9|594.3|593.9|594.1|593.8|2247
1637754230000|2021-11-24 11:43:50|594.4|594|594.6|594.1|594.6|594.3|594.4|594|1350
1637754240000|2021-11-24 11:44:00|594.5|594.2|594.5|594.2|594.5|594.3|594.5|594.1|0
1637754250000|2021-11-24 11:44:10|594.6|594.3|594.7|594.2|595|594.8|594.6|594.1|15630
1637754260000|2021-11-24 11:44:20|595.1|594.3|594.7|594.5|595.2|595|594.6|594.3|44111
1637754270000|2021-11-24 11:44:30|594.8|594.6|595.2|594.8|595.5|595|594.8|594.6|5197
1637754280000|2021-11-24 11:44:40|595.1|594.7|594.9|594.6|595.1|594.7|594.9|594.6|1246
1637754290000|2021-11-24 11:44:50|594.8|594.5|595|594.7|595|594.7|594.7|594.5|875
1637754300000|2021-11-24 11:45:00|594.9|594.6|594.6|594.3|594.9|594.6|594.3|594|7422
1637754310000|2021-11-24 11:45:10||594.4||594.4||594.4||594.3|0
1637754320000|2021-11-24 11:45:20|594.5|594.3|594.3|594.2|594.5|594.3|594|593.8|4817
1637754330000|2021-11-24 11:45:30||594.1||594.1||594.1||594.1|0
1637754340000|2021-11-24 11:45:40|594.2|593.9|594.3|594.1|594.3|594.1|594.1|593.9|40
1637754350000|2021-11-24 11:45:50|594.2|594|594.3|594.1|594.3|594.1|594.2|594|300
1637754360000|2021-11-24 11:46:00||594||594.1||594.1||594|82
1637754370000|2021-11-24 11:46:10|594.2|594|594.3|594|594.3|594.1|594.2|594|300
1637754380000|2021-11-24 11:46:20|594.2|594.1|594.2|593.9|594.2|594.1|593.8|593.5|3485
1637754390000|2021-11-24 11:46:30||593.8||593.9||593.9||593.8|0
1637754400000|2021-11-24 11:46:40|594.3|594|594.3|594|594.3|594.1|594.2|594|76
1637754410000|2021-11-24 11:46:50|594.2|593.9|594.2|593.9|594.2|593.9|594.2|593.9|0
1637754420000|2021-11-24 11:47:00|594.3|594|594.3|594|594.3|594|594.3|594|0
1637754430000|2021-11-24 11:47:10|594.2|593.9|594|593.6|594.2|593.9|593.9|593.6|13
1637754440000|2021-11-24 11:47:20||593.7||593.7||593.7||593.7|200
1637754460000|2021-11-24 11:47:40|593.9|593.6|593.9|593.6|593.9|593.7|593.9|593.6|0
1637754470000|2021-11-24 11:47:50|593.8|593.5|593.9|593.6|593.9|593.6|593.8|593.4|0
1637754500000|2021-11-24 11:48:20||593.7||593.6||593.7||593.6|0
1637754510000|2021-11-24 11:48:30|593.8|593.5|593.8|593.4|593.8|593.5|593.8|593.4|0
1637754520000|2021-11-24 11:48:40|593.7|593.3|594.1|593.8|594.2|593.9|593.3|593|6108
1637754530000|2021-11-24 11:48:50|594|593.7|594.2|593.7|594.2|593.7|594|593.6|1000
1637754540000|2021-11-24 11:49:00|594.1|593.6|594|593.8|594.1|593.8|593.8|593.4|1095
1637754550000|2021-11-24 11:49:10|594.1|593.9|594|593.5|594.1|593.9|593.9|593.5|1512
1637754560000|2021-11-24 11:49:20|593.9||593.8||593.9||593.8||0
1637754570000|2021-11-24 11:49:30|593.9|593.8|593.8|593.5|594|593.8|593.8|593.5|1800
1637754580000|2021-11-24 11:49:40|593.7|593.6|594.1|594|594.2|594|593.7|593.6|7682
1637754590000|2021-11-24 11:49:50||593.9||593.8||593.9||593.8|0
1637754600000|2021-11-24 11:50:00|594.2|593.9|594.2|594|594.2|594|594.2|593.9|1492
1637754610000|2021-11-24 11:50:10|594.3|594.2|594.1|593.8|594.3|594.2|594.1|593.8|15820
1637754620000|2021-11-24 11:50:20|594|593.7|593.8|593.5|594|593.7|593.8|593.5|337
1637754630000|2021-11-24 11:50:30|593.7|593.6|593.8|593.6|593.8|593.6|593.6|593.5|2846
1637754640000|2021-11-24 11:50:40|593.7|593.5|594.1|593.8|594.1|593.8|593.3|593|28390
1637754650000|2021-11-24 11:50:50||593.9||593.9||593.9||593.9|0
1637754660000|2021-11-24 11:51:00|594|593.8|594.1|593.7|594.1|593.8|594|593.7|0
1637754670000|2021-11-24 11:51:10|594||594.1||594.1||594||0
1637754680000|2021-11-24 11:51:20|594|593.8|593.7|593.5|594|593.9|593.6|593.5|5036
1637754690000|2021-11-24 11:51:30|593.6||593.6||593.6||593.6||3542
1637754700000|2021-11-24 11:51:40|593.5|593.3|593.4|593.1|593.5|593.3|593.2|593|3859
1637754720000|2021-11-24 11:52:00||593.2||593.3||593.3||593.2|0
1637754730000|2021-11-24 11:52:10|593.6|593.2|593.6|593.3|593.6|593.4|593.5|593.2|1077
1637754740000|2021-11-24 11:52:20|593.5|593.2|593.6|593.3|593.6|593.3|593.3|593|1492
1637754750000|2021-11-24 11:52:30|593.5|593.2|593|592.8|593.5|593.2|593|592.8|7588
1637754760000|2021-11-24 11:52:40|593.1|592.9|593.1|592.9|593.3|593.1|593.1|592.8|11231
1637754770000|2021-11-24 11:52:50|593.2|592.8|592.6|592.3|593.2|592.8|592.6|592.3|673
1637754780000|2021-11-24 11:53:00|592.7|592.4|592.8|592.6|592.8|592.6|592.6|592.4|7678
1637754790000|2021-11-24 11:53:10|592.9|592.7|593|592.7|593.1|592.9|592.9|592.7|12332
1637754800000|2021-11-24 11:53:20|593.1|592.8|593.4|593.1|593.4|593.1|593.1|592.8|2824
1637754810000|2021-11-24 11:53:30|593.3|592.9|593|592.8|593.3|592.9|592.9|592.7|5630
1637754820000|2021-11-24 11:53:40|593.2|592.9|593.1|592.8|593.3|593|593.1|592.8|819
1637754830000|2021-11-24 11:53:50|593|592.7|593|592.7|593|592.7|593|592.7|0
1637754840000|2021-11-24 11:54:00|593.2|592.8|593|592.8|593.2|592.9|592.8|592.6|2836
1637754850000|2021-11-24 11:54:10|593.1|592.7|593.2|592.9|593.3|593|593.1|592.7|209
1637754860000|2021-11-24 11:54:20|593.1|592.8|593.1|592.8|593.1|592.8|593.1|592.8|0
1637754870000|2021-11-24 11:54:30|593|592.9|593.1|592.7|593.1|592.9|593|592.7|889
1637754880000|2021-11-24 11:54:40|593.2|592.8|592.9|592.7|593.2|592.8|592.9|592.7|1700
1637754890000|2021-11-24 11:54:50|593|592.8|593.3|593|593.4|593.1|593|592.8|739
1637754900000|2021-11-24 11:55:00|593.4|593.1|593.2|593|593.4|593.1|593.2|593|0
1637754910000|2021-11-24 11:55:10|593.1|592.9|593.1|592.9|593.2|592.9|593.1|592.9|0
1637754920000|2021-11-24 11:55:20||592.8||592.8||592.8||592.8|0
1637754950000|2021-11-24 11:55:50|593.2|592.9|593.2|593|593.5|593.2|593.1|592.9|2306
1637754960000|2021-11-24 11:56:00|593.4|593.1|593.7|593.5|593.7|593.5|593.4|593.1|3878
1637754970000|2021-11-24 11:56:10|593.9|593.6|593.9|593.6|594|593.8|593.9|593.6|928
1637754980000|2021-11-24 11:56:20|594|593.7|594|593.7|594|593.8|593.9|593.7|1492
1637755000000|2021-11-24 11:56:40|593.9|593.6|593.8|593.5|593.9|593.6|593.7|593.5|0
1637755010000|2021-11-24 11:56:50|593.7|593.4|593.9|593.5|593.9|593.5|593.7|593.4|0
1637755030000|2021-11-24 11:57:10|593.8|593.4|593.7|593.3|593.8|593.4|593.7|593.3|0
1637755040000|2021-11-24 11:57:20|593.6|593.2|593.5|593.2|593.6|593.2|593.5|593.2|0
1637755050000|2021-11-24 11:57:30|593.4|593.1|593.4|593.1|593.5|593.1|593.3|593|126
1637755060000|2021-11-24 11:57:40|593.5|593.2|593.6|593.3|593.6|593.4|593.5|593.2|601
1637755070000|2021-11-24 11:57:50|593.5|593.2|593.4|593.1|593.5|593.2|593.4|593.1|0
1637755090000|2021-11-24 11:58:10|593.3|593|593.5|593.3|593.5|593.4|593.1|593|1624
1637755100000|2021-11-24 11:58:20|593.6|593.4|593.7|593.4|593.8|593.6|593.6|593.4|2692
1637755110000|2021-11-24 11:58:30|593.6|593.3|593.9|593.6|593.9|593.6|593.6|593.2|1081
1637755120000|2021-11-24 11:58:40|593.8|593.5|593.7|593.4|593.8|593.5|593.7|593.4|0
1637755130000|2021-11-24 11:58:50|593.8|593.5|593.7|593.5|593.8|593.5|593.7|593.5|0
1637755140000|2021-11-24 11:59:00|593.8|593.6|593.9|593.6|593.9|593.8|593.8|593.6|704
1637755150000|2021-11-24 11:59:10|594|593.7|594.1|593.7|594.4|594.1|594|593.7|3927
1637755160000|2021-11-24 11:59:20|594|593.6|593.9|593.7|594.1|593.7|593.9|593.6|500
1637755170000|2021-11-24 11:59:30||593.6||593.6||593.7||593.6|0
1637755180000|2021-11-24 11:59:40|593.8|593.5|593.8|593.4|593.8|593.5|593.7|593.4|0
1637755190000|2021-11-24 11:59:50|593.7|593.5|593.7|593.5|593.8|593.5|593.7|593.5|0
1637755320000|2021-11-24 12:02:00|599|597|596.2|595.5|599|597.3|595.8|595.5|80945
1637755330000|2021-11-24 12:02:10|596.1|595.3|596.7|596.4|597.3|596.6|595.7|595.1|33207
1637755340000|2021-11-24 12:02:20|597.2|596.5|598.1|597.4|598.8|598.4|597.2|596.5|22432
1637755350000|2021-11-24 12:02:30|598.2|597.5|598|597.2|598.3|597.6|598|597.2|24
1637755360000|2021-11-24 12:02:40|597.9|597.1|597.2|596.7|597.9|597.1|596|595.4|19817
1637755370000|2021-11-24 12:02:50|597.3|596.8|596.7|596.1|597.7|597.1|596.7|596|2806
1637755380000|2021-11-24 12:03:00|596.6|596|596|595.3|596.6|596|596|595.3|786
1637755390000|2021-11-24 12:03:10|595.9|595.4|595.8|595.3|595.9|595.7|595.6|595.2|1795
1637755400000|2021-11-24 12:03:20|595.9|595.2|595.8|595.2|595.9|595.6|595.8|595.2|1463
1637755410000|2021-11-24 12:03:30|595.6|595|595.5|594.9|595.6|595|595.5|594.8|0
1637755420000|2021-11-24 12:03:40||594.8||595||595||594.8|0
1637755430000|2021-11-24 12:03:50||595.1||594.9||595.1||594.9|0
1637755440000|2021-11-24 12:04:00|595.4|594.8|595.1|594.6|595.4|594.8|595|594.6|0
1637755450000|2021-11-24 12:04:10|595|594.5|594.3|593.7|595|594.5|594|593.6|28392
1637755460000|2021-11-24 12:04:20|594|593.8|593.5|593|594.4|594.1|593.5|593|10324
1637755470000|2021-11-24 12:04:30|593.6|593.1|594|593.7|594|593.7|593.6|593.1|823
1637755480000|2021-11-24 12:04:40|594.1|593.5|594.8|594.4|595|594.6|594.1|593.5|13895
1637755490000|2021-11-24 12:04:50|594.7|594.5|595.1|594.5|595.2|594.7|594.6|594.3|2964
1637755500000|2021-11-24 12:05:00|595|594.4|594.9|594.4|595|594.4|594.9|594.4|0
1637755510000|2021-11-24 12:05:10|594.8|594.3|594.7|594.2|594.8|594.3|594.7|594.1|1746
1637755520000|2021-11-24 12:05:20|594.8|594.4|594.9|594.3|595|594.5|594.8|594.3|0
1637755530000|2021-11-24 12:05:30|595|594.4|595|594.4|595|594.4|595|594.4|0
1637755540000|2021-11-24 12:05:40|594.9|594.5|594.6|593.9|595|594.6|594.6|593.9|1972
1637755550000|2021-11-24 12:05:50|594.5|594|594.7|594.3|594.8|594.6|594.4|594|1290
1637755560000|2021-11-24 12:06:00|594.8|594.4|594.7|594.3|595|594.6|594.7|594.3|1201
1637755570000|2021-11-24 12:06:10|594.6|594.1|594.4|594|594.7|594.1|594.4|594|2938
1637755580000|2021-11-24 12:06:20|594.3|593.8|594.3|593.7|594.3|593.8|594.2|593.6|0
1637755590000|2021-11-24 12:06:30|594.1||594.1||594.1||594.1||0
1637755600000|2021-11-24 12:06:40|594|593.6|593.7|593.1|594|593.6|593.7|593.1|1517
1637755610000|2021-11-24 12:06:50|593.6|593.5|593.7|593.1|593.7|593.5|593.6|593.1|1216
1637755620000|2021-11-24 12:07:00|593.5|593|593.4|593|593.5|593|593.4|593|0
1637755630000|2021-11-24 12:07:10|593.5|593.1|593.8|593.3|593.8|593.4|593.5|593.1|1516
1637755640000|2021-11-24 12:07:20|593.4|593.2|593.4|593|593.8|593.2|593.4|593|1041
1637755650000|2021-11-24 12:07:30|593.3|593.1|593.4|593.1|593.4|593.1|593.3|593.1|0
1637755660000|2021-11-24 12:07:40|593.5|593.2|593.3|593.1|593.8|593.4|593.1|593|8193
1637755670000|2021-11-24 12:07:50|593.2|593|592.9|592.6|593.2|593|592.7|592.6|3157
1637755680000|2021-11-24 12:08:00|593|592.7|593|592.7|593|592.9|593|592.7|1517
1637755690000|2021-11-24 12:08:10|592.9|592.6|593|592.6|593|592.7|592.8|592.6|233
1637755700000|2021-11-24 12:08:20|592.9|592.5|592.9|592.6|593|592.7|592.7|592.5|21896
1637755710000|2021-11-24 12:08:30|593|592.7|592.9|592.6|593|592.8|592.9|592.6|475
1637755720000|2021-11-24 12:08:40|593|592.5|593|592.6|593.3|593|592.9|592.5|6313
1637755730000|2021-11-24 12:08:50|592.8|592.5|593|592.6|593.1|592.8|592.8|592.5|97
1637755740000|2021-11-24 12:09:00|593.1||593.1||593.1||592.9||0
1637755760000|2021-11-24 12:09:20|593.2|592.7|593.3|592.8|593.8|593.4|593.1|592.7|3759
1637755770000|2021-11-24 12:09:30|593.2|593|593.6|593.3|593.8|593.3|593.2|593|1208
1637755780000|2021-11-24 12:09:40|593.7|593.4|593.6|593.1|594|593.5|593.6|593.1|1324
1637755790000|2021-11-24 12:09:50|593.7||593.7||593.9||593.6||1000
1637755800000|2021-11-24 12:10:00|593.8|593.2|593.9|593.3|593.9|593.3|593.7|593.2|0
1637755810000|2021-11-24 12:10:10|594|593.5|593.8|593.5|594|593.6|593.8|593.5|300
1637755820000|2021-11-24 12:10:20|593.7|593.3|593.8|593.3|593.8|593.5|593.6|593.1|12765
1637755830000|2021-11-24 12:10:30||593.4||593.3||593.5||593.3|0
1637755840000|2021-11-24 12:10:40|593.9|593.4|593.9|593.5|594.4|593.9|593.9|593.4|7669
1637755850000|2021-11-24 12:10:50|594|593.6|594|593.7|594|593.7|594|593.6|0
1637755860000|2021-11-24 12:11:00|594.1|593.8|594.4|593.9|594.9|594.4|594.1|593.8|6901
1637755870000|2021-11-24 12:11:10|594.3|593.8|594.1|593.7|594.3|593.9|594.1|593.7|0
1637755880000|2021-11-24 12:11:20|594|593.6|593.9|593.5|594|593.6|593.9|593.5|0
1637755890000|2021-11-24 12:11:30|594|593.6|594.4|593.9|594.4|593.9|594|593.6|262
1637755900000|2021-11-24 12:11:40|594.3|593.8|594.3|593.8|594.3|593.8|594.3|593.8|0
1637755910000|2021-11-24 12:11:50|594.2|593.9|594.1|593.6|594.2|593.9|593.9|593.5|2292
1637755920000|2021-11-24 12:12:00|594.2||594.1||594.2||594.1||0
1637755930000|2021-11-24 12:12:10|594|593.5|594|593.5|594|593.5|594|593.5|0
1637755940000|2021-11-24 12:12:20|593.9|593.4|593.8|593.3|593.9|593.4|593.6|593.3|1328
1637755950000|2021-11-24 12:12:30|||||||||24
1637755960000|2021-11-24 12:12:40|593.7||593.7||593.7||593.7||500
1637755970000|2021-11-24 12:12:50|593.6|593.2|593.7|593.2|593.7|593.2|593.5|593.1|210
1637755980000|2021-11-24 12:13:00|593.6|593.1|593.5|593.1|593.6|593.1|593.5|593.1|0
1637755990000|2021-11-24 12:13:10|593.6|593.2|593.6|593.2|593.6|593.2|593.6|593.2|0
1637756000000|2021-11-24 12:13:20|593.5|593.1|593.3|593|593.5|593.1|593.2|593|4506
1637756010000|2021-11-24 12:13:30|593.2|592.9|593.2|592.8|593.2|592.9|593.2|592.8|7409
1637756020000|2021-11-24 12:13:40|593.1|592.6|592.9|592.4|593.1|592.6|592.8|592.4|1842
1637756030000|2021-11-24 12:13:50|593.1|593|593|592.8|593.2|593|592.9|592.4|74044
1637756040000|2021-11-24 12:14:00|592.9|592.7|592.9|592.7|593|592.8|592.9|592.7|932
1637756050000|2021-11-24 12:14:10|593|592.6|592.9|592.6|593|592.6|592.9|592.6|0
1637756060000|2021-11-24 12:14:20|593|592.7|592.9|592.7|593|592.7|592.9|592.7|100
1637756070000|2021-11-24 12:14:30|593|592.6|592.9|592.7|593|592.9|592.9|592.6|2300
1637756080000|2021-11-24 12:14:40|593|592.8|592.9|592.7|593|592.9|592.9|592.7|2426
1637756100000|2021-11-24 12:15:00||592.6||592.6||592.6||592.6|0
1637756110000|2021-11-24 12:15:10|592.8||592.9||592.9||592.8||0
1637756120000|2021-11-24 12:15:20||592.8||592.7||592.8||592.7|772
1637756130000|2021-11-24 12:15:30||592.6||592.6||592.6||592.6|0
1637756140000|2021-11-24 12:15:40|592.8|592.5|592.6|592.2|592.8|592.5|592.5|592.2|1540
1637756150000|2021-11-24 12:15:50|592.7|592.3|592.6|592.3|592.7|592.3|592.6|592.3|0
1637756160000|2021-11-24 12:16:00|592.7|592.4|592.8|592.6|592.9|592.7|592.7|592.4|2051
1637756170000|2021-11-24 12:16:10|592.7|592.5|592.8|592.3|592.8|592.5|592.7|592.3|0
1637756180000|2021-11-24 12:16:20|592.7||592.7||592.8||592.7||0
1637756190000|2021-11-24 12:16:30|592.8|592.4|592.8|592.6|592.8|592.6|592.8|592.4|1500
1637756200000|2021-11-24 12:16:40|592.9|592.7|592.9|592.7|592.9|592.8|592.9|592.7|918
1637756220000|2021-11-24 12:17:00|593|592.8|593.1|592.7|593.5|593.2|593|592.6|2547
1637756230000|2021-11-24 12:17:10|593|592.8|593.3|592.9|593.3|593|593|592.7|1517
1637756240000|2021-11-24 12:17:20|593.4|593|593.5|593|593.5|593.1|593.3|593|1568
1637756250000|2021-11-24 12:17:30|593.4|592.9|593.3|593|593.5|593|593.1|592.9|2782
1637756260000|2021-11-24 12:17:40|593.4|593.1|593.8|593.5|594|593.7|593.4|593.1|204
1637756270000|2021-11-24 12:17:50|593.7|593.4|593.6|593.3|593.7|593.4|593.6|593.3|1217
1637756280000|2021-11-24 12:18:00|593.7|593.4|593.9|593.6|593.9|593.6|593.6|593.4|2541
1637756290000|2021-11-24 12:18:10|593.8|593.5|593.8|593.4|593.9|593.6|593.8|593.4|1728
1637756300000|2021-11-24 12:18:20|593.9||593.8||593.9||593.8||0
1637756310000|2021-11-24 12:18:30|593.9|593.5|593.9|593.6|593.9|593.6|593.9|593.4|0
1637756320000|2021-11-24 12:18:40|593.8|593.5|593.8|593.5|593.8|593.5|593.8|593.5|0
1637756330000|2021-11-24 12:18:50|593.9|593.6|593.8|593.6|593.9|593.6|593.8|593.6|500
1637756340000|2021-11-24 12:19:00|593.9|593.7|593.9|593.6|593.9|593.7|593.7|593.5|3187
1637756350000|2021-11-24 12:19:10|593.8|593.5|593.8|593.5|593.8|593.5|593.8|593.5|0
1637756360000|2021-11-24 12:19:20|593.7||593.8||593.8||593.7||0
1637756370000|2021-11-24 12:19:30|593.9|593.4|593.9|593.6|593.9|593.6|593.8|593.4|0
1637756380000|2021-11-24 12:19:40|593.8|593.7|594.2|593.9|594.5|594.2|593.8|593.7|4047
1637756390000|2021-11-24 12:19:50||594||594||594||593.9|500
1637756400000|2021-11-24 12:20:00|593.9|593.9|594.3|594|594.4|594.1|593.9|593.8|6232
1637756410000|2021-11-24 12:20:10|594.2|593.9|594.2|593.9|594.2|593.9|594.2|593.8|0
1637756420000|2021-11-24 12:20:20|594.1|593.8|593.7|593.4|594.1|593.8|593.7|593.4|2733
1637756430000|2021-11-24 12:20:30|593.8|593.5|593.8|593.5|593.8|593.5|593.8|593.5|0
1637756440000|2021-11-24 12:20:40|593.7|593.4|592.9|592.6|593.7|593.4|592.8|592.6|2245
1637756450000|2021-11-24 12:20:50|592.8|592.5|593|592.7|593|592.7|592.8|592.5|0
1637756460000|2021-11-24 12:21:00|592.9|592.8|593.5|593.1|593.5|593.1|592.9|592.8|2227
1637756470000|2021-11-24 12:21:10|593.6|593.2|593.3|593.1|593.6|593.3|593.3|593|0
1637756480000|2021-11-24 12:21:20||593||593||593.1||593|0
1637756490000|2021-11-24 12:21:30|593.4|593.1|593.5|593.1|593.6|593.3|593.4|593.1|626
1637756500000|2021-11-24 12:21:40|593.4|593|593.5|593|593.5|593.1|593|592.7|11111
1637756510000|2021-11-24 12:21:50|593.3|593.1|593.2|592.8|593.3|593.1|593.2|592.8|0
1637756520000|2021-11-24 12:22:00|593.3|593|593.1|592.8|593.3|593|593.1|592.8|19
1637756530000|2021-11-24 12:22:10|593||593||593||593||0
1637756540000|2021-11-24 12:22:20|592.9|592.6|592.7|592.3|593.1|592.6|592.7|592.3|2319
1637756550000|2021-11-24 12:22:30|592.6|592.7|592.9|592.6|592.9|592.7|592.6|592.4|17284
1637756560000|2021-11-24 12:22:40|593.1|592.7|593.3|592.8|593.4|593.1|593|592.7|954
1637756570000|2021-11-24 12:22:50|593.2||593.1||593.2||593.1||0
1637756580000|2021-11-24 12:23:00|593.2|592.9|593.1|592.8|593.2|592.9|593.1|592.8|500
1637756590000|2021-11-24 12:23:10|593|592.7|593.1|592.5|593.1|592.7|592.9|592.5|1494
1637756600000|2021-11-24 12:23:20|592.9|592.6|592.7|592.4|593|592.6|592.7|592.4|1422
1637756610000|2021-11-24 12:23:30|592.8|592.5|592.7|592.5|592.8|592.5|592.7|592.4|300
1637756620000|2021-11-24 12:23:40|592.6|592.4|592.6|592.3|592.6|592.4|592.5|592.3|2066
1637756630000|2021-11-24 12:23:50|592.5|592.2|592.4|592.2|592.6|592.3|592.4|592.2|276
1637756640000|2021-11-24 12:24:00|592.5|592.3|593.3|593|593.3|593|592.5|592.3|7311
1637756650000|2021-11-24 12:24:10|593.4|593.1|593.2|593|593.5|593.2|593.2|593|905
1637756660000|2021-11-24 12:24:20|593.1|592.9|593.2|592.8|593.2|592.9|593|592.7|1748
1637756710000|2021-11-24 12:25:10|593.1|592.9|593.3|593|593.4|593.3|593.1|592.8|2772
1637756720000|2021-11-24 12:25:20||593.1||593.1||593.1||593|0
1637756730000|2021-11-24 12:25:30|593.4|593.2|593.8|593.4|593.8|593.5|593.4|593.1|1753
1637756740000|2021-11-24 12:25:40|593.7|593.3|593.7|593.3|593.7|593.3|593.7|593.3|0
1637756760000|2021-11-24 12:26:00|593.6|593.4|593.4|593.2|593.6|593.4|593.4|593.1|529
1637756770000|2021-11-24 12:26:10|593.3|593.3|593.3|593.2|593.4|593.3|593.3|593.2|2949
1637756790000|2021-11-24 12:26:30||593.1||593.1||593.1||593.1|18
1637756800000|2021-11-24 12:26:40|593.2|593|593|592.7|593.2|593|592.9|592.7|1775
1637756810000|2021-11-24 12:26:50|592.9|592.6|593|592.7|593|592.7|592.8|592.5|2422
1637756820000|2021-11-24 12:27:00|593.1|592.8|593.1|592.8|593.1|592.9|593|592.8|2105
1637756830000|2021-11-24 12:27:10|593.3|593.2|593.4|593.1|593.5|593.2|593.1|592.8|3890
1637756840000|2021-11-24 12:27:20|593.5|593.2|593.5|593.2|593.6|593.3|593.5|593.2|0
1637756850000|2021-11-24 12:27:30|593.6|593.3|593.6|593.4|593.8|593.4|593.6|593.3|0
1637756870000|2021-11-24 12:27:50|593.7||593.7||593.7||593.6||0
1637756880000|2021-11-24 12:28:00|593.6|593.5|593.7|593.4|593.7|593.5|593.6|593.4|41
1637756890000|2021-11-24 12:28:10|593.6|593.3|593.6|593.3|593.6|593.4|593.6|593.3|0
1637756900000|2021-11-24 12:28:20|593.5|593.2|593.5|593.2|593.5|593.2|593.5|593.2|0
1637756910000|2021-11-24 12:28:30|593.6|593.3|593.6|593.3|593.6|593.3|593.6|593.3|0
1637756950000|2021-11-24 12:29:10|593.5||593.5||593.5||593.5||0
1637756960000|2021-11-24 12:29:20|593.6|593.4|593.4|593.1|593.6|593.5|593.3|593.1|4181
1637756970000|2021-11-24 12:29:30|593.3|593|592.9|592.6|593.4|593|592.9|592.5|2439
1637756980000|2021-11-24 12:29:40|592.8|592.5|592.9|592.6|593|592.8|592.7|592.3|236
1637757000000|2021-11-24 12:30:00|593|592.7|593.5|593.2|593.6|593.2|593|592.7|4883
1637757020000|2021-11-24 12:30:20|593.4|593.3|593.4|593.1|593.6|593.3|593.4|593.1|2337
1637757030000|2021-11-24 12:30:30|593.5|593.2|593.5|593.2|593.5|593.2|593.5|593.2|200
1637757040000|2021-11-24 12:30:40|593.7|593.3|593.8|593.5|593.9|593.7|593.6|593.3|3273
1637757050000|2021-11-24 12:30:50|593.9|593.6|593.9|593.6|593.9|593.6|593.9|593.6|0
1637757060000|2021-11-24 12:31:00|594|593.7|594.2|593.9|594.2|594|594|593.7|0
1637757070000|2021-11-24 12:31:10|594.1|593.8|593.8|593.6|594.1|593.8|593.8|593.6|3871
1637757080000|2021-11-24 12:31:20||593.5||593.6||593.6||593.5|0
1637757090000|2021-11-24 12:31:30|593.9|593.7|593.7|593.2|594.1|593.8|593.7|593.2|3201
1637757120000|2021-11-24 12:32:00|593.6|593.1|593.1|592.8|593.6|593.2|593.1|592.8|3537
1637757130000|2021-11-24 12:32:10|593|592.7|593.1|592.9|593.2|592.9|592.9|592.7|1957
1637757140000|2021-11-24 12:32:20|593|592.8|593.1|593|593.2|593|592.9|592.7|8226
1637757150000|2021-11-24 12:32:30|||||||||13415
1637757160000|2021-11-24 12:32:40|593|592.8|593.2|593|593.2|593.1|593|592.7|15991
1637757170000|2021-11-24 12:32:50|593.3|593.1|593.3|593.1|593.3|593.2|593.2|593.1|3210
1637757190000|2021-11-24 12:33:10|593.4|593.2|593.4|593.1|593.4|593.2|593.4|593.1|511
1637757220000|2021-11-24 12:33:40|593.3|593|593.2|592.9|593.3|593|593.1|592.8|1951
1637757230000|2021-11-24 12:33:50||593||593||593||593|0
1637757240000|2021-11-24 12:34:00|593.3|593.1|593.3|593|593.3|593.1|593.3|593|10
1637757250000|2021-11-24 12:34:10||593.1||593||593.1||593|0
1637757260000|2021-11-24 12:34:20|593.2|592.9|593.2|592.8|593.2|592.9|593.2|592.8|0
1637757290000|2021-11-24 12:34:50|593.1|592.7|592.9|592.7|593.1|593|592.8|592.7|4177
1637757300000|2021-11-24 12:35:00|592.8|592.6|592.4|592.3|592.9|592.6|592.3|592.2|18736
1637757310000|2021-11-24 12:35:10|592.3|592.2|592.8|592.5|592.8|592.6|592.3|592.2|4862
1637757320000|2021-11-24 12:35:20|592.7|592.6|592.9|592.7|592.9|592.7|592.7|592.6|5
1637757330000|2021-11-24 12:35:30||592.6||592.7||592.7||592.6|0
1637757340000|2021-11-24 12:35:40||592.6||592.7||592.7||592.6|0
1637757350000|2021-11-24 12:35:50|593|592.8|593.1|592.9|593.3|592.9|593|592.8|939
1637757360000|2021-11-24 12:36:00|593.2|593|593.6|593.3|593.6|593.4|593.2|592.9|1277
1637757380000|2021-11-24 12:36:20|593.5|593.2|593.5|593.1|593.5|593.2|593.3|593.1|1115
1637757390000|2021-11-24 12:36:30||593.2||593.1||593.2||593.1|0
1637757410000|2021-11-24 12:36:50|593.4|593|593.2|593|593.4|593|593.1|592.8|291
1637757420000|2021-11-24 12:37:00|593.1|592.9|593.3|593.1|593.3|593.1|593.1|592.9|752
1637757430000|2021-11-24 12:37:10|593.4|593.2|593.4|593.1|593.5|593.2|593.4|593.1|724
1637757440000|2021-11-24 12:37:20|593.3|593|593.3|593|593.4|593.1|593.3|593|0
1637757450000|2021-11-24 12:37:30|593.2|592.9|593|592.7|593.3|593|592.9|592.6|13318
1637757460000|2021-11-24 12:37:40|593.1|592.8|593.1|592.8|593.1|592.8|593.1|592.8|0
1637757470000|2021-11-24 12:37:50|593.2|592.9|593.1|592.9|593.2|592.9|593.1|592.9|0
1637757480000|2021-11-24 12:38:00|593|592.8|593|592.8|593|592.8|593|592.8|868
1637757490000|2021-11-24 12:38:10|593.2|592.9|593.2|593|593.3|593.1|593|592.8|2490
1637757500000|2021-11-24 12:38:20||592.9||592.9||592.9||592.8|0
1637757510000|2021-11-24 12:38:30|593.3|593|593.2|593|593.3|593|593.2|593|0
1637757520000|2021-11-24 12:38:40|593.3|593.2|593.3|592.8|593.5|593.3|593.3|592.8|6777
1637757530000|2021-11-24 12:38:50|593.2||593.1||593.2||593.1||0
1637757540000|2021-11-24 12:39:00|593||593.1||593.1||593||0
1637757550000|2021-11-24 12:39:10|593.2|593|593.7|593.4|593.7|593.4|593.2|593|4060
1637757560000|2021-11-24 12:39:20|593.8|593.5|593.7|593.5|593.8|593.6|593.7|593.4|868
1637757570000|2021-11-24 12:39:30|593.8|593.6|594.3|594.1|594.4|594.1|593.8|593.6|3825
1637757580000|2021-11-24 12:39:40|594.2|594|593.8|593.6|594.2|594|593.8|593.5|2966
1637757590000|2021-11-24 12:39:50|594|593.7|594.1|593.9|594.2|593.9|594|593.7|2200
1637757600000|2021-11-24 12:40:00||593.8||593.8||593.8||593.7|0
1637757610000|2021-11-24 12:40:10|594.2||594.1||594.3||594.1||0
1637757620000|2021-11-24 12:40:20|594.2|593.9|594|593.8|594.2|593.9|593.9|593.6|2099
1637757630000|2021-11-24 12:40:30|594.1|593.9|594.1|593.9|594.1|593.9|594.1|593.9|0
1637757640000|2021-11-24 12:40:40|594|593.7|593.8|593.5|594|593.7|593.8|593.5|1984
1637757650000|2021-11-24 12:40:50||593.4||593.4||593.5||593.3|0
1637757660000|2021-11-24 12:41:00|593.7|593.5|593.8|593.5|593.8|593.5|593.6|593.5|0
1637757670000|2021-11-24 12:41:10|593.7|593.4|594.5|594.2|594.5|594.2|593.7|593.4|2692
1637757680000|2021-11-24 12:41:20|594.4|594.1|594.4|594.1|594.4|594.1|594.4|594.1|0
1637757690000|2021-11-24 12:41:30|594.3|594|594|593.7|594.3|594|594|593.7|1140
1637757710000|2021-11-24 12:41:50|594.1|593.8|594.1|593.8|594.1|593.8|594|593.8|0
1637757720000|2021-11-24 12:42:00|594.2|593.9|594.1|593.8|594.2|594|594.1|593.8|868
1637757730000|2021-11-24 12:42:10|594|593.7|593.9|593.6|594.1|593.8|593.9|593.5|1490
1637757740000|2021-11-24 12:42:20|593.8|593.5|593.5|593.2|593.8|593.5|593.4|593|901
1637757750000|2021-11-24 12:42:30|593.6|593.3|594|593.7|594|593.7|593.6|593.3|6729
1637757760000|2021-11-24 12:42:40|593.9|593.6|593.9|593.6|593.9|593.7|593.9|593.6|0
1637757770000|2021-11-24 12:42:50|594|593.7|594|593.7|594.2|593.9|594|593.7|2383
1637757780000|2021-11-24 12:43:00|594.1||594||594.1||594||0
1637757790000|2021-11-24 12:43:10|593.9|593.8|593.8|593.4|593.9|593.8|593.7|593.4|380
1637757800000|2021-11-24 12:43:20|593.9|593.5|593.6|593.3|593.9|593.6|593.6|593.3|2000
1637757810000|2021-11-24 12:43:30|593.5|593.2|593.6|593.3|593.7|593.5|593.4|593.2|1203
1637757820000|2021-11-24 12:43:40|593.7|593.2|593.3|593.1|593.7|593.2|593.2|593.1|568
1637757830000|2021-11-24 12:43:50|593.2|593|593.4|593|593.5|593.2|593.2|593|453
1637757850000|2021-11-24 12:44:10|593.3|592.9|592.5|592.3|593.3|592.9|592.5|592.2|8182
1637757860000|2021-11-24 12:44:20||592.2||592.2||592.2||592.2|0
1637757870000|2021-11-24 12:44:30|592.4|592.3|592.5|592.2|592.6|592.4|592.4|592.2|4757
1637757880000|2021-11-24 12:44:40|592.6|592.3|592.5|592.2|592.7|592.4|592.5|592.2|989
1637757900000|2021-11-24 12:45:00|592.6|592.3|592.5|592.2|592.6|592.3|592.5|592.2|0
1637757910000|2021-11-24 12:45:10|592.6|592.3|592.3|592.1|592.6|592.3|592.2|592.1|278
1637757920000|2021-11-24 12:45:20|592.4|592.3|592.7|592.4|592.8|592.5|592.4|592.2|3568
1637757930000|2021-11-24 12:45:30|592.6|592.3|592.6|592.3|592.6|592.3|592.6|592.3|0
1637757940000|2021-11-24 12:45:40|592.7|592.2|592.7|592.4|592.7|592.4|592.7|592.2|0
1637757950000|2021-11-24 12:45:50|592.6|592.3|592.6|592.2|592.6|592.3|592.6|592.1|0
1637757960000|2021-11-24 12:46:00|592.5|592.1|593|592.5|593|592.5|592.4|592.1|3037
1637757970000|2021-11-24 12:46:10|592.9||592.9||592.9||592.9||0
1637757980000|2021-11-24 12:46:20|592.8|592.4|592.8|592.4|592.8|592.4|592.8|592.4|0
1637758000000|2021-11-24 12:46:40|592.7|592.3|592.7|592.5|592.8|592.5|592.5|592.1|4000
1637758010000|2021-11-24 12:46:50|592.9|592.6|592.9|592.5|592.9|592.6|592.9|592.5|2012
1637758020000|2021-11-24 12:47:00|592.8|592.4|592.8|592.5|592.9|592.6|592.7|592.3|0
1637758040000|2021-11-24 12:47:20|592.7|592.4|592.7|592.4|592.7|592.4|592.6|592.4|0
1637758060000|2021-11-24 12:47:40|592.8|592.5|592.6|592.4|592.8|592.5|592.6|592.3|0
1637758070000|2021-11-24 12:47:50|592.7|592.5|592.9|592.7|593|592.7|592.7|592.5|214
1637758080000|2021-11-24 12:48:00|593|592.8|592.8|592.6|593.1|592.8|592.8|592.5|250
1637758090000|2021-11-24 12:48:10|592.9||592.8||592.9||592.8||0
1637758100000|2021-11-24 12:48:20|592.7|592.5|592.6|592.2|592.8|592.5|592.6|592.2|773
1637758110000|2021-11-24 12:48:30|592.7||592.7||592.7||592.7||0
1637758120000|2021-11-24 12:48:40|592.6|592.3|592.7|592.5|592.7|592.5|592.6|592.3|1000
1637758130000|2021-11-24 12:48:50||592.4||592.4||592.4||592.4|400
1637758140000|2021-11-24 12:49:00|592.6|592.5|592.7|592.4|592.8|592.5|592.6|592.2|0
1637758160000|2021-11-24 12:49:20|592.6|592.3|592.6|592.1|592.7|592.3|592.6|592.1|0
1637758170000|2021-11-24 12:49:30|592.5|592.3|592.6|592.1|592.6|592.3|592.1|591.8|6568
1637758200000|2021-11-24 12:50:00|592.7|592.2|592.6|592.3|592.8|592.5|592.5|592.2|788
1637758210000|2021-11-24 12:50:10|592.5|592.4|592.3|592|592.6|592.4|592.3|591.9|1586
1637758220000|2021-11-24 12:50:20|592.2|591.9|592.3|592|592.3|592.1|592|591.8|209
1637758240000|2021-11-24 12:50:40|592.4|592.1|593|592.5|593|592.6|592.4|592.1|1954
1637758250000|2021-11-24 12:50:50|592.9|592.6|592.9|592.6|592.9|592.6|592.9|592.6|500
1637758260000|2021-11-24 12:51:00||592.5||592.5||592.5||592.5|0
1637758270000|2021-11-24 12:51:10|592.8|592.4|592.9|592.3|592.9|592.4|592.5|592.2|7037
1637758290000|2021-11-24 12:51:30|592.8||592.7||592.8||592.7||0
1637758300000|2021-11-24 12:51:40|592.8||592.7||592.8||592.7||666
1637758310000|2021-11-24 12:51:50|592.6|592.2|592.7|592.3|592.7|592.3|592.4|592.1|4255
1637758320000|2021-11-24 12:52:00|592.6|592.4|593|592.8|593.2|592.8|592.6|592.4|1685
1637758330000|2021-11-24 12:52:10|593.1|592.9|593.2|592.9|593.4|593.1|593.1|592.9|2567
1637758340000|2021-11-24 12:52:20|593.1|593|593|592.7|593.3|593.1|593|592.7|3864
1637758350000|2021-11-24 12:52:30|592.9|592.6|592.9|592.6|592.9|592.6|592.9|592.6|0
1637758360000|2021-11-24 12:52:40|593|592.7|592.9|592.6|593|592.8|592.9|592.5|2025
1637758370000|2021-11-24 12:52:50|593|592.5|592.9|592.5|593|592.6|592.9|592.5|0
1637758380000|2021-11-24 12:53:00|592.8||592.8||592.8||592.8||0
1637758390000|2021-11-24 12:53:10||592.6||592.5||592.6||592.5|0
1637758400000|2021-11-24 12:53:20|592.7||592.7||592.8||592.7||325
1637758410000|2021-11-24 12:53:30|592.8|592.4|592.9|592.8|593.1|593|592.4|592.1|16470
1637758420000|2021-11-24 12:53:40||592.7||592.7||592.7||592.7|0
1637758440000|2021-11-24 12:54:00|593|592.8|593.3|593|593.5|593.1|593|592.8|1295
1637758450000|2021-11-24 12:54:10|593.4|593.1|593.4|593|593.7|593.3|593.3|593|1178
1637758460000|2021-11-24 12:54:20|593.3|592.9|593.4|593.1|593.5|593.1|593.2|592.9|0
1637758470000|2021-11-24 12:54:30|593.3|593|593.3|593|593.4|593|593.3|592.9|0
1637758490000|2021-11-24 12:54:50|593.4|593.1|593.4|593.1|593.4|593.1|593.4|593.1|0
1637758500000|2021-11-24 12:55:00|593.5|593.2|593.6|593.2|593.6|593.3|593.5|593.2|600
1637758520000|2021-11-24 12:55:20|593.7|593.3|593.9|593.5|594|593.7|593.7|593.3|2218
1637758530000|2021-11-24 12:55:30|593.8|593.4|593.7|593.4|593.8|593.4|593.6|593.3|752
1637758540000|2021-11-24 12:55:40|593.8|593.5|593.7|593.4|593.9|593.6|593.7|593.4|568
1637758550000|2021-11-24 12:55:50|593.6|593.3|593.6|593.3|593.6|593.3|593.6|593.2|0
1637758560000|2021-11-24 12:56:00|593.7|593.4|593.9|593.4|593.9|593.6|593.7|593.4|2106
1637758570000|2021-11-24 12:56:10|594|593.5|594.2|594|594.2|594|594|593.5|8113
1637758580000|2021-11-24 12:56:20|594.1|593.9|594.1|593.8|594.2|593.9|594.1|593.8|0
1637758610000|2021-11-24 12:56:50|594|593.7|594.4|594.2|594.4|594.2|594|593.7|1431
1637758620000|2021-11-24 12:57:00|594.5|594.1|594.6|594.3|594.7|594.4|594.5|594|761
1637758640000|2021-11-24 12:57:20|594.7|594.4|594.7|594.4|594.7|594.4|594.7|594.4|0
1637758650000|2021-11-24 12:57:30|594.6|594.3|594.6|594.3|594.6|594.3|594.6|594.3|0
1637758670000|2021-11-24 12:57:50|594.7|594.4|594.8|594.4|594.9|594.5|594.7|594.4|0
1637758680000|2021-11-24 12:58:00|594.7|594.5|594.4|594|594.7|594.5|594.2|594|948
1637758690000|2021-11-24 12:58:10|594.5|594.1|594.6|594.2|594.6|594.2|594.5|594.1|45
1637758700000|2021-11-24 12:58:20|594.5||594.4||594.5||594.4||0
1637758710000|2021-11-24 12:58:30|594.3|594.1|594.1|593.8|594.3|594.1|594|593.8|1692
1637758720000|2021-11-24 12:58:40|594|593.9|593.6|593.2|594|593.9|593.6|593.2|5154
1637758730000|2021-11-24 12:58:50|593.5||593.5||593.5||593.5||0
1637758740000|2021-11-24 12:59:00|593.6||593.7||593.7||593.6||0
1637758750000|2021-11-24 12:59:10|593.6|593.3|593.5|593.2|593.6|593.3|593.5|593.2|200
1637758770000|2021-11-24 12:59:30|593.6||593.6||593.7||593.6||0
1637758780000|2021-11-24 12:59:40|593.5||593.6||593.6||593.5||0
1637758800000|2021-11-24 13:00:00|593.5|593.3|593.6|593.4|593.6|593.4|593.5|593.2|568
1637758810000|2021-11-24 13:00:10|593.7|593.3|593.9|593.6|593.9|593.6|593.7|593.3|2686
1637758820000|2021-11-24 13:00:20|593.8|593.5|593.8|593.3|593.9|593.5|593.7|593.3|2067
1637758840000|2021-11-24 13:00:40||593.2||593.3||593.3||593.2|0
1637758850000|2021-11-24 13:00:50|593.7|593.4|593.6|593.3|593.7|593.4|593.6|593.3|0
1637758860000|2021-11-24 13:01:00|593.7|593.4|593.8|593.5|593.8|593.6|593.7|593.4|571
1637758870000|2021-11-24 13:01:10|593.7|593.4|593.7|593.4|593.8|593.4|593.6|593.3|2025
1637758890000|2021-11-24 13:01:30|593.8|593.5|593.8|593.4|593.9|593.5|593.8|593.4|0
1637758900000|2021-11-24 13:01:40||593.5||593.2||593.5||593.2|0
1637758920000|2021-11-24 13:02:00|593.7|593.3|593.7|593.3|593.7|593.3|593.7|593.2|1390
1637758930000|2021-11-24 13:02:10|593.6|593.2|593.7|593.3|593.7|593.3|593.3|593|5990
1637758940000|2021-11-24 13:02:20|593.8||593.7||593.8||593.7||0
1637758950000|2021-11-24 13:02:30|593.6|593.2|593.6|593.3|593.7|593.4|593.5|593.2|2298
1637758960000|2021-11-24 13:02:40||593.4||593.4||593.4||593.3|500
1637758970000|2021-11-24 13:02:50|593.5|593.3|593.4|593.2|593.5|593.3|593.4|593.2|568
1637758980000|2021-11-24 13:03:00|593.3|593.1|593.9|593.6|594|593.7|593.3|593|5568
1637758990000|2021-11-24 13:03:10|594|593.5|594.3|593.9|594.4|594|594|593.5|0
1637759000000|2021-11-24 13:03:20|594.2|594|594.1|593.8|594.2|594|594|593.8|1268
1637759010000|2021-11-24 13:03:30||593.7||593.6||593.7||593.6|0
1637759020000|2021-11-24 13:03:40|594|593.7|594.1|593.8|594.1|593.8|594|593.7|0
1637759030000|2021-11-24 13:03:50|594.2|593.9|594.1|593.8|594.3|594|594.1|593.8|568
1637759040000|2021-11-24 13:04:00||593.7||593.7||593.7||593.6|100
1637759060000|2021-11-24 13:04:20|594.2|593.8|594|593.7|594.2|594.1|594|593.7|3782
1637759070000|2021-11-24 13:04:30|593.9|593.6|593.8|593.5|593.9|593.6|593.8|593.5|568
1637759080000|2021-11-24 13:04:40|593.7||593.7||593.7||593.7||0
1637759110000|2021-11-24 13:05:10|593.6|593.4|593.6|593.3|593.6|593.5|593.5|593.2|2559
1637759120000|2021-11-24 13:05:20|593.5|593.2|593.5|593.2|593.5|593.2|593.3|593.1|1268
1637759130000|2021-11-24 13:05:30|593.4|593.3|593.4|593.1|593.5|593.3|593.4|593.1|243
1637759140000|2021-11-24 13:05:40||593||593.1||593.1||593|0
1637759150000|2021-11-24 13:05:50|593.3||593.3||593.3||593.3||0
1637759160000|2021-11-24 13:06:00|593.4|593.2|593.9|593.6|594|593.6|593.4|593.1|1029
1637759190000|2021-11-24 13:06:30|593.8|593.5|594|593.7|594|593.8|593.8|593.4|577
1637759200000|2021-11-24 13:06:40|593.9|593.8|593.9|593.6|593.9|593.8|593.9|593.6|293
1637759220000|2021-11-24 13:07:00|593.8|593.5|593.9|593.6|594|593.7|593.4|593.3|25352
1637759230000|2021-11-24 13:07:10|594|593.7|593.9|593.7|594.2|593.9|593.3|593.2|31366
1637759240000|2021-11-24 13:07:20|594|593.8|594.1|593.8|594.1|593.8|594|593.8|0
1637759260000|2021-11-24 13:07:40|594|593.7|594|593.7|594.1|593.8|593.9|593.7|1468
1637759270000|2021-11-24 13:07:50|594.1|593.6|593.9|593.5|594.1|593.6|593.7|593.4|853
1637759280000|2021-11-24 13:08:00|593.8|593.6|593.7|593.3|593.8|593.6|593.6|593.2|0
1637759290000|2021-11-24 13:08:10|593.6|593.4|593.7|593.5|593.8|593.6|593.6|593.4|5848
1637759300000|2021-11-24 13:08:20|593.8|593.6|593.8|593.5|593.8|593.7|593.8|593.5|1281
1637759350000|2021-11-24 13:09:10|593.7|593.6|593.8|593.6|593.8|593.6|593.7|593.6|0
1637759360000|2021-11-24 13:09:20|593.7|593.5|593.6|593.4|593.8|593.6|593.6|593.4|1406
1637759370000|2021-11-24 13:09:30|593.7|593.3|593.7|593.4|593.7|593.4|593.7|593.3|0
1637759380000|2021-11-24 13:09:40|593.6|593.3|593.5|593.2|593.7|593.4|593.4|593.2|1022
1637759390000|2021-11-24 13:09:50|593.4|593.1|593.9|593.6|593.9|593.7|593.4|593.1|3481
1637759400000|2021-11-24 13:10:00|594|593.7|593.8|593.5|594|593.7|593.8|593.5|829
1637759410000|2021-11-24 13:10:10|593.9|593.4|593.6|593.3|593.9|593.4|593.6|593.3|0
1637759420000|2021-11-24 13:10:20|593.7|593.4|593.7|593.5|593.8|593.5|593.7|593.4|2200
1637759430000|2021-11-24 13:10:30|593.8||593.8||593.8||593.7||0
1637759440000|2021-11-24 13:10:40|593.7||593.7||593.8||593.7||0
1637759480000|2021-11-24 13:11:20|593.8|593.6|594.1|593.9|594.3|594.1|593.8|593.6|3053
1637759490000|2021-11-24 13:11:30|594.2||594.2||594.2||594.2||250
1637759500000|2021-11-24 13:11:40|594.1|593.8|594|593.8|594.1|593.9|593.9|593.7|150
1637759510000|2021-11-24 13:11:50|593.9|593.7|593.9|593.7|593.9|593.7|593.9|593.6|581
1637759520000|2021-11-24 13:12:00|594||593.9||594||593.9||300
1637759530000|2021-11-24 13:12:10|593.8||593.9||593.9||593.8||300
1637759540000|2021-11-24 13:12:20|594.1|593.8|594|593.8|594.1|593.8|594|593.8|4000
1637759560000|2021-11-24 13:12:40|594.1|594|594.2|594|594.2|594.1|594.1|594|5616
1637759590000|2021-11-24 13:13:10|594.3|594.1|594.5|594.3|594.8|594.4|594.3|594.1|3825
1637759600000|2021-11-24 13:13:20|594.4|594.2|593.9|593.7|594.4|594.2|593.9|593.6|41023
1637759620000|2021-11-24 13:13:40|593.8|593.6|593.8|593.5|593.8|593.6|593.8|593.5|0
1637759630000|2021-11-24 13:13:50|593.9|593.6|594.3|593.8|594.3|593.9|593.9|593.6|0
1637759640000|2021-11-24 13:14:00|594.2||594.2||594.2||594.1||0
1637759650000|2021-11-24 13:14:10|594.3|593.9|594.5|594.2|594.5|594.2|594.3|593.9|279
1637759660000|2021-11-24 13:14:20|594.4||594.4||594.4||594.4||647
1637759670000|2021-11-24 13:14:30|594.5|594.3|594.7|594.5|595|594.8|594.5|594.3|16779
1637759680000|2021-11-24 13:14:40|594.6|594.4|594.5|594.2|594.6|594.4|594.4|594.1|1267
1637759690000|2021-11-24 13:14:50|594.6|594.3|594.7|594.4|594.7|594.4|594.6|594.3|251
1637759700000|2021-11-24 13:15:00|594.9|594.5|594.9|594.5|595.1|594.8|594.9|594.5|2258
1637759710000|2021-11-24 13:15:10|594.8|594.4|594.6|594.3|594.8|594.5|594.5|594.3|717
1637759720000|2021-11-24 13:15:20|594.5||594.5||594.5||594.5||0
1637759730000|2021-11-24 13:15:30|594.4|594.2|594.6|594.4|594.7|594.4|594.4|594.1|497
1637759740000|2021-11-24 13:15:40|594.7|594.5|594.6|594.2|594.7|594.5|594.4|594.1|1754
1637759750000|2021-11-24 13:15:50|594.5|594.3|594.5|594.3|594.5|594.3|594.5|594.3|0
1637759760000|2021-11-24 13:16:00|594.4|594.2|594.7|594.4|594.7|594.6|594.3|594|7804
1637759770000|2021-11-24 13:16:10||594.5||594.5||594.5||594.5|0
1637759780000|2021-11-24 13:16:20|594.6|594.4|594.7|594.4|594.7|594.4|594.6|594.3|0
1637759790000|2021-11-24 13:16:30|594.6|594.5|594.8|594.5|594.9|594.7|594.6|594.5|4900
1637759800000|2021-11-24 13:16:40|594.7|594.4|594.7|594.5|594.7|594.6|594.6|594.3|2289
1637759810000|2021-11-24 13:16:50|594.6|594.4|594.7|594.4|594.7|594.4|594.5|594.2|667
1637759820000|2021-11-24 13:17:00||594.5||594.4||594.5||594.4|0
1637759830000|2021-11-24 13:17:10|594.8|594.5|594.9|594.6|594.9|594.8|594.8|594.5|1108
1637759840000|2021-11-24 13:17:20|594.8|594.5|594.8|594.5|594.8|594.6|594.7|594.4|1097
1637759850000|2021-11-24 13:17:30|594.7|594.4|595|594.7|595|594.9|594.6|594.4|1175
1637759860000|2021-11-24 13:17:40|595.2|594.8|595.1|594.9|595.3|595|595.1|594.8|5000
1637759870000|2021-11-24 13:17:50|595.2|595|595.5|595.1|595.6|595.2|595.2|595|5437
1637759880000|2021-11-24 13:18:00|595.4|595|595.1|594.8|595.4|595|595.1|594.7|400
1637759890000|2021-11-24 13:18:10|595.2||595.1||595.2||595.1||0
1637759910000|2021-11-24 13:18:30|595||595||595||595||0
1637759920000|2021-11-24 13:18:40|594.9|594.7|595|594.7|595|594.7|594.9|594.6|0
1637759930000|2021-11-24 13:18:50|595.1|594.6|595|594.7|595.1|594.7|595|594.5|1000
1637759940000|2021-11-24 13:19:00|595.1|594.8|595|594.7|595.1|594.8|595|594.6|0
1637759950000|2021-11-24 13:19:10|595.1|594.8|595.1|594.9|595.1|594.9|595.1|594.8|0
1637759970000|2021-11-24 13:19:30|595|594.8|595|594.7|595|594.8|595|594.7|0
1637759980000|2021-11-24 13:19:40|595.1|594.6|595.1|594.7|595.1|594.7|595.1|594.6|0
1637759990000|2021-11-24 13:19:50|595|594.8|594.5|594.3|595|594.8|594.3|594.1|1149
1637760000000|2021-11-24 13:20:00|594.4|594.2|594.3|594|594.6|594.3|594.2|593.9|8895
1637760020000|2021-11-24 13:20:20|594.2|593.9|594.2|593.9|594.2|593.9|594.1|593.8|0
1637760030000|2021-11-24 13:20:30||594||594||594||594|0
1637760040000|2021-11-24 13:20:40|594.3|594.1|594.5|594.2|594.6|594.3|594.3|594.1|2533
1637760050000|2021-11-24 13:20:50|594.4|594.1|594.4|594.1|594.5|594.2|594.3|594.1|1784
1637760060000|2021-11-24 13:21:00|594.5|594.2|594.9|594.5|594.9|594.5|594.5|594.2|668
1637760070000|2021-11-24 13:21:10|594.8|594.6|594.8|594.5|594.8|594.6|594.8|594.5|0
1637760080000|2021-11-24 13:21:20|594.7|594.4|593.7|593.3|594.8|594.5|593.2|593|79675
1637760090000|2021-11-24 13:21:30|593.6|593.4|593.8|593.5|594|593.6|593.6|593.4|1066
1637760100000|2021-11-24 13:21:40|593.7|593.4|593.7|593.4|593.7|593.4|593.6|593.2|0
1637760110000|2021-11-24 13:21:50|593.6|593.3|593.6|593.3|593.6|593.3|593.6|593.3|0
1637760120000|2021-11-24 13:22:00|593.5|593.4|593.6|593.3|593.6|593.4|593.4|593.1|868
1637760130000|2021-11-24 13:22:10|593.5|593.2|593.8|593.5|593.9|593.6|593.4|593.1|3358
1637760150000|2021-11-24 13:22:30|593.9|593.6|594.3|594|594.3|594|593.9|593.6|1544
1637760160000|2021-11-24 13:22:40|594.4|593.9|594.4|593.9|594.4|593.9|594.4|593.9|0
1637760180000|2021-11-24 13:23:00|594.3|594|594.3|594|594.3|594|594.2|594|300
1637760190000|2021-11-24 13:23:10|594.4|594.1|594.3|594|594.5|594.4|594.3|593.9|1000
1637760200000|2021-11-24 13:23:20|594.2|593.9|594.2|593.9|594.3|594|594.1|593.8|200
1637760210000|2021-11-24 13:23:30|594.1|593.8|594.3|593.9|594.3|593.9|594.1|593.8|622
1637760220000|2021-11-24 13:23:40|594.2|593.8|594.1|593.8|594.2|593.8|594.1|593.8|0
1637760230000|2021-11-24 13:23:50|594.2|593.9|594.1|593.8|594.3|594|594.1|593.8|0
1637760240000|2021-11-24 13:24:00|594.2|593.9|594.1|593.8|594.3|593.9|594.1|593.8|1752
1637760250000|2021-11-24 13:24:10|594.2|593.9|594.2|593.9|594.2|594|594|593.8|1671
1637760260000|2021-11-24 13:24:20||594||593.9||594||593.9|0
1637760270000|2021-11-24 13:24:30||594||594||594||594|200
1637760280000|2021-11-24 13:24:40|594.1|593.9|594.2|593.9|594.2|593.9|594.1|593.9|0
1637760290000|2021-11-24 13:24:50|594.1||594.1||594.1||594.1||0
1637760300000|2021-11-24 13:25:00|594.2|594|594.3|594.1|594.5|594.2|594.2|594|3217
1637760340000|2021-11-24 13:25:40|594.4|594.2|594.5|594.3|594.5|594.3|594.4|594.2|1000
1637760350000|2021-11-24 13:25:50|594.6|594.4|594.7|594.5|594.7|594.5|594.6|594.4|1488
1637760360000|2021-11-24 13:26:00||594.4||594.4||594.4||594.4|0
1637760370000|2021-11-24 13:26:10|594.8|594.5|594.8|594.5|594.8|594.6|594.8|594.5|1963
1637760380000|2021-11-24 13:26:20|594.9|594.6|594.9|594.6|595|594.6|594.9|594.6|1420
1637760390000|2021-11-24 13:26:30|595|594.5|595|594.6|595|594.6|594.9|594.5|0
1637760400000|2021-11-24 13:26:40|594.9||594.9||594.9||594.8||0
1637760410000|2021-11-24 13:26:50|595|594.7|595|594.7|595.3|595|595|594.7|5622
1637760450000|2021-11-24 13:27:30|594.9||594.9||594.9||594.9||0
1637760470000|2021-11-24 13:27:50|595|594.8|595.1|594.8|595.1|594.8|595|594.8|270
1637760480000|2021-11-24 13:28:00|595|594.9|595.1|594.8|595.1|595|595|594.8|351
1637760490000|2021-11-24 13:28:10||594.9||594.9||594.9||594.9|0
1637760500000|2021-11-24 13:28:20|||||||||35
1637760520000|2021-11-24 13:28:40|594.9|594.8|594.9|594.8|594.9|594.8|594.9|594.8|1032
1637760570000|2021-11-24 13:29:30|595|594.9|595.5|595.2|595.6|595.2|595|594.8|7451
1637760590000|2021-11-24 13:29:50|595.7|595.3|595.8|595.4|595.9|595.4|595.6|595.3|33
1637760600000|2021-11-24 13:30:00|596|595.5|596|595.7|596.1|595.7|595.9|595.5|0
1637760610000|2021-11-24 13:30:10|595.9|595.6|595.6|595.2|595.9|595.6|595.6|595.2|1270
1637760620000|2021-11-24 13:30:20|595.5|595|595.2|594.9|595.5|595.2|595.2|594.9|0
1637760630000|2021-11-24 13:30:30|595.3|595|595.4|594.9|595.4|595|595.2|594.8|0
1637760640000|2021-11-24 13:30:40|595.3|595|595.4|595|595.4|595|595.3|595|0
1637760650000|2021-11-24 13:30:50|595.5|595.1|595.6|595.1|595.6|595.1|595.5|595.1|0
1637760660000|2021-11-24 13:31:00|595.5|595|595.4|595|595.5|595.1|595.4|595|0
1637760690000|2021-11-24 13:31:30|595.3|594.9|595.2|594.8|595.3|594.9|595.1|594.8|200
1637760720000|2021-11-24 13:32:00|595.1|594.9|595.3|595|595.3|595|595|594.8|1578
1637760740000|2021-11-24 13:32:20|595.4|595.1|595.8|595.4|595.8|595.4|595.4|595.1|5032
1637760750000|2021-11-24 13:32:30|595.7||595.7||595.7||595.7||0
1637760780000|2021-11-24 13:33:00|595.6|595.3|595.3|594.9|595.6|595.3|595.3|594.9|3081
1637760790000|2021-11-24 13:33:10|595.2|594.8|594.6|594.4|595.2|594.9|594.6|594.3|10174
1637760800000|2021-11-24 13:33:20|594.5|594.3|594.6|594.5|594.6|594.5|594.5|594.3|809
1637760810000|2021-11-24 13:33:30|594.5|594.3|594.5|594.3|594.5|594.3|594.5|594.3|51
1637760820000|2021-11-24 13:33:40|594.6|594.4|594.7|594.4|594.7|594.5|594.6|594.4|516
1637760840000|2021-11-24 13:34:00|594.6|594.3|594.7|594.4|594.7|594.5|594.6|594.3|0
1637760860000|2021-11-24 13:34:20|594.6||594.7||594.7||594.6||0
1637760870000|2021-11-24 13:34:30|594.6|594.3|594.6|594.2|594.7|594.3|594.5|594.2|96
1637760880000|2021-11-24 13:34:40|594.5|594.1|594.4|593.9|594.5|594.1|594.4|593.9|670
1637760900000|2021-11-24 13:35:00|594.3|594|594.3|594|594.3|594|594.3|594|1000
1637760910000|2021-11-24 13:35:10|594.4|593.9|594.2|593.9|594.4|593.9|594.2|593.9|0
1637760920000|2021-11-24 13:35:20|594.1|593.8|594.6|594.3|594.6|594.3|594|593.8|4749
1637760930000|2021-11-24 13:35:30|594.7|594.4|594.8|594.5|594.8|594.5|594.7|594.4|0
1637760940000|2021-11-24 13:35:40|594.9|594.6|594.9|594.7|595|594.8|594.8|594.6|1988
1637760950000|2021-11-24 13:35:50|594.8|594.6|595|594.7|595|594.7|594.6|594.5|1849
1637760960000|2021-11-24 13:36:00|594.9|594.8|595.1|594.9|595.4|595|594.9|594.7|2588
1637760970000|2021-11-24 13:36:10|595.2|595|595.3|595|595.3|595|595.2|595|236
1637760980000|2021-11-24 13:36:20|595.4|595.1|595.4|595.1|595.4|595.1|595.4|595.1|0
1637760990000|2021-11-24 13:36:30|595.5|595.2|595.6|595.3|595.6|595.3|595.4|595.2|2078
1637761000000|2021-11-24 13:36:40|595.5|595.2|595.4|595.1|595.5|595.2|595.3|595.1|107
1637761010000|2021-11-24 13:36:50|595.5|595|595.3|594.9|595.5|595|595.2|594.8|0
1637761020000|2021-11-24 13:37:00|595.2|594.8|595.2|595|595.2|595|595|594.7|4
1637761030000|2021-11-24 13:37:10|595.3|595.1|595.2|595|595.3|595.1|595.2|595|868
1637761040000|2021-11-24 13:37:20|595.1|594.9|595|594.7|595.2|594.9|594.7|594.5|13110
1637761050000|2021-11-24 13:37:30|595.1|594.8|595.1|594.8|595.1|595|595|594.8|100
1637761060000|2021-11-24 13:37:40|595.2||595.2||595.2||595.2||0
1637761070000|2021-11-24 13:37:50|595.1||595.1||595.1||595.1||0
1637761080000|2021-11-24 13:38:00|595|594.7|594.8|594.5|595|594.7|594.5|594.1|31450
1637761090000|2021-11-24 13:38:10|594.9|594.6|595|594.7|595|594.9|594.9|594.6|3602
1637761100000|2021-11-24 13:38:20|595.1|594.8|595.5|595.3|595.5|595.3|595.1|594.7|4673
1637761110000|2021-11-24 13:38:30|595|594.9|594.2|593.9|595.4|595|594.2|593.9|42640
1637761120000|2021-11-24 13:38:40|594.1|593.8|594.3|594.1|594.4|594.1|594.1|593.7|3624
1637761130000|2021-11-24 13:38:50|594.2|593.9|594.2|593.9|594.3|594|594|593.7|10579
1637761140000|2021-11-24 13:39:00|594.3|594|594.3|594|594.3|594|594.2|594|0
1637761150000|2021-11-24 13:39:10|594.4|594.1|594.2|593.9|594.4|594.1|594|593.9|2865
1637761160000|2021-11-24 13:39:20|594.1|593.7|593.9|593.7|594.1|593.7|593.9|593.5|2566
1637761170000|2021-11-24 13:39:30|593.8|593.6|593.8|593.6|593.8|593.6|593.8|593.6|0
1637761180000|2021-11-24 13:39:40|593.9|593.7|594.1|593.8|594.1|593.8|593.9|593.7|1900
1637761190000|2021-11-24 13:39:50|594.2|593.9|594.4|594.1|594.4|594.1|594.2|593.9|1100
1637761200000|2021-11-24 13:40:00|594.3||594.3||594.3||594.3||0
1637761210000|2021-11-24 13:40:10|594.4|594.2|594.7|594.4|594.7|594.4|594.4|594.2|2556
1637761220000|2021-11-24 13:40:20|594.8|594.5|594.8|594.5|594.8|594.6|594.7|594.5|286
1637761230000|2021-11-24 13:40:30|594.7|594.4|594.7|594.4|594.7|594.4|594.6|594.3|0
1637761240000|2021-11-24 13:40:40|594.6|594.3|594.6|594.3|594.6|594.4|594.5|594.3|0
1637761250000|2021-11-24 13:40:50|594.7|594.4|594.8|594.5|594.9|594.6|594.7|594.4|0
1637761260000|2021-11-24 13:41:00|594.7|594.4|594.6|594.4|594.7|594.5|594.5|594.3|495
1637761270000|2021-11-24 13:41:10|594.7|594.3|594.7|594.4|594.7|594.4|594.7|594.3|0
1637761280000|2021-11-24 13:41:20|594.6|594.3|594.7|594.4|595|594.7|594.6|594.3|13673
1637761290000|2021-11-24 13:41:30|594.8|594.5|594.7|594.5|594.8|594.5|594.7|594.5|0
1637761300000|2021-11-24 13:41:40|594.6|594.4|594.7|594.5|594.7|594.5|594.4|594.2|1724
1637761310000|2021-11-24 13:41:50|594.6|594.3|594.6|594.4|594.6|594.4|594.4|594.2|2304
1637761320000|2021-11-24 13:42:00|594.5|594.3|594.5|594.4|594.7|594.4|594.4|594|14497
1637761330000|2021-11-24 13:42:10|594.4|594.2|594.4|594.1|594.5|594.2|594.2|593.9|4797
1637761350000|2021-11-24 13:42:30|594.3|594.2|594.3|594.1|594.4|594.2|594.3|594.1|50
1637761360000|2021-11-24 13:42:40|594.4|594|594.3|594.1|594.4|594.1|594.3|594|0
1637761370000|2021-11-24 13:42:50|594.4|594.2|594.4|594.1|594.4|594.2|594.4|594.1|3
1637761380000|2021-11-24 13:43:00|594.3||594.4||594.4||594.3||0
1637761390000|2021-11-24 13:43:10|594.5|594.2|594.9|594.7|594.9|594.7|594.5|594.2|4883
1637761410000|2021-11-24 13:43:30|595.1|594.8|595.2|594.8|595.3|595|595|594.8|3577
1637761420000|2021-11-24 13:43:40|595.3|594.9|595.1|594.8|595.3|594.9|595|594.8|500
1637761430000|2021-11-24 13:43:50|595|594.7|594.8|594.5|595|594.8|594.7|594.4|1580
1637761440000|2021-11-24 13:44:00|594.9|594.6|594.9|594.6|595|594.6|594.9|594.6|0
1637761450000|2021-11-24 13:44:10|594.8|594.7|594.8|594.4|594.8|594.7|594.8|594.4|0
1637761460000|2021-11-24 13:44:20|594.9|594.5|594.9|594.5|594.9|594.5|594.9|594.5|0
1637761470000|2021-11-24 13:44:30|594.8|594.4|594.8|594.5|594.8|594.5|594.8|594.4|110
1637761490000|2021-11-24 13:44:50|594.7|594.4|594.8|594.5|594.8|594.5|594.3|594.1|3833
1637761500000|2021-11-24 13:45:00|594.7|594.4|594.7|594.5|594.7|594.5|594.6|594.3|0
1637761510000|2021-11-24 13:45:10||594.4||594.4||594.4||594.4|0
1637761540000|2021-11-24 13:45:40|594.6|594.3|594.6|594.3|594.6|594.3|594.5|594.3|0
1637761560000|2021-11-24 13:46:00|594.5|594.4|594.5|594.3|594.5|594.4|594.5|594.3|0
1637761580000|2021-11-24 13:46:20||594.4||594.3||594.4||594.3|568
1637761590000|2021-11-24 13:46:30|594.4|594.2|594.5|594.3|594.5|594.3|594.4|594.1|981
1637761600000|2021-11-24 13:46:40|594.4|594.2|595.1|594.8|595.2|594.8|594.4|594.2|5624
1637761610000|2021-11-24 13:46:50|595.2|594.9|595.2|594.9|595.2|594.9|595.2|594.9|0
1637761620000|2021-11-24 13:47:00|595.3|594.8|595.1|595|595.4|595|595|594.8|467
1637761630000|2021-11-24 13:47:10|595.2|594.9|594.9|594.6|595.3|595.1|594.8|594.6|3278
1637761640000|2021-11-24 13:47:20|594.8|594.5|594.8|594.5|594.8|594.5|594.7|594.3|500
1637761650000|2021-11-24 13:47:30|594.7|594.4|594.7|594.4|594.8|594.5|594.7|594.3|1307
1637761660000|2021-11-24 13:47:40|594.8||594.8||594.8||594.8||0
1637761670000|2021-11-24 13:47:50|594.7|594.3|594.8|594.5|594.8|594.5|594.7|594.3|0
1637761680000|2021-11-24 13:48:00|594.7|594.4|594.7|594.4|594.8|594.4|594.6|594.3|748
1637761690000|2021-11-24 13:48:10|594.6|594.3|594.6|594.3|594.6|594.3|594.6|594.3|0
1637761710000|2021-11-24 13:48:30|594.7|594.4|594.8|594.5|594.8|594.6|594.7|594.4|0
1637761730000|2021-11-24 13:48:50|594.7|594.4|594.7|594.4|594.8|594.4|594.6|594.4|0
1637761740000|2021-11-24 13:49:00|594.6|594.3|594.5|594.2|594.6|594.3|594.4|594.1|0
1637761750000|2021-11-24 13:49:10||594.1||594.1||594.1||594.1|0
1637761760000|2021-11-24 13:49:20||594.3||594.3||594.3||594.3|0
1637761770000|2021-11-24 13:49:30|594.4|594.2|594.7|594.5|594.7|594.6|594.4|594.2|4358
1637761780000|2021-11-24 13:49:40|594.6|594.4|594.7|594.4|594.7|594.4|594.6|594.3|0
1637761800000|2021-11-24 13:50:00|594.6|594.3|594.6|594.4|594.7|594.4|594.5|594.1|3721
1637761810000|2021-11-24 13:50:10|594.5|594.3|594.7|594.4|594.8|594.7|594.5|594.3|4364
1637761820000|2021-11-24 13:50:20||594.5||594.5||594.5||594.4|25
1637761830000|2021-11-24 13:50:30||594.4||594.5||594.5||594.4|400
1637761850000|2021-11-24 13:50:50|594.8|594.4|594.7|594.5|594.8|594.5|594.7|594.4|0
1637761860000|2021-11-24 13:51:00|594.8|594.6|595|594.7|595|594.9|594.8|594.6|1285
1637761870000|2021-11-24 13:51:10|594.9|594.8|595|594.8|595|594.8|594.9|594.8|0
1637761880000|2021-11-24 13:51:20|595.1|594.9|595|594.8|595.1|594.9|595|594.7|1036
1637761890000|2021-11-24 13:51:30||594.7||594.7||594.7||594.7|0
1637761900000|2021-11-24 13:51:40|595.4|594.8|595.4|595.1|595.6|595.1|595.2|594.8|10875
1637761910000|2021-11-24 13:51:50|595.3|595|595|594.7|595.3|595|595|594.7|2580
1637761920000|2021-11-24 13:52:00|594.9|594.8|595|594.7|595|594.8|594.7|594.4|670
1637761930000|2021-11-24 13:52:10|595.1|594.8|595.3|594.9|595.3|595|595.1|594.8|221
1637761940000|2021-11-24 13:52:20|595.2|594.8|595|594.8|595.2|594.8|594.9|594.7|1709
1637761960000|2021-11-24 13:52:40|595.1|594.9|595.1|594.9|595.1|594.9|595.1|594.9|500
1637761980000|2021-11-24 13:53:00|595.2||595.2||595.2||595.2||0
1637761990000|2021-11-24 13:53:10|595.1||595.1||595.2||595.1||0
1637762000000|2021-11-24 13:53:20|595|594.8|595|594.7|595.1|594.9|595|594.7|354
1637762010000|2021-11-24 13:53:30|594.9||594.9||594.9||594.9||0
1637762020000|2021-11-24 13:53:40|595|594.8|595.1|594.8|595.1|594.8|595|594.8|0
1637762040000|2021-11-24 13:54:00|595.2|595.1|595.3|595.1|595.3|595.1|595.2|595|4029
1637762050000|2021-11-24 13:54:10|595.2|595|595.3|595|595.3|595|595.2|595|300
1637762060000|2021-11-24 13:54:20|595.2|595.1|595.2|594.9|595.3|595.1|595|594.7|2192
1637762070000|2021-11-24 13:54:30||594.8||594.8||594.8||594.7|0
1637762080000|2021-11-24 13:54:40||594.9||594.9||594.9||594.9|0
1637762090000|2021-11-24 13:54:50|595.3|595|595.2|594.9|595.3|595.1|595.2|594.9|0
1637762100000|2021-11-24 13:55:00|595.1|594.8|595.1|594.8|595.1|594.8|595|594.7|0
1637762110000|2021-11-24 13:55:10|595|594.7|595|594.8|595|594.8|595|594.7|0
1637762120000|2021-11-24 13:55:20|595.1|595|595.1|594.8|595.1|595|595|594.8|900
1637762130000|2021-11-24 13:55:30||595||595||595||595|0
1637762140000|2021-11-24 13:55:40|595.2|595.1|595.3|595.1|595.3|595.1|595.2|595|1105
1637762150000|2021-11-24 13:55:50||595||595||595||595|0
1637762160000|2021-11-24 13:56:00|595.2||595.2||595.2||595.2||0
1637762170000|2021-11-24 13:56:10|595.1|594.9|595.3|595|595.3|595|595|594.8|1178
1637762180000|2021-11-24 13:56:20|595.2|594.9|595.1|594.8|595.2|594.9|595|594.8|0
1637762190000|2021-11-24 13:56:30||594.9||594.9||594.9||594.9|0
1637762200000|2021-11-24 13:56:40||594.8||594.8||594.8||594.8|0
1637762210000|2021-11-24 13:56:50|595|594.7|595|594.7|595|594.7|595|594.7|0
1637762230000|2021-11-24 13:57:10|594.9|594.8|594.8|594.7|595|594.8|594.8|594.7|0
1637762240000|2021-11-24 13:57:20|594.7|594.6|594.6|594.4|594.8|594.6|594.6|594.4|14017
1637762260000|2021-11-24 13:57:40|594.5|594.3|594.5|594.2|594.5|594.3|594.5|594.2|0
1637762270000|2021-11-24 13:57:50|594.4|594.3|594.8|594.6|594.8|594.6|594.4|594.3|3400
1637762280000|2021-11-24 13:58:00|594.9|594.7|595|594.8|595|594.8|594.9|594.7|209
1637762300000|2021-11-24 13:58:20|595.1|594.7|595|594.8|595.1|594.9|595|594.7|500
1637762310000|2021-11-24 13:58:30|594.9|594.7|594.9|594.7|594.9|594.7|594.8|594.7|0
1637762320000|2021-11-24 13:58:40|594.8|594.6|594.8|594.5|594.9|594.7|594.7|594.4|537
1637762330000|2021-11-24 13:58:50|594.7|594.8|594.9|594.6|594.9|594.8|594.7|594.6|18000
1637762350000|2021-11-24 13:59:10||594.7||594.6||594.7||594.6|0
1637762360000|2021-11-24 13:59:20|594.8|594.5|594.8|594.6|594.8|594.6|594.7|594.4|1533
1637762370000|2021-11-24 13:59:30|594.9|594.7|595|594.8|595|594.8|594.9|594.7|2707
1637762380000|2021-11-24 13:59:40|594.9|594.7|594.8|594.7|595|594.7|594.8|594.7|12278
1637762390000|2021-11-24 13:59:50|594.7|594.6|594.8|594.5|594.8|594.6|594.7|594.5|321
1637762400000|2021-11-24 14:00:00|594.7|594.4|594.6|594.3|594.7|594.4|594.6|594.3|0
1637762410000|2021-11-24 14:00:10|594.7|594.4|594.8|594.6|594.8|594.6|594.7|594.4|0
1637762420000|2021-11-24 14:00:20||594.7||594.6||594.7||594.6|15100
1637762430000|2021-11-24 14:00:30||594.7||594.6||594.7||594.6|9742
1637762440000|2021-11-24 14:00:40|594.9|594.5|595.3|595.1|595.3|595.1|594.9|594.5|20815
1637762450000|2021-11-24 14:00:50|595.2|595|595.3|595.1|595.3|595.1|595|594.8|2442
1637762460000|2021-11-24 14:01:00|595.2|595|594.9|594.6|595.2|595|594.8|594.5|2718
1637762470000|2021-11-24 14:01:10|594.8|594.7|594.9|594.6|594.9|594.7|594.8|594.5|39
1637762480000|2021-11-24 14:01:20|594.8|594.5|594.8|594.5|594.8|594.5|594.8|594.5|0
1637762490000|2021-11-24 14:01:30|594.7|594.4|594.6|594.4|594.7|594.4|594.6|594.4|0
1637762500000|2021-11-24 14:01:40|594.7||594.6||594.7||594.6||0
1637762510000|2021-11-24 14:01:50|594.7|594.5|595.3|595|595.3|595|594.7|594.5|2782
1637762520000|2021-11-24 14:02:00|595.4|595.1|595.4|595.1|595.4|595.1|595.4|595.1|200
1637762530000|2021-11-24 14:02:10|595.3|595|594.8|594.6|595.3|595|594.8|594.6|3470
1637762540000|2021-11-24 14:02:20|594.9|594.7|594.9|594.6|595|594.7|594.8|594.6|1578
1637762560000|2021-11-24 14:02:40|594.8|594.7|594.8|594.6|594.8|594.7|594.8|594.6|0
1637762570000|2021-11-24 14:02:50|594.7|594.5|594.6|594.4|594.7|594.5|594.6|594.3|240
1637762580000|2021-11-24 14:03:00|594.5|594.3|594.4|594.2|594.5|594.4|594.4|594.1|1816
1637762590000|2021-11-24 14:03:10|||||||||50
1637762610000|2021-11-24 14:03:30|594.3|594.1|594.3|594.1|594.4|594.1|594.3|594.1|420
1637762620000|2021-11-24 14:03:40|594.4|594.2|594.4|594.2|594.4|594.2|594.3|594.1|0
1637762630000|2021-11-24 14:03:50|594.5|594.3|594.5|594.3|594.5|594.3|594.4|594.2|568
1637762640000|2021-11-24 14:04:00|594.4|594.2|594.4|594.1|594.6|594.5|594.4|594.1|3894
1637762660000|2021-11-24 14:04:20|594.5|594.2|594.4|594.2|594.6|594.3|594.2|594.1|3464
1637762670000|2021-11-24 14:04:30|594.3|594.3|594.4|594.2|594.4|594.3|594.3|594.1|742
1637762680000|2021-11-24 14:04:40|594.3|594.1|594.2|594.1|594.3|594.2|594.2|594.1|7926
1637762690000|2021-11-24 14:04:50|594.1|594|593.6|593.3|594.1|594|593.6|593.3|9161
1637762700000|2021-11-24 14:05:00|593.5|593.2|593.3|593.1|593.5|593.4|593.3|593|9528
1637762710000|2021-11-24 14:05:10|593.2|593|593.3|593.2|593.3|593.2|593.2|593|1936
1637762720000|2021-11-24 14:05:20|593.5|593.3|593.3|593.2|593.5|593.3|593.3|593.1|3836
1637762730000|2021-11-24 14:05:30|593.4|593.1|593.1|592.9|593.4|593.1|593|592.8|9493
1637762740000|2021-11-24 14:05:40|593|592.8|592.7|592.4|593|592.8|592.6|592.4|469
1637762750000|2021-11-24 14:05:50|592.8|592.7|592.7|592.4|592.8|592.7|592.7|592.4|8071
1637762760000|2021-11-24 14:06:00|592.8|592.5|592.7|592.5|592.8|592.5|592.7|592.4|0
1637762770000|2021-11-24 14:06:10|592.8|592.6|593.5|593.3|593.5|593.4|592.8|592.6|7596
1637762780000|2021-11-24 14:06:20|593.6|593.4|593.5|593.3|593.7|593.4|593.3|593.1|2971
1637762790000|2021-11-24 14:06:30|593.4|593.2|593.7|593.4|593.8|593.6|593.3|593.1|3330
1637762800000|2021-11-24 14:06:40|593.6|593.3|593.8|593.5|593.8|593.5|593.5|593.3|1250
1637762810000|2021-11-24 14:06:50|593.9||594||594||593.9||0
1637762830000|2021-11-24 14:07:10|593.9||593.9||593.9||593.9||0
1637762840000|2021-11-24 14:07:20|593.8|593.4|593.8|593.6|593.8|593.6|593.6|593.3|2076
1637762850000|2021-11-24 14:07:30|593.7|593.4|593.7|593.4|593.7|593.5|593.6|593.3|1370
1637762860000|2021-11-24 14:07:40|593.8|593.5|593.9|593.7|594|593.7|593.8|593.5|2483
1637762870000|2021-11-24 14:07:50|593.8|593.6|593.7|593.4|593.8|593.7|593.6|593.3|1618
1637762880000|2021-11-24 14:08:00|593.6|593.3|593.7|593.4|593.8|593.6|593.6|593.3|0
1637762890000|2021-11-24 14:08:10|593.6|593.3|593.7|593.4|593.7|593.4|593.5|593.3|0
1637762900000|2021-11-24 14:08:20|593.6|593.3|593.6|593.4|593.7|593.4|593.5|593.3|0
1637762910000|2021-11-24 14:08:30|593.7|593.5|593.9|593.7|594.2|593.8|593.7|593.5|8380
1637762920000|2021-11-24 14:08:40|593.8|593.6|593.8|593.6|594|593.8|593.8|593.5|3526
1637762930000|2021-11-24 14:08:50|593.7|593.5|593.7|593.5|593.8|593.5|593.6|593.4|921
1637762940000|2021-11-24 14:09:00|593.8|593.6|594.1|594|594.1|594|593.8|593.6|2032
1637762950000|2021-11-24 14:09:10|594.2|594.1|594.4|594.1|594.5|594.1|594.2|594|1291
1637762960000|2021-11-24 14:09:20|594.3|594|594|593.8|594.3|594|593.9|593.7|1224
1637762970000|2021-11-24 14:09:30|593.9|593.7|593.9|593.8|594|593.8|593.9|593.6|155
1637762980000|2021-11-24 14:09:40|593.8|593.6|593.8|593.6|593.9|593.6|593.8|593.6|199
1637762990000|2021-11-24 14:09:50|593.7|593.5|594.1|593.8|594.1|593.8|593.7|593.4|1921
1637763000000|2021-11-24 14:10:00|594|593.7|594.2|593.9|594.2|593.9|593.8|593.6|522
1637763010000|2021-11-24 14:10:10|594.1|593.8|594.1|593.9|594.1|593.9|594|593.8|723
1637763020000|2021-11-24 14:10:20|594.2||594.2||594.2||594.2||0
1637763030000|2021-11-24 14:10:30|594.1|593.8|594|593.8|594.1|593.8|593.9|593.8|447
1637763040000|2021-11-24 14:10:40|593.9|593.6|593.8|593.5|593.9|593.6|593.8|593.5|871
1637763050000|2021-11-24 14:10:50|593.9|593.6|593.9|593.6|593.9|593.7|593.9|593.6|227
1637763060000|2021-11-24 14:11:00|594|593.7|594.2|594|594.2|594|594|593.7|469
1637763070000|2021-11-24 14:11:10|594.3|594.1|594.5|594.2|594.5|594.2|594.3|594.1|334
1637763080000|2021-11-24 14:11:20|594.4|594.1|594.3|594|594.4|594.1|594.2|593.9|555
1637763090000|2021-11-24 14:11:30|594.4||594.4||594.4||594.4||0
1637763100000|2021-11-24 14:11:40|594.7|594.1|595|594.7|595.1|594.8|594.5|594.1|15190
1637763110000|2021-11-24 14:11:50|594.9|594.8|595|594.7|595|594.8|594.9|594.7|532
1637763120000|2021-11-24 14:12:00|594.9|594.6|594.9|594.5|594.9|594.7|594.7|594.4|1600
1637763130000|2021-11-24 14:12:10|594.8|594.6|594.7|594.5|594.8|594.7|594.7|594.4|747
1637763140000|2021-11-24 14:12:20||594.4||594.5||594.5||594.4|0
1637763150000|2021-11-24 14:12:30|594.8|594.6|595.2|595|595.3|595.1|594.8|594.5|2050
1637763160000|2021-11-24 14:12:40|595.1|594.9|595.2|595|595.2|595|594.9|594.7|1795
1637763170000|2021-11-24 14:12:50|595.1|594.9|595.1|594.8|595.2|594.9|594.9|594.7|2785
1637763180000|2021-11-24 14:13:00|595|594.7|595.2|595|595.2|595|595|594.7|2383
1637763190000|2021-11-24 14:13:10|595.3|595.1|595.5|595.2|595.5|595.2|595.3|595.1|880
1637763200000|2021-11-24 14:13:20|595.4|595.3|595.6|595.3|595.6|595.3|595.4|595.3|40
1637763210000|2021-11-24 14:13:30|595.5|595.2|595.1|594.7|595.5|595.2|594.9|594.6|488
1637763220000|2021-11-24 14:13:40||594.8||594.8||594.8||594.8|40
1637763230000|2021-11-24 14:13:50|595.2|594.9|595.1|594.9|595.3|594.9|595.1|594.9|0
1637763240000|2021-11-24 14:14:00|595.2|595|595.3|595.1|595.3|595.2|595.2|595|124
1637763250000|2021-11-24 14:14:10|595.4|595|595.5|595.2|595.6|595.3|595.4|595|4450
1637763260000|2021-11-24 14:14:20||595.1||595.2||595.2||595.1|0
1637763270000|2021-11-24 14:14:30|595.4|594.8|594.4|594.2|595.4|594.9|594.3|594.1|21061
1637763280000|2021-11-24 14:14:40|594.5|594.3|594.8|594.5|594.8|594.5|594.5|594.3|2442
1637763290000|2021-11-24 14:14:50|594.5|594.4|592.2|592.1|594.5|594.4|591.1|590.8|71855
1637763300000|2021-11-24 14:15:00|592.3|592.2|592.3|592.1|592.7|592.5|592.1|592|6288
1637763310000|2021-11-24 14:15:10|592.2|592|592.3|592.2|592.7|592.4|592.2|592|2268
1637763320000|2021-11-24 14:15:20|592.2|592.1|591.9|591.7|592.2|592.1|591.8|591.4|2490
1637763330000|2021-11-24 14:15:30|591.8|591.6|591.5|591.3|592.1|591.8|591.5|591.2|7941
1637763340000|2021-11-24 14:15:40|591.7|591.4|591.7|591.3|591.9|591.6|591.5|591.1|2461
1637763350000|2021-11-24 14:15:50|591.6|591.2|591.5|591.2|591.6|591.2|591.5|591.2|0
1637763360000|2021-11-24 14:16:00|591.4|591.1|592.6|592.3|592.6|592.3|591.3|590.8|3536
1637763370000|2021-11-24 14:16:10|592.5|592.2|592.6|592.2|592.6|592.3|592.4|592|1168
1637763380000|2021-11-24 14:16:20|592.5|592.1|592.7|592.4|592.7|592.4|592.4|592|15947
1637763390000|2021-11-24 14:16:30|592.6|592.3|592.6|592.2|592.6|592.3|592.6|592.2|0
1637763400000|2021-11-24 14:16:40|592.7|592.3|592.5|592.2|592.7|592.3|592.5|592.2|1000
1637763410000|2021-11-24 14:16:50|592.4|592.1|592.6|592.1|592.7|592.3|592|591.7|14024
1637763420000|2021-11-24 14:17:00|592.5|592|592.2|591.8|592.5|592|592.1|591.7|0
1637763430000|2021-11-24 14:17:10|592.1|591.7|592.2|591.6|592.2|591.9|592|591.6|361
1637763450000|2021-11-24 14:17:30|592.1|591.5|591.9|591.5|592.1|591.6|591.7|591.4|1546
1637763460000|2021-11-24 14:17:40|591.8|591.4|591.8|591.3|592|591.7|591.7|591.2|9
1637763470000|2021-11-24 14:17:50|591.7|591.2|591.5|591|591.7|591.2|591.5|590.9|0
1637763480000|2021-11-24 14:18:00|591.4|590.9|591.3|590.9|591.4|590.9|591.3|590.8|0
1637763490000|2021-11-24 14:18:10|591.2|590.8|591.2|590.8|591.2|590.9|591.1|590.8|0
1637763500000|2021-11-24 14:18:20|591.3|590.9|591.9|591.4|592|591.6|591.3|590.9|2983
1637763510000|2021-11-24 14:18:30|591.8|591.3|591.7|591.3|591.8|591.3|591.5|591.3|868
1637763520000|2021-11-24 14:18:40|591.8|591.4|592.1|591.7|592.2|591.7|591.7|591.4|2034
1637763530000|2021-11-24 14:18:50|592.2|591.8|592.2|591.9|592.2|591.9|592|591.7|11
1637763540000|2021-11-24 14:19:00|592.1|592|592.7|592.5|592.7|592.5|592.1|591.9|2039
1637763550000|2021-11-24 14:19:10|593|592.6|593.1|592.7|593.4|592.9|592.8|592.6|3019
1637763560000|2021-11-24 14:19:20||592.8||592.8||592.8||592.8|0
1637763570000|2021-11-24 14:19:30|593|592.7|592.5|592.2|593|592.7|592.4|592.1|120
1637763580000|2021-11-24 14:19:40|592.6|592.1|592.3|591.9|592.6|592.1|592.3|591.9|0
1637763590000|2021-11-24 14:19:50|592.2||592.2||592.2||592.1||1325
1637763600000|2021-11-24 14:20:00|592.3|592|592.5|592|592.5|592.2|592.3|592|0
1637763610000|2021-11-24 14:20:10|592.4||592.2||592.4||592.2||0
1637763620000|2021-11-24 14:20:20|592.1|591.9|591.9|591.5|592.1|591.9|591.9|591.5|72
1637763630000|2021-11-24 14:20:30|592|591.6|592.3|591.9|592.5|592.1|592|591.6|1495
1637763640000|2021-11-24 14:20:40|592.4|592|592.4|592.1|592.5|592.4|592.3|591.8|13467
1637763650000|2021-11-24 14:20:50|592.5|592.2|592.7|592.2|592.9|592.4|592.5|592.2|1000
1637763660000|2021-11-24 14:21:00|592.6|592.1|592.5|592.3|592.6|592.3|592.3|592.1|953
1637763670000|2021-11-24 14:21:10|592.6|592.4|592.7|592.4|592.8|592.4|592.5|592.4|300
1637763680000|2021-11-24 14:21:20|592.6|592.3|593|592.8|593|592.8|592.5|592.2|315
1637763690000|2021-11-24 14:21:30|593.2|592.9|592.9|592.6|593.3|592.9|592.9|592.6|1254
1637763700000|2021-11-24 14:21:40|593|592.7|593|592.7|593.1|592.7|592.9|592.6|220
1637763710000|2021-11-24 14:21:50|592.9|592.6|593|592.6|593|592.6|592.9|592.6|0
1637763720000|2021-11-24 14:22:00|592.9|592.5|592.9|592.6|592.9|592.6|592.7|592.4|159
1637763730000|2021-11-24 14:22:10|593|592.7|593|592.8|593|592.8|593|592.7|0
1637763740000|2021-11-24 14:22:20|593.1|592.9|593.1|592.9|593.1|593|593.1|592.8|309
1637763750000|2021-11-24 14:22:30|593.3|593|593.4|593.1|593.4|593.1|593.2|592.9|613
1637763760000|2021-11-24 14:22:40|593.3||593.3||593.3||593.3||0
1637763770000|2021-11-24 14:22:50|593.4||593.4||593.4||593.4||0
1637763780000|2021-11-24 14:23:00|593.3|593.2|593.6|593.4|593.6|593.4|593.3|593.2|2414
1637763790000|2021-11-24 14:23:10|593.5|593.3|593.8|593.6|593.8|593.6|593.5|593.3|1753
1637763800000|2021-11-24 14:23:20|593.7|593.5|593.5|593.1|593.8|593.6|593.5|593|1666
1637763810000|2021-11-24 14:23:30|593.6|593.2|593.8|593.3|593.8|593.3|593.6|593.2|0
1637763830000|2021-11-24 14:23:50|593.7||593.9||593.9||593.7||0
1637763840000|2021-11-24 14:24:00|594|593.4|593.9|593.5|594|593.5|593.9|593.4|0
1637763850000|2021-11-24 14:24:10|594|593.6|594.3|593.9|594.4|594|594|593.6|1507
1637763860000|2021-11-24 14:24:20|594.4|594|594.4|594.1|594.4|594.1|594.1|593.8|118
1637763870000|2021-11-24 14:24:30|594.5|594.2|594.5|594.1|594.5|594.3|594.3|594|276
1637763880000|2021-11-24 14:24:40|594.4|594|594.4|594|594.4|594.1|594.2|594|0
1637763890000|2021-11-24 14:24:50|594.5|594.1|594.6|594.2|594.6|594.2|594.4|594.1|800
1637763900000|2021-11-24 14:25:00|594.5|594.3|594.5|594.3|594.5|594.3|594.4|594.2|452
1637763910000|2021-11-24 14:25:10|594.4|594.2|594.6|594.5|594.6|594.5|594.4|594.2|421
1637763920000|2021-11-24 14:25:20|594.7|594.6|594.8|594.3|594.8|594.6|594.6|594.3|820
1637763930000|2021-11-24 14:25:30|594.7|594.4|594.7|594.4|594.7|594.4|594.5|594.4|0
1637763940000|2021-11-24 14:25:40|594.6|594.3|594.9|594.7|594.9|594.7|594.5|594.2|3843
1637763950000|2021-11-24 14:25:50|594.8|594.6|594.7|594.5|594.9|594.7|594.7|594.5|408
1637763960000|2021-11-24 14:26:00|594.8|594.6|595|594.7|595.1|594.9|594.8|594.6|9134
1637763970000|2021-11-24 14:26:10|594.9||594.9||594.9||594.9||0
1637763980000|2021-11-24 14:26:20|594.8|594.6|594.9|594.7|594.9|594.7|594.8|594.6|1534
1637763990000|2021-11-24 14:26:30|594.8|594.6|594.6|594.3|594.9|594.6|594.5|594.1|208
1637764000000|2021-11-24 14:26:40|594.5|594.2|594.4|594|594.5|594.2|594.4|594|0
1637764010000|2021-11-24 14:26:50|594.3|593.9|594|593.7|594.3|594|593.7|593.4|404
1637764020000|2021-11-24 14:27:00|594.1|593.8|594.9|594.6|594.9|594.6|594.1|593.8|713
1637764030000|2021-11-24 14:27:10|594.8|594.5|594.7|594.4|594.9|594.6|594.6|594.4|2406
1637764040000|2021-11-24 14:27:20|594.6|594.3|594.5|594.2|594.6|594.3|594.5|594.2|0
1637764050000|2021-11-24 14:27:30|594.7|594.3|594.6|594.4|594.8|594.5|594.6|594.3|142
1637764060000|2021-11-24 14:27:40|594.5|594.3|594.6|594.3|594.6|594.3|594.5|594.2|0
1637764070000|2021-11-24 14:27:50|594.5|594.2|594.9|594.6|594.9|594.8|594.5|594.2|5555
1637764080000|2021-11-24 14:28:00|594.8|594.5|594.9|594.5|594.9|594.5|594.8|594.4|0
1637764090000|2021-11-24 14:28:10|594.8|594.6|594.8|594.5|594.8|594.6|594.6|594.3|1436
1637764100000|2021-11-24 14:28:20|594.7|594.4|594.5|594.2|594.7|594.4|594.4|594.1|140
1637764110000|2021-11-24 14:28:30|594.4|594.1|594.4|594.1|594.4|594.1|594.4|594.1|0
1637764120000|2021-11-24 14:28:40|594.3|594|594|593.8|594.3|594|594|593.7|140
1637764130000|2021-11-24 14:28:50|594.1|593.9|594.8|594.5|594.8|594.5|594.1|593.9|3690
1637764140000|2021-11-24 14:29:00|594.7|594.4|595.5|595.1|595.5|595.2|594.6|594.3|8562
1637764150000|2021-11-24 14:29:10|595.3|595|595.2|594.7|595.3|595|595.2|594.6|1861
1637764160000|2021-11-24 14:29:20|595.1|594.6|595|594.6|595.1|594.6|595|594.5|0
1637764170000|2021-11-24 14:29:30|594.9|594.5|594.9|594.6|595|594.7|594.9|594.5|49
1637764180000|2021-11-24 14:29:40|594.8|594.5|594.8|594.5|594.8|594.5|594.8|594.5|0
1637764190000|2021-11-24 14:29:50|594.9|594.6|595|594.7|595|594.8|594.9|594.5|1998
1637764200000|2021-11-24 14:30:00|595.1|594.6|595.6|595.1|595.7|595.3|595.1|594.6|2209
1637764210000|2021-11-24 14:30:10|595.5|595|595.4|594.9|595.5|595.1|595.3|594.9|20
1637764220000|2021-11-24 14:30:20|595.5|595|595.5|595.1|595.6|595.1|595.5|595|0
1637764230000|2021-11-24 14:30:30|595.4|595|595.4|595|595.4|595|595.2|594.9|168
1637764240000|2021-11-24 14:30:40|595.3|594.9|595.3|594.9|595.3|594.9|594.9|594.5|766
1637764250000|2021-11-24 14:30:50|595.2|594.8|595.2|594.8|595.2|594.8|595|594.7|58
1637764260000|2021-11-24 14:31:00|595.1|594.9|595.4|595.1|595.7|595.3|595.1|594.9|2433
1637764270000|2021-11-24 14:31:10|595.5|595.2|595.7|595.3|595.9|595.5|595.2|595.1|40168
1637764280000|2021-11-24 14:31:20|595.6|595.2|595.6|595.2|595.6|595.4|595.4|595.1|928
1637764290000|2021-11-24 14:31:30|595.7|595.4|595.7|595.4|595.8|595.4|595.7|595.2|0
1637764300000|2021-11-24 14:31:40|595.8|595.3|595.6|595.2|595.9|595.3|595.6|595.2|0
1637764310000|2021-11-24 14:31:50|595.5|595.1|595.5|595.2|595.5|595.2|595.4|595.1|0
1637764320000|2021-11-24 14:32:00|595.6|595.1|595.5|594.9|595.6|595.1|595.5|594.9|0
1637764330000|2021-11-24 14:32:10|595.4|594.8|595.5|595.2|595.5|595.2|594.9|594.6|6308
1637764340000|2021-11-24 14:32:20|595.6|595.3|595.6|595.3|595.7|595.5|595.5|595.2|0
1637764350000|2021-11-24 14:32:30|595.5|595.2|595.8|595.6|595.8|595.6|595.5|595.2|15
1637764360000|2021-11-24 14:32:40|595.7|595.5|595.8|595.5|595.8|595.5|595.7|595.5|27
1637764370000|2021-11-24 14:32:50|595.9|595.6|595.7|595.4|595.9|595.6|595.6|595.4|1662
1637764380000|2021-11-24 14:33:00|595.8|595.5|595.3|594.9|595.8|595.5|595.3|594.9|402
1637764390000|2021-11-24 14:33:10|595.2|594.8|595|594.7|595.2|595.1|595|594.7|1132
1637764400000|2021-11-24 14:33:20|595.1|594.6|594.8|594.5|595.1|594.8|594.8|594.5|1598
1637764410000|2021-11-24 14:33:30|594.9|594.6|595.1|595|595.3|595.1|594.9|594.5|3515
1637764420000|2021-11-24 14:33:40|595|594.8|594.8|594.4|595.1|594.8|594.8|594.3|18
1637764430000|2021-11-24 14:33:50|594.7|594.3|594.6|594.3|594.7|594.3|594.6|594.2|0
1637764440000|2021-11-24 14:34:00|594.5|594.2|594.5|594.1|594.5|594.2|594.4|594|0
1637764450000|2021-11-24 14:34:10|594.4|594|594.4|594.2|594.6|594.3|594.3|594|2634
1637764460000|2021-11-24 14:34:20|594.3|594.1|594.7|594.5|594.8|594.5|594.3|594.1|1713
1637764470000|2021-11-24 14:34:30|594.8|594.6|595.5|595|595.5|595|594.8|594.6|687
1637764480000|2021-11-24 14:34:40|595.4|594.9|595|594.7|595.4|594.9|594.9|594.7|28
1637764490000|2021-11-24 14:34:50|595.1|594.8|595.3|595|595.4|595|595.1|594.8|972
1637764500000|2021-11-24 14:35:00|595.4|595.1|595.4|595.1|595.4|595.1|595.2|595.1|3
1637764510000|2021-11-24 14:35:10|595.3|595|595|594.8|595.3|595|594.8|594.5|4647
1637764520000|2021-11-24 14:35:20|594.9|594.7|594.8|594.5|595|594.7|594.8|594.5|256
1637764530000|2021-11-24 14:35:30|594.7|594.4|594.9|594.5|594.9|594.5|594.6|594.3|0
1637764540000|2021-11-24 14:35:40|594.8|594.4|594.8|594.5|594.8|594.5|594.6|594.4|0
1637764550000|2021-11-24 14:35:50|594.9|594.4|595.1|594.9|595.1|594.9|594.6|594.4|686
1637764560000|2021-11-24 14:36:00|595.3|594.8|595.5|595.2|595.5|595.2|595.3|594.8|1710
1637764580000|2021-11-24 14:36:20|595.6|595.3|595.4|595.1|595.6|595.3|595.3|595|500
1637764590000|2021-11-24 14:36:30|595.5|595.2|595.3|595.1|595.9|595.5|595.3|595.1|6156
1637764600000|2021-11-24 14:36:40|595.4|595.2|595.1|594.8|595.4|595.2|595|594.8|549
1637764610000|2021-11-24 14:36:50|595.2|594.7|600.4|600.1|600.8|600.3|595.2|594.7|294311
1637764620000|2021-11-24 14:37:00|600.3|600|601.2|600.6|603.7|603.4|600|599|73926
1637764630000|2021-11-24 14:37:10|601.1|600.5|601.7|601.2|603|602.6|599.7|599.3|51330
1637764640000|2021-11-24 14:37:20|601.6|601.1|600.5|599.9|601.6|601.1|600.1|599.7|23283
1637764650000|2021-11-24 14:37:30|600.6|600|600.5|599.9|600.8|600.3|599.9|599.3|24249
1637764660000|2021-11-24 14:37:40|600.6|600|600.6|599.9|601.2|600.6|600.6|599.9|2606
1637764670000|2021-11-24 14:37:50|600.7|600|601.2|600.6|601.3|600.7|600.6|600|3450
1637764680000|2021-11-24 14:38:00|601.1|600.5|600.4|599.9|601.1|600.5|600.2|599.6|3931
1637764690000|2021-11-24 14:38:10|600.5|600|601.3|600.5|601.5|600.9|600.5|600|5966
1637764700000|2021-11-24 14:38:20|601.4|600.6|601.3|600.9|601.7|601.5|601.3|600.6|4967
1637764710000|2021-11-24 14:38:30|601.2|601.4|602.5|602.1|603.1|602.5|601.1|600.9|29992
1637764720000|2021-11-24 14:38:40|602.6|602.2|603.7|603.1|603.7|603.1|602.6|602.2|5557
1637764730000|2021-11-24 14:38:50|603.6|603|603.1|602.4|603.6|603.1|602.9|602.4|5034
1637764740000|2021-11-24 14:39:00|603.2|602.7|602.2|601.8|603.4|602.8|601.7|601.2|16724
1637764750000|2021-11-24 14:39:10|602.1|601.7|601.8|601.3|602.1|601.7|601.6|601.3|2266
1637764760000|2021-11-24 14:39:20|601.9|601.4|601.9|601.3|602|601.5|601.8|601.3|0
1637764770000|2021-11-24 14:39:30|601.8|601.4|601.4|601|601.8|601.4|601.1|600.9|4546
1637764780000|2021-11-24 14:39:40|601.3|600.9|601.2|600.7|601.4|601|600.9|600.6|1858
1637764790000|2021-11-24 14:39:50|601.4|600.8|602|601.5|602.2|601.7|601.4|600.8|4258
1637764800000|2021-11-24 14:40:00|602.1|601.4|600.2|599.6|602.2|601.4|599.9|599.5|10795
1637764810000|2021-11-24 14:40:10|600.3|599.8|600|599.5|600.8|600.2|599.8|599.4|19707
1637764820000|2021-11-24 14:40:20|600.2|599.6|601|600.3|601.1|600.5|600.2|599.6|6297
1637764830000|2021-11-24 14:40:30|601.2|600.4|601.5|601|601.8|601.3|601.2|600.4|3692
1637764840000|2021-11-24 14:40:40|601.4|600.9|601.3|600.9|601.4|600.9|601|600.3|2324
1637764850000|2021-11-24 14:40:50|601.5|601|601.3|600.6|601.7|601.5|601.3|600.6|8351
1637764860000|2021-11-24 14:41:00|601.2|600.5|601.3|600.8|601.3|600.8|600.4|600|4991
1637764870000|2021-11-24 14:41:10|601.2|600.9|601.2|600.9|601.2|600.9|601|600.4|13028
1637764880000|2021-11-24 14:41:20|601.3|601.2|601.1|600.6|601.4|601.2|601.1|600.4|3406
1637764890000|2021-11-24 14:41:30|601|600.4|601.3|600.7|601.3|600.7|600.9|600.2|0
1637764900000|2021-11-24 14:41:40|601.4|600.8|601|600.4|601.4|600.8|601|600.2|3164
1637764910000|2021-11-24 14:41:50|600.8|600.5|601.4|601.1|601.4|601.1|600.7|600.5|1944
1637764920000|2021-11-24 14:42:00|601.6|601|602|601.8|602.4|602|601.6|601|25501
1637764930000|2021-11-24 14:42:10|601.9|601.7|601.9|601.4|602|601.9|601.7|601.4|10723
1637764940000|2021-11-24 14:42:20|601.8|601.5|601.8|601.7|602|601.7|601.7|601.4|1430
1637764950000|2021-11-24 14:42:30|601.9|601.8|602.7|602.3|603.1|602.6|601.9|601.4|8504
1637764960000|2021-11-24 14:42:40|602.6|602.4|602.5|602.3|602.6|602.5|602.5|602.2|685
1637764970000|2021-11-24 14:42:50|602.9|602.4|603|602.8|603.2|603|602.9|602.4|3162
1637764980000|2021-11-24 14:43:00|602.9|602.7|603.5|603.2|603.5|603.2|602.9|602.6|6521
1637764990000|2021-11-24 14:43:10|603.4|603.1|603.6|603.3|604|603.4|603.4|603|4784
1637765000000|2021-11-24 14:43:20|603.8|603.4|604.2|603.8|604.6|604|603.8|603.4|7012
1637765010000|2021-11-24 14:43:30|604.1|603.7|603.5|603.1|604.1|603.7|602.9|602.8|54056
1637765020000|2021-11-24 14:43:40|603.4|603.2|604|603.7|604.2|603.7|603|602.9|15757
1637765030000|2021-11-24 14:43:50|604.2|603.8|604.6|604.3|604.7|604.3|604.2|603.8|2057
1637765040000|2021-11-24 14:44:00|604.8|604.4|604.8|604.6|604.8|604.6|604.5|604.1|7799
1637765050000|2021-11-24 14:44:10|605|604.7|604.3|604|605|604.7|604.3|604|9040
1637765060000|2021-11-24 14:44:20|604.4|604.1|603.4|602.9|604.4|604.1|603|602.5|8416
1637765070000|2021-11-24 14:44:30|603.5|603|603.7|603.2|604.1|603.5|603.5|603|2765
1637765080000|2021-11-24 14:44:40|603.6|603.1|603.6|603.2|603.7|603.3|603.1|602.6|38590
1637765090000|2021-11-24 14:44:50|603.5|603.3|604.2|604|604.6|604|603.5|603.3|7991
1637765100000|2021-11-24 14:45:00|604.1|603.9|605|604.7|605|604.7|604.1|603.9|11349
1637765110000|2021-11-24 14:45:10|605.1|604.8|605.4|605|606|605.5|604.9|604.3|31542
1637765120000|2021-11-24 14:45:20|605.3|604.8|604.6|604.1|605.3|604.8|604.5|604|6714
1637765130000|2021-11-24 14:45:30|604.7|604|604.6|604.3|604.7|604.3|604.2|604|6932
1637765140000|2021-11-24 14:45:40|604.5|604.4|604.3|604|604.5|604.4|604|603.9|15373
1637765150000|2021-11-24 14:45:50|604.5|604.1|604.6|604.1|604.7|604.2|604.5|604|782
1637765160000|2021-11-24 14:46:00|604.7|604.2|604.6|604.2|604.7|604.2|604.5|604.2|511
1637765170000|2021-11-24 14:46:10|604.5|604.1|604.5|604.1|604.6|604.2|604|603.8|6060
1637765180000|2021-11-24 14:46:20|604.4|604|604.9|604.4|605|604.8|604.2|604|5057
1637765190000|2021-11-24 14:46:30|605|604.3|604.6|604.1|605|604.4|604.5|603.9|2365
1637765200000|2021-11-24 14:46:40|604.7|604.2|604.5|604.1|604.7|604.3|604.4|604|0
1637765210000|2021-11-24 14:46:50|604.4|604.2|604.7|604.2|604.7|604.4|604.4|604.2|6
1637765220000|2021-11-24 14:47:00|604.6|604.1|604.4|604.1|604.6|604.2|604.4|604|880
1637765230000|2021-11-24 14:47:10|604.3|604|604.6|604.1|604.6|604.1|604.1|604|2539
1637765240000|2021-11-24 14:47:20|604.5|604.2|604.6|604.2|604.6|604.2|604.4|604.2|0
1637765250000|2021-11-24 14:47:30|604.7|604.3|604.7|604.3|604.7|604.4|604.6|604.3|500
1637765260000|2021-11-24 14:47:40|604.6|604|605|604.8|605|604.8|604.4|604|4680
1637765270000|2021-11-24 14:47:50|604.9|604.6|605|604.6|605|604.8|604.8|604.6|2868
1637765280000|2021-11-24 14:48:00|604.9|604.7|604.6|604.1|605|604.8|604.6|604.1|10583
1637765290000|2021-11-24 14:48:10|604.5|604.2|604.5|604.1|604.5|604.2|604.5|604.1|0
1637765300000|2021-11-24 14:48:20||604.2||604.2||604.2||604.1|0
1637765310000|2021-11-24 14:48:30|604.6|604.3|604.8|604.5|604.8|604.5|604.5|604.3|1449
1637765320000|2021-11-24 14:48:40|604.7|604.3|604.4|604.2|604.8|604.3|604.4|604.1|1370
1637765330000|2021-11-24 14:48:50|604.5|604.3|604.4|604.1|604.8|604.5|604.3|604|18698
1637765340000|2021-11-24 14:49:00|604.3|604.2|604.6|604.3|604.6|604.3|604.3|604.2|1700
1637765350000|2021-11-24 14:49:10|604.7|604.4|604.7|604.3|604.7|604.5|604.7|604.3|1687
1637765360000|2021-11-24 14:49:20|604.8|604.4|604.7|604.4|604.8|604.6|604.5|604.2|2910
1637765370000|2021-11-24 14:49:30|604.6|604.3|604.5|604.3|604.6|604.3|604.5|604.2|0
1637765380000|2021-11-24 14:49:40|604.6|604.4|604.1|603.8|604.7|604.4|603.8|603.6|7849
1637765390000|2021-11-24 14:49:50|604|603.7|603.7|603.2|604|603.7|603.6|603.1|5930
1637765400000|2021-11-24 14:50:00|603.6|603.1|603.4|603.2|603.6|603.2|602.9|602.5|5046
1637765410000|2021-11-24 14:50:10|603.6|603.5|604.2|603.7|604.2|603.7|603.5|603.2|26112
1637765420000|2021-11-24 14:50:20|604.1|603.8|605.4|605|605.4|605|604.1|603.8|47755
1637765430000|2021-11-24 14:50:30|605.3|604.9|605.4|605.2|605.4|605.2|605|604.8|2190
1637765440000|2021-11-24 14:50:40||605.3||605.2||605.3||605.2|572
1637765450000|2021-11-24 14:50:50|605.3|605|605.4|605.1|605.4|605.3|605.1|604.8|7340
1637765460000|2021-11-24 14:51:00|605.6|605.2|605.7|605.4|605.7|605.4|605.6|605.1|2355
1637765470000|2021-11-24 14:51:10|605.6|605.5|605.8|605.5|605.9|605.7|605.6|605.4|7135
1637765480000|2021-11-24 14:51:20|605.7|605.4|606.2|605.8|606.4|605.8|605.6|605.4|3650
1637765490000|2021-11-24 14:51:30|606.3|605.9|606.1|605.9|606.4|605.9|606|605.7|0
1637765500000|2021-11-24 14:51:40|606|605.7|605.9|605.5|606.2|605.8|605.6|605.3|6042
1637765510000|2021-11-24 14:51:50||605.6||605.6||605.6||605.6|500
1637765520000|2021-11-24 14:52:00|606|605.7|605.9|605.6|606|605.8|605.6|605.3|10393
1637765530000|2021-11-24 14:52:10|605.8|605.5|605.7|605.4|605.8|605.5|605.6|605.4|0
1637765540000|2021-11-24 14:52:20|605.6|605.5|606.3|605.9|606.6|605.9|605.5|605.5|2323
1637765550000|2021-11-24 14:52:30|606|606|606.5|606.2|606.5|606.2|606|605.7|36453
1637765560000|2021-11-24 14:52:40|606.6|606.3|606.6|606.4|607|606.6|606.6|606.3|2080
1637765570000|2021-11-24 14:52:50|606.7|606.5|607|606.6|607|606.7|606.6|606.4|3067
1637765580000|2021-11-24 14:53:00|606.5|606.4|606.8|606.6|607|606.8|606.5|606.4|43426
1637765590000|2021-11-24 14:53:10|606.9|606.7|607.2|607|607.3|607|606.8|606.7|9881
1637765600000|2021-11-24 14:53:20|607.4|606.9|607.7|607.6|607.9|607.6|607.3|606.9|7314
1637765610000|2021-11-24 14:53:30||607.5||607.5||607.5||607.5|1824
1637765620000|2021-11-24 14:53:40|607.6|607.4|607.3|607.1|607.7|607.5|607.2|606.9|9258
1637765630000|2021-11-24 14:53:50|607.4|607.2|607.3|607.1|607.4|607.2|607.2|606.9|3800
1637765640000|2021-11-24 14:54:00|607.2|606.9|606.9|606.7|607.2|606.9|606.9|606.7|7773
1637765650000|2021-11-24 14:54:10|606.8|606.6|607.2|606.8|607.5|607.2|606.8|606.4|5592
1637765660000|2021-11-24 14:54:20|607.6|606.9|607.5|607.1|608.2|607.6|607.4|606.9|10977
1637765670000|2021-11-24 14:54:30|607.4|607.2|607.3|607|607.5|607.2|607.3|606.9|0
1637765680000|2021-11-24 14:54:40|607.2|606.9|607.4|607|607.5|607.2|607.1|606.7|1839
1637765690000|2021-11-24 14:54:50|607.3|606.8|607.5|607.2|607.5|607.2|607.1|606.6|3776
1637765700000|2021-11-24 14:55:00|607.6|607.3|607.7|607.2|607.9|607.6|607.6|607.2|2082
1637765710000|2021-11-24 14:55:10||607.4||607.4||607.4||607.4|0
1637765720000|2021-11-24 14:55:20|607.6|607.5|607.7|607.5|607.7|607.5|607.5|607.5|0
1637765730000|2021-11-24 14:55:30|607.8|607.6|607.9|607.6|607.9|607.7|607.7|607.5|549
1637765740000|2021-11-24 14:55:40||607.7||607.6||607.8||607.6|0
1637765750000|2021-11-24 14:55:50|607.8|607.7|608.4|608|608.4|608|607.8|607.6|1911
1637765760000|2021-11-24 14:56:00|608.3|608.1|608.4|608.1|608.4|608.2|608.3|608.1|500
1637765770000|2021-11-24 14:56:10|608.5|608.2|608.4|608.1|608.6|608.3|608.4|608.1|830
1637765780000|2021-11-24 14:56:20|608.3|608.2|608.2|608.1|608.4|608.2|608.2|608|2546
1637765790000|2021-11-24 14:56:30|608.1|608|608.4|608.3|608.6|608.4|608.1|608|5251
1637765810000|2021-11-24 14:56:50|608.6|608.4|608.8|608.5|608.8|608.5|608.4|608.3|2224
1637765820000|2021-11-24 14:57:00|608.7|608.6|608.8|608.7|608.8|608.7|608.7|608.6|2612
1637765830000|2021-11-24 14:57:10|609|608.8|609.6|609.3|609.7|609.3|609|608.8|19765
1637765840000|2021-11-24 14:57:20|609.8|609.4|608.9|608.7|609.8|609.5|608.7|608.4|26980
1637765850000|2021-11-24 14:57:30|609|608.8|609.1|608.8|609.1|608.8|609|608.8|0
1637765860000|2021-11-24 14:57:40|609|608.6|608.9|608.7|609|608.7|608.9|608.4|258
1637765870000|2021-11-24 14:57:50|609||609||609||609||0
1637765880000|2021-11-24 14:58:00|608.7|608.8|608.5|608.3|608.9|608.8|608.3|608.2|6358
1637765890000|2021-11-24 14:58:10|608.2|608.2|607.7|607.3|608.2|608.2|607.7|607.2|33301
1637765900000|2021-11-24 14:58:20|607.6|607.4|607.9|607.6|607.9|607.7|607.6|607.4|2438
1637765910000|2021-11-24 14:58:30|608|607.7|607.9|607.7|608|607.8|607.8|607.7|5164
1637765920000|2021-11-24 14:58:40|607.8|607.8|608|607.7|608.1|607.9|607.8|607.7|961
1637765930000|2021-11-24 14:58:50|608.1|607.8|608.1|607.9|608.1|607.9|608.1|607.8|941
1637765940000|2021-11-24 14:59:00||608||607.9||608||607.9|0
1637765960000|2021-11-24 14:59:20|608|607.8|608.8|608.4|608.8|608.4|608|607.8|24545
1637765970000|2021-11-24 14:59:30|608.7|608.3|608.4|608.2|608.7|608.3|608.3|608|1364
1637765980000|2021-11-24 14:59:40||608.3||608.3||608.3||608.3|0
1637765990000|2021-11-24 14:59:50|608.5|608.4|608.6|608.3|608.6|608.5|608.4|608.2|18315
1637766000000|2021-11-24 15:00:00|608.5|608.2|608.6|608.4|608.6|608.4|608.4|608.2|959
1637766010000|2021-11-24 15:00:10|608.7|608.5|609.1|608.7|609.1|608.7|608.4|608.2|9393
1637766020000|2021-11-24 15:00:20|609.2||609.1||609.3||609.1||0
1637766030000|2021-11-24 15:00:30|609|608.6|608.2|607.8|609|608.7|608.2|607.6|5075
1637766040000|2021-11-24 15:00:40|608.3|607.9|608|607.7|608.4|608.2|607.9|607.5|899
1637766050000|2021-11-24 15:00:50|608.1|607.8|608.8|608.4|609|608.6|608|607.7|3873
1637766060000|2021-11-24 15:01:00|608.9|608.6|608.8|608.4|609.2|608.7|608.7|608.3|11632
1637766070000|2021-11-24 15:01:10|608.7|608.3|608.9|608.6|608.9|608.6|608.7|608.3|300
1637766080000|2021-11-24 15:01:20|609|608.5|609.2|608.9|609.3|609|609|608.5|2218
1637766090000|2021-11-24 15:01:30|609.1|608.8|609.6|609.2|609.7|609.2|608.9|608.8|4093
1637766100000|2021-11-24 15:01:40|609.7|609.3|609.7|609.6|609.8|609.7|609.5|609.3|9740
1637766110000|2021-11-24 15:01:50|609.8|609.4|609.4|609.2|609.8|609.7|609.3|609|15773
1637766120000|2021-11-24 15:02:00|609.5|609.1|608.5|608.2|609.5|609.2|608.3|608.1|13420
1637766130000|2021-11-24 15:02:10|608.4|608.1|608|607.8|608.4|608.1|607.7|607.4|10628
1637766140000|2021-11-24 15:02:20|608.1|607.9|608.8|608.5|608.8|608.5|608.1|607.8|3565
1637766150000|2021-11-24 15:02:30|608.9|608.6|608.2|607.9|608.9|608.6|608|607.6|6095
1637766160000|2021-11-24 15:02:40|608.3|608|608.2|607.9|608.4|608.2|608|607.7|3167
1637766170000|2021-11-24 15:02:50|608.3|607.8|608|607.7|608.5|608|607.7|607.5|4141
1637766180000|2021-11-24 15:03:00|607.9|607.6|608|607.7|608|607.8|607.5|607.2|4149
1637766190000|2021-11-24 15:03:10|607.9|607.6|607.9|607.7|608|607.8|607.9|607.6|0
1637766200000|2021-11-24 15:03:20|607.8|607.5|608.3|608.1|608.4|608.1|607.7|607.4|18483
1637766210000|2021-11-24 15:03:30|608.4|608.2|608.8|608.6|608.9|608.6|608.4|608.2|35
1637766220000|2021-11-24 15:03:40||608.7||608.7||608.7||608.7|0
1637766230000|2021-11-24 15:03:50|608.7|608.6|608.7|608.6|608.8|608.7|608.7|608.4|1713
1637766240000|2021-11-24 15:04:00|608.8|608.7|609.5|609.2|609.5|609.2|608.8|608.7|14960
1637766250000|2021-11-24 15:04:10|609.4|609.1|609.2|608.9|609.4|609.2|609.1|608.9|8033
1637766260000|2021-11-24 15:04:20|609.3|609|609.2|609|609.3|609|609.2|608.9|0
1637766270000|2021-11-24 15:04:30|609.3|609.1|609.4|609.2|609.5|609.4|609.3|609.1|11254
1637766280000|2021-11-24 15:04:40|609.3|609|609.2|608.9|609.4|609.1|609|608.7|733
1637766290000|2021-11-24 15:04:50|609.1||609.1||609.2||609.1||0
1637766300000|2021-11-24 15:05:00|609.2|609|609.1|608.9|609.2|609|608.7|608.5|3877
1637766310000|2021-11-24 15:05:10|609|608.8|609.1|608.8|609.1|608.8|608.8|608.6|1454
1637766320000|2021-11-24 15:05:20|609|608.9|609.2|608.9|609.4|609.1|608.9|608.8|2144
1637766330000|2021-11-24 15:05:30||608.8||608.9||608.9||608.8|0
1637766350000|2021-11-24 15:05:50|609.4|609|609.4|609.1|609.5|609.4|609.2|609|3777
1637766360000|2021-11-24 15:06:00|609.5|609.2|609.2|609|609.5|609.3|609.1|608.9|3022
1637766370000|2021-11-24 15:06:10|609.1|608.9|608.7|608.5|609.1|608.9|608.4|608.2|9308
1637766380000|2021-11-24 15:06:20|608.9|608.6|609.4|609|609.4|609.1|608.9|608.6|2793
1637766390000|2021-11-24 15:06:30||609.1||609.1||609.1||609.1|0
1637766400000|2021-11-24 15:06:40|609.3|609.2|609.7|609.4|609.8|609.6|609.3|609.2|20903
1637766410000|2021-11-24 15:06:50|609.8|609.5|609.6|609.3|609.8|609.5|609.4|609|3216
1637766420000|2021-11-24 15:07:00|609.5|609.2|609.7|609.6|609.7|609.6|609.3|609|12549
1637766430000|2021-11-24 15:07:10|609.8|609.7|610.6|610.3|610.8|610.3|609.8|609.7|10390
1637766440000|2021-11-24 15:07:20|610.5|610.4|610.4|610.3|610.6|610.4|610.4|610.3|4362
1637766450000|2021-11-24 15:07:30||610.2||610.3||610.3||610.2|1559
1637766460000|2021-11-24 15:07:40|610.5|610.4|610.2|609.9|610.5|610.4|610.2|609.9|4242
1637766470000|2021-11-24 15:07:50|610.1|609.8|610.4|610.1|610.4|610.3|610|609.7|3874
1637766480000|2021-11-24 15:08:00|610.5|610.2|611.2|610.8|611.2|610.8|610.4|610.2|7039
1637766490000|2021-11-24 15:08:10|611.3|610.9|611.6|611.4|611.6|611.4|611.2|610.9|9
1637766500000|2021-11-24 15:08:20|611.8|611.5|611.8|611.5|611.8|611.6|611.7|611.3|11796
1637766510000|2021-11-24 15:08:30|611.7|611.6|611.8|611.6|612|611.8|611.7|611.5|6244
1637766520000|2021-11-24 15:08:40|611.9|611.7|611.9|611.7|611.9|611.8|611.9|611.7|808
1637766530000|2021-11-24 15:08:50|611.8|611.6|611.9|611.7|611.9|611.7|611.8|611.6|3157
1637766540000|2021-11-24 15:09:00||611.6||611.7||611.7||611.6|0
1637766550000|2021-11-24 15:09:10||611.8||611.7||611.8||611.7|687
1637766560000|2021-11-24 15:09:20|611.8|611.6|612.2|611.9|612.2|611.9|611.7|611.6|9153
1637766570000|2021-11-24 15:09:30|612.1|612|612.1|611.9|612.2|612.1|612.1|611.8|112
1637766580000|2021-11-24 15:09:40|612.2|611.8|612.2|612.1|612.2|612.1|612.2|611.7|10133
1637766590000|2021-11-24 15:09:50|612.4|612.2|611.6|611.2|612.4|612.2|611.6|611.2|10378
1637766600000|2021-11-24 15:10:00|611.7|611.6|611.3|610.9|611.7|611.6|611.3|610.7|7228
1637766610000|2021-11-24 15:10:10|611.2|610.8|611.5|611.2|611.5|611.2|611.1|610.7|3559
1637766620000|2021-11-24 15:10:20|611.4|611.1|611|610.7|611.4|611.1|610.8|610.7|1310
1637766630000|2021-11-24 15:10:30|610.9|610.8|611.2|610.9|611.3|611.1|610.7|610.5|4316
1637766640000|2021-11-24 15:10:40|611.3|611|610.9|610.8|611.4|611|610.9|610.7|300
1637766650000|2021-11-24 15:10:50|611.1|610.7|611.5|611.2|611.6|611.2|611.1|610.6|1
1637766660000|2021-11-24 15:11:00|611.6|611.3|611.7|611.4|611.7|611.4|611.6|611.3|0
1637766670000|2021-11-24 15:11:10|611.6|611.3|611.8|611.5|611.8|611.5|611.5|611.3|4222
1637766680000|2021-11-24 15:11:20|611.9|611.6|611.9|611.7|611.9|611.7|611.9|611.6|83
1637766690000|2021-11-24 15:11:30|611.8|611.6|611.9|611.7|611.9|611.7|611.8|611.5|291
1637766700000|2021-11-24 15:11:40|612|611.8|612.2|612|612.6|612.4|612|611.8|1979
1637766710000|2021-11-24 15:11:50|612.1|611.8|612.3|612|612.6|612.3|612.1|611.8|2859
1637766720000|2021-11-24 15:12:00|612.2|612.1|612.8|612.5|612.9|612.5|612.1|612|4244
1637766730000|2021-11-24 15:12:10|612.7|612.4|611.8|611.5|612.7|612.5|611.7|611.3|22999
1637766740000|2021-11-24 15:12:20|611.7|611.4|611.7|611.4|611.8|611.4|611.4|611.1|1532
1637766750000|2021-11-24 15:12:30|611.8|611.6|612.1|611.8|612.2|611.9|611.8|611.6|1770
1637766760000|2021-11-24 15:12:40|612|611.7|612|611.8|612|611.8|612|611.7|8
1637766770000|2021-11-24 15:12:50|611.9|611.9|611.3|611|612|611.9|611.3|610.9|4606
1637766780000|2021-11-24 15:13:00|611.4|611.1|611.9|611.6|611.9|611.6|611.4|611.1|2566
1637766790000|2021-11-24 15:13:10|612|611.7|610.9|610.6|612.1|611.7|610.8|610.3|5214
1637766800000|2021-11-24 15:13:20|610.8|610.5|611.1|610.7|611.2|610.8|610.5|610.2|5971
1637766810000|2021-11-24 15:13:30|611.2|610.8|611.4|611.1|611.6|611.1|611.2|610.8|0
1637766820000|2021-11-24 15:13:40|611.5|611.2|611.7|611.4|611.8|611.5|611.5|611.2|0
1637766830000|2021-11-24 15:13:50|611.6|611.3|612.1|611.8|612.2|611.8|611.6|611.2|2508
1637766840000|2021-11-24 15:14:00|612|611.5|611.9|611.5|612|611.8|611.8|611.5|2034
1637766850000|2021-11-24 15:14:10||611.6||611.6||611.7||611.6|300
1637766860000|2021-11-24 15:14:20|612|611.7|612|611.8|612.1|611.8|612|611.6|907
1637766870000|2021-11-24 15:14:30|611.9|611.6|612|611.8|612|611.8|611.8|611.6|898
1637766880000|2021-11-24 15:14:40|612.1|611.9|612.3|612|612.3|612.1|611.9|611.6|3131
1637766890000|2021-11-24 15:14:50|612.4|612.1|612.6|612.4|612.6|612.4|612.1|611.8|3192
1637766900000|2021-11-24 15:15:00|612.7|612.3|612.6|612.3|612.8|612.5|612.3|611.9|11940
1637766910000|2021-11-24 15:15:10|612.7|612.4|612.6|612.4|612.7|612.4|612.6|612.3|0
1637766920000|2021-11-24 15:15:20|612.7|612.5|612.9|612.7|613|612.7|612.7|612.5|1736
1637766930000|2021-11-24 15:15:30|612.8|612.5|613|612.7|613|612.9|612.8|612.5|5103
1637766950000|2021-11-24 15:15:50|613.1|612.8|613|612.6|613.2|613.1|613|612.5|17291
1637766960000|2021-11-24 15:16:00|612.9|612.7|613.2|613|613.2|613|612.9|612.7|5
1637766970000|2021-11-24 15:16:10|613.3|613.1|613.6|613.4|613.7|613.4|613.3|613|13362
1637766980000|2021-11-24 15:16:20|613.5|613.2|613.6|613.4|613.6|613.5|613.2|613.1|17235
1637766990000|2021-11-24 15:16:30|613.7|613.5|614.2|614|614.4|614.1|613.7|613.5|10783
1637767000000|2021-11-24 15:16:40|614.1|614.1|614.2|614|614.2|614.1|614.1|613.8|1305
1637767010000|2021-11-24 15:16:50||614.1||614||614.1||613.9|1137
1637767020000|2021-11-24 15:17:00|614.3|614.1|614.4|614.1|614.4|614.2|614.3|614.1|3642
1637767030000|2021-11-24 15:17:10||614.2||614.3||614.3||614.2|0
1637767040000|2021-11-24 15:17:20|614.5|614.4|614.6|614.5|614.6|614.5|614.5|614.3|998
1637767050000|2021-11-24 15:17:30|614.5|614.4|614.7|614.6|614.7|614.6|614.5|614.3|4764
1637767060000|2021-11-24 15:17:40|614.8|614.7|614.8|614.7|614.8|614.7|614.8|614.7|807
1637767070000|2021-11-24 15:17:50|614.9|614.8|615|614.9|615|614.9|614.9|614.8|5765
1637767080000|2021-11-24 15:18:00|614.9|614.8|614.9|614.7|614.9|614.8|614.9|614.6|2154
1637767090000|2021-11-24 15:18:10|615|614.8|615.6|615.4|615.8|615.4|615|614.8|4124
1637767100000|2021-11-24 15:18:20|615.7|615.5|615.3|615|616|615.6|615.2|615|4829
1637767110000|2021-11-24 15:18:30|615.2|614.9|615.3|615.2|615.3|615.2|615|614.7|2190
1637767120000|2021-11-24 15:18:40|615|614.9|615.2|614.9|615.3|615|615|614.9|12544
1637767130000|2021-11-24 15:18:50|615.1|615|615.1|615|615.3|615.1|614.9|614.8|15029
1637767140000|2021-11-24 15:19:00|615.2|614.9|615.3|615|615.3|615|615.2|614.9|0
1637767150000|2021-11-24 15:19:10|615.4|615.1|615.9|615.6|615.9|615.6|615.4|615.1|8170
1637767160000|2021-11-24 15:19:20|616|615.7|615.8|615.6|616|615.7|615.7|615.4|1205
1637767170000|2021-11-24 15:19:30|615.9|615.7|616|615.7|616|615.7|615.9|615.6|3
1637767180000|2021-11-24 15:19:40|616.1|616|615.9|615.7|616.1|616|615.7|615.6|5521
1637767190000|2021-11-24 15:19:50|615.8|615.6|615.4|615.1|615.8|615.6|615.2|615|5227
1637767200000|2021-11-24 15:20:00|615.5|615.2|615.2|615.1|615.6|615.4|615.2|615.1|2583
1637767210000|2021-11-24 15:20:10|615.1|615|615.3|615.1|615.5|615.2|615|614.7|15722
1637767220000|2021-11-24 15:20:20|615.4|615.2|615.2|615|616|615.6|615.2|615|5396
1637767230000|2021-11-24 15:20:30|615.3|615.1|615.1|614.9|615.3|615.1|615.1|614.9|0
1637767240000|2021-11-24 15:20:40|615|614.8|615.9|615.7|616.1|615.7|614.9|614.6|4633
1637767250000|2021-11-24 15:20:50||615.8||615.7||615.8||615.7|60
1637767260000|2021-11-24 15:21:00|616.1|615.8|616.5|616.1|616.6|616.3|616.1|615.8|2453
1637767270000|2021-11-24 15:21:10|616.4|616.2|616.5|616.4|616.5|616.4|616.4|616.1|1612
1637767280000|2021-11-24 15:21:20|616.6|616.5|616.6|616.5|616.6|616.5|616.4|616.2|3440
1637767290000|2021-11-24 15:21:30|616.5|616.4|616.6|616.4|616.7|616.6|616.5|616.2|2535
1637767300000|2021-11-24 15:21:40|616.5|616.5|616.6|616.4|616.6|616.5|616.5|616.4|0
1637767310000|2021-11-24 15:21:50|616.5||616.6||616.6||616.5||0
1637767320000|2021-11-24 15:22:00|616.8|616.5|616.8|616.5|616.8|616.7|616.8|616.5|4197
1637767330000|2021-11-24 15:22:10|616.7|616.6|616.9|616.7|617|616.9|616.7|616.6|6001
1637767340000|2021-11-24 15:22:20||616.8||616.7||616.8||616.6|71
1637767350000|2021-11-24 15:22:30|617|616.8|617.1|616.9|617.1|616.9|617|616.8|708
1637767360000|2021-11-24 15:22:40|617.2|617|617.1|616.9|617.7|617.4|617|616.8|8585
1637767370000|2021-11-24 15:22:50|617.2|617|616.9|616.6|617.3|617.1|616.8|616.6|5999
1637767380000|2021-11-24 15:23:00|617|616.7|617.4|617.1|617.4|617.2|616.8|616.6|13141
1637767390000|2021-11-24 15:23:10|617.5|617.2|616.9|616.7|617.7|617.4|616.7|616.6|36353
1637767400000|2021-11-24 15:23:20|616.8|616.6|617|616.7|617|616.7|616.8|616.6|10561
1637767410000|2021-11-24 15:23:30||616.8||616.8||616.9||616.8|300
1637767420000|2021-11-24 15:23:40|616.9|616.7|616.9|616.8|616.9|616.8|616.8|616.6|7294
1637767430000|2021-11-24 15:23:50|616.8|616.7|616.8|616.7|616.9|616.7|616.7|616.6|5368
1637767440000|2021-11-24 15:24:00|616.7|616.6|616.7|616.4|616.7|616.6|616.4|616.2|11873
1637767450000|2021-11-24 15:24:10|616.6|616.5|616.7|616.5|616.7|616.5|616.6|616.5|0
1637767460000|2021-11-24 15:24:20|616.8|616.6|616.5|616.3|616.8|616.7|616.3|616.1|17818
1637767470000|2021-11-24 15:24:30|616.6|616.2|616.1|615.8|616.6|616.2|616.1|615.7|518
1637767480000|2021-11-24 15:24:40|616.2|615.9|616|615.7|616.3|616|615.9|615.6|2688
1637767500000|2021-11-24 15:25:00|615.9|615.8|616.2|615.9|616.2|616|615.9|615.8|5139
1637767510000|2021-11-24 15:25:10|616.1|616|616.2|616|616.2|616.1|616.1|616|3504
1637767520000|2021-11-24 15:25:20|616.1|616.1|616.3|616.1|616.3|616.1|616.1|615.8|2546
1637767530000|2021-11-24 15:25:30|616.2|616.2|616.3|616.1|616.3|616.2|616.2|616.1|59
1637767540000|2021-11-24 15:25:40||616.2||616.2||616.2||616.2|6
1637767550000|2021-11-24 15:25:50|616.2|616.1|616.3|616.1|616.3|616.2|616.2|616.1|571
1637767560000|2021-11-24 15:26:00|616.2|615.9|616.4|616.2|616.4|616.2|616.2|615.9|4604
1637767570000|2021-11-24 15:26:10|616.3|616.3|616.3|616|616.3|616.3|616|615.7|4917
1637767580000|2021-11-24 15:26:20|616.2|616.1|616.3|616.1|616.3|616.1|616.2|616|1315
1637767600000|2021-11-24 15:26:40|616.2|615.9|616.2|616|616.3|616.2|616|615.8|20887
1637767610000|2021-11-24 15:26:50|616.3|616.1|616|615.8|616.3|616.2|615.9|615.7|4149
1637767620000|2021-11-24 15:27:00|616.1|615.9|615.7|615.4|616.1|616|615.6|615.4|2728
1637767630000|2021-11-24 15:27:10|615.8|615.5|615.5|615.2|615.9|615.6|615.5|615.2|3676
1637767640000|2021-11-24 15:27:20|615.6|615.3|615.9|615.6|615.9|615.6|615.6|615.2|1269
1637767650000|2021-11-24 15:27:30|616|615.7|615.9|615.5|616|615.7|615.4|615.1|11871
1637767660000|2021-11-24 15:27:40|616|615.6|616.4|616.1|616.4|616.3|616|615.6|15260
1637767670000|2021-11-24 15:27:50|616|615.9|616.3|616.1|616.4|616.1|616|615.9|23077
1637767680000|2021-11-24 15:28:00|616.4|616|616.4|616.2|616.5|616.2|616.4|616|0
1637767690000|2021-11-24 15:28:10|616.6|616.3|616.8|616.5|616.8|616.5|616.6|616.3|56
1637767700000|2021-11-24 15:28:20|616.7|616.6|616.4|616.2|616.9|616.6|616.4|616.2|964
1637767710000|2021-11-24 15:28:30|616.5|616.3|616.4|616.2|616.5|616.3|616.4|616.2|400
1637767720000|2021-11-24 15:28:40|616.3|616.1|616.2|616.1|616.4|616.1|616.2|615.9|723
1637767730000|2021-11-24 15:28:50|616.1|615.9|616.1|615.9|616.2|615.9|616|615.9|121
1637767740000|2021-11-24 15:29:00|616.2|616|616.2|616.1|616.3|616.1|616|615.9|21134
1637767750000|2021-11-24 15:29:10|616.3||616.2||616.3||616.2||226
1637767760000|2021-11-24 15:29:20|616.1|615.9|616.2|616|616.3|616.1|616.1|615.9|725
1637767770000|2021-11-24 15:29:30|616.3|616.1|616|615.9|616.3|616.1|616|615.8|17960
1637767780000|2021-11-24 15:29:40|616.2|616|616.2|616|616.2|616|616.1|615.9|8566
1637767790000|2021-11-24 15:29:50|616.3|616.1|616.2|616.1|616.3|616.1|616.2|616.1|0
1637767800000|2021-11-24 15:30:00|616.3|616|616.3|616.1|616.3|616.1|616.3|616|30
1637767810000|2021-11-24 15:30:10|616.2||616.3||616.3||616.2||0
1637767820000|2021-11-24 15:30:20|616.2|616|615.6|615.3|616.2|616|615.6|615.1|2820
1637767830000|2021-11-24 15:30:30|615.5|615.4|615.5|615.3|615.6|615.4|615.4|615.3|0
1637767840000|2021-11-24 15:30:40|615.4|615.2|615.5|615.4|615.6|615.4|615.3|615.1|617
1637767850000|2021-11-24 15:30:50|615.6|615.5|615.5|615.2|615.8|615.6|615.4|615.1|10262
1637767860000|2021-11-24 15:31:00|615.2|615.1|615.5|615.4|615.6|615.4|615.2|615.1|19300
1637767870000|2021-11-24 15:31:10|615.6|615.3|615.1|614.8|615.6|615.3|615.1|614.6|4985
1637767880000|2021-11-24 15:31:20|615.2|614.9|615.3|614.9|615.3|615|615.2|614.8|0
1637767890000|2021-11-24 15:31:30|615.2|614.8|614.7|614.3|615.2|614.8|614.6|614.1|2314
1637767900000|2021-11-24 15:31:40|614.4|614.4|614.4|614.3|614.4|614.4|614.4|614.3|588
1637767910000|2021-11-24 15:31:50|614.3|614.2|614.3|614.2|614.3|614.2|614.3|614.2|6776
1637767920000|2021-11-24 15:32:00|614.2|614.1|614.4|614.2|614.4|614.2|614|613.7|1435
1637767930000|2021-11-24 15:32:10|614|613.9|614.7|614.4|614.7|614.4|614|613.8|30880
1637767940000|2021-11-24 15:32:20|614.8|614.3|615.2|615|615.3|615.1|614.6|614.3|29124
1637767950000|2021-11-24 15:32:30|615.1|614.8|615.7|615.5|615.7|615.5|615.1|614.8|3344
1637767960000|2021-11-24 15:32:40|615.8||615.7||615.8||615.7||0
1637767970000|2021-11-24 15:32:50|615.8|615.6|615.8|615.6|615.9|615.6|615.8|615.6|1
1637767980000|2021-11-24 15:33:00|615.9||615.9||615.9||615.9||0
1637767990000|2021-11-24 15:33:10|615.8|615.7|616|615.7|616|615.7|615.8|615.7|0
1637768000000|2021-11-24 15:33:20|616.1|615.8|616.9|616.7|617|616.8|616.1|615.8|21489
1637768020000|2021-11-24 15:33:40|616.8|616.6|617|616.8|617|616.8|616.7|616.6|5244
1637768030000|2021-11-24 15:33:50|616.9|616.7|617|616.8|617|616.8|616.9|616.7|2768
1637768040000|2021-11-24 15:34:00||616.9||616.8||616.9||616.8|0
1637768050000|2021-11-24 15:34:10|617.1|616.9|618.2|617.9|618.2|617.9|617.1|616.9|21369
1637768060000|2021-11-24 15:34:20|618.1|617.8|617.3|617.1|618.1|618|617.2|617|9771
1637768070000|2021-11-24 15:34:30|617.2|617.2|617.3|617.1|617.3|617.2|617.2|617.1|851
1637768080000|2021-11-24 15:34:40|617.2|617|617.2|616.9|617.2|617.1|617|616.7|3883
1637768090000|2021-11-24 15:34:50|617.1|617|616.9|616.7|617.1|617|616.8|616.5|3843
1637768100000|2021-11-24 15:35:00|616.8|616.8|617.1|616.8|617.1|616.9|616.8|616.8|2621
1637768110000|2021-11-24 15:35:10|617.2|616.9|617.6|617.4|617.8|617.6|617.2|616.9|12270
1637768120000|2021-11-24 15:35:20|617.7|617.5|617.3|617|617.9|617.7|617.3|617|2168
1637768130000|2021-11-24 15:35:30|617.2|617.1|617.5|617.2|617.5|617.3|617.2|617.1|1072
1637768140000|2021-11-24 15:35:40|617.4|617.1|617|616.8|617.4|617.1|616.9|616.7|6274
1637768150000|2021-11-24 15:35:50|616.8|616.9|616.9|616.8|617.2|617.1|616.8|616.6|4086
1637768160000|2021-11-24 15:36:00|617|616.9|617.3|616.9|617.7|617.3|617|616.9|2170
1637768170000|2021-11-24 15:36:10|617.4|617|617.4|617.2|617.5|617.2|617.4|617|250
1637768180000|2021-11-24 15:36:20|617.3|617.1|617.5|617.3|617.5|617.4|617.3|617.1|1623
1637768190000|2021-11-24 15:36:30|617.4|617.2|617.2|617.1|617.4|617.2|617|616.7|1498
1637768200000|2021-11-24 15:36:40|617.1|617|617.2|616.9|617.2|617.1|616.9|616.7|1310
1637768210000|2021-11-24 15:36:50|617.1|617|617|616.8|617.1|617|616.9|616.6|1276
1637768220000|2021-11-24 15:37:00|617.1|616.9|616.8|616.6|617.1|616.9|616.8|616.6|815
1637768230000|2021-11-24 15:37:10|616.7|616.7|617|616.8|617|616.9|616.7|616.4|6992
1637768240000|2021-11-24 15:37:20|617.1|616.9|617.1|616.9|617.1|617|617|616.7|1061
1637768250000|2021-11-24 15:37:30|617|616.8|617.3|617.1|617.4|617.2|617|616.8|1651
1637768260000|2021-11-24 15:37:40|617.4|617.2|617.2|616.9|617.6|617.2|617|616.7|32522
1637768270000|2021-11-24 15:37:50|617.3|617|617.2|617|617.3|617.1|617.2|616.9|300
1637768280000|2021-11-24 15:38:00|617.1|616.9|617.2|616.9|617.2|617|616.9|616.7|6748
1637768290000|2021-11-24 15:38:10|617.1|617|617.2|617|617.2|617.1|617.1|617|0
1637768300000|2021-11-24 15:38:20|617.1|617.1|617.7|617.4|617.7|617.4|617.1|617|7950
1637768310000|2021-11-24 15:38:30|617.8|617.5|617.9|617.7|617.9|617.7|617.8|617.5|0
1637768320000|2021-11-24 15:38:40|617.8|617.6|617.9|617.6|617.9|617.6|617.8|617.6|1079
1637768330000|2021-11-24 15:38:50|617.8|617.7|617.8|617.6|617.9|617.7|617.8|617.6|0
1637768340000|2021-11-24 15:39:00|617.7|617.5|617.8|617.6|617.8|617.6|617.6|617.5|2945
1637768350000|2021-11-24 15:39:10|617.7|617.5|617.7|617.5|617.8|617.6|617.6|617.5|680
1637768360000|2021-11-24 15:39:20|617.8|617.6|617.8|617.6|617.9|617.8|617.8|617.6|1339
1637768370000|2021-11-24 15:39:30|617.7|617.7|617.7|617.5|617.8|617.7|617.3|617.1|28482
1637768380000|2021-11-24 15:39:40|617.6|617.4|618|617.7|618|617.8|617.5|617.4|7488
1637768390000|2021-11-24 15:39:50|617.9|617.8|617.9|617.8|618|617.8|617.9|617.6|548
1637768400000|2021-11-24 15:40:00|618|617.7|617.9|617.6|618|617.7|617.7|617.4|2239
1637768410000|2021-11-24 15:40:10|618|617.9|617.9|617.6|618|617.9|617.9|617.6|36497
1637768420000|2021-11-24 15:40:20|617.8|617.7|617.8|617.6|617.9|617.7|617.8|617.5|4812
1637768430000|2021-11-24 15:40:30|617.7|616.9|617.5|617.3|617.7|617.3|617.1|616.8|36540
1637768440000|2021-11-24 15:40:40||617.4||617.3||617.4||617.3|0
1637768450000|2021-11-24 15:40:50|617.4|617.2|617.3|617.1|617.4|617.2|617.2|617.1|3052
1637768460000|2021-11-24 15:41:00|617.2|617.2|617.5|617.3|617.5|617.3|617.2|617.2|4171
1637768470000|2021-11-24 15:41:10|617.4|617.1|617.3|617|617.5|617.3|617.3|617|5302
1637768480000|2021-11-24 15:41:20|617.2|617.1|617|616.9|617.2|617.1|616.7|616.5|4121
1637768490000|2021-11-24 15:41:30|617.1|616.8|617.2|617.1|617.4|617.1|617|616.8|2525
1637768500000|2021-11-24 15:41:40|617.1|617|617.6|617.4|617.7|617.4|617.1|617|8905
1637768510000|2021-11-24 15:41:50|617.5|617.3|617.4|617.1|617.5|617.3|617.2|616.9|9411
1637768520000|2021-11-24 15:42:00|617.5|617.2|617.5|617.2|617.6|617.4|617.5|617.2|725
1637768530000|2021-11-24 15:42:10||617.1||617.1||617.1||617.1|25
1637768540000|2021-11-24 15:42:20|617.4|617|617.3|617.1|617.4|617.1|617|616.7|3737
1637768550000|2021-11-24 15:42:30|617.4|617.2|617.2|616.9|617.5|617.2|616.8|616.5|5429
1637768560000|2021-11-24 15:42:40|617.1|616.8|616.3|616|617.1|616.8|616.1|615.9|3894
1637768570000|2021-11-24 15:42:50|616.2|615.9|615.7|615.4|616.2|616|615.7|615.2|2248
1637768580000|2021-11-24 15:43:00|615.8|615.2|615.7|615.4|615.8|615.6|615.7|615.2|255
1637768590000|2021-11-24 15:43:10|615.6|615.3|615.6|615.4|615.6|615.4|615.5|615.3|160
1637768600000|2021-11-24 15:43:20|615.7|615.5|615.8|615.6|615.8|615.6|615.5|615.3|2308
1637768610000|2021-11-24 15:43:30|615|615.7|615.3|615|615.4|615.7|614.9|614.7|125977
1637768620000|2021-11-24 15:43:40|615.4|615.1|615.4|615.2|615.6|615.3|615.4|615.1|0
1637768630000|2021-11-24 15:43:50|615.5|615.3|615.7|615.5|615.7|615.5|615.4|615.3|1134
1637768640000|2021-11-24 15:44:00|615.6|615.4|615.5|615.3|615.7|615.5|615.3|615.2|13202
1637768650000|2021-11-24 15:44:10|615.4|615.2|615|614.8|615.4|615.2|615|614.8|6578
1637768660000|2021-11-24 15:44:20|615.1|614.9|615.6|615.4|615.7|615.5|615.1|614.9|12467
1637768670000|2021-11-24 15:44:30|615.7|615.5|615.7|615.5|615.7|615.5|615.7|615.5|0
1637768680000|2021-11-24 15:44:40|615.6|615.4|616.3|616|616.3|616|615.6|615.4|19067
1637768690000|2021-11-24 15:44:50|616.2|615.9|616.3|616|616.3|616|616.2|615.9|0
1637768700000|2021-11-24 15:45:00|616.2|615.9|616.8|616.6|617|616.6|615.7|615.3|64027
1637768710000|2021-11-24 15:45:10|617|616.7|617|616.7|617|616.8|616.8|616.7|562
1637768720000|2021-11-24 15:45:20|617.1|616.8|617.8|617.5|617.9|617.5|617.1|616.8|3454
1637768730000|2021-11-24 15:45:30|617.9|617.6|617.9|617.7|618|617.7|617.8|617.6|0
1637768740000|2021-11-24 15:45:40|618|617.8|617.8|617.6|618.3|618.1|617.8|617.5|2990
1637768750000|2021-11-24 15:45:50|617.9|617.7|618.2|617.8|618.2|617.8|617.8|617.6|1000
1637768760000|2021-11-24 15:46:00|618.1|617.9|617.9|617.7|618.1|617.9|617.8|617.5|2400
1637768770000|2021-11-24 15:46:10|618|617.8|617.7|617.3|618.2|617.9|617.7|617.3|3032
1637768780000|2021-11-24 15:46:20|617.8|617.4|617.8|617.6|617.9|617.6|617.6|617.4|1135
1637768790000|2021-11-24 15:46:30|617.7|617.7|617.8|617.5|617.9|617.7|617.7|617.4|6634
1637768800000|2021-11-24 15:46:40|617.7|617.4|617.9|617.5|617.9|617.6|617.7|617.4|789
1637768810000|2021-11-24 15:46:50|617.8|617.4|617.8|617.6|617.9|617.7|617.7|617.4|250
1637768820000|2021-11-24 15:47:00|617.7|617.5|617.9|617.7|617.9|617.7|617.6|617.4|1945
1637768830000|2021-11-24 15:47:10|618|617.8|618|617.7|618.3|618.1|618|617.7|2566
1637768840000|2021-11-24 15:47:20|618.2|617.8|618.2|618.1|618.2|618.1|618|617.8|844
1637768850000|2021-11-24 15:47:30|618.1|617.9|618|617.7|618.3|618.1|617.7|617.5|3422
1637768860000|2021-11-24 15:47:40|617.9|617.8|618|617.8|618.1|617.9|617.8|617.7|304
1637768870000|2021-11-24 15:47:50|618.1|617.9|618.2|617.9|618.2|618|618.1|617.9|0
1637768880000|2021-11-24 15:48:00|618.1|617.8|618.2|617.9|618.2|618.1|617.9|617.8|1708
1637768890000|2021-11-24 15:48:10|618.1|617.8|618|617.9|618.1|617.9|618|617.8|0
1637768900000|2021-11-24 15:48:20|618.1|618|617.9|617.6|618.2|618.1|617.8|617.6|17027
1637768920000|2021-11-24 15:48:40|617.8|617.7|618.2|618|618.3|618.1|617.7|617.7|1772
1637768930000|2021-11-24 15:48:50|618.3|617.9|618|617.7|618.3|618|618|617.6|333
1637768940000|2021-11-24 15:49:00|617.9|617.8|617.9|617.7|617.9|617.8|617.9|617.7|0
1637768950000|2021-11-24 15:49:10|617.8|617.8|618|617.7|618|617.9|617.8|617.7|9
1637768960000|2021-11-24 15:49:20|618.2|617.8|618.2|617.9|618.2|618|618|617.7|4800
1637768970000|2021-11-24 15:49:30|618.3|618|618.2|617.8|618.3|618.1|617.9|617.7|2562
1637768980000|2021-11-24 15:49:40|618|617.7|618|617.9|618.2|618|617.9|617.7|1728
1637768990000|2021-11-24 15:49:50|618.2|618|618.3|618.1|618.3|618.1|618.2|618|5
1637769000000|2021-11-24 15:50:00|618.4|618.2|618.5|618.1|618.6|618.3|618.2|618|6694
1637769010000|2021-11-24 15:50:10|618.6|618.2|618.6|618.3|618.6|618.3|618.5|618.2|0
1637769020000|2021-11-24 15:50:20|618.7|618.2|618.2|617.9|618.7|618.3|618|617.7|15407
1637769030000|2021-11-24 15:50:30|618.1|617.8|618.2|617.8|618.2|617.9|618.1|617.8|565
1637769040000|2021-11-24 15:50:40|618.1|617.7|617.6|617.3|618.1|617.7|617.5|617.1|1443
1637769050000|2021-11-24 15:50:50|617.5|617.2|617.5|617.3|617.5|617.3|617.5|617.1|0
1637769060000|2021-11-24 15:51:00|617.4|617.1|616.8|616.4|617.4|617.2|616.6|616.3|2200
1637769070000|2021-11-24 15:51:10|616.6||616.6||616.6||616.6||0
1637769080000|2021-11-24 15:51:20|616.5|616.5|616.3|615.9|616.6|616.5|616.3|615.8|462
1637769090000|2021-11-24 15:51:30|616.2|615.8|616.6|616.3|616.7|616.3|615.8|615.6|21987
1637769100000|2021-11-24 15:51:40|616.5|616.1|616.2|615.8|616.5|616.3|616.2|615.8|336
1637769110000|2021-11-24 15:51:50|616.3|615.9|616.4|616|616.5|616|616.3|615.9|0
1637769120000|2021-11-24 15:52:00|616.3|615.9|616.3|616.1|616.5|616.2|616.1|615.8|242
1637769130000|2021-11-24 15:52:10|616.2|615.9|615.9|615.6|616.2|616|615.9|615.5|821
1637769140000|2021-11-24 15:52:20|616|615.7|615.6|615.2|616|615.8|615.6|615.2|0
1637769150000|2021-11-24 15:52:30|615.5|615.3|615.4|615.1|615.7|615.5|615.3|615|1741
1637769160000|2021-11-24 15:52:40|615.3|615|615.3|615.1|615.5|615.2|615.3|615|2180
1637769170000|2021-11-24 15:52:50|615.2|615|614.8|614.7|615.3|615|614.8|614.7|2016
1637769180000|2021-11-24 15:53:00|614.9|614.8|614.7|614.4|615.1|614.8|614.7|614.3|631
1637769190000|2021-11-24 15:53:10|614.6|614.6|614.5|614.2|614.7|614.6|614.5|614|2396
1637769200000|2021-11-24 15:53:20|614.4|614.1|614.7|614.3|614.7|614.4|614.3|614.1|960
1637769210000|2021-11-24 15:53:30|614.6|614.2|614.2|613.9|614.6|614.2|614.2|613.7|413
1637769220000|2021-11-24 15:53:40|614.1|614|614|613.5|614.1|614|613.9|613.5|1038
1637769230000|2021-11-24 15:53:50|613.9|613.4|613.6|613.2|613.9|613.4|613.6|613.2|533
1637769240000|2021-11-24 15:54:00|613.5|613.3|613.8|613.5|613.8|613.5|613.3|613.2|2343
1637769250000|2021-11-24 15:54:10|613.7|613.3|614.3|614|614.5|614.1|613.7|613.3|4193
1637769260000|2021-11-24 15:54:20|614.6|614.1|614|613.3|614.7|614.2|614|613.3|5760
1637769270000|2021-11-24 15:54:30|613.9||613.8||613.9||613.8||0
1637769280000|2021-11-24 15:54:40|614|613.4|613.7|613.3|614|613.5|613.7|613.3|5000
1637769290000|2021-11-24 15:54:50|613.8|613.4|613.7|613.3|613.8|613.6|613.6|613.2|267
1637769300000|2021-11-24 15:55:00|613.8|613.4|613.8|613.5|613.9|613.7|613.6|613.4|1166
1637769310000|2021-11-24 15:55:10|613.7|613.4|613.5|613.3|613.7|613.4|613.4|613.2|1055
1637769320000|2021-11-24 15:55:20|613.4|613.4|613.7|613.5|613.7|613.5|613.4|613.4|706
1637769330000|2021-11-24 15:55:30|613.9|613.6|614|613.7|614|613.7|613.8|613.6|974
1637769340000|2021-11-24 15:55:40|613.9|613.6|613.5|613.3|613.9|613.6|613.5|613.1|3565
1637769350000|2021-11-24 15:55:50|613.6|613.4|613.5|613.2|613.7|613.5|612.9|612.5|8025
1637769360000|2021-11-24 15:56:00|613.6|613.1|613.4|613.1|613.6|613.2|613.4|613.1|0
1637769370000|2021-11-24 15:56:10|613.5|613.2|613.4|613.2|613.5|613.3|613.4|613.2|198
1637769380000|2021-11-24 15:56:20|613.5|613.3|613.5|613.3|613.5|613.4|613.4|613.1|272
1637769390000|2021-11-24 15:56:30|613.6|613.4|613.9|613.6|614|613.6|613.6|613.4|2280
1637769400000|2021-11-24 15:56:40|614|613.7|614|613.6|614|613.8|613.5|613.3|3437
1637769410000|2021-11-24 15:56:50||613.7||613.7||613.7||613.7|0
1637769420000|2021-11-24 15:57:00|614.1|613.8|613.7|613.5|614.1|613.8|613.6|613.5|1620
1637769430000|2021-11-24 15:57:10|613.8|613.6|614|613.6|614.2|613.8|613.8|613.5|1594
1637769440000|2021-11-24 15:57:20|614.2|613.7|614.2|613.8|614.2|614|614.2|613.7|444
1637769450000|2021-11-24 15:57:30|614.1|613.9|613.7|613.5|614.1|614|613.7|613.5|4218
1637769460000|2021-11-24 15:57:40|613.8|613.6|613.6|613.2|614|613.7|613.5|613.2|2998
1637769470000|2021-11-24 15:57:50|613.7|613.3|614.5|614.2|614.6|614.3|613.7|613.3|1413
1637769480000|2021-11-24 15:58:00|614.6|614.3|614.6|614.3|614.7|614.3|614.6|614.1|0
1637769490000|2021-11-24 15:58:10||614.2||614.2||614.2||614.2|0
1637769500000|2021-11-24 15:58:20|614.5|614.4|614.2|613.9|614.6|614.5|614.2|613.8|1735
1637769510000|2021-11-24 15:58:30|614.4|614|614.5|614.2|614.6|614.5|614.4|614|2851
1637769520000|2021-11-24 15:58:40|614.4||614.4||614.4||614.4||0
1637769530000|2021-11-24 15:58:50|614.3|614.1|613.8|613.5|614.3|614.1|613.8|613.4|3430
1637769540000|2021-11-24 15:59:00||613.4||613.6||613.6||613.4|0
1637769550000|2021-11-24 15:59:10|613.9|613.7|614|613.7|614|613.8|613.9|613.7|833
1637769560000|2021-11-24 15:59:20|613.9|613.8|614.4|614.1|614.7|614.6|613.9|613.8|5626
1637769570000|2021-11-24 15:59:30|614.5|614.2|614.5|614.3|614.5|614.3|614.4|614.2|0
1637769580000|2021-11-24 15:59:40|614.4|614.2|614.4|614|614.4|614.2|614.3|614|60
1637769590000|2021-11-24 15:59:50|614.3|613.9|614.3|614.1|614.4|614.1|614.1|613.9|1121
1637769600000|2021-11-24 16:00:00|614.2|614.2|614.3|613.9|614.4|614.2|614.1|613.8|801
1637769610000|2021-11-24 16:00:10|614.2|613.8|613.8|613.5|614.2|613.8|613.8|613.5|1611
1637769620000|2021-11-24 16:00:20|613.9|613.6|613.8|613.5|613.9|613.7|613.8|613.5|0
1637769630000|2021-11-24 16:00:30|613.9|613.6|614.5|614.2|614.6|614.2|613.9|613.6|3053
1637769640000|2021-11-24 16:00:40|614.4|614.3|614.5|614.3|614.6|614.3|614.4|614.3|1
1637769650000|2021-11-24 16:00:50|614.4|614.4|614.7|614.4|614.8|614.4|614.4|614.3|9
1637769660000|2021-11-24 16:01:00|614.8|614.5|614.7|614.4|614.8|614.6|614.6|614.4|1262
1637769680000|2021-11-24 16:01:20|614.6|614.3|614.5|614.2|614.6|614.3|614.2|614|1492
1637769690000|2021-11-24 16:01:30|614.4|614.1|614.5|614.1|614.5|614.1|614.3|614|0
1637769700000|2021-11-24 16:01:40||614||614.1||614.1||614|0
1637769720000|2021-11-24 16:02:00|614.4|614.2|614.5|614.1|614.5|614.2|614.3|614.1|0
1637769730000|2021-11-24 16:02:10|614.4|614.2|614.4|614.1|614.4|614.2|614.4|614.1|0
1637769740000|2021-11-24 16:02:20|614.6|614.2|615|614.7|615|614.7|614.6|614.2|1950
1637769750000|2021-11-24 16:02:30|614.9|614.5|614.5|614.2|614.9|614.5|614.5|614.2|4135
1637769760000|2021-11-24 16:02:40|614.1|614|614.1|614|614.1|614|614.1|613.9|25631
1637769770000|2021-11-24 16:02:50|614|613.9|614.1|613.9|614.1|613.9|614|613.9|219
1637769780000|2021-11-24 16:03:00|614|613.8|614|613.7|614|613.8|614|613.7|963
1637769790000|2021-11-24 16:03:10|614.1|613.8|614.1|613.8|614.1|613.8|614.1|613.8|0
1637769800000|2021-11-24 16:03:20|614|613.9|614.1|613.8|614.1|614|614|613.8|1929
1637769810000|2021-11-24 16:03:30|614|613.7|613.8|613.6|614|613.7|613.8|613.5|3718
1637769820000|2021-11-24 16:03:40||613.5||613.6||613.6||613.5|0
1637769830000|2021-11-24 16:03:50|613.5|613.5|613.7|613.3|613.7|613.5|613.3|613|5891
1637769840000|2021-11-24 16:04:00|613.6|613.4|613.6|613.4|613.6|613.4|613.6|613.3|0
1637769860000|2021-11-24 16:04:20|613.7|613.5|614.1|613.8|614.4|614.2|613.7|613.5|3152
1637769870000|2021-11-24 16:04:30|614.2|613.9|613.9|613.6|614.3|613.9|613.7|613.5|4000
1637769880000|2021-11-24 16:04:40|614|613.7|614.1|613.9|614.1|613.9|613.9|613.7|0
1637769890000|2021-11-24 16:04:50|614.2||614.1||614.2||614.1||0
1637769900000|2021-11-24 16:05:00|614.2||614.1||614.2||614.1||0
1637769910000|2021-11-24 16:05:10|614|613.8|613.7|613.5|614|613.8|613.6|613.4|1700
1637769920000|2021-11-24 16:05:20|613.6|613.3|613.9|613.6|614|613.7|613.5|613.2|1346
1637769930000|2021-11-24 16:05:30|614|613.7|614.4|614.1|614.5|614.2|614|613.6|574
1637769940000|2021-11-24 16:05:40|614.5|614.2|614.8|614.3|615.5|615|614.5|614.2|15161
1637769950000|2021-11-24 16:05:50|614.7|614.2|614.6|614.3|614.7|614.5|614.5|614.2|659
1637769960000|2021-11-24 16:06:00|614.7|614.4|614.7|614.5|614.7|614.6|614.6|614.4|5
1637769970000|2021-11-24 16:06:10||614.6||614.6||614.6||614.6|0
1637769980000|2021-11-24 16:06:20|614.9|614.7|615.2|614.9|615.4|615.2|614.9|614.7|1669
1637769990000|2021-11-24 16:06:30|615.3|615|615.4|615|615.4|615.2|615.2|614.9|652
1637770000000|2021-11-24 16:06:40|615.5|615.1|615.3|615|615.5|615.2|615.3|615|0
1637770010000|2021-11-24 16:06:50|615.4|615.1|615.5|615.3|615.6|615.3|615.4|615.1|0
1637770020000|2021-11-24 16:07:00|615.7|615.4|615.6|615.4|615.7|615.5|615.6|615.4|953
1637770030000|2021-11-24 16:07:10|615.5|615.3|615.6|615.3|615.6|615.5|615.5|615.3|18
1637770040000|2021-11-24 16:07:20|615.5|615.4|615.5|615.3|615.5|615.5|615.5|615.3|804
1637770050000|2021-11-24 16:07:30||615.4||615.4||615.4||615.4|0
1637770060000|2021-11-24 16:07:40|615.6|615.5|615.7|615.3|615.9|615.6|615.2|615.1|42433
1637770080000|2021-11-24 16:08:00|615.6|615.4|615.5|615.2|615.6|615.4|615|614.8|5964
1637770090000|2021-11-24 16:08:10|615.6|615.3|615.4|615.2|615.6|615.3|615.4|615.1|2420
1637770100000|2021-11-24 16:08:20|615.3|615.1|615.1|614.7|615.4|615.1|615|614.6|4453
1637770110000|2021-11-24 16:08:30|615|614.6|614.5|614.3|615|614.6|614.5|614.2|16780
1637770120000|2021-11-24 16:08:40|614.3|614.2|614.5|614.3|614.5|614.3|614.3|614.1|2000
1637770130000|2021-11-24 16:08:50|614.6|614.4|614.6|614.4|614.6|614.5|614.6|614.4|200
1637770150000|2021-11-24 16:09:10|614.7|614.5|615.7|615.4|617.2|616.7|614.7|614.5|46738
1637770160000|2021-11-24 16:09:20|615.8|615.6|615.7|615.4|615.8|615.6|615.6|615.4|290
1637770180000|2021-11-24 16:09:40|615.6|615.3|615.2|614.8|615.8|615.4|615.1|614.7|3608
1637770190000|2021-11-24 16:09:50|615.1|614.7|616.2|615.6|617.4|616.9|615|614.5|47052
1637770200000|2021-11-24 16:10:00|616.1|615.5|615.9|615.3|616.1|615.5|615.7|615.1|3232
1637770220000|2021-11-24 16:10:20|616|615.5|615.5|615.2|616|615.8|615.5|615.2|4550
1637770230000|2021-11-24 16:10:30|615.6|615.3|615.6|615.3|615.6|615.3|615.6|615.3|0
1637770240000|2021-11-24 16:10:40|615.5|615.2|615.5|615.1|615.6|615.3|615.5|615.1|1917
1637770250000|2021-11-24 16:10:50|615.4|615|614.8|614.5|615.4|615|614.6|614.3|5935
1637770260000|2021-11-24 16:11:00|614.9|614.6|615.1|614.8|615.1|614.8|614.9|614.6|300
1637770270000|2021-11-24 16:11:10|615|614.9|614.9|614.6|615.1|615|614.7|614.5|5290
1637770280000|2021-11-24 16:11:20|615|614.7|615|614.6|615.1|615|615|614.6|587
1637770290000|2021-11-24 16:11:30|614.9|614.5|614.5|614.2|615|614.5|614.4|614.1|3812
1637770310000|2021-11-24 16:11:50|614.2|614.1|614.9|614.6|614.9|614.6|614.2|614.1|3782
1637770320000|2021-11-24 16:12:00|615|614.5|615|614.7|615|614.8|614.9|614.5|0
1637770330000|2021-11-24 16:12:10|614.9||614.9||615||614.9||0
1637770340000|2021-11-24 16:12:20|614.8|614.8|614.6|614.3|614.8|614.8|614.6|614.2|1656
1637770360000|2021-11-24 16:12:40|614.5|614.2|614.8|614.3|614.8|614.5|614.2|614.1|13043
1637770370000|2021-11-24 16:12:50|614.7|614.2|614.6|614.2|614.7|614.4|614.3|614.1|5766
1637770380000|2021-11-24 16:13:00|614.7|614.1|614.5|614.2|614.7|614.3|614.5|614.1|300
1637770390000|2021-11-24 16:13:10|614.4|614.1|614.6|614.3|614.7|614.4|614.4|614.1|1369
1637770400000|2021-11-24 16:13:20|614.5|614.4|614.5|614.1|614.6|614.4|614.5|614.1|1255
1637770410000|2021-11-24 16:13:30|614.4|614.2|614.5|614.1|614.5|614.2|614.3|614.1|285
1637770420000|2021-11-24 16:13:40|614.4|614.2|614.4|614.2|614.4|614.2|614.4|614.2|0
1637770430000|2021-11-24 16:13:50|614.3|614.1|614.3|614.1|614.3|614.1|614.3|614.1|36
1637770440000|2021-11-24 16:14:00|614.4|614.2|614.4|614.1|614.4|614.2|614.4|614.1|53
1637770450000|2021-11-24 16:14:10||614.2||614.2||614.2||614.2|0
1637770460000|2021-11-24 16:14:20|614.6|614.3|614.6|614.2|614.7|614.6|614.5|614.2|2360
1637770470000|2021-11-24 16:14:30|614.7|614.3|614.7|614.4|614.7|614.5|614.7|614.3|565
1637770480000|2021-11-24 16:14:40|614.8|614.7|614.5|614.2|614.8|614.7|614.2|614.1|5945
1637770490000|2021-11-24 16:14:50|614.4||614.4||614.4||614.4||0
1637770500000|2021-11-24 16:15:00|614.3|614.1|614.7|614.4|614.7|614.5|614.3|614.1|4268
1637770510000|2021-11-24 16:15:10|614.8|614.5|614.6|614.4|614.8|614.6|614.5|614.3|2744
1637770520000|2021-11-24 16:15:20|614.7|614.3|614.9|614.6|614.9|614.7|614.7|614.3|746
1637770530000|2021-11-24 16:15:30|615|614.7|615|614.7|615|614.7|615|614.7|0
1637770540000|2021-11-24 16:15:40|614.9|614.8|615.2|614.9|615.4|615.1|614.9|614.8|7264
1637770550000|2021-11-24 16:15:50|615.1|615|614.8|614.5|615.1|615|614.6|614.3|3705
1637770560000|2021-11-24 16:16:00|614.7|614.6|614.8|614.6|614.8|614.6|614.6|614.4|1308
1637770570000|2021-11-24 16:16:10|614.7|614.4|614.7|614.4|614.7|614.6|614.6|614.4|746
1637770580000|2021-11-24 16:16:20|614.6|614.3|614.6|614.3|614.6|614.3|613.7|613.1|16199
1637770590000|2021-11-24 16:16:30||614.4||614.3||614.4||614.3|22
1637770600000|2021-11-24 16:16:40|614.5||614.5||614.5||614.5||0
1637770610000|2021-11-24 16:16:50|614.6|614.4|614.4|614.1|614.6|614.4|614.3|614.1|2290
1637770620000|2021-11-24 16:17:00|614.6|614.2|614.4|614.1|614.7|614.3|614.4|614.1|466
1637770630000|2021-11-24 16:17:10|614.6|614.2|614.4|614.1|614.6|614.3|614.3|614|3123
1637770640000|2021-11-24 16:17:20|614.3|614|614.4|614.1|614.4|614.2|614.3|614|586
1637770650000|2021-11-24 16:17:30||614.2||614.2||614.2||614.2|0
1637770660000|2021-11-24 16:17:40|614.6|614.3|614.6|614.2|615.1|614.8|614.6|614.2|7423
1637770670000|2021-11-24 16:17:50|614.7|614.4|614.8|614.5|614.8|614.5|614.7|614.4|556
1637770680000|2021-11-24 16:18:00||614.6||614.6||614.6||614.6|0
1637770690000|2021-11-24 16:18:10|614.9|614.7|615|614.8|615|614.8|614.9|614.7|1
1637770700000|2021-11-24 16:18:20|615.1|614.9|615.6|615.2|615.7|615.4|615.1|614.8|1165
1637770710000|2021-11-24 16:18:30||615.3||615.3||615.3||615.3|0
1637770720000|2021-11-24 16:18:40|615.7|615.4|615.1|614.8|615.7|615.4|615.1|614.8|5192
1637770730000|2021-11-24 16:18:50|615.2|614.9|615.1|615|615.2|615|615.1|614.9|2596
1637770740000|2021-11-24 16:19:00|615.2|614.9|615.1|614.9|615.2|615|615.1|614.9|1835
1637770750000|2021-11-24 16:19:10|615.2|615|615.3|615.1|615.6|615.3|615.2|615|20558
1637770760000|2021-11-24 16:19:20|615.5|615.2|615.7|615.5|615.7|615.5|615.4|615.1|780
1637770770000|2021-11-24 16:19:30|615.8|615.6|615.9|615.6|615.9|615.6|615.8|615.5|1665
1637770780000|2021-11-24 16:19:40|615.8|615.5|615.6|615.4|615.8|615.5|615.4|615.3|1380
1637770790000|2021-11-24 16:19:50|615.7|615.5|615.8|615.5|615.9|615.6|615.7|615.4|650
1637770800000|2021-11-24 16:20:00|615.9|615.6|616|615.8|616|615.9|615.9|615.6|1264
1637770810000|2021-11-24 16:20:10|615.9|615.6|615.7|615.5|615.9|615.6|615.7|615.4|581
1637770820000|2021-11-24 16:20:20|615.8|615.6|616|615.7|616|615.7|615.8|615.6|1191
1637770830000|2021-11-24 16:20:30|615.9|615.8|616|615.8|616|615.8|615.9|615.8|300
1637770850000|2021-11-24 16:20:50|616.2|615.9|615.9|615.6|616.4|616|615.9|615.6|5253
1637770860000|2021-11-24 16:21:00|615.8|615.4|615.7|615.4|615.8|615.4|615.7|615.3|155
1637770870000|2021-11-24 16:21:10|615.6|615.3|615.4|615|615.6|615.3|615.4|615|1106
1637770880000|2021-11-24 16:21:20|615.3|615.1|615.3|615.1|615.4|615.2|615.3|614.9|168
1637770890000|2021-11-24 16:21:30|615.4||615.4||615.4||615.4||0
1637770900000|2021-11-24 16:21:40|615.3|614.9|615.2|614.9|615.4|614.9|615.2|614.8|536
1637770910000|2021-11-24 16:21:50|615.1|615|615.2|615|615.2|615|615.1|615|71
1637770920000|2021-11-24 16:22:00|615.1|615.1|615|614.7|615.2|615.1|615|614.7|1639
1637770930000|2021-11-24 16:22:10|614.9|614.6|614.9|614.6|615|614.6|614.9|614.5|0
1637770940000|2021-11-24 16:22:20|615|614.7|614.9|614.6|615|614.9|614.7|614.4|1245
1637770950000|2021-11-24 16:22:30|614.8|614.5|614.6|614.2|614.8|614.5|614.6|614.2|0
1637770960000|2021-11-24 16:22:40|614.7|614.1|614.6|614.4|614.7|614.4|614.5|614.1|1731
1637770970000|2021-11-24 16:22:50|614.7|614.5|615|614.7|615|614.9|614.7|614.5|4592
1637770980000|2021-11-24 16:23:00|614.9|614.8|614.8|614.5|615|614.8|614.8|614.5|2001
1637770990000|2021-11-24 16:23:10||614.6||614.6||614.6||614.6|1
1637771000000|2021-11-24 16:23:20|614.9|614.7|614.7|614.4|615|614.8|614.7|614.4|1644
1637771010000|2021-11-24 16:23:30|614.8|614.3|614.9|614.4|614.9|614.4|614.8|614.3|0
1637771020000|2021-11-24 16:23:40|614.8|614.3|614.5|614.2|614.8|614.3|614.5|614.2|61
1637771030000|2021-11-24 16:23:50|614.4|614.1|614.7|614.2|614.7|614.3|614.3|614|4929
1637771040000|2021-11-24 16:24:00|614.6|614.4|614.6|614.5|614.6|614.5|614.6|614.2|297
1637771050000|2021-11-24 16:24:10|614.7|614.6|614.9|614.5|615|614.7|614.7|614.5|2105
1637771060000|2021-11-24 16:24:20|614.8|614.6|615|614.7|615.2|615|614.6|614.4|2784
1637771070000|2021-11-24 16:24:30|614.9|614.6|615|614.6|615|614.7|614.8|614.5|555
1637771080000|2021-11-24 16:24:40|615.1|614.7|615|614.8|615.1|614.9|614.9|614.7|3
1637771090000|2021-11-24 16:24:50|614.9|614.7|614.9|614.4|615|614.9|614.9|614.4|1620
1637771100000|2021-11-24 16:25:00|614.8|614.5|614.7|614.6|614.8|614.6|614.7|614.3|865
1637771110000|2021-11-24 16:25:10|614.8|614.5|614.8|614.6|614.8|614.7|614.8|614.5|767
1637771120000|2021-11-24 16:25:20|614.7|614.7|615.1|614.8|615.2|614.9|614.7|614.6|692
1637771130000|2021-11-24 16:25:30|615.2|614.9|615.1|614.9|615.2|614.9|615.1|614.8|40
1637771140000|2021-11-24 16:25:40|615|614.8|614.9|614.7|615.1|615|614.5|614.4|11457
1637771150000|2021-11-24 16:25:50|614.8|614.6|615|614.8|615.1|614.8|614.8|614.5|2788
1637771160000|2021-11-24 16:26:00|614.9|614.9|615.4|615.1|615.4|615.2|614.9|614.8|1219
1637771170000|2021-11-24 16:26:10|615.3|615.2|615|614.7|615.3|615.2|615|614.7|11446
1637771180000|2021-11-24 16:26:20|615.1|614.8|615|614.7|615.1|615|614.9|614.7|6452
1637771190000|2021-11-24 16:26:30||614.8||614.7||614.8||614.7|0
1637771200000|2021-11-24 16:26:40|614.9||614.9||615||614.9||0
1637771210000|2021-11-24 16:26:50|615||614.9||615||614.9||236
1637771220000|2021-11-24 16:27:00|615|614.8|615.2|615|615.3|615|614.9|614.7|4999
1637771230000|2021-11-24 16:27:10|615.3|614.9|615.2|614.9|615.3|615|615|614.8|1209
1637771240000|2021-11-24 16:27:20|615.1|615|615.2|615|615.3|615.1|615.1|614.9|1918
1637771250000|2021-11-24 16:27:30|615.3|614.9|615.2|614.9|615.3|614.9|615.1|614.9|0
1637771270000|2021-11-24 16:27:50|615.3|615|615.6|615.4|615.7|615.4|615.2|614.9|5100
1637771280000|2021-11-24 16:28:00|615.5|615.2|615.6|615.4|615.6|615.4|615.5|615.2|6036
1637771300000|2021-11-24 16:28:20|615.7|615.5|615.6|615.4|615.9|615.6|615.6|615.3|4692
1637771310000|2021-11-24 16:28:30|615.7|615.6|615.8|615.5|615.8|615.6|615.6|615.4|2679
1637771320000|2021-11-24 16:28:40|615.7|615.6|615.9|615.6|615.9|615.6|615.7|615.5|94
1637771330000|2021-11-24 16:28:50||615.7||615.7||615.8||615.6|166
1637771340000|2021-11-24 16:29:00|616|615.9|616.2|616|616.2|616|615.8|615.6|9578
1637771350000|2021-11-24 16:29:10|616.3|616.1|616.7|616.4|616.8|616.5|616.3|616.1|3513
1637771360000|2021-11-24 16:29:20|616.8|616.5|616.6|616.5|617.2|616.8|616.6|616.4|9403
1637771370000|2021-11-24 16:29:30|616.5|616.4|616.6|616.4|616.7|616.4|616.4|616.2|3443
1637771380000|2021-11-24 16:29:40|616.5|616.3|617.1|616.7|617.6|617.2|616.5|616.2|9318
1637771390000|2021-11-24 16:29:50|617|617|617.4|616.6|617.4|617|616.7|616.3|1471
1637827220000|2021-11-25 08:00:20|614.8|614|614.3|613.5|614.8|614|613.3|612.3|1437
1637827230000|2021-11-25 08:00:30|614.4|613.6|613.6|612.9|614.4|613.6|613.6|612.8|900
1637827240000|2021-11-25 08:00:40|613.7|613|614.2|613.2|614.7|613.7|613.5|612.8|2856
1637827250000|2021-11-25 08:00:50|614.1|613.3|614.5|613.8|614.9|613.8|614|613.3|1421
1637827260000|2021-11-25 08:01:00|614.4|613.6|614.4|613.5|614.8|613.8|614.1|613.3|60
1637827270000|2021-11-25 08:01:10|614.3|613.4|611.8|610.9|614.3|613.5|611.2|610|38001
1637827280000|2021-11-25 08:01:20|611.7|611|612.3|611.5|612.8|611.9|611.5|610.8|6663
1637827290000|2021-11-25 08:01:30|613.1|613|613.8|612.8|614.3|613.5|613|611.6|53739
1637827300000|2021-11-25 08:01:40|613.7|612.7|613.4|612.5|613.7|612.7|612.7|612.3|15000
1637827310000|2021-11-25 08:01:50|613.6|612.6|613.6|612.7|613.9|613.1|613.4|612.3|1347
1637827320000|2021-11-25 08:02:00|614.1|614|613.8|612.9|614.4|614|613.5|612.5|12411
1637827330000|2021-11-25 08:02:10|613|612.8|612.9|612.1|613.7|612.9|612.8|612.1|8578
1637827340000|2021-11-25 08:02:20|613.1|612.2|613|612.1|613.5|612.7|613|612.1|674
1637827350000|2021-11-25 08:02:30|613.1|612.2|612.6|611.7|613.1|612.3|612.6|611.5|0
1637827360000|2021-11-25 08:02:40|612.8|611.8|613.2|612.5|613.3|612.5|612.8|611.8|0
1637827370000|2021-11-25 08:02:50|613.3|612.6|613.2|612.5|613.3|612.6|613.2|612.5|0
1637827380000|2021-11-25 08:03:00|612.8|612.4|611.7|610.8|612.8|612.4|611.7|610.8|11568
1637827390000|2021-11-25 08:03:10|611.6|610.6|611.1|610.6|611.6|610.6|611.1|610.1|0
1637827400000|2021-11-25 08:03:20|611|610.5|612.1|611.4|612.1|611.6|611|610.1|2035
1637827410000|2021-11-25 08:03:30|612|611.3|612.3|611.3|612.4|612.1|611.7|611|14902
1637827420000|2021-11-25 08:03:40|612.4|611.4|612.3|611.4|612.4|611.7|612.3|611.3|260
1637827430000|2021-11-25 08:03:50||611.6||611.2||611.6||611.2|0
1637827440000|2021-11-25 08:04:00|612.4|611.1|612.1|611.3|612.6|611.7|612|611.1|366
1637827450000|2021-11-25 08:04:10|612|611|612.1|611.3|612.2|611.5|611.7|611|1606
1637827460000|2021-11-25 08:04:20|612|611|613.6|612.6|613.7|612.6|611.7|610.9|6959
1637827470000|2021-11-25 08:04:30|613.7|612.7|613.7|612.8|613.8|612.8|613.7|612.7|0
1637827500000|2021-11-25 08:05:00|613.8|612.9|613.3|612.5|614.5|613.5|613.3|612.4|3508
1637827510000|2021-11-25 08:05:10|613.4|612.6|613.3|612.8|613.4|613|613.3|612.6|557
1637827520000|2021-11-25 08:05:20|613.4|612.9|614.2|613.6|614.2|613.7|613.4|612.9|1053
1637827530000|2021-11-25 08:05:30|614.1|613.7|614.4|613.7|614.4|613.8|614.1|613.6|350
1637827540000|2021-11-25 08:05:40|614.5|613.8|615.7|615.1|616|615.5|614.5|613.8|30694
1637827550000|2021-11-25 08:05:50|615.6|615|615|614.5|615.6|615.1|614.6|614.1|4116
1637827560000|2021-11-25 08:06:00|615.1|614.6|615.3|614.6|615.4|614.7|615.1|614.3|0
1637827570000|2021-11-25 08:06:10|615.4|614.7|615.1|614.5|615.4|615.2|615.1|614.1|2227
1637827580000|2021-11-25 08:06:20||614.4||614.1||614.5||614.1|127
1637827590000|2021-11-25 08:06:30||614.2||614.4||614.4||614.2|0
1637827600000|2021-11-25 08:06:40|615|614.5|615|614.2|615|614.6|615|614.2|0
1637827610000|2021-11-25 08:06:50|614.9|614.1|614.6|613.8|614.9|614.1|614.6|613.8|0
1637827620000|2021-11-25 08:07:00||613.9||614.1||614.2||613.9|0
1637827630000|2021-11-25 08:07:10|614.5|614|614.7|614.1|615|614.6|614|613.9|17431
1637827650000|2021-11-25 08:07:30|614.6|614|614.3|613.7|614.6|614|613.7|613.2|1731
1637827660000|2021-11-25 08:07:40|614.1|613.6|614.1|613.7|614.1|613.8|614.1|613.5|82
1637827670000|2021-11-25 08:07:50|614|613.6|613.3|613|614.3|613.9|613.3|612.9|1843
1637827680000|2021-11-25 08:08:00|613.7|613.1|614.6|614.1|614.6|614.2|613.7|613|1807
1637827690000|2021-11-25 08:08:10|614.7|614.2|614.4|613.9|614.7|614.2|614.3|613.8|0
1637827700000|2021-11-25 08:08:20|614.6|614|615.3|614.7|615.5|615.1|614.6|614|1255
1637827710000|2021-11-25 08:08:30|615.2|614.6|615.2|614.6|615.3|614.6|615.1|614.6|0
1637827720000|2021-11-25 08:08:40|615.1|614.7|615.4|614.7|615.5|614.9|615.1|614.7|74
1637827730000|2021-11-25 08:08:50|615.5|614.8|615.4|614.7|615.5|615|615.4|614.7|0
1637827740000|2021-11-25 08:09:00|615.5|614.8|615.4|614.8|615.6|615|615.4|614.8|0
1637827750000|2021-11-25 08:09:10|615.3|614.7|615.4|615|615.4|615.1|615.3|614.7|0
1637827760000|2021-11-25 08:09:20|615.3|615.1|615.1|614.6|615.3|615.1|615.1|614.6|7
1637827770000|2021-11-25 08:09:30|615.2|614.7|615.4|615|615.4|615|615.2|614.7|0
1637827780000|2021-11-25 08:09:40|615.3|615.1|615.1|614.6|615.3|615.1|615.1|614.6|300
1637827790000|2021-11-25 08:09:50|615|614.7|615|614.6|615|614.7|614.9|614.6|0
1637827800000|2021-11-25 08:10:00|614.9|614.7|614.5|613.6|614.9|614.7|614.5|613.6|14713
1637827810000|2021-11-25 08:10:10|614.4|613.5|614.1|613.6|614.4|613.6|613.8|613.4|490
1637827820000|2021-11-25 08:10:20|614.3|613.7|614.3|613.9|614.3|613.9|614.1|613.7|1786
1637827830000|2021-11-25 08:10:30|614.5|614|614.8|614.2|614.8|614.2|614.5|614|1043
1637827840000|2021-11-25 08:10:40|615|614.3|615.3|614.8|615.4|614.8|614.7|614.2|1444
1637827850000|2021-11-25 08:10:50||614.9||614.9||614.9||614.9|0
1637827860000|2021-11-25 08:11:00|615.4|615|614.8|614.1|615.4|615.1|614.6|614.1|2519
1637827870000|2021-11-25 08:11:10|614.9|614.2|614.1|613.8|614.9|614.3|614.1|613.8|1000
1637827880000|2021-11-25 08:11:20|614|613.6|612.5|612.2|614|613.6|612.5|612.1|6572
1637827890000|2021-11-25 08:11:30|612.6|612.1|612.6|612.2|612.6|612.2|612.1|611.6|255
1637827900000|2021-11-25 08:11:40|612.8|612.1|612.9|612.4|613.5|612.9|612.6|612.1|5043
1637827910000|2021-11-25 08:11:50|613.2|612.5|613.6|613|613.6|613|613.2|612.5|2926
1637827920000|2021-11-25 08:12:00|613.7|612.9|613.9|613.3|613.9|613.3|613.3|612.8|0
1637827930000|2021-11-25 08:12:10|613.8|613.2|613.5|612.9|613.8|613.3|613.2|612.8|756
1637827940000|2021-11-25 08:12:20|613.6|613|613.8|613.2|614.2|613.6|613.5|613|2972
1637827950000|2021-11-25 08:12:30|613.9|613.3|614|613.4|614|613.4|613.9|613.3|0
1637827960000|2021-11-25 08:12:40|614.1|613.5|614.3|613.5|614.5|613.5|614.1|613.5|0
1637827970000|2021-11-25 08:12:50|614.4|613.6|614.3|613.8|614.6|613.8|614.1|613.6|2117
1637827980000|2021-11-25 08:13:00|614.4|613.9|614.3|613.9|614.4|614|614|613.6|634
1637827990000|2021-11-25 08:13:10|614.4|614|614.7|614.3|614.8|614.3|614.4|614|795
1637828000000|2021-11-25 08:13:20|614.9|614.4|614.9|614.4|614.9|614.4|614.9|614.4|0
1637828010000|2021-11-25 08:13:30|615|614.5|615.3|614.8|615.8|615.2|615|614.5|5828
1637828020000|2021-11-25 08:13:40|614.8|614.7|614.9|614.4|615.3|614.8|614.7|614.2|8586
1637828030000|2021-11-25 08:13:50|615|614.5|615.1|614.5|615.3|614.6|614.8|614.4|1413
1637828040000|2021-11-25 08:14:00|615.2||615.2||615.2||615.2||0
1637828050000|2021-11-25 08:14:10|615.1|614.4|615.2|614.8|615.3|614.8|614.9|614.4|1630
1637828060000|2021-11-25 08:14:20|615.4|614.9|615.4|614.8|615.5|614.9|615|614.5|566
1637828070000|2021-11-25 08:14:30|615.6|614.9|615.4|614.9|615.6|615.1|615.4|614.9|0
1637828080000|2021-11-25 08:14:40|615.3|614.8|615|614.4|615.3|614.8|615|614.3|2849
1637828090000|2021-11-25 08:14:50|615.1|614.5|615.4|614.9|615.4|614.9|615.1|614.5|1217
1637828100000|2021-11-25 08:15:00|615.5|615|615.8|615.2|615.8|615.4|615.4|615|2670
1637828110000|2021-11-25 08:15:10|615.9|615.3|615.8|615.2|615.9|615.4|615.8|615.2|0
1637828120000|2021-11-25 08:15:20|615.7|615.1|615.3|614.7|615.7|615.1|615.1|614.6|280
1637828130000|2021-11-25 08:15:30|615.2|614.6|614.4|613.7|615.2|614.6|614.4|613.6|137
1637828140000|2021-11-25 08:15:40|614.3|613.8|613.6|612.9|614.3|613.8|613.6|612.9|880
1637828150000|2021-11-25 08:15:50|613.7|613|613.8|613.2|613.8|613.3|613.7|613|752
1637828160000|2021-11-25 08:16:00|613.7|613.1|613.9|613.4|613.9|613.4|613.7|612.9|0
1637828170000|2021-11-25 08:16:10|613.8|613.3|613.9|613.4|613.9|613.4|613.8|613.3|0
1637828180000|2021-11-25 08:16:20|613.8|613.3|613.9|613.2|613.9|613.3|613.7|613.1|0
1637828190000|2021-11-25 08:16:30|613.8|613.1|613.8|613|613.8|613.1|613.8|613|0
1637828200000|2021-11-25 08:16:40|613.7|612.9|613.6|612.9|614.1|613.8|613.4|612.8|11671
1637828210000|2021-11-25 08:16:50|613.7|613|613.9|613.3|614|613.3|613.7|613|0
1637828220000|2021-11-25 08:17:00|614|613.2|614.1|613.6|614.2|613.7|614|613.2|0
1637828230000|2021-11-25 08:17:10|614.2|613.7|614.1|613.6|614.2|613.7|614.1|613.6|0
1637828240000|2021-11-25 08:17:20|614.3|613.7|614.2|613.5|614.3|613.7|614.2|613.5|100
1637828250000|2021-11-25 08:17:30|614.1|613.3|613.3|612.6|614.1|613.3|613.2|612.6|5714
1637828260000|2021-11-25 08:17:40|613.4|612.7|613.3|612.6|613.4|613.2|613.3|612.6|808
1637828270000|2021-11-25 08:17:50|613.2|612.7|612.6|612|613.2|612.8|611.9|611.1|6302
1637828280000|2021-11-25 08:18:00|612.5|612.1|612.5|611.9|612.5|612.2|612.4|611.8|0
1637828290000|2021-11-25 08:18:10|612.6|612|612.6|612|612.6|612|612.6|612|0
1637828300000|2021-11-25 08:18:20|612.5|611.9|612.4|611.9|612.6|612.2|612.4|611.9|327
1637828310000|2021-11-25 08:18:30|612.5|612|612.5|612.1|612.6|612.1|612.3|612|824
1637828330000|2021-11-25 08:18:50|612.4|612|612.5|612.1|612.5|612.1|612.4|612|0
1637828340000|2021-11-25 08:19:00|612.6|612.2|612.5|612.1|612.6|612.3|612.5|612.1|362
1637828350000|2021-11-25 08:19:10||612||612||612||612|0
1637828360000|2021-11-25 08:19:20|612.6|612.1|612.6|612.1|612.6|612.3|612.1|611.8|9866
1637828370000|2021-11-25 08:19:30|612.8|612.2|612.9|612.5|612.9|612.5|612.8|612.2|1053
1637828380000|2021-11-25 08:19:40|612.8|612.6|612.7|612.3|612.8|612.7|612.6|612.3|1111
1637828390000|2021-11-25 08:19:50|612.6|612|612.6|611.9|612.6|612|612.4|611.8|578
1637828400000|2021-11-25 08:20:00|612.5|611.8|611.5|611|612.5|611.8|610.9|610.2|14346
1637828410000|2021-11-25 08:20:10|611.4|610.7|610.8|610.3|611.4|610.7|610.8|610.1|1040
1637828420000|2021-11-25 08:20:20||610.2||610.3||610.3||610.2|0
1637828430000|2021-11-25 08:20:30|610.7|610.2|610.7|610.2|610.7|610.2|610.7|610|0
1637828440000|2021-11-25 08:20:40|610.6|610.3|610.6|610|610.6|610.4|610.6|610|0
1637828450000|2021-11-25 08:20:50|610.5|610.1|610.6|610.2|610.6|610.2|610.5|610.1|338
1637828460000|2021-11-25 08:21:00|610.5|610.1|610.2|609.7|610.5|610.1|609.8|609.4|9827
1637828470000|2021-11-25 08:21:10|610.4|609.8|610.2|609.6|610.5|609.8|610.2|609.6|2319
1637828480000|2021-11-25 08:21:20|610.3|609.8|610.4|610.1|610.9|610.2|610.3|609.8|515
1637828490000|2021-11-25 08:21:30|610.5|609.9|610.6|610.1|610.6|610.1|610.5|609.9|0
1637828500000|2021-11-25 08:21:40|610.7|610|609.7|609|610.7|610.2|609.2|608.4|7297
1637828510000|2021-11-25 08:21:50|609.6|608.9|610.2|609.6|610.2|609.7|609.6|608.9|1130
1637828520000|2021-11-25 08:22:00|610.3|609.7|610.7|610.1|610.7|610.1|610.3|609.6|515
1637828530000|2021-11-25 08:22:10|610.6|610|610.7|610.1|610.7|610.1|610.6|610|0
1637828540000|2021-11-25 08:22:20|610.6||610.6||610.6||610.6||0
1637828550000|2021-11-25 08:22:30|610.7|610.2|611.1|610.4|611.1|610.4|610.7|610.2|0
1637828560000|2021-11-25 08:22:40|611.2|610.5|611.4|611|611.4|611|611.2|610.5|0
1637828570000|2021-11-25 08:22:50|611.5|611.1|611.6|611.1|611.6|611.1|611.5|611|0
1637828580000|2021-11-25 08:23:00|611.5|611.2|611.6|611.2|611.7|611.2|611.3|611|13
1637828590000|2021-11-25 08:23:10|611.7|611.3|612.1|611.5|612.2|611.5|611.6|611.3|0
1637828600000|2021-11-25 08:23:20|612|611.4|612.2|611.9|612.2|611.9|611.9|611.4|509
1637828610000|2021-11-25 08:23:30|612.3|611.7|612.3|611.8|612.4|611.9|612.2|611.6|0
1637828620000|2021-11-25 08:23:40|612.4|611.9|612.7|612.1|612.7|612.1|612.4|611.9|200
1637828630000|2021-11-25 08:23:50|612.6|612|612.4|612|612.6|612|612.4|612|0
1637828640000|2021-11-25 08:24:00|612.3|611.9|612|611.7|612.3|611.9|612|611.7|1763
1637828650000|2021-11-25 08:24:10||611.4||611.7||611.7||611.3|0
1637828680000|2021-11-25 08:24:40|612.2|611.8|612.6|612|612.6|612|612.2|611.8|1037
1637828690000|2021-11-25 08:24:50|612.5||612.4||612.5||612.4||0
1637828700000|2021-11-25 08:25:00|612.6|612.1|612.6|612.2|612.6|612.2|612.6|611.9|0
1637828710000|2021-11-25 08:25:10|612.7|612.3|612.5|612.2|612.8|612.3|612.5|612.2|1000
1637828720000|2021-11-25 08:25:20|612.4|611.9|612.4|611.7|612.4|612|612.1|611.4|48
1637828730000|2021-11-25 08:25:30|612.3|611.8|612.7|612.1|612.7|612.1|612.3|611.8|815
1637828740000|2021-11-25 08:25:40|612.6|612|612.5|612.1|612.6|612.1|612.5|611.9|0
1637828750000|2021-11-25 08:25:50|612.4|612|612.2|611.6|612.4|612|612.2|611.5|370
1637828760000|2021-11-25 08:26:00||611.7||611.8||611.8||611.7|0
1637828770000|2021-11-25 08:26:10|612.1|611.6|611|610.5|612.1|611.7|611|610.5|2012
1637828780000|2021-11-25 08:26:20|610.9|610.4|611.2|610.6|611.2|610.6|610.9|610.3|7
1637828790000|2021-11-25 08:26:30|611.3|610.7|611.7|611.4|611.8|611.5|611.2|610.6|2866
1637828800000|2021-11-25 08:26:40|611.8|611.2|611.9|611.1|611.9|611.2|611.8|611.1|0
1637828810000|2021-11-25 08:26:50|611.8|611|611.3|610.8|611.8|611.4|611.3|610.8|8
1637828820000|2021-11-25 08:27:00|611.4|610.7|611.3|610.7|611.4|610.8|611.3|610.7|0
1637828860000|2021-11-25 08:27:40|611.2|610.6|611.1|610.4|611.2|610.6|611.1|610.4|995
1637828870000|2021-11-25 08:27:50||610.3||610.4||610.4||610.3|0
1637828890000|2021-11-25 08:28:10|611|610.3|611|610.3|611|610.3|611|610.3|0
1637828900000|2021-11-25 08:28:20|611.1|610.4|611.4|610.8|611.4|610.9|611.1|610.4|1647
1637828910000|2021-11-25 08:28:30||610.7||610.8||610.8||610.7|0
1637828920000|2021-11-25 08:28:40|611.3|610.7|610.6|610|611.3|610.7|610.6|609.9|0
1637828930000|2021-11-25 08:28:50||609.9||610||610||609.9|0
1637828940000|2021-11-25 08:29:00|610.5|609.9|610.4|609.6|610.5|609.9|610.4|609.5|0
1637828950000|2021-11-25 08:29:10|610.3|609.7|609.9|609|610.3|609.7|609.9|609|0
1637828960000|2021-11-25 08:29:20|609.8|608.9|609.6|608.9|609.8|609|609.6|608.8|0
1637828970000|2021-11-25 08:29:30||608.8||608.9||608.9||608.7|0
1637828980000|2021-11-25 08:29:40||608.8||608.8||608.8||608.8|0
1637828990000|2021-11-25 08:29:50|609.5|608.9|609.1|608.3|609.5|609.2|609.1|608.2|7972
1637829000000|2021-11-25 08:30:00|609.2|608.4|609.2|608.7|609.3|608.8|609.1|608.2|2577
1637829010000|2021-11-25 08:30:10|609.3|608.8|608.8|608|609.3|608.9|608.8|608|2488
1637829020000|2021-11-25 08:30:20||608.1||608.1||608.2||608.1|0
1637829030000|2021-11-25 08:30:30||608||608||608||608|0
1637829040000|2021-11-25 08:30:40|608.7|607.8|607.6|607|608.7|607.8|607.6|607|10788
1637829050000|2021-11-25 08:30:50|607.5|607.1|607.7|607.3|607.7|607.3|607.5|607.1|754
1637829060000|2021-11-25 08:31:00|607.6|607.2|607.7|607.1|607.8|607.6|607.6|607|4635
1637829070000|2021-11-25 08:31:10|607.2|607|608.2|607.6|608.2|607.6|607.2|607|14497
1637829080000|2021-11-25 08:31:20|608.3||608.2||608.3||608.2||0
1637829090000|2021-11-25 08:31:30|608.3|607.7|608.8|608.3|608.9|608.3|608.3|607.7|270
1637829100000|2021-11-25 08:31:40||608.4||608.4||608.4||608.4|0
1637829110000|2021-11-25 08:31:50|608.7|608.3|608.3|607.7|608.7|608.3|608.3|607.7|1469
1637829120000|2021-11-25 08:32:00|608.2|607.5|608|607.4|608.2|607.5|608|607.3|0
1637829130000|2021-11-25 08:32:10|607.9|607.3|607.9|607.3|607.9|607.3|607.9|607.3|0
1637829140000|2021-11-25 08:32:20|608|607.4|609.1|608.3|609.1|608.3|608|607.4|1555
1637829150000|2021-11-25 08:32:30||608.2||608.2||608.2||608.2|0
1637829160000|2021-11-25 08:32:40|609.2|608.3|609.2|608.3|609.2|608.3|609.2|608.3|0
1637829170000|2021-11-25 08:32:50|609.3|608.4|609.5|608.9|609.7|609.1|609.3|608.4|0
1637829180000|2021-11-25 08:33:00|609.6|609|609.8|609.1|609.8|609.1|609.6|609|0
1637829190000|2021-11-25 08:33:10|609.7||609.8||609.8||609.6||0
1637829210000|2021-11-25 08:33:30||609||609||609||609|0
1637829220000|2021-11-25 08:33:40|609.9|609.1|610.2|609.4|610.2|609.4|609.6|609.1|69
1637829230000|2021-11-25 08:33:50|610.1|609.5|610.2|609.7|610.2|609.8|610.1|609.5|791
1637829240000|2021-11-25 08:34:00|610.3||610.4||610.4||610.3||0
1637829250000|2021-11-25 08:34:10|610.5|609.8|610.5|609.7|610.5|609.8|610.5|609.7|0
1637829260000|2021-11-25 08:34:20|610.3|609.8|610.2|609.6|610.3|609.8|610.2|609.5|0
1637829270000|2021-11-25 08:34:30|610.3|609.7|610.3|609.8|610.3|609.9|610.3|609.7|0
1637829280000|2021-11-25 08:34:40|610.2|609.7|610.2|609.7|610.3|609.7|610.2|609.6|0
1637829290000|2021-11-25 08:34:50|610.3|609.8|610.6|609.9|610.7|610|610.3|609.8|0
1637829310000|2021-11-25 08:35:10|610.5|609.8|610.1|609.6|610.5|609.8|610|609.6|1208
1637829320000|2021-11-25 08:35:20|610.2|609.7|610.2|609.6|610.3|609.7|610.2|609.6|140
1637829330000|2021-11-25 08:35:30|610.3|609.7|610.2|609.7|610.5|609.8|610.2|609.7|1550
1637829340000|2021-11-25 08:35:40|610.3|609.8|610.8|610|610.8|610|610.3|609.8|851
1637829350000|2021-11-25 08:35:50|610.9|610.1|610.9|610.1|611|610.1|610.9|610.1|0
1637829360000|2021-11-25 08:36:00|610.8|610|609.4|608.8|610.8|610.3|609.4|608.7|3434
1637829370000|2021-11-25 08:36:10|||||||||37
1637829390000|2021-11-25 08:36:30|609.3|608.7|608.8|608.2|609.3|608.7|608.8|608.2|2079
1637829400000|2021-11-25 08:36:40|608.7|608.1|609|608.2|609.1|608.6|608.7|608|10000
1637829410000|2021-11-25 08:36:50|608.9|608.3|608.8|608.2|608.9|608.3|608.8|608.2|0
1637829420000|2021-11-25 08:37:00|608.7|608.3|608.9|608.5|608.9|608.5|608.6|608.3|300
1637829430000|2021-11-25 08:37:10|609|608.6|609|608.6|609.3|608.8|609|608.6|1349
1637829440000|2021-11-25 08:37:20|608.9|608.5|609|608.6|609|608.6|608.9|608.5|0
1637829470000|2021-11-25 08:37:50|609.2|608.7|609.8|608.9|609.8|608.9|609.2|608.7|5
1637829490000|2021-11-25 08:38:10|609.9|609|609.9|609.3|609.9|609.3|609.9|609|100
1637829500000|2021-11-25 08:38:20|609.8|609.2|609.9|609.3|609.9|609.3|609.8|609.1|0
1637829520000|2021-11-25 08:38:40|609.8|609.2|609.8|609.3|609.8|609.3|609.8|609.1|0
1637829540000|2021-11-25 08:39:00|609.7|609.2|609.9|609.2|609.9|609.2|609.7|609.1|1
1637829550000|2021-11-25 08:39:10|609.8||609.8||609.9||609.8||0
1637829560000|2021-11-25 08:39:20|609.9|609.1|609.8|609.2|609.9|609.3|609.8|609.1|0
1637829570000|2021-11-25 08:39:30|609.9|609.3|610|609.4|610|609.4|609.7|609.3|3650
1637829590000|2021-11-25 08:39:50||609.5||609.5||609.5||609.5|0
1637829610000|2021-11-25 08:40:10|609.9||610||610||609.9||0
1637829620000|2021-11-25 08:40:20|609.9|609.7|609.9|609.4|609.9|609.7|609.9|609.4|119
1637829630000|2021-11-25 08:40:30|610|609.5|610|609.5|610|609.5|609.9|609.4|0
1637829640000|2021-11-25 08:40:40|609.9|609.4|610|609.5|610|609.5|609.9|609.4|0
1637829650000|2021-11-25 08:40:50|609.9|609.4|610|609.5|610|609.5|609.9|609.4|0
1637829660000|2021-11-25 08:41:00|609.9|609.4|609.9|609.4|609.9|609.4|609.9|609.4|0
1637829670000|2021-11-25 08:41:10|609.8|609.3|609.5|608.9|609.8|609.3|609.5|608.9|462
1637829680000|2021-11-25 08:41:20|609.6|609.1|610|609.5|610|609.8|609.6|609.1|2533
1637829710000|2021-11-25 08:41:50|610.1|609.6|610.7|610.1|610.7|610.1|610.1|609.6|2801
1637829720000|2021-11-25 08:42:00|610.8|610.2|610.3|609.7|611.2|610.7|610.3|609.7|692
1637829730000|2021-11-25 08:42:10|610.4|609.8|610.5|609.9|610.7|610.1|610.2|609.8|790
1637829740000|2021-11-25 08:42:20|610.4|610.1|610.2|609.6|610.4|610.1|610.2|609.6|0
1637829750000|2021-11-25 08:42:30|610.3||610.3||610.3||610.3||0
1637829760000|2021-11-25 08:42:40|610.2|609.5|610.2|609.5|610.2|609.5|610.2|609.5|0
1637829770000|2021-11-25 08:42:50|610.3|609.6|610.2|609.7|610.3|610|610.2|609.6|0
1637829780000|2021-11-25 08:43:00|610.3|609.6|610.3|609.7|610.3|609.7|610.1|609.5|0
1637829790000|2021-11-25 08:43:10|610.2|610|610.2|609.6|610.3|610|610.2|609.6|120
1637829800000|2021-11-25 08:43:20|610.3|610|610.1|609.6|610.4|610|610.1|609.5|1
1637829810000|2021-11-25 08:43:30|610|609.3|609.9|609.2|610.1|609.3|609.7|609.2|5269
1637829820000|2021-11-25 08:43:40|610|609.3|609.9|609.3|610.2|609.5|609.9|609.3|100
1637829830000|2021-11-25 08:43:50|610|609.4|610.4|609.8|610.6|609.9|610|609.4|1153
1637829840000|2021-11-25 08:44:00|610.3|609.7|610.2|609.7|610.3|609.8|610.2|609.7|0
1637829850000|2021-11-25 08:44:10|610.3|609.8|610.8|610.2|610.8|610.2|610.3|609.8|0
1637829860000|2021-11-25 08:44:20|610.9|610.3|610.8|610.1|611|610.7|610.8|610.1|693
1637829870000|2021-11-25 08:44:30|610.9|610.2|610.8|610.1|610.9|610.2|610.8|610.1|813
1637829890000|2021-11-25 08:44:50|610.7||610.7||610.7||610.7||0
1637829900000|2021-11-25 08:45:00|610.8|610.2|610.4|610.1|610.8|610.4|610.4|610|1000
1637829910000|2021-11-25 08:45:10|610.5|610.2|610.9|610.3|611|610.3|610.4|610.2|1200
1637829920000|2021-11-25 08:45:20|611|610.5|611.1|610.5|611.2|610.8|610.9|610.3|1062
1637829930000|2021-11-25 08:45:30|611|610.4|610.8|610.3|611|610.4|610.8|610.2|0
1637829940000|2021-11-25 08:45:40|610.7|610.2|610.8|610.2|610.8|610.2|610.7|610.2|0
1637829950000|2021-11-25 08:45:50|610.7||610.7||610.7||610.7||150
1637829970000|2021-11-25 08:46:10|610.6|610.1|610.1|609.5|610.6|610.2|610|609.5|0
1637829980000|2021-11-25 08:46:20|610|609.7|610.7|610.2|610.7|610.3|610|609.7|610
1637829990000|2021-11-25 08:46:30|610.8||610.8||610.8||610.8||0
1637830010000|2021-11-25 08:46:50|610.7||610.7||610.7||610.7||0
1637830020000|2021-11-25 08:47:00|610.6|610.1|610.2|609.8|610.6|610.1|610.2|609.8|1367
1637830030000|2021-11-25 08:47:10|610.1|609.9|610.2|609.7|610.2|609.9|610.1|609.5|0
1637830040000|2021-11-25 08:47:20|610.1|609.8|610|609.5|610.1|610|610|609.5|3
1637830060000|2021-11-25 08:47:40|609.9|609.4|609.9|609.4|609.9|609.4|609.9|609.3|668
1637830070000|2021-11-25 08:47:50|610||610.1||610.1||610||0
1637830090000|2021-11-25 08:48:10|609.8||609.7||609.8||609.7||0
1637830100000|2021-11-25 08:48:20|609.6|609.3|609.8|609.3|609.8|609.6|609.5|608.9|0
1637830110000|2021-11-25 08:48:30|||||||||1300
1637830120000|2021-11-25 08:48:40|609.9|609.4|610.3|609.7|610.3|609.9|609.9|609.4|6656
1637830140000|2021-11-25 08:49:00|610.4|609.8|610.7|610.1|610.8|610.1|610.4|609.8|0
1637830150000|2021-11-25 08:49:10|610.6||610.6||610.6||610.6||50
1637830160000|2021-11-25 08:49:20|610.7|610.3|610.8|610.3|610.9|610.3|610.6|610.1|1075
1637830170000|2021-11-25 08:49:30|610.7|610.2|610.6|610.1|610.7|610.2|610.5|610|0
1637830190000|2021-11-25 08:49:50|610.5|610|610.5|609.8|610.5|610|610.5|609.8|2111
1637830200000|2021-11-25 08:50:00|610.4|610|610.3|609.8|610.4|610|610.3|609.8|1295
1637830210000|2021-11-25 08:50:10|610.4||610.4||610.4||610.4||0
1637830220000|2021-11-25 08:50:20|610.3|610.2|609.9|609.3|610.4|610.2|609.9|609.3|10908
1637830230000|2021-11-25 08:50:30|609.8|609.2|610|609.8|610|609.8|609.7|609.2|5283
1637830240000|2021-11-25 08:50:40|610.1|609.9|610.4|610|610.4|610|610.1|609.9|500
1637830250000|2021-11-25 08:50:50|610.3||610.3||610.3||610.3||0
1637830260000|2021-11-25 08:51:00|610.2||610.2||610.2||610.2||0
1637830270000|2021-11-25 08:51:10|610.3||610.3||610.3||610.3||0
1637830280000|2021-11-25 08:51:20|610.4|609.9|610.1|609.7|610.4|609.9|610|609.5|298
1637830290000|2021-11-25 08:51:30|610|609.6|610|609.4|610|609.6|610|609.2|0
1637830300000|2021-11-25 08:51:40|609.9|609.3|609.7|609.2|609.9|609.3|609.7|609.1|200
1637830310000|2021-11-25 08:51:50||609.3||609.3||609.3||609.3|0
1637830320000|2021-11-25 08:52:00|609.8|609.4|609.9|609.5|609.9|609.5|609.8|609.4|0
1637830330000|2021-11-25 08:52:10|610|609.6|610|609.7|610|609.7|610|609.6|0
1637830340000|2021-11-25 08:52:20|610.1|609.8|610|609.7|610.3|610|610|609.7|7523
1637830350000|2021-11-25 08:52:30|609.7|609.6|609.9|609.7|609.9|609.7|609.7|609.6|5000
1637830360000|2021-11-25 08:52:40|610|609.8|610|609.7|610|609.8|610|609.7|891
1637830370000|2021-11-25 08:52:50|609.9|609.6|609.7|609.4|609.9|609.6|609.7|609.3|0
1637830380000|2021-11-25 08:53:00|609.6||609.7||609.7||609.6||0
1637830390000|2021-11-25 08:53:10|609.8|609.5|609.9|609.5|609.9|609.6|609.8|609.4|0
1637830400000|2021-11-25 08:53:20|610|609.6|609.7|609.4|610.3|610|609.7|609.4|1064
1637830440000|2021-11-25 08:54:00|609.8|609.5|609.8|609.5|610|609.8|609.8|609.5|2587
1637830460000|2021-11-25 08:54:20|609.9|609.6|609.8|609.5|610|609.9|609.8|609.5|2721
1637830470000|2021-11-25 08:54:30|609.7||609.7||609.7||609.7||0
1637830480000|2021-11-25 08:54:40|609.8||609.7||609.8||609.7||0
1637830490000|2021-11-25 08:54:50|609.6|609.4|609.6|609.1|609.6|609.4|609.5|609.1|688
1637830500000|2021-11-25 08:55:00|609.7|609.2|609.6|609.4|609.7|609.4|609.6|609.2|0
1637830520000|2021-11-25 08:55:20|609.7|609.5|609.9|609.5|610.1|609.6|609.7|609.2|1298
1637830530000|2021-11-25 08:55:30|609.8|609.4|609.7|609.4|609.8|609.5|609.6|609.4|865
1637830540000|2021-11-25 08:55:40|609.8|609.5|609.7|609.4|609.8|609.5|609.7|609.4|0
1637830550000|2021-11-25 08:55:50|609.8|609.5|610.1|609.8|610.1|609.8|609.8|609.5|211
1637830560000|2021-11-25 08:56:00|610|609.7|609.9|609.6|610|609.7|609.9|609.6|636
1637830570000|2021-11-25 08:56:10|610|609.7|610|609.7|610|609.7|610|609.7|0
1637830580000|2021-11-25 08:56:20|609.9|609.9|609.8|609.6|609.9|609.9|609.8|609.6|24
1637830590000|2021-11-25 08:56:30|609.7|609.5|609.6|609.3|609.7|609.5|609.6|609.2|745
1637830600000|2021-11-25 08:56:40|609.7|609.4|609.8|609.5|609.8|609.5|609.7|609.4|1125
1637830610000|2021-11-25 08:56:50|609.9|609.6|610|609.7|610|609.7|609.9|609.6|0
1637830620000|2021-11-25 08:57:00|609.9|609.6|609.9|609.5|609.9|609.6|609.9|609.5|0
1637830630000|2021-11-25 08:57:10|610|609.6|610|609.7|610|609.7|610|609.6|0
1637830640000|2021-11-25 08:57:20|609.9|609.9|610|609.5|610|609.9|609.9|609.5|19
1637830650000|2021-11-25 08:57:30||609.6||609.7||609.7||609.6|0
1637830680000|2021-11-25 08:58:00|609.9|609.6|609.9|609.6|609.9|609.7|609.9|609.6|0
1637830690000|2021-11-25 08:58:10|609.8|609.7|609.7|609.3|609.8|609.7|609.7|609.2|4252
1637830700000|2021-11-25 08:58:20|609.8|609.4|610|609.7|610.1|609.8|609.8|609.3|5228
1637830710000|2021-11-25 08:58:30|609|608.9|608.9|608.3|609.7|609|608.3|608|128323
1637830720000|2021-11-25 08:58:40|608.8|608.2|608.7|608.4|608.8|608.6|608.6|608.2|0
1637830730000|2021-11-25 08:58:50|608.6|608.3|609.1|608.8|609.1|608.8|608.5|608.2|2491
1637830740000|2021-11-25 08:59:00|609|608.9|609.1|608.9|609.1|608.9|609|608.8|0
1637830750000|2021-11-25 08:59:10||608.8||608.8||608.8||608.8|0
1637830760000|2021-11-25 08:59:20|609.2|608.9|609.5|609.2|609.7|609.5|609.2|608.8|4681
1637830770000|2021-11-25 08:59:30|609.4|609.1|609.8|609.3|609.8|609.4|609.3|608.9|2157
1637830780000|2021-11-25 08:59:40|609.7|609.4|609.4|609.1|609.7|609.5|609.4|608.9|411
1637830790000|2021-11-25 08:59:50|609.3|608.9|609.7|609.4|609.8|609.4|609.3|608.9|860
1637830800000|2021-11-25 09:00:00|609.8|609.5|609.7|609.5|610.1|609.8|609.7|609.5|10355
1637830810000|2021-11-25 09:00:10|609.8|609.6|610.2|609.9|610.2|609.9|609.8|609.6|400
1637830820000|2021-11-25 09:00:20|610.3|610|610.2|609.9|610.4|610.2|610|609.8|2647
1637830830000|2021-11-25 09:00:30|610.1|609.8|609.9|609.6|610.1|609.8|609.7|609.4|3320
1637830840000|2021-11-25 09:00:40|609.8|609.5|609.8|609.5|609.8|609.5|609.8|609.5|30
1637830850000|2021-11-25 09:00:50|609.9|609.7|609.9|609.7|610.1|609.8|609.9|609.7|215
1637830860000|2021-11-25 09:01:00|609.8|609.5|609.7|609.4|609.8|609.6|609.7|609.3|1230
1637830870000|2021-11-25 09:01:10|609.6|609.3|609.5|609.3|609.6|609.3|609.5|609.1|0
1637830880000|2021-11-25 09:01:20|609.6|609.4|609.8|609.6|610|609.7|609.6|609.4|1689
1637830890000|2021-11-25 09:01:30|609.7|609.5|609.7|609.4|609.7|609.5|609.7|609.4|115
1637830900000|2021-11-25 09:01:40||609.5||609.4||609.5||609.4|0
1637830910000|2021-11-25 09:01:50||609.5||609.5||609.5||609.5|0
1637830920000|2021-11-25 09:02:00|609.8|609.6|609.5|609.3|609.9|609.8|609.5|609.3|4012
1637830930000|2021-11-25 09:02:10|609.4|609.1|609.4|609.1|609.4|609.1|609.4|609.1|575
1637830940000|2021-11-25 09:02:20|609.3|609|609.8|609.4|609.8|609.4|609.3|609|8039
1637830960000|2021-11-25 09:02:40|609.9|609.5|609.9|609.5|609.9|609.5|609.9|609.5|0
1637830970000|2021-11-25 09:02:50|609.8||609.8||609.8||609.8||0
1637830980000|2021-11-25 09:03:00|609.7|609.4|609.5|609.1|609.7|609.4|609.4|609.1|433
1637830990000|2021-11-25 09:03:10|609.6|609.2|609.7|609.3|609.8|609.5|609.6|609.2|325
1637831000000|2021-11-25 09:03:20|609.8|609.4|609.8|609.5|610|609.7|609.8|609.4|3054
1637831010000|2021-11-25 09:03:30|609.9|609.6|609.9|609.6|610|609.7|609.8|609.6|353
1637831020000|2021-11-25 09:03:40|609.8|609.5|610|609.6|610|609.6|609.8|609.5|0
1637831030000|2021-11-25 09:03:50|609.9|609.5|609.5|609.1|609.9|609.5|609.5|609.1|4332
1637831040000|2021-11-25 09:04:00|609.4|609|609.4|609.1|609.4|609.1|609.3|609|0
1637831050000|2021-11-25 09:04:10|609.5|609|609.9|609.6|609.9|609.6|609.5|609|1711
1637831060000|2021-11-25 09:04:20|610|609.7|609.7|609.5|610|609.8|609.6|609.5|266
1637831070000|2021-11-25 09:04:30|609.8|609.6|609.9|609.5|610|609.7|609.8|609.5|0
1637831080000|2021-11-25 09:04:40||609.6||609.5||609.6||609.5|0
1637831090000|2021-11-25 09:04:50||609.4||609.4||609.4||609.4|0
1637831100000|2021-11-25 09:05:00||609.5||609.5||609.5||609.4|0
1637831110000|2021-11-25 09:05:10|609.8|609.4|609.6|609.3|609.8|609.5|609.6|609.3|339
1637831120000|2021-11-25 09:05:20|609.7|609.4|609.6|609.3|609.7|609.5|609.6|609.3|788
1637831130000|2021-11-25 09:05:30|609.5|609.2|609.5|609.2|609.7|609.5|609.5|609.2|2475
1637831150000|2021-11-25 09:05:50|609.4|609.1|609.5|609.2|609.5|609.2|609.4|609|0
1637831160000|2021-11-25 09:06:00||609.1||609.2||609.2||609|0
1637831180000|2021-11-25 09:06:20|609.6|609.3|609.8|609.5|609.8|609.5|609.6|609.3|1153
1637831190000|2021-11-25 09:06:30|609.7|609.4|609.7|609.5|609.8|609.5|609.7|609.4|0
1637831200000|2021-11-25 09:06:40|609.8||609.8||609.8||609.8||0
1637831210000|2021-11-25 09:06:50|609.9|609.6|609.9|609.6|609.9|609.6|609.8|609.6|300
1637831220000|2021-11-25 09:07:00|610|609.7|609.7|609.3|610|609.7|609.7|609.3|8072
1637831240000|2021-11-25 09:07:20|609.6|609.4|609.5|609.1|609.6|609.5|609.5|609.1|19
1637831260000|2021-11-25 09:07:40|609.6|609.2|609.5|609.3|609.6|609.3|609.5|609.2|499
1637831270000|2021-11-25 09:07:50||609.2||609.2||609.2||609.2|0
1637831280000|2021-11-25 09:08:00|609.4|609.1|609.2|609|609.4|609.1|609.1|609|15
1637831290000|2021-11-25 09:08:10|609.1|608.9|608.8|608.3|609.1|608.9|608.5|608.2|12628
1637831300000|2021-11-25 09:08:20|608.7|608.5|609|608.7|609.1|608.8|608.7|608.4|5424
1637831310000|2021-11-25 09:08:30|608.9|608.6|608.9|608.6|608.9|608.6|608.9|608.6|400
1637831330000|2021-11-25 09:08:50|608.8|608.5|608.8|608.5|608.8|608.6|608.7|608.3|3253
1637831340000|2021-11-25 09:09:00|608.9|608.6|609.2|608.9|609.3|608.9|608.9|608.5|3301
1637831350000|2021-11-25 09:09:10|609.3|609|609.2|609|609.4|609|609.2|608.9|0
1637831360000|2021-11-25 09:09:20|609.3|608.9|609.3|609|609.5|609.2|609.3|608.9|556
1637831370000|2021-11-25 09:09:30|609.2|608.9|609.1|608.7|609.2|608.9|609.1|608.6|0
1637831380000|2021-11-25 09:09:40|609.2|608.8|608.9|608.5|609.3|608.9|608.9|608.5|5000
1637831390000|2021-11-25 09:09:50|608.8||608.8||608.8||608.8||0
1637831400000|2021-11-25 09:10:00|608.9|608.6|609.1|608.8|609.1|608.9|608.9|608.6|2589
1637831410000|2021-11-25 09:10:10|609.2|608.7|609.2|609|609.3|609.1|609.2|608.7|0
1637831420000|2021-11-25 09:10:20|609.1|608.9|608.7|608.5|609.1|608.9|608.7|608.5|4566
1637831430000|2021-11-25 09:10:30|608.8|608.4|608.7|608.3|608.9|608.4|608.7|608.3|976
1637831440000|2021-11-25 09:10:40|608.8|608.4|609.1|608.7|609.1|608.7|608.8|608.4|0
1637831450000|2021-11-25 09:10:50|609|608.6|609|608.5|609|608.6|609|608.5|0
1637831460000|2021-11-25 09:11:00|608.9|608.4|608.8|608.3|608.9|608.4|608.8|608.3|0
1637831470000|2021-11-25 09:11:10|608.7||608.6||608.7||608.6||0
1637831480000|2021-11-25 09:11:20|608.7|608.2|608.7|608.3|608.7|608.5|608.2|608|5750
1637831490000|2021-11-25 09:11:30|608.6|608.2|608.6|608.1|608.6|608.2|608.6|608.1|0
1637831500000|2021-11-25 09:11:40|608.7|608.3|608.8|608.4|608.8|608.4|608.7|608.3|0
1637831510000|2021-11-25 09:11:50|608.6|608.3|608.5|608.1|608.6|608.3|608.4|608.1|0
1637831520000|2021-11-25 09:12:00||608||608||608||608|0
1637831540000|2021-11-25 09:12:20|608.4|608.1|608.4|608.1|608.5|608.1|608.2|608.1|0
1637831550000|2021-11-25 09:12:30|608.5||608.5||608.5||608.5||0
1637831570000|2021-11-25 09:12:50|608.4|608|608.4|608|608.4|608.1|608.4|608|3295
1637831590000|2021-11-25 09:13:10|608.3|607.9|607.4|607|608.3|607.9|607.4|607|28881
1637831600000|2021-11-25 09:13:20|607.3|607.1|607.1|606.7|607.3|607.1|607.1|606.5|17
1637831620000|2021-11-25 09:13:40|607.2|606.8|607.6|607.1|607.6|607.2|607.2|606.8|820
1637831630000|2021-11-25 09:13:50|607.5|606.9|607.6|607.1|607.6|607.1|607.4|606.9|0
1637831650000|2021-11-25 09:14:10|607.7|607.2|608.2|607.9|608.2|607.9|607.7|607.2|2240
1637831660000|2021-11-25 09:14:20|608.3|608|608.8|608.4|608.9|608.4|608.3|608|1430
1637831670000|2021-11-25 09:14:30|608.7|608.3|608.4|608|608.7|608.3|608.4|607.9|0
1637831680000|2021-11-25 09:14:40|608.5|607.9|608.4|607.7|608.6|608.2|608.4|607.7|1875
1637831700000|2021-11-25 09:15:00||608||608||608||608|0
1637831710000|2021-11-25 09:15:10|608.5|608.1|608.8|608.4|608.8|608.4|608.5|608.1|0
1637831720000|2021-11-25 09:15:20|608.9|608.5|608.8|608.5|609|608.8|608.8|608.5|0
1637831740000|2021-11-25 09:15:40|609|608.6|609|608.8|609|608.8|609|608.5|82
1637831750000|2021-11-25 09:15:50|609.1|608.9|609.2|608.7|609.3|609|609|608.6|1322
1637831760000|2021-11-25 09:16:00||608.8||608.8||608.8||608.8|0
1637831770000|2021-11-25 09:16:10|609.1|608.7|608.7|608.2|609.1|608.7|608.6|608.2|2136
1637831780000|2021-11-25 09:16:20|608.8|608.3|609.4|608.9|609.4|609|608.8|608.3|4678
1637831790000|2021-11-25 09:16:30|609.5|609|609.5|609|609.6|609.1|609.3|608.9|767
1637831800000|2021-11-25 09:16:40|609.6|609.1|609.5|609.1|609.6|609.2|609.5|609.1|300
1637831820000|2021-11-25 09:17:00|609.6|609.2|609.9|609.4|609.9|609.4|609.6|609.2|862
1637831830000|2021-11-25 09:17:10|610|609.5|610|609.7|610|609.7|609.9|609.5|0
1637831840000|2021-11-25 09:17:20|609.9|609.6|609.9|609.7|610|609.9|609.7|609.5|869
1637831860000|2021-11-25 09:17:40|610||610||610||610||0
1637831870000|2021-11-25 09:17:50|609.9|609.5|609.9|609.4|610|609.5|609.8|609.4|489
1637831880000|2021-11-25 09:18:00|610|609.5|610.5|610.1|610.6|610.2|610|609.5|631
1637831890000|2021-11-25 09:18:10|610.4|610|610.4|609.9|610.5|610.3|610.3|609.9|9215
1637831900000|2021-11-25 09:18:20||610||610||610||610|0
1637831910000|2021-11-25 09:18:30||610.1||610||610.1||610|150
1637831920000|2021-11-25 09:18:40|610.3|609.9|610.2|609.6|610.3|609.9|610.2|609.6|247
1637831940000|2021-11-25 09:19:00|610.3|609.8|610.6|610.3|610.6|610.3|610.3|609.8|1444
1637831950000|2021-11-25 09:19:10|610.7|610.4|611|610.6|611|610.6|610.7|610.2|0
1637831960000|2021-11-25 09:19:20|610.9|610.5|610.9|610.6|610.9|610.6|610.6|610.4|1303
1637831970000|2021-11-25 09:19:30|610.8|610.5|610.8|610.4|610.8|610.5|610.7|610.3|1081
1637831990000|2021-11-25 09:19:50|610.7|610.5|611|610.5|611|610.5|610.7|610.5|432
1637832000000|2021-11-25 09:20:00|611.1|610.6|611.1|610.7|611.3|610.7|611.1|610.6|0
1637832020000|2021-11-25 09:20:20|611.2|610.9|611.4|610.8|611.5|611|610.9|610.6|3932
1637832030000|2021-11-25 09:20:30|611.3|610.9|611.2|610.8|611.3|610.9|611.2|610.8|1111
1637832040000|2021-11-25 09:20:40|611.1|610.7|611.1|610.7|611.1|610.7|611.1|610.7|0
1637832050000|2021-11-25 09:20:50|611.2|610.8|611.1|610.7|611.2|610.8|611.1|610.7|0
1637832060000|2021-11-25 09:21:00|611.2|610.8|611|610.6|611.2|611|610.9|610.6|330
1637832070000|2021-11-25 09:21:10|610.9|610.5|610.8|610.4|610.9|610.5|610.7|610.3|0
1637832080000|2021-11-25 09:21:20|610.9|610.5|610.9|610.4|610.9|610.6|610.8|610.4|0
1637832090000|2021-11-25 09:21:30|611||611||611||611||0
1637832100000|2021-11-25 09:21:40|611.1|610.5|611.4|610.8|611.4|610.8|611.1|610.5|0
1637832130000|2021-11-25 09:22:10|611.3||611.3||611.3||611.3||0
1637832140000|2021-11-25 09:22:20|611.4|610.9|611.4|611|611.7|611.5|611.3|610.9|14
1637832160000|2021-11-25 09:22:40|611.3|611.1|611.4|611|611.4|611.1|611.2|611|100
1637832170000|2021-11-25 09:22:50|611.3||611.3||611.3||611.3||0
1637832180000|2021-11-25 09:23:00|611.2|610.8|610.7|610.2|611.2|610.8|610.6|610.2|4062
1637832190000|2021-11-25 09:23:10|610.9|610.3|610.7|610.4|610.9|610.5|610.7|610.3|5000
1637832200000|2021-11-25 09:23:20|610.6|610.3|610.7|610.3|610.7|610.6|610.6|610.2|17
1637832210000|2021-11-25 09:23:30||610.4||610.4||610.4||610.4|0
1637832220000|2021-11-25 09:23:40|610.6|610.3|610.7|610.2|610.7|610.3|610.6|610.2|0
1637832240000|2021-11-25 09:24:00|610.6|610.1|610.4|610.1|610.6|610.2|610.4|610|268
1637832250000|2021-11-25 09:24:10|610.3|610|610|609.6|610.3|610|610|609.5|6508
1637832260000|2021-11-25 09:24:20|609.9|609.7|609.8|609.4|610|609.8|609.8|609.4|26
1637832270000|2021-11-25 09:24:30|609.7|609.3|609.7|609.2|609.7|609.3|609.7|609.2|0
1637832290000|2021-11-25 09:24:50|609.8|609.3|609.8|609.4|609.8|609.4|609.8|609.3|0
1637832320000|2021-11-25 09:25:20|609.7||609.7||609.7||609.7||0
1637832330000|2021-11-25 09:25:30||609.5||609.4||609.5||609.4|0
1637832350000|2021-11-25 09:25:50|609.6|609.5|609.6|609.4|609.6|609.5|609.6|609.4|900
1637832360000|2021-11-25 09:26:00|609.7||609.7||609.7||609.7||0
1637832370000|2021-11-25 09:26:10|609.8|609.5|609.8|609.4|610.2|609.8|609.8|609.4|855
1637832380000|2021-11-25 09:26:20|609.9|609.6|610|609.5|610|609.7|609.9|609.4|0
1637832420000|2021-11-25 09:27:00|609.9|609.4|609.8|609.2|609.9|609.5|609.8|609.2|0
1637832430000|2021-11-25 09:27:10|609.7|609.3|609.6|609.3|609.7|609.3|609.6|609.3|0
1637832440000|2021-11-25 09:27:20|609.7|609.4|609.8|609.5|609.8|609.6|609.7|609.3|0
1637832460000|2021-11-25 09:27:40|609.7|609.4|609.5|609.2|609.7|609.4|609.5|609.2|928
1637832470000|2021-11-25 09:27:50|609.6|609.1|609.3|608.8|609.6|609.2|609.2|608.7|646
1637832480000|2021-11-25 09:28:00|609.2|609|609.1|608.8|609.2|609|609|608.7|400
1637832490000|2021-11-25 09:28:10||608.9||608.9||608.9||608.9|821
1637832500000|2021-11-25 09:28:20|609.3|609|609.3|609|609.4|609.1|609.2|608.9|3866
1637832510000|2021-11-25 09:28:30||608.9||608.8||608.9||608.8|0
1637832530000|2021-11-25 09:28:50|609.4||609.4||609.4||609.4||0
1637832540000|2021-11-25 09:29:00|609.3||609.3||609.3||609.3||0
1637832560000|2021-11-25 09:29:20|609.2|608.9|608.9|608.6|609.2|609.2|608.9|608.4|907
1637832570000|2021-11-25 09:29:30|608.8|608.5|608.9|608.4|608.9|608.6|608.8|608.3|2795
1637832580000|2021-11-25 09:29:40|608.8|608.5|608.9|608.5|608.9|608.6|608.8|608.5|650
1637832590000|2021-11-25 09:29:50|608.8|608.4|608.9|608.4|608.9|608.4|608.8|608.4|0
1637832600000|2021-11-25 09:30:00|609|608.5|609.3|609|609.3|609|609|608.5|211
1637832610000|2021-11-25 09:30:10|609.2|608.9|609.3|609|609.3|609|609.2|608.9|0
1637832620000|2021-11-25 09:30:20|609.4|609.1|609.7|609.2|609.7|609.3|609.4|609.1|768
1637832630000|2021-11-25 09:30:30|609.6||609.7||609.7||609.5||0
1637832640000|2021-11-25 09:30:40|609.6|609.3|609.6|609.3|609.6|609.3|609.6|609.2|0
1637832660000|2021-11-25 09:31:00|609.7|609.4|610.1|609.8|610.2|609.8|609.7|609.4|1476
1637832670000|2021-11-25 09:31:10|610|609.9|609.8|609.3|610|609.9|609.8|609.3|2175
1637832680000|2021-11-25 09:31:20|609.9|609.4|610|609.7|610|609.9|609.8|609.4|62
1637832690000|2021-11-25 09:31:30|610.1|609.8|610.1|609.7|610.2|609.8|610.1|609.7|350
1637832700000|2021-11-25 09:31:40|610|609.6|609.9|609.6|610|609.7|609.9|609.5|0
1637832710000|2021-11-25 09:31:50|610|609.7|610.1|609.8|610.1|609.9|610|609.7|296
1637832720000|2021-11-25 09:32:00|610|609.7|609.8|609.6|610|609.7|609.8|609.6|300
1637832730000|2021-11-25 09:32:10||609.5||609.5||609.5||609.3|10
1637832740000|2021-11-25 09:32:20|609.7|609.6|609.7|609.3|609.8|609.6|609.6|609.3|48
1637832750000|2021-11-25 09:32:30|609.6|609.2|609.7|609.2|609.7|609.2|609.6|609.1|0
1637832760000|2021-11-25 09:32:40|609.6|609.3|609.8|609.3|609.9|609.5|609.6|609.3|63
1637832770000|2021-11-25 09:32:50||609.4||609.5||609.5||609.4|0
1637832780000|2021-11-25 09:33:00|609.7|609.4|609.7|609.2|609.7|609.4|609.6|609.2|0
1637832800000|2021-11-25 09:33:20|609.8|609.3|609.8|609.4|609.9|609.5|609.8|609.3|1000
1637832810000|2021-11-25 09:33:30|609.7|609.3|609.3|608.8|609.7|609.3|609.2|608.8|0
1637832820000|2021-11-25 09:33:40|609.2|608.9|609.6|609.3|609.7|609.3|609.1|608.9|10994
1637832830000|2021-11-25 09:33:50|609.5|609.2|609.5|609.3|609.6|609.3|609.5|609.1|0
1637832850000|2021-11-25 09:34:10|609.6|609.4|609.9|609.4|610|609.5|609.6|609.3|1977
1637832870000|2021-11-25 09:34:30||609.5||609.4||609.5||609.4|100
1637832880000|2021-11-25 09:34:40|609.6|609.3|609.5|609|609.6|609.3|609.4|608.9|1235
1637832890000|2021-11-25 09:34:50|609.6|609.1|609.4|609|609.6|609.2|609.1|608.6|2584
1637832900000|2021-11-25 09:35:00|609.3|608.9|609.2|608.8|609.4|609|609|608.7|2003
1637832910000|2021-11-25 09:35:10|609.3|609.2|609.2|608.9|609.4|609.2|609.2|608.8|650
1637832920000|2021-11-25 09:35:20|609.1|609.1|609|608.7|609.3|609.1|609|608.6|1829
1637832930000|2021-11-25 09:35:30|608.9||608.9||608.9||608.9||0
1637832940000|2021-11-25 09:35:40|608.8|608.6|608.8|608.4|608.8|608.6|608.7|608.4|379
1637832950000|2021-11-25 09:35:50|608.7|608.3|608.6|608.2|608.8|608.4|608.6|608.1|0
1637832960000|2021-11-25 09:36:00|608.4|608.3|609.1|608.7|609.4|609|608.4|608.3|4967
1637832970000|2021-11-25 09:36:10|609|608.6|608.9|608.4|609|608.7|608.7|608.4|537
1637832980000|2021-11-25 09:36:20|608.7|608.5|608.9|608.6|609|608.7|608.7|608.5|2
1637832990000|2021-11-25 09:36:30|609|608.7|608.9|608.6|609.2|608.8|608.8|608.6|1277
1637833000000|2021-11-25 09:36:40|608.8|608.7|609|608.7|609.1|608.8|608.8|608.7|1312
1637833010000|2021-11-25 09:36:50|609.1|608.8|609.2|608.8|609.2|609|609.1|608.7|180
1637833020000|2021-11-25 09:37:00|609.1||609.1||609.1||609.1||0
1637833040000|2021-11-25 09:37:20|609.2|608.9|609.2|609|609.2|609|609.2|608.9|367
1637833050000|2021-11-25 09:37:30|609.1|608.9|609.2|608.8|609.2|608.9|609.1|608.7|1093
1637833070000|2021-11-25 09:37:50|609.1|608.7|609.6|609.1|609.7|609.2|609.1|608.7|1646
1637833080000|2021-11-25 09:38:00|609.5||609.4||609.5||609.4||0
1637833090000|2021-11-25 09:38:10|609.5|609.2|609.5|609.2|609.5|609.2|609.5|609.2|0
1637833100000|2021-11-25 09:38:20|609.6|609.1|609.9|609.4|609.9|609.7|609.6|609.1|51
1637833110000|2021-11-25 09:38:30|610.8|609.5|611.1|610.8|611.1|610.8|610.4|609.5|73027
1637833120000|2021-11-25 09:38:40|611.2|610.9|611.2|610.9|611.5|611.2|611|610.8|3586
1637833130000|2021-11-25 09:38:50|611.1|610.8|611.3|610.9|611.3|611|610.9|610.6|2770
1637833140000|2021-11-25 09:39:00|611.2|610.8|611.2|610.8|611.4|611|610.9|610.7|2185
1637833160000|2021-11-25 09:39:20|611.1|610.9|610.9|610.5|611.2|611|610.8|610.4|400
1637833170000|2021-11-25 09:39:30|610.8|610.4|610.5|610.2|610.8|610.4|610.5|610.1|300
1637833180000|2021-11-25 09:39:40|610.6|610.3|610.9|610.5|611.1|610.6|610.6|610.3|200
1637833190000|2021-11-25 09:39:50|610.8|610.4|610.7|610.2|610.8|610.4|610.7|610.2|1061
1637833220000|2021-11-25 09:40:20|610.6|610.3|610.6|610.2|610.6|610.3|610.5|610|30
1637833230000|2021-11-25 09:40:30||610.3||610.4||610.4||610.3|0
1637833240000|2021-11-25 09:40:40|610.8|610.5|611.1|610.7|611.1|610.7|610.8|610.5|28
1637833250000|2021-11-25 09:40:50|611.2|610.8|611.3|610.9|611.3|611|611.2|610.8|1500
1637833260000|2021-11-25 09:41:00|611.2|610.8|611.3|610.9|611.3|610.9|610.9|610.7|921
1637833270000|2021-11-25 09:41:10|611.2|610.8|611|610.7|611.2|610.8|611|610.7|290
1637833280000|2021-11-25 09:41:20|610.9|610.8|611.2|610.7|611.5|611.1|610.9|610.7|1610
1637833290000|2021-11-25 09:41:30||610.8||610.6||610.8||610.6|0
1637833300000|2021-11-25 09:41:40|611.1|610.7|611|610.4|611.1|610.8|610.9|610.4|1697
1637833310000|2021-11-25 09:41:50||610.5||610.5||610.5||610.4|0
1637833330000|2021-11-25 09:42:10|610.9||610.8||610.9||610.8||0
1637833340000|2021-11-25 09:42:20|610.7|610.4|610.8|610.4|610.9|610.4|610.7|610.3|0
1637833360000|2021-11-25 09:42:40|610.7|610.3|610.4|610|610.7|610.3|610.4|610|0
1637833370000|2021-11-25 09:42:50|610.5|610.1|610.6|610.1|610.6|610.1|610.5|610.1|0
1637833380000|2021-11-25 09:43:00|610.5||610.4||610.5||610.4||0
1637833390000|2021-11-25 09:43:10|610.3|610|609.9|609.3|610.3|610.1|609.9|609.3|509
1637833400000|2021-11-25 09:43:20|609.8|609.5|609.8|609.4|609.8|609.5|609.7|609.3|0
1637833410000|2021-11-25 09:43:30|609.7|609.3|609.8|609.4|609.8|609.4|609.7|609.3|0
1637833440000|2021-11-25 09:44:00|609.9|609.5|609.9|609.7|609.9|609.7|609.9|609.5|821
1637833450000|2021-11-25 09:44:10|610|609.8|610.6|610.1|610.6|610.2|610|609.8|1402
1637833460000|2021-11-25 09:44:20|610.3|610|609.7|609.5|610.3|610|609.4|609|17054
1637833470000|2021-11-25 09:44:30|609.6||609.6||609.6||609.6||0
1637833480000|2021-11-25 09:44:40|609.8|609.6|609.9|609.6|610|609.6|609.8|609.6|1510
1637833490000|2021-11-25 09:44:50|609.8|609.5|610|609.5|610.3|609.9|609.7|609.5|6010
1637833500000|2021-11-25 09:45:00||609.6||609.6||609.6||609.6|0
1637833510000|2021-11-25 09:45:10||609.5||609.5||609.5||609.5|0
1637833530000|2021-11-25 09:45:30||609.6||609.6||609.6||609.6|0
1637833540000|2021-11-25 09:45:40|610.1|609.7|610.3|609.8|610.4|610|610.1|609.7|861
1637833550000|2021-11-25 09:45:50||609.9||609.9||609.9||609.9|0
1637833570000|2021-11-25 09:46:10|610.2|610|610.4|610.1|610.4|610.1|610.2|609.9|0
1637833580000|2021-11-25 09:46:20|610.5|610.2|610.5|610.1|610.6|610.3|610.5|610.1|0
1637833600000|2021-11-25 09:46:40|610.4|610.2|610.5|610.3|610.5|610.3|610.4|610.1|4778
1637833610000|2021-11-25 09:46:50|610.4|610.4|610.3|610|610.5|610.4|610.3|610|1608
1637833620000|2021-11-25 09:47:00|610.4|610.1|610.5|610.2|610.5|610.2|610.4|610.1|0
1637833630000|2021-11-25 09:47:10|610.6|610.1|611|610.6|611|610.6|610.6|610.1|2218
1637833640000|2021-11-25 09:47:20|610.9|610.5|610.7|610.3|611|610.8|610.6|610.3|295
1637833650000|2021-11-25 09:47:30|610.8||610.7||610.8||610.7||0
1637833660000|2021-11-25 09:47:40|610.8||610.8||610.8||610.7||0
1637833670000|2021-11-25 09:47:50|610.9|610.4|611.4|610.9|611.4|610.9|610.9|610.4|2619
1637833680000|2021-11-25 09:48:00|611.3|611|611.7|611.3|611.7|611.3|611.3|611|0
1637833700000|2021-11-25 09:48:20|611.6|611.5|611.7|611.4|611.7|611.5|611.3|611.1|444
1637833710000|2021-11-25 09:48:30|611.6|611.5|611.9|611.3|612|611.7|611.6|611.3|2653
1637833720000|2021-11-25 09:48:40||611.4||611.5||611.5||611.4|0
1637833740000|2021-11-25 09:49:00|611.8|611.4|611.2|610.7|611.8|611.4|611.1|610.7|774
1637833750000|2021-11-25 09:49:10|611.1|610.6|611|610.5|611.2|610.6|610.8|610.5|0
1637833760000|2021-11-25 09:49:20|610.9|610.7|610.9|610.7|610.9|610.8|610.5|610.4|2583
1637833770000|2021-11-25 09:49:30|611|610.8|610.8|610.4|611|610.9|610.8|610.4|3084
1637833810000|2021-11-25 09:50:10|610.9|610.5|610.9|610.5|611|610.8|610.8|610.5|7877
1637833820000|2021-11-25 09:50:20|610.8|610.6|610.9|610.6|610.9|610.6|610.8|610.6|0
1637833830000|2021-11-25 09:50:30|610.8||610.9||610.9||610.8||0
1637833840000|2021-11-25 09:50:40|610.8||610.9||610.9||610.8||0
1637833860000|2021-11-25 09:51:00|610.8|610.7|610.9|610.7|611|610.8|610.8|610.5|2632
1637833870000|2021-11-25 09:51:10|610.8|610.5|610.8|610.7|611|610.7|610.8|610.4|1368
1637833880000|2021-11-25 09:51:20|611|610.8|611.1|610.8|611.3|610.9|611|610.8|898
1637833890000|2021-11-25 09:51:30|611.2|610.9|611.3|611|611.5|611.1|611.2|610.9|2392
1637833900000|2021-11-25 09:51:40|611.2|610.9|611.2|610.9|611.5|611|611.1|610.6|10141
1637833910000|2021-11-25 09:51:50|611.3|611|611.5|611|611.5|611|611.3|611|0
1637833920000|2021-11-25 09:52:00|611.2|611.1|611.4|611.1|611.4|611.1|611.2|611.1|164
1637833930000|2021-11-25 09:52:10|611.5|611.2|611.7|611.4|611.7|611.4|611.5|611.2|3426
1637833940000|2021-11-25 09:52:20|611.6|611.5|611.5|611.1|611.7|611.5|611.5|611.1|263
1637833960000|2021-11-25 09:52:40|611.4|611|611.1|610.7|611.4|611.1|611.1|610.7|579
1637833970000|2021-11-25 09:52:50||610.8||610.8||610.8||610.8|11
1637833990000|2021-11-25 09:53:10||610.9||610.9||610.9||610.9|0
1637834000000|2021-11-25 09:53:20|611|611|611|610.6|611.1|611|611|610.6|91
1637834020000|2021-11-25 09:53:40||610.7||610.7||610.7||610.7|900
1637834040000|2021-11-25 09:54:00|610.9||610.9||611||610.9||0
1637834050000|2021-11-25 09:54:10|610.8|610.6|610.8|610.6|610.9|610.6|610.8|610.5|331
1637834060000|2021-11-25 09:54:20|610.7|610.5|610.8|610.5|610.9|610.5|610.4|610.2|2332
1637834070000|2021-11-25 09:54:30|610.9|610.4|610.8|610.4|610.9|610.4|610.8|610.4|0
1637834080000|2021-11-25 09:54:40|610.7|610.3|610.5|610.2|610.7|610.3|610.5|610.2|0
1637834090000|2021-11-25 09:54:50|610.4|610.3|610.8|610.3|610.8|610.4|610.4|610.2|2045
1637834100000|2021-11-25 09:55:00|610.9|610.4|610.9|610.5|611|610.6|610.9|610.4|0
1637834110000|2021-11-25 09:55:10|610.7|610.4|610.5|610.3|610.7|610.4|610.4|610.3|1752
1637834120000|2021-11-25 09:55:20|610.4|610.2|610.4|610.3|610.4|610.3|610.4|610.2|154
1637834130000|2021-11-25 09:55:30|610.6|610.2|610.9|610.5|610.9|610.5|610.6|610.2|865
1637834140000|2021-11-25 09:55:40|610.7|610.4|610.6|610.4|610.7|610.4|610.6|610.4|400
1637834150000|2021-11-25 09:55:50|610.7|610.3|610.5|610.2|610.8|610.4|610.5|610.2|1185
1637834160000|2021-11-25 09:56:00|610.4|610.1|610.2|610|610.4|610.1|610.2|609.9|2943
1637834170000|2021-11-25 09:56:10|610.3|610.1|610.4|610.1|610.4|610.1|610.3|610.1|0
1637834180000|2021-11-25 09:56:20|610.6|610.2|610.5|610.1|610.6|610.4|610.4|610.1|130
1637834190000|2021-11-25 09:56:30||610||610||610||610|0
1637834220000|2021-11-25 09:57:00|610.4|609.9|610.2|609.8|610.4|609.9|609.9|609.5|3893
1637834240000|2021-11-25 09:57:20|610.3|610|610.5|610.2|610.5|610.3|610.3|610|41
1637834260000|2021-11-25 09:57:40|610.4|610.1|609.6|609.3|610.4|610.1|609.6|609.2|34637
1637834270000|2021-11-25 09:57:50|609.5|609.2|609.1|608.7|609.5|609.3|609|608.7|7215
1637834280000|2021-11-25 09:58:00|609.2|608.8|609.3|609|609.3|609|609.2|608.8|0
1637834290000|2021-11-25 09:58:10|609.4|609.1|609.4|609.1|609.5|609.2|609.4|609|0
1637834300000|2021-11-25 09:58:20|609.5|609.2|609.4|609.2|609.5|609.3|609.4|609.1|884
1637834310000|2021-11-25 09:58:30||609.1||609.1||609.1||609.1|0
1637834320000|2021-11-25 09:58:40|609.5|609.2|609.4|609.1|609.5|609.2|609.4|609.1|0
1637834330000|2021-11-25 09:58:50|609.3|609.2|609.2|608.7|609.3|609.2|609.2|608.7|500
1637834340000|2021-11-25 09:59:00||608.8||608.8||608.8||608.8|0
1637834350000|2021-11-25 09:59:10|609.1|608.7|608.6|608.4|609.1|608.7|608.6|608.4|3750
1637834360000|2021-11-25 09:59:20|608.8|608.5|609|608.7|609|608.7|608.7|608.4|2799
1637834370000|2021-11-25 09:59:30|608.9|608.6|608.4|608|608.9|608.6|608.4|608|991
1637834380000|2021-11-25 09:59:40|608.3|608.1|608.2|608|608.3|608.1|608.2|608|2268
1637834390000|2021-11-25 09:59:50|608.1|607.8|608.2|607.8|608.2|607.9|608.1|607.7|2055
1637834400000|2021-11-25 10:00:00|608.3|607.9|608.6|608.3|608.7|608.4|608.3|607.9|3093
1637834410000|2021-11-25 10:00:10|608.5|608.4|609|608.5|609|608.6|608.5|608.3|820
1637834420000|2021-11-25 10:00:20|608.9|608.4|609|608.5|609|608.7|608.8|608.4|32
1637834430000|2021-11-25 10:00:30|609.2|608.6|609.2|608.9|609.3|609|609.1|608.6|9260
1637834440000|2021-11-25 10:00:40|609.1|608.8|609|608.6|609.1|608.8|609|608.6|928
1637834450000|2021-11-25 10:00:50||608.7||608.7||608.7||608.7|0
1637834460000|2021-11-25 10:01:00|609.2|608.8|608.8|608.4|609.2|608.8|608.4|608.1|5716
1637834470000|2021-11-25 10:01:10|608.7|608.6|608.6|608.4|608.7|608.6|608.6|608.4|500
1637834480000|2021-11-25 10:01:20||608.3||608.3||608.4||608.1|0
1637834490000|2021-11-25 10:01:30||608.2||608.3||608.3||608.2|0
1637834500000|2021-11-25 10:01:40|608.5|608.2|608.4|608|608.5|608.2|608.4|607.9|0
1637834510000|2021-11-25 10:01:50|608.5|608.1|608.5|608.3|608.5|608.4|608.5|608.1|4634
1637834520000|2021-11-25 10:02:00|608.4|608.2|608.5|608.3|608.5|608.3|608.4|608|0
1637834530000|2021-11-25 10:02:10|608.6|608.4|609.2|608.8|609.2|608.8|608.6|608.4|3359
1637834540000|2021-11-25 10:02:20|609.3|608.9|609.4|609|609.4|609.1|609.2|608.9|104
1637834550000|2021-11-25 10:02:30|609.3||609.3||609.3||609.2||0
1637834560000|2021-11-25 10:02:40|609.5|609.1|609.5|609.1|609.6|609.2|609.5|609.1|1059
1637834570000|2021-11-25 10:02:50|609.4|609|609.3|608.9|609.4|609|609.1|608.9|3385
1637834580000|2021-11-25 10:03:00|609.4|609|609.3|608.9|609.4|609.1|609.2|608.9|100
1637834590000|2021-11-25 10:03:10|609.2|608.8|608.9|608.4|609.2|608.8|608.9|608.4|1314
1637834600000|2021-11-25 10:03:20|608.8|608.6|608.8|608.4|608.8|608.7|608.7|608.4|79
1637834610000|2021-11-25 10:03:30|608.7|608.3|608.5|608|608.7|608.3|608.5|608|0
1637834630000|2021-11-25 10:03:50|608.4|608.1|608.1|607.8|608.4|608.1|608.1|607.7|1162
1637834640000|2021-11-25 10:04:00||607.7||607.7||607.7||607.6|0
1637834650000|2021-11-25 10:04:10|608.2|607.8|608.7|608.3|608.7|608.3|608.2|607.8|565
1637834660000|2021-11-25 10:04:20|608.6|608.4|608.4|608|608.6|608.4|608.3|608|1046
1637834670000|2021-11-25 10:04:30|608.5|607.9|608.7|608.4|608.7|608.4|608.5|607.9|2722
1637834680000|2021-11-25 10:04:40|608.6|608.3|608.6|608.3|608.6|608.3|608.6|608.2|0
1637834690000|2021-11-25 10:04:50|608.5|608.2|608.5|608.2|608.6|608.2|608.5|608.2|0
1637834700000|2021-11-25 10:05:00|608.6|608.3|608.9|608.5|608.9|608.5|608.6|608.3|1133
1637834720000|2021-11-25 10:05:20|609|608.6|608.9|608.6|609|608.7|608.8|608.6|46
1637834730000|2021-11-25 10:05:30|608.8|608.5|608.8|608.3|608.8|608.5|608.8|608.3|0
1637834760000|2021-11-25 10:06:00|608.7|608.4|608.1|607.7|608.7|608.4|608|607.7|1511
1637834770000|2021-11-25 10:06:10|608.2||608.1||608.2||608.1||0
1637834780000|2021-11-25 10:06:20|608.2|607.8|608.6|608.1|608.6|608.2|608.1|607.7|85
1637834790000|2021-11-25 10:06:30|608.5|608.2|608.3|607.9|608.5|608.2|608.2|607.9|739
1637834800000|2021-11-25 10:06:40|608.2||608.3||608.3||608.2||0
1637834810000|2021-11-25 10:06:50|608.2|608|608.2|607.9|608.3|608|608.2|607.9|0
1637834820000|2021-11-25 10:07:00|608.3|608|608.8|608.5|608.8|608.5|608.3|608|4904
1637834830000|2021-11-25 10:07:10|608.7|608.4|608|607.7|608.8|608.4|608|607.7|4079
1637834840000|2021-11-25 10:07:20|607.9|607.6|607.9|607.7|607.9|607.8|607.9|607.5|51
1637834850000|2021-11-25 10:07:30|608.1|607.6|608.4|608|608.4|608.1|608.1|607.6|17668
1637834860000|2021-11-25 10:07:40|608.5|608.1|608.3|608.1|608.5|608.2|608.3|608.1|1123
1637834870000|2021-11-25 10:07:50|608.5|608.2|608.4|608.2|608.5|608.3|608.4|608.2|3
1637834890000|2021-11-25 10:08:10|608.3|608.1|608.4|608.1|608.4|608.1|608.3|608.1|112
1637834900000|2021-11-25 10:08:20|608.5|608.2|608.5|608.2|608.5|608.4|608.4|608.2|2904
1637834910000|2021-11-25 10:08:30|608.4|608.1|608.5|608.2|608.5|608.2|608.4|608.1|0
1637834920000|2021-11-25 10:08:40||608.3||608.3||608.3||608.3|0
1637834930000|2021-11-25 10:08:50|608.6|608.2|608.7|608.3|609|608.5|608.6|608.2|944
1637834940000|2021-11-25 10:09:00|608.6|608.4|608.5|608.2|608.6|608.4|608.4|608.2|34
1637834950000|2021-11-25 10:09:10|608.6|608.3|608.5|608.2|608.7|608.3|608.5|608.2|856
1637834960000|2021-11-25 10:09:20|608.4|608.1|608.5|608.2|608.5|608.3|608.4|608.1|614
1637834970000|2021-11-25 10:09:30|608.4|608.1|608.5|608.2|608.5|608.2|608.2|607.8|636
1637834980000|2021-11-25 10:09:40|608.6|608.3|608.6|608.3|608.7|608.3|608.6|608.2|1500
1637834990000|2021-11-25 10:09:50||608.2||608.1||608.2||608.1|0
1637835000000|2021-11-25 10:10:00|608.5|608|608.4|608.1|608.5|608.1|608.3|608|0
1637835010000|2021-11-25 10:10:10|608.3|608|608.3|607.8|608.3|608|608.2|607.8|0
1637835020000|2021-11-25 10:10:20||608||607.8||608||607.8|35
1637835030000|2021-11-25 10:10:30|608.2|607.9|608.1|607.8|608.2|608|608.1|607.8|241
1637835040000|2021-11-25 10:10:40|608.2|607.9|608.2|607.9|608.2|607.9|608.2|607.9|0
1637835050000|2021-11-25 10:10:50|608.3|608|608.6|608.3|608.7|608.3|608.2|608|6348
1637835060000|2021-11-25 10:11:00|608.4|608.2|608.3|608.1|608.4|608.2|608.3|608.1|0
1637835070000|2021-11-25 10:11:10|608.4||608.3||608.4||608.3||0
1637835080000|2021-11-25 10:11:20|608.4|608.2|608.4|608.1|608.5|608.3|608.3|608.1|1060
1637835100000|2021-11-25 10:11:40||608||608||608||608|0
1637835110000|2021-11-25 10:11:50|608.3||608.2||608.3||608.2||0
1637835120000|2021-11-25 10:12:00|608.3||608.3||608.3||608.3||0
1637835130000|2021-11-25 10:12:10|608.4|608.1|608.5|608.2|608.5|608.4|608.4|608.1|4208
1637835140000|2021-11-25 10:12:20||608.3||608.3||608.4||608.3|0
1637835150000|2021-11-25 10:12:30||608.2||608.2||608.2||608.2|0
1637835160000|2021-11-25 10:12:40||608.3||608.3||608.3||608.3|0
1637835170000|2021-11-25 10:12:50|608.4|608.2|608.4|608.2|608.5|608.2|608.4|608.2|0
1637835180000|2021-11-25 10:13:00|608.5||608.5||608.5||608.5||0
1637835190000|2021-11-25 10:13:10|608.4||608.5||608.5||608.4||0
1637835200000|2021-11-25 10:13:20|608.4|608.4|608.5|608.2|608.5|608.4|608.4|608.2|882
1637835210000|2021-11-25 10:13:30|608.4|608.3|608.7|608.4|608.9|608.7|608.4|608.2|3811
1637835220000|2021-11-25 10:13:40|608.6|608.5|608.8|608.5|608.8|608.5|608.6|608.5|33
1637835230000|2021-11-25 10:13:50|608.7|608.4|608.7|608.5|608.8|608.5|608.7|608.4|0
1637835240000|2021-11-25 10:14:00||608.4||608.4||608.4||608.4|0
1637835250000|2021-11-25 10:14:10||608.5||608.5||608.5||608.5|0
1637835260000|2021-11-25 10:14:20|608.8|608.6|608.7|608.4|608.8|608.7|608.7|608.4|1612
1637835270000|2021-11-25 10:14:30|608.6|608.5|608.6|608.2|608.6|608.5|608.5|608.1|1043
1637835280000|2021-11-25 10:14:40|608|607.9|607.9|607.6|608.3|608|607.8|607.5|118906
1637835290000|2021-11-25 10:14:50|608|607.7|608.2|608|608.2|608|608|607.7|1201
1637835300000|2021-11-25 10:15:00|608.3|608.1|608.7|608.5|608.7|608.5|608.2|608|2792
1637835310000|2021-11-25 10:15:10|608.8|608.6|608.8|608.6|608.9|608.6|608.8|608.6|0
1637835320000|2021-11-25 10:15:20|608.9|608.7|608.8|608.5|609|608.8|608.5|608.3|2449
1637835330000|2021-11-25 10:15:30|608.9|608.6|609|608.7|609|608.7|608.9|608.6|0
1637835340000|2021-11-25 10:15:40|609.1|608.8|609.1|608.7|609.2|608.9|609.1|608.7|1795
1637835350000|2021-11-25 10:15:50|609|608.8|608.9|608.6|609|608.8|608.9|608.6|0
1637835360000|2021-11-25 10:16:00||608.5||608.5||608.5||608.5|0
1637835370000|2021-11-25 10:16:10|608.8|608.6|609|608.7|609.1|608.9|608.8|608.6|330
1637835380000|2021-11-25 10:16:20|608.9|608.8|609.1|608.8|609.2|609|608.9|608.7|6766
1637835390000|2021-11-25 10:16:30|609.2|608.9|609.3|609|609.4|609.2|609.2|608.9|4606
1637835410000|2021-11-25 10:16:50||608.9||608.8||608.9||608.8|0
1637835420000|2021-11-25 10:17:00|609.2|608.9|609.2|608.9|609.2|608.9|609.2|608.9|0
1637835430000|2021-11-25 10:17:10|609.1|608.8|609.3|609.2|609.3|609.2|609.1|608.8|2947
1637835440000|2021-11-25 10:17:20|609.2|609.1|609.4|609|609.5|609.1|609.1|608.9|1067
1637835450000|2021-11-25 10:17:30|609.5|609.1|609.8|609.5|610.1|609.8|609.5|609.1|7308
1637835460000|2021-11-25 10:17:40|609.7|609.4|609.6|609.2|609.7|609.4|609.6|609.2|804
1637835470000|2021-11-25 10:17:50||609.3||609.3||609.3||609.3|17
1637835480000|2021-11-25 10:18:00|609.7|609.4|609.8|609.6|609.9|609.7|609.7|609.4|2861
1637835500000|2021-11-25 10:18:20|609.9|609.7|610|609.7|610.3|610|609.9|609.7|2058
1637835520000|2021-11-25 10:18:40|610.1|609.8|610.2|609.9|610.2|609.9|610.1|609.8|0
1637835530000|2021-11-25 10:18:50|610|609.8|610|609.7|610|609.8|610|609.7|0
1637835540000|2021-11-25 10:19:00|609.9|609.8|610|609.8|610|609.8|609.9|609.7|0
1637835550000|2021-11-25 10:19:10|610.2|609.9|609.6|609.4|610.2|610|609.6|609.3|2040
1637835560000|2021-11-25 10:19:20|609.7|609.5|610|609.7|610|609.7|609.7|609.5|346
1637835570000|2021-11-25 10:19:30|610.1|609.8|610.5|610.1|610.6|610.2|610.1|609.8|0
1637835580000|2021-11-25 10:19:40|610.4|610.2|610.8|610.6|611.1|610.7|610.3|610.2|4007
1637835590000|2021-11-25 10:19:50|610.9|610.7|611.2|610.8|611.3|610.8|610.9|610.7|500
1637835600000|2021-11-25 10:20:00|611.1|610.7|611.4|611|611.5|611.1|611|610.5|10227
1637835620000|2021-11-25 10:20:20|611.3|610.9|611.3|611.1|611.4|611.2|611.2|610.9|642
1637835630000|2021-11-25 10:20:30|611.2|611|611.3|611.1|611.3|611.2|611.2|611|2251
1637835640000|2021-11-25 10:20:40||611.2||611||611.2||611|304
1637835650000|2021-11-25 10:20:50|611.4|611.1|611.4|611.1|611.6|611.3|611.4|611.1|44
1637835660000|2021-11-25 10:21:00|611.5|611.2|611.8|611.5|611.8|611.5|611.5|611.1|4491
1637835670000|2021-11-25 10:21:10|611.7|611.4|612.2|611.7|612.2|611.9|611.6|611.3|508
1637835680000|2021-11-25 10:21:20|612.1|611.8|612|611.7|612.2|612|612|611.7|1160
1637835690000|2021-11-25 10:21:30|611.9|611.6|611.6|611.1|611.9|611.6|611.6|611.1|1588
1637835700000|2021-11-25 10:21:40|611.5|611|611.2|610.8|611.5|611|611.2|610.7|0
1637835710000|2021-11-25 10:21:50|611.1||611.1||611.1||611.1||0
1637835720000|2021-11-25 10:22:00|611.2|610.9|611.3|611|611.3|611|611.2|610.9|300
1637835730000|2021-11-25 10:22:10|611.4||611.4||611.4||611.4||0
1637835740000|2021-11-25 10:22:20|611.3|611.1|611.4|611|611.6|611.3|611.3|611|0
1637835750000|2021-11-25 10:22:30|611.5|611.1|611.6|611.2|611.6|611.2|611.5|611.1|0
1637835760000|2021-11-25 10:22:40|611.7||611.7||611.7||611.7||0
1637835770000|2021-11-25 10:22:50|611.6|611.3|611.5|611.2|611.6|611.4|611.5|611.2|0
1637835780000|2021-11-25 10:23:00|611.4||611.5||611.5||611.4||0
1637835790000|2021-11-25 10:23:10|611.4|611.3|611.5|611.2|611.5|611.3|611.4|611.2|0
1637835800000|2021-11-25 10:23:20|611.6|611.3|611.8|611.4|611.8|611.5|611.6|611.3|740
1637835810000|2021-11-25 10:23:30|611.7|611.3|611.7|611.3|611.7|611.3|611.6|611.3|0
1637835830000|2021-11-25 10:23:50|611.6|611.2|611.5|611.3|611.6|611.3|611.5|611.2|0
1637835840000|2021-11-25 10:24:00||611.2||611.2||611.2||611.2|0
1637835850000|2021-11-25 10:24:10|611.4||611.5||611.5||611.4||0
1637835860000|2021-11-25 10:24:20|611.3|611.4|611.4|611|611.4|611.4|611.3|611|11
1637835870000|2021-11-25 10:24:30|611.3|610.9|611.2|610.8|611.3|610.9|611.2|610.8|0
1637835910000|2021-11-25 10:25:10|611.3|610.9|611.5|611|611.5|611|611.3|610.9|0
1637835920000|2021-11-25 10:25:20|611.6|611.2|611.8|611.4|611.8|611.4|611.6|611.1|0
1637835950000|2021-11-25 10:25:50|611.7|611.3|611.2|610.8|611.7|611.3|611.2|610.8|435
1637835960000|2021-11-25 10:26:00||610.9||610.9||610.9||610.9|0
1637835970000|2021-11-25 10:26:10|611.1|611|611.2|610.9|611.2|611|611.1|610.9|0
1637835980000|2021-11-25 10:26:20|611.3|611|611.4|611|611.7|611.4|611.3|611|4647
1637835990000|2021-11-25 10:26:30|611.3||611.3||611.3||611.3||0
1637836000000|2021-11-25 10:26:40|611.4||611.5||611.5||611.4||0
1637836020000|2021-11-25 10:27:00|611.4|610.9|611.3|611|611.4|611|611.1|610.8|1198
1637836030000|2021-11-25 10:27:10||611.1||611.1||611.1||611.1|0
1637836040000|2021-11-25 10:27:20|611.5|611|611.7|611.4|611.8|611.5|611.5|611|213
1637836050000|2021-11-25 10:27:30|611.6|611.3|611.7|611.3|611.7|611.3|611.4|611.2|3151
1637836060000|2021-11-25 10:27:40|611.5||611.5||611.5||611.5||0
1637836070000|2021-11-25 10:27:50|611.6|611.4|612|611.5|612|611.5|611.6|611.3|223
1637836100000|2021-11-25 10:28:20|612.1|611.8|612|611.8|612.1|611.9|612|611.8|69
1637836110000|2021-11-25 10:28:30|611.9|611.7|612.3|612|612.4|612.2|611.8|611.5|31997
1637836120000|2021-11-25 10:28:40|612.4|612.1|612.4|612.1|612.8|612.5|612.4|612.1|8918
1637836130000|2021-11-25 10:28:50|612.5|612.2|613|612.7|613|612.7|612.5|612.2|0
1637836140000|2021-11-25 10:29:00|613.1|612.8|613.4|613.1|613.5|613.1|613|612.7|4329
1637836150000|2021-11-25 10:29:10||613||613||613||613|0
1637836160000|2021-11-25 10:29:20|613.3|612.9|613.1|612.8|613.3|613|613.1|612.8|0
1637836170000|2021-11-25 10:29:30|613|612.7|612.8|612.5|613|612.7|612.8|612.5|1977
1637836180000|2021-11-25 10:29:40|612.9|612.6|613|612.7|613|612.7|612.9|612.6|700
1637836200000|2021-11-25 10:30:00|613.1|612.8|613.1|612.8|613.1|612.9|613.1|612.8|43
1637836220000|2021-11-25 10:30:20|613|612.7|613.1|612.8|613.1|612.8|613|612.6|0
1637836230000|2021-11-25 10:30:30|613.2|612.9|613.5|613.1|613.5|613.1|613.2|612.8|3
1637836250000|2021-11-25 10:30:50|613.4|613.2|613.1|612.7|613.4|613.2|613.1|612.7|5700
1637836260000|2021-11-25 10:31:00|613|612.8|613|612.8|613|612.8|613|612.8|1000
1637836270000|2021-11-25 10:31:10|612.9|612.7|612.9|612.5|612.9|612.7|612.9|612.5|0
1637836280000|2021-11-25 10:31:20|612.8|612.6|612.8|612.5|612.8|612.8|612.7|612.5|269
1637836290000|2021-11-25 10:31:30|612.7|612.4|612.7|612.3|612.7|612.4|612.6|612.3|0
1637836300000|2021-11-25 10:31:40|612.6|612.4|612.6|612.5|612.6|612.5|612.6|612.4|0
1637836310000|2021-11-25 10:31:50|612.5|612.4|612.6|612.3|612.6|612.4|612.5|612.2|0
1637836330000|2021-11-25 10:32:10|612.7|612.4|613|612.7|613.1|612.7|612.7|612.4|2115
1637836340000|2021-11-25 10:32:20|613.1|613|613.1|612.7|613.2|613|613|612.7|117
1637836360000|2021-11-25 10:32:40|613|612.6|613|612.5|613|612.6|612.8|612.5|1697
1637836370000|2021-11-25 10:32:50|612.9||612.9||612.9||612.9||0
1637836400000|2021-11-25 10:33:20|612.8|612.6|612.7|612.5|612.8|612.6|612.6|612.5|204
1637836420000|2021-11-25 10:33:40|612.6|612.3|612.5|612.1|612.6|612.3|612.5|612.1|166
1637836430000|2021-11-25 10:33:50|612.6||612.6||612.6||612.6||0
1637836440000|2021-11-25 10:34:00|612.7|612.2|612.7|612.3|612.7|612.3|612.7|612.2|0
1637836450000|2021-11-25 10:34:10|612.8|612.4|613.4|612.9|613.5|613|612.8|612.4|2872
1637836460000|2021-11-25 10:34:20|613.5|613|613.8|613.3|613.8|613.4|613.5|613|0
1637836470000|2021-11-25 10:34:30|613.9|613.4|613.9|613.5|613.9|613.5|613.9|613.4|0
1637836480000|2021-11-25 10:34:40|614|613.6|613.9|613.5|614|613.6|613.7|613.5|860
1637836500000|2021-11-25 10:35:00|614|613.6|613.9|613.6|614.3|613.9|613.9|613.4|5986
1637836510000|2021-11-25 10:35:10|614|613.7|614.1|613.6|614.1|613.7|614|613.6|75
1637836520000|2021-11-25 10:35:20|614|613.5|614|613.5|614|613.9|613.9|613.5|113
1637836530000|2021-11-25 10:35:30|613.9||613.9||614||613.9||0
1637836540000|2021-11-25 10:35:40|614|613.7|614.2|613.8|614.2|613.8|614|613.7|200
1637836550000|2021-11-25 10:35:50|614.1|613.7|614.1|613.5|614.1|613.7|614.1|613.5|300
1637836560000|2021-11-25 10:36:00||613.6||613.7||613.7||613.6|0
1637836570000|2021-11-25 10:36:10|614||614||614||614||0
1637836580000|2021-11-25 10:36:20|614.2|613.6|614.2|613.8|614.5|614|614.2|613.5|27
1637836590000|2021-11-25 10:36:30||613.7||613.7||613.7||613.7|0
1637836610000|2021-11-25 10:36:50||613.6||613.5||613.6||613.5|0
1637836630000|2021-11-25 10:37:10|614.1||614||614.1||614||0
1637836640000|2021-11-25 10:37:20|614.1|613.6|614.3|614|614.4|614.3|614.1|613.6|61
1637836650000|2021-11-25 10:37:30|614.4||614.4||614.4||614.4||0
1637836680000|2021-11-25 10:38:00|614.3|613.9|613.7|613.1|614.3|613.9|613.7|613.1|5090
1637836700000|2021-11-25 10:38:20|613.6|613|613.1|612.7|613.6|613.1|613.1|612.7|474
1637836730000|2021-11-25 10:38:50|613|612.6|612.7|612.3|613|612.6|612.7|612.3|2501
1637836740000|2021-11-25 10:39:00|612.6|612.2|612.3|611.9|612.6|612.2|612.2|611.8|1160
1637836750000|2021-11-25 10:39:10|612.4||612.4||612.4||612.4||0
1637836760000|2021-11-25 10:39:20|612.5|612|612.6|612.3|612.7|612.6|612.5|612|17
1637836770000|2021-11-25 10:39:30|612.7|612.2|612.6|612.1|612.7|612.2|612.6|612.1|0
1637836780000|2021-11-25 10:39:40||612||612||612||612|0
1637836800000|2021-11-25 10:40:00|612.4|611.9|612|611.7|612.4|612|612|611.7|39
1637836810000|2021-11-25 10:40:10||611.6||611.6||611.6||611.6|0
1637836820000|2021-11-25 10:40:20|611.9|611.5|612.1|611.5|612.1|611.7|611.6|611.2|1854
1637836830000|2021-11-25 10:40:30|612.2|611.6|612.2|611.8|612.2|611.8|612.2|611.6|2229
1637836840000|2021-11-25 10:40:40|612.1|611.7|612.1|611.6|612.1|611.7|612.1|611.6|0
1637836850000|2021-11-25 10:40:50|612.2|611.7|612.1|611.7|612.2|611.7|612.1|611.7|0
1637836860000|2021-11-25 10:41:00|612.2||612.3||612.3||612.2||0
1637836880000|2021-11-25 10:41:20|612.2|611.8|612.1|611.7|612.3|611.9|612.1|611.7|0
1637836890000|2021-11-25 10:41:30|612|611.8|612.6|612.2|612.6|612.2|612|611.8|0
1637836910000|2021-11-25 10:41:50|612.5|612.1|612.3|611.9|612.6|612.1|612.3|611.9|1900
1637836920000|2021-11-25 10:42:00||612||612||612.1||611.9|0
1637836930000|2021-11-25 10:42:10||612.1||612.1||612.1||612.1|0
1637836940000|2021-11-25 10:42:20|612.4|612.2|612.7|612.6|612.7|612.6|612.4|612.1|496
1637836950000|2021-11-25 10:42:30|612.8|612.5|613.1|612.6|613.1|612.6|612.8|612.4|797
1637836960000|2021-11-25 10:42:40|613|612.5|613|612.5|613|612.5|613|612.5|0
1637836980000|2021-11-25 10:43:00|612.9|612.6|612.9|612.7|612.9|612.7|612.9|612.6|0
1637836990000|2021-11-25 10:43:10||612.8||612.7||612.8||612.7|0
1637837000000|2021-11-25 10:43:20|613.1|612.8|613.1|612.8|613.3|613.1|613.1|612.8|40
1637837010000|2021-11-25 10:43:30|613.2|612.9|613.3|612.9|613.4|612.9|613.2|612.9|815
1637837020000|2021-11-25 10:43:40||612.8||612.8||612.8||612.8|0
1637837030000|2021-11-25 10:43:50|613.4|612.9|613.4|612.9|613.4|612.9|613.4|612.9|0
1637837040000|2021-11-25 10:44:00|613.5|613|613.6|613.3|613.7|613.3|613.5|613|1039
1637837050000|2021-11-25 10:44:10|613.7|613.2|613.7|613.2|613.7|613.2|613.7|613.2|0
1637837060000|2021-11-25 10:44:20|613.8|613.3|613.8|613.3|613.9|613.6|613.8|613.3|45
1637837070000|2021-11-25 10:44:30|613.6|613.2|613.6|613.1|613.6|613.2|613.5|613.1|0
1637837080000|2021-11-25 10:44:40|613.7|613.2|613.9|613.5|613.9|613.5|613.6|613.1|7
1637837090000|2021-11-25 10:44:50|613.8|613.6|614.1|613.7|614.1|613.7|613.8|613.5|0
1637837110000|2021-11-25 10:45:10|614|613.6|613.7|613.3|614|613.6|613.7|613.3|452
1637837120000|2021-11-25 10:45:20|613.6|613.2|613.9|613.3|613.9|613.5|613.6|613.1|10
1637837160000|2021-11-25 10:46:00|613.8|613.4|613.8|613.5|613.9|613.5|613.8|613.4|0
1637837170000|2021-11-25 10:46:10|613.9|613.6|614|613.8|614.2|613.9|613.9|613.6|4
1637837180000|2021-11-25 10:46:20|613.9|613.5|613.4|612.9|613.9|613.5|613.4|612.9|15044
1637837190000|2021-11-25 10:46:30|613|613|613.7|613.3|613.7|613.3|613|612.9|7241
1637837200000|2021-11-25 10:46:40|613.8||613.8||613.8||613.8||0
1637837220000|2021-11-25 10:47:00|613.9|613.4|613.7|613.5|613.9|613.5|613.7|613.4|0
1637837230000|2021-11-25 10:47:10||613.4||613.4||613.4||613.4|0
1637837240000|2021-11-25 10:47:20||613.6||613.5||613.6||613.4|0
1637837250000|2021-11-25 10:47:30||613.4||613.4||613.4||613.4|0
1637837260000|2021-11-25 10:47:40|613.6|613.3|613.6|613.1|613.6|613.3|613.6|613.1|0
1637837270000|2021-11-25 10:47:50||613||613.2||613.2||613|0
1637837290000|2021-11-25 10:48:10|613.5||613.5||613.5||613.5||0
1637837300000|2021-11-25 10:48:20|613.6|613.3|614|613.5|614|613.9|613.5|613.3|5044
1637837310000|2021-11-25 10:48:30|613.9|613.6|614|613.5|614|613.6|613.8|613.5|0
1637837330000|2021-11-25 10:48:50||613.6||613.7||613.7||613.6|0
1637837340000|2021-11-25 10:49:00|614.1|613.8|615|614.7|615|614.7|614.1|613.8|2040
1637837350000|2021-11-25 10:49:10|614.9|614.8|615.3|614.8|615.4|615.1|614.9|614.7|9028
1637837360000|2021-11-25 10:49:20|615.4|614.9|615.7|615.4|615.7|615.4|615.3|614.8|2120
1637837370000|2021-11-25 10:49:30|615.6|615.3|615.7|615.4|615.8|615.6|615.6|615.3|3561
1637837380000|2021-11-25 10:49:40|615.8|615.5|615.7|615.2|615.9|615.6|615.6|615.1|1989
1637837390000|2021-11-25 10:49:50|615.5||615.5||615.5||615.5||0
1637837400000|2021-11-25 10:50:00|615.6|615.3|615.8|615.4|615.9|615.7|615.6|615.3|3680
1637837410000|2021-11-25 10:50:10|615.7|615.3|615.4|615.1|615.7|615.3|615.4|615|1164
1637837420000|2021-11-25 10:50:20|615.5|615.2|615.5|615.1|615.6|615.4|615.5|615.1|350
1637837440000|2021-11-25 10:50:40|615.6|615|615.6|615.2|615.6|615.2|615.6|615|0
1637837450000|2021-11-25 10:50:50|615.5|615.1|615.5|615.1|615.6|615.1|615.5|615.1|0
1637837460000|2021-11-25 10:51:00|615.6|615.2|615.6|615.4|615.6|615.4|615.6|615.2|0
1637837480000|2021-11-25 10:51:20|615.7|615.5|615.8|615.4|615.8|615.6|615.7|615.3|319
1637837490000|2021-11-25 10:51:30||615.5||615.5||615.5||615.5|0
1637837500000|2021-11-25 10:51:40|615.7|615.4|615.4|615.2|615.7|615.4|615.4|615.2|167
1637837510000|2021-11-25 10:51:50|615.5|615.1|615.4|615|615.5|615.1|615.3|615|0
1637837520000|2021-11-25 10:52:00|615.3|615.1|615.3|615|615.3|615.1|615.3|615|0
1637837540000|2021-11-25 10:52:20|615.4|615.1|615.6|615.3|615.7|615.5|615.4|615.1|5297
1637837560000|2021-11-25 10:52:40|615.5|615.2|615.6|615.1|615.7|615.2|615.5|615.1|0
1637837570000|2021-11-25 10:52:50|615.5|615.2|615.5|615.3|615.5|615.3|615.5|615.2|0
1637837580000|2021-11-25 10:53:00|615.4|615.4|615.7|615.5|615.7|615.6|615.4|615.2|1285
1637837590000|2021-11-25 10:53:10|615.6|615.4|615.6|615.3|615.6|615.4|615.5|615.2|267
1637837600000|2021-11-25 10:53:20|615.7|615.4|616|615.6|616|615.8|615.7|615.4|3153
1637837610000|2021-11-25 10:53:30|615.9|615.5|615.6|615.3|615.9|615.5|615.6|615.3|266
1637837620000|2021-11-25 10:53:40||615.2||615.2||615.2||615.2|0
1637837630000|2021-11-25 10:53:50|615.7|615.3|615.7|615.3|615.7|615.3|615.7|615.3|0
1637837640000|2021-11-25 10:54:00|615.8|615.4|616|615.7|616|615.7|615.8|615.4|1058
1637837660000|2021-11-25 10:54:20|616.2|615.8|616.3|615.9|616.4|616|616.1|615.8|7212
1637837670000|2021-11-25 10:54:30|616.1|615.8|616|615.8|616.1|615.8|616|615.8|821
1637837680000|2021-11-25 10:54:40|615.9|615.7|615.9|615.7|615.9|615.7|615.8|615.7|684
1637837690000|2021-11-25 10:54:50||615.8||615.7||615.8||615.7|0
1637837700000|2021-11-25 10:55:00||615.8||615.7||615.8||615.7|300
1637837720000|2021-11-25 10:55:20|615.8|615.6|615.8|615.6|615.8|615.7|615.7|615.4|495
1637837730000|2021-11-25 10:55:30|615.9|615.7|616.1|615.9|616.1|615.9|615.9|615.6|4089
1637837740000|2021-11-25 10:55:40||615.8||615.9||615.9||615.8|0
1637837750000|2021-11-25 10:55:50|616.2|616|616.5|616.1|616.6|616.2|616.2|616|2798
1637837760000|2021-11-25 10:56:00|616.6|616.2|616.8|616.4|616.9|616.5|616.6|616.2|1530
1637837770000|2021-11-25 10:56:10|616.9|616.5|616.7|616.5|616.9|616.6|616.5|616.4|3995
1637837780000|2021-11-25 10:56:20|616.8|616.6|616.9|616.6|617.2|616.8|616.8|616.5|2784
1637837790000|2021-11-25 10:56:30|617|616.7|617.1|616.7|617.1|616.7|617|616.7|0
1637837800000|2021-11-25 10:56:40|617.2|616.8|617|616.7|617.3|617|617|616.7|1812
1637837810000|2021-11-25 10:56:50|617.1|616.8|616.8|616.5|617.1|616.8|616.8|616.4|1623
1637837820000|2021-11-25 10:57:00|616.9|616.6|617.3|617|617.6|617.2|616.9|616.6|22989
1637837830000|2021-11-25 10:57:10|617.2|616.9|617.1|616.8|617.2|616.9|617.1|616.8|332
1637837840000|2021-11-25 10:57:20|617|617|617.2|616.9|617.2|617|616.9|616.6|739
1637837850000|2021-11-25 10:57:30|617.1|616.8|617.1|616.7|617.1|616.8|617.1|616.7|0
1637837860000|2021-11-25 10:57:40|617.2|616.8|617.5|617.2|617.5|617.3|617.2|616.8|9000
1637837870000|2021-11-25 10:57:50|617.6|617.3|617.5|617.2|617.7|617.4|617.5|617.2|2577
1637837880000|2021-11-25 10:58:00||617.1||617.1||617.1||617.1|0
1637837890000|2021-11-25 10:58:10|617.6|617.2|617.8|617.5|617.9|617.6|617.6|617.2|629
1637837900000|2021-11-25 10:58:20|617.9|617.6|617.7|617.5|618|617.8|617.7|617.4|1350
1637837910000|2021-11-25 10:58:30|617.8|617.6|617.9|617.6|618|617.6|617.8|617.6|1000
1637837940000|2021-11-25 10:59:00|618|617.7|617.6|617.2|618|617.8|617.6|617.2|1386
1637837950000|2021-11-25 10:59:10|617.5|617.1|617.5|617.2|617.6|617.3|617.5|617.1|0
1637837960000|2021-11-25 10:59:20|617.6|617.3|617.9|617.6|617.9|617.7|617.6|617.2|2765
1637837970000|2021-11-25 10:59:30|618|617.5|617.8|617.5|618|617.7|617.8|617.5|223
1637837980000|2021-11-25 10:59:40||617.4||617.4||617.4||617.4|0
1637837990000|2021-11-25 10:59:50|617.9|617.5|617.9|617.6|617.9|617.6|617.9|617.5|0
1637838000000|2021-11-25 11:00:00|618|617.7|617.7|617.3|618|617.7|617.6|617.2|3845
1637838010000|2021-11-25 11:00:10|617.6|617.4|617.6|617.3|617.6|617.4|617.6|617.3|0
1637838020000|2021-11-25 11:00:20|617.5|617.2|617.2|616.9|617.5|617.2|617.2|616.9|2574
1637838030000|2021-11-25 11:00:30|617.3|617|617.3|617|617.3|617.1|617.3|617|302
1637838040000|2021-11-25 11:00:40||616.9||616.9||616.9||616.9|0
1637838060000|2021-11-25 11:01:00|617.2|617|617.2|617|617.2|617.1|617.2|617|0
1637838070000|2021-11-25 11:01:10|617.1|616.9|616.9|616.6|617.1|616.9|616.9|616.6|444
1637838080000|2021-11-25 11:01:20|616.8|616.5|616.8|616.5|616.8|616.7|616.8|616.5|0
1637838090000|2021-11-25 11:01:30|616.7|616.4|616.8|616.5|616.8|616.5|616.5|616.2|645
1637838100000|2021-11-25 11:01:40|616.9||616.9||616.9||616.9||0
1637838110000|2021-11-25 11:01:50|616.8|616.3|616.7|616.4|616.8|616.4|616.7|616.3|10000
1637838120000|2021-11-25 11:02:00|616.6|616.3|616.4|616.1|616.6|616.4|616.4|616|47
1637838130000|2021-11-25 11:02:10|616.3|616|616.3|616|616.3|616|616.3|615.9|0
1637838140000|2021-11-25 11:02:20|616.4|616.1|616.4|616.1|616.4|616.2|616.4|616|302
1637838160000|2021-11-25 11:02:40|616.3|616|616.3|616|616.3|616|616.3|616|0
1637838170000|2021-11-25 11:02:50|616.4|615.9|616.1|615.8|616.4|615.9|616.1|615.7|0
1637838190000|2021-11-25 11:03:10|616|615.7|616.5|616.2|616.5|616.2|616|615.7|3966
1637838200000|2021-11-25 11:03:20|616.4|616.1|616|615.7|616.4|616.1|616|615.6|121
1637838210000|2021-11-25 11:03:30|616.1|615.8|616.2|615.7|616.2|615.8|616.1|615.7|700
1637838220000|2021-11-25 11:03:40|616.1|615.6|616|615.7|616.1|615.7|616|615.5|3147
1637838260000|2021-11-25 11:04:20|616.1|615.8|616|615.6|616.1|615.8|616|615.5|0
1637838270000|2021-11-25 11:04:30|615.6|615.5|616|615.7|616|615.7|615.6|615.4|9702
1637838280000|2021-11-25 11:04:40|616.1|615.8|617.1|616.9|617.1|616.9|616.1|615.8|6129
1637838290000|2021-11-25 11:04:50|617.2|617|617.3|617|617.4|617.1|617.1|616.7|300
1637838300000|2021-11-25 11:05:00|617.4|617.1|617.4|617.1|617.7|617.3|617.4|617|4812
1637838310000|2021-11-25 11:05:10|617.3|617|617.3|617|617.5|617.1|617.3|617|0
1637838320000|2021-11-25 11:05:20|617.2|616.9|617.1|616.9|617.2|617|617.1|616.9|613
1637838330000|2021-11-25 11:05:30|617|616.8|617|616.8|617.1|616.8|617|616.7|1299
1637838340000|2021-11-25 11:05:40|616.9|616.7|617|616.7|617|616.7|616.9|616.7|464
1637838350000|2021-11-25 11:05:50|616.9|616.6|616.9|616.4|616.9|616.6|616.7|616.4|300
1637838360000|2021-11-25 11:06:00|617|616.5|617|616.9|617|616.9|617|616.5|0
1637838370000|2021-11-25 11:06:10|617.1|616.8|617.2|616.9|617.4|617|617.1|616.8|2124
1637838380000|2021-11-25 11:06:20|617.1|616.8|617.1|616.6|617.2|617.1|617|616.6|93
1637838390000|2021-11-25 11:06:30||616.5||616.4||616.5||616.4|0
1637838400000|2021-11-25 11:06:40|617||616.9||617||616.9||0
1637838420000|2021-11-25 11:07:00|617|616.6|616.9|616.6|617|616.6|616.9|616.6|0
1637838430000|2021-11-25 11:07:10|617|616.7|617|616.8|617|616.8|616.9|616.7|725
1637838440000|2021-11-25 11:07:20|616.9|616.7|617|616.6|617.1|617|616.9|616.4|7371
1637838450000|2021-11-25 11:07:30||616.5||616.6||616.6||616.5|0
1637838460000|2021-11-25 11:07:40||616.5||616.7||616.7||616.5|0
1637838470000|2021-11-25 11:07:50|617.1|616.8|616.7|616.4|617.1|616.8|616.7|616.4|243
1637838480000|2021-11-25 11:08:00|616.8|616.5|617.1|616.6|617.1|616.6|616.8|616.5|573
1637838490000|2021-11-25 11:08:10|617||617||617||617||0
1637838500000|2021-11-25 11:08:20|617.1|616.7|617|616.7|617.2|617|617|616.7|1701
1637838510000|2021-11-25 11:08:30||616.8||616.7||616.8||616.7|0
1637838520000|2021-11-25 11:08:40||616.8||616.7||616.8||616.7|0
1637838530000|2021-11-25 11:08:50|616.9|616.6|617|616.6|617|616.6|616.9|616.6|0
1637838540000|2021-11-25 11:09:00|616.9|616.7|616.9|616.6|616.9|616.8|616.9|616.6|0
1637838550000|2021-11-25 11:09:10|617|616.5|616.6|616.2|617|616.5|616.6|616.1|0
1637838560000|2021-11-25 11:09:20|616.4|616.3|617|616.7|617|616.8|616.4|616.2|6586
1637838570000|2021-11-25 11:09:30||616.8||616.8||616.8||616.7|0
1637838580000|2021-11-25 11:09:40|617.2|616.9|617.2|616.8|617.2|617|617.1|616.8|1525
1637838620000|2021-11-25 11:10:20|617.1|616.9|617.2|617|617.2|617|617.1|616.9|675
1637838630000|2021-11-25 11:10:30|617.1|616.9|617.1|616.8|617.1|617|617.1|616.8|1000
1637838640000|2021-11-25 11:10:40|617|616.9|617.1|616.8|617.1|616.9|617|616.8|0
1637838650000|2021-11-25 11:10:50|617|616.7|617|616.6|617|616.7|616.9|616.6|661
1637838670000|2021-11-25 11:11:10|616.9|616.5|616.8|616.6|616.9|616.6|616.8|616.4|200
1637838680000|2021-11-25 11:11:20||616.5||616.6||616.6||616.5|0
1637838690000|2021-11-25 11:11:30||616.5||616.5||616.5||616.5|0
1637838700000|2021-11-25 11:11:40|616.7|616.4|616.8|616.4|616.8|616.4|616.7|616.4|0
1637838710000|2021-11-25 11:11:50||616.5||616.5||616.5||616.5|0
1637838720000|2021-11-25 11:12:00|616.7|616.4|616.7|616.2|616.7|616.4|616.6|616.2|0
1637838730000|2021-11-25 11:12:10|616.6|616.1|616.4|616.1|616.6|616.1|616.4|616.1|0
1637838740000|2021-11-25 11:12:20|616.3|616.2|616.4|615.9|616.4|616.2|616.3|615.9|139
1637838750000|2021-11-25 11:12:30|616.3||616.4||616.4||616.3||0
1637838760000|2021-11-25 11:12:40|616.5|616|616.5|616.3|616.6|616.3|616.5|616|1582
1637838770000|2021-11-25 11:12:50|616.6|616.4|616.6|616.3|616.6|616.5|616.6|616.3|41
1637838780000|2021-11-25 11:13:00|616.7|616.4|617|616.6|617.1|616.7|616.7|616.4|2874
1637838800000|2021-11-25 11:13:20|616.9|616.7|616.8|616.3|616.9|616.7|616.6|616.3|897
1637838810000|2021-11-25 11:13:30|616.7|616.2|616.6|616.2|616.7|616.2|616.6|616.2|0
1637838840000|2021-11-25 11:14:00|616.5|616.1|616.4|615.9|616.5|616.1|616.2|615.9|2516
1637838860000|2021-11-25 11:14:20|616.5|616.1|616.2|615.9|616.8|616.5|616.2|615.9|4160
1637838870000|2021-11-25 11:14:30|616.1|615.8|616|615.7|616.1|615.8|615.9|615.5|544
1637838880000|2021-11-25 11:14:40|616.1|615.8|616.1|615.8|616.2|616.1|616.1|615.7|12460
1637838890000|2021-11-25 11:14:50|616.2|615.9|615.7|615.5|616.3|615.9|615.7|615.4|1874
1637838900000|2021-11-25 11:15:00|615.6|615.6|615.8|615.5|616|615.7|615.6|615.5|909
1637838910000|2021-11-25 11:15:10|615.9|615.6|616|615.7|616|615.8|615.9|615.6|4908
1637838930000|2021-11-25 11:15:30||615.8||615.7||615.8||615.7|0
1637838940000|2021-11-25 11:15:40|615.9|615.8|616.2|615.9|616.2|615.9|615.9|615.8|2145
1637838950000|2021-11-25 11:15:50|616.1|615.8|615.8|615.5|616.1|615.8|615.8|615.5|530
1637838960000|2021-11-25 11:16:00|615.7|615.4|615.8|615.5|615.8|615.5|615.7|615.4|0
1637838970000|2021-11-25 11:16:10|615.9|615.6|616.1|615.8|616.1|615.8|615.9|615.6|1563
1637838980000|2021-11-25 11:16:20|616|615.9|616.1|615.7|616.2|615.9|615.9|615.5|122
1637838990000|2021-11-25 11:16:30||615.8||615.8||615.8||615.8|0
1637839000000|2021-11-25 11:16:40||615.7||615.7||615.7||615.7|0
1637839010000|2021-11-25 11:16:50|616|615.6|615.9|615.6|616|615.6|615.9|615.6|0
1637839020000|2021-11-25 11:17:00||615.7||615.6||615.7||615.6|0
1637839040000|2021-11-25 11:17:20|615.8|615.7|615.9|615.6|616|615.7|615.8|615.4|77
1637839050000|2021-11-25 11:17:30|615.8|615.5|615.9|615.6|615.9|615.6|615.5|615.4|3603
1637839060000|2021-11-25 11:17:40||615.7||615.6||615.7||615.6|0
1637839070000|2021-11-25 11:17:50|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.4|0
1637839080000|2021-11-25 11:18:00|615.7|615.4|615.7|615.4|615.7|615.5|615.7|615.4|0
1637839090000|2021-11-25 11:18:10|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.5|0
1637839100000|2021-11-25 11:18:20|615.7|615.4|614.9|614.6|615.7|615.7|614.8|614.5|13331
1637839110000|2021-11-25 11:18:30|615|614.5|614.9|614.6|615|614.6|614.9|614.5|0
1637839120000|2021-11-25 11:18:40|615|614.7|615.2|614.8|615.3|615|615|614.7|2990
1637839130000|2021-11-25 11:18:50||614.7||614.7||614.7||614.7|0
1637839140000|2021-11-25 11:19:00|615.1|614.6|614.8|614.5|615.1|614.7|614.8|614.4|2644
1637839150000|2021-11-25 11:19:10|614.7|614.6|614.8|614.5|615|614.7|614.7|614.5|0
1637839170000|2021-11-25 11:19:30|614.7|614.6|614.7|614.5|614.9|614.6|614.7|614.5|973
1637839180000|2021-11-25 11:19:40|614.6|614.4|614.5|614.1|614.6|614.4|614.5|614.1|167
1637839190000|2021-11-25 11:19:50|614.4|614|614.3|614|614.4|614.1|614.3|614|0
1637839200000|2021-11-25 11:20:00||614.1||614||614.1||613.9|0
1637839210000|2021-11-25 11:20:10|614.2|614.1|614.1|613.8|614.2|614.1|613.7|613.4|10435
1637839220000|2021-11-25 11:20:20|614.2|613.9|614|613.8|614.2|613.9|613.7|613.6|4062
1637839230000|2021-11-25 11:20:30|613.9|613.7|614.1|613.9|614.1|613.9|613.8|613.5|2861
1637839240000|2021-11-25 11:20:40|614.2|614|614.1|613.8|614.2|614|614.1|613.8|2787
1637839250000|2021-11-25 11:20:50|614|613.7|614.1|613.8|614.2|613.8|613.8|613.7|1196
1637839260000|2021-11-25 11:21:00|614.2|613.9|614.2|613.9|614.2|614|614.2|613.9|559
1637839270000|2021-11-25 11:21:10|614.1|614|614.2|614|614.2|614|614.1|614|0
1637839280000|2021-11-25 11:21:20|614.1|613.9|614.2|613.9|614.2|614.1|614.1|613.9|860
1637839300000|2021-11-25 11:21:40|614.1||614.2||614.2||614.1||0
1637839310000|2021-11-25 11:21:50|614.1||614.1||614.1||614.1||0
1637839320000|2021-11-25 11:22:00|614.2|614|614.2|614|614.2|614|614.1|614|0
1637839330000|2021-11-25 11:22:10|614.1|613.9|613.9|613.5|614.2|613.9|613.7|613.5|1697
1637839340000|2021-11-25 11:22:20|613.8|613.4|614.1|613.7|614.1|613.7|613.7|613.4|0
1637839350000|2021-11-25 11:22:30|614|613.6|613.9|613.6|614|613.6|613.9|613.6|0
1637839360000|2021-11-25 11:22:40|614|613.7|613.9|613.6|614.1|613.7|613.9|613.6|0
1637839370000|2021-11-25 11:22:50|614|613.7|614|613.7|614|613.7|614|613.7|0
1637839380000|2021-11-25 11:23:00|614.1|613.8|614.1|613.9|614.2|614|613.9|613.7|4677
1637839390000|2021-11-25 11:23:10||613.8||613.8||613.8||613.8|150
1637839400000|2021-11-25 11:23:20|614.2|613.9|614.2|613.8|614.2|613.9|614.2|613.8|1010
1637839410000|2021-11-25 11:23:30|614.1||614.1||614.1||614.1||0
1637839430000|2021-11-25 11:23:50|614.2|613.9|614.2|613.9|614.2|614|614.2|613.9|0
1637839460000|2021-11-25 11:24:20|614.3|614|614.3|614|614.6|614.2|614.3|613.9|2487
1637839470000|2021-11-25 11:24:30|614.5|614.4|614.3|614|614.5|614.4|614.2|613.8|3500
1637839480000|2021-11-25 11:24:40|614.4|614.1|614.4|614.1|614.4|614.1|614.4|614|0
1637839490000|2021-11-25 11:24:50|614.3|614|614.3|614|614.3|614|614.3|614|0
1637839500000|2021-11-25 11:25:00|614.4|614.1|614.3|614.1|614.4|614.2|614.3|614.1|508
1637839510000|2021-11-25 11:25:10|614.2|614|614.4|614.1|614.4|614.1|614.2|613.9|45
1637839520000|2021-11-25 11:25:20||614.2||614.1||614.2||614.1|0
1637839530000|2021-11-25 11:25:30||614.2||614.2||614.2||614.2|0
1637839540000|2021-11-25 11:25:40|614.1|614|614.4|614.1|614.4|614.1|614.1|614|2000
1637839560000|2021-11-25 11:26:00|614.5|614.2|615.1|614.7|615.2|614.8|614.4|614.2|863
1637839570000|2021-11-25 11:26:10|615.2|614.8|615.3|614.8|615.4|614.8|615.1|614.8|0
1637839580000|2021-11-25 11:26:20|615.4|614.9|615.4|615.1|615.5|615.2|615.2|614.9|1914
1637839590000|2021-11-25 11:26:30|615.3|615|615.2|614.9|615.3|615|615.2|614.9|0
1637839600000|2021-11-25 11:26:40|615.3|615|615.3|615|615.3|615|615.3|615|0
1637839610000|2021-11-25 11:26:50|615.2|614.9|615.5|615.1|615.8|615.3|615.2|614.9|1946
1637839620000|2021-11-25 11:27:00||615.2||615.3||615.3||615.2|1460
1637839630000|2021-11-25 11:27:10|615.6|615.4|615.7|615.4|615.7|615.5|615.6|615.4|1414
1637839640000|2021-11-25 11:27:20|615.8|615.5|615.7|615.4|616|615.8|615.7|615.4|3446
1637839660000|2021-11-25 11:27:40|615.6|615.3|615.7|615.2|615.7|615.3|615.6|615.1|859
1637839670000|2021-11-25 11:27:50|615.8|615.3|616|615.6|616|615.6|615.8|615.3|2842
1637839690000|2021-11-25 11:28:10|615.9||616||616||615.9||0
1637839700000|2021-11-25 11:28:20|615.9|615.7|616|615.8|616|615.9|615.9|615.6|1507
1637839710000|2021-11-25 11:28:30|616.1|615.9|616.1|615.7|616.4|615.9|616.1|615.7|416
1637839720000|2021-11-25 11:28:40|616.2|615.6|615.7|615.4|616.3|615.6|615.7|615.4|2538
1637839730000|2021-11-25 11:28:50|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.5|0
1637839740000|2021-11-25 11:29:00|615.9|615.6|616.1|615.8|616.1|615.8|615.9|615.6|0
1637839760000|2021-11-25 11:29:20|616.2|615.9|616.1|615.8|616.2|616|616|615.8|69
1637839770000|2021-11-25 11:29:30|616|615.7|616|615.6|616|615.7|615.9|615.6|0
1637839780000|2021-11-25 11:29:40|615.9|615.5|616|615.6|616|615.6|615.9|615.4|0
1637839790000|2021-11-25 11:29:50|615.7|615.7|616|615.8|616|615.8|615.7|615.4|4200
1637839800000|2021-11-25 11:30:00|616.1|615.9|616.1|615.8|616.3|616|616.1|615.8|14
1637839810000|2021-11-25 11:30:10|616|615.7|615.9|615.6|616.1|615.7|615.9|615.6|1042
1637839820000|2021-11-25 11:30:20|615.8|615.8|615.9|615.6|615.9|615.8|615.8|615.6|75
1637839850000|2021-11-25 11:30:50|616|615.7|615.9|615.6|616|615.7|615.9|615.6|0
1637839860000|2021-11-25 11:31:00|615.8|615.5|615.7|615.4|615.8|615.5|615.5|615.2|981
1637839870000|2021-11-25 11:31:10|615.8|615.5|615.9|615.6|616|615.7|615.8|615.5|1385
1637839880000|2021-11-25 11:31:20|616|615.7|615.9|615.6|616|615.9|615.8|615.6|50
1637839890000|2021-11-25 11:31:30|616|615.5|616.3|615.9|616.3|615.9|616|615.5|1695
1637839900000|2021-11-25 11:31:40|616.2|615.8|616.5|616.1|616.6|616.2|616.2|615.8|881
1637839910000|2021-11-25 11:31:50||616.2||616.2||616.2||616.2|0
1637839920000|2021-11-25 11:32:00|616.6|616.3|616.7|616.3|616.7|616.3|616.6|616.3|0
1637839940000|2021-11-25 11:32:20|616.6|616.4|616.4|616.2|616.6|616.5|616.4|616.2|26
1637839950000|2021-11-25 11:32:30|616.5|616.3|616.6|616.3|616.6|616.3|616.5|616.3|0
1637839960000|2021-11-25 11:32:40|616.5|616.2|616.4|616.2|616.5|616.2|616.4|616.2|0
1637839980000|2021-11-25 11:33:00|616.5|616.1|616.2|615.9|616.5|616.1|616.2|615.9|791
1637839990000|2021-11-25 11:33:10|616.3|615.8|616.2|615.7|616.3|615.8|616.2|615.7|0
1637840000000|2021-11-25 11:33:20|616.1|615.8|616.4|615.7|616.4|615.9|616.1|615.7|0
1637840010000|2021-11-25 11:33:30|616.3|615.6|616|615.7|616.3|615.8|615.9|615.6|4460
1637840020000|2021-11-25 11:33:40|615.9|615.6|616|615.7|616|615.7|615.9|615.6|5000
1637840030000|2021-11-25 11:33:50||615.8||615.6||615.8||615.6|1500
1637840040000|2021-11-25 11:34:00|615.9|615.7|616|615.7|616|615.7|615.8|615.7|859
1637840060000|2021-11-25 11:34:20||615.6||615.7||615.7||615.6|0
1637840090000|2021-11-25 11:34:50|615.9|615.6|616|615.7|616|615.7|615.9|615.6|0
1637840110000|2021-11-25 11:35:10|615.9||615.9||615.9||615.9||0
1637840120000|2021-11-25 11:35:20|616|615.8|616|615.8|616|615.9|616|615.8|621
1637840140000|2021-11-25 11:35:40|616.1|615.9|616.2|615.9|616.2|615.9|616|615.9|888
1637840150000|2021-11-25 11:35:50|616.3|616|616.3|616|616.3|616|616.3|616|0
1637840160000|2021-11-25 11:36:00|616.4|616.1|616|615.6|616.4|616.1|616|615.6|3138
1637840180000|2021-11-25 11:36:20|615.9||615.9||615.9||615.9||0
1637840200000|2021-11-25 11:36:40|615.8|615.5|615.8|615.4|615.8|615.5|615.7|615.3|5264
1637840220000|2021-11-25 11:37:00|615.7|615.3|615.6|615.2|615.7|615.3|615.6|615.2|0
1637840230000|2021-11-25 11:37:10|615.5|615.1|615.2|614.9|615.5|615.1|615.2|614.8|281
1637840240000|2021-11-25 11:37:20|615.4|615|615.7|615.3|615.7|615.5|615.4|615|909
1637840250000|2021-11-25 11:37:30|615.6||615.6||615.6||615.6||4
1637840260000|2021-11-25 11:37:40|615.7||615.7||615.7||615.7||0
1637840270000|2021-11-25 11:37:50|615.6|615.4|615.6|615.1|615.6|615.4|615.6|615.1|200
1637840280000|2021-11-25 11:38:00|615.7|615.2|615.8|615.6|616|615.6|615.7|615.2|5745
1637840290000|2021-11-25 11:38:10|615.9|615.7|615.8|615.7|616|615.8|615.8|615.7|1452
1637840300000|2021-11-25 11:38:20|615.9|615.8|615.9|615.6|616.2|615.8|615.9|615.6|1122
1637840320000|2021-11-25 11:38:40|616|615.5|616|615.5|616|615.5|616|615.5|0
1637840330000|2021-11-25 11:38:50|615.9|615.4|615.8|615.3|615.9|615.4|615.8|615.3|0
1637840340000|2021-11-25 11:39:00|615.7|615.4|615.8|615.5|615.8|615.5|615.7|615.4|0
1637840350000|2021-11-25 11:39:10|615.9|615.6|615.9|615.6|615.9|615.6|615.9|615.6|0
1637840360000|2021-11-25 11:39:20|616|615.7|616.2|615.8|616.2|615.9|616|615.7|0
1637840390000|2021-11-25 11:39:50|616.1|615.9|616.1|615.8|616.1|615.9|616.1|615.8|0
1637840400000|2021-11-25 11:40:00|616.2|615.9|616.2|615.9|616.2|615.9|616.2|615.9|0
1637840410000|2021-11-25 11:40:10|616.1||616.1||616.1||616.1||0
1637840420000|2021-11-25 11:40:20|616|615.8|616.1|615.6|616.1|615.8|615.9|615.6|364
1637840430000|2021-11-25 11:40:30|616|615.5|616|615.6|616|615.7|615.8|615.5|0
1637840450000|2021-11-25 11:40:50|616.4|616.3|617.3|617.1|617.4|617.2|616.4|616.3|104171
1637840460000|2021-11-25 11:41:00|617.2|617|616.5|616.2|617.3|617.1|616.4|616.1|8784
1637840470000|2021-11-25 11:41:10|616.4|616.1|618|617.7|618.5|618.2|616.4|616.1|82165
1637840480000|2021-11-25 11:41:20|618.1|617.8|619.1|618.8|619.2|619|618|617.7|15052
1637840490000|2021-11-25 11:41:30|619.2|619.1|619.8|619.5|619.9|619.5|619.1|618.9|22132
1637840500000|2021-11-25 11:41:40|619.7|619.4|620.6|620.4|621|620.6|619.5|619.3|72303
1637840510000|2021-11-25 11:41:50|620.5|620.3|621.3|620.8|622|621.8|620|619.7|59629
1637840520000|2021-11-25 11:42:00|621.4|620.9|622.1|621.9|622.5|622.1|621|620.7|49397
1637840530000|2021-11-25 11:42:10|622.2|622|620.8|620.4|622.4|622|620.8|620.3|46269
1637840540000|2021-11-25 11:42:20|620.5|620.5|621.4|621.1|621.4|621.1|620.5|620.3|12566
1637840550000|2021-11-25 11:42:30|621.3|621|621.5|621|621.6|621|620.9|620.8|18984
1637840560000|2021-11-25 11:42:40|621.6|621.2|621.6|621.3|621.6|621.3|621.6|621.2|0
1637840570000|2021-11-25 11:42:50|621.7|621.4|621.6|621.2|622.1|621.8|621.3|621.1|12474
1637840580000|2021-11-25 11:43:00|621.8|621.3|622.7|622.3|623.3|623|621.7|621.3|50384
1637840590000|2021-11-25 11:43:10|622.8|622.4|622.9|622.4|622.9|622.5|622.7|622.4|25
1637840600000|2021-11-25 11:43:20|623|622.5|623|622.7|623|622.7|623|622.5|0
1637840610000|2021-11-25 11:43:30|622.9|622.6|622.5|622.1|622.9|622.6|622.5|622|2504
1637840620000|2021-11-25 11:43:40|622.4|622|622.3|621.7|622.7|622.6|622.3|621.6|20545
1637840630000|2021-11-25 11:43:50|622.2|621.6|622.8|622.3|623.3|623|622.1|621.6|73398
1637840640000|2021-11-25 11:44:00|623.1|623|623|622.5|623.3|623|622.9|622.5|20552
1637840650000|2021-11-25 11:44:10|622.9|622.4|623.7|623.5|623.7|623.6|622.6|622.1|89315
1637840660000|2021-11-25 11:44:20|623.6|623.4|623.2|622.8|623.6|623.4|623.2|622.6|12012
1637840670000|2021-11-25 11:44:30|623.1|622.7|623.1|622.7|623.1|622.7|623|622.5|908
1637840680000|2021-11-25 11:44:40|623|622.6|623.1|622.7|623.1|622.7|623|622.6|0
1637840690000|2021-11-25 11:44:50|623.2|622.8|623.2|622.7|623.3|623.1|623.2|622.7|2828
1637840700000|2021-11-25 11:45:00|623.1|622.6|622.5|622.1|623.1|622.6|622.3|622.1|14572
1637840710000|2021-11-25 11:45:10|622.4|622|622.8|622.1|622.8|622.2|622.1|621.4|18618
1637840720000|2021-11-25 11:45:20|623|622.7|623|622.5|623.2|622.8|622.6|622.3|36393
1637840730000|2021-11-25 11:45:30|622.9|622.4|622.4|621.9|622.9|622.4|622.4|621.9|1240
1637840740000|2021-11-25 11:45:40|622|621.8|622.3|621.8|622.3|621.8|622|621.8|4015
1637840760000|2021-11-25 11:46:00|622.2|621.7|622.1|621.3|622.2|621.7|622.1|621.3|0
1637840770000|2021-11-25 11:46:10|622|621.2|621.5|621|622|621.2|621.2|620.9|600
1637840780000|2021-11-25 11:46:20|621.6|621.1|621.5|621.1|621.6|621.4|621.5|621.1|0
1637840790000|2021-11-25 11:46:30|621.6|621.2|621.2|620.8|621.6|621.3|621.2|620.8|0
1637840810000|2021-11-25 11:46:50|621.3|620.9|621.2|620.7|621.3|621.1|621.2|620.7|3278
1637840820000|2021-11-25 11:47:00|621.1|620.8|621|620.6|621.1|620.8|620.8|620.5|1351
1637840830000|2021-11-25 11:47:10|620.9|620.5|620.8|620.5|620.9|620.6|620.6|620.1|6347
1637840840000|2021-11-25 11:47:20|620.9|620.6|621.1|620.7|621.1|620.9|620.9|620.6|351
1637840850000|2021-11-25 11:47:30|621|620.6|621|620.5|621|620.6|621|620.5|0
1637840880000|2021-11-25 11:48:00|621.1|620.6|621.9|621.4|621.9|621.5|621.1|620.6|10405
1637840890000|2021-11-25 11:48:10|622.2|621.5|622.7|622.1|622.8|622.1|622.1|621.5|10170
1637840900000|2021-11-25 11:48:20|622.6|622.3|622.5|622|622.6|622.3|622.5|622|359
1637840910000|2021-11-25 11:48:30|622.4|621.9|622.2|621.7|622.4|621.9|621.9|621.5|932
1637840920000|2021-11-25 11:48:40|622.1|621.6|622.1|621.7|622.2|621.7|621.6|621.5|14482
1637840930000|2021-11-25 11:48:50|622.2|621.8|622.2|621.8|622.3|622|622|621.7|2823
1637840940000|2021-11-25 11:49:00|622.1|621.7|621.9|621.7|622.2|621.7|621.9|621.7|670
1637840950000|2021-11-25 11:49:10|622|621.8|622.1|621.9|622.1|621.9|622|621.8|5299
1637840960000|2021-11-25 11:49:20|622.3|621.8|622.4|622|622.4|622.3|621.8|621.7|4053
1637840970000|2021-11-25 11:49:30|622.6|622.1|622.5|622.2|622.8|622.4|622.5|622|3911
1637840980000|2021-11-25 11:49:40|622.4|622.3|622.8|622.6|622.8|622.6|622.4|622.2|4725
1637840990000|2021-11-25 11:49:50|623|622.7|622.9|622.6|623|622.8|622.9|622.6|994
1637841000000|2021-11-25 11:50:00|622.8|622.5|622.4|622|622.8|622.5|622.4|622|1817
1637841010000|2021-11-25 11:50:10|622.3|621.9|622.2|621.7|622.3|621.9|622|621.5|3073
1637841020000|2021-11-25 11:50:20|622.1|621.8|621.8|621.3|622.1|621.8|621.8|621.3|3000
1637841040000|2021-11-25 11:50:40|621.9|621.6|621.5|621.2|621.9|621.6|621.5|621.1|5306
1637841050000|2021-11-25 11:50:50|621.4|621.1|621.8|621.4|621.9|621.5|621.3|621|13908
1637841060000|2021-11-25 11:51:00|621.7|621.3|621.7|621.2|621.8|621.3|621.7|621.1|0
1637841070000|2021-11-25 11:51:10|621.6|621.4|621.4|621.1|621.6|621.4|621.4|621.1|78
1637841080000|2021-11-25 11:51:20|621.5|621.2|621.7|621.2|621.8|621.3|621.5|621.2|0
1637841090000|2021-11-25 11:51:30|621.6|621.1|621.5|621|621.6|621.1|621.2|620.9|1090
1637841100000|2021-11-25 11:51:40||620.9||620.9||620.9||620.9|0
1637841110000|2021-11-25 11:51:50|621.4|620.8|621.1|620.6|621.4|620.8|621.1|620.6|602
1637841130000|2021-11-25 11:52:10||620.7||620.7||620.7||620.7|0
1637841140000|2021-11-25 11:52:20|621|620.6|620.8|620.3|621.1|620.8|620.6|620.2|2829
1637841150000|2021-11-25 11:52:30|620.7|620.2|620.5|620.1|620.7|620.2|620.4|620|0
1637841160000|2021-11-25 11:52:40|620.6|620.2|620.8|620.3|620.9|620.6|620.6|620.2|5566
1637841180000|2021-11-25 11:53:00|620.7|620.1|620.8|620.3|620.8|620.3|620.4|620|10000
1637841190000|2021-11-25 11:53:10||620.4||620.4||620.5||620.4|50
1637841200000|2021-11-25 11:53:20|620.7|620.5|620.7|620.2|620.8|620.6|620.7|620.2|60
1637841210000|2021-11-25 11:53:30|620.6|620.3|620.6|620.3|620.6|620.3|620.5|620.3|0
1637841220000|2021-11-25 11:53:40|620.7|620.4|620.8|620.5|620.8|620.5|620.7|620.4|1963
1637841230000|2021-11-25 11:53:50|620.7|620.4|620.7|620.2|620.7|620.5|620.6|620.2|705
1637841240000|2021-11-25 11:54:00|620.8|620.3|620.8|620.3|620.8|620.4|620.8|620.2|0
1637841250000|2021-11-25 11:54:10|620.9|620.4|620.6|620.2|620.9|620.6|620.3|620|7339
1637841260000|2021-11-25 11:54:20|620.5|620.1|620.5|620.2|620.5|620.5|620.5|620.1|73
1637841270000|2021-11-25 11:54:30|620.6||620.6||620.6||620.6||0
1637841280000|2021-11-25 11:54:40|620.7|620.3|620.6|620.2|620.8|620.3|620.6|620.2|0
1637841290000|2021-11-25 11:54:50|620.5|620.1|620.6|620.1|620.6|620.1|620.4|620|0
1637841300000|2021-11-25 11:55:00|620.5|620|620.3|619.9|620.5|620.1|620.2|619.6|1665
1637841310000|2021-11-25 11:55:10|620.2|619.7|619.6|619.1|620.2|619.7|619.5|619|1661
1637841320000|2021-11-25 11:55:20|619.7|619.3|620.3|619.9|620.3|619.9|619.7|619.3|73
1637841330000|2021-11-25 11:55:30||620||620||620||619.9|10
1637841340000|2021-11-25 11:55:40|620.4|620.1|620.6|620.3|620.6|620.3|620.4|620.1|4650
1637841350000|2021-11-25 11:55:50|620.5|620.4|620.6|620.2|620.6|620.4|620.5|620.2|240
1637841360000|2021-11-25 11:56:00|620.5|620.3|620.5|620.4|620.5|620.4|620.5|620.3|0
1637841370000|2021-11-25 11:56:10|620.4|620.3|620.3|620.1|620.5|620.3|620.3|620.1|676
1637841380000|2021-11-25 11:56:20|620.2|620|620.5|620.2|620.5|620.4|620.2|620|139
1637841390000|2021-11-25 11:56:30|620.4|620|620.4|620|620.4|620|620.4|620|1486
1637841400000|2021-11-25 11:56:40|620.5|620.1|620.5|620.1|620.5|620.1|620.5|620.1|0
1637841420000|2021-11-25 11:57:00|620.6|620.3|620.9|620.8|620.9|620.8|620.6|620.3|6923
1637841430000|2021-11-25 11:57:10|620.8|620.5|620.9|620.6|620.9|620.8|620.8|620.4|11173
1637841440000|2021-11-25 11:57:20|620.8|620.8|620.8|620.5|620.9|620.8|620.8|620.5|77
1637841450000|2021-11-25 11:57:30|620.9|620.4|621.2|620.9|621.2|620.9|620.8|620.4|5418
1637841460000|2021-11-25 11:57:40|621.1|621|621.1|620.7|621.2|621|621.1|620.7|537
1637841470000|2021-11-25 11:57:50||620.8||620.9||620.9||620.8|0
1637841480000|2021-11-25 11:58:00|621.2|621|621.7|621.4|622.2|621.9|621.2|621|12008
1637841490000|2021-11-25 11:58:10|621.6|621.3|621.6|621.3|621.7|621.3|621.6|621.3|0
1637841500000|2021-11-25 11:58:20|621.5|621.4|620.7|620.5|621.5|621.4|620.7|620.3|55494
1637841520000|2021-11-25 11:58:40|620.6|620.6|620.7|620.5|620.7|620.6|620.6|620.3|3255
1637841530000|2021-11-25 11:58:50|620.6||620.6||620.6||620.6||0
1637841540000|2021-11-25 11:59:00|620.5|620.3|620.2|619.7|620.5|620.3|620|619.6|12158
1637841550000|2021-11-25 11:59:10|620.3|619.9|620.5|620.1|620.5|620.1|620.3|619.9|0
1637841560000|2021-11-25 11:59:20|620.6|620.2|620.6|620.3|620.6|620.3|620.6|620.2|0
1637841570000|2021-11-25 11:59:30|620.7|620.4|621.1|620.8|621.1|620.8|620.7|620.3|5277
1637841580000|2021-11-25 11:59:40|621.2|620.9|620.6|620.2|621.2|621|620.6|620.2|1297
1637841590000|2021-11-25 11:59:50|620.7|620.3|620.6|620.2|620.8|620.4|620.6|620.2|0
1637841600000|2021-11-25 12:00:00|620.7||620.7||620.7||620.7||0
1637841730000|2021-11-25 12:02:10|620.5|620.1|621|620.3|621|620.3|620.4|620|6889
1637841740000|2021-11-25 12:02:20|620.5|620.4|621.2|620.8|621.4|621|620.5|620.4|2737
1637841750000|2021-11-25 12:02:30|621.4|620.9|621.5|621.1|621.5|621.1|621.4|620.9|0
1637841760000|2021-11-25 12:02:40|621.4|621|621.4|621.1|621.5|621.3|621.2|620.9|3376
1637841770000|2021-11-25 12:02:50|621.5|621.4|621.7|621.5|621.9|621.5|621.5|621.1|2702
1637841780000|2021-11-25 12:03:00|621.8|621.6|622.4|622.1|622.6|622.2|621.8|621.6|3251
1637841790000|2021-11-25 12:03:10|622.3|622.2|622.1|621.8|622.3|622.2|622|621.6|7333
1637841800000|2021-11-25 12:03:20|622.3|621.9|622.2|621.7|622.3|622|622|621.7|473
1637841810000|2021-11-25 12:03:30|622.5|621.8|622.2|621.5|622.5|622|622.2|621.4|11000
1637841820000|2021-11-25 12:03:40|622.1||622||622.1||622||0
1637841830000|2021-11-25 12:03:50|621.9|621.4|621.8|621.3|621.9|621.4|621.8|621.3|0
1637841840000|2021-11-25 12:04:00|621.7|621.2|621.6|621.1|621.7|621.2|621.6|621.1|0
1637841850000|2021-11-25 12:04:10|621.5|621|621.5|621|621.5|621|621.4|620.9|0
1637841860000|2021-11-25 12:04:20|621.6|621.1|621.6|621.2|621.7|621.6|621.6|621.1|161
1637841870000|2021-11-25 12:04:30||621.1||621||621.1||621|0
1637841880000|2021-11-25 12:04:40|621|620.9|621.2|620.6|621.5|621|621|620.5|5750
1637841890000|2021-11-25 12:04:50|621.1|620.5|621|620.5|621.1|620.5|621|620.4|0
1637841900000|2021-11-25 12:05:00|621.1|620.9|620.7|620.1|621.1|620.9|620.7|620|418
1637841910000|2021-11-25 12:05:10|620.6|620.3|620.3|620|620.6|620.4|620.3|620|1437
1637841920000|2021-11-25 12:05:20|620.5|620.1|620.6|620.3|620.6|620.4|620.5|620.1|1
1637841940000|2021-11-25 12:05:40|620.5|620.2|619.4|619.1|620.5|620.2|619.2|618.9|35858
1637841950000|2021-11-25 12:05:50|619.3|618.9|619.3|618.9|619.3|618.9|619.3|618.6|211
1637841960000|2021-11-25 12:06:00|619.4|619|619.7|619.3|619.7|619.4|619.4|619|0
1637841970000|2021-11-25 12:06:10|619.8|619.4|620.4|620.1|620.4|620.1|619.8|619.4|1728
1637841980000|2021-11-25 12:06:20|620.3|620.2|620.3|619.9|620.3|620.2|620.1|619.8|1408
1637841990000|2021-11-25 12:06:30|620.2||620.2||620.2||620.1||0
1637842010000|2021-11-25 12:06:50|620.1||620.2||620.2||620.1||0
1637842020000|2021-11-25 12:07:00|620.3|620|620.6|620.3|620.6|620.3|620.3|619.9|1409
1637842040000|2021-11-25 12:07:20|620.5|620.4|620.6|620.3|620.6|620.4|620.5|620.3|556
1637842050000|2021-11-25 12:07:30|620.5|620.2|620.6|620.3|620.6|620.3|620.4|620.2|1384
1637842060000|2021-11-25 12:07:40|620.5|620.4|620.6|620.3|620.6|620.4|620.5|620.3|856
1637842070000|2021-11-25 12:07:50|620.7|620.4|620.9|620.5|620.9|620.7|620.7|620.4|3259
1637842080000|2021-11-25 12:08:00|620.8|620.4|621.3|621.1|621.4|621.1|620.8|620.4|6640
1637842100000|2021-11-25 12:08:20|621.2|621.2|621|620.6|621.3|621.2|621|620.4|745
1637842110000|2021-11-25 12:08:30|621.1|620.7|621.2|620.7|621.2|620.7|621.1|620.7|0
1637842120000|2021-11-25 12:08:40||620.8||620.8||620.8||620.8|0
1637842130000|2021-11-25 12:08:50|621.1|620.9|621.1|620.9|621.1|620.9|621.1|620.9|500
1637842140000|2021-11-25 12:09:00|621.2||621.2||621.2||621.1||0
1637842150000|2021-11-25 12:09:10|621.3|621|620.9|620.5|621.3|621.1|620.9|620.5|2840
1637842160000|2021-11-25 12:09:20|621.1|620.6|621|620.7|621.1|620.9|620.9|620.6|758
1637842170000|2021-11-25 12:09:30|620.9|620.5|620.7|620.4|621|620.5|620.7|620.4|499
1637842180000|2021-11-25 12:09:40|620.8|620.5|620.9|620.4|620.9|620.5|620.8|620.4|0
1637842190000|2021-11-25 12:09:50|621|620.5|620.9|620.5|621|620.5|620.9|620.5|5000
1637842200000|2021-11-25 12:10:00||620.4||620.3||620.4||620.3|0
1637842210000|2021-11-25 12:10:10|621|620.4|621|620.7|621|620.7|621|620.4|0
1637842220000|2021-11-25 12:10:20|620.9|620.8|621.1|620.9|621.2|620.9|620.8|620.5|11155
1637842230000|2021-11-25 12:10:30|621|620.7|621.1|620.6|621.1|620.8|621|620.6|1079
1637842240000|2021-11-25 12:10:40|621|620.5|620.5|620.2|621|620.5|620.5|620.2|74
1637842250000|2021-11-25 12:10:50|620.6|620.1|620.3|619.7|620.6|620.1|620.3|619.7|0
1637842260000|2021-11-25 12:11:00|620.5|619.8|620.6|620.3|620.6|620.3|620.5|619.8|0
1637842270000|2021-11-25 12:11:10|620.7|620.4|621|620.7|621|620.7|620.7|620.3|767
1637842280000|2021-11-25 12:11:20|620.9|620.8|621|620.7|621|620.8|620.9|620.7|110
1637842310000|2021-11-25 12:11:50|621.1|620.8|621|620.8|621.1|620.8|621|620.7|0
1637842320000|2021-11-25 12:12:00|620.9|620.7|621.3|621|621.3|621|620.9|620.7|4219
1637842330000|2021-11-25 12:12:10|621.4|621.1|621.5|621.3|621.5|621.4|621.4|621.1|4038
1637842340000|2021-11-25 12:12:20|621.6|621.4|622.5|621.9|622.6|622.1|621.6|621.3|3539
1637842350000|2021-11-25 12:12:30|622.4|622.1|621.9|621.5|622.4|622.1|621.9|621.5|468
1637842360000|2021-11-25 12:12:40|621.8|621.4|621.4|621.1|621.8|621.4|621.4|621.1|923
1637842370000|2021-11-25 12:12:50|621.3|621|621.3|620.9|621.3|621|621.3|620.8|0
1637842380000|2021-11-25 12:13:00|621.4||621.4||621.4||621.4||0
1637842400000|2021-11-25 12:13:20|621.3|621|621.3|621|621.3|621.3|621.3|621|146
1637842410000|2021-11-25 12:13:30|621.4|621.1|621.4|621.1|621.4|621.2|621.4|621.1|556
1637842450000|2021-11-25 12:14:10|621.3|621.2|621.2|620.9|621.3|621.2|621.1|620.9|293
1637842460000|2021-11-25 12:14:20|621.3|621|621.4|621.1|621.4|621.2|621.3|621|912
1637842470000|2021-11-25 12:14:30|621.3|621|621.2|621|621.3|621|621.2|621|0
1637842480000|2021-11-25 12:14:40|621.3|621.1|621.4|621.1|621.4|621.1|621.3|621.1|849
1637842500000|2021-11-25 12:15:00|621.1|621|621.2|620.9|621.4|621.1|621.1|620.9|17568
1637842510000|2021-11-25 12:15:10|621.1|620.8|620.9|620.7|621.1|620.8|620.9|620.7|1066
1637842520000|2021-11-25 12:15:20|621||621||621||621||0
1637842530000|2021-11-25 12:15:30|621.1|620.8|621|620.7|621.1|620.9|620.9|620.7|0
1637842540000|2021-11-25 12:15:40|620.9|620.6|620.5|620.3|620.9|620.6|620.5|620.3|912
1637842550000|2021-11-25 12:15:50|620.4|620.2|620.2|619.9|620.4|620.2|620.2|619.8|254
1637842560000|2021-11-25 12:16:00|620.4|620|619.9|619.5|620.4|620.1|619.9|619.3|2642
1637842580000|2021-11-25 12:16:20|619.8|619.4|619.7|619.5|619.8|619.6|619.7|619.4|126
1637842590000|2021-11-25 12:16:30|619.8|619.6|619.8|619.5|619.8|619.6|619.8|619.5|671
1637842600000|2021-11-25 12:16:40|619.7|619.4|619.6|619.3|619.7|619.4|619.6|619.2|593
1637842610000|2021-11-25 12:16:50|619.7|619.2|619.9|619.6|619.9|619.6|619.7|619.2|0
1637842620000|2021-11-25 12:17:00|619.8|619.5|619.7|619.5|619.8|619.5|619.7|619.5|0
1637842640000|2021-11-25 12:17:20|619.6|619.4|619.3|619|619.6|619.4|619|618.7|6802
1637842650000|2021-11-25 12:17:30|619.2|618.9|618.6|618.3|619.2|618.9|618.6|618.1|0
1637842660000|2021-11-25 12:17:40|618.7|618.2|618.4|618.1|618.7|618.3|618.2|617.8|8519
1637842670000|2021-11-25 12:17:50|618.5|618|618|617.9|618.5|618|617.9|617.6|1222
1637842680000|2021-11-25 12:18:00|618.2|618|618.4|618.1|618.4|618.1|618|617.9|1412
1637842700000|2021-11-25 12:18:20|618.5|618.2|618.5|618.4|618.5|618.4|618.5|618.2|2041
1637842710000|2021-11-25 12:18:30|618.4|618.3|618.2|617.8|618.4|618.3|618.1|617.8|2929
1637842720000|2021-11-25 12:18:40|618.3|617.9|618.6|618.2|618.7|618.5|618.2|617.9|2860
1637842730000|2021-11-25 12:18:50||618.3||618.3||618.3||618.3|0
1637842740000|2021-11-25 12:19:00|618.7|618.4|619.1|618.8|619.1|618.8|618.7|618.4|384
1637842760000|2021-11-25 12:19:20|619|618.9|618.9|618.4|619|618.9|618.9|618.4|497
1637842770000|2021-11-25 12:19:30|618.8||618.8||618.8||618.7||0
1637842780000|2021-11-25 12:19:40|618.7|618.5|618.8|618.4|618.8|618.5|618.7|618.3|0
1637842790000|2021-11-25 12:19:50|618.9|618.7|619.1|618.8|619.1|618.8|618.9|618.7|1
1637842800000|2021-11-25 12:20:00|619|618.7|618.7|618.5|619|618.7|618.7|618.5|1493
1637842810000|2021-11-25 12:20:10|618.6|618.4|618.5|618.2|618.7|618.5|618.5|618.1|2508
1637842820000|2021-11-25 12:20:20||618.3||618.1||618.3||618.1|0
1637842840000|2021-11-25 12:20:40|618.4|618|618.5|617.8|618.5|618.1|618.3|617.8|641
1637842850000|2021-11-25 12:20:50||618||618||618.1||618|0
1637842860000|2021-11-25 12:21:00|618.6|618.1|619|618.6|619|618.8|618.5|618.1|1682
1637842870000|2021-11-25 12:21:10|618.9||618.9||618.9||618.9||0
1637842880000|2021-11-25 12:21:20||618.8||618.6||618.8||618.6|134
1637842890000|2021-11-25 12:21:30|619|618.7|619|618.7|619|618.7|619|618.7|0
1637842910000|2021-11-25 12:21:50|618.9|618.8|618.7|618.4|618.9|618.8|618.6|618.3|1803
1637842920000|2021-11-25 12:22:00|618.8|618.5|619|618.7|619|618.7|618.8|618.5|1156
1637842930000|2021-11-25 12:22:10|618.9|618.8|619|618.9|619.3|618.9|618.9|618.8|2725
1637842940000|2021-11-25 12:22:20|619.2|619|619.4|619.1|619.4|619.1|619.1|618.8|1536
1637842950000|2021-11-25 12:22:30|619.5|619.2|619.5|619.2|619.5|619.2|619.5|619.2|0
1637842960000|2021-11-25 12:22:40|619.6||619.6||619.7||619.6||0
1637842970000|2021-11-25 12:22:50|619.7|619.3|619.6|619.3|619.8|619.3|619.6|619.3|300
1637842980000|2021-11-25 12:23:00|619.7|619.2|619.7|619.3|619.7|619.3|619.5|619.2|889
1637843000000|2021-11-25 12:23:20|619.6|619.2|619.3|618.7|619.6|619.2|619|618.7|1480
1637843010000|2021-11-25 12:23:30|619.2|618.6|619.3|618.9|619.3|618.9|619.1|618.6|5500
1637843020000|2021-11-25 12:23:40|619.2|618.7|618.9|618.5|619.2|618.9|618.8|618.5|2550
1637843030000|2021-11-25 12:23:50||618.6||618.6||618.6||618.6|0
1637843040000|2021-11-25 12:24:00|619|618.7|619.2|618.8|619.3|618.8|619|618.7|1229
1637843050000|2021-11-25 12:24:10|619.3|618.9|619.7|619.2|619.7|619.2|619.2|618.8|2647
1637843060000|2021-11-25 12:24:20|619.6|619.1|619.1|618.6|619.6|619.1|619.1|618.5|300
1637843080000|2021-11-25 12:24:40|619||619||619||619||176
1637843090000|2021-11-25 12:24:50|619.1||619.1||619.1||619.1||0
1637843100000|2021-11-25 12:25:00|619.2|618.7|619.2|618.8|619.2|618.8|619.2|618.7|0
1637843110000|2021-11-25 12:25:10|619.3|618.9|619.3|618.9|619.3|618.9|619.3|618.8|0
1637843120000|2021-11-25 12:25:20|619.4|619|619.3|618.8|619.4|619.1|619.1|618.8|181
1637843130000|2021-11-25 12:25:30|619.2|618.7|618.9|618.5|619.2|618.7|618.9|618.4|228
1637843140000|2021-11-25 12:25:40|619||619||619||619||0
1637843150000|2021-11-25 12:25:50|619.1|618.7|619.2|618.8|619.2|618.8|619.1|618.7|177
1637843160000|2021-11-25 12:26:00|619.1|618.7|618.7|618.3|619.1|618.7|618.7|618.1|619
1637843170000|2021-11-25 12:26:10|618.8|618.4|618.7|618.4|618.8|618.4|618.7|618.4|0
1637843180000|2021-11-25 12:26:20|618.8|618.5|619.1|618.7|619.1|618.7|618.8|618.5|1647
1637843200000|2021-11-25 12:26:40|619.2||619.2||619.2||619.2||0
1637843220000|2021-11-25 12:27:00|619.3|618.8|619.3|619.1|619.3|619.1|619.3|618.8|2565
1637843230000|2021-11-25 12:27:10||619||619.1||619.1||619|0
1637843240000|2021-11-25 12:27:20|619.4|619.2|619.7|619.2|620|619.6|619.4|619.2|1822
1637843250000|2021-11-25 12:27:30|619.8|619.4|619.7|619.4|619.9|619.5|619.7|619.4|0
1637843260000|2021-11-25 12:27:40|619.6|619.3|619.7|619.3|619.7|619.3|619.6|619.2|0
1637843270000|2021-11-25 12:27:50||619.4||619.4||619.4||619.4|0
1637843300000|2021-11-25 12:28:20|619.8|619.6|619.7|619.4|620.1|619.9|619.4|619.3|4563
1637843310000|2021-11-25 12:28:30|619.8||619.8||619.8||619.8||0
1637843320000|2021-11-25 12:28:40|619.9||619.9||619.9||619.9||0
1637843330000|2021-11-25 12:28:50|619.8|619.2|619.3|619.1|619.8|619.2|619.3|619|15302
1637843340000|2021-11-25 12:29:00|619.5|619.2|619.6|619.3|619.7|619.4|619.5|619.2|12005
1637843350000|2021-11-25 12:29:10|619.5|619.4|619.5|619.1|619.5|619.4|619.4|619|57
1637843360000|2021-11-25 12:29:20|619.6|619.3|619.6|619.3|619.6|619.3|619.4|619.3|878
1637843370000|2021-11-25 12:29:30|619.7|619.4|619.5|619.3|619.7|619.4|619.5|619.3|193
1637843380000|2021-11-25 12:29:40|619.4|619.2|619.4|619.1|619.5|619.2|619.4|619|1158
1637843390000|2021-11-25 12:29:50|619.5||619.5||619.5||619.5||0
1637843400000|2021-11-25 12:30:00|619.4|619.2|619.5|619.3|619.5|619.3|619.4|619.2|0
1637843410000|2021-11-25 12:30:10|619.6|619.4|619.8|619.4|619.8|619.5|619.6|619.4|1511
1637843420000|2021-11-25 12:30:20|619.7|619.5|619.7|619.4|619.7|619.6|619.7|619.4|73
1637843430000|2021-11-25 12:30:30|619.8|619.5|620|619.6|620|619.6|619.8|619.5|300
1637843440000|2021-11-25 12:30:40|619.9||619.9||619.9||619.9||0
1637843450000|2021-11-25 12:30:50|620||619.9||620||619.9||0
1637843460000|2021-11-25 12:31:00|620|619.5|619.7|619.4|620|619.5|619.4|619|2066
1637843470000|2021-11-25 12:31:10|619.8|619.5|619.5|619.1|619.9|619.5|619.5|619.1|300
1637843480000|2021-11-25 12:31:20|619.4|619|619.3|619|619.4|619.1|619.2|618.8|0
1637843500000|2021-11-25 12:31:40|619.4|619.2|619.5|619.2|619.5|619.2|619.4|619.2|0
1637843510000|2021-11-25 12:31:50|619.3|619.3|619.6|619.3|619.6|619.3|619.3|619.2|3
1637843520000|2021-11-25 12:32:00|619.5|619.2|618.9|618.6|619.5|619.2|618.9|618.6|1986
1637843530000|2021-11-25 12:32:10||618.7||618.7||618.7||618.7|0
1637843540000|2021-11-25 12:32:20|619||619||619||619||0
1637843550000|2021-11-25 12:32:30|618.9|618.6|619|618.7|619|618.7|618.9|618.6|0
1637843560000|2021-11-25 12:32:40|618.9|618.6|618.9|618.6|618.9|618.6|618.9|618.6|0
1637843570000|2021-11-25 12:32:50|619|618.7|619|618.7|619|618.7|619|618.7|0
1637843580000|2021-11-25 12:33:00|619.1|618.6|619|618.7|619.1|618.7|619|618.6|0
1637843590000|2021-11-25 12:33:10||618.8||618.8||618.8||618.8|0
1637843600000|2021-11-25 12:33:20|618.9|618.9|618.8|618.5|618.9|618.9|618.7|618.3|558
1637843610000|2021-11-25 12:33:30||618.6||618.5||618.6||618.5|0
1637843620000|2021-11-25 12:33:40|618.7|618.4|618.7|618.3|618.7|618.4|618.3|618|173
1637843630000|2021-11-25 12:33:50|618.8|618.4|619|618.7|619|618.7|618.8|618.4|0
1637843650000|2021-11-25 12:34:10|619.1|618.8|619.1|618.7|619.2|618.8|618.9|618.7|501
1637843660000|2021-11-25 12:34:20|619.2|618.8|618.7|618.4|619.2|619|618.7|618.4|1162
1637843670000|2021-11-25 12:34:30|618.8||618.9||618.9||618.8||0
1637843680000|2021-11-25 12:34:40|618.8|618.5|619.2|618.9|619.2|618.9|618.8|618.5|1
1637843690000|2021-11-25 12:34:50|619.3|619|619.2|618.9|619.3|619.1|619.2|618.7|439
1637843720000|2021-11-25 12:35:20|619.3|619|619.4|619.1|619.4|619.3|619.2|619|2275
1637843740000|2021-11-25 12:35:40|619.3|619.2|619.4|619.1|619.4|619.2|619.3|619.1|0
1637843750000|2021-11-25 12:35:50||619.2||619.2||619.2||619.2|0
1637843780000|2021-11-25 12:36:20|619.5|619.3|619.3|618.9|619.7|619.4|619.1|618.8|1523
1637843790000|2021-11-25 12:36:30|619.2|618.8|619.3|618.8|619.3|618.8|619.2|618.8|0
1637843810000|2021-11-25 12:36:50|619.2|618.7|618.9|618.6|619.2|618.7|618.9|618.6|0
1637843820000|2021-11-25 12:37:00|619|618.7|619|618.7|619|618.7|618.9|618.7|0
1637843830000|2021-11-25 12:37:10|618.9||619||619||618.9||0
1637843840000|2021-11-25 12:37:20|619.1|618.9|619.1|618.8|619.3|618.9|619|618.7|1281
1637843870000|2021-11-25 12:37:50|619.2|618.9|619.4|619.1|619.4|619.1|619.2|618.9|0
1637843880000|2021-11-25 12:38:00|619.3||619.3||619.3||619.3||0
1637843890000|2021-11-25 12:38:10|619.4||619.5||619.5||619.4||0
1637843900000|2021-11-25 12:38:20|619.4|619.3|619.5|619|619.5|619.3|619.4|619|133
1637843920000|2021-11-25 12:38:40|619.4|618.9|619.3|618.9|619.4|618.9|619.3|618.9|0
1637843940000|2021-11-25 12:39:00|619.2|619|619.1|618.9|619.2|619|619.1|618.9|0
1637843950000|2021-11-25 12:39:10|619.2|618.8|619|618.7|619.2|618.8|619|618.7|0
1637843960000|2021-11-25 12:39:20|619.2|618.8|619.2|618.9|619.3|619.2|619.1|618.8|61
1637843970000|2021-11-25 12:39:30|619.3|618.8|619.3|618.9|619.3|618.9|619.3|618.8|0
1637844000000|2021-11-25 12:40:00||618.8||618.9||618.9||618.8|0
1637844010000|2021-11-25 12:40:10||619||618.9||619||618.9|0
1637844020000|2021-11-25 12:40:20|619.2|618.8|618.9|618.6|619.2|618.9|618.9|618.6|157
1637844030000|2021-11-25 12:40:30|619|618.7|619.2|618.9|619.2|618.9|619|618.7|0
1637844040000|2021-11-25 12:40:40|619.1|618.8|619|618.8|619.3|619.2|619|618.6|18170
1637844050000|2021-11-25 12:40:50|619.1|618.9|619.1|618.8|619.1|619|619.1|618.8|1895
1637844060000|2021-11-25 12:41:00|619|618.7|618.8|618.6|619|618.7|618.7|618.5|3815
1637844070000|2021-11-25 12:41:10|618.9||618.9||618.9||618.9||0
1637844080000|2021-11-25 12:41:20|619|618.7|618.9|618.6|619|618.8|618.9|618.6|355
1637844090000|2021-11-25 12:41:30|619|618.7|619.6|619.3|619.6|619.3|619|618.7|2076
1637844100000|2021-11-25 12:41:40|619.7|619.4|619.9|619.6|619.9|619.6|619.7|619.4|1944
1637844110000|2021-11-25 12:41:50|620|619.7|620|619.7|620|619.7|620|619.7|0
1637844120000|2021-11-25 12:42:00|619.9|619.6|619.9|619.6|619.9|619.6|619.8|619.6|0
1637844130000|2021-11-25 12:42:10|619.8|619.7|620|619.7|620|619.7|619.8|619.7|0
1637844140000|2021-11-25 12:42:20|620.1|619.8|620.3|620|620.4|620|620.1|619.8|2995
1637844150000|2021-11-25 12:42:30|620.2|620.1|620.3|620.1|620.3|620.1|620.2|620|1009
1637844160000|2021-11-25 12:42:40|620.2|620|620.6|620.3|620.6|620.3|620.2|620|2491
1637844170000|2021-11-25 12:42:50|620.7|620.4|620.8|620.5|620.8|620.5|620.7|620.4|0
1637844180000|2021-11-25 12:43:00|620.9|620.6|620.5|620.4|620.9|620.7|620.5|620.4|1536
1637844190000|2021-11-25 12:43:10|620.7|620.5|620.8|620.5|620.8|620.5|620.7|620.5|98
1637844200000|2021-11-25 12:43:20|620.9|620.4|620.4|620.1|620.9|620.4|620.4|620.1|694
1637844210000|2021-11-25 12:43:30|620.5|620|619.9|619.5|620.5|620.1|619.9|619.5|10807
1637844220000|2021-11-25 12:43:40|619.8|619.4|619.7|619.4|619.9|619.4|619.7|619.3|0
1637844240000|2021-11-25 12:44:00|619.8|619.5|619.9|619.7|619.9|619.7|619.8|619.5|980
1637844250000|2021-11-25 12:44:10|619.8|619.6|619.9|619.6|619.9|619.6|619.7|619.5|0
1637844260000|2021-11-25 12:44:20|619.8|619.7|619.7|619.4|619.9|619.8|619.7|619.3|287
1637844270000|2021-11-25 12:44:30||619.3||619.3||619.3||619.2|0
1637844300000|2021-11-25 12:45:00|619.6|619.2|619|618.6|619.6|619.2|619|618.5|0
1637844310000|2021-11-25 12:45:10||618.5||618.6||618.6||618.5|0
1637844320000|2021-11-25 12:45:20|618.9|618.7|619|618.6|619.1|618.9|618.9|618.6|917
1637844330000|2021-11-25 12:45:30|618.9||618.9||618.9||618.9||0
1637844360000|2021-11-25 12:46:00|619|618.7|619.1|618.7|619.4|618.9|618.9|618.7|3959
1637844370000|2021-11-25 12:46:10|619|618.9|619.3|619|619.5|619.1|618.9|618.5|3242
1637844380000|2021-11-25 12:46:20|619.2|619.1|619.3|619|619.3|619.2|619.1|618.8|325
1637844390000|2021-11-25 12:46:30|619.2|618.9|619.2|618.9|619.2|618.9|619|618.7|907
1637844410000|2021-11-25 12:46:50|619.3|618.8|619.3|618.8|619.3|618.8|619.3|618.8|0
1637844420000|2021-11-25 12:47:00|619.4|618.9|619.4|619|619.4|619|619.4|618.9|0
1637844430000|2021-11-25 12:47:10|619.3||619.2||619.3||619.2||0
1637844440000|2021-11-25 12:47:20||619.1||619||619.1||619|0
1637844450000|2021-11-25 12:47:30|619.3|619.1|619.3|619|619.4|619.1|619.3|619|1156
1637844460000|2021-11-25 12:47:40|619.4|619.1|619.5|619.2|619.6|619.3|619.4|619.1|556
1637844480000|2021-11-25 12:48:00|619.4||619.4||619.4||619.4||0
1637844490000|2021-11-25 12:48:10|619.5||619.5||619.6||619.5||0
1637844500000|2021-11-25 12:48:20|619.4|619.3|619.5|619.2|619.5|619.3|619.4|619.2|301
1637844510000|2021-11-25 12:48:30|619.6|619.3|619.7|619.5|619.7|619.5|619.6|619.3|0
1637844520000|2021-11-25 12:48:40|619.6|619.4|619.3|619|619.6|619.4|619.3|619|1387
1637844530000|2021-11-25 12:48:50|619.2||619.3||619.3||619.2||0
1637844540000|2021-11-25 12:49:00|619.4|619.1|619.6|619.3|619.6|619.4|619.4|619.1|4134
1637844550000|2021-11-25 12:49:10|619.5|619.2|619.4|619|619.5|619.2|619.2|619|0
1637844560000|2021-11-25 12:49:20|619.5|619.1|619.6|619.2|619.6|619.3|619.5|619.1|68
1637844580000|2021-11-25 12:49:40||619.3||619.2||619.3||619.2|60
1637844600000|2021-11-25 12:50:00|619.4|619.3|619.3|619|619.4|619.3|619.3|619|0
1637844610000|2021-11-25 12:50:10|619.2|618.9|618.9|618.7|619.2|618.9|618.9|618.7|850
1637844620000|2021-11-25 12:50:20|619|618.8|619.4|619.1|619.4|619.1|619|618.8|0
1637844630000|2021-11-25 12:50:30|619.5||619.4||619.5||619.4||0
1637844640000|2021-11-25 12:50:40||619||619||619||619|0
1637844650000|2021-11-25 12:50:50|619.3|619.1|619.3|619|619.3|619.1|619.1|619|858
1637844660000|2021-11-25 12:51:00|619.2||619.3||619.3||619.2||0
1637844670000|2021-11-25 12:51:10|619.4|619.1|619.4|619|619.4|619.1|619.4|619|0
1637844680000|2021-11-25 12:51:20||619.1||619.2||619.2||619.1|0
1637844690000|2021-11-25 12:51:30||619.1||619.2||619.2||619.1|0
1637844730000|2021-11-25 12:52:10|619.3|619.1|619.3|619|619.3|619.1|619.1|619|664
1637844740000|2021-11-25 12:52:20|619.4|619.1|619.4|619.1|619.4|619.1|619.3|619.1|0
1637844750000|2021-11-25 12:52:30|619.5|619.2|619.7|619.4|619.7|619.4|619.5|619.2|3641
1637844760000|2021-11-25 12:52:40|619.6|619.5|619.6|619.4|619.6|619.5|619.6|619.4|79
1637844800000|2021-11-25 12:53:20|619.7|619.5|619.7|619.4|619.8|619.5|619.7|619.4|301
1637844810000|2021-11-25 12:53:30|619.8|619.5|620.6|620.3|620.6|620.3|619.8|619.5|8588
1637844820000|2021-11-25 12:53:40|620.7|620.4|620.6|620.3|620.7|620.5|620.6|620.3|1846
1637844840000|2021-11-25 12:54:00|620.7|620.4|620.8|620.5|620.9|620.6|620.7|620.4|0
1637844850000|2021-11-25 12:54:10|620.7|620.4|620.2|619.9|620.7|620.4|620.2|619.8|2514
1637844860000|2021-11-25 12:54:20|620.3|620|620.2|619.8|620.3|620|620.1|619.8|0
1637844870000|2021-11-25 12:54:30|620.3|619.9|620.3|620|620.3|620|620.3|619.9|1000
1637844880000|2021-11-25 12:54:40|620.4|620.1|620.6|620.3|620.6|620.3|620.4|620.1|423
1637844890000|2021-11-25 12:54:50|620.7|620.4|620.8|620.4|620.9|620.4|620.7|620.4|0
1637844900000|2021-11-25 12:55:00|620.9|620.5|620.9|620.6|621|620.6|620.9|620.5|800
1637844910000|2021-11-25 12:55:10|620.8|620.5|621|620.7|621|620.7|620.7|620.4|662
1637844920000|2021-11-25 12:55:20|621.1|620.8|621.5|621.2|621.5|621.2|621.1|620.8|4495
1637844930000|2021-11-25 12:55:30|621|620.9|621.1|620.9|621.5|621|621|620.8|10000
1637844950000|2021-11-25 12:55:50|621|620.8|620.9|620.6|621|620.8|620.9|620.6|149
1637844960000|2021-11-25 12:56:00|621|620.7|621.1|620.8|621.1|620.8|621|620.7|0
1637844970000|2021-11-25 12:56:10|621|620.7|621.1|620.8|621.1|620.8|621|620.6|0
1637844980000|2021-11-25 12:56:20|621|620.9|621|620.8|621.1|620.9|621|620.8|0
1637844990000|2021-11-25 12:56:30|621.1||621.1||621.1||621.1||0
1637845000000|2021-11-25 12:56:40|621||621.1||621.1||621||0
1637845010000|2021-11-25 12:56:50|621|620.7|620.9|620.6|621|620.8|620.8|620.6|688
1637845020000|2021-11-25 12:57:00|620.8|620.5|620.5|620|620.8|620.5|620|619.9|2366
1637845030000|2021-11-25 12:57:10|620.4|620.1|620.4|620.1|620.5|620.1|620.3|620.1|0
1637845040000|2021-11-25 12:57:20|620.5|620.2|620.5|620.1|620.6|620.4|620.3|620|35
1637845050000|2021-11-25 12:57:30|620.4|620|620.3|620|620.4|620|620.3|620|0
1637845060000|2021-11-25 12:57:40|620.4|620.1|620.3|620.1|620.4|620.1|620.3|620.1|0
1637845080000|2021-11-25 12:58:00|620.4|620.2|620.5|620.3|620.5|620.3|620.4|620.2|3
1637845100000|2021-11-25 12:58:20|620.6|620.4|620.8|620.6|620.9|620.7|620.6|620.3|1142
1637845120000|2021-11-25 12:58:40|620.7|620.4|620.5|620.2|620.7|620.5|620.3|620.1|500
1637845130000|2021-11-25 12:58:50|620.4|620.1|620.4|620|620.5|620.1|620.4|619.9|0
1637845140000|2021-11-25 12:59:00|620.3|619.9|620.1|619.8|620.3|619.9|620.1|619.8|0
1637845160000|2021-11-25 12:59:20|620.2|619.9|620.1|619.8|620.3|619.9|620.1|619.8|556
1637845170000|2021-11-25 12:59:30|620|619.7|620.1|619.8|620.1|619.8|620|619.7|0
1637845180000|2021-11-25 12:59:40|620.2||620.2||620.3||620.2||0
1637845190000|2021-11-25 12:59:50||619.9||619.9||619.9||619.9|0
1637845200000|2021-11-25 13:00:00|620.1|619.8|620.2|619.8|620.2|619.8|620.1|619.7|0
1637845210000|2021-11-25 13:00:10|620.1|619.7|620|619.7|620.2|619.7|619.9|619.7|0
1637845220000|2021-11-25 13:00:20|620.1|619.8|620.2|619.8|620.3|619.9|620.1|619.8|0
1637845230000|2021-11-25 13:00:30|620.1|619.7|620|619.7|620.1|619.7|619.9|619.7|0
1637845240000|2021-11-25 13:00:40|620.1|619.8|620.1|619.8|620.1|619.8|620.1|619.8|0
1637845250000|2021-11-25 13:00:50|620.2|619.7|620.2|619.7|620.2|619.7|620.2|619.7|0
1637845260000|2021-11-25 13:01:00||619.8||619.8||619.8||619.8|0
1637845270000|2021-11-25 13:01:10||619.7||619.7||619.7||619.7|50
1637845280000|2021-11-25 13:01:20|620.1|619.9|620|619.7|620.1|619.9|619.7|619.6|1181
1637845290000|2021-11-25 13:01:30||619.6||619.6||619.6||619.6|0
1637845300000|2021-11-25 13:01:40|620.1|619.7|620.2|620|620.2|620|620.1|619.7|0
1637845310000|2021-11-25 13:01:50|620|619.9|620.4|620.2|620.6|620.3|620|619.8|10309
1637845320000|2021-11-25 13:02:00|620.3|620.1|620.2|620|620.3|620.1|620.2|619.9|900
1637845330000|2021-11-25 13:02:10|620.1|619.9|620|619.7|620.2|619.9|620|619.7|888
1637845340000|2021-11-25 13:02:20|619.9|619.6|619.7|619.4|619.9|619.6|619.7|619.4|356
1637845360000|2021-11-25 13:02:40|619.8|619.5|619.8|619.5|619.8|619.5|619.8|619.5|0
1637845370000|2021-11-25 13:02:50|619.9|619.6|619.8|619.5|620|619.7|619.7|619.4|0
1637845380000|2021-11-25 13:03:00|619.9|619.6|620|619.7|620|619.7|619.9|619.5|0
1637845400000|2021-11-25 13:03:20|620.1|619.8|620.2|619.9|620.2|620|620.1|619.8|113
1637845440000|2021-11-25 13:04:00||620||620||620||620|0
1637845460000|2021-11-25 13:04:20||620.1||620||620.1||620|0
1637845480000|2021-11-25 13:04:40|620.1|619.9|619.9|619.7|620.1|619.9|619.7|619.4|1834
1637845490000|2021-11-25 13:04:50|620||619.9||620||619.9||0
1637845500000|2021-11-25 13:05:00|620|619.8|620.1|619.9|620.1|619.9|620|619.8|21
1637845520000|2021-11-25 13:05:20|620|620|620|619.8|620.1|620|619.9|619.6|376
1637845530000|2021-11-25 13:05:30|620.1||620||620.1||620||0
1637845540000|2021-11-25 13:05:40|620.1||620.1||620.1||620||0
1637845550000|2021-11-25 13:05:50|620|619.9|620.1|619.8|620.1|619.9|619.9|619.8|989
1637845570000|2021-11-25 13:06:10|620|619.7|619.7|619.4|620|619.7|619.7|619.4|1500
1637845580000|2021-11-25 13:06:20|619.8|619.5|619.9|619.6|620|619.7|619.7|619.5|15
1637845590000|2021-11-25 13:06:30|619.8|619.5|619.7|619.4|619.8|619.5|619.7|619.4|0
1637845600000|2021-11-25 13:06:40|619.8|619.5|619.8|619.4|619.8|619.5|619.8|619.4|0
1637845630000|2021-11-25 13:07:10|619.7|619.3|619.6|619.3|619.7|619.3|619.5|619.3|1983
1637845640000|2021-11-25 13:07:20|619.7|619.4|619.7|619.6|619.7|619.6|619.5|619.4|26
1637845650000|2021-11-25 13:07:30||619.5||619.5||619.5||619.5|0
1637845660000|2021-11-25 13:07:40|619.8|619.6|620|619.7|620.1|619.8|619.8|619.6|5098
1637845670000|2021-11-25 13:07:50|619.9|619.6|619.6|619.2|619.9|619.6|619.6|619.1|0
1637845680000|2021-11-25 13:08:00|619.5|619.3|619.4|619.2|619.7|619.3|619.4|619.1|0
1637845690000|2021-11-25 13:08:10|619.3|619.1|619.3|619|619.3|619.1|619.2|619|65
1637845700000|2021-11-25 13:08:20|619.4|619.1|619.5|619.2|619.5|619.2|619.4|619.1|0
1637845710000|2021-11-25 13:08:30||619.3||619.3||619.3||619.3|0
1637845720000|2021-11-25 13:08:40||619.2||619.2||619.2||619.2|0
1637845740000|2021-11-25 13:09:00||619.3||619.3||619.3||619.3|0
1637845750000|2021-11-25 13:09:10|619.4|619.2|619.5|619.4|619.6|619.4|619.4|619.1|3934
1637845760000|2021-11-25 13:09:20|619.7|619.3|619.8|619.5|619.8|619.6|619.6|619.3|2878
1637845780000|2021-11-25 13:09:40|619.7|619.4|619.8|619.4|619.8|619.4|619.6|619.3|0
1637845790000|2021-11-25 13:09:50||619.3||619.5||619.5||619.3|80
1637845800000|2021-11-25 13:10:00|619.9|619.7|620|619.6|620|619.7|619.9|619.5|42
1637845810000|2021-11-25 13:10:10|619.8|619.5|619.8|619.6|619.8|619.6|619.7|619.3|917
1637845820000|2021-11-25 13:10:20|619.7|619.5|620|619.6|620|619.8|619.7|619.5|210
1637845850000|2021-11-25 13:10:50||619.7||619.6||619.7||619.5|0
1637845880000|2021-11-25 13:11:20|619.9|619.5|619.8|619.4|619.9|619.6|619.8|619.3|0
1637845890000|2021-11-25 13:11:30||619.3||619.4||619.4||619.3|0
1637845900000|2021-11-25 13:11:40|619.7|619.3|619.4|619|619.7|619.3|619.4|619|0
1637845910000|2021-11-25 13:11:50||618.9||619||619||618.9|0
1637845920000|2021-11-25 13:12:00||619.1||619.1||619.1||619.1|0
1637845940000|2021-11-25 13:12:20|619.3|619|619.2|618.8|619.4|619|618.7|618.5|5262
1637845960000|2021-11-25 13:12:40|619.3|618.9|619.4|619|619.4|619|619.3|618.9|0
1637845970000|2021-11-25 13:12:50|619.5|619.1|619.4|619.1|619.6|619.3|619.4|619.1|2913
1637845980000|2021-11-25 13:13:00|619.5|619.2|619.6|619.3|619.6|619.3|619.5|619.1|0
1637845990000|2021-11-25 13:13:10|619.7|619.4|619.7|619.4|619.7|619.4|619.7|619.4|0
1637846000000|2021-11-25 13:13:20|619.6|619.3|619.6|619.3|619.6|619.4|619.6|619.3|0
1637846010000|2021-11-25 13:13:30|619.7|619.4|619.7|619.4|619.7|619.4|619.7|619.4|0
1637846060000|2021-11-25 13:14:20|619.8|619.5|619.8|619.5|619.8|619.6|619.8|619.5|0
1637846070000|2021-11-25 13:14:30|619.9|619.6|620|619.6|620|619.6|619.9|619.6|0
1637846080000|2021-11-25 13:14:40|619.9|619.5|619.8|619.5|619.9|619.5|619.8|619.5|807
1637846100000|2021-11-25 13:15:00|619.9|619.6|620|619.5|620|619.6|619.9|619.5|0
1637846110000|2021-11-25 13:15:10||619.4||619.6||619.6||619.4|0
1637846120000|2021-11-25 13:15:20|620.1|619.7|620.2|619.9|620.2|620|620.1|619.7|1034
1637846140000|2021-11-25 13:15:40||620||620||620||620|1368
1637846150000|2021-11-25 13:15:50||619.9||620||620||619.9|0
1637846160000|2021-11-25 13:16:00|620.3|620.1|620.6|620.3|620.6|620.3|620.3|620.1|800
1637846170000|2021-11-25 13:16:10|620.5|620.2|620.2|619.9|620.5|620.2|620.1|619.8|176
1637846180000|2021-11-25 13:16:20|620.3|620.1|620.3|620|620.4|620.2|620.3|619.9|0
1637846190000|2021-11-25 13:16:30|620.4|619.9|620|619.6|620.4|620|620|619.6|1556
1637846210000|2021-11-25 13:16:50|619.9|619.5|619.7|619.3|619.9|619.5|619.7|619.2|98
1637846220000|2021-11-25 13:17:00|619.8|619.4|620|619.5|620|619.7|619.8|619.4|911
1637846230000|2021-11-25 13:17:10|620.1|619.6|620.1|619.7|620.1|619.7|620.1|619.6|0
1637846240000|2021-11-25 13:17:20|620|619.9|620|619.7|620|619.9|619.9|619.7|240
1637846260000|2021-11-25 13:17:40|619.9|619.6|619.9|619.6|619.9|619.6|619.9|619.6|0
1637846270000|2021-11-25 13:17:50||619.7||619.7||619.7||619.7|0
1637846300000|2021-11-25 13:18:20|620|619.8|620|619.7|620|619.8|619.9|619.7|1300
1637846310000|2021-11-25 13:18:30|620.1|619.8|620|619.7|620.2|619.8|620|619.7|5000
1637846320000|2021-11-25 13:18:40|619.9||619.9||619.9||619.9||0
1637846330000|2021-11-25 13:18:50|619.8|619.6|619.7|619.4|619.8|619.6|619.7|619.4|256
1637846340000|2021-11-25 13:19:00|619.5|619.5|619.8|619.5|619.8|619.5|619.5|619.5|129
1637846350000|2021-11-25 13:19:10|619.9||619.9||619.9||619.9||0
1637846360000|2021-11-25 13:19:20|620|619.6|619.9|619.6|620.1|619.7|619.9|619.5|0
1637846370000|2021-11-25 13:19:30|620|619.7|620.1|619.7|620.1|619.7|619.9|619.7|0
1637846390000|2021-11-25 13:19:50|620||620||620||620||0
1637846400000|2021-11-25 13:20:00|619.9|619.6|620|619.7|620|619.7|619.9|619.6|0
1637846420000|2021-11-25 13:20:20|620.1|619.8|620.1|619.9|620.3|620.1|620|619.8|2440
1637846430000|2021-11-25 13:20:30|620.2|620|620.3|620|620.3|620|620.2|620|0
1637846440000|2021-11-25 13:20:40||619.9||619.9||620||619.9|0
1637846450000|2021-11-25 13:20:50|620|619.8|619.8|619.5|620|619.9|619.8|619.5|2203
1637846460000|2021-11-25 13:21:00|619.9|619.6|620.2|619.9|620.2|619.9|619.9|619.6|16445
1637846470000|2021-11-25 13:21:10|620.3|620|620.5|620.1|620.5|620.1|620.3|620|0
1637846480000|2021-11-25 13:21:20|620.4|620.2|620.4|620.1|620.5|620.2|620.2|620|1055
1637846510000|2021-11-25 13:21:50|620.3|620|620.3|620|620.4|620|620.1|619.9|0
1637846520000|2021-11-25 13:22:00|620.4||620.4||620.4||620.4||0
1637846530000|2021-11-25 13:22:10|620.5|620.1|620.7|620.3|620.7|620.4|620.5|620.1|3523
1637846540000|2021-11-25 13:22:20|620.8|620.4|620.8|620.4|620.9|620.7|620.7|620.4|140
1637846550000|2021-11-25 13:22:30|620.9||620.9||620.9||620.9||0
1637846560000|2021-11-25 13:22:40|621|620.5|620.9|620.6|621|620.6|620.9|620.5|0
1637846570000|2021-11-25 13:22:50|621|620.7|621|620.7|621.1|620.7|621|620.7|730
1637846590000|2021-11-25 13:23:10|620.9|620.6|620.7|620.4|620.9|620.6|620.7|620.4|174
1637846600000|2021-11-25 13:23:20||620.5||620.4||620.5||620.4|65
1637846610000|2021-11-25 13:23:30|620.6||620.7||620.7||620.6||0
1637846620000|2021-11-25 13:23:40|620.8|620.5|621|620.7|621|620.7|620.8|620.5|1047
1637846630000|2021-11-25 13:23:50|620.9|620.6|620.9|620.6|620.9|620.6|620.9|620.6|0
1637846640000|2021-11-25 13:24:00|621|620.7|621|620.7|621|620.7|621|620.7|0
1637846660000|2021-11-25 13:24:20|620.9|620.6|620.9|620.7|620.9|620.7|620.8|620.6|0
1637846670000|2021-11-25 13:24:30|621|620.6|621|620.5|621.1|620.6|621|620.5|0
1637846680000|2021-11-25 13:24:40||620.7||620.7||620.7||620.7|0
1637846690000|2021-11-25 13:24:50|621.1||621.1||621.1||621.1||0
1637846700000|2021-11-25 13:25:00|621|620.8|621.1|620.8|621.5|621|621|620.7|1139
1637846720000|2021-11-25 13:25:20|621.2|621|621.2|620.9|621.2|621|621.2|620.8|0
1637846730000|2021-11-25 13:25:30||620.8||620.8||620.8||620.7|0
1637846740000|2021-11-25 13:25:40|621.3|620.9|621.3|621|621.3|621|621.3|620.9|0
1637846750000|2021-11-25 13:25:50||621.1||621||621.1||621|0
1637846760000|2021-11-25 13:26:00|621.2|620.9|621.2|620.7|621.2|620.9|621|620.6|147
1637846780000|2021-11-25 13:26:20|621.1|621.1|621.1|620.8|621.2|621.1|621.1|620.7|153
1637846790000|2021-11-25 13:26:30|621.2|620.7|620.8|620.6|621.2|620.7|620.8|620.6|1555
1637846810000|2021-11-25 13:26:50|620.9|620.7|621.1|620.7|621.2|621|620.9|620.7|35
1637846820000|2021-11-25 13:27:00|621.2|620.8|621.2|620.9|621.2|620.9|621.2|620.8|0
1637846830000|2021-11-25 13:27:10|621.1||621.2||621.2||621.1||0
1637846840000|2021-11-25 13:27:20|621.3|621|621|620.5|621.3|621.1|620.9|620.5|2023
1637846860000|2021-11-25 13:27:40|621.1|620.6|621|620.6|621.1|620.6|621|620.6|0
1637846870000|2021-11-25 13:27:50|621.1|620.7|621.2|620.8|621.2|620.8|621.1|620.7|0
1637846890000|2021-11-25 13:28:10|621.1|620.7|621.1|620.7|621.1|620.7|620.6|620.3|4398
1637846900000|2021-11-25 13:28:20|621||621||621||621||0
1637846910000|2021-11-25 13:28:30|620.9|620.6|620.9|620.6|621|620.6|620.9|620.5|0
1637846920000|2021-11-25 13:28:40|620.8|620.7|621|620.7|621|620.7|620.8|620.7|0
1637846940000|2021-11-25 13:29:00|621.1|620.8|621.4|621.1|621.4|621.1|621.1|620.8|10301
1637846950000|2021-11-25 13:29:10|621.3|621.2|621.1|620.7|621.4|621.2|620.8|620.7|9983
1637846960000|2021-11-25 13:29:20|621.2|620.9|621.3|621|621.4|621.1|621|620.7|4945
1637846980000|2021-11-25 13:29:40|621.2|621.1|621.4|621.2|621.4|621.2|621.2|621.1|883
1637846990000|2021-11-25 13:29:50|621.3|621.1|621.3|621|621.3|621.1|621.3|621|0
1637847000000|2021-11-25 13:30:00|621.2|620.9|621.3|621|621.3|621|621.2|620.9|0
1637847020000|2021-11-25 13:30:20|621.2|621.1|621.3|621.1|621.4|621.2|621.2|621.1|226
1637847030000|2021-11-25 13:30:30||621||621||621||621|0
1637847040000|2021-11-25 13:30:40|621.4|620.9|621.4|621.1|621.4|621.1|621.4|620.9|856
1637847050000|2021-11-25 13:30:50|621.3||621.3||621.3||621.3||0
1637847060000|2021-11-25 13:31:00||621||621||621||621|0
1637847070000|2021-11-25 13:31:10|621.4|620.9|621.5|621.3|621.5|621.3|621.4|620.9|700
1637847080000|2021-11-25 13:31:20|621.4|621.4|621.5|621.3|621.5|621.4|621.4|621.2|329
1637847090000|2021-11-25 13:31:30|621.4||621.5||621.5||621.4||0
1637847110000|2021-11-25 13:31:50|621.4|621.2|621.2|620.9|621.4|621.3|621.2|620.8|421
1637847130000|2021-11-25 13:32:10||621||620.9||621||620.9|0
1637847140000|2021-11-25 13:32:20|621.1|620.8|621.1|620.8|621.1|620.9|621.1|620.8|28
1637847160000|2021-11-25 13:32:40|621|620.7|621.1|620.6|621.1|620.7|620.9|620.5|0
1637847170000|2021-11-25 13:32:50|621.2|620.7|621.2|620.8|621.2|620.8|621.2|620.7|0
1637847180000|2021-11-25 13:33:00|621|620.9|621.2|620.9|621.2|620.9|621|620.9|301
1637847190000|2021-11-25 13:33:10||621||621||621||621|0
1637847200000|2021-11-25 13:33:20|621.3|621.1|621.3|621|621.3|621.2|621.2|621|829
1637847230000|2021-11-25 13:33:50|621.2|620.9|621.1|620.8|621.2|620.9|621.1|620.8|0
1637847240000|2021-11-25 13:34:00|621.2|620.7|621|620.8|621.2|620.8|620.8|620.5|0
1637847250000|2021-11-25 13:34:10|620.9|620.7|620.8|620.5|620.9|620.7|620.7|620.5|188
1637847260000|2021-11-25 13:34:20|620.9|620.6|621|620.6|621.1|620.7|620.9|620.5|0
1637847290000|2021-11-25 13:34:50|620.9||620.9||620.9||620.8||0
1637847310000|2021-11-25 13:35:10|621|620.7|621.1|620.8|621.1|620.9|621|620.7|0
1637847320000|2021-11-25 13:35:20|621|620.7|620.9|620.6|621|620.9|620.9|620.5|43
1637847340000|2021-11-25 13:35:40||620.5||620.5||620.5||620.5|0
1637847360000|2021-11-25 13:36:00||620.6||620.6||620.6||620.6|0
1637847380000|2021-11-25 13:36:20|620.8|620.5|620.3|620|620.8|620.5|620.2|620|1904
1637847390000|2021-11-25 13:36:30|620.2||620.2||620.2||620.2||0
1637847400000|2021-11-25 13:36:40|620.3|620.1|620.3|620.1|620.3|620.1|620.3|620.1|0
1637847410000|2021-11-25 13:36:50||620||620||620||620|0
1637847440000|2021-11-25 13:37:20|620.2|619.9|620.1|619.9|620.2|620|620|619.8|2279
1637847450000|2021-11-25 13:37:30|620.2|620|620.3|620|620.3|620|620.2|620|0
1637847470000|2021-11-25 13:37:50||620.1||620.1||620.1||620|300
1637847480000|2021-11-25 13:38:00|620.2|620|620.2|619.9|620.2|620|620.2|619.8|156
1637847490000|2021-11-25 13:38:10||619.8||619.8||619.8||619.8|0
1637847500000|2021-11-25 13:38:20|620.1||620||620.1||620||0
1637847510000|2021-11-25 13:38:30|619.9|619.7|620|619.7|620.1|619.9|619.8|619.6|1260
1637847530000|2021-11-25 13:38:50|620.1|619.8|620.1|619.8|620.2|620|620.1|619.8|384
1637847550000|2021-11-25 13:39:10|620.2|619.9|620.2|619.9|620.2|619.9|620.2|619.9|0
1637847560000|2021-11-25 13:39:20|620.1|620|620.2|619.9|620.2|620.1|620.1|619.9|263
1637847570000|2021-11-25 13:39:30||620||619.9||620||619.9|0
1637847590000|2021-11-25 13:39:50|620.3|620|620.6|620.1|620.7|620.3|620.3|620|2068
1637847600000|2021-11-25 13:40:00|620.5||620.4||620.5||620.4||0
1637847620000|2021-11-25 13:40:20|620.5|620.2|620.6|620.3|620.6|620.5|620.4|620.2|165
1637847640000|2021-11-25 13:40:40|620.5|620.2|620.6|620.2|620.6|620.3|620.5|620.2|0
1637847650000|2021-11-25 13:40:50||620.3||620.3||620.3||620.3|0
1637847660000|2021-11-25 13:41:00|620.7|620.4|620.7|620.4|620.9|620.6|620.7|620.4|476
1637847680000|2021-11-25 13:41:20|620.6|620.5|620.6|620.1|620.9|620.6|620.4|620.1|1537
1637847690000|2021-11-25 13:41:30|620.5|620.2|620.5|620.2|620.5|620.2|620.4|620.2|0
1637847700000|2021-11-25 13:41:40||620.3||620.3||620.3||620.3|0
1637847710000|2021-11-25 13:41:50|620.6|620.4|620.5|620.2|620.8|620.4|620.5|620.2|1040
1637847720000|2021-11-25 13:42:00|620.6|620.3|620.6|620.3|620.6|620.3|620.6|620.3|0
1637847730000|2021-11-25 13:42:10|620.5|620.2|620.3|620|620.5|620.3|620.3|620|373
1637847740000|2021-11-25 13:42:20|620.4|620.1|620.1|619.8|620.4|620.1|620|619.7|11241
1637847780000|2021-11-25 13:43:00|620.2|619.9|620.2|619.9|620.2|619.9|620.2|619.9|0
1637847790000|2021-11-25 13:43:10|620.1||620.1||620.1||620.1||0
1637847800000|2021-11-25 13:43:20|620|619.8|620|619.8|620.4|620.1|620|619.8|1882
1637847820000|2021-11-25 13:43:40||619.9||619.9||619.9||619.9|0
1637847830000|2021-11-25 13:43:50||619.8||619.8||619.8||619.8|0
1637847840000|2021-11-25 13:44:00|619.9|619.9|620.1|619.8|620.1|619.9|619.9|619.8|1185
1637847850000|2021-11-25 13:44:10||619.9||619.8||619.9||619.8|0
1637847860000|2021-11-25 13:44:20|620|619.9|620.1|619.9|620.1|620|620|619.8|466
1637847870000|2021-11-25 13:44:30|620|619.8|620|619.6|620|619.9|619.9|619.5|1350
1637847890000|2021-11-25 13:44:50||619.7||619.7||619.7||619.7|0
1637847900000|2021-11-25 13:45:00|619.9|619.6|619.9|619.6|619.9|619.7|619.7|619.5|316
1637847910000|2021-11-25 13:45:10|620||619.9||620||619.9||0
1637847920000|2021-11-25 13:45:20|619.8|619.7|620.1|619.8|620.1|619.8|619.8|619.6|1174
1637847930000|2021-11-25 13:45:30||619.9||619.8||619.9||619.8|300
1637847940000|2021-11-25 13:45:40|620|619.7|620|619.7|620|619.7|619.9|619.7|0
1637847950000|2021-11-25 13:45:50|619.9|619.6|619.8|619.6|619.9|619.7|619.8|619.5|415
1637847960000|2021-11-25 13:46:00|619.9||619.8||619.9||619.8||0
1637847970000|2021-11-25 13:46:10|619.9|619.5|619.8|619.5|619.9|619.5|619.8|619.5|0
1637847980000|2021-11-25 13:46:20|619.7|619.7|619.7|619.5|619.8|619.7|619.6|619.5|189
1637847990000|2021-11-25 13:46:30|619.6|619.4|619.5|619.3|619.6|619.4|619.4|619.2|1648
1637848000000|2021-11-25 13:46:40|619.4|619.2|619.1|618.8|619.4|619.2|619.1|618.7|2113
1637848010000|2021-11-25 13:46:50||618.9||618.9||619||618.9|575
1637848020000|2021-11-25 13:47:00|619|618.6|618.9|618.6|619|618.6|618.9|618.6|1246
1637848030000|2021-11-25 13:47:10|618.8|618.5|618.8|618.5|618.8|618.5|618.6|618.4|633
1637848040000|2021-11-25 13:47:20||618.6||618.5||618.6||618.5|0
1637848050000|2021-11-25 13:47:30|618.9|618.6|618.7|618.4|618.9|618.7|618.7|618.4|3851
1637848060000|2021-11-25 13:47:40|618.8|618.3|618.5|618.2|618.8|618.4|618.5|618.2|0
1637848070000|2021-11-25 13:47:50||618.3||618.2||618.3||618.2|0
1637848080000|2021-11-25 13:48:00|618.4|618.3|618.6|618.3|618.6|618.3|618.4|618.3|0
1637848100000|2021-11-25 13:48:20|618.7|618.4|618.6|618.3|618.7|618.4|618.5|618.3|165
1637848110000|2021-11-25 13:48:30|618.7|618.4|618.8|618.4|618.8|618.4|618.7|618.4|0
1637848120000|2021-11-25 13:48:40|618.9|618.5|618.9|618.6|618.9|618.6|618.9|618.5|0
1637848130000|2021-11-25 13:48:50|618.8||618.8||618.8||618.8||0
1637848140000|2021-11-25 13:49:00|618.9||618.9||618.9||618.8||0
1637848150000|2021-11-25 13:49:10|618.8|618.5|618.5|618.2|618.8|618.5|618.5|618.2|959
1637848160000|2021-11-25 13:49:20|618.4|618.3|618.4|618.1|618.4|618.4|618.2|618|940
1637848170000|2021-11-25 13:49:30|618.5|618.2|618.8|618.5|618.8|618.5|618.5|618.1|5166
1637848190000|2021-11-25 13:49:50|618.6|618.6|618.6|618.3|618.8|618.6|618.6|618.3|812
1637848210000|2021-11-25 13:50:10|618.7|618.4|618.9|618.6|618.9|618.6|618.7|618.4|1917
1637848220000|2021-11-25 13:50:20|619|618.7|618.7|618.4|619.1|618.8|618.7|618.4|4464
1637848230000|2021-11-25 13:50:30|618.8|618.5|618.8|618.7|619|618.7|618.7|618.4|484
1637848240000|2021-11-25 13:50:40|618.9|618.6|618.9|618.7|619|618.7|618.9|618.6|14
1637848250000|2021-11-25 13:50:50|618.6|618.6|618.8|618.5|618.8|618.6|618.6|618.4|6291
1637848260000|2021-11-25 13:51:00|618.7|618.4|618.8|618.6|618.9|618.6|618.7|618.4|541
1637848280000|2021-11-25 13:51:20|618.7|618.7|618.7|618.4|618.7|618.7|618.7|618.3|199
1637848290000|2021-11-25 13:51:30|618.6|618.3|618.3|618|618.6|618.4|618.3|618|1108
1637848300000|2021-11-25 13:51:40|618.4|618.1|618.4|618.2|618.4|618.2|618.4|618.1|0
1637848310000|2021-11-25 13:51:50|618.5|618.1|618.5|618.2|618.5|618.3|618.4|618.1|9990
1637848320000|2021-11-25 13:52:00|618.4|618|618.4|618.2|618.4|618.2|618.2|617.8|6733
1637848330000|2021-11-25 13:52:10|618.5|618.3|618.5|618.3|618.5|618.3|618.4|618.1|2542
1637848340000|2021-11-25 13:52:20|618.4|618.2|618.4|618.2|618.4|618.2|618.4|618.2|1086
1637848350000|2021-11-25 13:52:30|618.3|618.1|618.4|618.1|618.4|618.1|618.1|617.9|964
1637848370000|2021-11-25 13:52:50|618.2|618|618.5|618.3|618.6|618.3|618.1|617.9|2190
1637848380000|2021-11-25 13:53:00|618.6|618.4|618.6|618.3|618.6|618.5|618.6|618.3|1258
1637848400000|2021-11-25 13:53:20|618.5|618.2|618.3|618|618.5|618.2|618.2|617.9|1180
1637848410000|2021-11-25 13:53:30|618.2|618.1|617.2|617.1|618.5|618.2|617|616.8|43077
1637848420000|2021-11-25 13:53:40|617.3|617.2|617.3|617|617.5|617.2|617.1|616.8|2425
1637848440000|2021-11-25 13:54:00|617.2|616.9|616.9|616.6|617.2|616.9|616.9|616.6|2008
1637848450000|2021-11-25 13:54:10|617|616.7|616.9|616.6|617|616.7|616.7|616.5|307
1637848460000|2021-11-25 13:54:20|616.5|616.4|616.4|616.1|616.9|616.6|616|615.8|15417
1637848470000|2021-11-25 13:54:30|616.5|616.2|616.6|616.3|616.6|616.3|616.5|616.2|300
1637848490000|2021-11-25 13:54:50|616.7||616.7||616.7||616.6||0
1637848500000|2021-11-25 13:55:00|616.8|616.4|616.6|616.2|616.8|616.5|616.5|616.1|448
1637848510000|2021-11-25 13:55:10|616.5|616.3|616.7|616.4|616.8|616.6|616.5|616.3|3215
1637848520000|2021-11-25 13:55:20|616.8|616.5|616.9|616.7|616.9|616.7|616.7|616.4|2138
1637848530000|2021-11-25 13:55:30||616.8||616.7||616.8||616.7|466
1637848540000|2021-11-25 13:55:40|617|616.8|616.9|616.6|617.1|616.8|616.9|616.5|3234
1637848550000|2021-11-25 13:55:50|617.2|616.7|617.4|617|617.7|617.3|617.2|616.6|12713
1637848560000|2021-11-25 13:56:00|617.3|617.1|617.4|617|617.5|617.1|617.2|616.8|0
1637848570000|2021-11-25 13:56:10|617.5||617.5||617.5||617.5||0
1637848580000|2021-11-25 13:56:20|617.4|617.1|617.4|617|617.4|617.2|617.3|617|129
1637848600000|2021-11-25 13:56:40|617.5||617.4||617.5||617.4||600
1637848610000|2021-11-25 13:56:50|617.3|616.9|616.9|616.6|617.3|616.9|616.8|616.5|551
1637848620000|2021-11-25 13:57:00|617.1|616.7|617.7|617.4|617.7|617.4|617.1|616.7|2991
1637848630000|2021-11-25 13:57:10|617.8|617.5|617.8|617.5|617.9|617.5|617.8|617.5|0
1637848640000|2021-11-25 13:57:20|617.9|617.6|617.9|617.5|618|617.6|617.8|617.5|301
1637848660000|2021-11-25 13:57:40||617.4||617.4||617.4||617.3|0
1637848670000|2021-11-25 13:57:50||617.5||617.6||617.6||617.5|0
1637848680000|2021-11-25 13:58:00|617.8|617.7|617.8|617.7|617.8|617.7|617.8|617.7|83
1637848690000|2021-11-25 13:58:10|617.7|617.6|618|617.7|618.1|617.7|617.7|617.5|641
1637848700000|2021-11-25 13:58:20|618.1|617.8|618.3|617.9|618.4|618|618.1|617.8|826
1637848710000|2021-11-25 13:58:30|618.2|617.8|618.1|617.7|618.2|617.8|617.8|617.4|1033
1637848730000|2021-11-25 13:58:50|618|617.6|617.9|617.6|618|617.6|617.9|617.6|0
1637848740000|2021-11-25 13:59:00|617.8|617.5|617.7|617.4|617.9|617.5|617.6|617.3|230
1637848760000|2021-11-25 13:59:20|617.6|617.5|617.6|617.3|617.7|617.5|617.5|617.2|47
1637848770000|2021-11-25 13:59:30|617.5|617.1|617.6|617.2|617.6|617.2|617.3|617.1|3859
1637848790000|2021-11-25 13:59:50|617.5|617.1|617.6|617.3|617.7|617.5|617.4|617.1|3622
1637848800000|2021-11-25 14:00:00|617.5|617.2|617.2|616.9|617.6|617.2|617.1|616.8|1815
1637848810000|2021-11-25 14:00:10|617.3|617|617.6|617.3|617.6|617.3|617.3|617|1021
1637848820000|2021-11-25 14:00:20|617.5|617.4|617.5|617.2|617.5|617.5|617.5|617.2|123
1637848830000|2021-11-25 14:00:30|617.6|617.3|617.6|617.3|617.6|617.3|617.6|617.3|0
1637848840000|2021-11-25 14:00:40|617.8|617.4|617.7|617.4|617.8|617.6|617.7|617.4|1779
1637848850000|2021-11-25 14:00:50|617.8|617.5|617.8|617.6|617.8|617.6|617.8|617.5|1158
1637848860000|2021-11-25 14:01:00|617.7|617.5|617.7|617.4|617.7|617.5|617.6|617.3|745
1637848880000|2021-11-25 14:01:20|617.8|617.5|617.9|617.6|618|617.7|617.8|617.5|603
1637848890000|2021-11-25 14:01:30|618|617.7|617.9|617.6|618|617.7|617.9|617.6|0
1637848900000|2021-11-25 14:01:40|617.8||617.8||617.9||617.8||0
1637848910000|2021-11-25 14:01:50|617.7|617.5|617.6|617.3|617.7|617.5|617.6|617.3|317
1637848920000|2021-11-25 14:02:00|617.5|617.2|617.7|617.5|617.8|617.5|617.4|617.2|2019
1637848930000|2021-11-25 14:02:10|617.8|617.4|617.5|617.3|617.8|617.5|617.5|617.3|2599
1637848940000|2021-11-25 14:02:20|617.7|617.4|617.7|617.4|617.9|617.5|617.5|617.2|4654
1637848950000|2021-11-25 14:02:30|617.6|617.5|617.7|617.5|617.7|617.5|617.6|617.5|0
1637848960000|2021-11-25 14:02:40|617.6|617.4|617.6|617.4|617.6|617.4|617.6|617.4|0
1637848970000|2021-11-25 14:02:50||617.3||617.3||617.3||617.3|0
1637848980000|2021-11-25 14:03:00|617.7|617.4|617.6|617.3|617.7|617.4|617.6|617.3|0
1637849000000|2021-11-25 14:03:20|617.7|617.4|617.6|617.2|617.7|617.6|617.6|617.2|468
1637849010000|2021-11-25 14:03:30|617.5|617.1|617.2|617|617.5|617.1|617.1|617|3777
1637849020000|2021-11-25 14:03:40|617.1|616.9|617.1|616.8|617.1|616.9|617|616.8|879
1637849030000|2021-11-25 14:03:50|616.8|616.7|616.8|616.6|616.8|616.7|616.8|616.6|1693
1637849040000|2021-11-25 14:04:00|616.9|616.7|617.4|617.1|617.5|617.2|616.9|616.6|3231
1637849050000|2021-11-25 14:04:10||617||617||617.1||617|0
1637849060000|2021-11-25 14:04:20|617.3|617.1|617.1|616.8|617.3|617.1|617.1|616.8|0
1637849070000|2021-11-25 14:04:30|617|616|616.7|616.4|617|616.6|616.4|616|57430
1637849080000|2021-11-25 14:04:40|616.6|616.5|616.6|616.4|616.7|616.5|616.6|616.4|484
1637849090000|2021-11-25 14:04:50|616.7|616.5|616.7|616.4|616.7|616.6|616.6|616.4|3798
1637849100000|2021-11-25 14:05:00|616.6|616.5|616.7|616.4|616.7|616.5|616.5|616.3|1762
1637849110000|2021-11-25 14:05:10||616.5||616.5||616.5||616.5|0
1637849120000|2021-11-25 14:05:20|616.6|616.4|616.7|616.4|616.7|616.4|616.6|616.4|260
1637849130000|2021-11-25 14:05:30|616.6||616.6||616.6||616.6||0
1637849140000|2021-11-25 14:05:40|616.5|616.3|616.2|615.9|616.5|616.3|616.1|615.9|1406
1637849150000|2021-11-25 14:05:50|616.3|616|616.2|616|616.3|616|615.9|615.8|3014
1637849160000|2021-11-25 14:06:00|616.3|616.1|616.3|616|616.3|616.1|616.3|616|0
1637849180000|2021-11-25 14:06:20|616.2|615.9|616.2|616.1|616.2|616.1|616|615.8|661
1637849190000|2021-11-25 14:06:30||616||615.9||616||615.9|171
1637849200000|2021-11-25 14:06:40|616.1||616.1||616.1||616.1||0
1637849210000|2021-11-25 14:06:50|616|615.8|616.2|615.9|616.2|615.9|616|615.7|328
1637849220000|2021-11-25 14:07:00|616.1|615.8|616.1|615.8|616.2|615.8|616|615.7|570
1637849230000|2021-11-25 14:07:10|616.2|615.9|616.3|616|616.3|616.1|616.1|615.8|543
1637849240000|2021-11-25 14:07:20|616.4|616.1|616.4|616.2|616.5|616.3|616.3|616|658
1637849250000|2021-11-25 14:07:30||616.1||616.2||616.2||616.1|0
1637849260000|2021-11-25 14:07:40|616.5|616.3|616.7|616.5|616.7|616.6|616.5|616.3|2483
1637849270000|2021-11-25 14:07:50|616.6|616.4|616.6|616.4|616.6|616.4|616.6|616.4|0
1637849280000|2021-11-25 14:08:00|616.7||616.7||616.7||616.7||0
1637849290000|2021-11-25 14:08:10|616.6||616.6||616.6||616.6||0
1637849300000|2021-11-25 14:08:20|616.7|616.5|616.6|616.4|616.7|616.5|616.5|616.2|306
1637849310000|2021-11-25 14:08:30|616.7|616.5|616.7|616.4|616.7|616.5|616.7|616.4|377
1637849320000|2021-11-25 14:08:40||616.5||616.5||616.5||616.5|0
1637849330000|2021-11-25 14:08:50|616.6||616.6||616.6||616.6||0
1637849340000|2021-11-25 14:09:00||616.4||616.4||616.4||616.3|0
1637849350000|2021-11-25 14:09:10||616.3||616.4||616.5||616.3|0
1637849360000|2021-11-25 14:09:20|616.7|616.5|616.7|616.4|616.7|616.6|616.6|616.4|436
1637849380000|2021-11-25 14:09:40||616.5||616.4||616.5||616.4|0
1637849390000|2021-11-25 14:09:50|616.6|616.3|616.6|616.3|616.7|616.3|616.5|616.3|0
1637849400000|2021-11-25 14:10:00|616.7|616.4|616.6|616.4|616.7|616.4|616.6|616.4|0
1637849420000|2021-11-25 14:10:20|616.5|616.3|616.6|616.3|616.7|616.5|616.4|616.2|1821
1637849430000|2021-11-25 14:10:30|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1637849440000|2021-11-25 14:10:40|616.4||616.5||616.5||616.3||0
1637849480000|2021-11-25 14:11:20|616.4|616.3|616.2|615.9|616.4|616.3|616.2|615.9|871
1637849490000|2021-11-25 14:11:30|616.3|616|616.3|616.1|616.4|616.2|616.3|616|0
1637849500000|2021-11-25 14:11:40|616.2|616.2|616.2|615.9|616.2|616.2|616.1|615.9|0
1637849510000|2021-11-25 14:11:50|616.3|616|616.2|616|616.3|616|616.2|616|0
1637849520000|2021-11-25 14:12:00|616.1|615.9|616.2|616|616.2|616|616|615.8|587
1637849530000|2021-11-25 14:12:10||615.9||616||616||615.9|0
1637849540000|2021-11-25 14:12:20|616.3|616.1|616.3|616.2|616.4|616.2|616.3|616.1|323
1637849550000|2021-11-25 14:12:30|616.2|616.1|616|615.8|616.2|616.1|616|615.8|1
1637849560000|2021-11-25 14:12:40|616.1|615.9|616.1|615.8|616.2|615.9|616.1|615.8|2008
1637849570000|2021-11-25 14:12:50|616.2|615.9|616.3|616.1|616.3|616.1|616.2|615.9|0
1637849580000|2021-11-25 14:13:00|616.4|616.2|616.4|616.2|616.5|616.3|616.4|616.2|74
1637849590000|2021-11-25 14:13:10|616.5|616.3|616.2|616.1|616.5|616.3|616.2|616|1398
1637849600000|2021-11-25 14:13:20|616.3|616|616.7|616.4|616.8|616.7|616.3|616|6234
1637849610000|2021-11-25 14:13:30|616.8|616.5|616.7|616.4|617|616.8|616.7|616.4|4365
1637849630000|2021-11-25 14:13:50|616.6|616.5|616.8|616.5|616.8|616.5|616.6|616.5|0
1637849640000|2021-11-25 14:14:00|616.7|616.6|616.8|616.7|616.8|616.7|616.7|616.5|1300
1637849650000|2021-11-25 14:14:10|616.7|616.6|616.8|616.5|616.8|616.6|616.7|616.4|189
1637849660000|2021-11-25 14:14:20|616.9|616.7|617|616.8|617.1|616.8|616.8|616.7|2755
1637849670000|2021-11-25 14:14:30|616.9|616.7|616.9|616.6|616.9|616.7|616.8|616.5|0
1637849680000|2021-11-25 14:14:40|617|616.7|617.5|617.1|617.7|617.4|617|616.7|17182
1637849690000|2021-11-25 14:14:50|617.6|617.3|617.2|616.9|617.6|617.4|617.2|616.9|1689
1637849700000|2021-11-25 14:15:00|617.1|616.8|617.1|616.9|617.2|616.9|617|616.7|3387
1637849710000|2021-11-25 14:15:10|617.2|617|617.3|617.1|617.3|617.2|617.2|617|633
1637849720000|2021-11-25 14:15:20|617.2|617|617.3|617.1|617.3|617.1|617.2|617|300
1637849740000|2021-11-25 14:15:40|617.4|617.2|617.5|617.2|617.6|617.3|617.4|617.1|1795
1637849750000|2021-11-25 14:15:50|617.6||617.5||617.6||617.5||0
1637849770000|2021-11-25 14:16:10|617.4|617.1|617.4|617.1|617.4|617.1|617.4|617.1|0
1637849780000|2021-11-25 14:16:20|617.5|617.2|617.6|617.2|617.9|617.6|617.5|617.1|200
1637849840000|2021-11-25 14:17:20|617.5|617.3|617.6|617.3|617.6|617.5|617.4|617.2|858
1637849850000|2021-11-25 14:17:30||617.4||617.3||617.4||617.3|0
1637849860000|2021-11-25 14:17:40|617.5||617.5||617.5||617.5||0
1637849870000|2021-11-25 14:17:50|617.6|617.4|617.8|617.5|617.9|617.7|617.6|617.3|601
1637849880000|2021-11-25 14:18:00|617.7|617.4|617.4|617.1|617.7|617.4|617.3|617.1|2449
1637849890000|2021-11-25 14:18:10|617.5|617.2|617.4|617.1|617.5|617.2|617.4|617.1|2712
1637849900000|2021-11-25 14:18:20|617.3|617.3|617.4|617|617.4|617.3|617.3|616.9|83
1637849930000|2021-11-25 14:18:50|617.5|617.1|617.6|617.3|617.6|617.3|617.4|617.1|2
1637849940000|2021-11-25 14:19:00|617.5|617.2|617.5|617.2|617.5|617.3|617.4|617.2|0
1637849950000|2021-11-25 14:19:10|617.6|617.3|617.4|617.2|617.7|617.5|617.4|617.2|912
1637849960000|2021-11-25 14:19:20|617.5|617.3|617.8|617.6|617.8|617.6|617.5|617.3|2706
1637849970000|2021-11-25 14:19:30|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.5|0
1637849980000|2021-11-25 14:19:40|617.8|617.6|618.2|617.9|618.3|618|617.8|617.6|3391
1637849990000|2021-11-25 14:19:50|618.3|618|618.2|617.9|618.3|618.1|618.2|617.9|603
1637850020000|2021-11-25 14:20:20|618.3|618|618.8|618.5|618.8|618.6|618.2|618|1160
1637850030000|2021-11-25 14:20:30|618.7||618.7||618.7||618.7||0
1637850040000|2021-11-25 14:20:40|618.8|618.6|618.6|618.3|618.9|618.6|618.5|618.3|2426
1637850050000|2021-11-25 14:20:50|618.5||618.5||618.5||618.5||0
1637850060000|2021-11-25 14:21:00|618.6|618.4|619|618.7|619|618.7|618.6|618.3|3071
1637850070000|2021-11-25 14:21:10|619.1||619.1||619.1||619.1||0
1637850080000|2021-11-25 14:21:20|619.2|618.8|619.2|618.9|619.3|619.1|619.2|618.8|52
1637850090000|2021-11-25 14:21:30|619.3||619.3||619.3||619.3||0
1637850100000|2021-11-25 14:21:40|619.4|619|619.5|619.1|619.6|619.3|619.4|619|968
1637850110000|2021-11-25 14:21:50|619.4|619|619.3|618.9|619.4|619|619.3|618.9|0
1637850120000|2021-11-25 14:22:00|619.2|618.8|619.2|619|619.3|619.1|619|618.7|4018
1637850130000|2021-11-25 14:22:10||619.1||618.9||619.1||618.9|67
1637850140000|2021-11-25 14:22:20|619.3|619|619.6|619.3|619.7|619.5|619.3|619|1034
1637850150000|2021-11-25 14:22:30|619.7|619.4|619.8|619.4|619.9|619.6|619.7|619.4|0
1637850170000|2021-11-25 14:22:50|619.7|619.3|619.6|619.3|619.7|619.3|619.6|619.3|0
1637850180000|2021-11-25 14:23:00|619.7|619.2|620|619.7|620|619.7|619.7|619.2|2039
1637850200000|2021-11-25 14:23:20|620.1|619.8|620.2|619.8|620.3|619.9|620.1|619.8|9120
1637850210000|2021-11-25 14:23:30|620|619.7|619.9|619.8|620|619.8|619.9|619.7|0
1637850220000|2021-11-25 14:23:40||619.6||619.6||619.6||619.6|1
1637850230000|2021-11-25 14:23:50|620|619.7|620|619.7|620|619.8|620|619.7|0
1637850240000|2021-11-25 14:24:00|619.9|619.6|619.9|619.6|619.9|619.6|619.9|619.6|0
1637850250000|2021-11-25 14:24:10|620|619.7|620|619.7|620|619.7|620|619.7|0
1637850260000|2021-11-25 14:24:20|620.1|619.8|620|619.5|620.1|620|619.9|619.5|214
1637850270000|2021-11-25 14:24:30|619.9||619.8||619.9||619.8||0
1637850290000|2021-11-25 14:24:50|619.9|619.6|619.8|619.5|620|619.6|619.8|619.5|0
1637850300000|2021-11-25 14:25:00||619.6||619.5||619.6||619.5|0
1637850310000|2021-11-25 14:25:10|620.1|619.6|620.1|619.7|620.2|620|619.9|619.6|14803
1637850320000|2021-11-25 14:25:20|620|619.8|619.8|619.5|620|619.8|619.7|619.4|376
1637850330000|2021-11-25 14:25:30|619.7|619.4|619.5|619.1|619.7|619.4|619.4|619.1|0
1637850350000|2021-11-25 14:25:50|619.4||619.6||619.6||619.4||0
1637850360000|2021-11-25 14:26:00|619.5|619.2|619.4|619.1|619.5|619.3|619.3|619.1|0
1637850380000|2021-11-25 14:26:20|619.3|619.2|619.4|619.2|619.4|619.2|619.3|619.2|1
1637850390000|2021-11-25 14:26:30|619.5|619.3|619.7|619.3|619.7|619.3|619.5|619.2|2041
1637850410000|2021-11-25 14:26:50|619.6|619.2|619.6|619.3|619.6|619.3|619.3|619.1|955
1637850420000|2021-11-25 14:27:00|619.7|619.4|619.7|619.3|619.7|619.4|619.5|619.2|30
1637850430000|2021-11-25 14:27:10|619.6|619.2|619.4|619.1|619.6|619.3|619.4|619.1|0
1637850440000|2021-11-25 14:27:20||619.2||619.1||619.2||619.1|0
1637850460000|2021-11-25 14:27:40|619.3||619.3||619.3||619.3||0
1637850480000|2021-11-25 14:28:00|619.4||619.4||619.4||619.4||0
1637850490000|2021-11-25 14:28:10|619.3|619|619.1|618.7|619.3|619|619|618.7|1396
1637850500000|2021-11-25 14:28:20|619.2|618.8|619.1|618.8|619.2|618.9|619.1|618.8|0
1637850510000|2021-11-25 14:28:30|619.2|618.7|619.1|618.7|619.2|618.7|619|618.7|0
1637850520000|2021-11-25 14:28:40|619.2|618.8|619.3|619.1|619.3|619.1|619.2|618.8|450
1637850530000|2021-11-25 14:28:50|619.4|619.2|619.6|619.3|619.6|619.3|619.4|619.1|20
1637850540000|2021-11-25 14:29:00|619.7|619.4|619.6|619.1|619.7|619.4|619.6|619.1|15
1637850550000|2021-11-25 14:29:10||619.2||619.3||619.3||619.2|0
1637850560000|2021-11-25 14:29:20|619.7|619.4|619.5|619.4|619.7|619.4|619.5|619.3|0
1637850570000|2021-11-25 14:29:30||619.3||619.2||619.3||619.1|0
1637850580000|2021-11-25 14:29:40||619.3||619.2||619.3||619.2|0
1637850600000|2021-11-25 14:30:00|619.6|619.3|619.7|619.4|619.7|619.5|619.6|619.3|22
1637850620000|2021-11-25 14:30:20|619.8|619.5|619.8|619.5|619.9|619.7|619.8|619.5|300
1637850630000|2021-11-25 14:30:30||619.6||619.6||619.6||619.6|0
1637850650000|2021-11-25 14:30:50|619.9|619.7|620.1|619.8|620.1|619.8|619.9|619.7|0
1637850660000|2021-11-25 14:31:00|620|619.7|620|619.7|620|619.7|619.9|619.6|856
1637850680000|2021-11-25 14:31:20|620.1|619.8|620.2|619.9|620.4|620|619.9|619.7|1607
1637850730000|2021-11-25 14:32:10|620.1|619.8|620.2|619.9|620.2|619.9|620.1|619.7|0
1637850750000|2021-11-25 14:32:30|620.1|619.8|620.1|619.7|620.2|619.8|619.9|619.6|1701
1637850760000|2021-11-25 14:32:40|620.2||620.1||620.2||620.1||604
1637850790000|2021-11-25 14:33:10||619.8||619.9||619.9||619.8|0
1637850800000|2021-11-25 14:33:20|620.2|620|620.4|620.1|620.6|620.3|620.2|620|1859
1637850820000|2021-11-25 14:33:40||620.2||620.2||620.3||620.2|0
1637850850000|2021-11-25 14:34:10|620.5|620.3|620.5|620.3|620.5|620.3|620.5|620.3|3
1637850860000|2021-11-25 14:34:20|620.4|620.2|620.1|619.9|620.4|620.3|620.1|619.9|4538
1637850880000|2021-11-25 14:34:40|620.2|620|620.4|620.2|620.5|620.3|620.2|620|3750
1637850890000|2021-11-25 14:34:50||620.1||620.1||620.1||620.1|0
1637850920000|2021-11-25 14:35:20|620.3||620.3||620.3||620.3||0
1637850940000|2021-11-25 14:35:40||620||620.1||620.1||620|0
1637850960000|2021-11-25 14:36:00|620.4|620.2|620.7|620.5|620.7|620.5|620.4|620.2|1699
1637850970000|2021-11-25 14:36:10|620.8|620.7|620.6|620.4|620.8|620.7|620.6|620.3|2603
1637850980000|2021-11-25 14:36:20|620.7|620.5|620.7|620.4|620.7|620.5|620.6|620.4|0
1637850990000|2021-11-25 14:36:30|620.8|620.5|620.9|620.5|621|620.7|620.8|620.4|3
1637851000000|2021-11-25 14:36:40|621|620.6|621|620.7|621.3|621.1|621|620.6|4030
1637851020000|2021-11-25 14:37:00|620.9|620.6|621|620.6|621|620.6|620.8|620.5|0
1637851030000|2021-11-25 14:37:10||620.7||620.7||620.7||620.7|0
1637851040000|2021-11-25 14:37:20|620.9|620.6|620.9|620.6|620.9|620.6|620.9|620.6|0
1637851050000|2021-11-25 14:37:30|620.8||620.8||620.8||620.8||0
1637851060000|2021-11-25 14:37:40|620.7|620.5|620.6|620.5|620.7|620.5|620.5|620.4|3099
1637851070000|2021-11-25 14:37:50||620.4||620.5||620.5||620.4|0
1637851080000|2021-11-25 14:38:00|620.7|620.6|620.8|620.6|620.8|620.7|620.7|620.6|46
1637851090000|2021-11-25 14:38:10||620.7||620.6||620.7||620.6|0
1637851100000|2021-11-25 14:38:20|620.7|620.5|620.4|620.2|620.7|620.5|620.4|620.1|1271
1637851110000|2021-11-25 14:38:30|620.3|620.1|620.2|620.1|620.4|620.2|620.2|620|593
1637851130000|2021-11-25 14:38:50|620.1|620|620|619.8|620.1|620|620|619.8|615
1637851140000|2021-11-25 14:39:00|619.9|619.7|619.8|619.5|619.9|619.7|619.7|619.4|366
1637851150000|2021-11-25 14:39:10|619.7|619.6|619.9|619.8|620|619.8|619.7|619.6|44
1637851160000|2021-11-25 14:39:20|620|619.9|620.2|619.9|620.3|620|620|619.8|2513
1637851170000|2021-11-25 14:39:30|620.4|620|620.3|620.1|620.5|620.1|620.3|620|8000
1637851180000|2021-11-25 14:39:40|620.4|620.2|620|619.7|620.5|620.2|620|619.7|6203
1637851190000|2021-11-25 14:39:50|619.9|619.8|620.1|619.9|620.1|619.9|619.9|619.8|66
1637851200000|2021-11-25 14:40:00||619.8||619.8||619.8||619.8|0
1637851220000|2021-11-25 14:40:20|620.2|619.9|620.2|619.9|620.3|620|620.1|619.7|7037
1637851230000|2021-11-25 14:40:30|620.3|620|620|619.7|620.3|620|620|619.7|0
1637851260000|2021-11-25 14:41:00|619.9|619.6|619.6|619.4|619.9|619.6|619.4|619.1|965
1637851270000|2021-11-25 14:41:10|619.5|619.3|620|619.8|620.1|619.8|619.5|619.3|1808
1637851280000|2021-11-25 14:41:20|620.1|619.9|620|619.8|620.1|619.9|620|619.7|0
1637851290000|2021-11-25 14:41:30|620.1|619.7|620|619.7|620.1|619.7|620|619.7|0
1637851300000|2021-11-25 14:41:40|619.9|619.8|620.2|620|620.3|620.1|619.9|619.7|318
1637851320000|2021-11-25 14:42:00|620.1|619.9|620|619.8|620.2|619.9|620|619.8|1736
1637851330000|2021-11-25 14:42:10|620.1|619.9|620|619.8|620.1|619.9|620|619.8|0
1637851340000|2021-11-25 14:42:20|620.1|619.9|620|619.8|620.1|619.9|619.9|619.8|0
1637851350000|2021-11-25 14:42:30|620.1|619.9|620.2|619.9|620.2|620|620|619.8|2252
1637851360000|2021-11-25 14:42:40|620.1|620|620.1|619.9|620.1|620.1|620.1|619.8|1439
1637851370000|2021-11-25 14:42:50|620|619.8|620|619.8|620.1|619.8|620|619.8|0
1637851380000|2021-11-25 14:43:00|620.1||620.1||620.1||620.1||0
1637851390000|2021-11-25 14:43:10|620|619.7|619.7|619.4|620|619.7|619.5|619.2|2395
1637851400000|2021-11-25 14:43:20|619.8|619.5|620|619.8|620|619.8|619.8|619.5|21
1637851410000|2021-11-25 14:43:30|620.1|619.7|620.1|619.8|620.2|619.9|620.1|619.7|0
1637851450000|2021-11-25 14:44:10|620|619.9|620.1|619.8|620.2|619.9|620|619.8|0
1637851460000|2021-11-25 14:44:20||619.9||619.8||619.9||619.8|0
1637851470000|2021-11-25 14:44:30|620|620.1|620.1|619.9|620.2|620.1|620|619.8|1279
1637851480000|2021-11-25 14:44:40|620.2|620|620.5|620.2|620.6|620.3|620.2|620|1316
1637851500000|2021-11-25 14:45:00|620.6|620.3|620.7|620.4|620.7|620.4|620.6|620.3|0
1637851520000|2021-11-25 14:45:20|620.8|620.5|620.8|620.4|620.9|620.6|620.7|620.4|300
1637851530000|2021-11-25 14:45:30|620.9|620.5|621.2|620.9|621.3|620.9|620.9|620.5|1673
1637851540000|2021-11-25 14:45:40|621.3|621|621.4|621|621.5|621.2|621.3|620.9|577
1637851560000|2021-11-25 14:46:00|621.5|621.1|621.4|621.2|621.5|621.3|621.3|621.1|1356
1637851570000|2021-11-25 14:46:10|621.5||621.5||621.5||621.5||0
1637851580000|2021-11-25 14:46:20||621.3||621.3||621.3||621.3|0
1637851590000|2021-11-25 14:46:30|621.4|621.2|621.4|621.1|621.4|621.2|621.2|620.9|1685
1637851620000|2021-11-25 14:47:00|621.5|621.2|621.5|621.2|621.5|621.3|621.4|621.1|0
1637851640000|2021-11-25 14:47:20||621.3||621.2||621.4||621.2|253
1637851660000|2021-11-25 14:47:40|621.4|621.1|620.9|620.7|621.4|621.1|620.8|620.5|944
1637851670000|2021-11-25 14:47:50|620.8|620.6|620.8|620.6|620.9|620.8|620.8|620.6|2420
1637851680000|2021-11-25 14:48:00|620.9|620.7|620.9|620.6|620.9|620.7|620.8|620.6|0
1637851700000|2021-11-25 14:48:20|620.8|620.7|620.9|620.6|620.9|620.7|620.8|620.6|0
1637851720000|2021-11-25 14:48:40|620.8|620.7|620.9|620.6|620.9|620.7|620.6|620.5|2078
1637851740000|2021-11-25 14:49:00||620.7||620.7||620.8||620.7|300
1637851750000|2021-11-25 14:49:10|620.8|620.8|620.9|620.6|620.9|620.8|620.7|620.5|4517
1637851760000|2021-11-25 14:49:20|621|620.7|621|620.8|621.1|620.9|621|620.7|1411
1637851770000|2021-11-25 14:49:30|620.9|620.7|620.9|620.6|620.9|620.7|620.8|620.5|876
1637851780000|2021-11-25 14:49:40|620.8||620.8||620.8||620.8||0
1637851790000|2021-11-25 14:49:50||620.7||620.7||620.7||620.7|0
1637851800000|2021-11-25 14:50:00||620.6||620.6||620.6||620.5|0
1637851810000|2021-11-25 14:50:10|620.7|620.7|620.7|620.5|620.8|620.7|620.6|620.5|1903
1637851820000|2021-11-25 14:50:20||620.6||620.5||620.6||620.5|516
1637851830000|2021-11-25 14:50:30|620.6|620.4|620.4|620.3|620.6|620.4|620.4|620.2|1050
1637851840000|2021-11-25 14:50:40|620.5||620.4||620.5||620.4||0
1637851850000|2021-11-25 14:50:50|620.5|620.4|620.5|620.3|620.5|620.4|620.5|620.3|0
1637851860000|2021-11-25 14:51:00|620.4|620.4|620.5|620.3|620.5|620.4|620.4|620.3|886
1637851870000|2021-11-25 14:51:10||620.4||620.4||620.4||620.4|0
1637851880000|2021-11-25 14:51:20|||||||||784
1637851890000|2021-11-25 14:51:30|620.6|620.5|620.8|620.6|620.8|620.6|620.6|620.5|1167
1637851900000|2021-11-25 14:51:40|620.7|620.5|620.6|620.5|620.7|620.5|620.6|620.5|0
1637851920000|2021-11-25 14:52:00|620.5|620.4|620.6|620.4|620.6|620.5|620.5|620.4|1952
1637851940000|2021-11-25 14:52:20|620.7|620.5|620.6|620.4|620.8|620.7|620.6|620.4|781
1637851950000|2021-11-25 14:52:30|620.5|620.3|620.5|620.3|620.5|620.3|620.5|620.3|0
1637851970000|2021-11-25 14:52:50|620.6|620.4|620.5|620.3|620.6|620.4|620.5|620.3|0
1637851980000|2021-11-25 14:53:00|620.4|620.2|620.3|620.1|620.4|620.2|620.1|619.9|3173
1637851990000|2021-11-25 14:53:10|620.2|620|620.2|619.9|620.2|620|620.2|619.9|509
1637852000000|2021-11-25 14:53:20|620.1|619.8|620.3|620|620.3|620.1|620|619.8|21
1637852010000|2021-11-25 14:53:30|620.2|619.9|620.2|619.9|620.2|619.9|620.2|619.9|0
1637852020000|2021-11-25 14:53:40|620.1||620.1||620.1||620||0
1637852030000|2021-11-25 14:53:50|620.2||620||620.2||620||1100
1637852040000|2021-11-25 14:54:00|620.1|620|620.3|620.1|620.3|620.2|620.1|620|379
1637852050000|2021-11-25 14:54:10|620.2|620|620.1|619.9|620.2|620|620|619.9|1307
1637852060000|2021-11-25 14:54:20|620|620|620.2|620|620.2|620.1|620|619.9|14
1637852080000|2021-11-25 14:54:40|620.1||620.2||620.2||620.1||0
1637852090000|2021-11-25 14:54:50|620.1|619.9|620|619.7|620.1|619.9|619.9|619.7|2503
1637852100000|2021-11-25 14:55:00|620.1|619.8|620.1|619.8|620.2|619.8|620.1|619.8|0
1637852110000|2021-11-25 14:55:10|620.2|619.9|620.3|620|620.3|620.2|620.1|619.9|2327
1637852120000|2021-11-25 14:55:20|620.2|619.9|619.9|619.5|620.2|619.9|619.9|619.4|4135
1637852130000|2021-11-25 14:55:30||619.6||619.6||619.6||619.6|0
1637852150000|2021-11-25 14:55:50|620|619.7|619.9|619.6|620.2|619.9|619.9|619.6|0
1637852160000|2021-11-25 14:56:00|619.8|619.5|620|619.6|620|619.6|619.6|619.4|1312
1637852170000|2021-11-25 14:56:10||619.7||619.8||619.8||619.7|0
1637852180000|2021-11-25 14:56:20|619.9|619.9|619.9|619.6|620|619.9|619.9|619.6|0
1637852190000|2021-11-25 14:56:30|620|619.7|620|619.8|620|619.8|619.9|619.7|0
1637852200000|2021-11-25 14:56:40|619.9|619.7|619.9|619.7|619.9|619.7|619.9|619.7|0
1637852210000|2021-11-25 14:56:50|619.8|619.6|619.7|619.6|620|619.8|619.7|619.6|949
1637852220000|2021-11-25 14:57:00|619.8|619.5|620|619.7|620|619.8|619.8|619.5|2784
1637852230000|2021-11-25 14:57:10|619.9|619.6|620|619.7|620|619.7|619.7|619.5|312
1637852240000|2021-11-25 14:57:20|620.1|619.8|620|619.8|620.2|620|620|619.7|5023
1637852250000|2021-11-25 14:57:30|619.9|619.7|619.8|619.6|619.9|619.7|619.7|619.5|1364
1637852260000|2021-11-25 14:57:40|619.9|619.7|620.1|619.8|620.1|619.8|619.9|619.6|1340
1637852270000|2021-11-25 14:57:50|620|619.7|619.9|619.6|620|619.7|619.8|619.6|0
1637852280000|2021-11-25 14:58:00|619.8|619.7|620|619.7|620|619.8|619.8|619.7|1
1637852300000|2021-11-25 14:58:20||619.9||619.7||619.9||619.7|0
1637852310000|2021-11-25 14:58:30|619.9|619.6|619.8|619.5|619.9|619.6|619.8|619.5|250
1637852320000|2021-11-25 14:58:40|619.9|619.6|619.4|619.2|619.9|619.6|619.4|619.1|2241
1637852330000|2021-11-25 14:58:50|619.5|619.3|619.6|619.3|619.6|619.4|619.5|619.3|28
1637852340000|2021-11-25 14:59:00|619.7|619.4|619.4|619.1|619.7|619.4|619.3|619|0
1637852350000|2021-11-25 14:59:10|619.3|619|619|618.7|619.3|619|618.9|618.6|963
1637852360000|2021-11-25 14:59:20|619.1|618.6|619|618.8|619.1|618.8|618.9|618.6|0
1637852370000|2021-11-25 14:59:30|618.9|618.7|619.3|619|619.3|619|618.9|618.7|574
1637852380000|2021-11-25 14:59:40|619.2|619.1|619|618.8|619.2|619.1|619|618.8|708
1637852390000|2021-11-25 14:59:50|619.1||619.1||619.2||619.1||0
1637852400000|2021-11-25 15:00:00|619.2|618.9|619.3|619.1|619.3|619.1|619.2|618.9|857
1637852410000|2021-11-25 15:00:10|619.4|619|619.9|619.7|619.9|619.7|619.4|619|4381
1637852420000|2021-11-25 15:00:20|620|619.8|620.2|619.8|620.5|620.1|620|619.8|3262
1637852430000|2021-11-25 15:00:30|620.1|619.7|619.8|619.5|620.1|619.7|619.7|619.4|3572
1637852440000|2021-11-25 15:00:40|619.9|619.6|619.9|619.6|619.9|619.6|619.9|619.6|0
1637852450000|2021-11-25 15:00:50|619.8|619.5|619.5|619.2|619.8|619.5|619.4|619.2|1224
1637852460000|2021-11-25 15:01:00|619.4|619.3|619.7|619.4|619.8|619.5|619.4|619.2|3136
1637852470000|2021-11-25 15:01:10||619.5||619.5||619.5||619.5|0
1637852480000|2021-11-25 15:01:20|619.9|619.6|620.3|620|620.3|620.1|619.9|619.6|3137
1637852490000|2021-11-25 15:01:30|620.4|620.1|620.6|620.3|620.7|620.4|620.4|620.1|451
1637852520000|2021-11-25 15:02:00|620.5|620.2|620.4|620|620.5|620.2|620.4|620|709
1637852530000|2021-11-25 15:02:10|620.5|620.1|620.4|620.2|620.5|620.2|620.4|620.1|0
1637852540000|2021-11-25 15:02:20|620.3|620.1|620.2|620|620.4|620.2|620.2|620|0
1637852550000|2021-11-25 15:02:30|620.1|619.9|620|619.7|620.1|619.9|620|619.7|315
1637852570000|2021-11-25 15:02:50|620.1|619.8|620.2|619.9|620.3|620|620|619.8|17
1637852580000|2021-11-25 15:03:00|620.3|620|620.6|620.2|620.6|620.2|620.3|620|385
1637852590000|2021-11-25 15:03:10||620.3||620.2||620.3||620.2|0
1637852600000|2021-11-25 15:03:20|620.5|620.3|620.2|619.9|620.5|620.4|620.2|619.9|1129
1637852610000|2021-11-25 15:03:30|620.1||620.1||620.1||620.1||0
1637852620000|2021-11-25 15:03:40|620|619.8|620.2|619.9|620.2|619.9|619.9|619.7|1819
1637852630000|2021-11-25 15:03:50|620.3|620|620.3|620|620.3|620|620.3|620|0
1637852640000|2021-11-25 15:04:00|620.2|619.9|620.2|620|620.2|620|620.2|619.9|0
1637852650000|2021-11-25 15:04:10|620.1|619.9|620.2|619.9|620.2|619.9|620|619.9|105
1637852660000|2021-11-25 15:04:20|620.1|620|620.2|619.9|620.2|620|620.1|619.9|0
1637852670000|2021-11-25 15:04:30|619.9|620|620.1|619.7|620.1|620|619.9|619.7|1440
1637852680000|2021-11-25 15:04:40|620|619.6|619.8|619.5|620|619.7|619.7|619.5|2949
1637852690000|2021-11-25 15:04:50|619.7||619.8||619.8||619.7||0
1637852720000|2021-11-25 15:05:20||619.7||619.5||619.7||619.5|0
1637852730000|2021-11-25 15:05:30|619.7|619.4|619.8|619.5|619.8|619.5|619.7|619.4|0
1637852740000|2021-11-25 15:05:40|619.7|619.4|619.1|618.9|619.7|619.4|619.1|618.9|251
1637852750000|2021-11-25 15:05:50|619|618.8|619|618.8|619|618.9|618.9|618.6|200
1637852760000|2021-11-25 15:06:00|619.1|618.9|619.2|618.9|619.3|619.1|619.1|618.9|1687
1637852770000|2021-11-25 15:06:10|619.1||619.1||619.1||619.1||0
1637852780000|2021-11-25 15:06:20|619.2|619.1|619.3|619.1|619.4|619.2|619.2|619.1|2707
1637852790000|2021-11-25 15:06:30|619.2|619|619.1|618.8|619.2|619|619|618.8|1686
1637852830000|2021-11-25 15:07:10|619|618.7|618.9|618.6|619|618.7|618.8|618.5|1548
1637852840000|2021-11-25 15:07:20|619|618.7|618.8|618.7|619|618.7|618.8|618.7|0
1637852850000|2021-11-25 15:07:30||618.6||618.6||618.7||618.6|0
1637852860000|2021-11-25 15:07:40||618.7||618.6||618.7||618.6|0
1637852870000|2021-11-25 15:07:50||618.7||618.6||618.7||618.6|0
1637852880000|2021-11-25 15:08:00|618.9|618.7|619.3|618.8|619.3|619|618.9|618.7|1979
1637852890000|2021-11-25 15:08:10|619.4|619|619.4|619.1|619.4|619.1|619.3|619|914
1637852900000|2021-11-25 15:08:20|619.3|619|619.3|619|619.3|619|619.3|619|0
1637852910000|2021-11-25 15:08:30|619.4|619.1|619.4|619.1|619.4|619.1|619.4|619.1|0
1637852920000|2021-11-25 15:08:40|619.3|619|619.3|619.1|619.4|619.1|619.3|619|175
1637852930000|2021-11-25 15:08:50|619.4|619.2|619.3|619|619.5|619.3|619.2|619|289
1637852940000|2021-11-25 15:09:00|619.4|619.1|619.5|619.2|619.5|619.2|619.4|619.1|0
1637852950000|2021-11-25 15:09:10|619.4||619.5||619.5||619.4||0
1637852960000|2021-11-25 15:09:20|619.4|619.1|619.2|619|619.4|619.2|619.2|619|0
1637852980000|2021-11-25 15:09:40|619.3|619.1|619.4|619.1|619.4|619.1|619.3|619.1|13
1637853000000|2021-11-25 15:10:00|619.5|619.2|619.5|619.3|619.7|619.4|619.4|619.2|0
1637853010000|2021-11-25 15:10:10|619.4|619.4|619.2|619|619.6|619.5|619.2|619|1635
1637853020000|2021-11-25 15:10:20|619.3|618.9|619.4|619.2|619.4|619.2|619.1|618.9|1562
1637853030000|2021-11-25 15:10:30||619.1||619.2||619.2||619.1|0
1637853050000|2021-11-25 15:10:50|619.5|619.3|619.6|619.4|619.8|619.5|619.5|619.2|3491
1637853060000|2021-11-25 15:11:00|619.5|619.3|619.5|619.2|619.6|619.3|619.5|619.2|150
1637853080000|2021-11-25 15:11:20|619.6|619.3|619.6|619.3|619.6|619.3|619.6|619.3|0
1637853090000|2021-11-25 15:11:30|619.7|619.4|619.8|619.5|619.8|619.7|619.5|619.4|946
1637853100000|2021-11-25 15:11:40|619.7|619.4|619.7|619.4|619.7|619.4|619.7|619.4|0
1637853120000|2021-11-25 15:12:00|619.8|619.5|619.8|619.6|619.8|619.7|619.7|619.4|0
1637853130000|2021-11-25 15:12:10|619.9|619.5|619.9|619.7|619.9|619.7|619.8|619.5|652
1637853140000|2021-11-25 15:12:20|620|619.8|620|619.8|620.1|619.9|619.9|619.7|2081
1637853150000|2021-11-25 15:12:30||619.7||619.6||619.7||619.6|0
1637853180000|2021-11-25 15:13:00|619.9|619.5|619.7|619.5|619.9|619.7|619.7|619.5|2727
1637853200000|2021-11-25 15:13:20|619.8|619.6|619.9|619.6|619.9|619.7|619.8|619.6|1
1637853210000|2021-11-25 15:13:30|619.8|619.5|619.8|619.5|619.8|619.6|619.7|619.4|1150
1637853220000|2021-11-25 15:13:40|619.7|619.4|619.6|619.4|619.7|619.4|619.4|619.2|1291
1637853230000|2021-11-25 15:13:50|619.7|619.5|619.8|619.6|619.8|619.6|619.6|619.5|13
1637853240000|2021-11-25 15:14:00|619.9||619.8||619.9||619.8||0
1637853260000|2021-11-25 15:14:20|619.9|619.7|619.6|619.3|620|619.8|619.5|619.2|1202
1637853280000|2021-11-25 15:14:40|619.7||619.6||619.7||619.6||0
1637853300000|2021-11-25 15:15:00|619.5||619.5||619.5||619.5||0
1637853310000|2021-11-25 15:15:10|619.4|619.2|619.3|619.1|619.4|619.2|619.2|619|4126
1637853320000|2021-11-25 15:15:20|619.4|619.2|619.7|619.5|619.7|619.5|619.3|619.1|1487
1637853330000|2021-11-25 15:15:30|619.8|619.6|619.8|619.5|619.8|619.6|619.8|619.5|0
1637853360000|2021-11-25 15:16:00||619.4||619.4||619.4||619.4|0
1637853370000|2021-11-25 15:16:10|619.7|619.5|619.4|619.2|619.7|619.5|619.4|619.2|1144
1637853380000|2021-11-25 15:16:20|619.2|619.1|619.1|619|619.3|619.1|619.1|619|0
1637853390000|2021-11-25 15:16:30|619.2|618.9|619.4|619.2|619.4|619.2|619.2|618.8|596
1637853420000|2021-11-25 15:17:00|619.5|619.3|619.6|619.4|619.6|619.4|619.5|619.3|782
1637853430000|2021-11-25 15:17:10|619.7|619.5|619.8|619.6|619.9|619.6|619.7|619.5|100
1637853440000|2021-11-25 15:17:20|619.9|619.7|619.8|619.6|619.9|619.7|619.8|619.6|0
1637853450000|2021-11-25 15:17:30|619.9||619.9||619.9||619.9||0
1637853460000|2021-11-25 15:17:40|619.8||619.8||619.8||619.8||0
1637853470000|2021-11-25 15:17:50|619.9||619.9||619.9||619.9||50
1637853480000|2021-11-25 15:18:00|619.8|619.5|619.6|619.3|619.8|619.5|619.5|619.2|719
1637853490000|2021-11-25 15:18:10||619.4||619.4||619.4||619.4|0
1637853500000|2021-11-25 15:18:20|619.7|619.5|619.7|619.4|619.8|619.6|619.5|619.4|3254
1637853510000|2021-11-25 15:18:30|619.8|619.5|619.6|619.4|619.8|619.6|619.6|619.4|1597
1637853520000|2021-11-25 15:18:40|619.7||619.6||619.7||619.6||0
1637853530000|2021-11-25 15:18:50|619.7|619.5|619.7|619.4|619.8|619.5|619.7|619.4|200
1637853540000|2021-11-25 15:19:00|619.8|619.5|619.9|619.5|619.9|619.5|619.8|619.5|0
1637853550000|2021-11-25 15:19:10|619.8|619.6|619.9|619.6|619.9|619.7|619.8|619.5|0
1637853560000|2021-11-25 15:19:20|619.8|619.7|619.8|619.6|619.8|619.8|619.8|619.6|291
1637853570000|2021-11-25 15:19:30|619.7|619.5|619.7|619.4|619.7|619.5|619.7|619.4|595
1637853580000|2021-11-25 15:19:40|619.6|619.3|619.8|619.5|619.8|619.5|619.4|619.2|1329
1637853590000|2021-11-25 15:19:50||619.4||619.4||619.5||619.4|0
1637853600000|2021-11-25 15:20:00|619.7|619.3|619.2|619|619.7|619.3|619.1|618.9|1098
1637853610000|2021-11-25 15:20:10|619.1|618.9|619.1|618.8|619.2|618.9|619|618.8|436
1637853620000|2021-11-25 15:20:20|619.2|618.9|619.4|619.1|619.4|619.2|619.1|618.9|2176
1637853650000|2021-11-25 15:20:50|619.3||619.3||619.3||619.2||128
1637853670000|2021-11-25 15:21:10|619.4|619.2|619.6|619.4|619.8|619.5|619.4|619.2|15938
1637853680000|2021-11-25 15:21:20|619.7|619.5|619.8|619.5|619.8|619.7|619.7|619.5|121
1637853690000|2021-11-25 15:21:30|619.7|619.6|619.8|619.4|619.8|619.6|619.6|619.3|65
1637853700000|2021-11-25 15:21:40|619.7|619.6|619.7|619.4|619.7|619.6|619.7|619.4|86
1637853720000|2021-11-25 15:22:00|619.8|619.5|619.8|619.5|619.8|619.5|619.8|619.5|0
1637853730000|2021-11-25 15:22:10|619.9|619.6|619.8|619.5|619.9|619.6|619.8|619.5|25
1637853740000|2021-11-25 15:22:20|619.7||619.8||619.8||619.7||0
1637853750000|2021-11-25 15:22:30|619.7|619.6|619.7|619.4|619.7|619.6|619.7|619.4|1156
1637853760000|2021-11-25 15:22:40|619.6|619.3|619.6|619.4|619.6|619.4|619.6|619.3|0
1637853770000|2021-11-25 15:22:50|619.5|619.3|619.3|619.1|619.5|619.3|619.3|619|211
1637853780000|2021-11-25 15:23:00|619.4|619|619.2|619|619.4|619.1|619.2|618.9|0
1637853790000|2021-11-25 15:23:10|619.3||619.3||619.4||619.3||0
1637853800000|2021-11-25 15:23:20|619.4|619.1|619.5|619.3|619.6|619.4|619.4|619.1|115
1637853810000|2021-11-25 15:23:30|619.4|619.2|619.5|619.2|619.5|619.2|619.3|619.1|1
1637853820000|2021-11-25 15:23:40|619.4|619.1|619.4|619.1|619.4|619.1|619.4|619.1|0
1637853830000|2021-11-25 15:23:50|619.5|619.2|619.4|619|619.5|619.2|619.4|619|0
1637853840000|2021-11-25 15:24:00|619.2||619.2||619.2||619.2||0
1637853850000|2021-11-25 15:24:10|619.1|618.9|619.1|618.8|619.4|619.2|619|618.8|15757
1637853860000|2021-11-25 15:24:20|619|618.9|619|618.7|619.1|618.9|619|618.7|2339
1637853880000|2021-11-25 15:24:40|619.1|618.8|619.1|618.9|619.1|618.9|619.1|618.8|301
1637853890000|2021-11-25 15:24:50|619|618.8|619|618.7|619|618.8|619|618.7|0
1637853920000|2021-11-25 15:25:20|618.9|618.8|619|618.7|619|618.8|618.9|618.7|2
1637853960000|2021-11-25 15:26:00||618.8||618.7||618.8||618.7|0
1637853970000|2021-11-25 15:26:10|619.1|618.8|619.7|619.6|619.9|619.6|619.1|618.8|5137
1637853980000|2021-11-25 15:26:20|619.8|619.5|619.7|619.4|619.8|619.6|619.7|619.4|848
1637853990000|2021-11-25 15:26:30|619.6|619.3|619.7|619.4|619.7|619.4|619.5|619.3|0
1637854000000|2021-11-25 15:26:40|619.6|619.3|619.6|619.3|619.6|619.3|619.6|619.3|0
1637854020000|2021-11-25 15:27:00|619.7|619.4|619.7|619.4|619.7|619.4|619.7|619.4|0
1637854040000|2021-11-25 15:27:20|619.6|619.5|619.6|619.3|619.6|619.5|619.4|619.3|916
1637854050000|2021-11-25 15:27:30|619.7|619.4|619.6|619.3|619.8|619.6|619.6|619.3|3500
1637854060000|2021-11-25 15:27:40|619.5|619.2|619.4|619.1|619.5|619.2|619.4|619.1|211
1637854070000|2021-11-25 15:27:50|619.3|619|619.1|618.8|619.3|619|619.1|618.8|0
1637854080000|2021-11-25 15:28:00|619.2|618.9|619.8|619.5|619.8|619.5|619.2|618.9|0
1637854100000|2021-11-25 15:28:20|619.7|619.6|619.8|619.6|619.8|619.6|619.7|619.5|0
1637854110000|2021-11-25 15:28:30|619.7||619.7||619.7||619.7||0
1637854130000|2021-11-25 15:28:50|619.6|619.5|619.7|619.5|619.8|619.5|619.6|619.3|1564
1637854140000|2021-11-25 15:29:00|619.8|619.6|620|619.8|620|619.9|619.8|619.6|325
1637854150000|2021-11-25 15:29:10|620.1|619.9|620.1|619.8|620.1|620|620.1|619.8|450
1637854160000|2021-11-25 15:29:20||620||619.9||620||619.8|183
1637854180000|2021-11-25 15:29:40|620.2|620|620.3|620|620.5|620.3|620.1|619.9|2965
1637854190000|2021-11-25 15:29:50||620.1||620.1||620.1||620.1|0
1637854200000|2021-11-25 15:30:00|620.4|620.2|620.5|620.2|620.6|620.4|620.2|620.1|10345
1637854220000|2021-11-25 15:30:20|620.4|620.3|620.3|620.1|620.4|620.3|620.3|620.1|898
1637854230000|2021-11-25 15:30:30|620.1|620|620|619.7|620.1|620|619.9|619.6|2257
1637854240000|2021-11-25 15:30:40||619.6||619.7||619.7||619.6|0
1637854250000|2021-11-25 15:30:50|620.1|619.8|620.1|619.9|620.1|619.9|620|619.7|3848
1637854260000|2021-11-25 15:31:00|620|619.8|619.8|619.6|620|619.8|619.7|619.5|464
1637854270000|2021-11-25 15:31:10|619.9|619.7|620|619.6|620.1|619.7|619.9|619.6|0
1637854280000|2021-11-25 15:31:20||619.7||619.7||619.7||619.7|0
1637854290000|2021-11-25 15:31:30||619.6||619.6||619.6||619.6|0
1637854300000|2021-11-25 15:31:40|619.9|619.5|619.8|619.5|619.9|619.5|619.8|619.5|0
1637854310000|2021-11-25 15:31:50|619.9|619.6|619.7|619.4|619.9|619.6|619.7|619.4|0
1637854330000|2021-11-25 15:32:10|619.8|619.5|619.7|619.4|619.8|619.6|619.6|619.3|1958
1637854340000|2021-11-25 15:32:20|619.6|619.3|619.7|619.5|619.7|619.5|619.6|619.3|15
1637854350000|2021-11-25 15:32:30|619.8|619.4|619.9|619.6|619.9|619.8|619.8|619.4|3
1637854370000|2021-11-25 15:32:50|620|619.7|620|619.8|620|619.8|620|619.7|0
1637854380000|2021-11-25 15:33:00|620.1|619.9|620.5|620.2|620.5|620.3|620.1|619.9|9068
1637854390000|2021-11-25 15:33:10|620.6|620.3|620.5|620.3|620.6|620.3|620.5|620.3|0
1637854400000|2021-11-25 15:33:20|620.6|620.4|620.7|620.4|620.7|620.5|620.6|620.2|250
1637854410000|2021-11-25 15:33:30|620.6|620.5|620.4|620.1|620.6|620.5|620.4|620.1|1081
1637854420000|2021-11-25 15:33:40|620.5|620.2|620.5|620.2|620.5|620.2|620.5|620.2|0
1637854430000|2021-11-25 15:33:50|620.4|620.3|620.5|620.3|620.5|620.3|620.3|620|1156
1637854440000|2021-11-25 15:34:00|620.6||620.6||620.6||620.6||0
1637854460000|2021-11-25 15:34:20|620.7||620.7||620.7||620.7||0
1637854470000|2021-11-25 15:34:30|620.8|620.4|620.8|620.5|620.8|620.5|620.8|620.4|42
1637854490000|2021-11-25 15:34:50|620.9|620.6|620.9|620.7|621|620.7|620.9|620.6|0
1637854500000|2021-11-25 15:35:00|621|620.8|621.4|621.1|621.4|621.1|621|620.8|3495
1637854510000|2021-11-25 15:35:10|621.5|621.2|621.2|621|621.5|621.2|621.1|620.9|8110
1637854520000|2021-11-25 15:35:20|621.3|621.1|621.6|621.4|621.7|621.4|621.3|621.1|4897
1637854530000|2021-11-25 15:35:30|621.7|621.5|621.7|621.4|621.7|621.6|621.7|621.4|1452
1637854540000|2021-11-25 15:35:40|621.6|621.3|621.6|621.3|621.6|621.3|621.6|621.3|0
1637854550000|2021-11-25 15:35:50|621.7|621.4|621.9|621.7|621.9|621.7|621.7|621.4|2460
1637854560000|2021-11-25 15:36:00|622|621.8|622.2|621.9|622.3|621.9|622|621.8|2288
1637854570000|2021-11-25 15:36:10|622.3|622|622.2|622.1|622.4|622.2|622.2|621.9|6345
1637854580000|2021-11-25 15:36:20|622.1|622|622.1|621.8|622.1|622|622|621.8|3400
1637854590000|2021-11-25 15:36:30|622.2||622.1||622.2||622.1||0
1637854600000|2021-11-25 15:36:40|622|621.7|622|621.8|622|621.8|621.9|621.7|1813
1637854610000|2021-11-25 15:36:50|622.1||622||622.1||622||0
1637854620000|2021-11-25 15:37:00|622.1||622.2||622.2||622.1||0
1637854630000|2021-11-25 15:37:10|622.3||622.3||622.3||622.3||0
1637854640000|2021-11-25 15:37:20|622.2|621.9|622.2|621.9|622.2|621.9|622.2|621.9|0
1637854650000|2021-11-25 15:37:30|622.3|622|622.2|622|622.3|622|622.1|621.8|5095
1637854680000|2021-11-25 15:38:00|622.3|622.1|622.6|622.4|622.7|622.4|622.3|622.1|2821
1637854690000|2021-11-25 15:38:10|622.7|622.5|622.8|622.5|622.9|622.5|622.7|622.5|0
1637854700000|2021-11-25 15:38:20|622.9|622.6|622.7|622.6|623|622.8|622.7|622.6|3754
1637854710000|2021-11-25 15:38:30|622.8||622.8||622.8||622.8||0
1637854720000|2021-11-25 15:38:40|622.9||622.8||622.9||622.8||0
1637854730000|2021-11-25 15:38:50|622.7||622.8||622.8||622.7||300
1637854740000|2021-11-25 15:39:00|622.9|622.7|623|622.8|623|622.8|622.9|622.7|476
1637854750000|2021-11-25 15:39:10|622.9|622.7|623|622.8|623|622.8|622.9|622.7|2105
1637854760000|2021-11-25 15:39:20|623.1|622.9|623.1|622.9|623.3|623.1|623|622.9|24656
1637854770000|2021-11-25 15:39:30|623.2||623.2||623.2||623.2||0
1637854790000|2021-11-25 15:39:50|623.1|623|623.1|622.9|623.1|623|623.1|622.9|300
1637854800000|2021-11-25 15:40:00|623|623|623.3|623|623.3|623.2|623|623|6232
1637854810000|2021-11-25 15:40:10|623.2|623.1|623.3|623.1|623.3|623.1|623.2|623|741
1637854830000|2021-11-25 15:40:30|623.2|623.2|623.4|623.3|623.7|623.3|623.2|623.2|8229
1637854860000|2021-11-25 15:41:00|623.5|623.4|623.6|623.4|623.7|623.4|623.5|623.4|533
1637854880000|2021-11-25 15:41:20||623.3||623.3||623.4||623.3|0
1637854890000|2021-11-25 15:41:30|623.5|623.2|623.5|623.3|623.5|623.3|623.3|623|3450
1637854900000|2021-11-25 15:41:40|623.6|623.4|623.6|623.4|623.7|623.5|623.6|623.4|4062
1637854910000|2021-11-25 15:41:50|623.5|623.3|623.5|623.3|623.5|623.3|623.5|623.3|0
1637854920000|2021-11-25 15:42:00|623.6||623.6||623.6||623.6||0
1637854930000|2021-11-25 15:42:10|623.5|623.1|623.2|623|623.5|623.2|623.2|623|5195
1637854940000|2021-11-25 15:42:20|623.3|623.1|623.3|623|623.4|623.2|623.3|623|290
1637854950000|2021-11-25 15:42:30|623.4|623.1|623.4|623.1|623.4|623.1|623.4|623.1|200
1637854960000|2021-11-25 15:42:40|623.3|623|623.2|623|623.3|623|623.1|622.9|947
1637854970000|2021-11-25 15:42:50|623.3|623.1|623.2|623|623.3|623.2|623.2|623|700
1637854990000|2021-11-25 15:43:10|623.3|623.1|623.4|623.1|623.4|623.1|623.3|623.1|0
1637855000000|2021-11-25 15:43:20||623.2||623.2||623.2||623.2|0
1637855010000|2021-11-25 15:43:30|623.3|623.1|623.4|623.2|623.4|623.2|623.2|623.1|128
1637855020000|2021-11-25 15:43:40|623.3|623.1|623.4|623.2|623.4|623.2|623.2|623.1|1300
1637855030000|2021-11-25 15:43:50||623.1||623.1||623.2||623.1|0
1637855040000|2021-11-25 15:44:00|623.3|623.2|623.3|623.1|623.4|623.2|623.3|623.1|0
1637855060000|2021-11-25 15:44:20|623.4|623.2|623.3|623.1|623.4|623.3|623.3|623.1|3256
1637855070000|2021-11-25 15:44:30|623.2|623|623.2|622.9|623.2|623.1|623.1|622.9|855
1637855080000|2021-11-25 15:44:40|623.1|623|623.1|623|623.1|623|623.1|622.9|0
1637855090000|2021-11-25 15:44:50|623.2|622.9|623.2|623|623.2|623|623.2|622.9|2
1637855100000|2021-11-25 15:45:00|623.3|623.1|623.4|623.2|623.4|623.2|623.3|623.1|5000
1637855110000|2021-11-25 15:45:10|623.1|623|623.1|622.9|623.4|623.1|623|622.9|4929
1637855120000|2021-11-25 15:45:20|623|622.8|622.9|622.6|623|622.8|622.8|622.6|848
1637855140000|2021-11-25 15:45:40||622.7||622.6||622.7||622.6|0
1637855150000|2021-11-25 15:45:50|622.8|622.5|622.7|622.4|622.8|622.5|622.7|622.4|5000
1637855160000|2021-11-25 15:46:00|622.8|622.5|622.9|622.7|622.9|622.7|622.8|622.5|479
1637855170000|2021-11-25 15:46:10|623|622.8|622.9|622.7|623|622.9|622.9|622.7|948
1637855180000|2021-11-25 15:46:20|623|622.8|623|622.8|623|622.9|623|622.8|3
1637855200000|2021-11-25 15:46:40|622.9|622.7|622.7|622.6|622.9|622.7|622.7|622.6|2331
1637855210000|2021-11-25 15:46:50|622.8|622.7|622.8|622.6|622.9|622.7|622.8|622.6|51
1637855220000|2021-11-25 15:47:00||622.7||622.6||622.7||622.6|0
1637855240000|2021-11-25 15:47:20|622.9|622.7|622.5|622.4|623|622.9|622.3|622.2|46059
1637855250000|2021-11-25 15:47:30|622.6||622.6||622.6||622.6||0
1637855260000|2021-11-25 15:47:40|622.7|622.5|622.7|622.5|622.7|622.5|622.7|622.5|934
1637855270000|2021-11-25 15:47:50|622.8|622.6|622.9|622.6|622.9|622.7|622.7|622.5|2037
1637855280000|2021-11-25 15:48:00|622.8||622.9||622.9||622.8||69
1637855290000|2021-11-25 15:48:10|622.8||622.8||622.8||622.8||0
1637855300000|2021-11-25 15:48:20|622.9|622.7|622.7|622.6|622.9|622.8|622.7|622.6|1095
1637855310000|2021-11-25 15:48:30||622.5||622.5||622.5||622.5|797
1637855320000|2021-11-25 15:48:40|622.6|622.4|622.6|622.4|622.6|622.4|622.6|622.4|221
1637855340000|2021-11-25 15:49:00|622.5|622.3|622.3|622.2|622.5|622.3|622.2|622|1426
1637855350000|2021-11-25 15:49:10||622.1||622.1||622.1||622.1|0
1637855360000|2021-11-25 15:49:20||622.2||622.1||622.2||622.1|0
1637855370000|2021-11-25 15:49:30|622.2|622|622.2|622|622.3|622|622.2|622|500
1637855380000|2021-11-25 15:49:40|622.1|621.9|621.6|621.4|622.1|621.9|621.6|621.3|25804
1637855390000|2021-11-25 15:49:50|621.7|621.5|621.9|621.7|621.9|621.7|621.7|621.5|2861
1637855400000|2021-11-25 15:50:00|622|621.8|621.5|621.3|622.1|621.9|621.5|621.2|3617
1637855410000|2021-11-25 15:50:10|621.4|621.2|621.4|621.2|621.4|621.2|621.4|621.1|0
1637855420000|2021-11-25 15:50:20|621.5|621.3|621.5|621.2|621.7|621.6|621.5|621.2|2719
1637855430000|2021-11-25 15:50:30||621.3||621.2||621.3||621.2|500
1637855460000|2021-11-25 15:51:00|621.4||621.5||621.5||621.4||0
1637855470000|2021-11-25 15:51:10|621.4|621.3|621.5|621.3|621.6|621.3|621.4|621.3|0
1637855480000|2021-11-25 15:51:20|621.6|621.4|621.6|621.4|621.7|621.5|621.6|621.4|384
1637855520000|2021-11-25 15:52:00||621.5||621.5||621.5||621.5|0
1637855530000|2021-11-25 15:52:10|621.7|621.4|621.6|621.4|621.7|621.4|621.6|621.4|529
1637855540000|2021-11-25 15:52:20|621.7|621.5|621.6|621.4|621.7|621.6|621.6|621.4|2023
1637855560000|2021-11-25 15:52:40|621.5|621.3|621.4|621.2|621.5|621.3|621.4|621.2|742
1637855580000|2021-11-25 15:53:00|621.3|621.1|621.4|621.2|621.4|621.2|621.3|621|1444
1637855590000|2021-11-25 15:53:10|621.5||621.5||621.5||621.5||0
1637855600000|2021-11-25 15:53:20|621.6|621.3|621.7|621.5|621.7|621.5|621.5|621.2|861
1637855610000|2021-11-25 15:53:30|621.6|621.4|621.6|621.4|621.6|621.4|621.4|621.2|2729
1637855620000|2021-11-25 15:53:40|621.7||621.7||621.7||621.7||0
1637855630000|2021-11-25 15:53:50|621.6||621.6||621.6||621.6||0
1637855640000|2021-11-25 15:54:00|621.7|621.5|621.6|621.4|621.7|621.5|621.6|621.4|2
1637855660000|2021-11-25 15:54:20|621.5|621.5|621.5|621.4|621.6|621.5|621.5|621.3|945
1637855670000|2021-11-25 15:54:30|621.4|621.3|621.5|621.3|621.5|621.4|621.4|621.3|200
1637855680000|2021-11-25 15:54:40|||||||||242
1637855690000|2021-11-25 15:54:50|621.6|621.4|621.6|621.4|621.6|621.4|621.6|621.4|0
1637855700000|2021-11-25 15:55:00|621.7|621.3|621.7|621.5|621.7|621.6|621.7|621.3|534
1637855710000|2021-11-25 15:55:10|621.8|621.6|622|621.7|622|621.8|621.8|621.6|2947
1637855720000|2021-11-25 15:55:20|621.9|621.8|622|621.8|622|621.8|621.9|621.7|1110
1637855740000|2021-11-25 15:55:40|621.9||622||622||621.9||15
1637855780000|2021-11-25 15:56:20|621.9|621.9|622.2|622|622.2|622|621.9|621.9|2010
1637855790000|2021-11-25 15:56:30|622.1|622.1|622|621.8|622.3|622.1|621.9|621.7|3213
1637855800000|2021-11-25 15:56:40|622.1|621.9|622.1|621.9|622.2|621.9|622.1|621.9|0
1637855820000|2021-11-25 15:57:00|622|622|622.1|621.9|622.1|622|622|621.9|0
1637855840000|2021-11-25 15:57:20|622|622|622|621.8|622.1|622|622|621.8|539
1637855850000|2021-11-25 15:57:30|622.1||622.1||622.1||622.1||0
1637855870000|2021-11-25 15:57:50||621.9||621.9||621.9||621.9|0
1637855890000|2021-11-25 15:58:10|622|621.7|622.1|621.8|622.1|621.8|621.9|621.7|3500
1637855900000|2021-11-25 15:58:20|622.2|621.9|622.2|622.1|622.2|622.1|622.1|621.9|1636
1637855910000|2021-11-25 15:58:30|622.3|622.2|622.1|621.8|622.5|622.2|622.1|621.8|1180
1637855920000|2021-11-25 15:58:40|622||622||622||622||0
1637855940000|2021-11-25 15:59:00|621.9|621.9|622.3|622|622.3|622.1|621.9|621.8|3870
1637855950000|2021-11-25 15:59:10||622.1||622.1||622.1||622|0
1637855960000|2021-11-25 15:59:20||622.2||622||622.2||622|0
1637855980000|2021-11-25 15:59:40||622.1||622.1||622.2||622.1|18
1637855990000|2021-11-25 15:59:50||622||622||622||622|0
1637856000000|2021-11-25 16:00:00||622.1||622.1||622.1||622.1|0
1637856010000|2021-11-25 16:00:10|622.2|622|622|621.8|622.2|622|622|621.8|2359
1637856030000|2021-11-25 16:00:30|621.9|621.7|621.8|621.6|621.9|621.7|621.8|621.6|0
1637856040000|2021-11-25 16:00:40|621.9|621.7|622|621.8|622|621.8|621.9|621.7|1389
1637856050000|2021-11-25 16:00:50|622.1|621.9|622.1|621.9|622.1|621.9|622.1|621.8|0
1637856060000|2021-11-25 16:01:00|622.2|622|622.2|622|622.2|622|622.2|622|0
1637856070000|2021-11-25 16:01:10|622.1|621.9|622.1|621.9|622.1|622|622|621.9|548
1637856080000|2021-11-25 16:01:20||622||621.9||622||621.9|0
1637856100000|2021-11-25 16:01:40|622.2|622|622.2|622|622.3|622|622.2|621.9|503
1637856110000|2021-11-25 16:01:50||621.9||622||622||621.9|0
1637856140000|2021-11-25 16:02:20|622.3|622.2|622.4|622.1|622.5|622.3|622.2|622|3500
1637856160000|2021-11-25 16:02:40|622.3||622.3||622.3||622.3||0
1637856170000|2021-11-25 16:02:50|622.2|622|622.1|621.9|622.2|622|622.1|621.9|0
1637856190000|2021-11-25 16:03:10|622|621.8|621.8|621.7|622|621.8|621.8|621.6|1896
1637856200000|2021-11-25 16:03:20|621.9|621.6|622|621.9|622|621.9|621.9|621.6|387
1637856210000|2021-11-25 16:03:30|622.1||622.1||622.1||622.1||391
1637856220000|2021-11-25 16:03:40|622|621.8|622|621.8|622|621.8|622|621.8|1240
1637856240000|2021-11-25 16:04:00||621.7||621.8||621.8||621.7|0
1637856260000|2021-11-25 16:04:20|622.1|621.9|622.1|621.9|622.1|622|622|621.9|0
1637856270000|2021-11-25 16:04:30|622|621.7|621.9|621.6|622|621.8|621.8|621.6|3983
1637856280000|2021-11-25 16:04:40|621.8||621.8||621.8||621.8||0
1637856290000|2021-11-25 16:04:50|621.9|621.7|621.9|621.7|621.9|621.8|621.9|621.7|0
1637856310000|2021-11-25 16:05:10|621.8|621.6|621.5|621.3|621.8|621.6|621.5|621.3|1915
1637856320000|2021-11-25 16:05:20|621.4|621.2|621.2|621|621.4|621.2|620.9|620.7|2887
1637856330000|2021-11-25 16:05:30|621.3|621.1|621.3|621|621.3|621.2|621.2|621|3
1637856340000|2021-11-25 16:05:40|621.2||621.3||621.3||621.2||0
1637856360000|2021-11-25 16:06:00|621.2|620.9|621.2|621|621.2|621|621.1|620.9|0
1637856370000|2021-11-25 16:06:10|621.1|620.9|621.1|621|621.1|621|621.1|620.8|439
1637856380000|2021-11-25 16:06:20|621.2|621.1|621.2|621|621.2|621.1|621.1|621|233
1637856410000|2021-11-25 16:06:50|621.1||621.1||621.1||621.1||0
1637856440000|2021-11-25 16:07:20|621|620.9|620.8|620.7|621|620.9|620.7|620.6|6735
1637856450000|2021-11-25 16:07:30|620.9|620.8|620.9|620.7|620.9|620.8|620.9|620.7|0
1637856460000|2021-11-25 16:07:40|621|620.8|621|620.7|621.1|620.9|621|620.7|441
1637856470000|2021-11-25 16:07:50|620.9|620.6|621.2|620.9|621.2|621|620.7|620.6|7847
1637856480000|2021-11-25 16:08:00|621.3|621.1|621.3|621.1|621.3|621.1|621.3|621.1|0
1637856490000|2021-11-25 16:08:10||621.2||621.1||621.2||621.1|0
1637856500000|2021-11-25 16:08:20|621.2|621.2|621.1|620.8|621.2|621.2|621|620.7|2463
1637856510000|2021-11-25 16:08:30|621||621||621||621||0
1637856560000|2021-11-25 16:09:20|620.9|620.9|621|620.8|621|620.9|620.9|620.8|327
1637856600000|2021-11-25 16:10:00|620.9|620.7|621|620.7|621|620.8|620.9|620.7|671
1637856610000|2021-11-25 16:10:10|621.1|620.8|621.1|621|621.1|621|621.1|620.8|2552
1637856620000|2021-11-25 16:10:20|621.2||621.1||621.3||621.1||889
1637856640000|2021-11-25 16:10:40|621|620.9|621|620.8|621.1|620.9|621|620.8|621
1637856670000|2021-11-25 16:11:10|621.1|620.9|621.3|621|621.3|621.1|621.1|620.9|348
1637856680000|2021-11-25 16:11:20|621.2|621.1|621.3|621.1|621.3|621.2|621.2|621|292
1637856690000|2021-11-25 16:11:30|621.2|621|621.2|621|621.2|621|621.1|621|0
1637856720000|2021-11-25 16:12:00|621.1|620.9|621|620.8|621.1|620.9|620.9|620.8|3223
1637856740000|2021-11-25 16:12:20|621.1|620.9|621|620.8|621.2|621.1|621|620.8|1860
1637856770000|2021-11-25 16:12:50|621.1||621||621.1||621||0
1637856780000|2021-11-25 16:13:00|620.9|620.7|620.3|620.1|620.9|620.7|620.3|620.1|3414
1637856800000|2021-11-25 16:13:20|620.4|620.2|620.8|620.6|620.9|620.6|620.4|620.2|4108
1637856810000|2021-11-25 16:13:30||620.5||620.5||620.5||620.5|0
1637856820000|2021-11-25 16:13:40|620.7|620.4|620.6|620.4|620.7|620.4|620.5|620.4|743
1637856830000|2021-11-25 16:13:50|620.7||620.6||620.7||620.6||0
1637856840000|2021-11-25 16:14:00||620.5||620.4||620.5||620.4|0
1637856850000|2021-11-25 16:14:10||620.5||620.5||620.5||620.5|0
1637856860000|2021-11-25 16:14:20|620.7|620.6|621.1|620.8|621.2|621|620.7|620.5|3886
1637856870000|2021-11-25 16:14:30||620.9||620.9||620.9||620.9|0
1637856900000|2021-11-25 16:15:00|621.3|620.9|621.2|620.8|621.3|620.9|621.2|620.8|0
1637856910000|2021-11-25 16:15:10|621.3||621.3||621.3||621.3||0
1637856920000|2021-11-25 16:15:20||620.9||621||621||620.9|0
1637856930000|2021-11-25 16:15:30|621.4|620.9|621.4|621|621.4|621|621.4|620.9|519
1637856940000|2021-11-25 16:15:40|621.5|621.1|621.4|621|621.5|621.1|621.3|620.9|450
1637856950000|2021-11-25 16:15:50|621.7|621.2|621.7|621.2|621.7|621.2|621.6|621.2|352
1637856960000|2021-11-25 16:16:00|621.6|621.3|621.4|621.1|621.6|621.3|621.4|621.1|0
1637856970000|2021-11-25 16:16:10|621.5||621.5||621.5||621.5||0
1637856980000|2021-11-25 16:16:20||621.2||621.2||621.2||621.1|1118
1637856990000|2021-11-25 16:16:30||621.1||621.1||621.1||621.1|0
1637857020000|2021-11-25 16:17:00|621.6|621.3|621.6|621.2|621.6|621.3|621.6|621.2|1374
1637857030000|2021-11-25 16:17:10|621.4|621|621.4|621|621.4|621|621.4|621|2597
1637857040000|2021-11-25 16:17:20|621.3|621.1|621.4|621|621.4|621.1|621.3|621|0
1637857050000|2021-11-25 16:17:30|621.5|621.1|621.5|621.1|621.5|621.1|621.5|621.1|0
1637857060000|2021-11-25 16:17:40|621.4|621|621.4|621|621.4|621|621.4|621|0
1637857080000|2021-11-25 16:18:00|621|620.6|621.1|620.7|621.1|620.7|621|620.6|334
1637857100000|2021-11-25 16:18:20||620.8||620.6||620.8||620.6|274
1637857110000|2021-11-25 16:18:30|620.9|620.5|620.9|620.5|620.9|620.5|620.9|620.5|161
1637857120000|2021-11-25 16:18:40|621.1|620.7|621.1|620.6|621.1|620.7|621.1|620.6|1535
1637857140000|2021-11-25 16:19:00|620.8|620.4|620.9|620.5|620.9|620.5|620.8|620.4|720
1637857160000|2021-11-25 16:19:20|621|620.6|621|620.6|621|620.6|621|620.5|1042
1637857170000|2021-11-25 16:19:30|||||||||1000
1637857210000|2021-11-25 16:20:10|620.9|620.5|620.7|620.4|620.9|620.5|620.7|620.4|3832
1637857220000|2021-11-25 16:20:20|620.9|620.5|620.6|620.1|620.9|620.5|620.6|620.1|4782
1637857230000|2021-11-25 16:20:30|620.5|620|620.1|619.8|620.5|620|620.1|619.8|5956
1637857240000|2021-11-25 16:20:40|620|619.7|619.7|619.3|620|619.7|619.7|619.3|5013
1637857250000|2021-11-25 16:20:50|619.6|619.2|619.4|619|619.7|619.2|619.3|618.9|4878
1637857260000|2021-11-25 16:21:00|619.5|619.1|619.2|618.9|619.5|619.1|619.2|618.9|1203
1637857270000|2021-11-25 16:21:10|619.4|618.8|619.6|619.2|619.6|619.2|619.4|618.8|7939
1637857280000|2021-11-25 16:21:20|619.8|619.3|619.7|619.4|619.8|619.4|619.7|619.3|113
1637857290000|2021-11-25 16:21:30|619.8|619.3|619.8|619.3|619.8|619.3|619.8|619.3|1341
1637857300000|2021-11-25 16:21:40|619.9|619.5|619.8|619.5|619.9|619.6|619.8|619.5|1053
1637857310000|2021-11-25 16:21:50|620|619.6|620|619.6|620|619.6|620|619.6|556
1637857320000|2021-11-25 16:22:00|619.8|619.5|619.8|619.5|619.8|619.5|619.8|619.5|555
1637857330000|2021-11-25 16:22:10|619.7|619.4|619.8|619.4|619.8|619.4|619.7|619.4|1422
1637857340000|2021-11-25 16:22:20|619.9|619.5|619.9|619.5|619.9|619.5|619.9|619.5|548
1637857350000|2021-11-25 16:22:30|620|619.6|620|619.6|620|619.6|620|619.6|0
1637857370000|2021-11-25 16:22:50|||||||||1500
1637857380000|2021-11-25 16:23:00|620.1|619.7|620.1|619.7|620.1|619.7|620.1|619.7|0
1637857390000|2021-11-25 16:23:10|620.2|619.8|620.2|619.8|620.2|619.8|620.2|619.8|646
1637857400000|2021-11-25 16:23:20|620.5|620|620.5|620|620.5|620|620.4|620|264
1637857440000|2021-11-25 16:24:00|620.2|619.9|620.2|619.8|620.2|619.9|620.2|619.7|718
1637857450000|2021-11-25 16:24:10|620.1|619.7|620|619.6|620.1|619.7|620|619.6|510
1637857460000|2021-11-25 16:24:20|620.1|619.7|620.2|619.8|620.2|619.9|620.1|619.7|1264
1637857470000|2021-11-25 16:24:30|620.1|619.7|620.1|619.8|620.1|619.8|620.1|619.7|132
1637857480000|2021-11-25 16:24:40|620|619.7|620|619.7|620|619.7|620|619.7|0
1637857490000|2021-11-25 16:24:50|620.1|619.6|620|619.6|620.1|619.6|620|619.6|211
1637857500000|2021-11-25 16:25:00|620.1|619.7|620.1|619.7|620.1|619.7|620.1|619.7|290
1637857520000|2021-11-25 16:25:20|620.2|619.8|620.2|619.7|620.4|619.9|620|619.7|1104
1637857530000|2021-11-25 16:25:30|620.1||620.1||620.1||620.1||0
1637857540000|2021-11-25 16:25:40||619.8||619.8||619.8||619.8|0
1637857550000|2021-11-25 16:25:50|620.2|619.7|620.2|619.8|620.2|619.8|620.1|619.7|3567
1637857560000|2021-11-25 16:26:00|620.5|620|620.5|620|620.5|620|620.5|620|1524
1637857570000|2021-11-25 16:26:10|620.3|620.1|620.3|620|620.3|620.1|620.3|620|590
1637857580000|2021-11-25 16:26:20|620.1|619.7|620.1|619.7|620.1|619.7|620.1|619.7|842
1637857590000|2021-11-25 16:26:30|||||||||930
1637857610000|2021-11-25 16:26:50||619.8||619.8||619.8||619.8|1500
1637857620000|2021-11-25 16:27:00|620.2||620.2||620.2||620.2||0
1637857630000|2021-11-25 16:27:10|620.3|619.9|620.3|619.9|620.4|619.9|620.3|619.9|1559
1637857640000|2021-11-25 16:27:20|620.2|620|620.4|620|620.4|620|620.2|620|187
1637857660000|2021-11-25 16:27:40||619.9||619.9||619.9||619.9|30
1637857670000|2021-11-25 16:27:50|620.2||620.3||620.3||620.2||14
1637857680000|2021-11-25 16:28:00|620.4||620.4||620.4||620.4||0
1637857690000|2021-11-25 16:28:10|620.3|619.6|620.2|619.7|620.3|619.8|620.1|619.6|880
1637857700000|2021-11-25 16:28:20||619.8||619.8||619.8||619.8|0
1637857710000|2021-11-25 16:28:30|620.1|619.9|620.1|619.8|620.1|619.9|620.1|619.8|0
1637857720000|2021-11-25 16:28:40|620.3|619.9|620.3|619.9|620.3|619.9|620.3|619.9|0
1637857730000|2021-11-25 16:28:50|620.4|620|620.4|620|620.4|620|620.4|620|117
1637857740000|2021-11-25 16:29:00||620.1||620.1||620.1||620.1|334
1637857750000|2021-11-25 16:29:10|620.5|620.2|620.7|620.3|620.7|620.3|620.5|620.2|485
1637857760000|2021-11-25 16:29:20|620.8|620.5|620.4|620.1|621|620.6|620.4|620|3573
1637857770000|2021-11-25 16:29:30|620.8|620.2|620.9|620.4|620.9|620.4|620.7|620.2|238
1637857780000|2021-11-25 16:29:40|620.8|620.6|621.1|620.6|621.1|620.6|620.8|620.6|290
1637857790000|2021-11-25 16:29:50|621.3|620.7|621.3|620.8|621.3|620.8|621.3|620.6|213
1637913840000|2021-11-26 08:04:00|555|550|553.7|552|555.8|552.9|548.1|547.4|107257
1637913850000|2021-11-26 08:04:10|553.6|551.9|541.7|541.3|553.9|552.6|541.1|541|407080
1637913860000|2021-11-26 08:04:20|542|541.4|539.3|538.6|542.1|541.5|539|538|170281
1637913870000|2021-11-26 08:04:30|540.1|540|537.3|536.2|540.3|540|536.8|536.1|271809
1637913880000|2021-11-26 08:04:40|536.7|536.1|535.4|534.4|537.5|536.6|535.2|534.3|249074
1637913890000|2021-11-26 08:04:50|535.3|534.1|534.6|533.3|535.7|535.6|533.3|532.8|161476
1637913900000|2021-11-26 08:05:00|534.2|533.2|534|533.4|535.3|535.1|533.4|532.8|146558
1637913910000|2021-11-26 08:05:10|533.9|533.2|531.6|530.6|534|533.7|531.4|530|227812
1637913920000|2021-11-26 08:05:20|531.5|530.5|525.9|525.1|531.9|530.9|525.1|524.5|419351
1637913930000|2021-11-26 08:05:30|526|525.2|526.9|526.3|529.3|528.3|524.9|523.8|131770
1637913940000|2021-11-26 08:05:40|527.2|526.6|532.4|531.2|533.6|532.6|526.2|525.4|107892
1637913950000|2021-11-26 08:05:50|532.3|531.3|536|534.9|536.8|536|531.9|530.6|89252
1637913960000|2021-11-26 08:06:00|535.9|534.7|537.9|536.8|539|538.1|535.2|534.2|97475
1637913970000|2021-11-26 08:06:10|537.8|536.3|533.9|532.6|537.8|536.8|531.6|530.4|77183
1637913980000|2021-11-26 08:06:20|534.4|532.7|535|533.8|537.2|535.9|532.1|531.1|86086
1637913990000|2021-11-26 08:06:30|535.1|534.4|535|534|535.3|535|532.4|531.2|96892
1637914000000|2021-11-26 08:06:40|534.9|534.1|534.7|533.8|537.4|536.4|533.1|532|102335
1637914010000|2021-11-26 08:06:50|534.6|533.9|538.6|537.8|538.9|538|534.4|533.3|32072
1637914020000|2021-11-26 08:07:00|538.8|537.9|542.3|541.5|544|542.9|538.8|537.8|83472
1637914030000|2021-11-26 08:07:10|542.7|541.6|542.2|541.6|544|543.1|540.4|539.5|27259
1637914040000|2021-11-26 08:07:20|542.6|541.7|544.3|543.1|548.4|548.2|541.3|540.1|111905
1637914050000|2021-11-26 08:07:30|544.9|543.2|545.3|544.2|548|547|543.4|542.6|76546
1637914060000|2021-11-26 08:07:40|545|545|542.5|541.5|546.1|546|541.1|540.1|82711
1637914070000|2021-11-26 08:07:50|542.6|541.6|547.7|546.6|548|547.2|542.6|541.6|53093
1637914080000|2021-11-26 08:08:00|547.8|546.7|546.9|545.9|548|547.3|545.4|544.2|21111
1637914090000|2021-11-26 08:08:10|546.8|545.8|547.7|546.9|547.7|547|545.2|544.2|21429
1637914100000|2021-11-26 08:08:20|548|547|547.5|546.6|548.6|547.6|546.6|545.4|16574
1637914110000|2021-11-26 08:08:30|547|546.7|545.3|544.4|548.6|547.4|545.3|544.3|16331
1637914120000|2021-11-26 08:08:40|545.2|544.3|544.8|543.6|545.6|545.5|543.8|543.1|44375
1637914130000|2021-11-26 08:08:50|544.6|543.4|546.3|545.4|546.4|545.5|541.6|541.2|37833
1637914140000|2021-11-26 08:09:00|546.2|545.3|546.6|545.7|547.9|546.9|546.1|545.2|15743
1637914150000|2021-11-26 08:09:10|548|545.8|553.9|552.8|555|553.4|547.9|545.8|153765
1637914160000|2021-11-26 08:09:20|553.8|552.9|548|547|553.8|553|547.3|546.6|41456
1637914170000|2021-11-26 08:09:30|547.6|546.9|547.2|546.3|549.6|548.8|547.2|546.2|16491
1637914180000|2021-11-26 08:09:40|547.4|546.4|548.7|547.5|549.6|548.9|547.2|546.3|60684
1637914190000|2021-11-26 08:09:50|548.6|547.6|549.4|548.6|550.4|549.3|547.8|547|41896
1637914200000|2021-11-26 08:10:00|548.8|548.5|548.1|547.5|549.7|549.1|546.7|546.2|97236
1637914210000|2021-11-26 08:10:10|548.4|547.6|550.6|549.8|551|550.2|547.9|547.4|28976
1637914220000|2021-11-26 08:10:20|550.5|549.9|551|550.4|553.4|552.7|549.7|549|128503
1637914230000|2021-11-26 08:10:30|553|550.5|553.1|552.2|553.2|553|551.4|550.5|59200
1637914240000|2021-11-26 08:10:40|553|552.1|552.6|551.8|553.2|552.5|552.3|551.5|15208
1637914250000|2021-11-26 08:10:50|552.7|551.9|553.2|552.5|555|554.4|551.9|551.2|294856
1637914260000|2021-11-26 08:11:00|553.3|552.6|550.5|549.7|555|554.2|550.2|549.6|88848
1637914270000|2021-11-26 08:11:10|550.4|549.8|550.1|549.6|550.9|550.5|549.3|548.5|71237
1637914280000|2021-11-26 08:11:20|550.3|550.2|548.9|548.4|551.3|550.5|548.7|548|43695
1637914290000|2021-11-26 08:11:30|549.1|548.5|551.5|550.7|551.6|550.7|548.5|548|26474
1637914300000|2021-11-26 08:11:40|551.7|551|551.5|551|552.1|551.8|550.8|549.9|32482
1637914310000|2021-11-26 08:11:50|551.9|551.1|553.8|553|555|553.5|550.2|549.3|58275
1637914320000|2021-11-26 08:12:00|553.7|552.9|553.7|553|556.4|554.8|552.5|551.7|76093
1637914330000|2021-11-26 08:12:10|553.8|553.1|553.8|553.3|554.8|554.2|553|552.6|29108
1637914340000|2021-11-26 08:12:20|553.7|553.2|556.4|555.4|556.9|556|552.8|552.4|36090
1637914350000|2021-11-26 08:12:30|556.3|556|554.3|553.7|556.3|556|554.1|553.3|33982
1637914360000|2021-11-26 08:12:40|554.4|553.6|553.9|553.6|555.4|555.2|553.7|553|20996
1637914370000|2021-11-26 08:12:50|553.8|553.5|554|553.4|555.1|555|553.7|553.1|30294
1637914380000|2021-11-26 08:13:00|553.9|553.3|555.7|554.9|557.5|555.9|553.2|552.6|41257
1637914390000|2021-11-26 08:13:10|555.5|554.8|555.6|555|556.7|556.6|554.4|553.6|47771
1637914400000|2021-11-26 08:13:20|555.5|554.9|554.3|553.8|556.1|555.1|553.7|553.5|34231
1637914410000|2021-11-26 08:13:30|554.2|553.7|553.1|552.6|554.7|554|553.1|552.6|16790
1637914420000|2021-11-26 08:13:40|553|552.5|551.5|551.1|553.5|552.6|551.5|551.1|36977
1637914430000|2021-11-26 08:13:50|551.7|551.3|551.5|550.9|552.4|551.9|550.9|550.6|86743
1637914440000|2021-11-26 08:14:00|551.9|550.8|550.4|550|552.7|551.7|550.2|550|82609
1637914450000|2021-11-26 08:14:10|550.6|550.1|551.2|551|551.8|551.5|550.3|549.9|73872
1637914460000|2021-11-26 08:14:20|551.1|550.9|552.5|552.2|554.1|554|550.9|550.2|86987
1637914470000|2021-11-26 08:14:30|552.6|552.3|552.1|551.3|554|552.3|550.5|550.2|106097
1637914480000|2021-11-26 08:14:40|552|551.2|552.4|551.9|552.7|552.1|551|550.2|47054
1637914490000|2021-11-26 08:14:50|552.3|552|553.7|553.1|554.8|553.7|552.3|552|14918
1637914500000|2021-11-26 08:15:00|553.8|553.2|552.9|552.6|554.3|553.7|552.3|551.8|25363
1637914510000|2021-11-26 08:15:10|554.1|554|552.9|552.2|555|554.2|552.3|551.6|117071
1637914520000|2021-11-26 08:15:20|553|552.3|553.4|552.9|553.6|553.1|552.9|552.3|13914
1637914530000|2021-11-26 08:15:30|553|552.8|551.9|551.4|553.7|553.2|551.8|551.3|38737
1637914540000|2021-11-26 08:15:40|551.8|551.3|552.7|552.1|552.8|552.1|550.8|550.4|52477
1637914550000|2021-11-26 08:15:50|552.6|552|554.1|553.3|554.1|553.4|552.4|551.9|9928
1637914560000|2021-11-26 08:16:00|554.2|553.5|555.3|554.9|555.7|554.9|554.1|553.5|23707
1637914570000|2021-11-26 08:16:10|555.2|554.7|556.6|556|556.8|556.1|554.9|554.4|38304
1637914580000|2021-11-26 08:16:20|556.9|556.1|556.8|556.4|557.6|556.7|556.7|556.1|26335
1637914590000|2021-11-26 08:16:30|556.7|556.5|554.6|554|557|556.5|554.3|553.5|47615
1637914600000|2021-11-26 08:16:40|554.5|553.9|554.2|553.8|554.9|554.8|554|553.5|27266
1637914610000|2021-11-26 08:16:50|554.3|553.9|553.7|553.3|555.4|554.7|553.1|553|76537
1637914620000|2021-11-26 08:17:00|553.6|553.4|555.7|555|556.7|556.1|553.6|553|85192
1637914630000|2021-11-26 08:17:10|555.6|554.9|556.8|556.2|557|556.2|554.3|553.5|29200
1637914640000|2021-11-26 08:17:20|556.7|556|557.6|556.9|557.9|557.2|556.2|555.4|33060
1637914650000|2021-11-26 08:17:30|557.5|556.8|558.9|558.4|559|558.4|557.2|556.4|103168
1637914660000|2021-11-26 08:17:40|558.8|557.7|559.8|559.2|560.7|559.9|557|556.2|67801
1637914670000|2021-11-26 08:17:50|559.7|559.1|560.9|560.2|561.5|560.8|559.4|559.1|44132
1637914680000|2021-11-26 08:18:00|561|560.3|560.4|559.6|561|560.3|559.5|558.8|29624
1637914690000|2021-11-26 08:18:10|560.3|560|560.1|559.7|560.4|560|559.4|559.1|18673
1637914700000|2021-11-26 08:18:20|560|560|561.2|560.9|561.6|560.9|560|559.7|18670
1637914710000|2021-11-26 08:18:30|561.1|560.8|562.3|561.5|563|562.1|560.7|560.6|50201
1637914720000|2021-11-26 08:18:40|562.6|561.6|561.5|560.9|562.6|561.9|561.3|560.4|11328
1637914730000|2021-11-26 08:18:50|561.4|560.7|561.7|561.2|562.1|562|560.9|560.4|71413
1637914740000|2021-11-26 08:19:00|561.6|561|559.8|558.7|561.6|561|558.9|558.1|106850
1637914750000|2021-11-26 08:19:10|559.5|558.6|559.1|558.4|561.1|560.2|558.8|558.2|32062
1637914760000|2021-11-26 08:19:20|559|558.3|558.7|558.1|562.3|562|558.2|557.6|91365
1637914770000|2021-11-26 08:19:30|558.8|558.2|554.9|554.4|559|558.6|554.9|554.4|59260
1637914780000|2021-11-26 08:19:40|555.4|554.5|554.4|553.9|555.4|554.8|554.4|553.9|29577
1637914790000|2021-11-26 08:19:50|554.3|553.8|554|553.4|554.9|554.5|554|553.2|18583
1637914800000|2021-11-26 08:20:00|554.1|553.5|553.9|553|555.5|555|552.9|552.2|103127
1637914810000|2021-11-26 08:20:10|553.8|553.1|553.1|552.3|554.7|554|552.9|552.3|22915
1637914820000|2021-11-26 08:20:20|553|552.4|551.9|551.3|553|552.4|550.9|550.6|36542
1637914830000|2021-11-26 08:20:30|552|551.4|553.9|552.8|554.4|554|552|551.4|26710
1637914840000|2021-11-26 08:20:40|553.8|552.7|554.2|553.5|555.4|555|552.7|552.1|67199
1637914850000|2021-11-26 08:20:50|554.1|553.6|552.8|552.3|554.3|553.9|552.8|552.3|9549
1637914860000|2021-11-26 08:21:00|552.7|552.2|551.4|550.8|552.7|552.2|550.9|550.8|40362
1637914870000|2021-11-26 08:21:10|551.1|550.7|549.8|549.2|552.6|552|549.3|549.1|131391
1637914880000|2021-11-26 08:21:20|550|549.9|550.4|549.7|551.4|550.7|549.3|549.1|57465
1637914890000|2021-11-26 08:21:30|550.3|549.6|549.3|548.7|550.5|549.8|549.1|548.6|22119
1637914900000|2021-11-26 08:21:40|549.2|548.8|549|548.3|549.4|548.8|548|547.3|66816
1637914910000|2021-11-26 08:21:50|548.5|548.1|548.5|548.2|554.8|550.3|547.9|547.5|97474
1637914920000|2021-11-26 08:22:00|548.4|548.1|548.3|547.8|549.2|549|548|547.2|57762
1637914930000|2021-11-26 08:22:10|548.4|547.9|546.9|546.4|548.4|548|546.6|546|29206
1637914940000|2021-11-26 08:22:20|547.1|546.5|547|546.5|547.8|547.1|546.8|546.1|44270
1637914950000|2021-11-26 08:22:30|547.1|546.6|546.9|546.6|547.8|547.3|546|545.6|30121
1637914960000|2021-11-26 08:22:40|546.8|546.5|547.1|546.7|547.8|547.6|546.7|546.4|44577
1637914970000|2021-11-26 08:22:50|547.2|546.8|547.9|547|547.9|547|546|545.2|42785
1637914980000|2021-11-26 08:23:00|548.4|547.1|549.5|548.8|550|549.8|547.9|547.1|59318
1637914990000|2021-11-26 08:23:10|549.4|548.6|548.4|547.7|549.4|549|548.3|547.6|33147
1637915000000|2021-11-26 08:23:20|548.3|547.6|548.3|547.6|548.7|548|548.3|547.6|12938
1637915010000|2021-11-26 08:23:30|548.2|548|548.4|547.8|548.5|548.1|548.2|547.6|6240
1637915020000|2021-11-26 08:23:40|548.3|547.6|547.9|547.1|549.4|548.5|547.8|547.1|35430
1637915030000|2021-11-26 08:23:50|547.7|547|546.5|546.1|547.7|547.4|546.5|546|19680
1637915040000|2021-11-26 08:24:00|546.6|546.2|547.9|547.2|548|547.4|546.2|545.3|34707
1637915050000|2021-11-26 08:24:10|547.8|547|546.5|546.1|547.8|547|546|545.4|37124
1637915060000|2021-11-26 08:24:20|546.4|545.8|546.9|546.4|547.4|547|546.3|545.4|44601
1637915070000|2021-11-26 08:24:30|546.8|546.3|546.4|545.8|548.3|547.4|546.2|545.4|16294
1637915080000|2021-11-26 08:24:40|546.3|545.9|546.5|546.1|548.1|547.3|546.2|545.4|64344
1637915090000|2021-11-26 08:24:50|546.4|546.2|545.9|545.3|546.5|546.2|545.9|545.2|10163
1637915100000|2021-11-26 08:25:00|545.8|545.2|544.6|544.2|545.9|545.3|543.8|543.7|141785
1637915110000|2021-11-26 08:25:10|545.2|544.3|543|542.6|545.7|545.3|542.8|542.6|71084
1637915120000|2021-11-26 08:25:20|543.1|542.7|542.8|542.3|543.1|542.8|542.3|541.5|29123
1637915130000|2021-11-26 08:25:30|542.7|542.5|544.4|543.8|546.5|544.9|542.2|541.2|220039
1637915140000|2021-11-26 08:25:40|544.6|543.9|547.3|546.5|547.5|546.7|544.6|543.8|28966
1637915150000|2021-11-26 08:25:50|547.5|546.6|545.8|545|547.9|546.9|545.7|544.6|38731
1637915160000|2021-11-26 08:26:00|545.7|544.9|544.9|544.3|546|545.9|544.9|544.2|22211
1637915170000|2021-11-26 08:26:10|545.1|544.4|545.9|545.5|546.5|545.8|544.9|544.4|12620
1637915180000|2021-11-26 08:26:20|545.8|545.6|545.5|544.9|546.5|546.1|545.3|544.5|40979
1637915190000|2021-11-26 08:26:30|545.6|545|545.6|545|546.5|546.1|545.4|544.7|70552
1637915200000|2021-11-26 08:26:40|545.5|544.9|545.9|545.3|546|545.8|545.2|544.5|48596
1637915210000|2021-11-26 08:26:50|545.8|545.2|544.3|543.7|546|545.6|544.2|543.5|21367
1637915220000|2021-11-26 08:27:00|544.2|543.6|544.9|544.2|545|544.7|544.2|543.5|18341
1637915230000|2021-11-26 08:27:10|544.7|544.3|546.4|545.9|546.5|545.9|544.7|544.2|127308
1637915240000|2021-11-26 08:27:20|546.5|546|546.1|545.7|547.1|546.7|545.8|545.2|8660
1637915250000|2021-11-26 08:27:30|546|545.6|545.3|544.6|546.3|546.1|544.9|544.2|29239
1637915260000|2021-11-26 08:27:40|545|544.5|546.8|546.3|546.8|546.3|544.8|544.1|25143
1637915270000|2021-11-26 08:27:50|546.7|546.2|547.2|546.6|548|547.6|546.7|546.2|24035
1637915280000|2021-11-26 08:28:00|547.1|546.4|548.9|548.3|549.2|548.5|546.8|546.2|15081
1637915290000|2021-11-26 08:28:10|548.8|548.4|548.7|548.4|549|548.8|548.5|547.6|9312
1637915300000|2021-11-26 08:28:20|548.8|548.5|549.2|548.9|550|549.3|548.8|548.4|32933
1637915310000|2021-11-26 08:28:30|549.3|548.7|550.8|550.2|550.9|550.2|549.1|548.3|54168
1637915320000|2021-11-26 08:28:40|550.9|550.3|550.6|550.3|551.5|551|550.1|549.3|22978
1637915330000|2021-11-26 08:28:50|550.7|550.4|552.7|551.9|553|552.9|550.6|550.1|34305
1637915340000|2021-11-26 08:29:00|552.6|551.8|552.9|552.6|553|552.9|551.6|550.7|17335
1637915350000|2021-11-26 08:29:10|552.8|552.3|552.4|551.7|552.8|552.3|551.4|550.4|39820
1637915360000|2021-11-26 08:29:20|552.2|551.4|553.2|552.6|553.9|553|551.7|551|16648
1637915370000|2021-11-26 08:29:30|553.4|552.7|552.5|552|554|553|552.4|551.9|10835
1637915380000|2021-11-26 08:29:40|552.4|551.9|552.5|551.8|553|552.4|552.3|551.4|3853
1637915390000|2021-11-26 08:29:50|552.4|551.7|552.9|552.5|553|552.5|551.9|551.3|27393
1637915400000|2021-11-26 08:30:00|552.8|552.4|552.4|552.1|553.4|553.2|552|551.4|20605
1637915410000|2021-11-26 08:30:10|552.3|551.9|552.9|552.4|552.9|552.6|552|551.4|16865
1637915420000|2021-11-26 08:30:20|552.8|552.3|552.4|552|553.1|552.8|552|551.7|20837
1637915430000|2021-11-26 08:30:30|552.5|552.1|553.3|553|554|553.3|552.4|552|60479
1637915440000|2021-11-26 08:30:40|553.2|553.1|553|552.5|553.3|553.2|552.8|552.2|15665
1637915450000|2021-11-26 08:30:50|552.9|552.4|553.6|553.3|553.8|553.3|552.8|552.3|20630
1637915460000|2021-11-26 08:31:00|553.5|553.1|556.7|555.8|557.6|556.8|553.1|553|35311
1637915470000|2021-11-26 08:31:10|556.6|555.9|556.6|556|557.6|556.9|555.8|555|23355
1637915480000|2021-11-26 08:31:20|556.5|556.4|557.6|557.5|558.3|558|556.5|555.9|24223
1637915490000|2021-11-26 08:31:30|557.7|557.6|557.8|557.2|558.2|557.6|557.5|556.8|16908
1637915500000|2021-11-26 08:31:40|557.7|557.1|558.9|558.4|559|558.5|557.4|556.8|26442
1637915510000|2021-11-26 08:31:50|558.8|558.2|557.6|556.8|559|558.7|557.5|556.7|25752
1637915520000|2021-11-26 08:32:00|557.7|557.3|557.9|557.4|558|557.4|557.3|556.5|6884
1637915530000|2021-11-26 08:32:10|557.8|557.3|558.2|557.5|559|558.6|557.5|557.1|34435
1637915540000|2021-11-26 08:32:20|557.9|557.4|560.2|559.9|560.8|560.2|557.9|557.3|79608
1637915550000|2021-11-26 08:32:30|560.4|560|560.8|560.3|561.4|560.8|560.4|559.7|17288
1637915560000|2021-11-26 08:32:40|560.7|560.2|560.8|560.5|561.1|561|560.4|560.1|19830
1637915570000|2021-11-26 08:32:50|561|560.6|561.3|560.7|561.8|561.4|560.9|560.5|16199
1637915580000|2021-11-26 08:33:00|561.2|560.6|561.4|561|561.6|561.2|560.7|560.1|18792
1637915590000|2021-11-26 08:33:10|561.5|561.1|561.6|561.1|562.6|562.4|561.5|560.8|100706
1637915600000|2021-11-26 08:33:20|561.5|561.2|559.8|559.1|561.8|561.3|559.8|559|18115
1637915610000|2021-11-26 08:33:30|559.7|559|557.3|556.6|559.8|559.2|556.9|556.6|34739
1637915620000|2021-11-26 08:33:40|557.4|556.7|561.1|560.6|562|561.1|557.3|556.7|59021
1637915630000|2021-11-26 08:33:50|561.4|560.7|560|559.4|561.8|560.8|560|559|6748
1637915640000|2021-11-26 08:34:00|559.9|559.3|558.7|557.9|560|559.9|558.1|557.1|9551
1637915650000|2021-11-26 08:34:10|558.6|557.7|555.8|555.2|558.8|558.1|555.6|555|47011
1637915660000|2021-11-26 08:34:20|555.7|555.1|554.5|554.2|555.7|555.1|554.4|553.5|13147
1637915670000|2021-11-26 08:34:30|554.4|553.9|554.8|553.9|555.5|554.9|554.3|553.7|19052
1637915680000|2021-11-26 08:34:40|554.7|553.7|559.4|558.5|561.3|559.7|554.5|553.6|51967
1637915690000|2021-11-26 08:34:50|559.3|558.4|557.9|557|559.3|558.7|556.9|556.3|12284
1637915700000|2021-11-26 08:35:00|557.8|556.9|556|555.1|557.8|557|555.9|555|21605
1637915710000|2021-11-26 08:35:10|555.9|555|556|555.3|557.4|556.6|555.2|555|21751
1637915720000|2021-11-26 08:35:20|555.9|555.2|554.6|554|556.2|555.8|554.6|553.7|15595
1637915730000|2021-11-26 08:35:30|554.5|553.9|554|553.6|555.2|555.1|553.8|553.5|12390
1637915740000|2021-11-26 08:35:40|553.9|553.7|554|553.6|554.7|554|553.7|553.6|10603
1637915750000|2021-11-26 08:35:50|553.9|553.5|556.2|555.8|556.6|555.8|553.8|553.5|43103
1637915760000|2021-11-26 08:36:00|556.3|555.9|555.8|554.9|556.5|556|554.8|554|11830
1637915770000|2021-11-26 08:36:10|555.9|554.8|554.7|554|556.2|555.2|554.3|553.9|20077
1637915780000|2021-11-26 08:36:20|554.6|553.9|553.8|553.4|556.9|555.9|553.7|553.4|75258
1637915790000|2021-11-26 08:36:30|554|553.5|553.4|552.9|554|553.7|553|552.5|22168
1637915800000|2021-11-26 08:36:40|553.3|553|553.2|552.6|553.6|553.1|552.9|552.1|16127
1637915810000|2021-11-26 08:36:50|553.1|552.7|551.6|550.8|554.8|553.9|551.5|550.5|82991
1637915820000|2021-11-26 08:37:00|551.7|550.9|551.5|550.6|552|551.6|551.2|550.5|16575
1637915830000|2021-11-26 08:37:10|551.4|550.7|550.8|550.2|551.8|550.9|550.7|550|7725
1637915840000|2021-11-26 08:37:20|550.7|550.1|550.8|550.4|550.9|550.4|548.8|548.2|124104
1637915850000|2021-11-26 08:37:30|551.1|550.5|549.8|549.1|551.4|550.9|549.8|549|19771
1637915860000|2021-11-26 08:37:40|549.7|548.8|549.8|549.1|550.9|549.8|549.3|548.4|33636
1637915870000|2021-11-26 08:37:50|549.9|549.2|549.8|549.4|551.3|550.5|549.8|549|81178
1637915880000|2021-11-26 08:38:00|549.7|549.1|550.3|549.7|550.3|550|548.9|548.2|73763
1637915890000|2021-11-26 08:38:10|550.2|549.6|550.4|549.9|552.1|552|549.6|549|122796
1637915900000|2021-11-26 08:38:20|552.1|552|551.7|550.8|554|552.5|550.1|549.6|130334
1637915910000|2021-11-26 08:38:30|552|550.9|551.5|550.9|553.3|552.6|550.7|549.9|178398
1637915920000|2021-11-26 08:38:40|551.4|550.6|552.3|551.5|554.2|553.1|551.4|550.6|168678
1637915930000|2021-11-26 08:38:50|552.2|551.4|551.8|551.4|552.2|551.6|551.6|550.9|21899
1637915940000|2021-11-26 08:39:00|551.9|551.8|551.9|551.7|553|552.3|551.6|551|101153
1637915950000|2021-11-26 08:39:10|552|551.3|552.8|552.2|552.9|552.2|551.9|551.3|28568
1637915960000|2021-11-26 08:39:20|552.7|552.6|553|552.5|553.9|553.2|552.7|552.5|15780
1637915970000|2021-11-26 08:39:30|552.9|552.4|552.7|552.2|552.9|552.4|552.6|552.2|4742
1637915980000|2021-11-26 08:39:40|552.6|552.3|551.6|551.2|552.7|552.4|551.1|550.3|63339
1637915990000|2021-11-26 08:39:50|551.7|551.3|551.6|551.2|551.9|551.6|551.3|551.1|9269
1637916000000|2021-11-26 08:40:00|551.5|551.1|551.7|551.3|552.7|551.9|551.2|551|18350
1637916010000|2021-11-26 08:40:10|551.8|551.4|552.3|551.8|552.4|551.9|551.8|551.4|4594
1637916020000|2021-11-26 08:40:20|552.2|551.6|553|552.5|553.7|553.1|551.9|551.3|22624
1637916030000|2021-11-26 08:40:30|552.9|552.9|553|552.7|554.5|553.6|552.9|552.6|70875
1637916040000|2021-11-26 08:40:40|552.9|552.5|552.6|551.9|553.4|552.9|552.4|551.9|16008
1637916050000|2021-11-26 08:40:50|552.7|552|552.4|552|552.7|552.2|551.9|551.5|10202
1637916060000|2021-11-26 08:41:00|552.5|552.1|552.9|552.4|554|553.5|552.5|552.1|21704
1637916070000|2021-11-26 08:41:10|552.8|552.3|552.9|552.5|553.6|553.1|552.4|551.9|36782
1637916080000|2021-11-26 08:41:20|553|552.6|552.7|552.3|553.3|552.8|552.6|552|21873
1637916090000|2021-11-26 08:41:30|552.9|552.4|554|553.6|554.1|553.9|552.9|552.4|24654
1637916100000|2021-11-26 08:41:40|553.9|553.4|554|553.6|555.2|554.4|553.8|553.4|44788
1637916110000|2021-11-26 08:41:50|554.4|553.7|556.3|555.5|557.1|556.5|554|553.7|38413
1637916120000|2021-11-26 08:42:00|556.1|555.3|556.3|555.6|556.3|556|555.8|555|7828
1637916130000|2021-11-26 08:42:10|556.4|555.7|557.1|556.8|557.3|556.8|556.2|555.7|18220
1637916140000|2021-11-26 08:42:20|557|556.7|558.6|558.1|558.8|558.3|556.8|556.2|36395
1637916150000|2021-11-26 08:42:30|558.7|558.2|557|556.4|558.7|558.2|556.5|556.2|12567
1637916160000|2021-11-26 08:42:40|556.7|556.5|558.5|558|558.7|558.2|556.7|556.5|22587
1637916170000|2021-11-26 08:42:50|558.6|558.1|561|560.3|561|560.3|558.6|558.1|27836
1637916180000|2021-11-26 08:43:00|560.9|560.4|561|560.5|561.5|560.8|560.7|560.2|19897
1637916190000|2021-11-26 08:43:10|561.2|560.6|561.2|560.9|561.4|561|561|560.4|28525
1637916200000|2021-11-26 08:43:20|561.3|561|560.8|560.2|561.3|561.1|560|559.6|18524
1637916210000|2021-11-26 08:43:30|560.7|560.1|560.6|560.2|561.6|561.5|560.3|559.8|28070
1637916220000|2021-11-26 08:43:40|560.5|560.1|559.7|558.9|561|560.8|559.7|558.9|45405
1637916230000|2021-11-26 08:43:50|559.9|559|558.8|558.3|560.1|559.5|558.7|557.9|15847
1637916240000|2021-11-26 08:44:00|559.3|558.4|557.9|557.2|559.3|558.9|557.9|557.1|12380
1637916250000|2021-11-26 08:44:10|557.2|557.1|557.1|556.8|557.9|557.6|557.1|556.5|9955
1637916260000|2021-11-26 08:44:20|557.3|556.9|557.4|556.9|558.1|557.8|557.3|556.9|9805
1637916270000|2021-11-26 08:44:30|557.6|557|557.4|556.6|557.7|557.6|556.9|556.4|27493
1637916280000|2021-11-26 08:44:40|557.3|556.5|557|556.4|557.3|557|557|556.3|4835
1637916290000|2021-11-26 08:44:50|556.9|556.3|556.7|556.1|557.1|557|556.5|555.9|26877
1637916300000|2021-11-26 08:45:00|556.6|556.2|557.6|557|558.3|557.7|556.6|556.2|24648
1637916310000|2021-11-26 08:45:10|557.5|556.7|557.8|557.4|558.4|558|557|556.5|22827
1637916320000|2021-11-26 08:45:20|557.7|557.3|558.5|557.9|559.3|558.7|557.7|557|56196
1637916330000|2021-11-26 08:45:30|558.6|557.8|558|557.5|558.6|558.1|557.8|557.3|11488
1637916340000|2021-11-26 08:45:40|558.1|557.6|558.1|557.7|558.3|558.1|557.7|557.2|18016
1637916350000|2021-11-26 08:45:50|558|557.6|558.1|557.7|558.1|557.8|557.2|557.1|11803
1637916360000|2021-11-26 08:46:00|558|557.8|557.6|557.1|558.4|558|557.2|556.9|28441
1637916370000|2021-11-26 08:46:10|558.2|557.2|557|556.6|558.3|557.9|556.9|556.3|25627
1637916380000|2021-11-26 08:46:20|556.9|556.5|556.5|556.1|557.2|556.8|556.5|556.1|7453
1637916390000|2021-11-26 08:46:30|556.4|556|557.1|556.7|557.7|557.3|555.9|555.3|37590
1637916400000|2021-11-26 08:46:40|557.2|556.5|556|555.7|557.3|556.8|556|555.7|42104
1637916410000|2021-11-26 08:46:50|556.1|555.6|556.4|555.9|556.8|556.3|556|555.6|27268
1637916420000|2021-11-26 08:47:00|556.5|556|554.7|554.4|556.5|556.2|554.6|554|51262
1637916430000|2021-11-26 08:47:10|554.6|554.3|552.4|552|554.7|554.3|552.4|552|64945
1637916440000|2021-11-26 08:47:20|552.3|551.9|554.4|553.9|554.4|553.9|552|551.5|40040
1637916450000|2021-11-26 08:47:30|554.5|554|555.8|555.5|556.5|555.8|554.4|553.9|36683
1637916460000|2021-11-26 08:47:40|556|555.6|555.8|555.6|556.4|555.8|555.5|555.1|10991
1637916470000|2021-11-26 08:47:50|555.7|555.5|556.1|555.5|556.6|556.1|555.6|555.1|10662
1637916480000|2021-11-26 08:48:00|556|555.4|556.6|556|557.7|557.3|555.6|555.1|20106
1637916490000|2021-11-26 08:48:10|556.5|555.9|556.4|555.9|556.6|556.1|555.8|555.4|6882
1637916500000|2021-11-26 08:48:20|556.3|555.7|556.9|556.3|557.7|557.2|555.6|555.2|35968
1637916510000|2021-11-26 08:48:30|557.1|557|557.9|557.6|557.9|557.6|556.5|556.2|30537
1637916520000|2021-11-26 08:48:40|557.8|557.4|558.2|557.6|558.2|557.9|557.5|557|22220
1637916530000|2021-11-26 08:48:50|558.1|557.4|559.3|558.9|559.5|559.1|557.7|557.3|58168
1637916540000|2021-11-26 08:49:00|559.2|558.7|556.9|556.2|559.3|558.9|556.9|556.2|131708
1637916550000|2021-11-26 08:49:10|556.8|556.3|556.1|555.6|556.8|556.3|555.7|555.1|23961
1637916560000|2021-11-26 08:49:20|556|555.5|556.1|555.7|556.1|555.8|555.8|555.2|7503
1637916570000|2021-11-26 08:49:30|556|555.8|557|556.7|557.1|556.7|556|555.8|19165
1637916580000|2021-11-26 08:49:40|557.1|556.6|557.5|557.2|557.5|557.2|556.9|556.6|10751
1637916590000|2021-11-26 08:49:50|557.7|557.3|559|558.6|559|558.9|557.7|557.3|21859
1637916600000|2021-11-26 08:50:00|558.9|558.4|558.7|558.4|559.5|559.2|558.7|558.2|19509
1637916610000|2021-11-26 08:50:10|558.9|558.5|558.7|558.2|559.5|559|558.7|558.2|15287
1637916620000|2021-11-26 08:50:20|558.8|558.3|559.1|558.6|559.3|558.8|558.5|558.2|11475
1637916630000|2021-11-26 08:50:30|559.2|558.7|559.2|559|559.4|559.2|559.1|558.6|4581
1637916640000|2021-11-26 08:50:40|559.5|559.1|559.6|559.3|560|559.6|559.2|558.8|27733
1637916650000|2021-11-26 08:50:50|559.5|559.2|559.4|559|559.8|559.6|559|558.6|15502
1637916660000|2021-11-26 08:51:00|559.3|558.9|559.4|559.1|560.2|559.9|559|558.6|18487
1637916670000|2021-11-26 08:51:10|559.7|559.2|559.6|559.1|560|559.8|559.6|559|13318
1637916680000|2021-11-26 08:51:20|559.5|559.2|560.2|559.9|560.2|559.9|558.9|558.4|21510
1637916690000|2021-11-26 08:51:30|560.1|560|559.6|559.4|560.2|560|559.6|559.4|4176
1637916700000|2021-11-26 08:51:40|559.5|559.2|559.6|559.2|559.8|559.5|559.2|559|13641
1637916710000|2021-11-26 08:51:50|559.5|559.1|560.1|559.8|560.1|560|559.5|559.1|16402
1637916720000|2021-11-26 08:52:00|560.2|559.9|559.4|559|560.5|560|559.3|559|20425
1637916730000|2021-11-26 08:52:10|559.3|559.1|559.5|559|560|559.5|558.7|558.1|20810
1637916740000|2021-11-26 08:52:20|559.4|558.9|560.3|559.8|560.3|559.8|559.1|558.7|27360
1637916750000|2021-11-26 08:52:30|559.8|559.7|559.9|559.7|560.2|560|559.6|559.1|9876
1637916760000|2021-11-26 08:52:40|559.8|559.6|560.3|560|561.1|561|559.8|559.5|44329
1637916770000|2021-11-26 08:52:50|560.5|560.1|560.3|560|560.7|560.4|560.2|560|19120
1637916780000|2021-11-26 08:53:00|560.4|560.1|560.7|560.3|560.7|560.5|560.2|559.9|7260
1637916790000|2021-11-26 08:53:10|560.6|560.4|560.3|560|560.7|560.5|560.3|559.8|12343
1637916800000|2021-11-26 08:53:20|560.2|559.9|559.1|558.6|560.2|559.9|558.9|558.6|46500
1637916810000|2021-11-26 08:53:30|559|558.7|558.8|558.4|559|558.8|557.9|557.7|7738
1637916820000|2021-11-26 08:53:40|558.9|558.5|558.4|558.1|558.9|558.7|558.4|558.1|8030
1637916830000|2021-11-26 08:53:50|558.3|558.2|559|558.6|559.1|558.9|558.3|558.1|22828
1637916840000|2021-11-26 08:54:00|558.9|558.7|558.7|558.4|559.1|559|558.6|558.4|28073
1637916850000|2021-11-26 08:54:10|558.8|558.5|559.1|558.6|559.5|559.1|558.6|558.4|9452
1637916860000|2021-11-26 08:54:20|559|558.3|558.5|557.9|559|558.3|558.5|557.9|24560
1637916870000|2021-11-26 08:54:30|558.8|558|559.9|559.5|560.1|559.5|558.6|558|1518
1637916880000|2021-11-26 08:54:40|560|559.3|560|559.4|560.4|559.6|559.8|559.3|2754
1637916890000|2021-11-26 08:54:50|559.8|559.6|560|559.5|560|559.7|559.8|559.5|636
1637916900000|2021-11-26 08:55:00|560.2|559.6|559.9|559.5|560.2|559.6|559.9|559.5|875
1637916910000|2021-11-26 08:55:10|560|559.6|560|559.5|560|559.6|559.7|559|3263
1637916920000|2021-11-26 08:55:20|561.2|560.5|561.7|561.1|562|561.4|561|560.3|4098
1637916930000|2021-11-26 08:55:30|561.8|561.3|561.7|561.3|561.8|561.4|561.7|561.1|2088
1637916940000|2021-11-26 08:55:40|561.8|561.4|561.9|561.4|562.4|561.9|561.8|561.3|2782
1637916950000|2021-11-26 08:55:50|562|562.7|563.1|562.5|563.3|562.7|562|562|1390
1637916960000|2021-11-26 08:56:00|563|562.3|563|562.7|563.2|562.7|562.8|562.3|2504
1637916970000|2021-11-26 08:56:10|563.2|562.8|562.7|561.8|563.3|562.8|562.4|561.8|2600
1637916980000|2021-11-26 08:56:20|562.4|561.9|563.4|562.8|563.8|563.2|562.4|561.9|6480
1637916990000|2021-11-26 08:56:30|563.5|562.9|562.9|562.2|563.5|563|562.7|562.1|6314
1637917000000|2021-11-26 08:56:40|562.7|562|561.5|560.8|562.7|562|561.5|560.8|1880
1637917010000|2021-11-26 08:56:50|562|561.5|562.5|561.8|562.5|561.8|561.8|561.2|1577
1637917020000|2021-11-26 08:57:00|562.4|561.9|561.7|561.1|562.7|562|561.7|561.1|1907
1637917030000|2021-11-26 08:57:10|561.9|561.4|561.9|561.4|562|561.5|561.8|561.4|1806
1637917040000|2021-11-26 08:57:20|561.7|561.2|561.9|561.4|562.1|561.4|561.7|561|6585
1637917050000|2021-11-26 08:57:30|562.6|562|562.6|562.1|563.3|562.7|562.5|561.9|2100
1637917060000|2021-11-26 08:57:40|562.5|561.9|562.4|561.9|562.5|561.9|562.3|561.8|3489
1637917070000|2021-11-26 08:57:50|562.5|562|562|561.1|562.5|562|562|561.1|4645
1637917080000|2021-11-26 08:58:00|561.7|561|562.9|562.3|563.1|562.3|561.7|561|2327
1637917090000|2021-11-26 08:58:10|563|562.4|561.8|561.1|563|562.4|561.8|561.1|2740
1637917100000|2021-11-26 08:58:20|561.9|561.3|561.6|561|561.9|561.3|561.6|561|604
1637917110000|2021-11-26 08:58:30|561.5|561.1|562.5|561.9|562.5|561.9|561.5|561|4810
1637917120000|2021-11-26 08:58:40|562.7|562.2|562.6|561.9|562.8|562.2|562.5|561.7|2308
1637917130000|2021-11-26 08:58:50|562.5|561.7|563.4|562.7|563.4|562.7|562.5|561.7|4103
1637917140000|2021-11-26 08:59:00|563.3|562.5|563.9|563.1|564|563.5|563.2|562.5|311
1637917150000|2021-11-26 08:59:10|563.8|563.3|563.8|562.5|563.8|563.3|563.8|562.5|1281
1637917160000|2021-11-26 08:59:20|563.1|562.4|563.3|562.5|563.3|562.5|562.8|562|1877
1637917170000|2021-11-26 08:59:30|563.1|562.4|563|562.2|563.4|562.8|563|562.2|2107
1637917180000|2021-11-26 08:59:40|562.7|562.1|563.9|563.1|563.9|563.2|562.6|562.1|2636
1637917190000|2021-11-26 08:59:50|564.1|563.2|564|563.4|564.3|563.7|563.9|563.2|523
1637917200000|2021-11-26 09:00:00|564.1|563.6|564.2|563.6|564.3|563.8|564|563.5|3302
1637917210000|2021-11-26 09:00:10|564.1|563.5|562.6|561.9|564.2|563.6|562.6|561.9|2527
1637917220000|2021-11-26 09:00:20|562.7|562|562.5|561.9|563.2|562.8|562.4|561.9|14907
1637917230000|2021-11-26 09:00:30|562.4|561.8|561.8|561.2|562.6|561.9|561.8|561.2|3877
1637917240000|2021-11-26 09:00:40|561.9|561.3|561.5|560.9|561.9|561.3|561.3|560.8|864
1637917250000|2021-11-26 09:00:50|561.2|560.8|560.9|560.3|561.5|560.9|560.8|560.2|5092
1637917260000|2021-11-26 09:01:00|560.8|560.4|559.8|559.3|560.8|560.4|559.8|559.2|3570
1637917270000|2021-11-26 09:01:10|559.7|559.1|559.4|558.8|559.8|559.2|559.4|558.8|3288
1637917280000|2021-11-26 09:01:20|559.7|558.9|560.1|559.5|560.1|559.6|559.7|558.9|2633
1637917290000|2021-11-26 09:01:30|560.3|559.9|560.6|559.8|560.6|559.9|560.3|559.7|616
1637917300000|2021-11-26 09:01:40|560.2|559.5|559.9|559|560.2|559.5|559.9|559|2543
1637917310000|2021-11-26 09:01:50|559.8|559.1|559.9|559.2|560.1|559.6|559.8|559.1|2034
1637917320000|2021-11-26 09:02:00|560|559.4|559.7|559.3|560|559.4|559.7|559.1|259
1637917330000|2021-11-26 09:02:10|559.9|559.4|559.4|558.8|560|559.6|559.4|558.8|637
1637917340000|2021-11-26 09:02:20|559.8|558.9|559.6|559.1|559.8|559.4|559.5|558.9|2627
1637917350000|2021-11-26 09:02:30|559.2|559|557.9|557.4|559.2|559.1|557.9|557.4|26806
1637917360000|2021-11-26 09:02:40|558.6|558|559.8|559.3|559.8|559.3|558.5|557.9|2172
1637917370000|2021-11-26 09:02:50|559.6|559.1|559.8|559.1|559.8|559.1|559.4|558.9|4662
1637917380000|2021-11-26 09:03:00|559.6|558.9|559.2|558.6|559.6|558.9|558.6|558|1221
1637917390000|2021-11-26 09:03:10|559.3|558.2|558.8|558.1|559.3|558.6|558.7|558.1|1136
1637917400000|2021-11-26 09:03:20|559|558.2|558.7|558|559|558.6|558.7|558|2688
1637917410000|2021-11-26 09:03:30|558.3|557.8|557.7|557.3|558.3|557.8|557.7|557.3|1925
1637917420000|2021-11-26 09:03:40|557.6|557.1|556.5|555.9|557.6|557.1|556|555.6|12117
1637917430000|2021-11-26 09:03:50|556.4|555.8|557.3|556.2|557.3|556.4|556.4|555.8|5322
1637917440000|2021-11-26 09:04:00|557.2|556.8|558.3|557.8|558.3|557.8|557.2|556.8|5219
1637917450000|2021-11-26 09:04:10|558.2|557.5|557.5|557.1|558.2|557.5|557.5|557.1|3190
1637917460000|2021-11-26 09:04:20|558|557.5|557.8|557.2|558.1|557.5|557.5|556.8|2376
1637917470000|2021-11-26 09:04:30|557.7|557|558.5|557.9|558.5|558|557.7|557|1090
1637917480000|2021-11-26 09:04:40|558.4|557.8|558.6|558|558.8|558|558.4|557.7|1857
1637917490000|2021-11-26 09:04:50|558.7|558.1|559|558.4|559.2|558.5|558.7|558|1723
1637917500000|2021-11-26 09:05:00|559.1|558.5|558.9|558.2|559.2|558.7|558.6|557.9|1174
1637917510000|2021-11-26 09:05:10|558.8|558|557.9|557.4|558.8|558.2|557.9|557.4|1607
1637917520000|2021-11-26 09:05:20|557.8|557.2|557.6|557|557.9|557.2|557.6|557|2020
1637917530000|2021-11-26 09:05:30|557.8|557.3|558.6|557.9|558.6|557.9|557.8|557.3|775
1637917540000|2021-11-26 09:05:40|558.5|557.8|559.1|558.4|559.4|558.7|558.4|557.8|2614
1637917550000|2021-11-26 09:05:50|559.2|558.8|559.9|559.1|559.9|559.2|559.2|558.7|977
1637917560000|2021-11-26 09:06:00|560|559.5|558.3|557.8|560|559.5|558.3|557.8|8530
1637917570000|2021-11-26 09:06:10|558.1|557.5|558|557.4|558.4|558|557.8|557.3|1325
1637917580000|2021-11-26 09:06:20|557.9|557.5|557.7|557.1|558|557.5|557.6|557|6597
1637917590000|2021-11-26 09:06:30|557.6|556.9|556.6|555.9|557.6|556.9|556.6|555.9|8171
1637917600000|2021-11-26 09:06:40|556.7|556.2|555.4|554.9|556.7|556.2|555.4|554.9|3704
1637917610000|2021-11-26 09:06:50|555.5|554|555.2|554.6|555.5|554.8|554.5|554|1635
1637917620000|2021-11-26 09:07:00|554.9|554.3|555.1|554.6|555.2|554.7|554.9|554.3|5813
1637917630000|2021-11-26 09:07:10|555|554.5|554.9|554.3|555.1|554.6|554.7|554.1|16889
1637917640000|2021-11-26 09:07:20|555|554.4|555|554.4|555.3|554.8|555|554.4|2828
1637917650000|2021-11-26 09:07:30|555.2|554.6|554.6|554|555.2|554.6|554.6|554|2007
1637917660000|2021-11-26 09:07:40|554.7|554.2|554.6|554|554.8|554.2|554.5|554|2708
1637917670000|2021-11-26 09:07:50|554.8|554.1|554.8|554.1|554.8|554.4|554.6|554|3105
1637917680000|2021-11-26 09:08:00|554.7|554.2|555|554.4|555|554.4|554.4|553.9|8690
1637917690000|2021-11-26 09:08:10|555.1|554.6|555.1|554.4|555.1|554.6|555.1|554.4|8080
1637917700000|2021-11-26 09:08:20||554.6||554.4||554.6||554.4|0
1637917710000|2021-11-26 09:08:30|555.7|554.6|556.6|556.1|556.6|556.1|555.6|554.6|4522
1637917720000|2021-11-26 09:08:40|557.1|556.7|557.1|556.5|557.3|556.7|556.8|556.1|3580
1637917730000|2021-11-26 09:08:50|557.2|556.7|557.5|556.7|557.5|556.7|557.2|556.7|1779
1637917740000|2021-11-26 09:09:00|557.3|556.6|557.8|557.1|558|557.3|557.2|556.6|1427
1637917750000|2021-11-26 09:09:10|557.5|557|557.2|556.6|557.5|557|557|556.3|3716
1637917760000|2021-11-26 09:09:20|557.1|556.5|555.9|555.4|557.2|556.5|555.9|555.3|866
1637917770000|2021-11-26 09:09:30|556.1|555.3|555.5|554.9|556.1|555.3|555.3|554.8|4985
1637917780000|2021-11-26 09:09:40|555.6|554.8|555.9|555.3|556|555.4|555.5|554.8|2992
1637917790000|2021-11-26 09:09:50|555.8|555.2|556.7|556|556.7|556|555.8|555.2|2169
1637917800000|2021-11-26 09:10:00|556.6|556.1|556.7|556|556.8|556.3|556.6|556|1748
1637917810000|2021-11-26 09:10:10|556.9|556.2|556.9|556.2|556.9|556.3|556.8|556|962
1637917820000|2021-11-26 09:10:20|556.8|556|556.8|556.2|556.9|556.2|556.4|555.7|1307
1637917830000|2021-11-26 09:10:30|556.5|555.8|556.3|555.8|556.6|556|556.2|555.7|2407
1637917840000|2021-11-26 09:10:40|556.4|556.1|556.7|556.1|556.7|556.2|556.4|556|1044
1637917850000|2021-11-26 09:10:50|556.6|556.2|556.6|556.1|556.7|556.2|556.6|556|1185
1637917860000|2021-11-26 09:11:00|556.5|556|556|555.5|556.5|556|556|555.4|4519
1637917870000|2021-11-26 09:11:10|555.9|555.5|555.6|555.2|555.9|555.6|555.5|555|24862
1637917880000|2021-11-26 09:11:20|555.5|555.3|555.7|555.3|555.9|555.6|555.5|555.2|4174
1637917890000|2021-11-26 09:11:30|555.6|555.2|555|554.6|555.7|555.5|555|554.6|38558
1637917900000|2021-11-26 09:11:40|554.9|554.5|554.5|554.1|555|554.7|554.5|554.1|7180
1637917910000|2021-11-26 09:11:50|554.4|554.2|555.3|555.1|555.5|555.1|554.4|554.1|20223
1637917920000|2021-11-26 09:12:00|555.2|554.9|555.4|554.9|555.5|555.3|555|554.5|9229
1637917930000|2021-11-26 09:12:10|555.5|555.4|555.2|554.7|555.7|555.5|555.1|554.7|15090
1637917940000|2021-11-26 09:12:20|555.3|554.8|555.4|555|556|555.6|555.3|554.8|24110
1637917950000|2021-11-26 09:12:30|555.3|555.1|555.2|554.9|555.4|555.2|554.9|554.6|12447
1637917960000|2021-11-26 09:12:40|555.1|554.7|555.3|554.9|555.4|555.1|554.7|554.4|18790
1637917970000|2021-11-26 09:12:50|555.4|555.1|554.4|554.1|555.4|555.2|554.4|554.1|37657
1637917980000|2021-11-26 09:13:00|554.5|554.2|555.5|555|555.5|555.1|554|553.8|14913
1637917990000|2021-11-26 09:13:10|555.4|554.9|555.4|555|555.4|555.2|555.1|554.7|4895
1637918000000|2021-11-26 09:13:20|555.3|554.9|554.8|554.2|555.4|554.9|554.8|554.2|400
1637918010000|2021-11-26 09:13:30|554.9|554.3|554.5|554.1|555.2|555|554.5|554.1|5212
1637918020000|2021-11-26 09:13:40|554.4|554|554.4|554.1|554.4|554.2|554.1|553.8|3829
1637918030000|2021-11-26 09:13:50|554.6|554.2|554.5|554.3|554.6|554.5|554.1|553.8|36365
1637918040000|2021-11-26 09:14:00|554.6|554.4|555.3|555|555.4|555.1|554.6|554.3|7843
1637918050000|2021-11-26 09:14:10|555.2|554.8|555.2|554.9|555.3|555|554.9|554.4|4180
1637918060000|2021-11-26 09:14:20|555.1|554.8|555.2|554.7|555.8|555.4|555.1|554.7|6029
1637918070000|2021-11-26 09:14:30|555.1|554.6|555.2|555|555.8|555.7|555|554.6|12720
1637918080000|2021-11-26 09:14:40|555.4|555.1|555.4|554.9|555.4|555.1|555.2|554.6|3581
1637918090000|2021-11-26 09:14:50|555.3|555|555.7|555.3|555.8|555.6|555.3|555|5610
1637918100000|2021-11-26 09:15:00|555.8|555.2|555.1|554.6|555.8|555.2|554.9|554.4|20868
1637918110000|2021-11-26 09:15:10|555|554.5|554.4|554.1|555|554.5|554|553.8|17951
1637918120000|2021-11-26 09:15:20|554.3|554|554.5|554.1|554.5|554.4|554.2|553.8|23199
1637918130000|2021-11-26 09:15:30|554.6|554.2|554.6|554.1|555.1|554.7|554.6|554.1|8783
1637918140000|2021-11-26 09:15:40|554.5|554|554.5|554.1|554.5|554.3|554.3|553.9|6400
1637918150000|2021-11-26 09:15:50|554.6|554.2|555.3|555|555.9|555.8|554.6|554.2|24286
1637918160000|2021-11-26 09:16:00|555.2|554.9|555.2|554.8|555.6|555.1|555|554.6|4419
1637918170000|2021-11-26 09:16:10|555.1|554.7|555.4|555.2|555.7|555.3|555|554.6|12873
1637918180000|2021-11-26 09:16:20|555.3|555|555.6|555.1|555.7|555.4|555.3|555|7627
1637918190000|2021-11-26 09:16:30|555.5|555.2|554.5|554.2|555.6|555.3|554.5|554.1|8047
1637918200000|2021-11-26 09:16:40|554.6|554.3|554.1|553.8|554.7|554.3|554|553.8|17063
1637918210000|2021-11-26 09:16:50|554|553.9|554.7|554.3|554.9|554.7|553.9|553.5|25814
1637918220000|2021-11-26 09:17:00|554.8|554.4|554.4|554.2|554.8|554.6|554.4|554.1|26383
1637918230000|2021-11-26 09:17:10|554.3|554.1|554.7|554.3|554.9|554.5|554.2|554|49285
1637918240000|2021-11-26 09:17:20|554.8|554.4|555.8|555.4|556.4|556.2|554.7|554.4|57544
1637918250000|2021-11-26 09:17:30|555.9|555.5|556.3|556|556.4|556.2|555.8|555.4|3552
1637918260000|2021-11-26 09:17:40|556.2|555.9|556.4|555.9|556.7|556.2|555.9|555.5|12654
1637918270000|2021-11-26 09:17:50|556.3|555.8|557.2|556.7|557.5|557.1|555.9|555.4|10654
1637918280000|2021-11-26 09:18:00|557.4|556.9|557.8|557.3|558.2|557.8|557.3|556.9|4491
1637918290000|2021-11-26 09:18:10|557.7|557.4|557.5|557.3|557.8|557.5|557.3|557|3566
1637918300000|2021-11-26 09:18:20|557.8|557.4|556.7|556.2|557.8|557.5|556.7|556.2|4417
1637918310000|2021-11-26 09:18:30|556.6|556.1|555.9|555.6|556.6|556.2|555.7|555.5|13302
1637918320000|2021-11-26 09:18:40|556|555.7|556.4|555.9|557.4|557.3|555.9|555.6|59443
1637918330000|2021-11-26 09:18:50|556.6|556|557.2|556.7|558|557.3|556.3|555.9|52759
1637918340000|2021-11-26 09:19:00|557.3|556.8|557.6|557.3|557.9|557.5|557.3|556.8|4035
1637918350000|2021-11-26 09:19:10|557.7|557.4|558.6|558.3|558.7|558.3|557.6|557.3|3664
1637918360000|2021-11-26 09:19:20|558.5|558.2|560|559.6|560|559.6|558.5|558.1|10189
1637918370000|2021-11-26 09:19:30|559.9|559.5|558.3|557.7|559.9|559.5|558.3|557.7|55785
1637918380000|2021-11-26 09:19:40|558.2|557.8|558.1|557.8|558.5|558|557.8|557.3|5716
1637918390000|2021-11-26 09:19:50|558.2|557.9|558.5|558.1|558.5|558.4|558.2|557.8|13467
1637918400000|2021-11-26 09:20:00|558.4|558|557.6|557.1|558.4|558.1|557.6|557.1|44947
1637918410000|2021-11-26 09:20:10|557.5|557.2|556.9|556.6|557.5|557.2|556.5|556.2|28237
1637918420000|2021-11-26 09:20:20|557.1|556.7|556.8|556.5|557.1|557|556.7|556.2|5641
1637918430000|2021-11-26 09:20:30|556.7|556.4|557.5|557.3|557.5|557.4|556.5|556.1|19299
1637918440000|2021-11-26 09:20:40|557.4|557.2|557.4|557.1|557.5|557.3|557.4|557|1248
1637918450000|2021-11-26 09:20:50|557.3|557|556.6|556.1|557.3|557|556.2|555.8|27798
1637918460000|2021-11-26 09:21:00|556.5|556|555.9|555.7|556.7|556.3|555.9|555.4|12392
1637918470000|2021-11-26 09:21:10|555.8|555.5|556.8|556.5|557.2|556.7|555.8|555.4|19087
1637918480000|2021-11-26 09:21:20|556.7|556.4|556.8|556.5|557.1|556.7|556.7|556.4|7912
1637918490000|2021-11-26 09:21:30|556.7|556.4|557.2|556.7|557.6|557.1|556.7|556.4|12105
1637918500000|2021-11-26 09:21:40|557.1|556.6|556.8|556.5|557.1|556.9|556.7|556.4|29217
1637918510000|2021-11-26 09:21:50|556.9|556.6|556.5|556.3|556.9|556.7|556.2|556|5108
1637918520000|2021-11-26 09:22:00|556.6|556.4|556.5|556.1|556.6|556.5|556.1|555.7|7301
1637918530000|2021-11-26 09:22:10|556.6|556|555.9|555.7|556.6|556|555.7|555.4|39602
1637918540000|2021-11-26 09:22:20|556|555.8|555.5|555.3|556|555.8|555.5|555.3|6746
1637918550000|2021-11-26 09:22:30|555.6|555.4|555.5|555.2|555.6|555.4|555.2|555|16359
1637918560000|2021-11-26 09:22:40|555.4|555.1|556.1|555.7|556.2|555.7|555.4|555|6884
1637918570000|2021-11-26 09:22:50|556|555.8|555.6|555.3|556.1|555.9|555.6|555.1|16793
1637918580000|2021-11-26 09:23:00|555.5|555.2|555.5|555.3|555.6|555.3|555.3|555|6959
1637918590000|2021-11-26 09:23:10|555.6|555.4|555.7|555.6|555.7|555.6|555.5|555.3|7691
1637918600000|2021-11-26 09:23:20|556|555.7|555.8|555.4|556.1|555.9|555.6|555.3|4258
1637918610000|2021-11-26 09:23:30|555.9|555.5|556.5|556.1|556.5|556.2|555.8|555.4|9490
1637918620000|2021-11-26 09:23:40|556.6|556.2|557.9|557.6|557.9|557.6|556.6|556.2|12480
1637918630000|2021-11-26 09:23:50|557.8|557.5|557.9|557.4|558|557.8|557.6|557.2|1327
1637918640000|2021-11-26 09:24:00|558.1|558|557.6|557.3|558.1|558|557.5|557.2|18847
1637918650000|2021-11-26 09:24:10|557.5|557.2|557.9|557.4|558|557.4|557.2|556.8|4372
1637918660000|2021-11-26 09:24:20|557.8|557.5|557.9|557.6|558.5|558.1|557.3|557|10470
1637918670000|2021-11-26 09:24:30|557.8|557.4|556.3|556|557.8|557.4|556.3|556|14817
1637918680000|2021-11-26 09:24:40|556.4|556.1|556.5|556.1|556.5|556.3|556.1|556|6016
1637918690000|2021-11-26 09:24:50|556.4|556|556.4|556.2|556.5|556.2|556.2|556|2888
1637918700000|2021-11-26 09:25:00|556.5|556.3|556.4|556.1|556.8|556.6|556.2|556|17071
1637918710000|2021-11-26 09:25:10|556.3|556|556.4|556.1|556.4|556.2|556.1|556|11117
1637918720000|2021-11-26 09:25:20|556.3|556|557.4|557.2|557.4|557.2|556.2|556|20267
1637918730000|2021-11-26 09:25:30|557.5|557.3|557.8|557.3|559.1|558.9|557.5|557.3|21154
1637918740000|2021-11-26 09:25:40|557.9|557.4|557.3|557.1|557.9|557.6|557.3|557|3721
1637918750000|2021-11-26 09:25:50|557.5|557.2|557.8|557.6|558.2|557.8|557.2|556.8|22134
1637918760000|2021-11-26 09:26:00|557.7|557.5|557.4|557.1|557.9|557.5|557.3|557.1|4697
1637918770000|2021-11-26 09:26:10|557.3|557|556.8|556.4|557.3|557|556.2|556|59671
1637918780000|2021-11-26 09:26:20|556.7|556.5|556.7|556.5|557.1|556.9|556.5|556.4|14022
1637918790000|2021-11-26 09:26:30|556.8|556.6|556.6|556.4|557|556.9|556.4|556.3|14641
1637918800000|2021-11-26 09:26:40|556.7|556.2|557|556.6|557.1|556.9|556.4|556|15848
1637918810000|2021-11-26 09:26:50|557.1|556.5|557.4|557|557.6|557.2|557|556.5|3210
1637918820000|2021-11-26 09:27:00|557.5|557.1|557.8|557.6|558.3|557.8|557.5|557.1|3311
1637918830000|2021-11-26 09:27:10|557.7|557.7|557.8|557.4|557.8|557.7|557.7|557.2|230
1637918840000|2021-11-26 09:27:20|558|557.5|556.8|556.6|558.1|557.7|556.8|556.5|11737
1637918850000|2021-11-26 09:27:30|556.7|556.3|557.3|556.9|557.4|557.1|556.6|556.2|5261
1637918860000|2021-11-26 09:27:40|557.4|557|557.7|557.4|558.1|558|557.3|557|18871
1637918870000|2021-11-26 09:27:50|557.8|557.3|557|556.6|558|557.9|557|556.6|40738
1637918880000|2021-11-26 09:28:00|556.9|556.5|557.2|556.7|557.3|556.9|556.6|556.2|16553
1637918890000|2021-11-26 09:28:10|557.1|556.6|557.5|557.3|558|557.7|557|556.6|9069
1637918900000|2021-11-26 09:28:20|557.6|557.4|556.8|556.5|557.8|557.5|556.7|556.4|10651
1637918910000|2021-11-26 09:28:30|556.7|556.4|556.5|556.3|556.8|556.6|556.4|556.1|3059
1637918920000|2021-11-26 09:28:40|556.6|556.4|557.2|556.7|557.8|557.4|556.6|556.4|40850
1637918930000|2021-11-26 09:28:50|557.4|556.8|556.7|556.5|557.4|557|556.5|556.2|12210
1637918940000|2021-11-26 09:29:00|556.8|556.6|556.9|556.4|557|556.8|556.8|556.4|3146
1637918950000|2021-11-26 09:29:10|556.8|556.5|557.5|557.4|557.6|557.4|556.7|556.2|9228
1637918960000|2021-11-26 09:29:20|557.6|557.5|556.6|556.2|558.2|557.9|556.6|556.1|24476
1637918970000|2021-11-26 09:29:30|556.7|556.3|557.1|556.8|557.1|556.8|556.6|556.1|1316
1637918980000|2021-11-26 09:29:40|557.2|556.9|558.8|558.3|558.9|558.5|557.2|556.9|8596
1637918990000|2021-11-26 09:29:50|558.7|558.4|558.6|558.2|558.9|558.5|558.6|558.2|3994
1637919000000|2021-11-26 09:30:00|558.5|558.3|558.6|558.1|558.6|558.3|558.5|558.1|800
1637919010000|2021-11-26 09:30:10|558.7|558.2|558.6|558.4|558.8|558.5|558.1|557.7|9837
1637919020000|2021-11-26 09:30:20|558.7|558.5|559.5|559|559.6|559|558.5|558.2|9312
1637919030000|2021-11-26 09:30:30|559.4|559.1|559.3|559|559.7|559.4|559.1|558.8|27661
1637919040000|2021-11-26 09:30:40|559.5|558.9|558.7|558.5|559.5|559.4|558.7|558.4|10972
1637919050000|2021-11-26 09:30:50|559.1|558.6|559.4|558.9|559.5|559.2|558.8|558.5|20431
1637919060000|2021-11-26 09:31:00|559.3|559|559.8|559.3|560.1|559.7|559.3|559|8139
1637919070000|2021-11-26 09:31:10|559.9|559.4|560.2|559.9|560.5|560.1|559.8|559.4|6875
1637919080000|2021-11-26 09:31:20|560.4|560|560.1|559.8|560.4|560.2|559.9|559.4|20569
1637919090000|2021-11-26 09:31:30|560|559.6|559.5|559.2|560.1|559.8|559.3|559.1|4194
1637919100000|2021-11-26 09:31:40|559.4|559.1|559|558.6|559.6|559.1|558.8|558.5|19090
1637919110000|2021-11-26 09:31:50|558.9|558.7|558.3|558|559|558.8|558.3|558|12861
1637919120000|2021-11-26 09:32:00|558.2|558.1|558.8|558.4|559.9|559.2|558.2|558.1|46955
1637919130000|2021-11-26 09:32:10|558.9|558.5|558.9|558.7|559.1|558.8|558.8|558.4|8042
1637919140000|2021-11-26 09:32:20|559|558.8|559.8|559.4|559.9|559.6|559|558.8|3912
1637919150000|2021-11-26 09:32:30|559.7|559.3|559.6|559.3|559.7|559.4|559.5|559.2|1710
1637919160000|2021-11-26 09:32:40|559.5|559.2|558.9|558.6|559.6|559.3|558.9|558.4|3700
1637919170000|2021-11-26 09:32:50|558.8|558.5|558.9|558.5|559.6|559.2|558.8|558.5|16436
1637919180000|2021-11-26 09:33:00|558.8|558.4|558.5|558.2|559|558.8|558.5|558.1|2591
1637919190000|2021-11-26 09:33:10|558.4|558.1|558.5|558.4|558.8|558.7|558.3|558.1|21687
1637919200000|2021-11-26 09:33:20|558.7|558.5|558.4|558.2|558.8|558.6|558.3|558.1|25891
1637919210000|2021-11-26 09:33:30|558.5|558.3|559.2|558.8|559.2|559.1|558.5|558.2|10201
1637919220000|2021-11-26 09:33:40|559.1|558.9|559.8|559.6|560.1|559.8|559|558.7|26189
1637919230000|2021-11-26 09:33:50|559.9|559.7|560.4|560|560.8|560.5|559.7|559.4|12557
1637919240000|2021-11-26 09:34:00|560.3|559.9|560.2|560|560.3|560|559.6|559.3|37693
1637919250000|2021-11-26 09:34:10|560.3|560.1|560.6|560.4|561|560.7|560.3|560.1|10367
1637919260000|2021-11-26 09:34:20|560.5|560.3|560.5|560.2|560.7|560.6|560.3|560|17517
1637919270000|2021-11-26 09:34:30|560.7|560.3|560.6|560.3|560.7|560.5|560.4|560.1|10001
1637919280000|2021-11-26 09:34:40|560.7|560.4|560.6|560.4|560.7|560.5|560.4|560.2|1132
1637919290000|2021-11-26 09:34:50|560.5|560.3|560.7|560.3|560.7|560.4|560.4|560|4051
1637919300000|2021-11-26 09:35:00|560.8|560.4|560.5|560.1|561|560.6|560.3|560|6514
1637919310000|2021-11-26 09:35:10|560.4|560.2|560.5|560.1|560.5|560.2|560.2|560|4450
1637919320000|2021-11-26 09:35:20|560.4|560.2|559.2|558.8|560.4|560.2|558.9|558.6|35201
1637919330000|2021-11-26 09:35:30|559.1|558.7|559.5|559.1|559.5|559.3|559.1|558.6|14474
1637919340000|2021-11-26 09:35:40|559.6|559.2|560|559.5|560.4|560.1|559.6|559.1|10612
1637919350000|2021-11-26 09:35:50|559.9|559.4|560.2|559.8|560.2|559.8|559.7|559.3|4940
1637919360000|2021-11-26 09:36:00|560.1|559.7|559.5|559.1|560.1|559.7|559.5|559.1|3451
1637919370000|2021-11-26 09:36:10|559.4|559|558.8|558.5|559.4|559|558.8|558.5|40373
1637919380000|2021-11-26 09:36:20|558.7|558.3|557.9|557.7|558.7|558.3|557.9|557.7|13885
1637919390000|2021-11-26 09:36:30|557.8|557.8|557.8|557.4|558|557.8|557.8|557.2|2218
1637919400000|2021-11-26 09:36:40|557.7|557.3|557.4|557.1|557.7|557.3|557.4|557.1|750
1637919410000|2021-11-26 09:36:50|557.3|557.2|557.6|557.4|558|557.9|557.3|557.1|34534
1637919420000|2021-11-26 09:37:00|557.7|557.3|558.3|558|558.3|558.1|557.6|557.2|4144
1637919430000|2021-11-26 09:37:10|558.4|558.1|558.8|558.4|559|558.7|558.4|558.1|4831
1637919440000|2021-11-26 09:37:20|558.7|558.3|559.3|559|559.3|559|558.4|558.2|8906
1637919450000|2021-11-26 09:37:30|559.2|559.1|559|558.7|559.4|559.3|558.9|558.6|12294
1637919460000|2021-11-26 09:37:40|559.1|558.8|559.6|559.3|559.8|559.5|559.1|558.8|6606
1637919470000|2021-11-26 09:37:50|559.5|559.2|559.8|559.4|560|559.6|559.3|559.2|5414
1637919480000|2021-11-26 09:38:00|559.7|559.3|559.2|558.9|559.7|559.3|559|558.9|9761
1637919490000|2021-11-26 09:38:10|559.4|559|559.7|559.5|559.7|559.5|559.3|558.9|8043
1637919500000|2021-11-26 09:38:20|559.8|559.6|559.9|559.8|560.4|560|559.3|559|17474
1637919510000|2021-11-26 09:38:30|560|559.9|560.2|559.9|560.8|560.2|560|559.8|11213
1637919520000|2021-11-26 09:38:40|560.4|560|560|559.8|560.4|560.1|560|559.8|6838
1637919530000|2021-11-26 09:38:50|559.9|559.7|560|559.7|560|559.8|559.6|559.2|9682
1637919540000|2021-11-26 09:39:00|559.9|559.6|559.5|559.1|559.9|559.7|559.4|559.1|5275
1637919550000|2021-11-26 09:39:10|559.7|559.2|559.3|559|559.7|559.4|559.1|558.7|7418
1637919560000|2021-11-26 09:39:20|559.2||559.2||559.3||559.2||1
1637919570000|2021-11-26 09:39:30|559.1|558.9|559|558.8|559.1|559|558.9|558.6|10930
1637919580000|2021-11-26 09:39:40|558.9|558.6|558.8|558.6|559.1|559|558.7|558.5|18715
1637919590000|2021-11-26 09:39:50|558.7|558.5|557.7|557.5|558.7|558.5|557.7|557.5|29450
1637919600000|2021-11-26 09:40:00|557.6|557.3|557.4|557.1|557.6|557.4|557.3|557|3071
1637919610000|2021-11-26 09:40:10|557.3|557.2|557|556.8|557.4|557.3|556.9|556.6|31303
1637919620000|2021-11-26 09:40:20|557.2|556.9|557.3|557.1|557.5|557.3|557.2|556.9|5839
1637919630000|2021-11-26 09:40:30|557.2|557|557.2|557|557.3|557.1|557.2|557|5696
1637919640000|2021-11-26 09:40:40|557.3|557.1|557.2|556.9|557.6|557.3|557|556.8|19872
1637919650000|2021-11-26 09:40:50|557.1|556.8|557.1|557|557.4|557|556.8|556.5|32995
1637919660000|2021-11-26 09:41:00|557.2|557.1|557|556.8|557.4|557.2|557|556.6|4011
1637919670000|2021-11-26 09:41:10|557.2|556.9|557.4|557.2|557.4|557.2|556.6|556.3|9281
1637919680000|2021-11-26 09:41:20|557.5|557.3|557.2|557|557.5|557.4|557.1|556.8|6958
1637919690000|2021-11-26 09:41:30|557.1|556.9|556.7|556.5|557.2|557.1|556.4|556.3|51474
1637919700000|2021-11-26 09:41:40|556.8|556.6|557|556.6|557|556.8|556.8|556.6|2429
1637919710000|2021-11-26 09:41:50|556.9|556.7|556.9|556.6|557.2|557.1|556.9|556.6|31126
1637919720000|2021-11-26 09:42:00|557.1|556.7|556.6|556.3|557.1|556.8|556.5|556.2|22377
1637919730000|2021-11-26 09:42:10|556.5|556.2|556.4|556.2|556.6|556.4|556.3|556|28888
1637919740000|2021-11-26 09:42:20|556.3|556.1|556.2|556|556.4|556.3|555.6|555.3|63049
1637919750000|2021-11-26 09:42:30|556.1|555.9|555.9|555.6|556.1|555.9|555.9|555.6|4796
1637919760000|2021-11-26 09:42:40|555.8|555.5|555.7|555.5|555.8|555.6|555.3|555.1|19329
1637919770000|2021-11-26 09:42:50|555.8|555.6|556.3|556|556.4|556.2|555.8|555.6|11795
1637919780000|2021-11-26 09:43:00|556.2|555.9|556.2|555.9|556.4|556|556.1|555.8|2083
1637919790000|2021-11-26 09:43:10|556.1|555.8|555.6|555.3|556.4|556.2|555.4|555.2|27615
1637919800000|2021-11-26 09:43:20|559.1|555.4|556.1|555.9|559.1|556.9|555.3|555.2|115656
1637919810000|2021-11-26 09:43:30|556.2|556|556.1|555.9|556.4|556.2|555.8|555.6|27890
1637919820000|2021-11-26 09:43:40|556|556|556|555.8|556.3|556.1|555.8|555.5|17987
1637919830000|2021-11-26 09:43:50|556.1|555.7|555.9|555.6|556.1|555.8|555.8|555.5|10294
1637919840000|2021-11-26 09:44:00|556|555.7|556|555.7|556|555.9|555.9|555.7|7175
1637919850000|2021-11-26 09:44:10|556.1|555.8|556|555.7|556.2|556.1|555.8|555.7|16301
1637919860000|2021-11-26 09:44:20|555.9|555.6|555.7|555.5|555.9|555.6|555.6|555.3|9503
1637919870000|2021-11-26 09:44:30|555.9|555.4|555.9|555.6|556.2|556.1|555.9|555.3|33062
1637919880000|2021-11-26 09:44:40|556|555.5|555.9|555.6|556|555.7|555.6|555.4|17876
1637919890000|2021-11-26 09:44:50|556|555.7|556|555.6|556|555.9|555.9|555.6|5530
1637919900000|2021-11-26 09:45:00|556.1|555.7|555.3|555.1|556.2|556.1|555.3|555.1|23705
1637919910000|2021-11-26 09:45:10|555.2|555|554.4|554.1|555.2|555|554.2|554|151011
1637919920000|2021-11-26 09:45:20|554.5|554.2|556.1|555.7|556.1|555.9|554.5|554.1|20055
1637919930000|2021-11-26 09:45:30|556|556.1|556|555.7|556.2|556.1|555.9|555.7|17566
1637919940000|2021-11-26 09:45:40|556.1|555.8|556.4|556.1|556.7|556.6|556|555.7|37188
1637919950000|2021-11-26 09:45:50|556.5|556.2|557.2|557|557.2|557|556.4|556.1|7799
1637919960000|2021-11-26 09:46:00|557.3|557.1|557.2|556.8|557.5|557.3|557|556.7|9062
1637919970000|2021-11-26 09:46:10|557.1|556.9|557|556.6|557.3|557|556.8|556.5|8617
1637919980000|2021-11-26 09:46:20|557.1|556.7|557.8|557.4|558.1|557.7|557.1|556.7|6723
1637919990000|2021-11-26 09:46:30|557.9|557.3|557.3|557|557.9|557.4|557.2|556.9|4586
1637920000000|2021-11-26 09:46:40|557.2|557.1|557.2|556.8|557.4|557.2|557.2|556.8|572
1637920010000|2021-11-26 09:46:50|557.1|556.7|556.3|556|557.1|556.8|556.3|556|34866
1637920020000|2021-11-26 09:47:00|556.2|556.1|556.4|556.1|556.4|556.2|556.2|556.1|9095
1637920030000|2021-11-26 09:47:10|556.3|556.2|556.8|556.6|556.9|556.6|556.3|556.1|7291
1637920040000|2021-11-26 09:47:20|556.9|556.5|556|555.8|557|556.9|556|555.7|43698
1637920050000|2021-11-26 09:47:30|555.9|555.7|556.2|555.8|556.4|556.2|555.9|555.7|20332
1637920060000|2021-11-26 09:47:40|556.1|555.7|555.4|555|556.1|555.8|554.4|554.1|65964
1637920070000|2021-11-26 09:47:50|555.3|554.8|555.1|554.6|555.4|555.1|555|554.6|7000
1637920080000|2021-11-26 09:48:00|555|554.5|555.3|555|555.4|555.3|554.9|554.5|19428
1637920090000|2021-11-26 09:48:10|555.2|557|555.5|555.3|557.1|557|554.9|554.8|85061
1637920100000|2021-11-26 09:48:20|555.6|555.4|555.3|555|556|555.8|555.2|554.9|25915
1637920110000|2021-11-26 09:48:30|555.4|555.1|555.2|555.1|555.4|555.2|555.2|555|2597
1637920120000|2021-11-26 09:48:40|555.1|555|554.6|554.4|555.2|555|554.4|554.2|47279
1637920130000|2021-11-26 09:48:50|554.7|554.5|555.1|554.9|555.1|555|554.7|554.4|15078
1637920140000|2021-11-26 09:49:00|555|554.8|555|554.8|555.2|555.1|554.9|554.6|4175
1637920150000|2021-11-26 09:49:10|554.9|554.7|554.5|554.2|554.9|554.7|554.3|554.2|11133
1637920160000|2021-11-26 09:49:20|554.4|554.1|554.6|554.4|554.6|554.5|554.2|554|19415
1637920170000|2021-11-26 09:49:30|554.7|554.5|555.3|555|555.6|555.3|554.6|554.4|14325
1637920180000|2021-11-26 09:49:40|555.2|554.9|555.1|554.9|555.7|555.4|555.1|554.8|13382
1637920190000|2021-11-26 09:49:50|555.3|555|555.1|554.7|555.3|555|555|554.6|398
1637920200000|2021-11-26 09:50:00|555|554.5|554.7|554.3|555|554.6|554.6|554.3|2749
1637920210000|2021-11-26 09:50:10|554.6|554.1|554.5|554.2|554.6|554.4|554.1|554|45499
1637920220000|2021-11-26 09:50:20||554.3||554.2||554.4||554.2|2206
1637920230000|2021-11-26 09:50:30|554.4|554.3|554.5|554.3|554.5|554.4|554.4|554.3|630
1637920240000|2021-11-26 09:50:40|554.8|554.2|554.5|554.2|554.9|554.5|554.3|554.1|21407
1637920250000|2021-11-26 09:50:50|554.6|554.3|554.7|554.6|554.9|554.7|554.5|554.2|5036
1637920260000|2021-11-26 09:51:00|554.8|554.5|555.3|555|555.4|555|554.7|554.4|12447
1637920270000|2021-11-26 09:51:10|555.4|555.1|554.6|554.3|555.5|555.3|554.6|554.1|21413
1637920280000|2021-11-26 09:51:20|554.5|554.2|554.3|554.1|555|554.9|554.3|554|20680
1637920290000|2021-11-26 09:51:30|554.4|554.2|554.3|554.1|554.6|554.5|554.3|554.1|3931
1637920300000|2021-11-26 09:51:40|554.4|554.2|554|553.7|554.4|554.2|553.5|553.2|37762
1637920310000|2021-11-26 09:51:50|553.9|553.8|553.9|553.5|554.3|553.9|553.8|553.5|10230
1637920320000|2021-11-26 09:52:00|553.8|553.6|553.6|553.3|554|553.7|553.6|553.3|18260
1637920330000|2021-11-26 09:52:10|553.7|553.4|553.4|553.1|553.7|553.4|553.4|553.1|5313
1637920340000|2021-11-26 09:52:20|553.3|553.2|553.4|553.1|553.4|553.3|553.1|553|12926
1637920350000|2021-11-26 09:52:30|553.5|553.2|553.7|553.4|553.8|553.5|553.5|553.1|16998
1637920360000|2021-11-26 09:52:40|553.6|553.5|553.7|553.5|553.8|553.7|553.6|553.2|2031
1637920370000|2021-11-26 09:52:50|553.8|553.6|553.8|553.6|553.8|553.7|553.7|553.3|3745
1637920380000|2021-11-26 09:53:00|554|553.5|553.9|553.7|554|553.8|553.7|553.3|8423
1637920390000|2021-11-26 09:53:10|553.8|553.6|554|553.8|554|553.8|553.8|553.6|2209
1637920400000|2021-11-26 09:53:20|554.5|553.9|553.6|553.3|554.5|554.2|553.6|553.3|32864
1637920410000|2021-11-26 09:53:30|553.5|553.2|553.6|553.3|553.6|553.5|553.4|553|5324
1637920420000|2021-11-26 09:53:40|553.7|553.4|553.9|553.7|553.9|553.7|553.7|553.4|1880
1637920430000|2021-11-26 09:53:50|553.8|553.8|553.5|553.2|554.1|553.9|553.5|553.1|2007
1637920440000|2021-11-26 09:54:00|553.4|553.1|553.5|553.2|553.6|553.4|553.3|553|7368
1637920450000|2021-11-26 09:54:10|553.6|553.3|553.7|553.5|554|553.7|553.6|553.2|15277
1637920460000|2021-11-26 09:54:20|553.6|553.4|553.5|553.2|553.6|553.4|553.5|553.1|2250
1637920470000|2021-11-26 09:54:30|553.4|553.3|553.4|553.1|553.5|553.3|553.4|553.1|1075
1637920480000|2021-11-26 09:54:40|553.3|553|553.2|553|553.4|553.1|553.2|553|2763
1637920490000|2021-11-26 09:54:50|553.3|553.1|553.4|553.2|553.8|553.6|553.2|553|16807
1637920500000|2021-11-26 09:55:00|553.5|553.1|553.4|553.1|553.5|553.4|553.3|553|5445
1637920510000|2021-11-26 09:55:10|553.5|553.2|553.4|553.2|553.5|553.3|553.4|553.2|1851
1637920520000|2021-11-26 09:55:20|553.5|553.3|554.2|553.8|554.2|554.1|553.5|553.3|13761
1637920530000|2021-11-26 09:55:30|554.3|553.9|554.7|554.5|555.3|555|554.3|553.9|14990
1637920540000|2021-11-26 09:55:40|554.8|554.6|554.6|554.4|555.2|555|554.6|554.4|7200
1637920550000|2021-11-26 09:55:50|554.8|554.7|554.6|554.4|554.8|554.7|554.6|554.4|20536
1637920560000|2021-11-26 09:56:00|554.7|554.5|554.8|554.5|555|554.7|554.5|554.2|16997
1637920570000|2021-11-26 09:56:10|554.9|554.6|555.2|554.8|555.5|555.3|554.9|554.6|7921
1637920580000|2021-11-26 09:56:20|555.4|554.9|555|554.8|555.4|555.1|554.8|554.5|7454
1637920590000|2021-11-26 09:56:30|555.1|555|555.3|555|555.5|555.3|555|554.7|8920
1637920600000|2021-11-26 09:56:40|555.2|555.1|554.7|554.4|555.2|555.1|554.7|554.4|10978
1637920610000|2021-11-26 09:56:50|554.6|554.3|554.4|554.2|554.7|554.6|554.4|554.2|3270
1637920620000|2021-11-26 09:57:00|554.5|554.3|554.6|554.3|554.6|554.4|554.4|554.1|3100
1637920630000|2021-11-26 09:57:10|554.5|554.4|554.5|554.3|554.5|554.4|554.4|554.2|4049
1637920640000|2021-11-26 09:57:20|554.4|554.2|553.8|553.5|554.5|554.3|553.8|553.5|27096
1637920650000|2021-11-26 09:57:30|553.7|553.6|553.9|553.7|554|553.8|553.7|553.5|8686
1637920660000|2021-11-26 09:57:40|554|553.8|553.8|553.6|554|553.9|553.8|553.6|3442
1637920670000|2021-11-26 09:57:50|553.9|553.8|554|553.7|554|553.8|553.9|553.6|8591
1637920680000|2021-11-26 09:58:00|553.9|553.8|553.8|553.5|553.9|553.8|553.8|553.5|100
1637920690000|2021-11-26 09:58:10|553.7|553.6|553.9|553.6|553.9|553.8|553.5|553.4|10943
1637920700000|2021-11-26 09:58:20|554|553.7|553.5|553.3|554.3|554.2|553.5|553.3|5655
1637920710000|2021-11-26 09:58:30|553.6|553.4|552.6|552.5|553.6|553.4|552.6|552.5|29139
1637920720000|2021-11-26 09:58:40|552.7|552.6|553.7|553.5|553.9|553.6|552.7|552.6|17386
1637920730000|2021-11-26 09:58:50|553.8|553.6|554|553.8|554.2|553.9|553.8|553.5|5370
1637920740000|2021-11-26 09:59:00|554.3|553.9|553.8|553.6|554.4|554.1|553.8|553.5|9178
1637920750000|2021-11-26 09:59:10|554.1|553.5|553.9|553.8|554.5|553.9|553.6|553.4|35148
1637920760000|2021-11-26 09:59:20|554|553.9|554.6|554.4|554.6|554.4|554|553.8|5643
1637920770000|2021-11-26 09:59:30|554.5|554.3|554.3|554|554.6|554.4|554.2|554|5215
1637920780000|2021-11-26 09:59:40|554.2|554.1|554.6|554.3|554.9|554.7|554|553.8|10257
1637920790000|2021-11-26 09:59:50|554.5|554.2|554.3|553.9|555|554.7|554|553.7|13582
1637920800000|2021-11-26 10:00:00|554.2|553.8|555.2|554.9|556.5|556.3|554|553.7|129078
1637920810000|2021-11-26 10:00:10|555.1|554.8|556.3|555.8|556.4|555.8|555|554.7|17773
1637920820000|2021-11-26 10:00:20|556.4|555.9|557.3|557|557.9|557.7|556.4|555.9|22158
1637920830000|2021-11-26 10:00:30|557.4|557.1|558.1|557.7|558.6|558.3|557.3|557|21630
1637920840000|2021-11-26 10:00:40|558.2|557.8|558.8|558.5|558.8|558.5|558.2|557.8|13259
1637920850000|2021-11-26 10:00:50|558.7|558.4|559.2|558.9|559.4|558.9|558.5|558.1|9035
1637920860000|2021-11-26 10:01:00|559.1|558.8|558.3|557.8|559.1|558.8|558.1|557.7|9890
1637920870000|2021-11-26 10:01:10|558.2|557.7|557.9|557.6|558.2|557.9|557.5|557|20311
1637920880000|2021-11-26 10:01:20|557.8|557.5|558|557.8|558.6|558.3|557.7|557.3|19747
1637920890000|2021-11-26 10:01:30|557.9|557.7|558.5|558.3|558.8|558.3|557.9|557.6|21774
1637920900000|2021-11-26 10:01:40|558.7|558.4|559.1|558.7|559.3|559|558.7|558.4|1844
1637920910000|2021-11-26 10:01:50|559|558.8|558.7|558.5|559|558.8|558.5|558.3|8083
1637920920000|2021-11-26 10:02:00|558.8|558.6|559.8|559.3|559.9|559.3|558.8|558.5|11181
1637920930000|2021-11-26 10:02:10|559.6|559.2|559.2|559|559.6|559.3|559.2|559|6621
1637920940000|2021-11-26 10:02:20|559|558.9|559.8|559.7|559.8|559.7|559|558.8|34397
1637920950000|2021-11-26 10:02:30|560|559.8|560.7|560.4|561|560.6|559.9|559.6|13909
1637920960000|2021-11-26 10:02:40|560.6|560.3|560.1|559.8|560.6|560.4|560.1|559.7|6016
1637920970000|2021-11-26 10:02:50|560.2|559.9|560|559.7|560.3|560|560|559.6|10267
1637920980000|2021-11-26 10:03:00|560.2|559.8|560.1|559.8|560.6|560.4|560.1|559.7|28701
1637920990000|2021-11-26 10:03:10|560.2|560|561|560.5|561.4|561.1|560.2|560|18902
1637921000000|2021-11-26 10:03:20|561.2|560.6|561.2|560.9|561.2|560.9|561.1|560.6|9400
1637921010000|2021-11-26 10:03:30|561.1|560.8|561|560.6|561.1|560.8|560.8|560.4|1568
1637921020000|2021-11-26 10:03:40|560.9|560.5|560.4|560.1|560.9|560.5|560.3|560|10570
1637921030000|2021-11-26 10:03:50|560.3|560|560.3|560|560.4|560.1|560.3|560|100
1637921040000|2021-11-26 10:04:00|560.2|559.9|559.8|559.6|560.2|559.9|559.6|559.5|22616
1637921050000|2021-11-26 10:04:10|559.9|559.7|559.7|559.5|559.9|559.8|559.7|559.5|1258
1637921060000|2021-11-26 10:04:20|559.9|559.6|560.2|560|560.3|560|559.6|559.5|16873
1637921070000|2021-11-26 10:04:30|560.1|559.9|560.3|560.1|560.5|560.1|560.1|559.8|7345
1637921080000|2021-11-26 10:04:40|560.2|560.2|559.8|559.6|560.3|560.2|559.8|559.6|8858
1637921090000|2021-11-26 10:04:50|559.7|559.5|560|559.8|560|559.8|559.2|558.9|57663
1637921100000|2021-11-26 10:05:00|559.9|559.7|560.5|560|561.2|560.8|559.9|559.6|8694
1637921110000|2021-11-26 10:05:10|560.6|560.1|560|559.6|560.6|560.2|560|559.6|7648
1637921120000|2021-11-26 10:05:20|559.9|559.5|559.8|559.5|559.9|559.5|559.6|559.3|8120
1637921130000|2021-11-26 10:05:30|559.7|559.4|559.6|559.4|559.8|559.4|559.3|559|4005
1637921140000|2021-11-26 10:05:40|559.7|559.5|559.7|559.5|559.7|559.5|559.5|559.2|2809
1637921150000|2021-11-26 10:05:50|559.6|559.4|559.4|559.1|559.7|559.4|559.3|558.8|3360
1637921160000|2021-11-26 10:06:00|559.6|559.2|559.5|559.3|559.7|559.4|559.5|559|1894
1637921170000|2021-11-26 10:06:10|559.4|559.2|559.5|559.1|559.5|559.2|559.4|559|588
1637921180000|2021-11-26 10:06:20|559.4|559|559.3|559.1|559.4|559.1|559.3|559|0
1637921190000|2021-11-26 10:06:30|559.4|559.2|559.5|559.3|559.6|559.4|559.4|559|5943
1637921200000|2021-11-26 10:06:40|559.6|559.4|559.4|559.1|559.6|559.4|559.4|559|2966
1637921210000|2021-11-26 10:06:50|559.6|559.2|559.5|559|559.6|559.4|559.5|559|1275
1637921220000|2021-11-26 10:07:00|559.4|558.9|558.5|558.1|559.4|558.9|558.4|558|35370
1637921230000|2021-11-26 10:07:10|558.6|558.2|559|558.6|559.1|558.6|558.3|558.1|10291
1637921240000|2021-11-26 10:07:20|558.9|558.7|559|558.6|559.2|558.8|558.9|558.5|9997
1637921250000|2021-11-26 10:07:30|558.9|558.7|558.9|558.6|559|558.7|558.8|558.2|5320
1637921260000|2021-11-26 10:07:40|558.8|558.5|558.9|558.5|559|558.6|558.8|558.5|780
1637921270000|2021-11-26 10:07:50|558.8|558.4|558.7|558.4|558.8|558.4|558.5|558.1|2133
1637921280000|2021-11-26 10:08:00|558.9|558.5|558.9|558.5|558.9|558.8|558.6|558.3|7720
1637921290000|2021-11-26 10:08:10|559.1|558.6|559.5|559.2|559.6|559.4|558.9|558.6|2609
1637921300000|2021-11-26 10:08:20|559.4|559.3|559.1|558.8|559.4|559.3|558.9|558.7|7952
1637921310000|2021-11-26 10:08:30|559|558.9|558.7|558.4|559.1|558.9|558.7|558.2|565
1637921320000|2021-11-26 10:08:40|558.6|558.5|558.5|558.2|558.8|558.5|558.4|558|7786
1637921330000|2021-11-26 10:08:50|558.4|558.1|558.2|558|558.4|558.3|558.2|558|2362
1637921340000|2021-11-26 10:09:00|558.1|558.1|558.4|558.1|558.6|558.2|558.1|558|6369
1637921350000|2021-11-26 10:09:10|558.3|558.2|558.4|558.2|558.4|558.3|558.3|558.2|2166
1637921360000|2021-11-26 10:09:20|558.6|558.3|559|558.8|559.2|559|558.6|558.2|15699
1637921370000|2021-11-26 10:09:30|558.9|558.6|558.8|558.4|559.4|559.1|558.8|558.4|4486
1637921380000|2021-11-26 10:09:40|558.7|558.5|558.6|558.4|558.7|558.5|558.5|558.4|933
1637921390000|2021-11-26 10:09:50|559|558.5|559.1|558.9|559.1|558.9|558.9|558.5|6717
1637921400000|2021-11-26 10:10:00|559.3|559|559.5|559.1|559.6|559.2|559.1|558.9|5120
1637921410000|2021-11-26 10:10:10|559.6|559.2|560.3|560|560.3|560|559.6|559.2|12469
1637921420000|2021-11-26 10:10:20|560.4|559.9|560|559.7|560.5|559.9|559.9|559.6|351
1637921430000|2021-11-26 10:10:30|560.2|559.8|560.7|560.3|560.7|560.4|560|559.8|1879
1637921440000|2021-11-26 10:10:40|560.6|560.4|560.9|560.6|561.4|560.9|560.6|560.3|16261
1637921450000|2021-11-26 10:10:50|561|560.7|560.8|560.5|561.1|560.9|560.6|560.4|1423
1637921460000|2021-11-26 10:11:00|561|560.7|562.2|561.9|562.4|561.9|560.9|560.7|7562
1637921470000|2021-11-26 10:11:10|562.3|562|562.7|562.3|562.8|562.5|562.1|561.8|6090
1637921480000|2021-11-26 10:11:20|562.6|562.2|562.3|561.9|562.7|562.5|562.2|561.9|24306
1637921490000|2021-11-26 10:11:30|562.4|562|562.5|562.3|562.9|562.5|562.3|561.9|7895
1637921500000|2021-11-26 10:11:40|562.4|562.2|562.3|562.1|562.5|562.3|562.2|561.9|4140
1637921510000|2021-11-26 10:11:50|562.5|562|562.2|561.9|562.7|562.4|562.1|561.8|14121
1637921520000|2021-11-26 10:12:00|562.1|561.8|562|561.8|562.3|562|562|561.8|4213
1637921530000|2021-11-26 10:12:10|562.1|561.9|561.5|561.2|562.2|561.9|561.5|561.2|15004
1637921540000|2021-11-26 10:12:20|561.7|561.3|562.3|562|562.7|562.2|561.3|561.1|67958
1637921550000|2021-11-26 10:12:30|562|561.9|561.9|561.6|562.3|562|561.8|561.6|6275
1637921560000|2021-11-26 10:12:40|562|561.7|561.6|561.2|562.1|561.9|561.6|561.2|2897
1637921570000|2021-11-26 10:12:50|561.7|561.3|561.5|561|561.8|561.4|561.5|561|4178
1637921580000|2021-11-26 10:13:00|561.4|561.1|561.3|561|561.5|561.1|561.2|561|2270
1637921590000|2021-11-26 10:13:10|561.2|560.7|562.3|561.9|562.6|562.2|561|560.7|20331
1637921600000|2021-11-26 10:13:20|562.7|562.6|562.3|561.9|562.7|562.6|562|561.7|22252
1637921610000|2021-11-26 10:13:30|562.4|561.8|562.4|562.1|562.5|562.4|562.1|561.8|5600
1637921620000|2021-11-26 10:13:40|562.3|562|562.5|562.1|563|562.6|562.3|562|11152
1637921630000|2021-11-26 10:13:50|562.6|562.2|561.7|561.5|562.6|562.3|561.6|561.5|12806
1637921640000|2021-11-26 10:14:00|561.6|561.4|562.3|561.9|562.4|562.2|561.6|561.4|13646
1637921650000|2021-11-26 10:14:10|562.2|561.8|561.9|561.6|562.3|562.1|561.9|561.5|901
1637921660000|2021-11-26 10:14:20|561.8|561.7|561.8|561.5|562.2|562|561.8|561.5|10095
1637921670000|2021-11-26 10:14:30|561.9|561.3|561.5|561.3|561.9|561.3|561.3|561|6241
1637921680000|2021-11-26 10:14:40|561.4|561.2|561.1|560.8|561.5|561.3|561.1|560.7|7451
1637921690000|2021-11-26 10:14:50|561.2|560.9|561.7|561.5|562.4|562|561.2|560.8|106393
1637921700000|2021-11-26 10:15:00|561.8|561.6|561.1|561|561.8|561.6|561.1|560.8|12815
1637921710000|2021-11-26 10:15:10|561.2|560.9|561.1|560.8|561.2|560.9|561.1|560.7|3891
1637921720000|2021-11-26 10:15:20|561.2|560.9|560.7|560.5|561.3|561|560.7|560.5|8192
1637921730000|2021-11-26 10:15:30|560.6|560.3|560.4|560.1|560.6|560.3|560.4|560|5000
1637921740000|2021-11-26 10:15:40|560.5|560|560.8|560.4|561|560.7|560.5|560|5090
1637921750000|2021-11-26 10:15:50|560.7|560.5|560.5|560.1|560.9|560.6|560.4|560|3763
1637921760000|2021-11-26 10:16:00|560.4|560.2|560.6|560.5|560.6|560.5|560.3|560|53010
1637921770000|2021-11-26 10:16:10|560.5|560.1|560.6|560.4|560.6|560.4|560.1|560|3343
1637921780000|2021-11-26 10:16:20|560.7|560.6|560.9|560.6|561|560.7|560.6|560.1|16748
1637921790000|2021-11-26 10:16:30|561|560.7|561.3|560.8|561.4|561.2|561|560.6|11749
1637921800000|2021-11-26 10:16:40|561.2|560.9|561.7|561.3|562|561.6|561.2|560.9|4984
1637921810000|2021-11-26 10:16:50|561.6|561.2|561.6|561.2|561.7|561.6|561.5|561.2|930
1637921820000|2021-11-26 10:17:00|561.7|561.3|561.6|561.3|561.7|561.5|561.6|561.2|1800
1637921830000|2021-11-26 10:17:10|561.7|561.4|561.5|561.1|561.8|561.5|561.4|561|5380
1637921840000|2021-11-26 10:17:20|561.4|561.2|562|561.6|562.4|561.9|561.4|561.1|22449
1637921850000|2021-11-26 10:17:30|561.9|561.5|562.6|562.2|562.6|562.3|561.9|561.4|14304
1637921860000|2021-11-26 10:17:40|562.5|562.3|562.5|562.3|564.1|564|562.4|562.2|69389
1637921870000|2021-11-26 10:17:50|562.6|562.2|563.5|563.1|564.4|563.9|562.6|562.2|17134
1637921880000|2021-11-26 10:18:00|563.4|563|563.3|562.9|563.6|563.2|563|562.6|3913
1637921890000|2021-11-26 10:18:10|563.4|563|563.3|562.9|563.7|563.4|563.2|562.8|2660
1637921900000|2021-11-26 10:18:20|563.2|562.8|563|562.7|563.4|563|563|562.7|1384
1637921910000|2021-11-26 10:18:30|562.4|562.3|562.2|561.9|562.9|562.4|562|561.7|19124
1637921920000|2021-11-26 10:18:40|562|561.8|563|562.7|563|562.9|562|561.7|17128
1637921930000|2021-11-26 10:18:50|562.9|562.6|563.5|563.1|563.9|563.7|562.9|562.6|7171
1637921940000|2021-11-26 10:19:00|563.4|563|563.4|563.1|563.9|563.5|563.2|562.8|17147
1637921950000|2021-11-26 10:19:10|563.6|563.2|564|563.7|564|563.8|563.3|562.9|6530
1637921960000|2021-11-26 10:19:20|564.1|563.6|563.9|563.6|564.2|563.9|563.8|563.5|9706
1637921970000|2021-11-26 10:19:30|564.1|563.7|563|562.7|564.1|563.8|562.9|562.7|22913
1637921980000|2021-11-26 10:19:40|563.3|563.2|563.1|562.9|563.7|563.4|563|562.8|18525
1637921990000|2021-11-26 10:19:50|563.3|562.8|563.8|563.5|564|563.6|563|562.8|4369
1637922000000|2021-11-26 10:20:00|564.2|563.4|562.6|562.5|564.2|563.8|562.6|562.5|24547
1637922010000|2021-11-26 10:20:10|562.3|562.3|561|560.8|562.3|562.3|560.8|560.7|59559
1637922020000|2021-11-26 10:20:20|560.9|560.9|561.1|560.8|561.2|561.1|560.9|560.6|4248
1637922030000|2021-11-26 10:20:30|561.2|560.9|561.8|561.7|561.8|561.7|561.1|560.8|7273
1637922040000|2021-11-26 10:20:40|562|561.6|561.7|561.1|562.3|561.8|561.7|561.1|1077
1637922050000|2021-11-26 10:20:50|561.6|561|561.2|560.9|561.6|561|560.7|560.5|7898
1637922060000|2021-11-26 10:21:00|561.1|560.8|561.1|560.8|561.2|560.9|561.1|560.6|200
1637922070000|2021-11-26 10:21:10|561.2|560.9|561.3|561.1|561.3|561.2|561.1|560.8|5390
1637922080000|2021-11-26 10:21:20|561.6|561|562.1|562|562.1|562|561.6|561|16862
1637922090000|2021-11-26 10:21:30|562|561.9|561.8|561.4|562|561.9|561.7|561.3|8244
1637922100000|2021-11-26 10:21:40|561.7|561.3|561.3|561|561.8|561.4|561.3|561|1757
1637922110000|2021-11-26 10:21:50|561.2|561.1|560.7|560.5|561.4|561.1|560.6|560.5|17015
1637922120000|2021-11-26 10:22:00|560.6|560.4|561.5|561.1|561.6|561.3|560.6|560.2|18524
1637922130000|2021-11-26 10:22:10|561.4|562.2|561.4|561|562.3|562.2|561.1|561|50812
1637922140000|2021-11-26 10:22:20|561.5|561.1|561|560.7|561.5|561.1|560.8|560.5|13200
1637922150000|2021-11-26 10:22:30|560.9|560.6|560.6|560.3|560.9|560.7|560.5|560.2|12394
1637922160000|2021-11-26 10:22:40|560.5|560.2|559.6|559.4|560.5|560.2|559.6|559.4|46004
1637922170000|2021-11-26 10:22:50|559.8|559.3|559.5|559.3|559.8|559.5|559.1|558.9|29194
1637922180000|2021-11-26 10:23:00|559.4|559.1|559.6|559.3|559.9|559.7|559.4|559.1|21494
1637922190000|2021-11-26 10:23:10|560|559.4|559.4|559.1|560|559.7|559.4|559.1|12682
1637922200000|2021-11-26 10:23:20|559.3|559|559.5|559.3|559.6|559.4|559|558.6|47887
1637922210000|2021-11-26 10:23:30|559.3|559.2|558.8|558.5|559.5|559.3|558.6|558.4|12438
1637922220000|2021-11-26 10:23:40|558.7|558.4|558.4|558.1|558.8|558.4|558.2|558|6042
1637922230000|2021-11-26 10:23:50|558.5|558.2|557.9|557.5|558.5|558.3|557.8|557.3|34255
1637922240000|2021-11-26 10:24:00|557.8|557.4|557|556.7|557.8|557.4|557|556.6|7839
1637922250000|2021-11-26 10:24:10|557.1|556.5|557|556.9|557.1|556.9|556.5|556.2|15246
1637922260000|2021-11-26 10:24:20|557.1|557|557.7|557.3|558.2|557.8|557.1|556.9|9654
1637922270000|2021-11-26 10:24:30|557.6|557.2|557.2|556.8|557.6|557.5|557.2|556.8|9090
1637922280000|2021-11-26 10:24:40|557.1|556.7|556.5|556|557.1|556.7|555.9|555.5|25886
1637922290000|2021-11-26 10:24:50|556.6|556.1|556.9|556.5|557.1|556.8|556.6|556.1|7264
1637922300000|2021-11-26 10:25:00|556.7|556.4|556.7|556.4|556.7|556.5|556.6|556.4|583
1637922310000|2021-11-26 10:25:10|556.6|556.3|556.3|555.8|556.7|556.3|556.2|555.8|15286
1637922320000|2021-11-26 10:25:20|556.2|555.7|556.1|555.8|556.2|555.8|555.7|555.6|2174
1637922330000|2021-11-26 10:25:30|556.2|556.1|556.1|555.8|556.3|556.2|555.8|555.6|22143
1637922340000|2021-11-26 10:25:40|556.2|556.1|556.7|556.5|557|556.7|556.2|555.9|12626
1637922350000|2021-11-26 10:25:50|556.6|556.3|556.6|556.2|556.6|556.3|556.6|556.2|0
1637922360000|2021-11-26 10:26:00|556.5|556.3|556.7|556.5|556.9|556.7|556.4|556.2|28727
1637922370000|2021-11-26 10:26:10|556.8|556.6|556.1|555.8|556.9|556.6|555.9|555.8|22021
1637922380000|2021-11-26 10:26:20||555.9||555.9||555.9||555.8|1080
1637922390000|2021-11-26 10:26:30|556.2|555.8|556.6|556.3|556.6|556.5|556.2|555.8|10380
1637922400000|2021-11-26 10:26:40|556.5|556.2|556.5|556.1|556.9|556.5|556.3|555.9|18312
1637922410000|2021-11-26 10:26:50|556.4|556|556.4|556|556.5|556.1|556.2|556|2339
1637922420000|2021-11-26 10:27:00|556.8|556.1|555.5|555.1|556.9|556.4|555.2|555|56994
1637922430000|2021-11-26 10:27:10|555.6|555.2|556|555.5|556.2|555.8|555.5|555.2|30769
1637922440000|2021-11-26 10:27:20|556.3|555.6|556.5|556.1|557.4|557.2|556.3|555.6|29585
1637922450000|2021-11-26 10:27:30|556.4|556.2|556.4|556.2|556.4|556.3|556.4|555.9|600
1637922460000|2021-11-26 10:27:40|556.5|556.1|556.3|556.1|556.5|556.3|556.3|556.1|2687
1637922470000|2021-11-26 10:27:50|556.2|556|556|555.7|556.3|556.1|555.9|555.5|2138
1637922480000|2021-11-26 10:28:00|555.9|555.6|555.5|555.3|555.9|555.7|555.4|555.2|11445
1637922490000|2021-11-26 10:28:10|555.7|555.4|555.3|555.1|555.8|555.5|555.3|555|7645
1637922500000|2021-11-26 10:28:20|555.2|555|554.6|554.3|555.2|555|554.5|554.1|61253
1637922510000|2021-11-26 10:28:30|554.7|554.6|555|554.8|555.6|555.3|554.7|554.6|40610
1637922520000|2021-11-26 10:28:40|554.9|554.9|555.3|555.1|555.5|555.2|554.8|554.4|15166
1637922530000|2021-11-26 10:28:50|555.2|554.9|554.9|554.6|555.2|554.9|554.7|554.4|14368
1637922540000|2021-11-26 10:29:00|554.8|554.7|554.6|554.3|554.9|554.7|554.4|554|1549
1637922550000|2021-11-26 10:29:10|554.7|554.2|555.1|554.9|555.3|555|554.7|554.2|9120
1637922560000|2021-11-26 10:29:20|555|555|555|554.8|555.2|555|554.9|554.5|10631
1637922570000|2021-11-26 10:29:30|555.1|554.9|554.8|554.3|555.3|555.1|554.7|554.3|10334
1637922580000|2021-11-26 10:29:40|554.7|554.2|555.2|554.8|557|555.6|554.6|554.2|57615
1637922590000|2021-11-26 10:29:50|555.1|554.9|555|554.8|555.3|555.1|555|554.7|20955
1637922600000|2021-11-26 10:30:00|554.9|554.7|554.9|554.6|554.9|554.8|554.6|554.4|27094
1637922610000|2021-11-26 10:30:10|555|554.7|555.2|555|555.5|555.3|555|554.7|23496
1637922620000|2021-11-26 10:30:20|555.3|555.1|555.2|555|555.5|555.2|555|554.6|8974
1637922630000|2021-11-26 10:30:30|555.3|555.1|555.1|554.8|555.4|555.1|555|554.6|6013
1637922640000|2021-11-26 10:30:40|555|554.7|555.4|555.1|557.3|555.9|555|554.7|75591
1637922650000|2021-11-26 10:30:50|555.3|555.2|555.4|555.2|555.6|555.5|555.2|554.9|13477
1637922660000|2021-11-26 10:31:00|555.3|555.3|555.2|554.9|555.7|555.4|555.1|554.7|8645
1637922670000|2021-11-26 10:31:10|555.1|554.8|554.9|554.5|555.1|555|554.9|554.5|6583
1637922680000|2021-11-26 10:31:20|555|554.6|555|554.8|555.1|555|555|554.6|4963
1637922690000|2021-11-26 10:31:30|554.9|555|555.1|554.8|555.1|555|554.9|554.8|8120
1637922700000|2021-11-26 10:31:40|555|554.7|555.1|554.8|555.2|555|554.9|554.6|4327
1637922710000|2021-11-26 10:31:50|555|555|555.7|555.4|555.7|555.4|555|554.8|8131
1637922720000|2021-11-26 10:32:00|555.8|555.5|555.8|555.5|556.2|555.9|555.5|555.3|15543
1637922730000|2021-11-26 10:32:10|555.7|555.4|555.9|555.6|555.9|555.7|555.7|555.3|6718
1637922740000|2021-11-26 10:32:20|555.8|555.5|555.9|555.6|555.9|555.7|555.8|555.5|2448
1637922750000|2021-11-26 10:32:30|556|555.7|555.8|555.5|556.4|556|555.8|555.4|8243
1637922760000|2021-11-26 10:32:40|556.1|555.6|555.8|555.5|556.1|555.7|555.7|555.4|8638
1637922770000|2021-11-26 10:32:50|555.7|555.6|554.7|554.4|556|555.9|554.5|554.3|47243
1637922780000|2021-11-26 10:33:00|554.8|554.5|553.9|553.6|554.8|554.5|553.9|553.6|20018
1637922790000|2021-11-26 10:33:10|553.8|553.4|553.1|552.8|553.9|553.8|552.7|552.6|51049
1637922800000|2021-11-26 10:33:20|553.2|552.9|553|552.8|554.8|553.9|552.7|552.6|115744
1637922810000|2021-11-26 10:33:30|553.1|552.9|553.9|553.7|553.9|553.8|553|552.7|15866
1637922820000|2021-11-26 10:33:40|554|553.8|553.7|553.5|554|553.8|553.6|553.4|1300
1637922830000|2021-11-26 10:33:50|553.6|553.4|553.7|553.4|553.7|553.4|553.5|553.2|1372
1637922840000|2021-11-26 10:34:00|553.6|553.5|553.7|553.4|553.7|553.6|553.6|553.3|2451
1637922850000|2021-11-26 10:34:10|553.6|553.5|553.6|553.1|554|553.7|553.5|553.1|11735
1637922860000|2021-11-26 10:34:20|553.7|553.2|553.3|553|553.7|553.4|553.3|553|3050
1637922870000|2021-11-26 10:34:30|553.4|553.1|552.9|552.6|553.5|553.4|552.7|552.6|16030
1637922880000|2021-11-26 10:34:40|553|552.7|552.9|552.6|553.1|553|552.9|552.6|12099
1637922890000|2021-11-26 10:34:50|552.8|552.5|552.9|552.7|553.8|553.1|552.7|552.4|34289
1637922900000|2021-11-26 10:35:00|553|552.6|553.1|552.7|553.1|553|552.8|552.5|16974
1637922910000|2021-11-26 10:35:10|553|552.6|551.7|551.5|553|552.8|551.7|551.5|80214
1637922920000|2021-11-26 10:35:20|551.8|551.6|552.4|552|552.6|552.2|551.8|551.5|33087
1637922930000|2021-11-26 10:35:30|552.3|552.1|551.6|551.4|552.3|552.1|551.6|551.4|9465
1637922940000|2021-11-26 10:35:40|551.8|551.5|551.4|551.1|551.8|551.6|551.4|551.1|22347
1637922950000|2021-11-26 10:35:50|551.3|551|551.2|550.8|551.6|551.3|551|550.7|31240
1637922960000|2021-11-26 10:36:00|551.1|551|550.8|550.6|551.2|551|550.8|550.6|29131
1637922970000|2021-11-26 10:36:10|550.7|550.7|550.9|550.6|551.1|551|550.7|550.6|11949
1637922980000|2021-11-26 10:36:20|551|550.7|551.1|550.8|551.2|550.9|550.8|550.6|15021
1637922990000|2021-11-26 10:36:30|551|550.7|551|550.7|551|550.8|550.9|550.6|8834
1637923000000|2021-11-26 10:36:40|550.9|550.6|550.9|550.6|551|550.7|550.7|550.5|8553
1637923010000|2021-11-26 10:36:50|550.8|550.5|550.7|550.5|551|550.9|550.5|550.3|24503
1637923020000|2021-11-26 10:37:00|550.8|550.6|550.9|550.6|550.9|550.8|550.7|550.5|9909
1637923030000|2021-11-26 10:37:10|551|550.7|551.6|551.3|551.7|551.4|551|550.7|16802
1637923040000|2021-11-26 10:37:20|551.5|551.2|551.4|551|551.7|551.5|551.4|550.9|9249
1637923050000|2021-11-26 10:37:30|551.3|550.9|551.1|550.8|551.3|551.1|551|550.7|8421
1637923060000|2021-11-26 10:37:40|551.2|550.9|551.2|551|551.2|551|551|550.7|2870
1637923070000|2021-11-26 10:37:50|551.3|551.2|551.7|551.4|551.7|551.6|551.3|550.9|10966
1637923080000|2021-11-26 10:38:00|551.6|551.3|553.1|552.8|553.3|552.8|551.6|551.3|30424
1637923090000|2021-11-26 10:38:10|553|552.7|553.2|553|553.3|553.1|552.9|552.7|20682
1637923100000|2021-11-26 10:38:20|553.3|553.1|553.1|552.8|553.5|553.3|552.7|552.4|9292
1637923110000|2021-11-26 10:38:30|553.3|552.9|553.6|553.1|553.6|553.3|553|552.8|3611
1637923120000|2021-11-26 10:38:40|553.5|553.2|553.9|553.3|554.1|553.7|553.5|553.2|10911
1637923130000|2021-11-26 10:38:50|553.8|553.4|553.6|553.3|554|553.9|553.6|553.3|8686
1637923140000|2021-11-26 10:39:00|553.5|553.2|553|552.8|553.5|553.3|553|552.8|18488
1637923150000|2021-11-26 10:39:10|553.4|552.9|553.6|553.3|553.7|553.4|553.3|552.9|4721
1637923160000|2021-11-26 10:39:20|553.5|553.4|553.1|552.9|553.7|553.4|553.1|552.8|5528
1637923170000|2021-11-26 10:39:30|553.3|553|554|553.8|554|553.8|553.3|552.9|10596
1637923180000|2021-11-26 10:39:40|553.9|553.7|553.3|553|553.9|553.7|553.3|553|10334
1637923190000|2021-11-26 10:39:50|553.2|553.1|553.1|552.8|553.5|553.1|553.1|552.8|1168
1637923200000|2021-11-26 10:40:00|553|552.9|553.1|552.9|553.4|553|552.6|552.4|26937
1637923210000|2021-11-26 10:40:10|553.3|553|553.6|553.3|553.6|553.5|553.3|553|6942
1637923220000|2021-11-26 10:40:20|553.5|553.2|553.5|553.2|553.7|553.4|553.5|553.1|3640
1637923230000|2021-11-26 10:40:30|553.4|553.1|553.4|553.2|553.6|553.2|553.4|553.1|300
1637923240000|2021-11-26 10:40:40|553.6|553.3|553.9|553.7|554|553.8|553.6|553.3|6729
1637923250000|2021-11-26 10:40:50|554.1|554|553.6|553.3|554.1|554|553.5|553.1|33821
1637923260000|2021-11-26 10:41:00|553.7|553.4|553.4|553|553.7|553.4|553.3|553|8035
1637923270000|2021-11-26 10:41:10|553.3||553.3||553.3||553.1||280
1637923280000|2021-11-26 10:41:20|553.2|553.1|552.3|552|553.2|553.1|552.3|552|21865
1637923290000|2021-11-26 10:41:30|552.4|552.1|552.4|552.2|552.5|552.3|552.3|552|3757
1637923300000|2021-11-26 10:41:40|552.3|552.1|551.9|551.8|552.4|552.2|551.9|551.8|36671
1637923310000|2021-11-26 10:41:50|551.8|551.6|551.8|551.5|551.9|551.6|551.8|551.4|3650
1637923320000|2021-11-26 10:42:00|551.7|551.4|551.3|551|551.8|551.5|551.3|551|9110
1637923330000|2021-11-26 10:42:10|551.2|550.8|551.6|551.3|551.8|551.6|550.9|550.6|42407
1637923340000|2021-11-26 10:42:20|551.5|551.2|550.9|550.6|551.5|551.2|550.9|550.5|7307
1637923350000|2021-11-26 10:42:30|550.8|550.5|551|550.6|551.2|550.8|550.6|550.3|22837
1637923360000|2021-11-26 10:42:40|551.1|550.7|551.3|551|551.4|551.1|551.1|550.7|6171
1637923370000|2021-11-26 10:42:50|551.2|550.9|551.1|550.8|551.2|551|551|550.8|1731
1637923380000|2021-11-26 10:43:00|551|550.9|550.7|550.4|551.2|550.9|550.7|550.4|22143
1637923390000|2021-11-26 10:43:10|550.8|550.5|550.7|550.4|550.9|550.7|550.6|550.4|18725
1637923400000|2021-11-26 10:43:20|550.9|550.5|550.7|550.4|551|550.8|550.7|550.4|4848
1637923410000|2021-11-26 10:43:30|550.6|550.5|551.2|550.9|551.2|551|550.6|550.4|17808
1637923420000|2021-11-26 10:43:40|551.1|550.8|551.8|551.5|551.9|551.5|551.1|550.6|16861
1637923430000|2021-11-26 10:43:50|551.9|551.6|552.3|551.9|552.4|552|551.8|551.5|3623
1637923440000|2021-11-26 10:44:00|552.4|552|552.7|552.4|553|552.6|552.3|552|5804
1637923450000|2021-11-26 10:44:10|552.6|552.3|553.2|553|553.3|553|552.5|552.1|4970
1637923460000|2021-11-26 10:44:20|553.3|552.9|553.6|553.3|553.7|553.4|553.3|552.9|1685
1637923470000|2021-11-26 10:44:30|553.5|553.2|553.5|553.2|553.7|553.6|553.3|553.1|16577
1637923480000|2021-11-26 10:44:40|553.8|553.3|553.4|553.1|553.8|553.4|553.4|553.1|5500
1637923490000|2021-11-26 10:44:50|553.3|553|552.3|551.9|553.3|553|552.3|551.8|28728
1637923500000|2021-11-26 10:45:00|552.2|551.8|551.7|551.5|552.2|551.8|551.3|551|14873
1637923510000|2021-11-26 10:45:10|551.6|551.4|551.7|551.3|552|551.6|551.6|551.3|6874
1637923520000|2021-11-26 10:45:20|551.6|551.2|551.5|551.3|551.7|551.5|551.4|551.1|10390
1637923530000|2021-11-26 10:45:30|551.4|551.2|551.1|550.9|551.5|551.2|550.9|550.8|2502
1637923540000|2021-11-26 10:45:40|551|550.8|550.9|550.5|551.1|550.8|550.8|550.4|6223
1637923550000|2021-11-26 10:45:50|550.8|550.4|550.6|550.4|550.8|550.4|550.6|550.4|452
1637923560000|2021-11-26 10:46:00|550.5|550.2|550.2|550|550.5|550.2|550.1|550|62066
1637923570000|2021-11-26 10:46:10|550.1|549.9|549.9|549.5|550.2|549.9|548.4|548.2|302495
1637923580000|2021-11-26 10:46:20|549.8|549.4|549.8|549.4|550.2|549.8|549.3|548.8|24307
1637923590000|2021-11-26 10:46:30|549.7|549.5|550|549.6|550.3|550|549.7|549.4|16380
1637923600000|2021-11-26 10:46:40|550.1|549.8|549.6|549.4|550.2|550|549.6|549.3|35865
1637923610000|2021-11-26 10:46:50|549.8|549.5|549.9|549.6|550.3|550.2|549.6|549.3|102406
1637923620000|2021-11-26 10:47:00|549.7|549.5|549.3|549.1|549.7|549.6|548.6|548.2|63094
1637923630000|2021-11-26 10:47:10|549.2|549|547.1|546.7|549.2|549|547.1|546.6|126556
1637923640000|2021-11-26 10:47:20|547.2|546.9|547|546.7|547.4|547.3|547|546.7|98068
1637923650000|2021-11-26 10:47:30|547.1|546.8|547.4|547.1|547.6|547.5|547.1|546.7|27732
1637923660000|2021-11-26 10:47:40|547.3|547|548|547.7|548.3|547.7|547.2|547|95447
1637923670000|2021-11-26 10:47:50|547.9|547.6|548.5|548.3|548.9|548.5|547.9|547.6|11860
1637923680000|2021-11-26 10:48:00|548.4|548.2|549.1|548.6|549.1|548.6|548.1|547.7|48695
1637923690000|2021-11-26 10:48:10|549|548.5|548.4|548.1|549|548.6|548.3|548|11744
1637923700000|2021-11-26 10:48:20|548.3|548|548|547.7|548.4|548.1|547.6|547.4|28259
1637923710000|2021-11-26 10:48:30|547.9|547.6|545.8|545.5|548|547.6|545.5|545.2|80450
1637923720000|2021-11-26 10:48:40|545.7|545.6|545.8|545.7|546.1|545.9|545.5|545.4|25997
1637923730000|2021-11-26 10:48:50|545.7|545.5|545.8|545.4|546.1|546|545.6|545.4|17653
1637923740000|2021-11-26 10:49:00|545.7|545.5|544.7|544.3|545.7|545.5|543.4|543.3|136648
1637923750000|2021-11-26 10:49:10|544.6|544.1|544.9|544.4|545|544.9|544.5|544.1|26112
1637923760000|2021-11-26 10:49:20|545|544.3|544.6|544.3|545|544.6|544.3|544|37498
1637923770000|2021-11-26 10:49:30|544.5|544.1|544.5|544.2|545|544.5|544.4|544.1|48496
1637923780000|2021-11-26 10:49:40|544.6|544.5|544|543.5|545|544.8|544|543.5|31665
1637923790000|2021-11-26 10:49:50|544.1|544|544.6|544.2|544.7|544.2|543.7|543.3|23123
1637923800000|2021-11-26 10:50:00|544.7|544.3|544.6|544.2|544.9|544.7|544.5|544.1|8632
1637923810000|2021-11-26 10:50:10|544.7|544.6|544.8|544.6|545|544.9|544.4|544.2|17997
1637923820000|2021-11-26 10:50:20|544.9|544.5|545.5|545.1|545.8|545.4|544.8|544.5|25995
1637923830000|2021-11-26 10:50:30|545.4|545.2|545.6|545.2|545.6|545.5|545.4|545.1|7584
1637923840000|2021-11-26 10:50:40|545.5|545.3|546.8|546.4|547.3|546.5|545.5|545.2|27292
1637923850000|2021-11-26 10:50:50|546.7|546.3|546.6|546.4|546.7|546.4|546.1|545.7|19178
1637923860000|2021-11-26 10:51:00|546.5|546.3|546.2|546.1|546.5|546.3|546.2|546.1|13501
1637923870000|2021-11-26 10:51:10|546.4|545.9|546.3|546|546.4|546.1|546.1|545.5|9738
1637923880000|2021-11-26 10:51:20|546.2|546.1|546.3|546.2|546.3|546.2|545.8|545.4|25694
1637923890000|2021-11-26 10:51:30|546.2|546.1|546.7|546.4|546.8|546.5|546.2|546|29878
1637923900000|2021-11-26 10:51:40|546.6|546.3|545.6|545.2|547.4|547.2|545.6|545.2|75378
1637923910000|2021-11-26 10:51:50|545.5|545|545.5|545.2|545.6|545.3|545.1|545|45383
1637923920000|2021-11-26 10:52:00|545.6|545.1|543.8|543.6|545.7|545.4|543.8|543.6|59442
1637923930000|2021-11-26 10:52:10|543.7|543.5|544.5|544.1|544.5|544.2|543.5|543.2|36805
1637923940000|2021-11-26 10:52:20|544.4|544|544.6|544.3|545.1|544.5|544.2|544|46602
1637923950000|2021-11-26 10:52:30|544.5|544.1|544.5|544.2|544.5|544.4|544.3|544|8018
1637923960000|2021-11-26 10:52:40|544.4|544.1|544.8|544.3|545|544.8|544.4|544|6654
1637923970000|2021-11-26 10:52:50|544.9|544.4|545.2|544.6|545.7|545.2|544.8|544.4|20664
1637923980000|2021-11-26 10:53:00|545.1|544.7|545.3|545|545.5|545.2|545|544.6|4567
1637923990000|2021-11-26 10:53:10|545.2|544.9|545.4|545.2|545.4|545.2|545.1|544.8|4616
1637924000000|2021-11-26 10:53:20|545.5|545.4|546.1|545.8|546.1|545.8|545.3|545.1|11850
1637924010000|2021-11-26 10:53:30|546.3|546.2|546.8|546.3|546.9|546.4|546.3|546.2|4356
1637924020000|2021-11-26 10:53:40|546.6|546.2|546.5|546.2|547|546.9|546.5|546.2|5988
1637924030000|2021-11-26 10:53:50|546.6|546.3|547.2|546.7|547.3|546.8|546.5|546.2|4870
1637924040000|2021-11-26 10:54:00|547.1|546.8|546.9|546.7|547.2|546.8|546.7|546.5|16223
1637924050000|2021-11-26 10:54:10|547|546.9|547.8|547.4|547.8|547.4|546.9|546.7|8697
1637924060000|2021-11-26 10:54:20|547.7|547.5|547.3|547|547.7|547.6|547.1|546.8|5477
1637924070000|2021-11-26 10:54:30|547.4|547.1|547.6|547.2|547.8|547.4|547.4|547.1|2725
1637924080000|2021-11-26 10:54:40|547.5|547.1|547.4|547.1|547.5|547.2|547.3|547.1|600
1637924090000|2021-11-26 10:54:50|547.3|547.2|547.4|547.1|547.5|547.2|546.5|546.3|12445
1637924100000|2021-11-26 10:55:00|547.3|547|546.7|546.5|547.3|547|546.7|546.5|3761
1637924110000|2021-11-26 10:55:10|546.8|546.6|546.5|546.2|546.8|546.7|546.5|546.2|3985
1637924120000|2021-11-26 10:55:20|546.4|546.3|546|545.8|546.4|546.3|545.7|545.6|19766
1637924130000|2021-11-26 10:55:30|545.9|545.6|545.6|545.2|546.2|546.1|545.6|545.1|15677
1637924140000|2021-11-26 10:55:40|545.5|545.1|544.8|544.5|545.5|545.1|544.7|544.4|27190
1637924150000|2021-11-26 10:55:50|544.7|544.4|544|543.8|544.7|544.4|544|543.7|38873
1637924160000|2021-11-26 10:56:00|544.1|543.9|543.5|543.2|544.1|543.9|543.5|543.2|23712
1637924170000|2021-11-26 10:56:10|543.4|543.3|544.2|544|544.5|544.2|543.4|543.2|27824
1637924180000|2021-11-26 10:56:20|544.4|544.1|544.3|544|544.5|544.1|544.2|543.8|1588
1637924190000|2021-11-26 10:56:30|544.4|544.1|544.2|543.9|544.5|544.2|544.1|543.8|1884
1637924200000|2021-11-26 10:56:40|544.1|543.8|544|543.8|544.2|543.9|544|543.8|1674
1637924210000|2021-11-26 10:56:50|543.9|543.5|543.6|543.4|543.9|543.5|543.5|543.2|5657
1637924220000|2021-11-26 10:57:00|543.8|543.3|544.2|543.8|544.3|544|543.8|543.3|7468
1637924230000|2021-11-26 10:57:10|544.1|543.7|544|543.7|544.4|543.9|544|543.7|7728
1637924240000|2021-11-26 10:57:20|544.2|543.8|544.2|543.7|544.3|543.9|543.6|543.3|27351
1637924250000|2021-11-26 10:57:30|544.1|543.8|544.6|544.1|545|544.6|544.1|543.7|4109
1637924260000|2021-11-26 10:57:40|544.5|543.9|544.9|544.4|545|544.9|544.3|543.9|4547
1637924270000|2021-11-26 10:57:50|545|544.5|545.2|544.9|545.2|545|544.8|544.4|12031
1637924280000|2021-11-26 10:58:00|545.4|545|545|544.6|545.4|545.2|544.9|544.6|15244
1637924290000|2021-11-26 10:58:10|544.9|544.7|544.9|544.6|545.4|545.2|544.9|544.5|27577
1637924300000|2021-11-26 10:58:20|545|544.9|544.7|544.3|545.5|545.4|544.4|544|48995
1637924310000|2021-11-26 10:58:30|544.6|544.1|544.6|544.4|544.6|544.4|544.6|544.1|200
1637924320000|2021-11-26 10:58:40|544.7|544.5|545.7|545.5|545.9|545.5|544.7|544.5|6358
1637924330000|2021-11-26 10:58:50|545.6|545.4|545.7|545.5|546|545.7|545.5|545.3|23704
1637924340000|2021-11-26 10:59:00|545.8|545.6|546.4|546|546.5|546.2|545.8|545.6|22232
1637924350000|2021-11-26 10:59:10|546.3|545.9|545.3|545.1|546.3|545.9|545.3|545.1|35126
1637924360000|2021-11-26 10:59:20|545.4|545.2|545.7|545.5|545.7|545.6|545.2|545|10859
1637924370000|2021-11-26 10:59:30|545.9|545.8|544.9|544.7|546.3|546.1|544.8|544.7|115969
1637924380000|2021-11-26 10:59:40|544.8|544.5|544.9|544.7|544.9|544.7|544.6|544.4|26287
1637924390000|2021-11-26 10:59:50|545|544.8|545|544.7|545|544.9|544.9|544.7|10632
1637924400000|2021-11-26 11:00:00|545.1|544.8|544.8|544.5|545.1|544.9|544.2|544|54833
1637924410000|2021-11-26 11:00:10|544.7|544.3|544.7|544.3|544.7|544.5|544.5|544.1|3993
1637924420000|2021-11-26 11:00:20|544.6|544.2|544.4|544.1|546.1|546|544.3|544|72183
1637924430000|2021-11-26 11:00:30|544.3|544|543.5|543.2|544.7|544.3|543.5|543.2|28090
1637924440000|2021-11-26 11:00:40|543.4|543.1|543.2|542.8|543.4|543.1|543|542.5|6692
1637924450000|2021-11-26 11:00:50|543.1|542.9|542.8|542.4|543.4|543.3|542.8|542.3|36582
1637924460000|2021-11-26 11:01:00|542.7|542.5|543|542.6|543.1|542.8|542.7|542.4|8003
1637924470000|2021-11-26 11:01:10|543.1|542.7|542.9|542.4|543.1|542.8|542.8|542.4|1857
1637924480000|2021-11-26 11:01:20|543|542.5|542.8|542.4|543.2|543|542.7|542.3|19900
1637924490000|2021-11-26 11:01:30|542.7|542.3|543|542.6|543.5|543|542.6|542.3|17778
1637924500000|2021-11-26 11:01:40|542.9|542.5|542.8|542.5|543|542.7|542.8|542.3|1207
1637924510000|2021-11-26 11:01:50|542.7|542.4|543.3|542.8|543.5|543.2|542.6|542.3|9134
1637924520000|2021-11-26 11:02:00|543.2|542.7|542.7|542.3|543.2|542.7|542.7|542.3|33276
1637924530000|2021-11-26 11:02:10|542.6|542.4|542|541.8|544.1|544|542|541.6|74658
1637924540000|2021-11-26 11:02:20|542.1|541.9|542.3|541.7|542.4|542.1|542.1|541.7|3162
1637924550000|2021-11-26 11:02:30|542.1|541.6|542.3|542.2|542.7|542.2|541.9|541.5|24289
1637924560000|2021-11-26 11:02:40|542.5|542.3|543.7|543.1|543.8|543.4|542.5|542.3|10220
1637924570000|2021-11-26 11:02:50|543.6|543.2|543.4|543.1|543.6|543.3|543.4|543|4197
1637924580000|2021-11-26 11:03:00|543.3|543.2|544.4|544.1|544.4|544.1|542.8|542.5|55989
1637924590000|2021-11-26 11:03:10|544.5|544.2|545.1|544.9|545.1|544.9|544.4|544.1|8473
1637924600000|2021-11-26 11:03:20|545.3|544.8|546.3|545.7|546.7|546.3|545.1|544.7|23531
1637924610000|2021-11-26 11:03:30|546.4|545.8|546|545.6|546.4|546.1|545.9|545.3|2039
1637924620000|2021-11-26 11:03:40|545.9|545.5|546.7|546.5|547.2|546.8|545.8|545.4|19409
1637924630000|2021-11-26 11:03:50|546.9|546.4|546.9|546.7|547.2|546.8|546.5|546.1|12226
1637924640000|2021-11-26 11:04:00|547.2|546.8|547.1|546.8|547.8|547.3|546.8|546.4|19252
1637924650000|2021-11-26 11:04:10|547|546.7|547.1|546.9|547.1|546.9|546.8|546.4|7311
1637924660000|2021-11-26 11:04:20|547.2|546.8|547.4|547.1|547.8|547.4|547.2|546.7|11185
1637924670000|2021-11-26 11:04:30|547.5|547.2|548.1|547.6|548.2|548|547.4|547.1|8813
1637924680000|2021-11-26 11:04:40|548.2|547.7|548.4|548|548.5|548.4|548.1|547.6|14771
1637924690000|2021-11-26 11:04:50|548.5|548.1|548.3|548|549|548.7|548.3|548|19595
1637924700000|2021-11-26 11:05:00|548.4|548.1|547|546.7|548.4|548.3|546.7|546.2|84761
1637924710000|2021-11-26 11:05:10|546.9|546.5|547.4|547.1|547.7|547.4|546.5|546.1|3945
1637924720000|2021-11-26 11:05:20|547.5|547.2|547.4|547.3|547.7|547.5|547.4|547.1|2974
1637924730000|2021-11-26 11:05:30|547.7|547.2|546.9|546.7|547.9|547.5|546.9|546.7|5704
1637924740000|2021-11-26 11:05:40|547|546.8|547|546.7|547.5|547.3|546.9|546.7|9082
1637924750000|2021-11-26 11:05:50|547.1|546.8|547.2|547|547.4|547.1|547.1|546.8|2398
1637924760000|2021-11-26 11:06:00|547.3|547.1|547.4|547.1|547.4|547.3|547.3|547|3234
1637924770000|2021-11-26 11:06:10|547.3|547|546.8|546.5|547.3|547|546.8|546.4|7151
1637924780000|2021-11-26 11:06:20|546.7|546.3|546.2|546|546.7|546.3|546.1|546|17731
1637924790000|2021-11-26 11:06:30|546.3|546.1|546.1|545.7|546.4|546.3|545.8|545.4|18604
1637924800000|2021-11-26 11:06:40|546.2|545.8|546.2|545.9|546.6|546.3|546|545.7|9027
1637924810000|2021-11-26 11:06:50|546|546|545.7|545.3|546.3|546.1|545.7|545.3|3769
1637924820000|2021-11-26 11:07:00|545.6|545.4|545.3|545.1|545.7|545.6|545.3|545.1|7484
1637924830000|2021-11-26 11:07:10|545.4|545.2|545.6|545.2|545.7|545.5|545.4|545.2|3016
1637924840000|2021-11-26 11:07:20|545.8|545.3|545.8|545.4|546|545.7|545.7|545.3|9670
1637924850000|2021-11-26 11:07:30|545.7|545.2|545.4|545.1|546.1|545.5|545.2|545|8821
1637924860000|2021-11-26 11:07:40|545.5|545.2|545.7|545.3|545.9|545.6|545.4|545.2|8800
1637924870000|2021-11-26 11:07:50|545.8|545.4|546.5|546.1|546.6|546.2|545.7|545.3|23288
1637924880000|2021-11-26 11:08:00|546.6|546.2|546.7|546.3|546.9|546.6|546.5|546.1|4442
1637924890000|2021-11-26 11:08:10|546.8|546.4|546.5|546.2|546.8|546.6|546.5|546.2|668
1637924900000|2021-11-26 11:08:20|546.4|546.1|545.6|545.4|546.4|546.1|545.5|545.2|14322
1637924910000|2021-11-26 11:08:30|545.8|545.5|545.5|545.3|545.9|545.6|545.4|545|3904
1637924920000|2021-11-26 11:08:40|545.4|545.2|546.4|546|546.4|546.1|545.4|545.1|9993
1637924930000|2021-11-26 11:08:50|546.5|546.1|546.6|546.2|546.9|546.6|546.5|546.1|984
1637924940000|2021-11-26 11:09:00|546.5|546|545.7|545.6|546.5|546|545.4|545.1|24072
1637924950000|2021-11-26 11:09:10|545.8|545.4|546.1|545.9|546.3|546|545.8|545.3|5226
1637924960000|2021-11-26 11:09:20|546|545.8|546.7|546.3|546.7|546.3|545.7|545.5|55770
1637924970000|2021-11-26 11:09:30|546.8|546.4|546.9|546.6|547|546.8|546.5|546.3|1428
1637924980000|2021-11-26 11:09:40|546.8|546.5|546.7|546.6|546.9|546.7|546.7|546.3|3145
1637924990000|2021-11-26 11:09:50|546.6|546.5|546.7|546.4|547.2|546.7|546.6|546.3|16858
1637925000000|2021-11-26 11:10:00|546.8|546.5|547|546.7|547.3|547.1|546.7|546.5|23413
1637925010000|2021-11-26 11:10:10|546.9|546.5|546.3|546|546.9|546.5|545.7|545.5|99889
1637925020000|2021-11-26 11:10:20|546.2|545.9|546.1|545.8|546.2|546|545.7|545.5|47267
1637925030000|2021-11-26 11:10:30|546.2|546.1|546.7|546.6|546.7|546.6|546.2|546.1|7280
1637925040000|2021-11-26 11:10:40|546.9|546.4|546.8|546.7|547|546.9|546.8|546.4|3287
1637925050000|2021-11-26 11:10:50|546.7|546.6|546.6|546.4|546.8|546.7|546.6|546.3|11093
1637925060000|2021-11-26 11:11:00|546.7|546.5|547|546.7|547.1|547|546.6|546.5|3485
1637925070000|2021-11-26 11:11:10|547.1|546.8|546.3|546.1|547.1|546.8|546.3|546.1|4134
1637925080000|2021-11-26 11:11:20|546.2|546|545.9|545.6|546.2|546.1|545.8|545.5|11079
1637925090000|2021-11-26 11:11:30|545.8|545.5|546|545.6|546.6|546.3|545.6|545.5|96175
1637925100000|2021-11-26 11:11:40|546.1|545.7|546.4|546.1|546.4|546.2|545.7|545.6|20363
1637925110000|2021-11-26 11:11:50|546.3|546|546.1|545.7|546.3|546|546.1|545.7|510
1637925120000|2021-11-26 11:12:00|546|545.6|545.9|545.7|546|545.8|545.7|545.5|4288
1637925130000|2021-11-26 11:12:10|546|545.8|547.1|546.8|547.3|546.9|546|545.8|12972
1637925140000|2021-11-26 11:12:20|547.2|546.9|547.6|547.3|547.8|547.3|547|546.7|21511
1637925150000|2021-11-26 11:12:30|547.7|547.4|546.8|546.3|547.7|547.4|546.7|546.3|49539
1637925160000|2021-11-26 11:12:40|546.9|546.4|548.5|548.1|548.6|548.3|546.9|546.4|15565
1637925170000|2021-11-26 11:12:50|548.4|548|548.7|548.4|549.3|549|548.1|547.8|29651
1637925180000|2021-11-26 11:13:00|548.8|548.5|549.2|548.9|549.6|549.2|548.8|548.5|5533
1637925190000|2021-11-26 11:13:10|549|548.8|548.9|548.6|549|548.8|548.6|548.3|7214
1637925200000|2021-11-26 11:13:20|548.8|548.5|548.9|548.8|549|548.8|548.7|548.3|3896
1637925210000|2021-11-26 11:13:30|548.8|548.7|549.3|549.1|549.3|549.1|548.6|548.2|3825
1637925220000|2021-11-26 11:13:40|549.4|549.2|549.1|548.8|549.7|549.4|549.1|548.8|3533
1637925230000|2021-11-26 11:13:50|549.3|548.9|549.7|549.3|549.9|549.5|549.3|548.9|8956
1637925240000|2021-11-26 11:14:00|549.8|549.2|549.9|549.5|550.5|550|549.7|549.2|24454
1637925250000|2021-11-26 11:14:10|549.8|549.6|549.1|548.7|549.9|549.6|548.4|548.1|46475
1637925260000|2021-11-26 11:14:20|549.2|548.8|549.7|549.3|549.8|549.5|549|548.7|7074
1637925270000|2021-11-26 11:14:30|549.8|549.4|550.3|549.9|550.3|550|549.8|549.4|11183
1637925280000|2021-11-26 11:14:40|550.4|550|550.9|550.4|550.9|550.4|550.4|550|0
1637925290000|2021-11-26 11:14:50|550.7|550.5|551.5|551.1|551.7|551.4|550.7|550.5|5852
1637925300000|2021-11-26 11:15:00|551.4|551|550.9|550.6|551.4|551|550.7|550.3|16463
1637925310000|2021-11-26 11:15:10|550.8|550.7|551.4|551.1|551.4|551.1|550.6|550.2|14037
1637925320000|2021-11-26 11:15:20|551.3|551|550.7|550.3|551.3|551|550.4|550|6974
1637925330000|2021-11-26 11:15:30|550.8|550.4|550.7|550.3|550.8|550.4|550.4|550.1|3671
1637925340000|2021-11-26 11:15:40|550.8|550.4|551.1|550.5|551.2|550.9|550.7|550.3|7500
1637925350000|2021-11-26 11:15:50|551|550.6|550.4|550.1|551|550.6|550.3|550|1693
1637925360000|2021-11-26 11:16:00|550.5|550.2|550.4|550.1|550.6|550.3|550.2|550|3252
1637925370000|2021-11-26 11:16:10|550.3|550.2|550.3|549.9|550.4|550.3|550|549.8|15602
1637925380000|2021-11-26 11:16:20|550.2|549.8|549.1|548.8|550.2|549.8|549.1|548.7|4059
1637925390000|2021-11-26 11:16:30|549.3|548.9|549.1|548.6|549.4|549.2|549.1|548.5|5280
1637925400000|2021-11-26 11:16:40|549.3|548.7|550.2|549.6|550.4|550.2|549.3|548.7|25542
1637925410000|2021-11-26 11:16:50|550.3|549.7|550.9|550.3|551|550.6|550.3|549.7|0
1637925420000|2021-11-26 11:17:00|551|550.4|551.1|550.7|551.5|551|550.8|550.3|7173
1637925430000|2021-11-26 11:17:10|551.3|550.6|550.6|550.2|551.3|550.9|550.2|550|6743
1637925440000|2021-11-26 11:17:20|550.8|550.3|550.4|550|550.9|550.5|550.1|549.8|11151
1637925450000|2021-11-26 11:17:30|550.5|550.1|550.8|550.2|550.9|550.5|550.5|550.1|7885
1637925460000|2021-11-26 11:17:40|550.7|550.3|550.5|550|550.7|550.4|550.5|549.8|2150
1637925470000|2021-11-26 11:17:50|550.7|550.1|551|550.4|551.1|550.6|550.7|550|1100
1637925480000|2021-11-26 11:18:00|550.9|550.5|550.5|550.2|550.9|550.6|550.3|549.7|7880
1637925490000|2021-11-26 11:18:10|550.7|550.3|550.7|550.3|550.8|550.6|550.5|550|10647
1637925500000|2021-11-26 11:18:20|550.8|550.4|550.7|550.3|550.8|550.4|550.5|550.3|3390
1637925510000|2021-11-26 11:18:30|550.6|550.1|550.4|550.1|550.6|550.1|549.5|549.2|41137
1637925520000|2021-11-26 11:18:40|550.3|550|550.4|550|550.4|550.1|550.1|550|4157
1637925530000|2021-11-26 11:18:50|550.3|550.1|550.4|550.1|550.7|550.5|550.3|550|11512
1637925540000|2021-11-26 11:19:00|550.3|550|550.1|549.8|550.5|550.2|550.1|549.8|1698
1637925550000|2021-11-26 11:19:10|550|549.6|550|549.7|550.3|550|549.9|549.6|3029
1637925560000|2021-11-26 11:19:20|550.1|550|551|550.5|551.3|550.7|550.1|549.8|24070
1637925570000|2021-11-26 11:19:30|550.9|550.4|551.1|550.7|551.2|550.8|550.7|550.3|952
1637925580000|2021-11-26 11:19:40|551.2|550.8|551.4|551|551.5|551.1|551.2|550.8|125
1637925590000|2021-11-26 11:19:50|551.3|550.8|551.3|551|551.3|551|551.1|550.6|6605
1637925600000|2021-11-26 11:20:00|551.2|551.1|551.2|550.7|551.4|551.2|551.2|550.7|1803
1637925610000|2021-11-26 11:20:10|551.1|550.8|551.2|551|551.3|551|551.1|550.8|4260
1637925620000|2021-11-26 11:20:20|551.1|550.9|551.1|550.8|551.1|550.9|550.9|550.5|3616
1637925630000|2021-11-26 11:20:30|551|550.9|550.7|550.4|551|551|550.7|550.4|2449
1637925640000|2021-11-26 11:20:40|550.6|550.6|551|550.6|551.2|550.9|550.6|550.4|12982
1637925650000|2021-11-26 11:20:50|551.1|550.7|550.4|550.1|551.1|550.7|550.4|550|29029
1637925660000|2021-11-26 11:21:00|550.3|550|550.1|549.8|550.3|550|550.1|549.6|3930
1637925670000|2021-11-26 11:21:10|550.2|549.9|550.5|550.2|550.6|550.3|550.2|549.8|9470
1637925680000|2021-11-26 11:21:20|550.4|550.1|549.1|548.7|550.4|550.1|549.1|548.6|32651
1637925690000|2021-11-26 11:21:30|549|548.6|548.8|548.4|549|548.7|548.6|548.1|5084
1637925700000|2021-11-26 11:21:40|548.7|548.3|549|548.6|549.1|548.8|548.7|548.2|9314
1637925710000|2021-11-26 11:21:50|548.9|548.4|548.8|548.4|548.9|548.6|548.8|548.3|1923
1637925720000|2021-11-26 11:22:00|548.9|548.3|548.6|548.2|548.9|548.4|548.6|548.2|200
1637925730000|2021-11-26 11:22:10|548.5|548.1|548.5|548.3|548.5|548.3|548.3|548|9890
1637925740000|2021-11-26 11:22:20|548.6|548.5|549.4|549.1|549.7|549.5|548.6|548.3|27224
1637925750000|2021-11-26 11:22:30|549.5|549|549.6|549.4|549.7|549.4|549|548.7|9462
1637925760000|2021-11-26 11:22:40|549.5|549.3|549.7|549.5|549.7|549.6|549.5|549.3|3438
1637925770000|2021-11-26 11:22:50|549.6|549.6|550.4|550|550.5|550.2|549.6|549.5|17702
1637925780000|2021-11-26 11:23:00|550.3|550.1|551.2|550.9|551.4|550.9|550.3|550.1|44563
1637925790000|2021-11-26 11:23:10|551.3|550.8|551|550.5|551.4|551|550.6|550.3|8836
1637925800000|2021-11-26 11:23:20|550.9|550.4|550.8|550.4|550.9|550.5|550.7|550.4|89
1637925810000|2021-11-26 11:23:30|550.7|550.5|551|550.7|551|550.7|550.7|550.4|3973
1637925820000|2021-11-26 11:23:40|550.9|550.6|550.6|550.3|550.9|550.6|550.6|550.3|5657
1637925830000|2021-11-26 11:23:50|550.8|550.4|550.6|550.3|551|550.8|550.6|550.3|785
1637925840000|2021-11-26 11:24:00|550.5|550.2|550.8|550.4|551.1|550.9|550.3|550|9016
1637925850000|2021-11-26 11:24:10|550.9|550.5|550.9|550.5|551.1|550.7|550.5|550.1|4974
1637925860000|2021-11-26 11:24:20|550.8|550.4|550.6|550.1|550.8|550.4|550.5|550.1|2594
1637925870000|2021-11-26 11:24:30|550.5|550.2|551|550.5|551.1|550.7|550.4|550.2|7185
1637925880000|2021-11-26 11:24:40|551.1|550.6|550.8|550.3|551.4|551|550.8|550.3|4854
1637925890000|2021-11-26 11:24:50|550.7|550.4|550.8|550.4|550.9|550.6|550.7|550.4|4000
1637925900000|2021-11-26 11:25:00|550.9|550.5|551.5|551.2|551.9|551.8|550.8|550.4|20751
1637925910000|2021-11-26 11:25:10|551.7|551.3|551.8|551.5|551.8|551.6|551.5|551.3|1655
1637925920000|2021-11-26 11:25:20|552.1|551.4|551.9|551.6|552.1|552|551.8|551.4|33185
1637925930000|2021-11-26 11:25:30|552.1|551.7|552.1|551.5|552.4|552.1|551.8|551.4|10754
1637925940000|2021-11-26 11:25:40|552|551.4|551.7|551.3|552|551.7|551.5|551|45588
1637925950000|2021-11-26 11:25:50|551.6|551.2|551.1|550.8|551.6|551.2|551.1|550.8|4100
1637925960000|2021-11-26 11:26:00|551|550.7|550.8|550.3|551|550.7|550.7|550.3|1500
1637925970000|2021-11-26 11:26:10|550.6|550.4|551|550.7|551.2|550.7|550.6|550.3|5298
1637925980000|2021-11-26 11:26:20|551.2|550.5|551.7|551.4|551.9|551.6|551|550.5|8881
1637925990000|2021-11-26 11:26:30|551.6|551.5|552.2|551.8|553.3|552.5|551.6|551.4|35951
1637926000000|2021-11-26 11:26:40|552.1|551.7|553|552.7|553|552.7|552.1|551.7|7247
1637926010000|2021-11-26 11:26:50|552.9|552.6|552.4|552.1|552.9|552.6|552.2|551.9|3696
1637926020000|2021-11-26 11:27:00|552.5|552.2|552.1|551.7|552.5|552.4|552.1|551.7|6749
1637926030000|2021-11-26 11:27:10|552|551.6|552.1|551.7|552.2|551.9|552|551.6|890
1637926040000|2021-11-26 11:27:20|552|551.6|551.9|551.7|552|551.7|551.8|551.4|550
1637926050000|2021-11-26 11:27:30|552.1|551.8|553.1|552.8|553.1|552.9|552.1|551.8|8451
1637926060000|2021-11-26 11:27:40|553|552.9|553.9|553.4|554.3|553.9|553|552.9|7966
1637926070000|2021-11-26 11:27:50|553.8|553.5|553.8|553.6|553.8|553.6|553.8|553.4|0
1637926080000|2021-11-26 11:28:00|553.7|553.5|553|552.5|553.7|553.5|553|552.5|9059
1637926090000|2021-11-26 11:28:10|552.9|552.4|553.1|552.8|553.1|552.9|552.8|552.4|7293
1637926100000|2021-11-26 11:28:20|553|552.7|552.7|552.5|553|552.7|552.6|552.3|596
1637926110000|2021-11-26 11:28:30|552.9|552.4|553|552.7|553.2|552.9|552.8|552.4|4796
1637926120000|2021-11-26 11:28:40|552.9|552.8|553.1|552.6|553.2|553|552.9|552.6|7801
1637926130000|2021-11-26 11:28:50|553|552.7|552.6|552.4|553.1|552.9|552.6|552.3|32748
1637926140000|2021-11-26 11:29:00|552.7|552.5|552.9|552.7|553.1|553|552.7|552.4|9499
1637926150000|2021-11-26 11:29:10|552.8|552.6|552.7|552.5|553.1|552.9|552.7|552.4|5225
1637926160000|2021-11-26 11:29:20|552.8|552.4|552.8|552.4|552.9|552.6|552.6|552.2|2542
1637926170000|2021-11-26 11:29:30|552.7|552.5|553.5|553.3|553.7|553.3|552.6|552.3|7748
1637926180000|2021-11-26 11:29:40|553.6|553.4|553.8|553.4|554|553.8|553.6|553.4|3479
1637926190000|2021-11-26 11:29:50|554|553.5|554.1|553.7|554.2|554.1|553.9|553.5|8670
1637926200000|2021-11-26 11:30:00|554.2|553.8|554.1|553.8|554.2|553.9|553.8|553.6|1735
1637926210000|2021-11-26 11:30:10|554.2|553.9|554.7|554.6|554.8|554.6|554.2|553.7|5439
1637926220000|2021-11-26 11:30:20|554.8|554.5|555.1|554.8|556|555.5|554.8|554.5|28126
1637926230000|2021-11-26 11:30:30|555.2|554.9|555.2|554.9|555.3|555.1|554.8|554.4|13256
1637926240000|2021-11-26 11:30:40|555.3|555|555.8|555.5|556|555.6|555.3|555|9581
1637926250000|2021-11-26 11:30:50|555.7|555.6|556|555.7|556|555.9|555.6|555.3|5012
1637926260000|2021-11-26 11:31:00|556.1|555.8|556.5|556.3|556.8|556.4|556|555.7|45658
1637926270000|2021-11-26 11:31:10|556.6|556.4|556.4|556.2|556.6|556.5|556.2|555.9|10629
1637926280000|2021-11-26 11:31:20|556.3|556|556.3|555.9|556.6|556.3|556|555.9|5492
1637926290000|2021-11-26 11:31:30|556.2|555.8|555.6|555.2|556.5|556.3|555|554.7|41503
1637926300000|2021-11-26 11:31:40|555.5|555.1|554.7|554.5|555.5|555.1|554.4|554.1|10240
1637926310000|2021-11-26 11:31:50|554.6|554.4|554.7|554.3|554.8|554.7|554.4|554.2|5180
1637926320000|2021-11-26 11:32:00|554.6|554.2|553.4|552.9|554.7|554.5|553.4|552.8|8258
1637926330000|2021-11-26 11:32:10|553.6|553|552.9|552.6|553.6|553.2|552.8|552.6|21467
1637926340000|2021-11-26 11:32:20|552.8|552.7|553.2|553|553.3|553|552.6|552.4|20661
1637926350000|2021-11-26 11:32:30|553.1|552.9|553.1|552.9|553.1|553|553.1|552.9|0
1637926360000|2021-11-26 11:32:40|553.2|553|554|553.7|554.2|553.9|553.2|553|7803
1637926370000|2021-11-26 11:32:50|554.1|553.6|553.6|553.2|554.1|553.7|553.5|553.2|7312
1637926380000|2021-11-26 11:33:00|553.5|553.3|553.1|552.8|553.7|553.4|553|552.8|19808
1637926390000|2021-11-26 11:33:10|553.2|552.9|552.8|552.5|553.2|552.9|552.7|552.5|5540
1637926400000|2021-11-26 11:33:20|552.9|552.6|552.7|552.4|553|552.8|552.5|552.3|5203
1637926410000|2021-11-26 11:33:30|552.9|552.6|553.4|553.1|553.6|553.4|552.9|552.6|8146
1637926420000|2021-11-26 11:33:40|553.6|553.2|553.8|553.5|554|553.7|553.4|553.2|17461
1637926430000|2021-11-26 11:33:50|553.7|553.6|554.5|554.2|554.8|554.4|553.7|553.6|4848
1637926440000|2021-11-26 11:34:00|554.4|554|553.8|553.6|554.5|554.3|553.8|553.6|5722
1637926450000|2021-11-26 11:34:10|553.7|553.4|554.3|554|554.6|554.1|553.7|553.4|1969
1637926460000|2021-11-26 11:34:20|554.9|553.9|554.9|554.6|555.3|554.8|554.7|553.9|10883
1637926470000|2021-11-26 11:34:30|555|554.7|555.9|555.5|556|555.6|555|554.7|4218
1637926480000|2021-11-26 11:34:40|555.8|555.4|555.9|555.7|556.2|555.8|555.5|555.1|17865
1637926490000|2021-11-26 11:34:50|556.1|555.8|556|555.7|556.2|555.9|555.7|555.4|5606
1637926500000|2021-11-26 11:35:00|555.9|555.6|555.3|555|555.9|555.6|555.2|555|2786
1637926510000|2021-11-26 11:35:10|555.2|554.8|555.8|555.5|556.2|555.8|555.1|554.8|26173
1637926520000|2021-11-26 11:35:20|555.9|555.6|555.1|554.8|555.9|555.6|554.9|554.7|1582
1637926530000|2021-11-26 11:35:30|555|554.9|555.3|555|555.7|555.2|554.7|554.5|11782
1637926540000|2021-11-26 11:35:40|555.2|554.9|555.5|555.3|555.7|555.3|555.2|554.9|6637
1637926550000|2021-11-26 11:35:50|555.7|555.2|555.7|555.5|555.9|555.6|555.5|555.2|2489
1637926560000|2021-11-26 11:36:00|555|555.4|554.6|554.4|555.6|555.4|554.6|554.4|14439
1637926570000|2021-11-26 11:36:10|554.7|554.5|554.4|554.2|554.8|554.5|554.3|554|10209
1637926580000|2021-11-26 11:36:20|555|554.1|555.2|555|555.8|555.5|555|554.1|30965
1637926590000|2021-11-26 11:36:30|555.3|555.1|555.3|555.1|555.8|555.4|555.2|555|7980
1637926600000|2021-11-26 11:36:40|555.2|555|555.1|554.8|555.3|555|554.9|554.7|920
1637926610000|2021-11-26 11:36:50|555|554.7|554.2|553.9|555.1|554.8|553.9|553.7|14159
1637926620000|2021-11-26 11:37:00|554.1|553.8|554.4|554.1|554.6|554.3|553.8|553.7|1696
1637926630000|2021-11-26 11:37:10|554.3|554.2|554.3|554.1|554.6|554.3|554.2|554|14806
1637926640000|2021-11-26 11:37:20|554.2|554.2|554.1|553.8|554.2|554.2|554|553.7|11262
1637926650000|2021-11-26 11:37:30|554|553.7|554.1|553.9|554.2|553.9|553.8|553.5|2943
1637926660000|2021-11-26 11:37:40|554.2|554|554.4|554.2|554.6|554.2|554.2|554|762
1637926670000|2021-11-26 11:37:50|554.5|554|554.5|554|554.8|554.5|554.4|554|1705
1637926680000|2021-11-26 11:38:00|554.4|554.1|554.2|553.9|554.6|554.2|554.1|553.9|2181
1637926690000|2021-11-26 11:38:10|554.1|553.8|554.4|554|554.4|554.2|554|553.7|3031
1637926700000|2021-11-26 11:38:20|554.3|553.9|554.1|554|554.7|554.2|554|553.7|8025
1637926710000|2021-11-26 11:38:30|554.3|554.1|554.4|554.2|554.6|554.2|554|553.7|4732
1637926720000|2021-11-26 11:38:40|554.6|554.3|555.3|555.1|555.5|555.2|554.6|554.2|2442
1637926730000|2021-11-26 11:38:50|555.4|555|555.5|555.2|555.6|555.2|555.2|554.9|1165
1637926740000|2021-11-26 11:39:00|555.6|555.3|555.5|555.2|556|555.6|555.4|555.1|5121
1637926750000|2021-11-26 11:39:10|555.4|555.1|555.4|555|555.5|555.3|555.4|555|353
1637926760000|2021-11-26 11:39:20|555.5|555.1|555.7|555.5|555.9|555.6|555.5|555.1|1123
1637926770000|2021-11-26 11:39:30|555.8|555.4|555.8|555.5|555.9|555.6|555.5|555.4|5687
1637926780000|2021-11-26 11:39:40|555.7|555.4|555.8|555.4|555.9|555.4|555.7|555.4|0
1637926790000|2021-11-26 11:39:50|555.9|555.5|555.7|555.4|556|555.7|555.7|555.4|2353
1637926800000|2021-11-26 11:40:00|555.6|555.5|555.6|555.3|556.4|556|555.6|555.3|16817
1637926810000|2021-11-26 11:40:10|555.5|555.2|556.3|556.1|556.6|556.1|555.4|555.2|5376
1637926820000|2021-11-26 11:40:20|556.2|556|556.1|555.9|556.5|556.1|555.6|555.5|13370
1637926830000|2021-11-26 11:40:30|556.2|556|556|555.8|556.6|556.3|555.9|555.8|6592
1637926840000|2021-11-26 11:40:40|556.1|555.9|556.2|556|556.6|556.3|556.1|555.8|12131
1637926850000|2021-11-26 11:40:50|556.1|556.1|556.2|556|556.3|556.1|556.1|556|725
1637926860000|2021-11-26 11:41:00|556.3|556.1|555.8|555.7|556.4|556.1|555.8|555.6|12464
1637926870000|2021-11-26 11:41:10|555.7|555.6|555.8|555.6|555.9|555.7|555.7|555.6|5433
1637926880000|2021-11-26 11:41:20|555.9|555.7|556.1|555.8|556.1|555.9|555.9|555.6|2879
1637926890000|2021-11-26 11:41:30|556.2|555.9|556.7|556.5|557|556.7|556.2|555.9|4011
1637926900000|2021-11-26 11:41:40|556.6|556.3|556.3|556|556.6|556.3|556.2|556|1437
1637926910000|2021-11-26 11:41:50|556.4|556.1|556.4|556.2|556.4|556.2|556.3|556|0
1637926920000|2021-11-26 11:42:00|556.5|556.1|556.8|556.6|556.8|556.7|556.5|556.1|12753
1637926930000|2021-11-26 11:42:10|557|556.5|556.7|556.5|557|556.9|556.7|556.5|5033
1637926940000|2021-11-26 11:42:20|556.6|556.6|556.5|556.3|556.7|556.6|556.5|556.3|1007
1637926950000|2021-11-26 11:42:30|556.4|556.2|556.6|556.4|557.6|557.2|556.3|556|40241
1637926960000|2021-11-26 11:42:40|556.5|556.3|556.3|556.2|556.6|556.3|556.3|556.1|17118
1637926970000|2021-11-26 11:42:50|556.2|556.1|556.9|556.6|556.9|556.6|556.1|556|19056
1637926980000|2021-11-26 11:43:00|556.8|556.8|557.1|556.9|557.4|557.2|556.8|556.6|29817
1637926990000|2021-11-26 11:43:10|557.2|557|557.6|557.4|558|557.8|557|556.9|70365
1637927000000|2021-11-26 11:43:20|557.5|557.5|557.3|557|557.5|557.5|557.2|556.7|17583
1637927010000|2021-11-26 11:43:30|557.4|557.1|557.6|557.4|557.6|557.4|557.2|557.1|1528
1637927020000|2021-11-26 11:43:40|557.5|557.2|558.3|557.9|558.4|557.9|557.4|557.2|8105
1637927030000|2021-11-26 11:43:50|558.4|558|558.7|558.4|558.8|558.6|558.4|558|8905
1637927040000|2021-11-26 11:44:00|558.6|558.5|558.2|558|558.6|558.5|557.9|557.8|4633
1637927050000|2021-11-26 11:44:10|558.3|558.1|557.9|557.7|558.4|558.1|557.9|557.6|1492
1637927060000|2021-11-26 11:44:20|558|557.6|557.8|557.7|558.3|558|557.8|557.6|6994
1637927070000|2021-11-26 11:44:30|557.9|558|558|557.7|558.1|558|557.9|557.7|10010
1637927080000|2021-11-26 11:44:40|557.9|557.8|558.4|558.1|558.6|558.3|557.9|557.8|1659
1637927090000|2021-11-26 11:44:50|558|557.9|558|557.7|558.4|558|557.9|557.7|14215
1637927100000|2021-11-26 11:45:00|558.1|557.8|558.3|558.1|558.3|558.2|558.1|557.7|10828
1637927110000|2021-11-26 11:45:10|558.2|558|557.8|557.7|558.3|558|557.8|557.7|2800
1637927120000|2021-11-26 11:45:20|557.9|557.8|557.4|557.1|557.9|557.8|557.3|557.1|6821
1637927130000|2021-11-26 11:45:30|557.9|557.2|557.9|557.7|557.9|557.7|557.7|557.2|21517
1637927140000|2021-11-26 11:45:40|557.8|557.8|557.8|557.5|557.9|557.8|557.8|557.5|445
1637927150000|2021-11-26 11:45:50|557.7|557.4|557.2|557|557.9|557.7|557.2|557|13863
1637927160000|2021-11-26 11:46:00|557.3|557.1|557.3|557.1|557.7|557.5|557.3|557|15336
1637927170000|2021-11-26 11:46:10|557.4|557|556.6|556.4|557.4|557|556.5|556.4|11304
1637927180000|2021-11-26 11:46:20|556.5|556.3|557.1|556.7|557.1|556.8|556.4|556.3|6902
1637927190000|2021-11-26 11:46:30|557.2|556.8|557.6|557.3|557.7|557.3|557.2|556.8|4197
1637927200000|2021-11-26 11:46:40|557.5|557.2|557.6|557.4|557.6|557.4|557.4|557.1|2191
1637927210000|2021-11-26 11:46:50|557.5|557.3|557.8|557.5|557.9|557.6|557.4|557.1|3651
1637927220000|2021-11-26 11:47:00|557.7|557.4|557.4|557.1|557.8|557.5|557.2|557|7533
1637927230000|2021-11-26 11:47:10|557.3|557|557.2|557|557.3|557.1|557.1|557|355
1637927240000|2021-11-26 11:47:20|557.1|556.9|557.1|556.8|557.3|557.1|556.9|556.8|11162
1637927250000|2021-11-26 11:47:30|557|556.9|557|556.8|557.1|556.9|557|556.8|339
1637927260000|2021-11-26 11:47:40|557.3|556.9|556.9|556.6|557.3|556.9|556.7|556.5|9088
1637927270000|2021-11-26 11:47:50|556.8|556.7|556.8|556.6|556.9|556.7|556.8|556.6|0
1637927280000|2021-11-26 11:48:00|556.9|556.5|556.4|556.2|556.9|556.6|556.4|556.2|6215
1637927290000|2021-11-26 11:48:10|556.5|556.3|556.4|556.3|556.6|556.5|556.4|556.2|5835
1637927300000|2021-11-26 11:48:20|556.5|556.2|556.3|556.1|556.6|556.4|556.2|556.1|28853
1637927310000|2021-11-26 11:48:30|556.2|556|556.2|556|556.3|556|556|555.8|7873
1637927320000|2021-11-26 11:48:40|556.1||556.2||556.3||556.1||1454
1637927330000|2021-11-26 11:48:50|556.1|556.1|557.2|556.9|557.6|557.1|556.1|556.1|7742
1637927340000|2021-11-26 11:49:00|557.1|557|557.2|557|557.2|557|557.1|557|0
1637927350000|2021-11-26 11:49:10|557.1|556.9|557|556.7|557.2|557|556.9|556.7|2052
1637927360000|2021-11-26 11:49:20|556.9|556.8|558|557.7|558.1|557.8|556.9|556.7|10891
1637927370000|2021-11-26 11:49:30|557.9|557.8|558.2|557.9|558.3|558.1|557.9|557.7|36643
1637927380000|2021-11-26 11:49:40|558.1|557.8|557.7|557.6|558.1|557.9|557.5|557.4|6592
1637927390000|2021-11-26 11:49:50|557.8|557.5|558.5|558.3|558.9|558.4|557.8|557.4|14925
1637927400000|2021-11-26 11:50:00|558.7|558.4|558.4|558.1|559|558.6|558.2|558|12789
1637927410000|2021-11-26 11:50:10|558.5|558.2|558.7|558.5|558.7|558.5|558.4|558.1|8277
1637927420000|2021-11-26 11:50:20|558.6|558.4|558|557.7|558.6|558.5|557.7|557.6|9249
1637927430000|2021-11-26 11:50:30|557.9|557.6|557.6|557.4|557.9|557.8|557.5|557.3|3587
1637927440000|2021-11-26 11:50:40|557.5|557.3|557.2|557|557.5|557.3|557|556.8|6493
1637927450000|2021-11-26 11:50:50|557.1|556.9|555.9|555.7|557.2|556.9|555.9|555.7|14695
1637927460000|2021-11-26 11:51:00|555.6|555.6|553.2|553|556|555.8|553.2|553|135617
1637927470000|2021-11-26 11:51:10|553.3|553.1|553.3|553.2|554.1|553.9|552.9|552.8|85727
1637927480000|2021-11-26 11:51:20|553.2|553.1|553.6|553.4|554.1|553.7|553.2|552.9|16147
1637927490000|2021-11-26 11:51:30|553.5|553.3|553.4|553.2|553.5|553.3|553.2|553|4461
1637927500000|2021-11-26 11:51:40|553.5|553.3|554.1|553.8|554.6|554.3|553.5|553.2|12399
1637927510000|2021-11-26 11:51:50|554.2|554|554.8|554.5|554.9|554.5|553.9|553.8|71023
1637927520000|2021-11-26 11:52:00|554.6|554.6|554.7|554.5|554.8|554.7|554.5|554.3|14120
1637927530000|2021-11-26 11:52:10|554.9|554.6|555.5|555.2|556|555.5|554.7|554.5|22218
1637927540000|2021-11-26 11:52:20|555.4|555.1|555|554.8|555.5|555.2|555|554.8|3506
1637927550000|2021-11-26 11:52:30|554.9|554.6|554.6|554.3|554.9|554.6|554.1|553.8|52146
1637927560000|2021-11-26 11:52:40|554.5|554.4|554.8|554.6|555|554.7|554.5|554.3|1342
1637927570000|2021-11-26 11:52:50|554.7|554.5|555.3|555.1|555.6|555.2|554.6|554.4|5318
1637927580000|2021-11-26 11:53:00|555.4|555|554.8|554.5|555.4|555|554.7|554.5|7995
1637927590000|2021-11-26 11:53:10|554.9|554.6|555.5|555.4|556.1|555.6|554.9|554.6|5282
1637927600000|2021-11-26 11:53:20|555.7|555.5|556.3|556.1|556.9|556.4|555.5|555.3|14321
1637927610000|2021-11-26 11:53:30|556.2|555.9|556.3|556.1|556.7|556.3|555.7|555.3|20844
1637927620000|2021-11-26 11:53:40|556.6|556.2|555.4|555.1|556.6|556.3|555.4|555.1|45858
1637927630000|2021-11-26 11:53:50|555.6|555.2|556|555.6|556|555.6|555.2|555|5243
1637927640000|2021-11-26 11:54:00|555.8|555.5|555.5|555.1|555.8|555.6|555.3|555|1402
1637927650000|2021-11-26 11:54:10|555.4|555|554.4|554.3|555.4|555.1|554.4|554.3|5209
1637927660000|2021-11-26 11:54:20|554.5|554.4|555.1|554.6|555.1|554.7|554.5|554.3|2943
1637927670000|2021-11-26 11:54:30|555|554.5|554.9|554.7|555.1|555|554.7|554.5|9866
1637927680000|2021-11-26 11:54:40|555|554.6|555.4|555|555.5|555.1|554.9|554.6|5151
1637927690000|2021-11-26 11:54:50|555.3|554.9|554.1|554|555.3|554.9|554.1|554|25756
1637927700000|2021-11-26 11:55:00|554.2|554.1|554.9|554.7|555.2|554.9|554.2|554|7021
1637927710000|2021-11-26 11:55:10|555|554.8|554.7|554.4|555.5|555.1|554.7|554.4|13107
1637927720000|2021-11-26 11:55:20|554.8|554.5|554.5|554.3|554.9|554.6|554.5|554.3|2496
1637927730000|2021-11-26 11:55:30|554.7|554.4|554.4|554.2|554.7|554.5|554.3|554.2|3755
1637927740000|2021-11-26 11:55:40|554.3|554.1|554.9|554.6|555|554.7|554.3|554|14680
1637927750000|2021-11-26 11:55:50|554.8|554.5|554.9|554.6|554.9|554.7|554.6|554.3|5523
1637927760000|2021-11-26 11:56:00|554.8|554.5|554.5|554.2|554.8|554.5|554.2|554|2026
1637927770000|2021-11-26 11:56:10|554.2|554.1|554.7|554.4|555.4|555|554.2|554.1|11999
1637927780000|2021-11-26 11:56:20|554.9|554.5|555|554.8|555.3|555|554.9|554.5|1992
1637927790000|2021-11-26 11:56:30|555.1|554.9|555.4|555.1|555.5|555.2|555.1|554.8|14897
1637927800000|2021-11-26 11:56:40|555.5|555.2|555.5|555.1|555.9|555.3|555.2|554.9|5507
1637927810000|2021-11-26 11:56:50|555.7|555.2|556.7|556.4|557|556.5|555.7|555.2|24546
1637927820000|2021-11-26 11:57:00|556.8|556.3|556.7|556.3|556.8|556.6|556.4|556.1|3226
1637927830000|2021-11-26 11:57:10|556.6|556.4|556.5|556.2|556.7|556.5|556.5|556.2|1092
1637927840000|2021-11-26 11:57:20|556.7|556.5|557.4|557|557.7|557.4|556.7|556.5|19681
1637927850000|2021-11-26 11:57:30|557.3|557.1|557.4|557.1|557.5|557.2|557.2|557|3770
1637927860000|2021-11-26 11:57:40|557.3|557|556.7|556.5|557.3|557|556.6|556.5|25325
1637927870000|2021-11-26 11:57:50|556.8|556.6|557.8|557.5|558|557.6|556.8|556.6|12446
1637927880000|2021-11-26 11:58:00|557.7|557.6|557.9|557.6|558.2|557.9|557.7|557.5|1606
1637927890000|2021-11-26 11:58:10|558|557.5|557.7|557.4|558|557.7|557.6|557.4|1630
1637927900000|2021-11-26 11:58:20|557.6|557.2|557.3|557|557.7|557.3|557|556.7|14409
1637927910000|2021-11-26 11:58:30|557.2|556.9|557.4|557.1|557.4|557.1|557.1|556.8|200
1637927920000|2021-11-26 11:58:40|557.3|556.9|557.2|556.9|557.4|556.9|557.1|556.8|2234
1637927930000|2021-11-26 11:58:50|557.3|557|558|557.7|558.2|557.8|557.3|557|3537
1637927940000|2021-11-26 11:59:00|557.9|557.8|558.4|558.1|559|558.5|557.9|557.8|29175
1637927950000|2021-11-26 11:59:10|558.3|558.2|559.1|558.9|559.5|559.1|558.1|558|9340
1637927960000|2021-11-26 11:59:20|559|558.8|558.7|558.5|559.4|559.1|558.7|558.5|9052
1637927970000|2021-11-26 11:59:30|558.8|558.4|558.6|558.4|559.2|558.8|558.6|558.4|12104
1637927980000|2021-11-26 11:59:40|558.5|558.3|558.4|558.1|558.6|558.4|558.3|558|7464
1637927990000|2021-11-26 11:59:50|558.6|558.2|558.3|558|558.6|558.4|558.1|558|2494
1637928130000|2021-11-26 12:02:10|559.4|558.8|558.8|558.6|559.4|558.8|557.9|557.7|67753
1637928140000|2021-11-26 12:02:20|558.9|558.7|559.9|559.1|560|559.1|558.6|558.4|24057
1637928150000|2021-11-26 12:02:30|559.8|559|559.3|559.1|559.8|559.2|559.2|558.7|4302
1637928160000|2021-11-26 12:02:40|559.4|559.4|559.4|558.9|559.6|559.4|559.1|558.8|2465
1637928170000|2021-11-26 12:02:50|559.3|558.8|560.2|560|560.4|560|559.1|558.8|30519
1637928180000|2021-11-26 12:03:00|560.4|560.1|559.9|559.7|560.8|560.2|559.9|559.6|18935
1637928190000|2021-11-26 12:03:10|559.8|559.6|559.8|559.6|560.1|560|559.8|559.6|3117
1637928200000|2021-11-26 12:03:20|559.7|559.5|559.4|559.2|559.9|559.6|559.3|559.2|7705
1637928210000|2021-11-26 12:03:30|559.3|559.3|559.9|559.5|560.2|559.9|559.3|559.2|10639
1637928220000|2021-11-26 12:03:40|559.8|559.4|559.4|559.2|559.8|559.7|559.4|559.2|8202
1637928230000|2021-11-26 12:03:50|559.3|559.3|559.4|559.2|559.4|559.3|559.3|559.2|212
1637928240000|2021-11-26 12:04:00|559.3|559.3|559.1|559|559.7|559.4|559.1|559|45419
1637928250000|2021-11-26 12:04:10|559|558.9|559.1|558.9|559.3|559.1|558.9|558.8|6527
1637928260000|2021-11-26 12:04:20|559.3|559|559.7|559.4|559.9|559.6|559.2|559|6674
1637928270000|2021-11-26 12:04:30|559.9|559.5|560.2|559.9|561|560.5|559.7|559.4|8681
1637928280000|2021-11-26 12:04:40|560.1|560|560.2|559.8|560.2|560|560|559.8|2965
1637928290000|2021-11-26 12:04:50|560.1|559.7|559.9|559.7|560.1|559.8|559.9|559.7|1510
1637928300000|2021-11-26 12:05:00|559.8|559.6|559.2|559.1|559.9|559.8|558.9|558.8|10672
1637928310000|2021-11-26 12:05:10|559.1|559|558.9|558.7|559.1|559|558.9|558.7|2712
1637928320000|2021-11-26 12:05:20|558.8|558.6|558.2|558|558.8|558.6|558.1|558|2803
1637928330000|2021-11-26 12:05:30|558.1|557.9|558.2|557.9|558.5|558.1|557.7|557.5|13586
1637928340000|2021-11-26 12:05:40|558.1|557.7|558.2|557.9|558.2|558|557.8|557.5|3666
1637928350000|2021-11-26 12:05:50|558.1|557.8|557.7|557.6|558.1|557.9|557.7|557.6|1427
1637928360000|2021-11-26 12:06:00|557.8|557.7|557.7|557.5|557.9|557.8|557.7|557.4|2682
1637928370000|2021-11-26 12:06:10|557.9|557.6|559.1|558.8|559.9|559.6|557.9|557.6|25192
1637928380000|2021-11-26 12:06:20|559.3|558.9|559.2|559|559.4|559.1|559.2|558.9|267
1637928390000|2021-11-26 12:06:30|559.3|559.1|559.6|559.4|560|559.7|558.8|558.3|20457
1637928400000|2021-11-26 12:06:40|559.7|559.5|559.6|559.4|560|559.7|559.4|559.2|3246
1637928410000|2021-11-26 12:06:50|559.5|559.3|559.6|559.1|559.6|559.5|559.2|558.9|5618
1637928420000|2021-11-26 12:07:00|559.5|559.2|558.7|558.5|559.5|559.2|558.7|558.3|3137
1637928430000|2021-11-26 12:07:10|558.6|558.6|559.1|558.8|559.2|558.9|558.4|558.2|15133
1637928440000|2021-11-26 12:07:20|559|558.7|558.2|558|559|558.7|558.1|558|6492
1637928450000|2021-11-26 12:07:30|558.1|557.9|558.2|558|558.4|558.1|557.8|557.7|7031
1637928460000|2021-11-26 12:07:40|558.3|558.1|558.7|558.5|559.1|558.8|558.3|558.1|5535
1637928470000|2021-11-26 12:07:50|558.6|558.4|558.5|558.3|558.7|558.5|558.5|558.3|3990
1637928480000|2021-11-26 12:08:00|559.5|559.4|560.3|560.1|560.5|560.1|558.9|558.5|53161
1637928490000|2021-11-26 12:08:10|560.2|560|560.4|560.1|560.9|560.3|560|559.8|7025
1637928500000|2021-11-26 12:08:20|560.5|560.2|560.1|559.8|560.5|560.2|559.7|559.5|7700
1637928510000|2021-11-26 12:08:30|560|559.9|560.1|559.8|560.3|560|560|559.8|4000
1637928520000|2021-11-26 12:08:40|560.2|559.9|559.9|559.6|560.5|560.3|559.8|559.5|7564
1637928530000|2021-11-26 12:08:50|559.8|559.5|559.8|559.6|559.9|559.8|559.8|559.5|727
1637928540000|2021-11-26 12:09:00|559.9|559.7|559.8|559.5|559.9|559.7|559.8|559.5|150
1637928550000|2021-11-26 12:09:10|559.5|559.4|559.1|558.9|559.8|559.4|558.9|558.8|17443
1637928560000|2021-11-26 12:09:20|559.3|559|559.6|559.4|559.8|559.6|559.2|559|13674
1637928570000|2021-11-26 12:09:30|559.5|559.2|559.4|559.1|559.6|559.4|559.3|559.1|2141
1637928580000|2021-11-26 12:09:40|559.3|559|558.5|558.3|559.3|559|558.5|558.3|5619
1637928590000|2021-11-26 12:09:50|558.4|558.4|558.5|558.3|558.6|558.4|558.4|558.3|1676
1637928600000|2021-11-26 12:10:00|558.6|558.4|558.5|558.1|558.6|558.4|558.3|558|1095
1637928610000|2021-11-26 12:10:10|558.4|558.2|559|558.8|559.2|559|558.4|558.2|4856
1637928620000|2021-11-26 12:10:20|559.2|558.9|559.3|559|559.6|559.2|559.1|558.9|3598
1637928630000|2021-11-26 12:10:30|559.2|559.1|558.8|558.6|559.3|559.1|558.8|558.6|3953
1637928640000|2021-11-26 12:10:40|558.7|558.3|558.8|558.6|559|558.7|558.4|558.3|18017
1637928650000|2021-11-26 12:10:50|558.9|558.7|558.9|558.6|559.4|559.1|558.9|558.6|4978
1637928660000|2021-11-26 12:11:00|559|558.7|558.6|558.3|559.1|558.8|558.5|558.3|2261
1637928670000|2021-11-26 12:11:10|558.5|558.2|558.5|558.1|558.6|558.4|558.3|558|6308
1637928680000|2021-11-26 12:11:20|558.4|558|557.8|557.6|558.4|558.1|557.8|557.5|8805
1637928690000|2021-11-26 12:11:30|557.9|557.7|557.3|557.1|558|557.8|557.3|557.1|26463
1637928700000|2021-11-26 12:11:40|557.2|557|557.3|557|557.3|557.2|556.8|556.7|18315
1637928710000|2021-11-26 12:11:50|557.2|556.9|556.9|556.7|557.2|556.9|556.9|556.7|1308
1637928720000|2021-11-26 12:12:00|556.8|556.6|556.6|556.3|556.8|556.7|556.4|556.3|6206
1637928730000|2021-11-26 12:12:10|556.5|556.4|556.5|556.2|556.6|556.4|556.4|556.2|870
1637928740000|2021-11-26 12:12:20|556.4|556.3|556.4|556.1|556.5|556.3|556.3|556.1|5557
1637928750000|2021-11-26 12:12:30|556.3|556.2|556.9|556.4|557|556.6|556.3|556.1|14044
1637928760000|2021-11-26 12:12:40|557|556.5|556.9|556.7|557|556.8|556.6|556.5|9410
1637928770000|2021-11-26 12:12:50|557|556.8|556.7|556.5|557.3|557|556.6|556.5|8767
1637928780000|2021-11-26 12:13:00|556.6|556.6|556.9|556.6|557|556.8|556.6|556.5|2550
1637928790000|2021-11-26 12:13:10|557.1|556.7|557.1|556.8|557.3|557.1|557|556.7|12017
1637928800000|2021-11-26 12:13:20|557.3|556.9|557.2|556.8|557.4|557.1|557.1|556.8|3099
1637928810000|2021-11-26 12:13:30|557.1|556.9|557.2|556.8|557.3|556.9|557.1|556.8|1233
1637928820000|2021-11-26 12:13:40|557.1|556.7|557|556.8|557.1|556.9|556.7|556.5|3849
1637928830000|2021-11-26 12:13:50|556.9|556.7|556.7|556.5|557|556.8|556.7|556.5|0
1637928840000|2021-11-26 12:14:00|556.8|556.4|556.5|556.1|556.8|556.5|556.3|556.1|3796
1637928850000|2021-11-26 12:14:10|556.4|556.2|556.4|556.1|556.6|556.3|556.4|556.1|2316
1637928860000|2021-11-26 12:14:20|556.5|556.2|557|556.7|557.3|556.9|556.4|556.2|16568
1637928870000|2021-11-26 12:14:30|557.2|556.8|557.2|556.7|557.2|556.8|556.9|556.7|1100
1637928880000|2021-11-26 12:14:40|557.1|556.5|556.8|556.4|557.1|556.6|556.6|556.4|1274
1637928890000|2021-11-26 12:14:50|556.9|556.5|556.8|556.4|557.1|556.7|556.7|556.4|1619
1637928900000|2021-11-26 12:15:00|556.9|556.5|556.9|556.5|556.9|556.6|556.8|556.4|1692
1637928910000|2021-11-26 12:15:10||556.6||556.6||556.6||556.5|0
1637928920000|2021-11-26 12:15:20|556.8|556.5|556.7|556.2|556.8|556.6|556.4|556.1|3084
1637928930000|2021-11-26 12:15:30|556.8|556.3|556.9|556.6|556.9|556.8|556.7|556.3|2191
1637928940000|2021-11-26 12:15:40|556.8|556.5|556.9|556.6|556.9|556.6|556.7|556.5|240
1637928950000|2021-11-26 12:15:50|557|556.7|557|556.6|557.1|556.8|556.9|556.6|125
1637928960000|2021-11-26 12:16:00|557.1|556.7|556.4|556.2|557.1|556.9|556.3|556.2|50730
1637928970000|2021-11-26 12:16:10|556.5|556.3|556.6|556.3|556.8|556.5|556.4|556.3|4627
1637928980000|2021-11-26 12:16:20|556.5|556.2|556.4|556.1|556.6|556.4|556.4|556.1|909
1637928990000|2021-11-26 12:16:30|556.5|556.2|556.7|556.5|556.7|556.6|556.4|556.1|4456
1637929000000|2021-11-26 12:16:40|556.8|556.6|556.5|556.2|556.8|556.7|556.4|556.2|986
1637929020000|2021-11-26 12:17:00|556.4|556.3|556.5|556.2|556.6|556.4|556.4|556.2|4974
1637929030000|2021-11-26 12:17:10|556.4|556.1|556.5|556.3|556.6|556.4|556.4|556|2819
1637929040000|2021-11-26 12:17:20|556.4|556.2|556.1|555.9|556.5|556.2|555.8|555.5|33000
1637929050000|2021-11-26 12:17:30|556.2|555.8|556.2|556.1|556.3|556.2|555.7|555.5|29585
1637929060000|2021-11-26 12:17:40|556.3|556.2|556.5|556.4|556.9|556.5|556.3|556.2|8468
1637929070000|2021-11-26 12:17:50|556.6|556.3|557|556.8|557.3|556.9|556.4|556.2|3696
1637929080000|2021-11-26 12:18:00|557.1|556.9|557.6|557.4|557.8|557.5|557|556.9|5125
1637929090000|2021-11-26 12:18:10|557.5|557.3|557.6|557.3|557.7|557.4|557.4|557.2|1870
1637929100000|2021-11-26 12:18:20|557.8|557.2|558.2|557.9|558.2|558|557.7|557.2|8153
1637929110000|2021-11-26 12:18:30|558.3|558|558.7|558.4|558.9|558.7|558.1|558|9153
1637929120000|2021-11-26 12:18:40|558.6|558.5|559.6|559.4|559.8|559.4|558.6|558.4|10085
1637929130000|2021-11-26 12:18:50|559.5|559.3|559.5|559.2|560|559.6|559.4|559.1|4285
1637929140000|2021-11-26 12:19:00|559.6|559.3|559.8|559.6|559.8|559.6|559.4|559.2|1824
1637929150000|2021-11-26 12:19:10|559.7|559.5|559.7|559.5|559.8|559.5|559.6|559.1|1941
1637929160000|2021-11-26 12:19:20|559.8|559.4|559.8|559.5|560|559.9|559.6|559.4|15176
1637929170000|2021-11-26 12:19:30|559.7|559.4|558.9|558.7|559.8|559.7|558.9|558.6|20599
1637929180000|2021-11-26 12:19:40|559|558.8|559|558.7|559.3|559|558.9|558.7|1621
1637929190000|2021-11-26 12:19:50|558.9|558.8|558.9|558.6|558.9|558.8|558.9|558.5|35
1637929200000|2021-11-26 12:20:00|559|558.8|559.7|559.4|560|559.6|559|558.6|10046
1637929210000|2021-11-26 12:20:10|559.6|559.3|559.5|559.2|559.7|559.4|559.5|559.2|333
1637929220000|2021-11-26 12:20:20|559.4|559.1|559|558.5|559.4|559.1|559|558.5|1000
1637929230000|2021-11-26 12:20:30|558.9|558.6|558.6|558.3|559|558.7|558.6|558.1|3385
1637929240000|2021-11-26 12:20:40|558.5|558.2|558.1|557.7|558.5|558.2|557.9|557.5|7607
1637929250000|2021-11-26 12:20:50|558|557.6|557.5|557.3|558|557.6|557.4|557.2|3861
1637929260000|2021-11-26 12:21:00|557.6|557.4|558.1|557.7|558.1|557.8|557.6|557.4|2516
1637929270000|2021-11-26 12:21:10|558.3|557.8|558.7|558.2|559.1|558.6|558.3|557.8|2049
1637929280000|2021-11-26 12:21:20|558.6|558.1|557.5|557.2|558.6|558.1|557.5|557.1|5298
1637929290000|2021-11-26 12:21:30|557.7|557.1|558|557.7|558.1|557.8|557.7|557.1|10614
1637929300000|2021-11-26 12:21:40|557.9|557.6|558.2|557.7|558.4|558|557.8|557.6|5751
1637929310000|2021-11-26 12:21:50|558.1|557.6|557.7|557.2|558.1|557.7|557.7|557.2|3784
1637929320000|2021-11-26 12:22:00|557.6|557.1|557.3|556.9|557.6|557.3|557.3|556.9|516
1637929330000|2021-11-26 12:22:10|557.2|557|557.2|557.1|557.2|557.1|557.2|557|7252
1637929340000|2021-11-26 12:22:20|||||||||8700
1637929350000|2021-11-26 12:22:30|||||||||9831
1637929360000|2021-11-26 12:22:40|||||||||5649
1637929370000|2021-11-26 12:22:50|557.3|557|556.1|555.8|557.3|557|556|555.7|11825
1637929380000|2021-11-26 12:23:00|556.2|555.9|556.9|556.5|557.1|556.9|556.2|555.9|5220
1637929390000|2021-11-26 12:23:10|556.8|556.6|556.8|556.5|556.9|556.8|556.8|556.4|182
1637929410000|2021-11-26 12:23:30|556.7|556.4|556.5|556.4|556.7|556.4|556.5|555.9|1223
1637929420000|2021-11-26 12:23:40|556.7|556.5|556.8|556.5|556.8|556.7|556.7|556.4|1888
1637929430000|2021-11-26 12:23:50|556.9|556.6|556.9|556.6|557|556.8|556.7|556.5|8909
1637929440000|2021-11-26 12:24:00|557|556.7|556.9|556.7|557|556.8|556.9|556.6|1306
1637929450000|2021-11-26 12:24:10|557|556.5|556|555.6|557|556.5|556|555.5|2870
1637929460000|2021-11-26 12:24:20|555.9|555.5|555.6|555.4|555.9|555.6|555.6|555.4|1422
1637929470000|2021-11-26 12:24:30|555.7|555.5|555.5|555.2|555.7|555.5|554.7|554.6|67293
1637929480000|2021-11-26 12:24:40|555.4|555.1|555.5|555.3|555.5|555.4|555.1|554.9|8041
1637929490000|2021-11-26 12:24:50|555.4|555.1|555.5|555.3|555.5|555.3|555.4|555.1|1389
1637929500000|2021-11-26 12:25:00|555.4|555.2|555.5|555.1|555.5|555.2|555.4|555.1|1620
1637929510000|2021-11-26 12:25:10|555.4|555.2|555.3|555|555.5|555.3|555.2|555|3109
1637929520000|2021-11-26 12:25:20|555.4|555.1|555.5|555.3|555.8|555.5|555.3|555|5155
1637929530000|2021-11-26 12:25:30|555.7|555.2|555.5|555.2|555.8|555.6|555.5|555.2|3895
1637929540000|2021-11-26 12:25:40|555.6|555.3|555.9|555.4|556|555.7|555.4|555.3|42996
1637929550000|2021-11-26 12:25:50|555.8|555.3|555.7|555.3|555.8|555.4|555.7|555.3|0
1637929560000|2021-11-26 12:26:00|555.5||555.5||555.5||555.5||0
1637929570000|2021-11-26 12:26:10|555.4|555.4|554.8|554.6|555.4|555.4|554.7|554.6|46839
1637929580000|2021-11-26 12:26:20|554.9|554.7|555.7|555.5|555.8|555.5|554.9|554.7|14763
1637929590000|2021-11-26 12:26:30|555.6|555.3|555.6|555.3|555.6|555.3|555.6|555.3|0
1637929600000|2021-11-26 12:26:40|555.7|555.4|555.8|555.3|555.9|555.5|555.6|555.3|1609
1637929610000|2021-11-26 12:26:50|555.7|555.4|555.8|555.4|555.8|555.5|555.7|555.4|0
1637929620000|2021-11-26 12:27:00|555.7|555.3|555.7|555.4|555.8|555.5|555.7|555.3|1000
1637929630000|2021-11-26 12:27:10|557.6|555.3|555.8|555.6|557.6|556.4|555.8|555.3|49023
1637929640000|2021-11-26 12:27:20|555.7|555.4|555.6|555.3|555.7|555.5|555.5|555.1|4352
1637929650000|2021-11-26 12:27:30|555.5|555.2|555.2|555|555.5|555.2|555.1|554.7|3620
1637929660000|2021-11-26 12:27:40|555.4|555.1|555.2|555|555.6|555.4|555|554.8|6388
1637929670000|2021-11-26 12:27:50|555|554.9|555.2|555.1|555.2|555.1|555|554.9|595
1637929680000|2021-11-26 12:28:00|555.3|555.2|555.4|555.1|555.5|555.3|555.2|555|4673
1637929690000|2021-11-26 12:28:10|555.5|555.2|555.6|555.4|555.8|555.6|555.5|555.1|2085
1637929700000|2021-11-26 12:28:20|555.7|555.3|555.7|555.3|555.8|555.4|555.7|555.1|0
1637929710000|2021-11-26 12:28:30|555.6|555.2|555.5|555.2|555.6|555.4|555.4|555.1|2024
1637929720000|2021-11-26 12:28:40|555.4|555.1|555.5|555.1|555.6|555.3|555.2|555|2306
1637929730000|2021-11-26 12:28:50|555.4|555|555.4|555.1|555.5|555.2|555.3|555|3867
1637929740000|2021-11-26 12:29:00|555.3|555|555.3|555|555.4|555.2|555.3|555|0
1637929750000|2021-11-26 12:29:10|555.4|555.1|555.5|555.2|555.7|555.5|555.3|555|9805
1637929760000|2021-11-26 12:29:20|555.4|555.1|555.3|555|555.4|555.1|555.3|555|1997
1637929770000|2021-11-26 12:29:30|555.5|555.1|555|554.7|555.5|555.2|555|554.7|29505
1637929780000|2021-11-26 12:29:40|555.1|555|554.9|554.7|555.1|555|554.8|554.7|23899
1637929790000|2021-11-26 12:29:50|554.8||554.8||554.8||554.8||17712
1637929800000|2021-11-26 12:30:00|554.9|554.8|554.8|554.7|555.1|554.9|554.8|554.7|15870
1637929810000|2021-11-26 12:30:10|554.7|554.6|554.7|554.6|554.7|554.6|554.7|554.6|4583
1637929820000|2021-11-26 12:30:20|554.9|554.5|554.4|554.2|554.9|554.5|554.4|554.1|12809
1637929830000|2021-11-26 12:30:30|554.3|554.1|554.3|554.1|554.3|554.2|554.3|554.1|1336
1637929840000|2021-11-26 12:30:40|554.4|554.2|554.4|554.1|554.5|554.4|554.3|554|8491
1637929850000|2021-11-26 12:30:50|554.3|554.2|554.2|554|554.4|554.2|554.2|554|524
1637929860000|2021-11-26 12:31:00|554.1|553.9|553.6|553.5|554.1|553.9|553.6|553.5|56318
1637929870000|2021-11-26 12:31:10|553.7|553.6|553.8|553.7|553.8|553.7|553.6|553.5|1745
1637929880000|2021-11-26 12:31:20|553.9|553.8|554.4|554.1|554.5|554.3|553.9|553.8|10745
1637929890000|2021-11-26 12:31:30|554.3|554|554.3|553.9|554.4|554.3|554.2|553.9|4127
1637929900000|2021-11-26 12:31:40|554.4|554|554.8|554.4|554.9|554.6|554.2|553.9|4981
1637929910000|2021-11-26 12:31:50|554.7|554.2|554.1|553.9|554.7|554.2|554.1|553.7|26491
1637929920000|2021-11-26 12:32:00|554|553.8|554.1|553.8|554.1|553.9|554|553.8|526
1637929930000|2021-11-26 12:32:10|554|553.9|554.6|554.3|555.1|554.9|554|553.8|29137
1637929940000|2021-11-26 12:32:20|554.7|554.4|554.7|554.4|554.8|554.6|554.6|554.3|750
1637929950000|2021-11-26 12:32:30|554.6|554.5|554.7|554.4|554.8|554.6|554.5|554.3|1480
1637929960000|2021-11-26 12:32:40|554.6|554.3|555.6|555.3|555.8|555.4|554.6|554.3|3953
1637929970000|2021-11-26 12:32:50|555.7|555.4|555.7|555.4|555.7|555.4|555.6|555.3|500
1637929980000|2021-11-26 12:33:00|555.6|555.3|554.9|554.6|555.7|555.4|554.9|554.6|3154
1637929990000|2021-11-26 12:33:10|554.8|554.5|555|554.6|555.1|555|554.8|554.4|5194
1637930000000|2021-11-26 12:33:20|554.9|554.7|554.9|554.5|554.9|554.8|554.9|554.5|0
1637930010000|2021-11-26 12:33:30|554.8|554.4|554.3|554|554.8|554.4|554.3|554|1531
1637930020000|2021-11-26 12:33:40|554.4|554.1|554.7|554.4|554.9|554.5|554.3|554|7399
1637930030000|2021-11-26 12:33:50|554.6|554.3|554.6|554.3|554.6|554.3|554.5|554|2376
1637930040000|2021-11-26 12:34:00|554.5|554.2|554.9|554.7|555.3|554.9|554.5|554.2|9502
1637930050000|2021-11-26 12:34:10|555|554.8|555|554.7|555.2|555|554.9|554.6|4710
1637930060000|2021-11-26 12:34:20|554.9|554.6|554.9|554.6|554.9|554.7|554.8|554.6|2000
1637930070000|2021-11-26 12:34:30|554.8|554.4|554.9|554.5|555|554.5|554.5|554.1|2636
1637930080000|2021-11-26 12:34:40|555|554.6|554.7|554.3|555|554.7|554.7|554.3|1000
1637930090000|2021-11-26 12:34:50|554.8|554.4|554.3|554|554.9|554.7|554.3|554|6674
1637930100000|2021-11-26 12:35:00|554.2|554.1|554.4|554.1|554.5|554.3|554.1|554.1|7521
1637930110000|2021-11-26 12:35:10|554.5|554.2|554.5|554.2|555|554.9|554.3|554.1|17131
1637930120000|2021-11-26 12:35:20|554.7|554.1|554.6|554.2|554.9|554.6|554.5|554.1|16824
1637930130000|2021-11-26 12:35:30|554.7|554.3|554.6|554.3|554.8|554.4|554.6|554.3|100
1637930140000|2021-11-26 12:35:40||554.2||554.3||554.4||554.2|890
1637930150000|2021-11-26 12:35:50|554.7|554.4|554.8|554.6|554.9|554.7|554.7|554.3|687
1637930160000|2021-11-26 12:36:00|554.7|554.5|554.3|554.1|554.7|554.5|554.3|554.1|2702
1637930170000|2021-11-26 12:36:10|554.2|554.2|554.7|554.3|554.8|554.6|554.2|554.2|9450
1637930180000|2021-11-26 12:36:20|554.6|554.4|554.5|554.1|554.7|554.4|554.5|554.1|5470
1637930190000|2021-11-26 12:36:30|554.6|554.2|554.7|554.4|554.8|554.5|554.6|554.2|1186
1637930200000|2021-11-26 12:36:40|554.6|554.3|554.6|554.3|554.7|554.4|554.5|554.2|3000
1637930210000|2021-11-26 12:36:50|554.7|554.4|554.5|554.2|554.7|554.4|554.5|554.2|1512
1637930220000|2021-11-26 12:37:00|554.6|554.3|554|553.7|554.6|554.3|553.7|553.5|42652
1637930230000|2021-11-26 12:37:10|553.9|553.6|553.7|553.5|553.9|553.7|553.6|553.5|51186
1637930240000|2021-11-26 12:37:20|553.6|553.4|553.2|553|553.8|553.4|553.1|553|17413
1637930250000|2021-11-26 12:37:30|553.1|552.9|553|552.8|553.5|553.1|552.9|552.7|15814
1637930260000|2021-11-26 12:37:40|553.2|552.9|553.9|553.5|554.1|553.7|553.2|552.9|8639
1637930270000|2021-11-26 12:37:50|554|553.6|554.1|553.8|554.3|553.9|553.9|553.6|800
1637930280000|2021-11-26 12:38:00|554|553.7|554.1|554|554.3|554|553.8|553.6|10871
1637930290000|2021-11-26 12:38:10|554|553.9|554.1|553.7|554.2|553.9|554|553.7|1176
1637930300000|2021-11-26 12:38:20|554|553.8|553.7|553.1|554.1|553.9|553.6|553.1|10307
1637930310000|2021-11-26 12:38:30|553.5|553.2|553.6|553.3|553.7|553.4|553.5|553.2|1091
1637930320000|2021-11-26 12:38:40|553.5|553.1|553.3|553|553.5|553.1|553.3|553|4718
1637930330000|2021-11-26 12:38:50||553.1||553.1||553.2||553.1|1500
1637930340000|2021-11-26 12:39:00|553.2|553|553.3|553.1|553.3|553.1|553.2|553|1996
1637930350000|2021-11-26 12:39:10|553.2|553|553.3|553.1|553.3|553.2|553.2|553|221
1637930360000|2021-11-26 12:39:20|553.5|553.4|553.6|553.3|553.7|553.4|553.4|553.2|5000
1637930370000|2021-11-26 12:39:30|553.5|553.1|553.5|553.2|553.5|553.3|553.1|553|16612
1637930380000|2021-11-26 12:39:40|553.4|553.3|553.4|553.1|553.5|553.4|553.4|553.1|2106
1637930390000|2021-11-26 12:39:50|553.3|552.9|553.3|553|553.3|553|553.3|552.9|0
1637930400000|2021-11-26 12:40:00|553.2|553.1|553|552.8|553.2|553.1|552.9|552.8|6972
1637930410000|2021-11-26 12:40:10|553.1|552.9|553.2|553|553.2|553.1|553|552.8|7795
1637930420000|2021-11-26 12:40:20|554.1|553.1|553.6|553.4|554.1|554|553.6|552.9|28632
1637930430000|2021-11-26 12:40:30|553.5|553.5|553.5|553.1|553.5|553.5|553.5|553.1|51
1637930440000|2021-11-26 12:40:40||553.2||553.2||553.4||553.2|1310
1637930450000|2021-11-26 12:40:50||553.3||553.3||553.3||553.3|0
1637930460000|2021-11-26 12:41:00|553.7|553.4|553.6|553.3|553.7|553.5|553.5|553.1|6176
1637930470000|2021-11-26 12:41:10|553.5|553.2|553.6|553.4|553.7|553.5|553.5|553.2|5884
1637930480000|2021-11-26 12:41:20||553.3||553.3||553.3||553.3|340
1637930490000|2021-11-26 12:41:30|553.5|553.2|553.6|553.3|553.6|553.3|553.5|553.2|1262
1637930500000|2021-11-26 12:41:40|553.5|553.2|553.8|553.6|553.9|553.8|553.5|553.2|9233
1637930510000|2021-11-26 12:41:50||553.5||553.5||553.6||553.5|100
1637930520000|2021-11-26 12:42:00|553.7|553.4|553.4|553.1|553.7|553.6|553.3|553|2248
1637930530000|2021-11-26 12:42:10|553.3|553|553.3|553.1|553.3|553.1|553.3|553|0
1637930540000|2021-11-26 12:42:20|553.4|553.2|553.4|553.1|553.4|553.3|553.4|553.1|1951
1637930550000|2021-11-26 12:42:30|553.3|553|553.5|553.3|553.6|553.4|553.3|553|15668
1637930570000|2021-11-26 12:42:50||553.2||553.2||553.2||553.2|0
1637930580000|2021-11-26 12:43:00|553.6|553.5|553.8|553.6|553.9|553.6|553.6|553.5|3792
1637930590000|2021-11-26 12:43:10|553.9|553.5|553.8|553.6|553.9|553.6|553.8|553.5|1113
1637930600000|2021-11-26 12:43:20|553.7|553.5|553.6|553.2|553.7|553.5|553.6|553.1|2521
1637930610000|2021-11-26 12:43:30|553.8|553.3|553.7|553.6|553.8|553.7|553.7|553.3|6086
1637930620000|2021-11-26 12:43:40|553.8|553.7|554|553.6|554.2|553.9|553.8|553.5|13436
1637930630000|2021-11-26 12:43:50|553.9|553.7|553.3|553|553.9|553.7|553.2|553|13606
1637930640000|2021-11-26 12:44:00|553.4|553.1|553.2|553|553.4|553.2|553.2|553|1605
1637930650000|2021-11-26 12:44:10|553.1|552.8|552.7|552.6|553.1|552.9|552.7|552.6|12632
1637930660000|2021-11-26 12:44:20|552.8|552.7|552.9|552.6|552.9|552.7|552.7|552.6|1
1637930670000|2021-11-26 12:44:30|553|552.7|553.4|553.1|553.4|553.1|553|552.6|9377
1637930680000|2021-11-26 12:44:40|553.5|553.2|553.6|553.4|553.7|553.5|553.4|553.1|4442
1637930690000|2021-11-26 12:44:50|553.7|553.5|553.6|553.4|553.9|553.6|553.6|553.4|4774
1637930700000|2021-11-26 12:45:00|553.5|553.5|553.5|553.3|553.6|553.5|553.4|553.2|3610
1637930710000|2021-11-26 12:45:10|553.4|553.2|553.2|553|553.4|553.3|553.2|553|2215
1637930720000|2021-11-26 12:45:20|553.1|552.9|553|552.8|553.2|552.9|552.9|552.7|1200
1637930730000|2021-11-26 12:45:30|552.9|552.9|552.9|552.8|553|552.9|552.9|552.6|1645
1637930740000|2021-11-26 12:45:40|553|552.9|552.9|552.8|553|552.9|552.9|552.8|1387
1637930750000|2021-11-26 12:45:50|553||552.9||553||552.9||1097
1637930760000|2021-11-26 12:46:00|553.1|552.9|553|552.9|553.1|552.9|553|552.8|6000
1637930770000|2021-11-26 12:46:10|552|552.8|552.1|551.9|553|552.8|550.8|550.6|163498
1637930780000|2021-11-26 12:46:20|552.2|551.7|552.4|552.1|552.4|552.1|551.9|551.7|3962
1637930790000|2021-11-26 12:46:30|552.5|552.2|552.7|552.3|553.2|552.9|552.4|552.2|16374
1637930800000|2021-11-26 12:46:40|552.6|552.4|552.4|552.1|552.6|552.4|552.4|552.1|4230
1637930810000|2021-11-26 12:46:50|552.5|552.2|552.5|552.3|552.8|552.4|552.4|552.1|8000
1637930820000|2021-11-26 12:47:00|552.4|552.2|552.5|552.2|552.5|552.2|552.3|552.1|0
1637930830000|2021-11-26 12:47:10|552.4|552.1|552.9|552.5|553|552.9|552.4|552.1|8317
1637930840000|2021-11-26 12:47:20|553|552.6|552.9|552.5|553.2|553|552.9|552.5|2330
1637930850000|2021-11-26 12:47:30|552.8|552.6|553.1|552.6|553.1|552.8|552.7|552.3|3737
1637930860000|2021-11-26 12:47:40|553|552.7|553|552.7|553.1|552.9|552.9|552.6|500
1637930870000|2021-11-26 12:47:50|552.9|552.8|553.4|553|553.9|553.5|552.9|552.8|5201
1637930880000|2021-11-26 12:48:00|553.5|553.1|553.3|553|553.5|553.1|553.2|552.7|600
1637930890000|2021-11-26 12:48:10|553.4|552.9|553.2|552.8|553.4|552.9|553.2|552.8|800
1637930900000|2021-11-26 12:48:20|553.1|552.9|553.1|552.9|553.1|553|553.1|552.9|0
1637930910000|2021-11-26 12:48:30|553.4|553|553.2|553|553.5|553.2|553.2|553|2974
1637930920000|2021-11-26 12:48:40|553.1|552.9|553.2|553|553.2|553|553.1|552.9|0
1637930930000|2021-11-26 12:48:50|553.4|553.1|553.3|553.2|553.5|553.2|553.3|553.1|500
1637930940000|2021-11-26 12:49:00|553.5|553.3|552.9|552.6|554|553.6|552.8|552.4|15557
1637930950000|2021-11-26 12:49:10|553|552.7|552.9|552.6|553|552.7|552.9|552.5|1750
1637930960000|2021-11-26 12:49:20|552.8|552.5|553.3|553|553.3|553|552.8|552.5|632
1637930970000|2021-11-26 12:49:30|553.4|553.1|553.3|552.9|553.4|553.1|553.3|552.9|1000
1637930980000|2021-11-26 12:49:40|553.4|553|553.3|553|553.4|553.2|553.2|552.9|5908
1637930990000|2021-11-26 12:49:50|553.4|553.1|553.7|553.2|554.5|553.9|553.4|553.1|9188
1637931000000|2021-11-26 12:50:00|553.6|553.3|553.7|553.5|554|553.7|553.6|553.3|5189
1637931010000|2021-11-26 12:50:10|553.8|553.6|553.7|553.4|553.8|553.6|553.7|553.4|120
1637931020000|2021-11-26 12:50:20|553.6|553.3|553.5|553|553.7|553.3|553.5|553|100
1637931030000|2021-11-26 12:50:30|553.4|553.1|552.9|552.6|553.4|553.2|552.9|552.6|4699
1637931040000|2021-11-26 12:50:40|553|552.7|553|552.6|553.1|552.8|552.8|552.6|5355
1637931050000|2021-11-26 12:50:50|552.8|553|552.7|552.6|553.1|553|552.7|552.6|11000
1637931060000|2021-11-26 12:51:00|552.8|552.7|553|552.7|553.1|552.8|552.8|552.6|1654
1637931070000|2021-11-26 12:51:10|552.9|552.6|552.7|552.6|552.9|552.7|552.7|552.6|7269
1637931080000|2021-11-26 12:51:20|552.8|552.7|553.1|552.9|553.2|552.9|552.7|552.6|10936
1637931090000|2021-11-26 12:51:30|553.3|552.8|553.3|553|553.5|553.2|553.3|552.8|6250
1637931100000|2021-11-26 12:51:40|553.5|553.1|553.3|553.1|553.6|553.2|553.3|552.9|5668
1637931110000|2021-11-26 12:51:50|553.4|553|553.4|553.2|553.4|553.3|553.4|553|223
1637931120000|2021-11-26 12:52:00|553.6|553.3|553.5|553.3|553.7|553.4|553.5|553.1|1337
1637931130000|2021-11-26 12:52:10|553.4|553.2|553.4|553.2|553.4|553.3|553.4|553.2|0
1637931140000|2021-11-26 12:52:20|553.3|553.1|551|550.8|553.7|553.4|550.3|550.2|186860
1637931150000|2021-11-26 12:52:30|550.9|550.7|550.6|550.3|550.9|550.7|550.4|550.2|47251
1637931160000|2021-11-26 12:52:40|550.7|550.4|550.2|549.8|551.1|550.9|549.6|549.5|183861
1637931170000|2021-11-26 12:52:50|550.3|550|550.4|550.1|550.8|550.5|550.2|550|21276
1637931180000|2021-11-26 12:53:00|550.3|550|550.4|550.1|550.4|550.3|550.3|550|294
1637931190000|2021-11-26 12:53:10|550.5|550.2|550.7|550.5|550.9|550.6|550.4|550.2|4448
1637931200000|2021-11-26 12:53:20|550.6|550.4|550.6|550.4|550.6|550.5|550.6|550.4|500
1637931210000|2021-11-26 12:53:30|550.7|550.5|550.3|550|550.7|550.5|550.1|550|13350
1637931220000|2021-11-26 12:53:40|550.4|550.1|550.7|550.5|550.9|550.5|550.4|550.1|3049
1637931230000|2021-11-26 12:53:50||550.3||550.3||550.3||550.3|0
1637931240000|2021-11-26 12:54:00|550.6|550.4|550.4|550.1|550.6|550.5|550.2|550|4488
1637931250000|2021-11-26 12:54:10|550.5|550.2|550.7|550.4|550.9|550.7|550.5|550.2|3835
1637931260000|2021-11-26 12:54:20|551|550.5|551.3|550.9|551.7|551.3|551|550.5|14159
1637931270000|2021-11-26 12:54:30|551.2|550.7|551.4|551.1|551.6|551.2|551.1|550.7|3039
1637931280000|2021-11-26 12:54:40|551.3|551|551.7|551.3|551.7|551.4|551.3|551|2771
1637931290000|2021-11-26 12:54:50|551.8|551.4|551.6|551.3|552.1|551.7|551.6|551.2|4497
1637931300000|2021-11-26 12:55:00|551.7|551.2|551.3|551|551.7|551.3|551.3|551|2855
1637931310000|2021-11-26 12:55:10|551.2|550.8|551|550.6|551.3|550.9|550.9|550.5|2012
1637931320000|2021-11-26 12:55:20|550.9|550.7|550.9|550.7|551|550.8|550.8|550.4|2062
1637931330000|2021-11-26 12:55:30|551.1|550.8|551.2|551|551.2|551|550.9|550.5|2741
1637931340000|2021-11-26 12:55:40|551.3|551.1|551.3|551|551.4|551.1|551.1|551|3336
1637931350000|2021-11-26 12:55:50|551.4|551.1|551.2|551|551.5|551.2|551.2|551|1200
1637931360000|2021-11-26 12:56:00|551.3|551.1|551.2|550.9|551.4|551.1|551.2|550.9|1000
1637931370000|2021-11-26 12:56:10|551.1|550.8|551.1|550.7|551.2|551|551.1|550.7|685
1637931380000|2021-11-26 12:56:20|551|550.6|551.5|551.1|551.6|551.3|550.9|550.5|5053
1637931390000|2021-11-26 12:56:30|551.4|550.9|551.3|550.9|551.4|550.9|551.2|550.9|1106
1637931400000|2021-11-26 12:56:40|551.5|551|551|550.5|551.5|551.4|550.9|550.5|8021
1637931410000|2021-11-26 12:56:50|550.9|550.6|550.9|550.5|551|550.6|550.8|550.5|2253
1637931420000|2021-11-26 12:57:00|550.8|550.6|550.8|550.5|550.9|550.6|550.8|550.5|550
1637931430000|2021-11-26 12:57:10|550.7|550.4|550.7|550.4|551|550.9|550.7|550.4|16300
1637931440000|2021-11-26 12:57:20|550.8|550.3|550.7|550.4|550.8|550.5|550.5|550.3|14952
1637931450000|2021-11-26 12:57:30|550.6|550.5|550.9|550.6|551|550.8|550.6|550.4|4086
1637931460000|2021-11-26 12:57:40|551|550.7|551.1|550.7|551.2|550.9|550.9|550.7|2390
1637931470000|2021-11-26 12:57:50|551|550.8|550.8|550.4|551|550.8|550.8|550.4|1682
1637931480000|2021-11-26 12:58:00|550.7|550.5|550.6|550.4|550.8|550.5|550.5|550.4|49700
1637931490000|2021-11-26 12:58:10|550.5|550.2|550.3|550|550.5|550.2|550|549.6|14778
1637931500000|2021-11-26 12:58:20|550.4|550.1|550.4|550.1|550.5|550.3|550.2|549.9|13766
1637931510000|2021-11-26 12:58:30|550.3|550|551|550.6|551|550.7|550.2|550|6610
1637931520000|2021-11-26 12:58:40|550.9|550.5|550.7|550.3|551|550.9|550.7|550.3|4330
1637931530000|2021-11-26 12:58:50|550.8|550.4|550.5|550.2|550.9|550.8|550.5|550.2|10167
1637931540000|2021-11-26 12:59:00||550.3||550.2||550.3||550.2|0
1637931550000|2021-11-26 12:59:10|550.6|550.3|550.7|550.3|550.7|550.3|550.6|550.3|400
1637931560000|2021-11-26 12:59:20|550.6|550.2|550.5|550.1|550.8|550.3|550.1|550|24250
1637931570000|2021-11-26 12:59:30|550.4|550.2|550.4|550.1|550.5|550.4|550.4|550.1|5500
1637931580000|2021-11-26 12:59:40|550.5|550.2|550.5|550.4|550.5|550.4|550.5|550.2|876
1637931590000|2021-11-26 12:59:50|550.4|550.3|550.4|550.2|550.5|550.3|550.4|550.1|5010
1637931600000|2021-11-26 13:00:00|550.5|550.3|551.1|550.7|551.2|550.9|550.5|550.3|5544
1637931610000|2021-11-26 13:00:10|551|550.6|551|550.7|551|550.7|550.8|550.5|2606
1637931620000|2021-11-26 13:00:20|551.1|550.5|551.3|551|551.6|551.2|551.1|550.5|8731
1637931630000|2021-11-26 13:00:30|551.2|550.8|550.3|550.1|551.2|550.8|550.3|550|30181
1637931640000|2021-11-26 13:00:40|550.5|550|550.7|550.3|550.9|550.5|550.5|550|5395
1637931650000|2021-11-26 13:00:50|550.6|550.2|551.2|550.9|551.4|551.1|550.6|550.1|25663
1637931660000|2021-11-26 13:01:00|551.1|550.8|551.3|550.8|551.3|551|551.1|550.7|2000
1637931670000|2021-11-26 13:01:10|551.4|550.7|550.9|550.6|551.4|550.9|550.9|550.6|5493
1637931680000|2021-11-26 13:01:20|550.8|550.5|551|550.5|551.1|550.7|550.8|550.5|1120
1637931690000|2021-11-26 13:01:30|551.1|550.6|551|550.5|551.1|550.7|551|550.5|620
1637931700000|2021-11-26 13:01:40|550.9|550.4|551.8|551.2|552.1|552|550.7|550.3|66891
1637931710000|2021-11-26 13:01:50|551.6|551.1|553.3|552.8|553.6|553.2|551.5|551.1|34903
1637931720000|2021-11-26 13:02:00|553.5|552.9|553.8|553.4|555.3|554.9|553.3|552.9|59014
1637931730000|2021-11-26 13:02:10|553.7|553.2|554.9|554.1|556.3|555.3|553.6|553.1|37827
1637931740000|2021-11-26 13:02:20|554.7|554|554.8|554.3|554.9|554.7|554.5|553.9|7587
1637931750000|2021-11-26 13:02:30|554.9|554.4|554.9|554.5|555|554.9|554.8|554.3|2072
1637931760000|2021-11-26 13:02:40|554.8|554.3|553.5|553|554.8|554.3|553.5|553|11062
1637931770000|2021-11-26 13:02:50|553.3|552.9|553.5|553.1|553.5|553.1|553.1|552.6|693
1637931780000|2021-11-26 13:03:00|553.6|553.2|553.4|552.9|553.7|553.5|553.4|552.9|3204
1637931790000|2021-11-26 13:03:10|553.6|553.5|554.3|553.9|554.6|554.3|553.4|552.9|9521
1637931800000|2021-11-26 13:03:20|554.6|554|554.1|553.6|554.7|554.3|554.1|553.5|1380
1637931810000|2021-11-26 13:03:30|554|553.5|553.5|553.1|554|553.5|553.5|553.1|1755
1637931820000|2021-11-26 13:03:40|553.6|553|553.9|553.5|554.1|553.7|553.6|552.9|2400
1637931830000|2021-11-26 13:03:50|554|553.6|554.4|553.9|555.3|554.8|554|553.5|22469
1637931840000|2021-11-26 13:04:00|554.5|554|554.3|553.9|554.5|554.3|554.2|553.9|2489
1637931850000|2021-11-26 13:04:10|554.2|554|554.2|554|554.2|554|554.2|553.9|100
1637931860000|2021-11-26 13:04:20|554.1|553.8|554.2|553.7|554.4|554.1|554.1|553.7|3426
1637931870000|2021-11-26 13:04:30|554.1|553.8|554.1|553.9|554.1|553.9|554.1|553.7|0
1637931880000|2021-11-26 13:04:40|554.3|553.8|553.9|553.6|554.4|554.1|553.9|553.5|5155
1637931890000|2021-11-26 13:04:50|554.1|553.7|554.3|553.8|554.3|554|554.1|553.6|2727
1637931900000|2021-11-26 13:05:00|554.2|553.7|554.2|553.9|554.2|553.9|553.8|553.5|9131
1637931910000|2021-11-26 13:05:10|554.7|554|554.5|554.1|554.8|554.4|554.3|553.9|13608
1637931920000|2021-11-26 13:05:20|554.4|554|553.8|553.5|554.5|554.1|553.8|553.5|1932
1637931930000|2021-11-26 13:05:30|554.1|553.6|553.8|553.5|554.2|553.9|553.8|553.5|3207
1637931940000|2021-11-26 13:05:40|554|553.7|553.9|553.5|554.2|553.9|553.9|553.5|2820
1637931950000|2021-11-26 13:05:50|553.8|553.6|553.7|553.4|553.8|553.6|553.7|553.2|194
1637931960000|2021-11-26 13:06:00|553.9|553.5|554.5|554|554.6|554.4|553.9|553.5|5190
1637931970000|2021-11-26 13:06:10|554.4|554.1|554.2|554|554.4|554.1|554.1|554|25999
1637931980000|2021-11-26 13:06:20|554.3|553.7|553.8|553.4|554.3|553.7|553.8|553.3|41558
1637931990000|2021-11-26 13:06:30|553.7|553.2|554.2|553.9|554.4|554.1|553.4|553|4879
1637932000000|2021-11-26 13:06:40|554.3|554|554.3|553.9|554.3|554|554|553.6|4388
1637932010000|2021-11-26 13:06:50|554.4|554|554.5|554.4|554.5|554.4|554.4|554|6811
1637932020000|2021-11-26 13:07:00|554.4|554.2|554.4|554|554.5|554.3|554.4|554|3767
1637932030000|2021-11-26 13:07:10|554.3|553.9|554.3|553.8|554.6|554.2|554|553.8|7941
1637932040000|2021-11-26 13:07:20|554.4|553.9|554.6|554.2|554.6|554.5|554.3|553.9|4565
1637932050000|2021-11-26 13:07:30|554.7|554.3|554.7|554.4|554.8|554.7|554.6|554.3|8190
1637932060000|2021-11-26 13:07:40|554.8|554.5|555.4|555.1|555.5|555.2|554.8|554.5|9756
1637932070000|2021-11-26 13:07:50|555.5|555.2|555.6|555.2|556.1|555.8|555.4|555.1|8581
1637932080000|2021-11-26 13:08:00|555.5|555.3|555.6|555.2|555.6|555.3|555.4|554.9|1439
1637932090000|2021-11-26 13:08:10|555.8|555.3|555.6|555.1|555.8|555.4|555.3|554.9|17100
1637932100000|2021-11-26 13:08:20||555.3||555.3||555.3||555.3|125
1637932110000|2021-11-26 13:08:30|555.5|555.1|555.4|555.2|555.5|555.4|555.2|554.8|3156
1637932120000|2021-11-26 13:08:40|555.5|555.3|555.6|555.3|555.6|555.4|555.4|555.2|5433
1637932130000|2021-11-26 13:08:50|555.5|555.2|557|556.5|557.5|556.9|555.5|555.1|16631
1637932140000|2021-11-26 13:09:00|557.1|556.7|557.3|556.9|557.8|557.2|557.1|556.7|8387
1637932150000|2021-11-26 13:09:10|557.2|556.8|557.3|556.9|558.1|557.8|557.2|556.7|56341
1637932160000|2021-11-26 13:09:20|557.2|557|556.4|555.9|557.2|557|556.4|555.9|2148
1637932170000|2021-11-26 13:09:30|556.3|556|556.1|555.7|556.3|556|556.1|555.7|1500
1637932180000|2021-11-26 13:09:40|556|555.6|555.7|555.3|556|555.6|555.3|554.9|4000
1637932190000|2021-11-26 13:09:50|555.6|555.4|555.6|555.4|555.7|555.5|555.5|555.2|3344
1637932200000|2021-11-26 13:10:00|555.7|555.5|555.4|554.9|555.7|555.5|555.4|554.9|125
1637932210000|2021-11-26 13:10:10|555.5|555|556.2|555.8|556.2|555.8|555.4|554.9|4772
1637932220000|2021-11-26 13:10:20|556.3|555.9|556.1|555.8|556.5|556.1|555.9|555.4|0
1637932230000|2021-11-26 13:10:30|556.2|555.9|557.2|556.6|557.5|557|556.2|555.8|9914
1637932240000|2021-11-26 13:10:40|557.1|556.5|556.4|556|557.1|556.5|556.2|555.8|5041
1637932250000|2021-11-26 13:10:50|556.3|555.9|556.4|555.8|556.6|556.2|556.2|555.8|3007
1637932260000|2021-11-26 13:11:00|556.3|555.7|555.7|555.5|556.3|555.7|555.6|555.1|4035
1637932270000|2021-11-26 13:11:10|556|555.6|556|555.6|556.2|556|556|555.6|808
1637932280000|2021-11-26 13:11:20|556.2|555.7|556.1|555.7|556.5|556|556|555.6|5932
1637932290000|2021-11-26 13:11:30|556.2|555.8|556.4|556|556.5|556.1|556.2|555.8|950
1637932300000|2021-11-26 13:11:40|556.5|556.1|557.4|557.1|557.4|557.1|556.3|556|5729
1637932310000|2021-11-26 13:11:50|557.6|557.2|557.6|557.3|557.8|557.4|557.4|557|2865
1637932320000|2021-11-26 13:12:00|558|557.4|557.8|557.5|558.5|558|557.8|557.4|13090
1637932330000|2021-11-26 13:12:10|557.7|557.4|557.7|557.1|557.7|557.4|557.7|557|5150
1637932340000|2021-11-26 13:12:20|557.1|557|557.6|556.9|557.8|557.6|557.1|556.9|17268
1637932350000|2021-11-26 13:12:30|557.4|557|557.4|556.9|557.7|557.5|557.4|556.9|5738
1637932360000|2021-11-26 13:12:40|557.3|556.8|557.2|556.8|557.5|556.8|557.2|556.8|0
1637932370000|2021-11-26 13:12:50|557.1|556.7|556.9|556.3|557.1|556.7|556.9|556.3|1261
1637932380000|2021-11-26 13:13:00|557|556.4|557.4|556.9|558.5|557.7|556.7|556.4|65305
1637932390000|2021-11-26 13:13:10|557.3|557|557.9|557.5|557.9|557.8|557.2|556.9|4999
1637932400000|2021-11-26 13:13:20|557.8|557.4|557.8|557.4|557.9|557.4|557.6|557.1|626
1637932410000|2021-11-26 13:13:30|557.7|557.3|557.7|557.4|557.9|557.7|557.7|557.3|1534
1637932420000|2021-11-26 13:13:40|557.6|557.3|557.6|557.4|557.7|557.4|557.6|557.1|1500
1637932430000|2021-11-26 13:13:50||557.3||557.2||557.3||557.1|554
1637932440000|2021-11-26 13:14:00|557.5|557.1|557.6|557.3|557.6|557.4|557.5|557.1|3146
1637932450000|2021-11-26 13:14:10|557.5|557.2|557.4|557.1|557.5|557.2|557.4|557.1|370
1637932460000|2021-11-26 13:14:20|557.3|557|557.3|557|557.7|557.3|557.2|556.8|9650
1637932470000|2021-11-26 13:14:30|557.4|557.1|557.7|557.3|557.9|557.6|557.4|557|4454
1637932480000|2021-11-26 13:14:40|557.8|557.4|557.7|557.4|557.9|557.6|557.7|557.3|3000
1637932490000|2021-11-26 13:14:50|557.6|557.3|557.4|557|557.6|557.4|557.2|556.9|2854
1637932500000|2021-11-26 13:15:00|557.5|557.1|557.4|557.2|557.6|557.2|557.3|556.9|0
1637932510000|2021-11-26 13:15:10|557.3|557.1|556.5|556.3|557.4|557.1|556.5|556.3|3533
1637932520000|2021-11-26 13:15:20|556.8|556.4|556.8|556.4|556.8|556.5|556.3|556|3875
1637932530000|2021-11-26 13:15:30|556.7|556.5|556.7|556.4|556.8|556.5|556.7|556.3|1394
1637932540000|2021-11-26 13:15:40|556.6|556.5|557.1|556.6|557.5|557|556.6|556.2|7569
1637932550000|2021-11-26 13:15:50|557.2|556.7|557.2|556.8|557.3|556.8|557.1|556.6|0
1637932560000|2021-11-26 13:16:00|557.1|556.7|557|556.5|557.1|556.7|557|556.4|660
1637932570000|2021-11-26 13:16:10|556.9|556.6|557|556.4|557.3|557.1|556.7|556.3|11108
1637932580000|2021-11-26 13:16:20|556.9|556.3|556.4|556|556.9|556.3|556.4|556|4109
1637932590000|2021-11-26 13:16:30|556.5|556.1|556.3|555.9|556.5|556.1|556.3|555.8|250
1637932600000|2021-11-26 13:16:40|556.2|555.8|556.1|555.6|556.2|555.8|556|555.6|1003
1637932610000|2021-11-26 13:16:50|556|555.5|556|555.7|556|555.7|556|555.5|0
1637932620000|2021-11-26 13:17:00|555.9|555.6|555.4|555.1|555.9|555.7|555.4|555.1|403
1637932630000|2021-11-26 13:17:10|555.5|555.2|555.9|555.5|556|555.6|555.3|555|6114
1637932640000|2021-11-26 13:17:20|555.8|555.4|555.5|555.2|555.9|555.6|555.3|555|26561
1637932650000|2021-11-26 13:17:30|555.4|555.1|555.2|554.7|555.5|555.1|555.2|554.7|978
1637932660000|2021-11-26 13:17:40|555.1|554.6|555.5|555.2|555.5|555.3|555|554.6|4877
1637932670000|2021-11-26 13:17:50|555.4|555.1|554.9|554.4|555.4|555.2|554.6|554.1|27999
1637932680000|2021-11-26 13:18:00|555|554.5|552.5|552.1|555.2|554.6|552.3|552|155101
1637932690000|2021-11-26 13:18:10|552.4|552.2|552|551.6|552.5|552.2|551.8|551.2|7134
1637932700000|2021-11-26 13:18:20|552.1|551.7|552.5|552|552.5|552.1|552.1|551.7|1562
1637932710000|2021-11-26 13:18:30|552.4|551.9|552.4|552|552.5|552.1|552|551.6|6157
1637932720000|2021-11-26 13:18:40|551.4|551.3|549.5|549.1|551.4|551.3|547.7|547.4|303078
1637932730000|2021-11-26 13:18:50|549.7|549.2|550.1|549.7|550.4|550.1|549.7|549.2|5927
1637932740000|2021-11-26 13:19:00|550|549.6|549.6|549.4|550.1|549.7|549.3|549.1|27853
1637932750000|2021-11-26 13:19:10|549.5|549.3|549.8|549.3|550.2|550|549.5|549.1|78081
1637932760000|2021-11-26 13:19:20|549.7|549.2|549.9|549.5|550|549.6|549.3|549|31410
1637932770000|2021-11-26 13:19:30|550|549.7|550.3|549.8|550.4|549.9|549.9|549.7|24377
1637932780000|2021-11-26 13:19:40|550.2|549.7|550.5|550|550.6|550|550.1|549.7|0
1637932790000|2021-11-26 13:19:50|550.4|549.9|550.5|550.1|550.8|550.4|550.1|549.7|16423
1637932800000|2021-11-26 13:20:00|550.7|550.2|550.4|550|551.1|550.4|550.2|549.8|930
1637932810000|2021-11-26 13:20:10|550.5|550.1|550.4|549.8|550.7|550.3|550.1|549.7|985
1637932820000|2021-11-26 13:20:20|550.5|549.7|549.9|549.5|550.5|550|549.7|549.5|13211
1637932830000|2021-11-26 13:20:30|550.1|550|550.4|550.1|550.4|550.1|550|549.6|18129
1637932840000|2021-11-26 13:20:40|550.3|550|550.7|550.1|550.7|550.3|550.3|550|3860
1637932850000|2021-11-26 13:20:50|550.6|550|550.1|549.8|550.7|550.6|550.1|549.6|52178
1637932860000|2021-11-26 13:21:00|550.3|550|551.3|550.7|551.3|550.7|550.1|550|4055
1637932870000|2021-11-26 13:21:10|551.2|550.5|550.8|550.1|551.2|550.6|550.6|550.1|5850
1637932880000|2021-11-26 13:21:20|550.7|550.2|550.6|550.1|550.8|550.5|550.6|550.1|1677
1637932890000|2021-11-26 13:21:30|550.8|550.2|550.9|550.4|551.2|551.1|550.7|550.2|12294
1637932900000|2021-11-26 13:21:40|551|550.5|551.8|551.3|552.5|552|550.7|550.3|10491
1637932910000|2021-11-26 13:21:50|551.7|551.1|551.6|551.3|551.8|551.6|551.5|550.9|3211
1637932920000|2021-11-26 13:22:00|551.5|551.2|552.9|552.1|552.9|552.4|551.4|550.9|11944
1637932930000|2021-11-26 13:22:10|552.8|551.9|552.7|551.7|552.8|551.9|552.7|551.7|662
1637932940000|2021-11-26 13:22:20|552.6|551.8|552|551.4|552.6|551.8|551.9|551.3|1410
1637932950000|2021-11-26 13:22:30|551.9|551.3|551.8|551.3|552.1|552|551.8|551.1|1355
1637932960000|2021-11-26 13:22:40|551.7|551.2|552.5|551.8|552.5|552.1|551.6|551.1|6912
1637932970000|2021-11-26 13:22:50|552.4|551.7|552.3|551.6|552.4|552|552|551.4|1507
1637932980000|2021-11-26 13:23:00|552.2|551.7|552.3|551.6|552.5|552.1|552.1|551.5|655
1637932990000|2021-11-26 13:23:10|552.2|552|552.3|551.8|552.3|552|552.1|551.6|130
1637933000000|2021-11-26 13:23:20|552.2|551.6|552.8|552.1|553.1|552.6|552.1|551.5|8373
1637933010000|2021-11-26 13:23:30|552.4|552|552.4|551.8|552.4|552.1|552.3|551.6|0
1637933020000|2021-11-26 13:23:40|552.3|551.9|552.9|552.3|553|552.4|552.3|551.8|6128
1637933030000|2021-11-26 13:23:50|553|552.4|553.1|552.6|553.1|552.7|553|552.4|1828
1637933040000|2021-11-26 13:24:00|553|552.5|553.6|553.3|553.6|553.3|553|552.5|10666
1637933050000|2021-11-26 13:24:10|553.9|553.2|553.9|553.4|554.9|554.3|553.8|553.2|21202
1637933060000|2021-11-26 13:24:20|553.8|553.3|554.7|554.2|554.7|554.2|553.6|553|56814
1637933070000|2021-11-26 13:24:30|554.8|554.3|554.6|554.2|554.9|554.4|554.6|554.2|2141
1637933080000|2021-11-26 13:24:40|554.5|554.3|554.5|553.9|554.5|554.3|554.4|553.9|3010
1637933090000|2021-11-26 13:24:50|554.4|553.8|554.3|553.6|554.4|553.8|554.3|553.6|0
1637933100000|2021-11-26 13:25:00|554.2|553.5|554|553.4|554.2|553.6|554|553.3|2483
1637933110000|2021-11-26 13:25:10|554.2|553.5|553.4|552.7|554.2|553.7|553.4|552.7|5241
1637933120000|2021-11-26 13:25:20|553.3|552.6|553.1|552.3|553.3|552.6|553.1|552.3|0
1637933130000|2021-11-26 13:25:30|553|552.2|552.3|551.8|553|552.2|552.3|551.6|0
1637933140000|2021-11-26 13:25:40|552.4|551.9|553.3|552.8|553.3|552.8|552.4|551.9|5115
1637933150000|2021-11-26 13:25:50|553.7|552.9|553.6|553.2|553.7|553.2|553.6|552.9|10000
1637933160000|2021-11-26 13:26:00|553.2|553.1|553.5|552.6|553.6|553.4|553.2|552.6|2613
1637933170000|2021-11-26 13:26:10|553.4|552.5|552.8|552.2|553.4|552.8|552.8|552.1|2501
1637933180000|2021-11-26 13:26:20|552.9|552.3|553.1|552.6|553.1|552.8|552.8|552.3|4000
1637933190000|2021-11-26 13:26:30|553||553||553||553||0
1637933200000|2021-11-26 13:26:40|553.1|552.7|553.4|552.9|553.8|553.4|553|552.7|6305
1637933210000|2021-11-26 13:26:50|553.5|553|553.6|553.2|553.7|553.4|553.5|553|20
1637933220000|2021-11-26 13:27:00|553.7|553.3|553.6|553.2|553.7|553.3|553.6|553.2|580
1637933230000|2021-11-26 13:27:10|553.7|553.3|553.8|553.3|553.9|553.8|553.7|553.3|6410
1637933240000|2021-11-26 13:27:20|553.9|553.4|553.9|553.5|553.9|553.6|553.9|553.4|350
1637933250000|2021-11-26 13:27:30||553.6||553.4||553.7||553.4|0
1637933260000|2021-11-26 13:27:40|553.8|553.3|553.7|553.1|553.8|553.3|553.7|553|1898
1637933270000|2021-11-26 13:27:50||553.2||553.1||553.2||553.1|0
1637933280000|2021-11-26 13:28:00|553.6|553|553.5|553.1|553.6|553.1|553.1|552.4|2414
1637933290000|2021-11-26 13:28:10|553.3|553.2|553.5|553.2|553.5|553.3|553.3|552.8|2248
1637933300000|2021-11-26 13:28:20|553.4|553.1|553.4|553|553.4|553.3|553.3|552.7|5888
1637933310000|2021-11-26 13:28:30|553.3|553.4|554.2|553.7|554.4|553.9|553.3|553.1|14485
1637933320000|2021-11-26 13:28:40|554.1|553.6|553.8|553.2|554.1|553.6|553.8|553.2|5840
1637933340000|2021-11-26 13:29:00|553.9|553.3|554.1|553.6|554.1|553.8|553.8|553.3|12792
1637933350000|2021-11-26 13:29:10||554||553.8||554||553.6|1000
1637933360000|2021-11-26 13:29:20|554.3|553.9|554.3|553.9|554.5|554|554.2|553.8|799
1637933370000|2021-11-26 13:29:30|554.2|553.8|554.2|553.8|554.2|553.8|554.1|553.8|1865
1637933380000|2021-11-26 13:29:40|554.1|553.9|553.8|553.2|554.2|554|553.8|553.2|22389
1637933390000|2021-11-26 13:29:50|553.7|553.4|553.8|553.4|553.9|553.6|553.7|553.4|1033
1637933400000|2021-11-26 13:30:00|553.7|553.2|553.4|552.8|553.7|553.4|553.3|552.8|1295
1637933410000|2021-11-26 13:30:10|553.2|552.6|553.2|552.9|553.2|553|553|552.2|10373
1637933420000|2021-11-26 13:30:20||552.8||552.8||552.9||552.8|0
1637933430000|2021-11-26 13:30:30|553.1|552.9|554.1|553.3|554.2|553.5|553.1|552.9|7868
1637933440000|2021-11-26 13:30:40|553.8|553.4|553.7|553.1|553.8|553.4|553.7|553.1|0
1637933450000|2021-11-26 13:30:50|553.6|553|553.1|552.9|553.6|553|553.1|552.8|5493
1637933460000|2021-11-26 13:31:00|553|552.8|552.7|552.2|553|552.8|552.7|552.2|3928
1637933470000|2021-11-26 13:31:10|552.6|552.3|552.5|552|552.6|552.5|552.5|552|1267
1637933480000|2021-11-26 13:31:20|552.4|552.1|552.6|552.4|552.6|552.4|552.4|552.1|2552
1637933490000|2021-11-26 13:31:30|552.7|552.5|552.8|552.4|553.1|552.7|552.7|552.3|4890
1637933500000|2021-11-26 13:31:40|552.9|552.5|552.9|552.4|552.9|552.6|552.8|552.4|300
1637933510000|2021-11-26 13:31:50|552.8|552.5|552.9|552.4|552.9|552.6|552.8|552.4|360
1637933520000|2021-11-26 13:32:00|552.8|552.5|552.9|552.5|552.9|552.7|552.7|552.4|2133
1637933530000|2021-11-26 13:32:10|552.8|552.4|553|552.6|553.1|552.9|552.8|552.3|1515
1637933550000|2021-11-26 13:32:30|552.9|552.5|552.5|552.1|552.9|552.5|552.5|552.1|0
1637933560000|2021-11-26 13:32:40|552.4|552.2|552.5|552.2|552.5|552.3|552.4|552.1|2265
1637933570000|2021-11-26 13:32:50|552.4|552.1|552.5|552.2|552.6|552.4|552.1|551.7|10487
1637933580000|2021-11-26 13:33:00|552.4|552.1|552.5|552.2|552.5|552.3|552.3|551.9|1264
1637933590000|2021-11-26 13:33:10||552.3||552.2||552.3||552.2|0
1637933600000|2021-11-26 13:33:20|552.6|552.3|552.5|552.2|552.6|552.5|552.5|552.2|4776
1637933610000|2021-11-26 13:33:30|552.4||552.4||552.4||552.4||1954
1637933620000|2021-11-26 13:33:40|552.5|552.3|552.6|552.4|552.6|552.4|552.4|552.2|6324
1637933630000|2021-11-26 13:33:50|552.5|552.3|552.6|552.3|552.6|552.3|552.5|552.2|0
1637933640000|2021-11-26 13:34:00|552.5|552.2|551.9|551.7|552.5|552.2|551.9|551.6|11528
1637933650000|2021-11-26 13:34:10||551.6||551.6||551.7||551.6|120
1637933660000|2021-11-26 13:34:20|551.8|551.8|551.6|551.2|551.9|551.8|551.5|551|15380
1637933670000|2021-11-26 13:34:30|551.5|551.3|551.5|551.3|551.6|551.3|551.5|551.3|1450
1637933680000|2021-11-26 13:34:40|551.6|551.4|551.6|551.3|551.6|551.5|551.6|551.3|2
1637933690000|2021-11-26 13:34:50|551.5|551.2|551.3|551.1|551.5|551.2|551.2|551.1|2473
1637933700000|2021-11-26 13:35:00|551.4|551.2|551.3|551|551.4|551.2|551.1|550.6|14706
1637933710000|2021-11-26 13:35:10|551.2||551.2||551.2||551.2||450
1637933720000|2021-11-26 13:35:20|551.1|550.9|550.9|550.5|551.1|550.9|550.8|550.5|2609
1637933730000|2021-11-26 13:35:30|551|550.4|550.8|550.4|551|550.9|550.8|550.3|3144
1637933740000|2021-11-26 13:35:40|550.9|550.5|551.2|550.9|551.2|550.9|550.9|550.5|2501
1637933750000|2021-11-26 13:35:50|551.1|550.8|551.1|550.8|551.1|550.8|551.1|550.8|73
1637933760000|2021-11-26 13:36:00|551|550.7|550.4|550.1|551|550.7|550.4|550|17445
1637933770000|2021-11-26 13:36:10|550.5|550.2|550.5|550.2|550.5|550.3|550.5|550.2|627
1637933780000|2021-11-26 13:36:20|550.6|550.3|550.6|550.4|550.7|550.5|550.6|550.3|7265
1637933790000|2021-11-26 13:36:30|550.7|550.3|551|550.7|551|550.8|550.7|550.2|7777
1637933800000|2021-11-26 13:36:40|550.9|550.6|550.3|550|550.9|550.6|550.2|550|20030
1637933810000|2021-11-26 13:36:50|551.6|550.1|550.9|550.6|551.6|550.9|550.8|550.1|54479
1637933820000|2021-11-26 13:37:00|550.8|550.4|550.7|550.5|550.8|550.6|550.7|550.4|2424
1637933830000|2021-11-26 13:37:10|550.5|550.4|550.4|550.1|550.5|550.4|550.4|550|2780
1637933840000|2021-11-26 13:37:20|550.5|550.2|550.5|550.3|550.5|550.4|550.5|550.1|1625
1637933850000|2021-11-26 13:37:30|550.6|550.4|550.9|550.5|551.1|550.8|550.6|550.3|7707
1637933860000|2021-11-26 13:37:40|550.8|550.4|550.7|550.4|550.8|550.5|550.5|550.4|693
1637933870000|2021-11-26 13:37:50|550.8|550.5|551.1|550.8|551.1|551|550.7|550.5|4519
1637933880000|2021-11-26 13:38:00|551.2|550.7|551.1|550.8|551.2|550.9|551.1|550.7|700
1637933890000|2021-11-26 13:38:10|551.2|550.9|551.4|551.1|551.4|551.3|551.2|550.8|4961
1637933900000|2021-11-26 13:38:20|551.3|551|551.3|551.2|551.4|551.2|551.3|551|50
1637933910000|2021-11-26 13:38:30|551.2|551.1|551.7|551.4|551.7|551.4|551.2|551|5403
1637933920000|2021-11-26 13:38:40|551.6|551.3|551.6|551.3|551.6|551.3|551.6|551.3|0
1637933930000|2021-11-26 13:38:50|551.7|551.4|551.6|551.2|551.8|551.4|551.6|551.2|3676
1637933940000|2021-11-26 13:39:00|551.5|551.1|551.1|550.8|551.5|551.1|551.1|550.7|1580
1637933950000|2021-11-26 13:39:10|551|550.7|550.8|550.6|551|550.8|550.7|550.6|22665
1637933960000|2021-11-26 13:39:20|550.7|550.7|551.2|550.9|551.2|551|550.7|550.7|7567
1637933970000|2021-11-26 13:39:30|551.4|551|551.4|551.1|551.5|551.3|551.4|551|6339
1637933980000|2021-11-26 13:39:40||551||551||551||551|0
1637933990000|2021-11-26 13:39:50|551.3|550.9|551.3|551|551.3|551.1|551.2|550.9|1263
1637934000000|2021-11-26 13:40:00|551.2|550.9|551.2|550.9|551.2|551|551.2|550.9|500
1637934010000|2021-11-26 13:40:10|551.1|550.8|551.2|550.9|551.2|551.1|551.1|550.7|6499
1637934020000|2021-11-26 13:40:20|551.1|551|551.4|551.2|551.5|551.2|551.1|551|2732
1637934030000|2021-11-26 13:40:30|551.5|551.3|551.5|551.3|551.5|551.3|551.3|551|4355
1637934040000|2021-11-26 13:40:40|551.6|551.4|551.8|551.5|551.8|551.6|551.6|551.4|1452
1637934050000|2021-11-26 13:40:50|551.7|551.6|551.9|551.7|552|551.9|551.7|551.5|4369
1637934060000|2021-11-26 13:41:00|551.8|551.6|551.9|551.7|552.4|552|551.6|551.4|7371
1637934070000|2021-11-26 13:41:10|552.1|551.6|552|551.8|552.1|551.8|552|551.6|812
1637934080000|2021-11-26 13:41:20|551.9|551.7|551.5|551.2|551.9|551.7|551.5|551.2|1002
1637934090000|2021-11-26 13:41:30|551.4|551.1|551.4|551|551.5|551.2|551.3|551|2348
1637934100000|2021-11-26 13:41:40|551.5|551.1|551.3|551|551.7|551.4|551.3|551|1755
1637934110000|2021-11-26 13:41:50|551.2|550.9|551.5|551.2|551.5|551.3|550.9|550.8|8652
1637934120000|2021-11-26 13:42:00|551.6|551.3|551.7|551.4|551.8|551.5|551.6|551.3|2374
1637934130000|2021-11-26 13:42:10|551.6|551.5|551.8|551.5|551.9|551.6|551.6|551.3|6159
1637934140000|2021-11-26 13:42:20|551.9|551.6|551.9|551.6|552.1|551.7|551.9|551.5|812
1637934150000|2021-11-26 13:42:30|552.1|551.5|551.9|551.7|552.3|551.9|551.9|551.5|11379
1637934170000|2021-11-26 13:42:50|552.1|551.8|552.2|551.7|552.3|552|552.1|551.7|2252
1637934180000|2021-11-26 13:43:00|552.1|551.8|552.7|552.2|552.7|552.3|551.7|551.4|46939
1637934190000|2021-11-26 13:43:10|552.6|552.3|553|552.8|553|552.8|552.6|552.3|2305
1637934200000|2021-11-26 13:43:20|553.1||553.1||553.1||553.1||0
1637934210000|2021-11-26 13:43:30|553.2|552.9|552.8|552.4|553.5|553.1|552.8|552.4|4957
1637934220000|2021-11-26 13:43:40|552.9|552.5|552.8|552.6|552.9|552.6|552.8|552.5|760
1637934230000|2021-11-26 13:43:50|552.7|552.5|552.4|552.2|552.7|552.5|552.4|552.1|3145
1637934240000|2021-11-26 13:44:00|552.5|552.1|552.4|552.2|552.5|552.3|552.2|552|6046
1637934250000|2021-11-26 13:44:10|552.5|552.3|552.5|552.2|552.5|552.3|552.4|552.1|2638
1637934260000|2021-11-26 13:44:20|552.6|552.1|552.9|552.6|553.1|552.9|552.5|552.1|6041
1637934270000|2021-11-26 13:44:30|553|552.7|553.1|552.8|553.1|552.8|552.9|552.7|3621
1637934280000|2021-11-26 13:44:40|553.3|552.9|553.1|552.8|553.3|553|552.9|552.6|7275
1637934290000|2021-11-26 13:44:50|553.3|552.9|553.8|553.3|553.9|553.4|553.3|552.8|3055
1637934300000|2021-11-26 13:45:00|553.9|553.4|553.2|552.7|554.3|553.9|553.2|552.7|13486
1637934310000|2021-11-26 13:45:10|552.7|552.6|553.1|552.8|553.2|552.9|552.7|552.5|18413
1637934320000|2021-11-26 13:45:20|553.3|552.9|553.5|553.3|553.6|553.3|553.3|552.8|2409
1637934330000|2021-11-26 13:45:30|553.4|553.2|553.4|553|553.5|553.2|553.4|553|963
1637934340000|2021-11-26 13:45:40|553.5|553.1|553.5|553.3|553.5|553.3|553.4|553.1|0
1637934350000|2021-11-26 13:45:50|553.4|553.2|552.9|552.6|553.4|553.2|552.9|552.6|400
1637934360000|2021-11-26 13:46:00|552.8|552.5|553.3|552.9|553.3|553.1|552.7|552.4|8783
1637934370000|2021-11-26 13:46:10|553.2|552.8|553.1|552.7|553.4|553.1|553|552.7|2488
1637934380000|2021-11-26 13:46:20|553|552.6|553|552.8|553|552.8|552.8|552.5|1714
1637934390000|2021-11-26 13:46:30|552.9|552.7|552.6|552.3|552.9|552.7|552.5|552.1|3504
1637934400000|2021-11-26 13:46:40|552.7|552.4|552.5|552.3|552.7|552.5|552.3|552|7871
1637934410000|2021-11-26 13:46:50|552.6|552.4|553.2|552.8|553.2|552.9|552.6|552.4|7309
1637934420000|2021-11-26 13:47:00|553.3|552.9|553.4|553.1|553.4|553.1|553.3|552.9|0
1637934430000|2021-11-26 13:47:10|553.5|553.2|553.4|553.2|553.7|553.3|553.4|553.1|1000
1637934440000|2021-11-26 13:47:20|553.3|553.1|553.2|553|553.3|553.1|553.2|552.9|1006
1637934450000|2021-11-26 13:47:30|553.4|552.9|553.4|553|553.4|553.2|553.3|552.9|183
1637934460000|2021-11-26 13:47:40|553.3|553.1|553.4|553.1|553.4|553.1|553.3|553.1|1000
1637934470000|2021-11-26 13:47:50|553.3|553|554|553.9|554.2|553.9|553.3|553|8653
1637934480000|2021-11-26 13:48:00|554.3|553.8|554.6|554.3|554.6|554.3|553.9|553.7|5785
1637934490000|2021-11-26 13:48:10|554.5|554.2|554.6|554.1|554.6|554.3|554.4|553.9|300
1637934500000|2021-11-26 13:48:20|554.8|554.2|554.9|554.5|555.2|554.7|554.8|554.2|8374
1637934510000|2021-11-26 13:48:30|554.8|554.4|554.5|554.1|554.8|554.5|554.4|554.1|3075
1637934520000|2021-11-26 13:48:40|554.4|554|554.1|553.7|554.4|554.1|554|553.7|6049
1637934530000|2021-11-26 13:48:50|554|553.8|553.6|553.2|554|553.8|553.6|553.1|1131
1637934540000|2021-11-26 13:49:00|553.5|553.1|553.3|553.1|553.5|553.2|553.2|553|1766
1637934550000|2021-11-26 13:49:10|553.4|553.2|553.3|553|553.4|553.2|553.3|553|800
1637934560000|2021-11-26 13:49:20|553.2|553.1|553.9|553.6|554|553.7|553.2|553.1|4493
1637934570000|2021-11-26 13:49:30|553.8|553.5|554.1|553.6|554.2|553.7|553.4|553|6598
1637934580000|2021-11-26 13:49:40|553.8|553.7|553.9|553.6|554.1|553.8|553.8|553.3|3222
1637934590000|2021-11-26 13:49:50|554.1|554|554.1|554|554.3|554|554.1|554|23378
1637934600000|2021-11-26 13:50:00|554.2||554.2||554.2||554.2||1000
1637934610000|2021-11-26 13:50:10|554.1||554.1||554.1||554.1||11456
1637934620000|2021-11-26 13:50:20|554|553.7|554.2|554.1|554.2|554.1|553.4|553|13781
1637934630000|2021-11-26 13:50:30|554.4|554.2|554.2|553.8|554.7|554.3|554.2|553.8|2958
1637934640000|2021-11-26 13:50:40|554.1|553.7|553.7|553.4|554.1|553.7|553.7|553.3|5290
1637934650000|2021-11-26 13:50:50|553.6|553.3|554.2|553.7|554.2|553.9|553.4|553|16228
1637934660000|2021-11-26 13:51:00|554.1|553.6|554.2|553.9|554.2|553.9|553.7|553.4|3603
1637934670000|2021-11-26 13:51:10|554.1|553.8|554.3|554.1|554.4|554.1|553.9|553.5|3204
1637934680000|2021-11-26 13:51:20|554.4|553.9|553.7|553.3|554.4|553.9|553.7|553.2|448
1637934690000|2021-11-26 13:51:30|553.6|553.2|553.5|553.3|553.6|553.3|553.5|553.1|500
1637934700000|2021-11-26 13:51:40|553.6|553.4|554.1|553.8|554.3|554|553.5|553.3|9380
1637934710000|2021-11-26 13:51:50|554.2|553.7|554.2|554|554.4|554.2|554.2|553.7|3613
1637934720000|2021-11-26 13:52:00|554.4|554.1|554.8|554.3|554.8|554.4|554.4|554.1|5595
1637934730000|2021-11-26 13:52:10|555|554.4|554.7|554.5|555.1|554.5|554.6|554.3|3241
1637934740000|2021-11-26 13:52:20|554.8|554.6|554.8|554.5|554.8|554.6|554.6|554.3|4236
1637934750000|2021-11-26 13:52:30|554.9|554.6|555.2|554.9|555.3|554.9|554.8|554.5|15537
1637934760000|2021-11-26 13:52:40|555.4|555|555.4|555.1|555.4|555.2|555.4|555|720
1637934770000|2021-11-26 13:52:50|555.3|555.2|555.9|555.6|556.3|555.8|555.3|555.2|14019
1637934780000|2021-11-26 13:53:00|555.8|555.5|555.8|555.5|555.9|555.6|555.7|555.3|70
1637934790000|2021-11-26 13:53:10|555.7|555.4|555.8|555.4|555.9|555.5|555.7|555.4|0
1637934800000|2021-11-26 13:53:20|555.9|555.5|555.8|555.5|555.9|555.5|555.8|555.5|0
1637934810000|2021-11-26 13:53:30|555.7|555.4|555.6|555.3|555.7|555.5|555.5|555.2|1885
1637934820000|2021-11-26 13:53:40|555.5|555.2|554.6|554.3|555.5|555.2|554.6|554.2|11289
1637934830000|2021-11-26 13:53:50|554.5|554.2|554.4|554.1|554.6|554.4|554.4|554|833
1637934840000|2021-11-26 13:54:00|554.5|554.2|554.7|554.3|555|554.7|554.5|554.2|3400
1637934850000|2021-11-26 13:54:10|554.6||554.7||554.7||554.6||0
1637934860000|2021-11-26 13:54:20|554.8|554.5|555|554.6|555.1|554.8|554.8|554.5|1235
1637934870000|2021-11-26 13:54:30|555.1|554.7|555|554.6|555.1|554.8|555|554.6|570
1637934880000|2021-11-26 13:54:40|555.1|554.5|555|554.7|555.1|554.7|554.9|554.5|2962
1637934890000|2021-11-26 13:54:50|555.1|554.8|555.2|554.9|555.5|555.1|555|554.8|1021
1637934900000|2021-11-26 13:55:00|555.1|554.8|554.8|554.7|555.1|554.8|554.7|554.5|3652
1637934910000|2021-11-26 13:55:10|554.9|554.6|554.8|554.5|554.9|554.7|554.8|554.5|299
1637934920000|2021-11-26 13:55:20|554.7|554.6|554.7|554.5|554.7|554.6|554.7|554.5|500
1637934930000|2021-11-26 13:55:30|554.8|554.6|554.8|554.5|554.9|554.6|554.8|554.5|1000
1637934940000|2021-11-26 13:55:40|554.7|554.6|554.8|554.5|554.8|554.6|554.7|554.5|1722
1637934950000|2021-11-26 13:55:50|554.7|554.6|555.2|554.9|555.4|555|554.7|554.5|7248
1637934960000|2021-11-26 13:56:00|555.3|555|555.4|555|555.4|555.2|555.3|555|200
1637934970000|2021-11-26 13:56:10|555.3|555.1|555.6|555.2|555.7|555.5|555.3|555.1|5684
1637934980000|2021-11-26 13:56:20|555.5|555.1|555.5|555.3|555.7|555.5|555.4|555|5658
1637934990000|2021-11-26 13:56:30|555.4|555.2|555.6|555.2|555.6|555.3|555.4|555|1300
1637935000000|2021-11-26 13:56:40|555.5|555.1|555.2|555|555.5|555.1|555|554.6|4169
1637935010000|2021-11-26 13:56:50|555.3|555.1|555.3|555|555.3|555.1|555.2|554.8|2977
1637935020000|2021-11-26 13:57:00|555.4|555.1|556.1|555.7|556.2|555.9|555.4|555|6828
1637935030000|2021-11-26 13:57:10|556|555.6|555.5|555.2|556|555.6|555.2|554.8|41306
1637935040000|2021-11-26 13:57:20|555.6|555.3|556.4|556|556.5|556.2|555.6|555.3|10168
1637935050000|2021-11-26 13:57:30|556.5|556.1|556.4|556|556.5|556.1|556.3|555.9|942
1637935060000|2021-11-26 13:57:40|556.3|555.9|556.2|555.8|556.3|555.9|556.1|555.6|0
1637935070000|2021-11-26 13:57:50|556.3||556.3||556.3||556.3||1055
1637935080000|2021-11-26 13:58:00|556.2|555.7|556|555.6|556.2|555.9|555.8|555.5|6087
1637935090000|2021-11-26 13:58:10|555.9|555.5|555.5|555.2|555.9|555.5|555.3|554.9|6313
1637935100000|2021-11-26 13:58:20|555.4|555.3|555.3|554.9|555.4|555.3|555.3|554.9|400
1637935110000|2021-11-26 13:58:30|555.4|555|555.3|555.1|555.5|555.4|555.2|555|2972
1637935120000|2021-11-26 13:58:40|555.4|555.2|555.6|555.2|556|555.6|555.3|555.1|19035
1637935130000|2021-11-26 13:58:50|555.7|555.3|555.5|555.2|555.7|555.3|555.5|555.2|500
1637935140000|2021-11-26 13:59:00|555.4|555.1|556.3|556|556.7|556.3|555.4|555.1|12376
1637935150000|2021-11-26 13:59:10|556.4|556.1|556.8|556.4|556.9|556.5|556.4|556.1|1658
1637935160000|2021-11-26 13:59:20|556.7|556.3|556.9|556.6|557.1|556.6|556.5|556.2|8361
1637935170000|2021-11-26 13:59:30|556.8|556.5|556.5|556.1|556.9|556.6|556.5|556.1|3086
1637935180000|2021-11-26 13:59:40|556.6|556.2|556.1|555.9|556.6|556.2|556.1|555.6|6459
1637935190000|2021-11-26 13:59:50|556.2|555.8|555.9|555.6|556.3|556.2|555.9|555.6|1411
1637935200000|2021-11-26 14:00:00|555.8|555.5|555.3|555|555.8|555.6|555.3|555|1600
1637935210000|2021-11-26 14:00:10|555.1|554.8|555.2|554.9|555.3|555|554.9|554.6|5495
1637935220000|2021-11-26 14:00:20|555.3|555|555.7|555.4|556.1|555.8|555.3|555|8568
1637935230000|2021-11-26 14:00:30|555.8|555.5|555.7|555.2|556|555.7|555.7|555.1|1182
1637935240000|2021-11-26 14:00:40|555.6|555.1|555.5|555.1|555.6|555.1|555.5|555|0
1637935250000|2021-11-26 14:00:50|555.7|555|555.7|555.3|555.9|555.6|555.7|555|4458
1637935260000|2021-11-26 14:01:00|555.8|555.2|555.9|555.6|555.9|555.7|555.2|555|10605
1637935270000|2021-11-26 14:01:10|555.8|555.5|556.1|555.8|556.1|555.8|555.7|555.4|281
1637935280000|2021-11-26 14:01:20|556|555.7|555.8|555.5|556|555.7|555.8|555.5|1726
1637935290000|2021-11-26 14:01:30|555.7|555.3|555.8|555.6|555.8|555.6|555.1|554.8|48287
1637935300000|2021-11-26 14:01:40|555.7|555.4|555.7|555.4|555.9|555.6|555.7|555.4|6000
1637935310000|2021-11-26 14:01:50|555.6|555.5|555.6|555.2|555.6|555.5|555.5|555.1|918
1637935320000|2021-11-26 14:02:00|555.5|555.1|555.6|555.2|555.6|555.2|555.3|555|4342
1637935330000|2021-11-26 14:02:10|555.5|555.3|556.1|555.8|556.4|556|555.5|555.3|12475
1637935340000|2021-11-26 14:02:20|556.2|555.7|556.1|555.8|556.2|555.8|556.1|555.7|0
1637935350000|2021-11-26 14:02:30|556.2|555.9|556.2|556|556.6|556.3|556.2|555.9|4070
1637935360000|2021-11-26 14:02:40|556.3|555.9|556.8|556.5|557|556.6|556.3|555.9|3910
1637935370000|2021-11-26 14:02:50|556.9|556.4|556.8|556.5|556.9|556.5|556.8|556.4|100
1637935380000|2021-11-26 14:03:00|556.9|556.6|557.3|556.9|557.3|557|556.7|556.4|3777
1637935390000|2021-11-26 14:03:10|557.5|557|557.1|556.8|557.7|557.3|557.1|556.7|4412
1637935400000|2021-11-26 14:03:20|557|556.7|557|556.6|557|556.7|556.7|556.5|1515
1637935410000|2021-11-26 14:03:30|556.9|556.5|556.7|556.4|556.9|556.5|556.7|556.4|2377
1637935420000|2021-11-26 14:03:40|556.6|556.2|555.9|555.6|556.6|556.2|555.8|555.3|23638
1637935430000|2021-11-26 14:03:50|555.8|555.5|555.6|555.3|556|555.9|555.6|555.3|10000
1637935440000|2021-11-26 14:04:00|555.4|555.4|556|555.5|556.1|555.7|555.4|555.2|8303
1637935450000|2021-11-26 14:04:10|556.2|555.6|555.6|555.4|556.3|555.8|555.6|555.4|23926
1637935460000|2021-11-26 14:04:20|555.5|555.2|555.2|555|555.5|555.2|555.2|555|14128
1637935470000|2021-11-26 14:04:30|555.1|554.8|554.7|554.6|555.2|554.8|554.7|554.6|31950
1637935480000|2021-11-26 14:04:40|554.6|554.5|555.6|555.2|555.8|555.4|554.2|554|35524
1637935490000|2021-11-26 14:04:50|555.5|555.1|555.5|555|555.5|555.1|555.5|554.9|512
1637935500000|2021-11-26 14:05:00|555.4|555.1|555.1|554.9|555.4|555.3|555|554.7|11180
1637935510000|2021-11-26 14:05:10|555.3|555|555.3|555.2|555.4|555.2|555.2|554.9|2404
1637935520000|2021-11-26 14:05:20|555.5|555.1|555.8|555.5|555.8|555.5|555.3|554.9|18608
1637935530000|2021-11-26 14:05:30|556|555.6|555.9|555.6|556|555.7|555.7|555.3|3090
1637935540000|2021-11-26 14:05:40|556|555.5|555.9|555.5|556.2|555.9|555.9|555.5|293
1637935550000|2021-11-26 14:05:50|556|555.6|556|555.5|556.2|555.7|556|555.5|0
1637935560000|2021-11-26 14:06:00|555.9|555.4|555.6|555.2|555.9|555.5|555.6|555.1|1435
1637935570000|2021-11-26 14:06:10|555.5|555.3|555.4|555.1|555.6|555.3|555.4|555|250
1637935580000|2021-11-26 14:06:20|555.5|555|555.4|555|555.5|555.1|555.4|555|631
1637935590000|2021-11-26 14:06:30|555.3|554.9|556|555.6|556|555.8|555|554.7|8339
1637935600000|2021-11-26 14:06:40|556.1|555.7|556.4|556|556.6|556.1|556|555.7|5886
1637935610000|2021-11-26 14:06:50|556.3|555.9|556.4|556|556.6|556.3|556.1|555.7|12565
1637935620000|2021-11-26 14:07:00|556.3|556.1|556.2|555.9|556.3|556.2|556.2|555.9|2553
1637935630000|2021-11-26 14:07:10|556.1|555.8|555.9|555.4|556.1|555.8|555.9|555.4|10695
1637935640000|2021-11-26 14:07:20|555.8|555.3|555.6|555.3|555.8|555.5|555.5|555.2|4255
1637935650000|2021-11-26 14:07:30|555.7|555.4|557.5|557.1|557.6|557.1|555.7|555.4|32019
1637935660000|2021-11-26 14:07:40|557.6|557.2|558|557.6|558|557.6|557|556.7|34901
1637935670000|2021-11-26 14:07:50|557.9|557.7|558.2|557.5|558.5|558|557.7|557.4|8924
1637935680000|2021-11-26 14:08:00|558.1|557.6|557.7|557.1|558.3|557.8|557.7|557.1|16600
1637935690000|2021-11-26 14:08:10|557.5|557.2|557.4|557.1|557.5|557.2|557.4|557.1|180
1637935700000|2021-11-26 14:08:20|557.5|557.2|556.7|556.3|557.5|557.3|556.7|556.3|14216
1637935720000|2021-11-26 14:08:40|556.8|556.4|556.3|556|556.8|556.6|556.3|556|4995
1637935730000|2021-11-26 14:08:50|556.2|555.7|557.1|556.7|557.2|556.7|556|555.6|11336
1637935740000|2021-11-26 14:09:00|557|556.6|556.9|556.6|557.1|556.7|556.7|556.4|2407
1637935750000|2021-11-26 14:09:10|557|556.7|556.9|556.4|557.1|556.8|556.9|556.4|0
1637935760000|2021-11-26 14:09:20||556.5||556.5||556.5||556.5|200
1637935770000|2021-11-26 14:09:30|556.8|556.6|556.9|556.5|557|556.7|556.7|556.2|15967
1637935780000|2021-11-26 14:09:40|556.8|556.4|556.8|556.7|556.9|556.8|556.8|556.4|69
1637935790000|2021-11-26 14:09:50|556.9|556.8|557.3|556.9|557.4|557.2|556.9|556.7|4675
1637935800000|2021-11-26 14:10:00||556.8||556.8||556.9||556.8|0
1637935810000|2021-11-26 14:10:10||556.9||556.9||556.9||556.9|0
1637935820000|2021-11-26 14:10:20|557.2|557|556.7|556.3|557.2|557|556.7|556.3|13187
1637935830000|2021-11-26 14:10:30|556.8|556.4|556.7|556.4|556.9|556.7|556.7|556.4|627
1637935840000|2021-11-26 14:10:40||556.5||556.4||556.5||556.4|100
1637935850000|2021-11-26 14:10:50|556.8|556.5|556.8|556.5|556.8|556.7|556.7|556.4|1780
1637935860000|2021-11-26 14:11:00|556.9|556.6|557.1|556.7|557.3|557.1|556.9|556.5|21401
1637935870000|2021-11-26 14:11:10|557.2|556.8|557.1|556.8|557.3|557.1|557.1|556.8|411
1637935880000|2021-11-26 14:11:20|557.3|556.9|557.3|556.9|557.3|557|557.1|556.9|500
1637935890000|2021-11-26 14:11:30|557.2|556.8|557.2|556.8|557.2|556.9|556.9|556.6|2808
1637935900000|2021-11-26 14:11:40|557.1|556.7|557.2|557|557.2|557|557.1|556.6|1
1637935910000|2021-11-26 14:11:50|557.3|557.1|557.3|557.1|557.3|557.1|557.3|557|552
1637935920000|2021-11-26 14:12:00|557.4|557.2|557.6|557.3|557.9|557.5|557.4|557.2|3078
1637935930000|2021-11-26 14:12:10|557.5|557.2|557.5|557.3|557.5|557.3|557.4|557.1|1671
1637935940000|2021-11-26 14:12:20|557.6|557.2|557.5|557.2|557.6|557.4|557.4|557.1|4185
1637935950000|2021-11-26 14:12:30|557.4|557.1|557.3|557.1|557.5|557.2|557|556.8|15195
1637935960000|2021-11-26 14:12:40|557.2|557|557|556.7|557.2|557.1|556.8|556.6|3349
1637935970000|2021-11-26 14:12:50|557.2|556.8|557.8|557.3|557.8|557.4|557.2|556.7|7819
1637935980000|2021-11-26 14:13:00|557.9|557.4|557.6|557.3|557.9|557.5|557.6|557.3|333
1637935990000|2021-11-26 14:13:10|557.7|557.4|557.7|557.5|557.7|557.5|557.7|557.4|400
1637936000000|2021-11-26 14:13:20|557.6|557.4|557.5|557.2|557.6|557.4|557.5|557.2|1261
1637936010000|2021-11-26 14:13:30|557.6|557.3|557.6|557.4|557.6|557.5|557.6|557.2|2000
1637936020000|2021-11-26 14:13:40|557.8|557.3|557.9|557.5|557.9|557.6|557.8|557.3|5000
1637936030000|2021-11-26 14:13:50|557.8|557.6|557.7|557.3|557.8|557.6|557.6|557.3|2107
1637936040000|2021-11-26 14:14:00|557.6|557.2|557.6|557.2|557.6|557.2|557.6|557.2|0
1637936050000|2021-11-26 14:14:10|557.5|557.3|557.9|557.7|558|557.8|557.4|557.1|5160
1637936060000|2021-11-26 14:14:20|558|557.6|557.3|557|558|557.7|557.3|557|32076
1637936070000|2021-11-26 14:14:30|557.2|556.9|556.7|556.6|557.2|556.9|556.7|556.6|23718
1637936080000|2021-11-26 14:14:40|556.8|556.7|556.8|556.6|556.8|556.7|556.8|556.6|1056
1637936090000|2021-11-26 14:14:50|||||||||340
1637936100000|2021-11-26 14:15:00|556.7|556.4|556.1|555.8|556.7|556.4|556.1|555.8|19220
1637936110000|2021-11-26 14:15:10|556.2|555.7|556.1|555.8|556.3|556.1|556.1|555.7|7160
1637936120000|2021-11-26 14:15:20|556.2|555.9|556.1|555.8|556.2|555.9|556.1|555.7|100
1637936130000|2021-11-26 14:15:30|556|555.7|555.9|555.7|556|555.7|555.8|555.5|1660
1637936140000|2021-11-26 14:15:40||555.6||555.6||555.7||555.6|0
1637936150000|2021-11-26 14:15:50|556.1|555.7|556.3|556|556.5|556.1|555.9|555.7|7852
1637936160000|2021-11-26 14:16:00|556.4|556.1|556.4|556.1|556.4|556.1|556.3|555.8|2026
1637936170000|2021-11-26 14:16:10|556.3|556|556.2|555.7|556.3|556|556.2|555.7|397
1637936180000|2021-11-26 14:16:20|556.3|555.8|558.3|558|558.5|558.1|556.2|555.8|23289
1637936190000|2021-11-26 14:16:30|558.2|557.9|558|557.6|558.2|557.9|557.9|557.5|2409
1637936200000|2021-11-26 14:16:40|557.9||557.9||557.9||557.9||0
1637936210000|2021-11-26 14:16:50|557.8|557.5|557.8|557.4|557.8|557.5|557.8|557.4|0
1637936220000|2021-11-26 14:17:00|557.7|557.3|557.4|557.2|557.7|557.3|557.1|556.8|3614
1637936230000|2021-11-26 14:17:10|557.5|557.3|558.3|558.1|558.5|558.4|557.5|557.3|22980
1637936240000|2021-11-26 14:17:20|558.2|558|558.3|558|558.3|558.2|558.2|557.9|578
1637936250000|2021-11-26 14:17:30|558.2|557.9|558.3|558.1|558.4|558.3|558.2|557.9|6463
1637936260000|2021-11-26 14:17:40|558.2|558|558.7|558.2|559.6|559.3|558.2|557.9|33416
1637936270000|2021-11-26 14:17:50|559.1|558.1|559.7|559.4|560.1|559.9|559.1|558.1|72987
1637936280000|2021-11-26 14:18:00|559.6|559.3|559.5|559.2|559.6|559.4|559.4|559.1|15310
1637936290000|2021-11-26 14:18:10|559.4|559.1|559.4|559|559.4|559.1|559.4|559|179
1637936300000|2021-11-26 14:18:20|559.3|558.8|558.5|558.2|559.3|558.8|558.5|558.2|66505
1637936310000|2021-11-26 14:18:30|558.6|558.3|559.4|559|559.4|559.1|558.6|558.3|5745
1637936320000|2021-11-26 14:18:40|559.5|559.1|560.2|559.9|560.5|560|559.5|559.1|4140
1637936330000|2021-11-26 14:18:50|560.3|560|560.2|559.8|560.4|560|560.2|559.7|1000
1637936340000|2021-11-26 14:19:00|560.1|559.9|560.5|560|560.6|560.2|560.1|559.6|5729
1637936350000|2021-11-26 14:19:10|560.4|559.9|560.1|559.5|560.5|560|560.1|559.5|1672
1637936360000|2021-11-26 14:19:20|560|559.4|559.7|559.4|560|559.6|559.7|559.1|6067
1637936370000|2021-11-26 14:19:30|559.9|559.5|560|559.8|560|559.8|559.9|559.3|606
1637936380000|2021-11-26 14:19:40|559.9|559.6|559.9|559.4|559.9|559.6|559.8|559.2|429
1637936390000|2021-11-26 14:19:50|559.8|559.3|559.8|559.3|559.8|559.3|559.8|559.3|0
1637936400000|2021-11-26 14:20:00|559.7|559.2|559|558.8|559.7|559.2|558.8|558.4|7422
1637936410000|2021-11-26 14:20:10|559.1|558.9|559.8|559.3|559.9|559.5|558.6|558.3|10914
1637936420000|2021-11-26 14:20:20|559.9|559.4|560.2|559.7|560.3|560.2|559.8|559.4|3260
1637936430000|2021-11-26 14:20:30|560.3|559.8|561.2|560.5|561.2|560.5|560.3|559.8|7266
1637936440000|2021-11-26 14:20:40|561.1|560.4|561.1|560.7|561.1|560.7|560.8|560.3|0
1637936450000|2021-11-26 14:20:50|560.9||560.9||560.9||560.9||0
1637936460000|2021-11-26 14:21:00|561.1|560.8|560.8|560.1|561.5|561.1|560.8|560.1|8946
1637936470000|2021-11-26 14:21:10|560.7|560.2|560.2|559.7|560.7|560.2|560|559.7|4063
1637936480000|2021-11-26 14:21:20|560.1|559.6|559.8|559.5|560.1|559.7|559.6|559.4|7638
1637936490000|2021-11-26 14:21:30|560|559.6|560.2|559.9|560.6|560.1|560|559.6|9038
1637936500000|2021-11-26 14:21:40|560.3|559.8|560.2|559.9|560.4|560.1|560.2|559.7|3700
1637936510000|2021-11-26 14:21:50|560.1|559.8|560.4|559.7|560.4|560.1|559.8|559.5|8604
1637936520000|2021-11-26 14:22:00|560.5|559.8|560.6|560.1|560.6|560.1|560.4|559.8|1479
1637936530000|2021-11-26 14:22:10|561.8|560.2|561.2|560.7|561.9|561.1|561.2|560.2|38418
1637936540000|2021-11-26 14:22:20|561|560.6|560.1|559.7|561|560.6|560.1|559.7|13604
1637936550000|2021-11-26 14:22:30|560.2|559.8|561.4|560.9|561.5|561.1|560.2|559.8|4964
1637936560000|2021-11-26 14:22:40|561.3|561|560.9|560.4|561.3|561|560.9|560.4|1392
1637936570000|2021-11-26 14:22:50|560.8|560.3|561.1|560.6|561.1|560.6|560.8|560.3|611
1637936580000|2021-11-26 14:23:00|561|560.5|560.3|560|561|560.5|560.3|560|7348
1637936590000|2021-11-26 14:23:10|560.4|560.1|561.3|560.8|561.3|560.8|560.4|560|7507
1637936600000|2021-11-26 14:23:20|561.2|560.7|561.2|560.7|561.4|560.8|561.2|560.7|0
1637936610000|2021-11-26 14:23:30|561.1|560.8|560.8|560.3|561.1|560.8|560.8|560.3|4267
1637936620000|2021-11-26 14:23:40|560.7|560.4|560.5|560|560.8|560.4|560.5|560|600
1637936630000|2021-11-26 14:23:50|||||||||5
1637936640000|2021-11-26 14:24:00|560.4|559.9|560.1|559.6|560.4|560|559.6|559.4|6888
1637936650000|2021-11-26 14:24:10|560|559.7|560|559.6|560.1|559.9|559.9|559.4|1569
1637936660000|2021-11-26 14:24:20||559.7||559.8||559.8||559.7|99
1637936670000|2021-11-26 14:24:30|560.1|559.9|560.1|559.7|560.5|560.2|559.8|559.5|59786
1637936680000|2021-11-26 14:24:40|560|559.6|559.6|559.2|560.1|559.6|559.6|559.2|4845
1637936690000|2021-11-26 14:24:50|559.5|559.3|558.5|558.1|559.6|559.3|558.5|558.1|35950
1637936700000|2021-11-26 14:25:00|558.4|558|558.4|558.2|558.5|558.2|558.4|558|0
1637936710000|2021-11-26 14:25:10|558.5|558.1|558.4|558|558.5|558.2|558.4|558|189
1637936720000|2021-11-26 14:25:20|558.3|557.9|557.7|557.3|558.3|557.9|557.2|556.9|57846
1637936730000|2021-11-26 14:25:30|557.8|557.4|557.6|557.2|558|557.6|557.6|557.1|7197
1637936740000|2021-11-26 14:25:40|557.5|557.1|557.2|556.9|557.7|557.3|557.2|556.7|3067
1637936750000|2021-11-26 14:25:50|557.1|557|556.6|556.4|557.3|557|556.6|556.4|15092
1637936760000|2021-11-26 14:26:00|556.5|556.2|556.5|556.1|556.6|556.2|556.5|556.1|5505
1637936770000|2021-11-26 14:26:10|556.4|556.2|556.9|556.7|556.9|556.7|556.4|556.1|38801
1637936780000|2021-11-26 14:26:20|557|556.8|556.9|556.6|557|556.8|556.9|556.6|715
1637936790000|2021-11-26 14:26:30|557.3|556.7|557.5|557.1|557.6|557.2|557.2|556.7|7442
1637936800000|2021-11-26 14:26:40|557.4|557|557.3|556.9|557.4|557|557.3|556.9|40
1637936810000|2021-11-26 14:26:50|557.2|557|557.2|556.6|557.2|557|557|556.6|2769
1637936820000|2021-11-26 14:27:00|557.1|556.7|557.1|556.8|557.5|557|557.1|556.7|2100
1637936830000|2021-11-26 14:27:10|557|556.7|557.1|556.7|557.1|557|557|556.6|2000
1637936840000|2021-11-26 14:27:20|557|556.8|557.1|556.8|557.1|556.9|557|556.8|214
1637936850000|2021-11-26 14:27:30|557|556.7|557|556.9|557.1|556.9|557|556.6|0
1637936860000|2021-11-26 14:27:40|556.9|556.7|557|556.8|557|556.8|556.9|556.5|2224
1637936870000|2021-11-26 14:27:50|557.3|556.9|557.9|557.4|557.9|557.5|557.1|556.8|3985
1637936880000|2021-11-26 14:28:00|557.8|557.3|557.2|556.8|557.8|557.3|557.2|556.6|0
1637936890000|2021-11-26 14:28:10|557.1|556.7|557.2|556.7|557.2|556.8|556.8|556.5|200
1637936900000|2021-11-26 14:28:20|557|556.8|557|556.7|557|556.8|557|556.7|300
1637936910000|2021-11-26 14:28:30|556.9|556.8|556.9|556.7|557|556.8|556.9|556.7|1200
1637936920000|2021-11-26 14:28:40|557|556.8|557.2|557|557.2|557|556.9|556.7|4203
1637936930000|2021-11-26 14:28:50|557.1|556.9|556.7|556.5|557.1|556.9|556.6|556.5|11188
1637936940000|2021-11-26 14:29:00|556.6|556.4|556.4|556.1|556.6|556.4|556.4|556|1726
1637936950000|2021-11-26 14:29:10|556.5|556|556.6|556.2|556.7|556.5|556.5|556|1395
1637936960000|2021-11-26 14:29:20||556.3||556.3||556.5||556.2|1000
1637936970000|2021-11-26 14:29:30|556.7|556.6|557.6|557.2|557.7|557.3|556.7|556.3|9695
1637936980000|2021-11-26 14:29:40|557.7|557.3|557.6|557.2|558.3|558|557.6|557.2|2853
1637936990000|2021-11-26 14:29:50|557.5|557.1|556.7|556.3|557.5|557.1|556.7|556.3|1561
1637937000000|2021-11-26 14:30:00|556.6|556.2|556.6|556.3|556.6|556.3|555.7|555.6|9837
1637937010000|2021-11-26 14:30:10|556.7|556.4|556.6|556.1|557|556.8|556.6|556.1|5331
1637937020000|2021-11-26 14:30:20|556.5|556|556.4|555.9|556.5|556|556|555.6|3704
1637937030000|2021-11-26 14:30:30|556.5|556|556.3|556|556.6|556.1|556.3|556|0
1637937040000|2021-11-26 14:30:40|556.2|555.9|556|555.6|556.2|555.9|556|555.6|1026
1637937050000|2021-11-26 14:30:50|555.9|555.5|556.3|555.9|556.3|555.9|555.7|555.2|3487
1637937060000|2021-11-26 14:31:00|556.2|556|556.2|556|556.3|556.1|556.1|555.7|1399
1637937070000|2021-11-26 14:31:10|556.3|556.1|556.2|555.9|556.5|556.3|556|555.6|34808
1637937080000|2021-11-26 14:31:20|556.1|555.8|556.1|555.7|556.2|555.9|556|555.6|883
1637937090000|2021-11-26 14:31:30|555.9|555.6|555.9|555.7|556.1|555.9|555.5|555.3|16826
1637937100000|2021-11-26 14:31:40|556|555.8|556|555.6|556.1|555.9|556|555.5|2166
1637937110000|2021-11-26 14:31:50|555.9|555.5|555.2|555|556.2|555.8|555.1|555|6688
1637937120000|2021-11-26 14:32:00|555.3|555.1|555.6|555.4|555.6|555.4|555.2|555|12816
1637937130000|2021-11-26 14:32:10|555.5|555.3|555.1|554.7|555.6|555.3|554.8|554.6|45095
1637937140000|2021-11-26 14:32:20|555.3|554.8|554.9|554.6|555.3|555|554.7|554.6|4047
1637937150000|2021-11-26 14:32:30|555.3|554.7|555.6|555.2|555.7|555.3|555.1|554.7|17168
1637937160000|2021-11-26 14:32:40|555.7|555.3|556.6|556.3|556.8|556.5|555.6|555.3|4500
1637937170000|2021-11-26 14:32:50|556.7|556.2|556|555.5|556.8|556.4|556|555.5|22592
1637937180000|2021-11-26 14:33:00|555.9|555.4|555.6|555|555.9|555.5|555.3|554.8|3312
1637937190000|2021-11-26 14:33:10|555.5|554.9|555.4|554.9|555.6|555.2|555.4|554.9|150
1637937200000|2021-11-26 14:33:20|555.3|555|554.9|554.6|555.3|555|554.9|554.6|4691
1637937210000|2021-11-26 14:33:30|555|554.7|555.1|554.7|555.1|555|554.5|554.2|12809
1637937220000|2021-11-26 14:33:40|555|554.6|554.8|554.4|555|554.6|554.7|554.3|500
1637937230000|2021-11-26 14:33:50|554.9|554.5|555|554.7|555.1|555|554.8|554.5|2893
1637937240000|2021-11-26 14:34:00|555.1|554.8|554.6|554.2|555.6|555.3|554.6|554.2|14556
1637937250000|2021-11-26 14:34:10|554.7|554.4|554.4|554.1|554.9|554.5|554.4|554|8424
1637937260000|2021-11-26 14:34:20|554.5|554.2|554.3|554.1|554.7|554.4|554.3|554|8990
1637937270000|2021-11-26 14:34:30|554.2|554|553.7|553.3|554.2|554|553.7|553.1|21701
1637937280000|2021-11-26 14:34:40|553.6|553.4|554.8|554.4|554.8|554.4|553.6|553.2|4235
1637937290000|2021-11-26 14:34:50|554.7|554.3|555.2|554.8|555.3|554.8|554.1|553.7|16690
1637937300000|2021-11-26 14:35:00|555.3|554.9|555.1|554.8|555.4|555.1|555.1|554.7|2875
1637937310000|2021-11-26 14:35:10|555.2|554.9|555.2|554.9|555.4|555.2|555|554.6|7521
1637937320000|2021-11-26 14:35:20|555.3|555|555.7|555.2|555.8|555.4|555.3|554.9|5591
1637937330000|2021-11-26 14:35:30|555.5|555.3|555.7|555.4|555.7|555.5|555.4|555|6670
1637937340000|2021-11-26 14:35:40|555.6|555.5|556.1|555.7|556.3|556|555.6|555.4|4513
1637937350000|2021-11-26 14:35:50|556|555.6|555.4|555.2|556|555.6|555.4|555.2|22982
1637937360000|2021-11-26 14:36:00|555.3|555|555|554.9|555.3|555|555|554.9|1375
1637937370000|2021-11-26 14:36:10|554.9|554.8|554.6|554.3|554.9|554.8|554.6|554.3|9629
1637937380000|2021-11-26 14:36:20|554.8|554.4|555.3|554.9|555.6|555.1|554.6|554.3|7771
1637937390000|2021-11-26 14:36:30|555.5|555|555.3|555|555.6|555.4|555.2|554.7|26508
1637937400000|2021-11-26 14:36:40|555.2|554.9|555.1|554.8|555.3|555|555.1|554.8|1636
1637937410000|2021-11-26 14:36:50|555|554.7|555.2|555|555.2|555|554.8|554.7|2951
1637937420000|2021-11-26 14:37:00|555.3|555.1|555.5|555.1|555.7|555.3|555.3|555|5258
1637937430000|2021-11-26 14:37:10|555.4|555|555.2|555|555.8|555.3|555.2|555|6272
1637937440000|2021-11-26 14:37:20|555.3|555.1|556.4|556.1|556.5|556.2|555.2|555.1|9959
1637937450000|2021-11-26 14:37:30|556.3|556|556.4|556|556.6|556.3|556.1|555.8|1644
1637937460000|2021-11-26 14:37:40|556.6|556.1|556.5|556.1|556.8|556.3|556.5|556.1|378
1637937470000|2021-11-26 14:37:50|556.7|556.2|555.5|555.1|556.7|556.5|555.4|555.1|78891
1637937480000|2021-11-26 14:38:00|555.6|555.5|555.8|555.5|556.2|555.8|555.5|555.3|17092
1637937490000|2021-11-26 14:38:10|555.7|555.6|556.2|555.9|556.3|556|555.7|555.5|3729
1637937500000|2021-11-26 14:38:20|556.1|555.8|556|555.7|556.1|555.8|555.9|555.7|3115
1637937510000|2021-11-26 14:38:30|555.9|555.8|556.3|556|556.4|556.1|555.9|555.7|7653
1637937520000|2021-11-26 14:38:40|556.4|556.1|556.1|555.9|556.6|556.4|556.1|555.9|4002
1637937530000|2021-11-26 14:38:50|556|555.8|556|555.6|556.3|556|555.9|555.6|1641
1637937540000|2021-11-26 14:39:00|555.9|555.7|555.4|555.3|556|555.7|555.4|555|9413
1637937550000|2021-11-26 14:39:10|555.3|555.1|555.6|555.4|555.6|555.4|555.3|555.1|11085
1637937560000|2021-11-26 14:39:20|555.8|555.5|556|555.8|556.2|556|555.8|555.3|6212
1637937570000|2021-11-26 14:39:30|555.9|555.7|555.5|555.1|556.1|555.7|555.5|555.1|7706
1637937580000|2021-11-26 14:39:40|555.4|555.2|555.5|555.1|555.5|555.4|555.4|555.1|920
1637937590000|2021-11-26 14:39:50||555.2||555.1||555.3||555.1|580
1637937600000|2021-11-26 14:40:00|555.4|555.2|554.7|554.6|555.4|555.2|554.7|554.6|27186
1637937610000|2021-11-26 14:40:10|554.6|554.4|555.1|554.8|555.2|554.8|554|553.9|34204
1637937620000|2021-11-26 14:40:20|555|554.7|554.8|554.5|555.5|555.1|554.8|554.5|5866
1637937630000|2021-11-26 14:40:30|554.7|554.4|554.7|554.4|554.7|554.4|554.6|554.3|1640
1637937640000|2021-11-26 14:40:40|554.9|554.5|554.9|554.5|554.9|554.7|554.9|554.4|1888
1637937650000|2021-11-26 14:40:50|555|554.6|555.1|554.8|555.6|555.2|554.9|554.6|12779
1637937660000|2021-11-26 14:41:00|555.2|554.9|555.1|554.6|555.7|555.3|555.1|554.6|20268
1637937670000|2021-11-26 14:41:10|555|554.7|554.7|554.3|555|554.7|554.6|554.2|1087
1637937680000|2021-11-26 14:41:20|554.5|554.2|554|553.8|554.5|554.2|553.6|553.5|52499
1637937690000|2021-11-26 14:41:30|553.9|553.6|553.8|553.6|553.9|553.7|553.7|553.4|1955
1637937700000|2021-11-26 14:41:40|553.9|553.7|554.8|554.4|554.8|554.5|553.9|553.5|10477
1637937710000|2021-11-26 14:41:50|554.9|554.5|554.9|554.5|555|554.8|554.8|554.4|3501
1637937720000|2021-11-26 14:42:00|554.8|554.4|554.5|554.3|554.8|554.4|554.2|554|2056
1637937730000|2021-11-26 14:42:10|554.6|554.2|554.9|554.5|555|554.7|554.6|554.1|1767
1637937740000|2021-11-26 14:42:20|554.8|554.4|554.8|554.5|555|554.9|554.7|554.3|10140
1637937750000|2021-11-26 14:42:30|554.7|554.6|554.7|554.2|554.8|554.6|554.7|554.1|0
1637937760000|2021-11-26 14:42:40|554.6|554.1|554.1|553.6|554.6|554.1|554.1|553.5|1081
1637937770000|2021-11-26 14:42:50|554|553.7|554|553.7|554.1|553.8|554|553.5|1000
1637937780000|2021-11-26 14:43:00|554.1|553.8|554.7|554.4|554.9|554.6|554.1|553.8|20595
1637937790000|2021-11-26 14:43:10|554.8|554.3|554.5|554.3|554.8|554.4|554.4|554.2|892
1637937800000|2021-11-26 14:43:20|554.4|554.2|554.7|554.3|554.9|554.5|554.4|554.2|2039
1637937810000|2021-11-26 14:43:30|554.9|554.4|555.4|555|555.5|555.1|554.7|554.3|12814
1637937820000|2021-11-26 14:43:40|555.2|555.1|555.3|555|555.5|555.2|555.2|555|599
1637937830000|2021-11-26 14:43:50|555.2|554.9|555.2|554.8|555.4|554.9|555.1|554.8|1801
1637937840000|2021-11-26 14:44:00|555.1|554.7|555.1|554.8|555.2|554.9|554.8|554.5|5661
1637937850000|2021-11-26 14:44:10|555.2|554.9|555|554.9|555.6|555.1|555|554.6|1844
1637937860000|2021-11-26 14:44:20|555.1|554.8|554.8|554.4|555.2|555|554.8|554.4|1746
1637937870000|2021-11-26 14:44:30|554.7|554.3|555.1|554.7|555.1|554.8|554.4|554.3|3386
1637937880000|2021-11-26 14:44:40|555|554.6|554.7|554.4|555.1|554.7|554.7|554.4|2570
1637937890000|2021-11-26 14:44:50|554.6|554.3|554.4|554.1|554.6|554.3|554.4|554.1|993
1637937900000|2021-11-26 14:45:00|554.3|554|553.7|553.4|554.3|554|553.7|553.3|1584
1637937910000|2021-11-26 14:45:10|553.8|553.5|554.6|554.1|554.6|554.3|553.8|553.5|4930
1637937920000|2021-11-26 14:45:20|554.5|554.2|554.2|553.6|554.5|554.3|554.2|553.6|4303
1637937930000|2021-11-26 14:45:30|554.1|553.7|554.1|553.7|554.1|554|554|553.6|967
1637937940000|2021-11-26 14:45:40|554.2|554|553.8|553.6|554.2|554|553.8|553.4|5108
1637937950000|2021-11-26 14:45:50|554|553.7|554.6|554.2|554.6|554.4|554|553.7|2745
1637937960000|2021-11-26 14:46:00|554.5|554.3|554.5|554.3|554.9|554.4|554.4|554.1|3852
1637937970000|2021-11-26 14:46:10|554.4|554.2|554.4|554.2|554.4|554.2|554.1|553.9|2202
1637937980000|2021-11-26 14:46:20|554.5|554.3|554.7|554.2|555.1|555|554.4|554.2|11686
1637937990000|2021-11-26 14:46:30|554.6|554.1|554.3|554|554.6|554.1|554.3|554|290
1637938000000|2021-11-26 14:46:40|554.5|553.9|554.3|553.9|554.5|554.1|554.1|553.9|6177
1637938010000|2021-11-26 14:46:50|554.2|554|554.5|554.2|554.6|554.3|554|553.9|18863
1637938020000|2021-11-26 14:47:00|554.6|554.3|554.8|554.3|555|554.6|554.6|554.3|6500
1637938030000|2021-11-26 14:47:10|554.7|554.4|554.9|554.3|555.1|554.9|554.7|554.3|4251
1637938040000|2021-11-26 14:47:20|554.8|554.2|554.7|554.5|554.8|554.5|554.7|554|0
1637938050000|2021-11-26 14:47:30|554.6|554.3|554.2|553.9|554.6|554.3|553.9|553.4|11830
1637938060000|2021-11-26 14:47:40|554.1|553.8|554|553.8|554.1|553.8|553.9|553.7|21104
1637938070000|2021-11-26 14:47:50|554.1|553.9|554.7|554.3|554.8|554.4|553.9|553.8|6063
1637938080000|2021-11-26 14:48:00|554.6|554.2|554.4|554.1|554.8|554.5|554.4|554.1|1962
1637938090000|2021-11-26 14:48:10|554.3|554|554.4|554.1|554.4|554.2|554.1|554|601
1637938100000|2021-11-26 14:48:20|554.5|554.2|554.3|554|554.5|554.3|554.3|554|2741
1637938110000|2021-11-26 14:48:30|555.1|555|554.8|554.3|556|555.4|553.8|553.3|219899
1637938120000|2021-11-26 14:48:40|554.7|554.4|554.3|554|554.8|554.5|554.3|554|8500
1637938130000|2021-11-26 14:48:50|554.2|553.9|554|553.8|554.4|554.2|554|553.8|2535
1637938140000|2021-11-26 14:49:00|554.1|553.6|554.1|553.8|554.3|554|554|553.6|1762
1637938150000|2021-11-26 14:49:10|554|553.7|553.7|553.3|554|553.8|553.7|553.3|1592
1637938160000|2021-11-26 14:49:20|553.6|553.4|553.3|553|553.6|553.4|553.3|553|3090
1637938170000|2021-11-26 14:49:30|553.2|553.1|553.6|553.4|553.6|553.4|553|552.7|17055
1637938180000|2021-11-26 14:49:40|553.5|553.3|553.4|553.1|553.8|553.4|553.4|553|650
1637938190000|2021-11-26 14:49:50|553.5|553|553.2|553|553.7|553.3|553.2|553|220
1637938200000|2021-11-26 14:50:00|553.1|552.9|553.2|553|553.2|553.1|552.9|552.7|2133
1637938210000|2021-11-26 14:50:10|553.1|552.9|553.1|552.8|553.2|553|552.8|552.6|18650
1637938220000|2021-11-26 14:50:20|553.2|552.9|553.4|553.2|553.5|553.3|553.2|552.9|8830
1637938230000|2021-11-26 14:50:30|553.6|553.3|553.3|552.9|553.6|553.3|553.2|552.9|1991
1637938240000|2021-11-26 14:50:40|553.4|553|553.9|553.7|553.9|553.7|553.4|552.9|5310
1637938250000|2021-11-26 14:50:50|554|553.8|554.1|553.8|554.6|554.2|553.9|553.6|7447
1637938260000|2021-11-26 14:51:00|554.3|554|554.3|554.1|554.4|554.2|554.1|553.8|8197
1637938270000|2021-11-26 14:51:10|554.2|554|554.1|553.8|554.2|554|553.9|553.6|4609
1637938280000|2021-11-26 14:51:20|554.2|553.9|554.6|554.2|554.6|554.3|554.2|553.9|4921
1637938290000|2021-11-26 14:51:30|554.4|554.3|554.8|554.4|554.8|554.5|554.3|554|1643
1637938300000|2021-11-26 14:51:40|554.7|554.3|554.6|554.2|554.7|554.3|554.5|554|1788
1637938310000|2021-11-26 14:51:50|554.5|554.3|554.7|554.4|555|554.6|554.5|554.2|1601
1637938320000|2021-11-26 14:52:00|554.6|554.3|554.9|554.5|554.9|554.5|554.2|554|2985
1637938330000|2021-11-26 14:52:10|555|554.6|554.8|554.6|555|554.7|554.6|554.3|6698
1637938340000|2021-11-26 14:52:20|554.7|554.5|554.1|553.9|554.8|554.6|554.1|553.9|1236
1637938350000|2021-11-26 14:52:30|555.1|555|555.3|554.9|555.6|555.2|554.7|554.5|92336
1637938360000|2021-11-26 14:52:40|555.2|555.1|555.1|554.8|555.4|555.1|555.1|554.8|1159
1637938370000|2021-11-26 14:52:50|555.2|554.9|555.3|555.1|555.5|555.2|555.1|554.9|7272
1637938380000|2021-11-26 14:53:00|555.4|555|555.9|555.6|556|555.7|555.1|554.8|12637
1637938390000|2021-11-26 14:53:10|556|555.7|556|555.8|556.3|555.8|555.6|555.4|5598
1637938400000|2021-11-26 14:53:20|556.1|555.7|556.8|556.4|557|556.7|556|555.7|3967
1637938410000|2021-11-26 14:53:30|556.9|556.5|557.6|557.1|558|557.9|556.6|556.4|37680
1637938420000|2021-11-26 14:53:40|557.5|557|557.7|557.1|558|557.7|557.2|556.9|7061
1637938430000|2021-11-26 14:53:50|557.5|557.2|557.9|557.5|558|557.7|556.9|556.7|20763
1637938440000|2021-11-26 14:54:00|557.8|557.6|557.2|556.8|557.8|557.6|557|556.7|9694
1637938450000|2021-11-26 14:54:10|557.1|556.7|557|556.6|557.2|556.9|556.8|556.5|4460
1637938460000|2021-11-26 14:54:20|557.1|556.7|557.2|556.9|557.2|557|557|556.6|22261
1637938470000|2021-11-26 14:54:30|557.1|556.8|557.5|557.1|557.5|557.3|557.1|556.7|2501
1637938480000|2021-11-26 14:54:40|557.4|557|557.3|556.9|557.4|557|557|556.6|5040
1637938490000|2021-11-26 14:54:50|557.4|557|557.3|556.9|557.8|557.7|557.3|556.9|6548
1637938500000|2021-11-26 14:55:00|557.4|556.8|557.5|557.1|557.5|557.3|557.4|556.8|1127
1637938510000|2021-11-26 14:55:10|557.4|557.2|556.8|556.5|557.4|557.2|556.8|556.5|21372
1637938520000|2021-11-26 14:55:20|556.7|556.6|556.4|556|556.8|556.6|556.2|556|3301
1637938530000|2021-11-26 14:55:30|556.3|555.9|556.4|555.9|556.4|556.1|556|555.6|4144
1637938540000|2021-11-26 14:55:40|556.8|556|557.4|557.1|557.8|557.4|556.8|556|10314
1637938550000|2021-11-26 14:55:50|557.3|557.2|557.8|557.4|557.9|557.5|557.3|557.1|5724
1637938560000|2021-11-26 14:56:00|557.9|557.5|558.5|558|558.6|558.3|557.9|557.5|9890
1637938570000|2021-11-26 14:56:10|558.4|557.9|558.3|558|558.8|558.5|558.1|557.6|17963
1637938580000|2021-11-26 14:56:20|558.5|558.1|558.4|558|558.8|558.3|558.2|558|2535
1637938590000|2021-11-26 14:56:30|558.5|558.1|557.8|557.2|558.5|558.1|557.8|557.2|3039
1637938600000|2021-11-26 14:56:40|557.7|557.1|557.4|557|557.7|557.1|557.4|557|0
1637938610000|2021-11-26 14:56:50|557.3|557.1|557.5|557.1|557.8|557.4|557|556.6|3657
1637938620000|2021-11-26 14:57:00|557.6|557.2|557.9|557.6|558.2|557.7|557.6|557.2|4790
1637938630000|2021-11-26 14:57:10|557.8|557.7|557.7|557.3|558.3|557.9|557.7|557.3|2317
1637938640000|2021-11-26 14:57:20|557.9|557.4|557.5|557.1|558.3|557.7|557.5|557.1|2
1637938650000|2021-11-26 14:57:30|557.4|557|557.6|557.1|557.6|557.2|557.4|557|550
1637938660000|2021-11-26 14:57:40|557.5|557|558.9|558.5|558.9|558.5|557.3|557|11858
1637938670000|2021-11-26 14:57:50|559|558.6|558.8|558.4|559|558.7|558.8|558.4|1861
1637938680000|2021-11-26 14:58:00|558.7|558.5|558.9|558.5|559|558.8|558.7|558.4|5246
1637938690000|2021-11-26 14:58:10|559|558.6|558.9|558.6|559|558.7|558.9|558.5|500
1637938700000|2021-11-26 14:58:20|558.8|558.5|559|558.6|559|558.7|558.5|558.1|15557
1637938710000|2021-11-26 14:58:30|559.1|558.7|560.4|559.7|560.5|559.9|559.1|558.7|17537
1637938720000|2021-11-26 14:58:40|560.3|559.8|560.5|560.1|560.5|560.1|560.2|559.7|2768
1637938730000|2021-11-26 14:58:50|560.4|559.9|560.2|559.5|560.5|560.1|560.2|559.5|1091
1637938740000|2021-11-26 14:59:00|560.1|559.6|559.8|559.4|560.1|559.6|559.5|559.2|1554
1637938750000|2021-11-26 14:59:10|559.7|559.2|559.9|559.4|560|559.4|559.4|558.8|3755
1637938760000|2021-11-26 14:59:20|559.8|559.5|559.5|558.8|559.9|559.5|559.5|558.8|3491
1637938770000|2021-11-26 14:59:30|559.6|558.9|559.6|559.2|559.8|559.2|559.6|558.9|0
1637938780000|2021-11-26 14:59:40|559.5|559|559.4|559|559.6|559.2|559.4|559|106
1637938790000|2021-11-26 14:59:50|559.6|559.1|559.2|558.6|560|559.6|559.2|558.6|3675
1637938800000|2021-11-26 15:00:00|559.1|558.5|559|558.7|559.3|559|559|558.4|181
1637938810000|2021-11-26 15:00:10|559.2|558.8|558.9|558.4|559.3|559.1|558.8|558.4|6293
1637938820000|2021-11-26 15:00:20|558.7||558.6||558.9||558.5||1230
1637938830000|2021-11-26 15:00:30|558.5|558.2|558.5|558.2|558.5|558.3|558.4|558|2416
1637938840000|2021-11-26 15:00:40|558.7|558.3|559.6|559.1|559.6|559.2|558.7|558.3|2375
1637938850000|2021-11-26 15:00:50|559.7|559.2|559.6|559.1|559.7|559.5|559.4|559.1|1098
1637938860000|2021-11-26 15:01:00|559.4|559.2|559.4|559.2|559.6|559.3|559.4|559.1|336
1637938870000|2021-11-26 15:01:10|559.3|559.1|559.4|559.1|559.6|559.3|559.3|559.1|574
1637938880000|2021-11-26 15:01:20|559.5|559.2|559.3|558.9|559.6|559.2|559.3|558.9|9
1637938890000|2021-11-26 15:01:30|559.2|558.8|559.2|558.8|559.2|558.8|559.1|558.5|3105
1637938900000|2021-11-26 15:01:40|559.1|558.7|558.7|558.3|559.1|558.8|558.7|558.3|610
1637938910000|2021-11-26 15:01:50|558.8|558.5|559.1|558.9|559.1|558.9|558.8|558.5|4581
1637938920000|2021-11-26 15:02:00|559.4|558.8|558.9|558.6|559.4|559|558.9|558.5|3011
1637938930000|2021-11-26 15:02:10|559.1|559|558.9|558.5|559.2|559|558.9|558.5|194
1637938940000|2021-11-26 15:02:20|558.8|558.6|558.8|558.5|559.5|559|558.6|558.5|5749
1637938950000|2021-11-26 15:02:30|558.7|558.6|558.8|558.5|558.8|558.6|558.7|558.5|0
1637938960000|2021-11-26 15:02:40|558.7|558.6|559|558.7|559.3|558.8|558.7|558.5|3105
1637938970000|2021-11-26 15:02:50|558.9|558.5|559.1|558.9|559.3|558.9|558.7|558.5|14689
1637938980000|2021-11-26 15:03:00|559|558.7|559.3|558.9|559.8|559.3|559|558.6|24076
1637938990000|2021-11-26 15:03:10|559.2|558.8|559.5|559.1|559.8|559.5|559.1|558.7|14257
1637939000000|2021-11-26 15:03:20|559.4|559|559.2|558.9|559.5|559.1|559.2|558.7|2712
1637939010000|2021-11-26 15:03:30|559.1|558.8|558.9|558.6|559.1|558.9|558.9|558.5|572
1637939020000|2021-11-26 15:03:40|558.8|558.5|558.8|558.5|558.9|558.6|558.8|558.5|1135
1637939030000|2021-11-26 15:03:50|558.7|558.6|559.2|558.9|559.5|559.1|558.7|558.6|5401
1637939040000|2021-11-26 15:04:00|559.1|559|559|558.7|559.1|559.1|559|558.7|247
1637939050000|2021-11-26 15:04:10|558.9|558.6|559|558.6|559|558.8|558.9|558.5|2960
1637939060000|2021-11-26 15:04:20|558.9|558.5|559.2|558.8|559.3|559.1|558.8|558.5|6170
1637939070000|2021-11-26 15:04:30|559.3|558.7|559.3|559|559.4|559.2|559.2|558.7|6048
1637939080000|2021-11-26 15:04:40|559.2|558.8|559.3|558.9|559.6|559.5|559.2|558.8|8485
1637939090000|2021-11-26 15:04:50|559.4|559|559.1|558.8|559.5|559.1|559|558.6|3360
1637939100000|2021-11-26 15:05:00|559|558.7|558.8|558.4|559|558.8|558.6|558.3|20563
1637939110000|2021-11-26 15:05:10|558.7|558.3|559|558.5|559.1|558.7|558.5|558.2|2333
1637939120000|2021-11-26 15:05:20|558.7|558.6|558.7|558.4|558.7|558.6|558.7|558.4|0
1637939130000|2021-11-26 15:05:30|558.6|558.5|558.3|558.1|558.6|558.5|558.2|558|10157
1637939140000|2021-11-26 15:05:40|558.4|558|558.7|558.4|558.8|558.5|558.4|558|5075
1637939150000|2021-11-26 15:05:50|558.8|558.5|558.7|558.4|558.8|558.6|558.6|558.3|2200
1637939160000|2021-11-26 15:06:00|558.8|558.5|559.1|558.8|559.3|559|558.8|558.5|2962
1637939170000|2021-11-26 15:06:10|559.2|558.7|558|557.7|559.2|558.8|558|557.7|14001
1637939180000|2021-11-26 15:06:20|558.2|557.6|558.2|557.9|558.3|558.1|558|557.6|4521
1637939190000|2021-11-26 15:06:30|558.1|557.8|558.4|558.1|558.5|558.1|558|557.8|3000
1637939200000|2021-11-26 15:06:40|558.5|558.2|558.4|558|558.5|558.3|558.4|558|642
1637939210000|2021-11-26 15:06:50|558.5|557.9|558.4|558|558.5|558.3|558.4|557.9|412
1637939220000|2021-11-26 15:07:00|558.5|558.1|558.8|558.5|558.8|558.6|558.4|558|3412
1637939230000|2021-11-26 15:07:10|558.7|558.4|558.8|558.4|558.9|558.7|558.7|558.2|1281
1637939240000|2021-11-26 15:07:20|558.9|558.3|558.8|558.4|558.9|558.6|558.6|558.1|1534
1637939250000|2021-11-26 15:07:30|558.7|558.3|558.1|557.9|558.7|558.5|558.1|557.8|190
1637939260000|2021-11-26 15:07:40|558.2|557.8|558.2|557.9|558.3|558|558|557.6|2400
1637939270000|2021-11-26 15:07:50|558.1|558|558.3|557.8|558.5|558.2|558.1|557.8|3079
1637939280000|2021-11-26 15:08:00|558.2|558.1|558|557.7|558.3|558.1|558|557.7|1000
1637939290000|2021-11-26 15:08:10|558.2|557.8|558.8|558.5|558.8|558.5|558.1|557.8|5334
1637939300000|2021-11-26 15:08:20|558.9|558.4|558.6|558.3|558.9|558.5|558.5|558.3|4286
1637939310000|2021-11-26 15:08:30||558.2||558.1||558.2||558|100
1637939320000|2021-11-26 15:08:40|558.5|558|558.2|558.1|558.5|558.1|558.2|558|267
1637939330000|2021-11-26 15:08:50|558.3|558|558.5|558.3|558.5|558.3|558.2|558|3672
1637939340000|2021-11-26 15:09:00|558.6|558.4|558.1|557.8|558.6|558.4|558.1|557.8|5045
1637939350000|2021-11-26 15:09:10|558|558|557.9|557.5|558|558|557.8|557.5|2746
1637939360000|2021-11-26 15:09:20|558.1|557.6|558.6|558.3|558.6|558.4|557.9|557.6|7403
1637939370000|2021-11-26 15:09:30|558.7|558.4|558.5|558.2|558.7|558.4|558.5|558.2|1126
1637939380000|2021-11-26 15:09:40|558.6|558.3|558.3|558|558.6|558.3|558.1|558|12850
1637939390000|2021-11-26 15:09:50|558.2|558.1|557.9|557.7|558.2|558.1|557.9|557.4|2957
1637939400000|2021-11-26 15:10:00|558|557.5|558|557.7|558.1|557.9|557.8|557.5|1334
1637939410000|2021-11-26 15:10:10|557.9|557.8|557.8|557.5|558.2|557.9|557.8|557.5|9018
1637939420000|2021-11-26 15:10:20|557.9|557.6|557.7|557.4|558|557.7|557.6|557.3|2126
1637939430000|2021-11-26 15:10:30|557.9|557.5|557.6|557.3|558|557.7|557.3|557.2|8834
1637939440000|2021-11-26 15:10:40|557.5|557.2|556.8|556.4|557.5|557.2|556.8|556.4|11252
1637939450000|2021-11-26 15:10:50|556.9|556.5|557.1|556.7|557.4|557|556.7|556.4|7657
1637939460000|2021-11-26 15:11:00|557.2|556.8|557.2|556.7|557.2|556.9|557.1|556.7|300
1637939470000|2021-11-26 15:11:10|557.1|556.8|556.7|556.4|557.3|557.1|556.6|556.4|7484
1637939480000|2021-11-26 15:11:20|556.8|556.5|556.5|556.2|556.8|556.5|556.5|556.2|4145
1637939490000|2021-11-26 15:11:30|556.4|556.3|557.2|556.8|557.2|556.8|556.4|556.2|11185
1637939500000|2021-11-26 15:11:40|557.1|556.7|556.8|556.5|557.2|556.8|556.8|556.5|1790
1637939510000|2021-11-26 15:11:50|556.9|556.6|557.1|556.9|557.6|557.3|556.9|556.6|13758
1637939520000|2021-11-26 15:12:00|557.2|557|556.5|556.2|557.3|557|556.5|556.2|4543
1637939530000|2021-11-26 15:12:10|556.6|556.3|556.1|555.9|556.8|556.4|556|555.8|14561
1637939540000|2021-11-26 15:12:20|556.2|556|556.6|556.3|556.7|556.4|556.2|555.9|7502
1637939550000|2021-11-26 15:12:30|556.5|556.2|556.3|556|556.6|556.3|556.1|556|12285
1637939560000|2021-11-26 15:12:40|556.2|556.1|556|555.7|556.5|556.1|555.9|555.4|15608
1637939570000|2021-11-26 15:12:50|555.9|555.6|555.7|555.5|555.9|555.7|555.6|555.2|1117
1637939580000|2021-11-26 15:13:00|555.6|555.3|555.3|555.1|555.6|555.3|555.3|555|5084
1637939590000|2021-11-26 15:13:10|555.4|555|555|554.7|555.4|555.2|554.9|554.6|33859
1637939600000|2021-11-26 15:13:20|554.9|554.6|554.9|554.6|555|554.7|554.9|554.6|1314
1637939610000|2021-11-26 15:13:30|555|554.7|554.7|554.3|555|554.7|554.6|554.1|9672
1637939620000|2021-11-26 15:13:40|554.8|554.4|554.9|554.7|555.1|555|554.8|554.4|14260
1637939630000|2021-11-26 15:13:50|555|554.8|554.9|554.6|555.2|555.1|554.7|554.5|8235
1637939640000|2021-11-26 15:14:00|555|554.7|554.9|554.5|555.2|555|554.9|554.5|3569
1637939650000|2021-11-26 15:14:10|554.8|554.6|555|554.8|555|554.8|554.6|554.6|2133
1637939660000|2021-11-26 15:14:20|554.9|554.6|554.9|554.6|555|554.6|554.9|554.6|252
1637939670000|2021-11-26 15:14:30|554.8|554.5|554.6|554.5|554.8|554.5|554.6|554.5|3762
1637939680000|2021-11-26 15:14:40|554.7|554.4|554.6|554.3|554.7|554.4|554.3|554.1|24160
1637939690000|2021-11-26 15:14:50|554.5|554.2|554.2|553.9|554.8|554.3|554.1|553.9|16284
1637939700000|2021-11-26 15:15:00|554.3|554|554.1|553.7|554.5|554|553.8|553.5|6339
1637939710000|2021-11-26 15:15:10|554|553.8|553.6|553.4|554|553.8|553.6|553.4|2875
1637939720000|2021-11-26 15:15:20|553.5|553.2|554.3|553.9|554.3|554|553.4|553.2|6915
1637939730000|2021-11-26 15:15:30|554.2|554|553.9|553.6|554.2|554|553.7|553.3|4655
1637939740000|2021-11-26 15:15:40|553.8|553.5|553.8|553.5|553.9|553.6|553.6|553.5|4961
1637939750000|2021-11-26 15:15:50|553.9|553.6|554.1|553.9|554.3|554|553.9|553.6|3175
1637939760000|2021-11-26 15:16:00|554.2|554|554.3|554|554.7|554.3|554.2|554|11070
1637939770000|2021-11-26 15:16:10|554.5|554.1|554.2|554|554.7|554.3|554.2|554|513
1637939780000|2021-11-26 15:16:20|554.3|554.1|554.4|554.2|554.4|554.2|554.2|554|1765
1637939790000|2021-11-26 15:16:30|554.3|554.1|554.4|554|554.6|554.2|554.2|554|7554
1637939800000|2021-11-26 15:16:40|554.3|553.9|553.8|553.6|554.3|553.9|553.6|553.5|22014
1637939810000|2021-11-26 15:16:50|553.9|553.7|554.4|553.9|554.5|554.2|553.9|553.7|3493
1637939820000|2021-11-26 15:17:00|554.3|554|554|553.6|554.6|554.4|553.7|553.5|13956
1637939830000|2021-11-26 15:17:10|554.1|553.7|553.8|553.5|554.5|554|553.6|553.5|26388
1637939840000|2021-11-26 15:17:20|553.7|553.4|553.2|552.8|553.8|553.4|553|552.7|18993
1637939850000|2021-11-26 15:17:30|553.1|552.7|551.6|550.9|553.5|553.3|550.9|550.6|98810
1637939860000|2021-11-26 15:17:40|551.5|551|552.1|551.7|552.1|551.7|551.3|551|7689
1637939870000|2021-11-26 15:17:50|552|551.8|551.9|551.6|552.1|551.8|551.7|551.6|4545
1637939880000|2021-11-26 15:18:00|552|551.7|552.1|551.8|552.1|551.9|551.9|551.6|1290
1637939890000|2021-11-26 15:18:10|552.3|551.9|551.8|551.6|552.3|552|551.7|551.6|37397
1637939900000|2021-11-26 15:18:20|551.7|551.5|551.7|551.5|551.8|551.6|551.6|551.5|2990
1637939910000|2021-11-26 15:18:30|551.8|551.6|551.7|551.5|551.8|551.6|551.7|551.5|1155
1637939920000|2021-11-26 15:18:40|551.6|551.6|551.7|551.6|551.8|551.6|551.6|551.6|1605
1637939930000|2021-11-26 15:18:50|551.8|551.5|552.2|552|552.4|552|551.8|551.5|23926
1637939940000|2021-11-26 15:19:00|552.3|552.1|553|552.6|553.1|552.7|552.3|552|15983
1637939950000|2021-11-26 15:19:10|552.9|552.5|552.8|552.5|553|552.9|552.7|552.5|12849
1637939960000|2021-11-26 15:19:20|552.7|552.6|553.5|552.9|553.5|553|552.6|552.5|19093
1637939970000|2021-11-26 15:19:30|553.4|553|553.9|553.4|553.9|553.4|553.3|553|0
1637939980000|2021-11-26 15:19:40|553.8|553.5|554|553.5|554.1|553.8|553.7|553.2|6079
1637939990000|2021-11-26 15:19:50|554.1|553.7|553.9|553.5|554.4|553.8|553.5|553.2|6622
1637940000000|2021-11-26 15:20:00|554.1|553.7|553.7|553.3|554.3|553.7|553.6|553.2|1467
1637940010000|2021-11-26 15:20:10|553.6|553.4|553|552.6|553.6|553.5|552.8|552.5|16200
1637940020000|2021-11-26 15:20:20|552.9|552.5|553.7|553.3|553.9|553.3|552.9|552.5|7443
1637940030000|2021-11-26 15:20:30|553.6|553.2|553.1|552.8|553.8|553.3|553|552.7|3087
1637940040000|2021-11-26 15:20:40|553|552.7|553.1|552.6|553.1|552.9|553|552.5|4000
1637940050000|2021-11-26 15:20:50|553|552.5|552.8|552.4|553|552.5|552.6|552.2|4871
1637940060000|2021-11-26 15:21:00|552.9|552.6|553|552.7|553.1|552.8|552.9|552.6|2353
1637940070000|2021-11-26 15:21:10|552.9|552.8|553|552.8|553|552.8|552.9|552.6|1982
1637940080000|2021-11-26 15:21:20|553.3|552.7|554|553.4|554|553.4|553.3|552.7|14525
1637940090000|2021-11-26 15:21:30|553.9|553.3|553.3|552.8|553.9|553.4|553.3|552.8|14655
1637940100000|2021-11-26 15:21:40|553.2|552.9|553.2|552.8|553.2|553|553|552.8|4500
1637940110000|2021-11-26 15:21:50|553.3|553|553.1|552.8|553.3|553.1|553.1|552.7|1200
1637940120000|2021-11-26 15:22:00|553.2|552.9|553|552.7|553.3|552.9|553|552.7|2709
1637940130000|2021-11-26 15:22:10|553.1|552.8|552.9|552.7|553.3|553.1|552.8|552.7|4111
1637940140000|2021-11-26 15:22:20|553|552.8|553.1|552.8|553.1|552.9|552.8|552.8|7287
1637940150000|2021-11-26 15:22:30||552.9||552.9||552.9||552.8|29
1637940160000|2021-11-26 15:22:40|553.2|553|553.4|553.2|553.4|553.2|553|552.7|5513
1637940170000|2021-11-26 15:22:50|553.7|553.3|553.3|553.1|553.8|553.5|553.3|553.1|42243
1637940180000|2021-11-26 15:23:00|553.4|553.2|553.5|553.1|553.6|553.4|553.4|553.1|1469
1637940190000|2021-11-26 15:23:10|553.6|553.2|553.5|553.2|553.6|553.2|553.5|553.2|0
1637940200000|2021-11-26 15:23:20|553.4|553.1|553.2|553|553.6|553.5|553.2|553|25655
1637940210000|2021-11-26 15:23:30|553.3|553.1|553.3|553.1|553.4|553.2|553.2|553|7812
1637940220000|2021-11-26 15:23:40|553.2|553|553|552.9|553.2|553|553|552.9|13569
1637940230000|2021-11-26 15:23:50|553.1|553|553.6|553.3|553.6|553.5|553.1|552.9|18882
1637940240000|2021-11-26 15:24:00|553.5|553.2|554.1|553.7|554.1|553.7|553.5|553.2|475
1637940250000|2021-11-26 15:24:10|554|553.6|553.4|553.1|554|553.7|553.4|553.1|7697
1637940260000|2021-11-26 15:24:20|553.5|553.2|554.2|553.8|554.3|553.9|553.5|553.2|9128
1637940270000|2021-11-26 15:24:30|554.1|553.7|554|553.8|554.2|553.9|553.9|553.6|8318
1637940280000|2021-11-26 15:24:40|554.2|553.9|554.2|553.9|554.4|554|554.1|553.8|8993
1637940290000|2021-11-26 15:24:50|554.1|554|554.4|554.2|554.4|554.2|554.1|554|1619
1637940300000|2021-11-26 15:25:00|554.5|554.3|554.3|553.9|554.7|554.5|554.1|553.9|4932
1637940310000|2021-11-26 15:25:10|554.2|553.8|554.3|554|554.3|554|554|553.7|7274
1637940320000|2021-11-26 15:25:20|554.4|554.1|554.6|554.2|554.6|554.2|554|553.8|1992
1637940330000|2021-11-26 15:25:30|554.5|554.1|554.1|553.7|554.5|554.1|554|553.7|1626
1637940340000|2021-11-26 15:25:40|554|553.8|554.4|554.1|554.6|554.3|554|553.7|3641
1637940350000|2021-11-26 15:25:50|554.3|554.2|554.4|554.2|554.6|554.3|554.2|554|4648
1637940360000|2021-11-26 15:26:00|554.8|554.1|553.8|553.5|554.8|554.4|553.8|553.5|40179
1637940370000|2021-11-26 15:26:10|553.7|553.4|553.9|553.6|553.9|553.7|553.7|553.3|1257
1637940380000|2021-11-26 15:26:20|553.8|553.5|553.4|553.1|553.8|553.5|553.4|553.1|3358
1637940390000|2021-11-26 15:26:30|553.3|553|553.5|553.2|553.5|553.2|553.2|553|2315
1637940400000|2021-11-26 15:26:40|553.4|553.1|553.3|553.1|553.4|553.1|553.3|553.1|0
1637940410000|2021-11-26 15:26:50||553.2||553.1||553.2||553.1|50
1637940420000|2021-11-26 15:27:00|553.4|553.2|552.4|552.2|553.4|553.2|552.3|552.1|70856
1637940430000|2021-11-26 15:27:10|552.5|552.3|553.2|552.9|553.2|552.9|552.5|552.3|5843
1637940440000|2021-11-26 15:27:20|553.3|553|553.3|553|553.3|553.1|553.2|553|2
1637940450000|2021-11-26 15:27:30|553.2|553.1|553.2|553|553.3|553.1|553.2|553|118
1637940460000|2021-11-26 15:27:40|553.1|552.9|553.6|553.3|553.8|553.5|553.1|552.8|19838
1637940470000|2021-11-26 15:27:50|553.9|553.4|553.8|553.6|554|553.6|553.8|553.4|2031
1637940480000|2021-11-26 15:28:00|553.7|553.5|553.8|553.5|554.3|553.9|553.7|553.5|14941
1637940490000|2021-11-26 15:28:10|553.7|553.4|553.6|553.3|553.8|553.7|553.6|553.3|5664
1637940500000|2021-11-26 15:28:20|553.7|553.4|554|553.7|554.1|553.8|553.7|553.4|6904
1637940510000|2021-11-26 15:28:30|553.9|553.6|553.8|553.6|554|553.8|553.8|553.6|1275
1637940530000|2021-11-26 15:28:50|553.9|553.5|553.3|553|553.9|553.5|553.3|553|11556
1637940550000|2021-11-26 15:29:10|553.2|553.1|553.3|553.1|553.3|553.1|553.1|553.1|384
1637940560000|2021-11-26 15:29:20|553.4|553.2|554.1|553.7|554.2|553.8|553.4|553.2|2165
1637940570000|2021-11-26 15:29:30|554|553.8|553.8|553.5|554|553.8|553.6|553.4|2959
1637940580000|2021-11-26 15:29:40||553.4||553.4||553.6||553.4|0
1637940590000|2021-11-26 15:29:50|553.7|553.5|554|553.6|554.1|553.8|553.7|553.4|6938
1637940600000|2021-11-26 15:30:00|553.9|553.5|553.6|553.3|553.9|553.5|553.6|553.3|311
1637940610000|2021-11-26 15:30:10|553.5|553.2|553.3|553.1|553.5|553.2|553.3|553|2000
1637940620000|2021-11-26 15:30:20|553.4|553|554.1|553.6|554.7|554.6|553.4|553|26887
1637940630000|2021-11-26 15:30:30|554.2|553.7|554.3|554|554.6|554.1|554.2|553.7|1317
1637940640000|2021-11-26 15:30:40|554.2|554.1|554.2|554|554.2|554.1|554.2|554|0
1637940650000|2021-11-26 15:30:50|554.1|553.9|553.7|553.1|554.1|553.9|553.7|553.1|3390
1637940660000|2021-11-26 15:31:00|553.6|553.2|553.5|553.2|553.6|553.3|553.5|553.1|3067
1637940670000|2021-11-26 15:31:10|553.6|553.3|553.4|553.1|553.6|553.4|553.4|553.1|5311
1637940680000|2021-11-26 15:31:20|553.3|553.2|553.4|553|553.4|553.2|553.3|553|0
1637940690000|2021-11-26 15:31:30|553.3|552.9|553|552.7|553.3|552.9|553|552.7|5588
1637940700000|2021-11-26 15:31:40|552.9|552.6|552.8|552.6|552.9|552.7|552.8|552.6|520
1637940710000|2021-11-26 15:31:50|552.9|552.7|552.9|552.6|552.9|552.7|552.9|552.6|743
1637940720000|2021-11-26 15:32:00|553|552.7|552.9|552.7|553|552.9|552.9|552.6|6867
1637940730000|2021-11-26 15:32:10|553|552.8|552.8|552.5|553|552.8|552.8|552.3|2500
1637940740000|2021-11-26 15:32:20|552.9|552.6|553|552.8|553|552.9|552.9|552.5|9790
1637940750000|2021-11-26 15:32:30|552.9|552.7|553|552.7|553|552.8|552.9|552.6|1237
1637940760000|2021-11-26 15:32:40|552.9|552.6|552.9|552.6|553|552.8|552.9|552.6|400
1637940770000|2021-11-26 15:32:50|553|552.7|553|552.7|553.1|552.8|552.9|552.6|11200
1637940780000|2021-11-26 15:33:00|552.9|552.6|552.7|552.6|552.9|552.6|552.6|552.3|21371
1637940790000|2021-11-26 15:33:10|552.6|552.4|552.6|552.4|552.7|552.6|552.4|552.3|4442
1637940800000|2021-11-26 15:33:20|552.5|552.3|552.9|552.4|553.1|553|552.5|552.3|5983
1637940810000|2021-11-26 15:33:30|553.1|552.5|553.2|553|553.3|553.2|552.8|552.5|10046
1637940820000|2021-11-26 15:33:40|553.1|553.1|552.9|552.6|553.6|553.4|552.8|552.5|17247
1637940830000|2021-11-26 15:33:50|553|552.7|552.7|552.5|553|552.7|552.5|552.3|466
1637940840000|2021-11-26 15:34:00|552.6|552.4|552.6|552.4|552.7|552.4|552.6|552.3|0
1637940850000|2021-11-26 15:34:10|552.5|552.3|552.7|552.5|552.7|552.5|552.2|552|5683
1637940860000|2021-11-26 15:34:20|552.6|552.4|552.7|552.5|552.8|552.6|552.6|552.4|765
1637940870000|2021-11-26 15:34:30|552.6|552.4|552.9|552.6|553|552.7|552.6|552.4|2302
1637940880000|2021-11-26 15:34:40|553|552.7|552.8|552.5|553|552.8|552.7|552.4|1626
1637940890000|2021-11-26 15:34:50|552.7|552.4|552.8|552.5|552.9|552.6|552.6|552.3|2070
1637940900000|2021-11-26 15:35:00|552.7|552.4|552.5|552.2|552.7|552.4|552.5|552.2|964
1637940910000|2021-11-26 15:35:10|552.6|552.3|552.7|552.4|552.7|552.5|552.5|552.2|1918
1637940920000|2021-11-26 15:35:20|552.6|552.5|552.6|552.4|552.6|552.5|552.5|552.3|2105
1637940930000|2021-11-26 15:35:30|552.7|552.5|552.8|552.5|552.9|552.6|552.6|552.4|3849
1637940940000|2021-11-26 15:35:40|552.7|552.6|552.7|552.4|552.7|552.6|552.7|552.4|0
1637940950000|2021-11-26 15:35:50|552.6|552.5|552.7|552.5|552.7|552.5|552.5|552.4|2040
1637940960000|2021-11-26 15:36:00|552.8|552.6|552.9|552.6|553|552.8|552.8|552.5|1336
1637940970000|2021-11-26 15:36:10|553|552.7|552.9|552.7|553|552.9|552.9|552.7|9804
1637940980000|2021-11-26 15:36:20|553||552.9||553||552.9||521
1637940990000|2021-11-26 15:36:30|552.8|552.5|552.7|552.5|552.8|552.6|552.7|552.5|12272
1637941000000|2021-11-26 15:36:40|552.8|552.6|553|552.7|553|552.9|552.7|552.5|14107
1637941010000|2021-11-26 15:36:50|552.9|552.6|552.9|552.7|552.9|552.7|552.9|552.6|0
1637941020000|2021-11-26 15:37:00|552.8|552.6|553|552.7|553|552.8|552.8|552.6|1176
1637941030000|2021-11-26 15:37:10|552.9|552.6|552.9|552.6|552.9|552.8|552.9|552.6|1092
1637941040000|2021-11-26 15:37:20|552.8|552.7|553.2|553|553.2|553|552.8|552.6|10414
1637941050000|2021-11-26 15:37:30|553.1|552.9|553.3|553|553.4|553.2|553.1|552.8|2073
1637941060000|2021-11-26 15:37:40|553.4|553.1|553.4|553.2|553.4|553.3|553.3|553|5129
1637941070000|2021-11-26 15:37:50|553.5|553.1|553.5|553.2|553.5|553.3|553.4|553.1|3684
1637941080000|2021-11-26 15:38:00|553.4|553.3|553.5|553.2|553.5|553.4|553.4|553.2|10
1637941090000|2021-11-26 15:38:10|553.4|552.7|553|552.7|553.4|552.9|552.9|552.7|21445
1637941100000|2021-11-26 15:38:20|552.9|552.8|552.9|552.7|552.9|552.8|552.9|552.7|1888
1637941110000|2021-11-26 15:38:30|552.8|552.6|552.6|552.5|552.8|552.6|552.6|552.5|19805
1637941120000|2021-11-26 15:38:40|552.7|552.4|552.5|552.4|552.7|552.4|552.5|552.4|9345
1637941130000|2021-11-26 15:38:50|552.4|552.2|552.3|552.2|552.4|552.2|552.3|552.2|12518
1637941140000|2021-11-26 15:39:00|552.2|552|552|551.7|552.2|552|551.9|551.6|20467
1637941150000|2021-11-26 15:39:10|551.9|551.6|551.6|551.2|552|551.7|551.6|551.2|7953
1637941160000|2021-11-26 15:39:20|551.7|551.3|551.5|551.2|551.7|551.4|551.5|551.1|2360
1637941170000|2021-11-26 15:39:30|551.4|551.1|551.2|551|551.4|551.1|551.1|551|3643
1637941180000|2021-11-26 15:39:40|551.3|551.1|551|550.8|551.3|551.1|551|550.7|9072
1637941190000|2021-11-26 15:39:50|550.9|550.7|551|550.7|551.1|550.8|550.9|550.6|4393
1637941200000|2021-11-26 15:40:00|550.9|550.6|551.7|551.4|551.7|551.4|550.8|550.6|9250
1637941210000|2021-11-26 15:40:10|551.6|551.3|551.1|550.8|551.6|551.4|550.9|550.7|19976
1637941220000|2021-11-26 15:40:20|551.2|550.9|551.2|551|551.3|551|551.1|550.8|2514
1637941230000|2021-11-26 15:40:30|551.4|551.1|551.5|551.1|551.6|551.3|551.2|551|7006
1637941240000|2021-11-26 15:40:40|551.4|551.2|551.3|550.9|551.4|551.2|551.3|550.9|27
1637941250000|2021-11-26 15:40:50|551.2|551|551|550.8|551.4|551.3|551|550.7|20703
1637941260000|2021-11-26 15:41:00|551.1|551|551.2|551|551.4|551.1|551.1|551|3300
1637941270000|2021-11-26 15:41:10|551.3|551.1|551.1|550.8|551.3|551.1|551.1|550.8|3052
1637941280000|2021-11-26 15:41:20|551|551|551.1|551|551.2|551|551|550.7|3000
1637941290000|2021-11-26 15:41:30|551|550.9|551.1|550.8|551.1|550.9|551|550.7|11379
1637941300000|2021-11-26 15:41:40|551|550.7|551|550.7|551.1|551|550.9|550.6|1933
1637941320000|2021-11-26 15:42:00|551.1|550.8|551.1|551|551.3|551|551|550.7|3870
1637941330000|2021-11-26 15:42:10|551|550.9|551|550.7|551.1|550.9|551|550.7|2926
1637941340000|2021-11-26 15:42:20|550.9|550.6|550.9|550.7|551.1|550.8|550.9|550.6|1016
1637941350000|2021-11-26 15:42:30|551.1|550.8|551|550.7|551.2|551.1|551|550.7|3321
1637941360000|2021-11-26 15:42:40||550.8||550.8||550.9||550.7|156
1637941370000|2021-11-26 15:42:50|551.1|550.9|551|550.8|551.1|551|550.8|550.6|6153
1637941380000|2021-11-26 15:43:00|550.9|550.6|551|550.8|551|550.8|550.9|550.6|1547
1637941390000|2021-11-26 15:43:10|550.9|550.9|551.7|551.4|551.9|551.6|550.9|550.9|16507
1637941400000|2021-11-26 15:43:20|551.8|551.5|551.7|551.4|551.8|551.5|551.6|551.4|2400
1637941410000|2021-11-26 15:43:30|551.6|551.3|551.4|551|551.6|551.3|551.4|550.9|1478
1637941420000|2021-11-26 15:43:40|551.3|550.9|551|550.8|551.4|551.2|550.8|550.6|26099
1637941430000|2021-11-26 15:43:50|551.1|550.9|551.1|550.8|551.2|550.9|550.9|550.6|3149
1637941440000|2021-11-26 15:44:00|551|550.9|551|550.8|551|550.9|550.9|550.8|5469
1637941450000|2021-11-26 15:44:10|550.9|550.7|550.8|550.6|551.1|551|550.8|550.6|12615
1637941460000|2021-11-26 15:44:20|550.9|550.7|550.8|550.7|550.9|550.7|550.7|550.6|2014
1637941470000|2021-11-26 15:44:30|550.7|550.6|550.8|550.6|550.8|550.7|550.7|550.6|655
1637941480000|2021-11-26 15:44:40|550.7|550.5|550.6|550.4|550.7|550.5|550.6|550.4|1373
1637941490000|2021-11-26 15:44:50||550.5||550.4||550.5||550.4|500
1637941500000|2021-11-26 15:45:00|550.5|550.3|550.6|550.3|550.6|550.4|550.4|550.2|6322
1637941510000|2021-11-26 15:45:10|550.5|550.2|550.4|550.2|550.6|550.3|550.4|550.2|9211
1637941520000|2021-11-26 15:45:20|550.3|550.1|550.3|550.1|550.3|550.1|550.3|550|870
1637941530000|2021-11-26 15:45:30|550.4|550.2|550.5|550.3|550.5|550.4|550.4|550.2|7615
1637941540000|2021-11-26 15:45:40|550.4|550.4|550.7|550.4|550.9|550.7|550.4|550.3|9485
1637941550000|2021-11-26 15:45:50|550.8|550.5|550.9|550.5|551|550.7|550.7|550.5|3448
1637941560000|2021-11-26 15:46:00|550.8|550.6|550.6|550.4|550.9|550.7|550.6|550.4|3205
1637941570000|2021-11-26 15:46:10|550.7|550.5|550.6|550.3|550.9|550.7|550.6|550.3|7065
1637941580000|2021-11-26 15:46:20|550.5|550.4|550.6|550.4|550.8|550.7|550.5|550.4|8825
1637941590000|2021-11-26 15:46:30|550.5|550.3|550.6|550.3|550.7|550.4|550.5|550.3|3083
1637941600000|2021-11-26 15:46:40|550.5|550.2|550.4|550.1|550.5|550.3|550.4|550.1|3154
1637941610000|2021-11-26 15:46:50|550.3|550.2|550.4|550.2|550.4|550.3|550.3|550.2|11
1637941620000|2021-11-26 15:47:00|550.3|550.1|550.6|550.3|551.1|550.9|550.3|550|14708
1637941630000|2021-11-26 15:47:10|550.7||550.6||550.7||550.6||0
1637941640000|2021-11-26 15:47:20|550.4|550.4|550.5|550.2|550.6|550.4|550.4|550.1|6084
1637941650000|2021-11-26 15:47:30|550.4|550.3|550.5|550.4|550.5|550.4|550.3|550.1|5806
1637941660000|2021-11-26 15:47:40|550.4|550.3|550.3|550.1|550.6|550.5|550.3|550.1|6492
1637941670000|2021-11-26 15:47:50|550.4|550.2|550.4|550.2|550.5|550.2|550.3|550.1|1582
1637941680000|2021-11-26 15:48:00|550.3|550.1|550.3|550.2|550.3|550.2|550.3|550.1|1004
1637941690000|2021-11-26 15:48:10|550.4|550.1|550.4|550.2|550.5|550.4|550.2|550.1|7130
1637941700000|2021-11-26 15:48:20|550.3|550.1|550.2|550.1|550.3|550.1|550.2|550.1|6583
1637941710000|2021-11-26 15:48:30|550.3|550.2|550.3|550.1|550.5|550.4|550.2|550.1|21348
1637941720000|2021-11-26 15:48:40|550.2||550.2||550.3||550.2||5000
1637941730000|2021-11-26 15:48:50|550.4|550.2|550.4|550.2|550.5|550.3|550.3|550.1|7000
1637941740000|2021-11-26 15:49:00|550.3|550.1|550.3|550.1|550.4|550.2|550.3|550.1|1314
1637941750000|2021-11-26 15:49:10|550.2|550.2|550.5|550.2|550.5|550.3|550.2|550.1|12559
1637941760000|2021-11-26 15:49:20|550.4|550.1|550.3|550.1|550.4|550.1|550.3|550.1|1605
1637941770000|2021-11-26 15:49:30|550.4|550.2|550.4|550.3|550.4|550.3|550.4|550.1|5832
1637941780000|2021-11-26 15:49:40|550.3|550.2|550.4|550.2|550.4|550.3|550.2|550.1|33082
1637941790000|2021-11-26 15:49:50|550.3|550.1|550.3|550.2|550.3|550.2|550.2|550.1|550
1637941800000|2021-11-26 15:50:00||550.1||550.1||550.2||550.1|2741
1637941810000|2021-11-26 15:50:10|550.2|550.2|550.2|550.1|550.3|550.2|550.2|550.1|34613
1637941820000|2021-11-26 15:50:20|550.3|550.2|550.2|550.1|550.3|550.2|550.2|550.1|26305
1637941830000|2021-11-26 15:50:30|||||||||7500
1637941840000|2021-11-26 15:50:40|||||||||3145
1637941850000|2021-11-26 15:50:50|550.3|550.2|550.2|550.1|550.6|550.5|550.2|550.1|26574
1637941860000|2021-11-26 15:51:00|550.1|550|548.5|548.3|550.1|550|547.4|547.3|511514
1637941870000|2021-11-26 15:51:10|548.6|548.2|549.1|548.9|549.4|549.2|548.3|548.2|50974
1637941880000|2021-11-26 15:51:20|549.2|549|550|549.9|550.1|549.9|549.2|548.9|23732
1637941890000|2021-11-26 15:51:30|549.9|549.8|549.8|549.5|550|549.9|549.6|549.3|6630
1637941900000|2021-11-26 15:51:40|549.9|549.6|550.3|550.1|550.4|550.2|549.9|549.6|16904
1637941910000|2021-11-26 15:51:50|550.2|550|550.1|549.8|550.5|550.4|549.9|549.7|22340
1637941920000|2021-11-26 15:52:00|550||549.9||550.1||549.9||34815
1637941930000|2021-11-26 15:52:10|550|549.9|550|549.8|550|549.9|550|549.8|17397
1637941940000|2021-11-26 15:52:20|549.9|550|550|549.8|550.1|550|549.9|549.8|14580
1637941950000|2021-11-26 15:52:30|549.9||550||550||549.9||2332
1637941960000|2021-11-26 15:52:40|549.9|549.9|550|549.8|550|549.9|549.9|549.8|5071
1637941970000|2021-11-26 15:52:50|549.9|549.9|549.9|549.8|549.9|549.9|549.9|549.8|34
1637941980000|2021-11-26 15:53:00|550||549.9||550.1||549.9||1000
1637941990000|2021-11-26 15:53:10|549.8|549.6|549.6|549.2|549.8|549.6|549.6|549.2|28763
1637942000000|2021-11-26 15:53:20|549.5|549.3|549.7|549.4|550|549.9|549.5|549.2|12481
1637942010000|2021-11-26 15:53:30|549.6|549.3|549.7|549.6|549.7|549.6|549.6|549.3|3236
1637942020000|2021-11-26 15:53:40|549.6|549.4|549.4|549.1|549.6|549.4|549.4|549.1|3481
1637942030000|2021-11-26 15:53:50|549.3|549|548.9|548.6|549.4|549|548.8|548.6|15900
1637942040000|2021-11-26 15:54:00|549|548.7|548.7|548.4|549|548.9|548.2|548|43516
1637942050000|2021-11-26 15:54:10|548.6|548.3|548.4|548.2|548.6|548.5|548.3|548.2|4665
1637942060000|2021-11-26 15:54:20|548.3|548.3|548.2|548|548.7|548.4|548.2|548|15600
1637942070000|2021-11-26 15:54:30|548.3|548.1|548.4|548.2|548.4|548.3|548.2|548|7041
1637942080000|2021-11-26 15:54:40|548.6|548.3|548.4|548.1|548.8|548.5|548.4|548.1|2527
1637942090000|2021-11-26 15:54:50|548.3|548|548.4|548.1|548.4|548.2|548.3|548|896
1637942100000|2021-11-26 15:55:00|548.5|548.2|547.7|547.5|548.5|548.2|547.6|547.5|25995
1637942110000|2021-11-26 15:55:10|547.6|547.3|547.4|547.2|547.6|547.3|547.3|547|23134
1637942120000|2021-11-26 15:55:20|547.5|547.4|547.4|547.2|547.6|547.5|547.3|547.2|21084
1637942130000|2021-11-26 15:55:30|547.3|547.3|547.4|547.2|547.4|547.3|547.3|547.2|4493
1637942140000|2021-11-26 15:55:40|547.3|547.1|547.1|547|547.5|547.3|547.1|546.9|40039
1637942150000|2021-11-26 15:55:50|547|546.9|546.7|546.4|547|546.9|546.7|546.4|27011
1637942160000|2021-11-26 15:56:00|546.8|546.3|547|546.8|547.2|547|546.8|546.3|6353
1637942170000|2021-11-26 15:56:10|547.1|547|546.7|546.6|547.1|547|546.7|546.6|24456
1637942180000|2021-11-26 15:56:20|546.6|546.5|546.3|546.2|546.6|546.5|546.3|546.2|16252
1637942190000|2021-11-26 15:56:30|546.4|546.3|546.5|546.4|546.6|546.4|546.4|546.2|8859
1637942200000|2021-11-26 15:56:40|546.6|546.2|546.6|546.4|547|546.7|546.3|546.2|41305
1637942210000|2021-11-26 15:56:50|546.3|546.3|546.3|546.2|546.5|546.4|546.3|546.2|6900
1637942220000|2021-11-26 15:57:00|546.2|546.1|546.3|546.1|546.5|546.3|546.2|546|43585
1637942230000|2021-11-26 15:57:10|546.1|546|546.1|546|546.3|546|546.1|546|18915
1637942240000|2021-11-26 15:57:20|546|545.9|546.1|545.7|546.2|545.9|545.7|545.6|37914
1637942250000|2021-11-26 15:57:30|546|545.8|546|545.7|546.3|546.2|546|545.6|8674
1637942260000|2021-11-26 15:57:40|||||||||200
1637942270000|2021-11-26 15:57:50|545.9|545.6|546.3|546|546.3|546|545.9|545.6|20346
1637942280000|2021-11-26 15:58:00|546.4|546.1|546.7|546.5|547|546.6|546.4|546.1|2141
1637942290000|2021-11-26 15:58:10|546.8|546.6|546.7|546.4|547.2|546.9|546.7|546.4|4916
1637942300000|2021-11-26 15:58:20|546.6|546.3|546.2|546|546.7|546.4|546.2|545.9|5100
1637942310000|2021-11-26 15:58:30|546.3|546.1|546.4|546.2|546.7|546.4|546.2|546.1|3280
1637942320000|2021-11-26 15:58:40|546.3|546.3|546.3|546.2|546.4|546.3|546.3|546.2|3687
1637942330000|2021-11-26 15:58:50|546.2|546.1|546|545.9|546.2|546.1|546|545.9|12165
1637942340000|2021-11-26 15:59:00|546.1|545.8|546|545.8|546.1|545.9|545.9|545.7|7569
1637942350000|2021-11-26 15:59:10|545.9|545.7|545.9|545.7|546.1|546|545.6|545.5|72868
1637942360000|2021-11-26 15:59:20|546|545.8|545.9|545.7|546|545.9|545.8|545.5|19232
1637942370000|2021-11-26 15:59:30|546|545.8|546.2|546|546.3|546.2|545.8|545.6|7137
1637942380000|2021-11-26 15:59:40|546.3|546.1|545.9|545.6|546.3|546.1|545.9|545.6|7850
1637942390000|2021-11-26 15:59:50|546|545.9|545.9|545.6|546.2|545.9|545.9|545.6|6332
1637942400000|2021-11-26 16:00:00|545.8||545.7||545.9||545.7||7773
1637942410000|2021-11-26 16:00:10|545.8|545.7|546.2|545.9|546.3|546|545.8|545.7|985
1637942420000|2021-11-26 16:00:20|546.1|545.8|545.9|545.6|546.1|546|545.8|545.6|3768
1637942430000|2021-11-26 16:00:30|545.8|545.7|546|545.7|546|545.8|545.8|545.6|7012
1637942440000|2021-11-26 16:00:40|545.9|545.6|546|545.7|546.1|545.8|545.9|545.6|1638
1637942450000|2021-11-26 16:00:50|546.1|545.8|545.9|545.7|546.1|545.8|545.9|545.6|1606
1637942460000|2021-11-26 16:01:00|546|545.8|546.5|546.2|546.6|546.3|545.9|545.7|8453
1637942470000|2021-11-26 16:01:10|546.6|546.3|546.4|546|546.7|546.4|546.4|546|220
1637942480000|2021-11-26 16:01:20|546.3|545.9|546.2|545.9|546.3|545.9|546.2|545.8|1800
1637942490000|2021-11-26 16:01:30|546.1|545.8|546|545.7|546.1|545.8|546|545.7|270
1637942500000|2021-11-26 16:01:40|545.9|545.8|546|545.7|546.2|546|545.9|545.7|4229
1637942510000|2021-11-26 16:01:50|545.9|546|545.9|545.6|546.2|546|545.7|545.6|23253
1637942520000|2021-11-26 16:02:00|545.8|545.8|545.6|545.5|545.9|545.8|545.6|545.5|14620
1637942530000|2021-11-26 16:02:10|545.7|545.6|545.7|545.5|545.8|545.6|545.7|545.5|2575
1637942540000|2021-11-26 16:02:20|545.6||545.7||545.7||545.6||3890
1637942550000|2021-11-26 16:02:30|545.6|545.6|545.7|545.5|545.7|545.6|545.6|545.5|688
1637942560000|2021-11-26 16:02:40|545.8|545.6|545.7|545.6|545.8|545.6|545.6|545.5|7290
1637942570000|2021-11-26 16:02:50|545.8|545.7|545.8|545.5|546|545.9|545.6|545.5|18101
1637942580000|2021-11-26 16:03:00|545.7|545.6|545.7|545.5|545.7|545.6|545.6|545.5|7461
1637942590000|2021-11-26 16:03:10|545.6|545.6|545.8|545.5|545.8|545.6|545.6|545.5|1682
1637942600000|2021-11-26 16:03:20|545.9|545.6|545.6|545.5|545.9|545.7|545.6|545.5|7963
1637942610000|2021-11-26 16:03:30|545.7|545.4|545.5|545.4|545.8|545.4|545.5|545.4|7469
1637942620000|2021-11-26 16:03:40|545.6|545.1|545.2|545.1|545.6|545.2|545.2|545|10745
1637942630000|2021-11-26 16:03:50|545.3|545.2|545.3|545.2|545.5|545.3|545.3|545.1|2501
1637942640000|2021-11-26 16:04:00|545.5|545.3|545.4|545.2|545.5|545.3|545.3|545.1|3870
1637942650000|2021-11-26 16:04:10|545.3|545.1|545.4|545.2|545.6|545.3|545.3|545.1|4646
1637942660000|2021-11-26 16:04:20|545.5|545.3|545.3|545.1|545.5|545.3|545.3|545.1|5771
1637942670000|2021-11-26 16:04:30|545.4|545.2|545.1|545|545.4|545.2|545.1|545|17874
1637942680000|2021-11-26 16:04:40|545|544.8|543.5|543.3|545|544.9|543.5|543.3|281724
1637942690000|2021-11-26 16:04:50|543.6|543.4|543.2|543|543.6|543.4|543.1|543|26771
1637942700000|2021-11-26 16:05:00|543.3|543.2|543.3|543.1|543.4|543.2|543.2|543|61505
1637942710000|2021-11-26 16:05:10|543.4|543.2|543.3|543.1|543.4|543.2|543.3|543.1|1459
1637942720000|2021-11-26 16:05:20|543.4|543.2|543.8|543.5|543.9|543.6|543.2|543|5164
1637942730000|2021-11-26 16:05:30|543.7|543.4|544|543.8|544|543.8|543.5|543.2|13090
1637942740000|2021-11-26 16:05:40|544.2|543.9|544.1|543.8|544.3|544.1|544|543.8|2072
1637942750000|2021-11-26 16:05:50|544.2|543.9|544.6|544.4|544.6|544.4|544.1|543.9|7154
1637942760000|2021-11-26 16:06:00|544.5|544.3|544.8|544.5|544.9|544.7|544|543.7|28378
1637942770000|2021-11-26 16:06:10|544.9|544.6|545|544.8|545.4|545.2|544.9|544.6|8903
1637942780000|2021-11-26 16:06:20|545.1|544.9|544.8|544.5|545.4|545.1|544.7|544.5|5670
1637942790000|2021-11-26 16:06:30|544.7|544.4|544.4|544.2|544.9|544.7|544.4|544.1|18955
1637942800000|2021-11-26 16:06:40|544.3|544|544.6|544.4|544.7|544.4|544.3|544|5775
1637942810000|2021-11-26 16:06:50||544.3||544.4||544.4||544.3|200
1637942820000|2021-11-26 16:07:00|544.5|544.3|544.6|544.4|544.6|544.5|544.3|544|9254
1637942830000|2021-11-26 16:07:10|544.7|544.5|544.5|544.2|544.8|544.6|544|543.8|36384
1637942840000|2021-11-26 16:07:20|544.4|544.1|544.3|544.1|544.4|544.2|544.3|544.1|2398
1637942850000|2021-11-26 16:07:30|544.2|544|544.3|544|544.3|544.1|544|543.6|16974
1637942860000|2021-11-26 16:07:40|544.2|543.9|544|543.7|544.2|544|544|543.6|305
1637942870000|2021-11-26 16:07:50|544.1|543.8|544|543.7|544.3|544.1|544|543.7|1952
1637942880000|2021-11-26 16:08:00|543.9|543.8|544.2|544|544.2|544.1|543.9|543.7|7334
1637942890000|2021-11-26 16:08:10|544.1|543.9|544.4|544.1|544.4|544.2|544.1|543.8|5340
1637942900000|2021-11-26 16:08:20|544.5|544.2|545|544.5|545.1|544.8|544.3|544.1|15846
1637942910000|2021-11-26 16:08:30|545.1|544.6|545.2|544.7|545.5|545.2|545|544.6|11228
1637942920000|2021-11-26 16:08:40|545.3|544.9|545.6|545.3|545.6|545.3|545|544.9|19055
1637942930000|2021-11-26 16:08:50|545.5|545.2|545.3|545|545.5|545.4|545.2|544.9|13742
1637942940000|2021-11-26 16:09:00|545.4|545.1|546.1|545.9|546.2|546.1|545.4|545.1|15230
1637942950000|2021-11-26 16:09:10|546.2|546|546|545.8|546.2|546.1|546|545.8|8211
1637942960000|2021-11-26 16:09:20|546.1|545.9|546.5|546.2|546.7|546.2|546|545.8|3155
1637942970000|2021-11-26 16:09:30|546.6|546.3|546.4|546.1|546.7|546.4|546.4|546|2814
1637942980000|2021-11-26 16:09:40|546.6|546.2|546.6|546.1|546.7|546.4|546.4|546.1|1685
1637942990000|2021-11-26 16:09:50|546.5|546.2|547.1|546.6|547.2|546.8|546.4|546.1|8192
1637943000000|2021-11-26 16:10:00|547|546.7|547.1|546.8|547.3|547.2|546.9|546.6|10204
1637943010000|2021-11-26 16:10:10|547.2|546.7|546.7|546.4|547.2|546.7|546.7|546.4|1608
1637943020000|2021-11-26 16:10:20|546.6|546.3|546.4|546.1|546.6|546.4|546.2|546|34387
1637943030000|2021-11-26 16:10:30|546.3|546|546.5|546.2|546.7|546.6|546.3|546|2941
1637943040000|2021-11-26 16:10:40|546.4|546.1|546.5|546.2|546.6|546.4|546.3|546|5960
1637943050000|2021-11-26 16:10:50|546.7|546.3|547.1|546.7|547.2|546.9|546.6|546.3|6553
1637943060000|2021-11-26 16:11:00|547.2|546.8|547.6|547.3|547.9|547.6|547.2|546.8|13318
1637943070000|2021-11-26 16:11:10|547.5|547.4|547.3|547.1|547.5|547.4|547.3|547|1767
1637943080000|2021-11-26 16:11:20|547.5|547|547.6|547.2|547.8|547.5|547.5|547|1653
1637943090000|2021-11-26 16:11:30|547.7|547.3|547.4|547.1|547.7|547.3|547.4|547|300
1637943100000|2021-11-26 16:11:40|547.5|547.2|547.1|546.7|547.5|547.3|547.1|546.7|2190
1637943110000|2021-11-26 16:11:50|547|546.6|546.4|546.2|547.2|546.8|546|545.7|47909
1637943120000|2021-11-26 16:12:00|546.6|546.3|546.6|546.2|547.1|546.6|546.4|546.2|4074
1637943130000|2021-11-26 16:12:10|546.5|546.1|546.5|546.2|546.7|546.4|546.5|546|4205
1637943140000|2021-11-26 16:12:20|546.4|546.1|546.8|546.4|547|546.6|546.4|546.1|3872
1637943150000|2021-11-26 16:12:30|546.7|546.3|546.2|545.8|546.7|546.4|545.9|545.5|14956
1637943160000|2021-11-26 16:12:40|546.1|546.2|546.8|546.4|546.8|546.5|546|545.7|33013
1637943170000|2021-11-26 16:12:50|546.7|546.3|546.5|546|546.7|546.4|545.3|545.2|25999
1637943180000|2021-11-26 16:13:00|546.4|546.1|546.6|546.2|546.6|546.2|545.9|545.5|11726
1637943190000|2021-11-26 16:13:10|546.4|546.1|546.1|545.7|546.4|546.2|546.1|545.7|6022
1637943200000|2021-11-26 16:13:20|546.3|545.8|546.3|545.8|546.4|546|546.1|545.8|1870
1637943210000|2021-11-26 16:13:30|546.2|545.7|545.7|545.3|546.2|545.8|545.7|545.3|6719
1637943220000|2021-11-26 16:13:40|545.9|545.8|545.4|545.2|545.9|545.8|545.4|545.1|9242
1637943230000|2021-11-26 16:13:50|545.6|545.3|545.3|545|545.6|545.5|545.2|545|1486
1637943240000|2021-11-26 16:14:00|545.5|545.1|545.9|545.5|545.9|545.6|545.4|545.1|2718
1637943250000|2021-11-26 16:14:10|545.8|545.4|545.7|545.4|545.8|545.5|545.5|545.2|2638
1637943260000|2021-11-26 16:14:20|545.9|545.8|546.1|545.8|546.3|546.2|545.7|545.4|33909
1637943270000|2021-11-26 16:14:30||545.9||545.9||545.9||545.8|0
1637943280000|2021-11-26 16:14:40|546|546|546.1|545.8|546.1|546|546|545.8|3190
1637943290000|2021-11-26 16:14:50|546|545.9|545.6|545.3|546.5|546.1|545.6|545.3|16246
1637943300000|2021-11-26 16:15:00|545.5|545.2|545.5|545.2|545.5|545.2|545.4|545.1|955
1637943310000|2021-11-26 16:15:10|545.7|545.3|546.9|546.6|547.3|546.8|545.5|545.3|146185
1637943320000|2021-11-26 16:15:20|546.8|546.5|546.9|546.8|547|546.8|546.2|546|22646
1637943330000|2021-11-26 16:15:30|546.8|546.7|547.2|546.9|548.1|547.6|546.8|546.6|36883
1637943340000|2021-11-26 16:15:40|547.1|546.8|546.9|546.7|547.4|547.3|546.9|546.6|14075
1637943350000|2021-11-26 16:15:50|546.8|546.6|546.2|545.9|546.8|546.7|546|545.7|6167
1637943360000|2021-11-26 16:16:00|546.1|546|545.7|545.5|546.2|546|545.6|545.3|12567
1637943370000|2021-11-26 16:16:10|545.6|545.6|545.6|545.3|545.7|545.6|545.6|545.3|11015
1637943380000|2021-11-26 16:16:20|545.7|545.2|545.5|545.2|545.7|545.6|545.5|545.1|12148
1637943390000|2021-11-26 16:16:30|545.4|545.1|545.3|545|545.4|545.2|545.3|545|790
1637943400000|2021-11-26 16:16:40|545.4|545.1|545.4|545.1|545.4|545.2|545.4|545.1|0
1637943410000|2021-11-26 16:16:50|545.3|545.2|545.4|545.2|545.4|545.3|545.2|545|6516
1637943420000|2021-11-26 16:17:00|545.3|545.1|545.4|545.2|545.4|545.2|545.3|545.1|1860
1637943430000|2021-11-26 16:17:10|545.3|545.1|545.5|545.3|545.5|545.4|545.3|545.1|6092
1637943440000|2021-11-26 16:17:20|545.4|545.2|545.3|545.1|545.5|545.2|545.3|545.1|1915
1637943450000|2021-11-26 16:17:30|545.2|545|545.3|545|545.3|545|545.1|545|4474
1637943460000|2021-11-26 16:17:40|545.5|545.1|545.4|545.1|545.5|545.4|545.4|545|10466
1637943470000|2021-11-26 16:17:50|545.3|545|544.8|544.5|545.3|545|544.8|544.4|26598
1637943480000|2021-11-26 16:18:00|544.7|544.6|545.2|545.1|545.3|545.2|544.7|544.6|8745
1637943490000|2021-11-26 16:18:10|545.3|545|545.1|544.9|545.3|545|545.1|544.9|8025
1637943500000|2021-11-26 16:18:20|545.2|545.1|545.2|545|545.3|545.1|545.1|544.9|11451
1637943510000|2021-11-26 16:18:30|545.3|545.1|545.2|545|545.3|545.1|545.1|544.9|1020
1637943520000|2021-11-26 16:18:40|545.1|544.9|545.1|544.9|545.2|545|545.1|544.9|3957
1637943530000|2021-11-26 16:18:50|545|544.7|544.7|544.4|545.2|545.1|544.7|544.4|7819
1637943540000|2021-11-26 16:19:00|544.8|544.5|544.8|544.5|544.8|544.6|544.7|544.4|2008
1637943550000|2021-11-26 16:19:10|544.7|544.4|544.8|544.5|544.8|544.5|544.7|544.3|0
1637943560000|2021-11-26 16:19:20|544.7|544.3|544.6|544.4|544.7|544.4|544.4|544.2|5818
1637943570000|2021-11-26 16:19:30|544.5|544.3|544.6|544.4|544.8|544.5|544.5|544.3|9082
1637943580000|2021-11-26 16:19:40|544.7|544.5|544.2|544|544.7|544.6|544.2|544|26111
1637943590000|2021-11-26 16:19:50|544.3|544.1|544.3|544|544.6|544.3|544.3|544|3327
1637943600000|2021-11-26 16:20:00|544.2|543.9|543.9|543.6|544.2|544|543.9|543.6|2721
1637943610000|2021-11-26 16:20:10|543.8|543.7|543.5|543.2|543.8|543.7|543.3|543.2|10743
1637943620000|2021-11-26 16:20:20|543.4|543.3|543.6|543.3|543.7|543.5|543.4|543.2|13511
1637943630000|2021-11-26 16:20:30|543.5|543.4|543.5|543.3|543.6|543.4|543.5|543.3|4822
1637943640000|2021-11-26 16:20:40|543.4|543.2|543.9|543.7|543.9|543.7|543.3|543.2|43128
1637943650000|2021-11-26 16:20:50|544|543.6|543.9|543.6|544|543.8|543.9|543.6|2711
1637943660000|2021-11-26 16:21:00|544|543.7|544.1|543.8|544.3|544|543.8|543.7|37573
1637943670000|2021-11-26 16:21:10||544||543.8||544||543.8|4795
1637943680000|2021-11-26 16:21:20|544|543.9|543.9|543.8|544|543.9|543.8|543.7|7008
1637943690000|2021-11-26 16:21:30|544|543.9|544.1|543.9|544.3|544.1|544|543.9|16584
1637943700000|2021-11-26 16:21:40|544.2|543.8|544.1|543.8|544.2|543.9|544|543.8|10200
1637943710000|2021-11-26 16:21:50|544.2|543.9|544.5|544.3|544.6|544.3|544.2|543.9|8320
1637943720000|2021-11-26 16:22:00|544.4|544.2|544.4|544.1|544.4|544.3|544.4|544.1|5115
1637943730000|2021-11-26 16:22:10|544.3|544|544.2|544|544.3|544.2|544.1|544|4061
1637943740000|2021-11-26 16:22:20|544.1|543.8|544.1|543.9|544.5|544.4|544|543.8|78671
1637943750000|2021-11-26 16:22:30|544.2|543.8|544.1|543.9|544.2|544.1|544.1|543.8|7427
1637943760000|2021-11-26 16:22:40|544.2|544|544.4|544.3|544.7|544.5|544.2|543.9|8004
1637943770000|2021-11-26 16:22:50|544.6|544.1|544.7|544.6|545.2|544.8|544.3|544.1|58286
1637943780000|2021-11-26 16:23:00|544.8|544.7|545|544.8|545.1|545|544.8|544.5|5114
1637943790000|2021-11-26 16:23:10|545.1|544.9|544.9|544.7|545.1|544.9|544.9|544.7|3014
1637943800000|2021-11-26 16:23:20|545|544.8|544.8|544.6|545.2|545.1|544.5|544.4|32898
1637943810000|2021-11-26 16:23:30|544.7|544.5|544.1|544|544.8|544.7|544|543.8|38272
1637943820000|2021-11-26 16:23:40|544.2|543.9|544.3|544.1|544.3|544.1|544.1|543.9|10044
1637943830000|2021-11-26 16:23:50|544.2|543.9|544|543.8|544.2|543.9|544|543.8|5209
1637943840000|2021-11-26 16:24:00|544.1|543.9|544.3|544|544.3|544.1|544|543.8|4920
1637943850000|2021-11-26 16:24:10|544.4|544.1|544.1|543.9|544.4|544.2|544.1|543.9|1872
1637943860000|2021-11-26 16:24:20|544.3|544|544.3|544.1|544.3|544.1|544.1|543.9|4188
1637943870000|2021-11-26 16:24:30|544.4|544.2|544.3|544|544.4|544.2|544|543.8|30232
1637943880000|2021-11-26 16:24:40|544.4|544.1|544.3|544.2|544.5|544.2|544.3|544.1|265
1637943890000|2021-11-26 16:24:50|544.2|544.1|544.1|544|544.3|544.1|544.1|543.9|11367
1637943900000|2021-11-26 16:25:00|544.2|543.9|544.2|544|544.3|544.1|544.2|543.9|3757
1637943910000|2021-11-26 16:25:10|544.5|544.1|544.4|544.2|544.7|544.4|544.4|544|15985
1637943920000|2021-11-26 16:25:20|544.3|544.1|544.3|544.1|544.3|544.2|544.3|544.1|969
1637943930000|2021-11-26 16:25:30|544.2|544|544.3|544.1|544.3|544.1|544.2|544|6656
1637943940000|2021-11-26 16:25:40|544.4|544.2|544.3|544.1|544.5|544.3|544.2|544.1|4560
1637943950000|2021-11-26 16:25:50|544.4|544.2|544.2|544|544.4|544.2|544.2|544|5747
1637943960000|2021-11-26 16:26:00|544.1|543.9|544.3|544.2|544.4|544.2|544|543.9|13612
1637943970000|2021-11-26 16:26:10|544.5|544.3|544.7|544.5|544.9|544.6|544.5|544.2|11996
1637943980000|2021-11-26 16:26:20|544.8|544.6|544.7|544.4|544.9|544.6|544.5|544.3|17350
1637943990000|2021-11-26 16:26:30|544.8|544.5|544.7|544.4|544.8|544.5|544.7|544.4|1619
1637944000000|2021-11-26 16:26:40|544.8|544.5|544.8|544.6|545|544.7|544.7|544.5|10155
1637944010000|2021-11-26 16:26:50|544.7|544.5|544.6|544.4|544.7|544.5|544.6|544.3|5495
1637944020000|2021-11-26 16:27:00|544.7|544.3|544.8|544.5|545|544.9|544.6|544.3|28252
1637944030000|2021-11-26 16:27:10|544.7|544.4|544.7|544.5|544.8|544.7|544.6|544.4|16000
1637944040000|2021-11-26 16:27:20|544.8|544.6|544.8|544.7|544.8|544.7|544.8|544.5|714
1637944050000|2021-11-26 16:27:30|544.9|544.8|545|544.7|545|544.8|544.9|544.7|4428
1637944060000|2021-11-26 16:27:40|545.1|544.8|545.3|545|545.3|545.2|545.1|544.8|59507
1637944070000|2021-11-26 16:27:50|545.2|545.1|545.2|545|545.3|545.1|545.2|545|417
1637944080000|2021-11-26 16:28:00|545.3|545.1|545.3|545|545.5|545.4|545.2|545|14175
1637944090000|2021-11-26 16:28:10|545.2|544.9|545.4|545.2|545.5|545.2|545.1|544.9|6376
1637944100000|2021-11-26 16:28:20|545.3|545.3|545.5|545.2|545.7|545.6|545.3|545.2|10759
1637944110000|2021-11-26 16:28:30|545.4|545.3|545.5|545.2|545.5|545.3|545.4|545.2|200
1637944120000|2021-11-26 16:28:40|545.6|545.3|545.5|545.3|545.6|545.5|545.4|545.2|12509
1637944130000|2021-11-26 16:28:50|545.4|545.2|545.8|545.5|545.8|545.5|545.4|545.2|12138
1637944140000|2021-11-26 16:29:00|545.7|545.4|545.4|545.2|545.8|545.5|545.4|545.2|24611
1637944150000|2021-11-26 16:29:10|545.3|545.1|545.4|545.2|545.4|545.2|545.3|545|2428
1637944160000|2021-11-26 16:29:20|545.3|545.1|545.5|545.4|545.9|545.4|545.1|544.8|41074
1637944170000|2021-11-26 16:29:30|545.4|545.3|545.3|545|545.5|545.4|545.3|545|7098
1637944180000|2021-11-26 16:29:40|545.2|545.2|545.2|545|545.5|545.2|545.2|545|16613
1637944190000|2021-11-26 16:29:50|545.3|544.8|545.3|545.1|545.3|545.2|545.2|544.8|8799
1638172960000|2021-11-29 08:02:40|564.6|564|564.9|564.1|566|565.5|564.5|564|25841
1638172970000|2021-11-29 08:02:50|564.8|564|564.6|564.1|565|564.6|564.4|564|31975
1638172980000|2021-11-29 08:03:00|564.5|564|563.9|563.2|564.5|564|563.1|562.2|27324
1638172990000|2021-11-29 08:03:10|563.8|563.1|564.4|563.8|564.6|564.5|563.2|562.4|29066
1638173000000|2021-11-29 08:03:20|564.3|563.7|563.4|562.9|564.9|564.5|562.9|562.3|79151
1638173010000|2021-11-29 08:03:30|563.3|562.7|564.1|563.5|564.7|564.1|562.9|562.3|13426
1638173020000|2021-11-29 08:03:40|564.3|563.6|564.8|564.4|566|564.5|562.9|562.1|75364
1638173030000|2021-11-29 08:03:50|564.7|564.3|565.3|564.9|566|565.1|564.5|564.2|27524
1638173040000|2021-11-29 08:04:00|565.2|564.8|563.8|563|565.3|564.9|563.8|562.7|11894
1638173050000|2021-11-29 08:04:10|564|563.1|564.6|564.2|564.6|564.2|563.3|562.8|19824
1638173060000|2021-11-29 08:04:20|564.8|564.3|562.9|562.3|564.8|564.4|562.7|562.3|62836
1638173070000|2021-11-29 08:04:30|563|562.4|562.7|562.3|563.5|562.8|562.7|562.1|14091
1638173080000|2021-11-29 08:04:40|562.9|562.4|563|562.5|563.8|563.1|562.9|562.3|4080
1638173090000|2021-11-29 08:04:50|563.5|562.4|562.9|562.2|563.5|563|562.9|562.2|9969
1638173100000|2021-11-29 08:05:00|562.8|562.3|562.4|562|563.3|562.7|562.2|562|29173
1638173110000|2021-11-29 08:05:10|562.3|561.9|562.3|562|563.2|562.7|561.7|561.2|48702
1638173120000|2021-11-29 08:05:20|562.4|561.9|561.2|560.7|562.4|562.1|560.7|560.2|39136
1638173130000|2021-11-29 08:05:30|561.1|560.6|561.8|561.4|562.2|561.6|560.7|560.2|15238
1638173140000|2021-11-29 08:05:40|562|561.5|560.9|560.4|562.1|561.6|560.9|560.4|12609
1638173150000|2021-11-29 08:05:50|561|560.5|561.6|561.2|561.9|561.3|560.5|560.2|26728
1638173160000|2021-11-29 08:06:00|561.7|561.3|563|562.4|563.7|562.9|561.6|561.1|11801
1638173170000|2021-11-29 08:06:10|562.9|562.3|563|562.4|563.5|563.3|562.6|562.1|13105
1638173180000|2021-11-29 08:06:20|562.9|562.2|561.4|560.8|563|562.3|561.2|560.6|14960
1638173190000|2021-11-29 08:06:30|561.3|560.7|560.3|560|561.3|560.8|560.3|560|14288
1638173200000|2021-11-29 08:06:40|560.4|560.1|559.2|558.7|561|560.5|559.1|558.6|96866
1638173210000|2021-11-29 08:06:50|559.1|558.6|559.2|558.9|559.5|559.3|558.9|558.6|28776
1638173220000|2021-11-29 08:07:00|559.1|559.2|559.5|559|559.6|559.3|559.1|558.6|21889
1638173230000|2021-11-29 08:07:10|559.6|559.1|559.6|559.3|559.7|559.6|559.4|559|12529
1638173240000|2021-11-29 08:07:20|559.7|559.4|558.8|558.2|560|559.6|558.8|558.1|44861
1638173250000|2021-11-29 08:07:30|558|557.9|557.6|557.2|558.8|558.1|557.3|556.8|51742
1638173260000|2021-11-29 08:07:40|557.5|557.3|556.5|555.8|557.5|557.3|556.3|555.7|47151
1638173270000|2021-11-29 08:07:50|556.4|555.6|553.9|553.4|556.4|556.3|553.9|553.3|147288
1638173280000|2021-11-29 08:08:00|554.3|554.2|554.5|554.2|555|554.4|553.8|553.1|15798
1638173290000|2021-11-29 08:08:10|554.7|554.3|555.6|555.2|555.8|555.5|554.6|554.3|9753
1638173300000|2021-11-29 08:08:20|555.7|555.3|557.2|556.6|557.2|556.8|555.7|555.3|9650
1638173310000|2021-11-29 08:08:30|557|556.5|556|555.6|557|556.7|556|555.3|13934
1638173320000|2021-11-29 08:08:40|556.2|555.7|556.8|556.5|557|556.9|556.2|555.7|8482
1638173330000|2021-11-29 08:08:50|556.7|556.4|556.4|556|557|556.7|556.4|556|6644
1638173340000|2021-11-29 08:09:00|556.3|555.9|555.4|555.3|556.4|555.9|555.4|555.1|19731
1638173350000|2021-11-29 08:09:10|557|555.2|556.7|556.4|557|556.7|556.2|555.1|41103
1638173360000|2021-11-29 08:09:20|556.6|556.2|556.9|556.4|557|556.8|556.5|556.1|7551
1638173370000|2021-11-29 08:09:30|556.8|556.3|556.3|555.8|556.9|556.7|556|555.7|9689
1638173380000|2021-11-29 08:09:40|556.2|555.9|556.2|556|556.7|556.4|556.1|555.8|34682
1638173390000|2021-11-29 08:09:50|556.3|556.1|556.5|556.2|556.7|556.4|556.1|556|21583
1638173400000|2021-11-29 08:10:00|556.4|556.1|556.4|556|557|556.7|556.3|556|9427
1638173410000|2021-11-29 08:10:10|556.3|556.2|555.4|555|556.8|556.2|555.4|555|57810
1638173420000|2021-11-29 08:10:20|555.3|555.1|553.9|553.4|555.5|555.2|553.9|553.4|55204
1638173430000|2021-11-29 08:10:30|553.8|553.3|554.4|553.9|554.6|554.2|553.7|553.1|6689
1638173440000|2021-11-29 08:10:40|554.3|553.8|553.9|553.4|554.5|554.4|553.8|553.3|21486
1638173450000|2021-11-29 08:10:50|553|552.9|552.9|552.6|553.9|553.1|552.9|552.6|82700
1638173460000|2021-11-29 08:11:00|552.8|552.7|553|552.8|553.4|553.2|552.7|552|29405
1638173470000|2021-11-29 08:11:10|553.2|552.9|553|552.7|553.4|553.2|552.7|552.6|22975
1638173480000|2021-11-29 08:11:20|552.7|552.5|552.7|552.2|553.4|553|552.6|552.2|9416
1638173490000|2021-11-29 08:11:30|552.8|552.3|552.1|551.7|552.8|552.3|552.1|551.7|5855
1638173500000|2021-11-29 08:11:40|551.9|551.9|553.2|552.9|553.4|553|551.9|551.9|59142
1638173510000|2021-11-29 08:11:50|553.3|553|551.8|551.4|553.7|553.2|551.8|551.3|9865
1638173520000|2021-11-29 08:12:00|551.7|551.3|552.2|551.7|552.5|551.9|551.4|551.1|7861
1638173530000|2021-11-29 08:12:10|552.3|551.8|552.2|551.8|553.3|553.2|552.2|551.8|24076
1638173540000|2021-11-29 08:12:20|552.4|551.9|551.7|551.2|552.7|552.3|551.7|551.2|2855
1638173550000|2021-11-29 08:12:30|551.8|551.3|549.9|549.2|551.8|551.4|549.3|548.7|170014
1638173560000|2021-11-29 08:12:40|549.8|549.1|551.5|551|551.5|551.1|549.3|549|34578
1638173570000|2021-11-29 08:12:50|551.6|550.9|550|549.4|551.8|551|550|549.4|10157
1638173580000|2021-11-29 08:13:00|549.9|549.3|548.8|548.5|550|549.6|548.7|548.5|11530
1638173590000|2021-11-29 08:13:10|548.9|548.6|549.9|549.4|550.4|550|548.9|548.6|23599
1638173600000|2021-11-29 08:13:20|549.8|549.5|550|549.7|551.5|550.1|549.3|549|63604
1638173610000|2021-11-29 08:13:30|550.2|549.8|550|549.6|550.3|550|549.8|549.3|9331
1638173620000|2021-11-29 08:13:40|550.1|549.7|549.2|548.9|550.1|550|548.8|548.5|58638
1638173630000|2021-11-29 08:13:50|549.3|549|549.6|549.2|550.1|549.7|549.3|549|2593
1638173640000|2021-11-29 08:14:00|549.5|549.1|548.8|548.6|550|549.8|548.8|548.6|48289
1638173650000|2021-11-29 08:14:10|549|548.5|547.7|547.3|549.2|548.6|547.7|547.3|8842
1638173660000|2021-11-29 08:14:20|547.8|547.4|547.7|547.3|548.1|547.8|547.6|547.3|4181
1638173670000|2021-11-29 08:14:30|547.6|547.4|548.3|547.9|548.3|547.9|547.2|547|20787
1638173680000|2021-11-29 08:14:40|548.2|547.8|548.8|548.4|549.1|548.7|548.2|547.8|7970
1638173690000|2021-11-29 08:14:50|548.7|549|546.6|546.2|549.1|549|546.6|546.2|76733
1638173700000|2021-11-29 08:15:00|546.8|546.3|548.2|547.9|548.6|548.2|546.6|546.3|30652
1638173710000|2021-11-29 08:15:10|548.1|547.8|550|549.6|550|549.6|548.1|547.8|17805
1638173720000|2021-11-29 08:15:20|550.2|549.8|550.1|549.8|550.7|550.3|550|549.8|32886
1638173730000|2021-11-29 08:15:30|550.2|549.9|549.8|549.5|550.9|550.4|549.3|549|63783
1638173740000|2021-11-29 08:15:40|550|549.6|550.3|549.9|550.5|550.1|550|549.6|6328
1638173750000|2021-11-29 08:15:50|550.2|549.8|550.1|549.8|550.4|550.3|550.1|549.8|16652
1638173760000|2021-11-29 08:16:00|550.3|549.9|549.7|549.1|550.7|550.3|549.3|549|79783
1638173770000|2021-11-29 08:16:10|549.6|549.3|550|549.7|550|549.9|549.6|549.1|11557
1638173780000|2021-11-29 08:16:20|549.9|549.5|550.5|550.1|550.6|550.3|549.9|549.4|28178
1638173790000|2021-11-29 08:16:30|550.8|550.2|552.3|552|552.9|552.8|550.5|550.1|19561
1638173800000|2021-11-29 08:16:40|552.2|552.1|552.7|552.3|552.7|552.3|552|551.7|3107
1638173810000|2021-11-29 08:16:50|552.8|552.4|551|550.6|553|552.5|551|550.6|16540
1638173820000|2021-11-29 08:17:00|550.9|550.5|549.8|549.4|550.9|550.6|549.5|549.4|36942
1638173830000|2021-11-29 08:17:10|549.7|549.3|547.9|547.6|549.7|549.4|547.9|547.6|49004
1638173840000|2021-11-29 08:17:20|548|547.5|549.1|548.8|549.3|548.9|548|547.5|7570
1638173850000|2021-11-29 08:17:30|549.3|548.9|548.8|548.5|549.8|549.6|548.6|548.4|21037
1638173860000|2021-11-29 08:17:40|549|548.6|550|549.6|550|549.6|549|548.6|2895
1638173870000|2021-11-29 08:17:50|549.8|549.7|550.1|549.6|550.8|550.3|549.8|549.6|2703
1638173880000|2021-11-29 08:18:00|550.2|549.7|550|549.9|550.2|549.9|549.6|549.3|6139
1638173890000|2021-11-29 08:18:10|550.2|549.8|549.9|549.4|550.5|550|549.7|549.3|2835
1638173900000|2021-11-29 08:18:20|549.8|549.3|547.6|547.4|549.8|549.3|547.6|547.2|19580
1638173910000|2021-11-29 08:18:30|547.7|547.5|548.1|547.8|548.1|547.8|547.7|547.4|4414
1638173920000|2021-11-29 08:18:40|548.2|547.9|548.3|547.7|549.1|549|548.2|547.6|16830
1638173930000|2021-11-29 08:18:50|548.2|547.8|548.8|548.4|548.9|548.5|548.2|547.7|778
1638173940000|2021-11-29 08:19:00|548.7|548.3|548.9|548.5|549.2|548.6|548.7|548.3|4428
1638173950000|2021-11-29 08:19:10|548.8|548.4|548.4|548|548.8|548.4|548.2|547.7|8264
1638173960000|2021-11-29 08:19:20|548.7|548.1|548.6|548.1|548.8|548.4|548.3|547.8|18930
1638173970000|2021-11-29 08:19:30|548.7|548.2|548.8|548.5|549.1|548.7|548.6|548.2|7242
1638173980000|2021-11-29 08:19:40|548.3|548.4|548.8|548.5|548.9|548.6|548.2|547.9|13812
1638173990000|2021-11-29 08:19:50|548.9|548.6|548.9|548.4|548.9|548.7|548.3|548|6973
1638174000000|2021-11-29 08:20:00|549|548.5|549.6|549.1|549.6|549.3|548.9|548.5|5450
1638174010000|2021-11-29 08:20:10|549.5|549.2|549.6|549.2|549.6|549.2|549.5|549.1|0
1638174020000|2021-11-29 08:20:20|549.7|549.3|549.5|549.2|550|549.5|549.3|549|21644
1638174030000|2021-11-29 08:20:30|549.6|549.3|549.7|549.3|549.9|549.5|549.5|549.1|2451
1638174040000|2021-11-29 08:20:40|549.5|549.2|549.9|549.6|549.9|549.8|549.4|549.1|39177
1638174050000|2021-11-29 08:20:50|549.8|549.5|549.8|549.5|549.9|549.6|549.7|549.4|3331
1638174060000|2021-11-29 08:21:00|549.9|549.6|549.9|549.7|550|549.9|549.8|549.6|24562
1638174070000|2021-11-29 08:21:10|550|549.8|549.9|549.7|550|549.8|549.8|549.5|25542
1638174080000|2021-11-29 08:21:20|550|549.9|549.9|549.7|550|549.9|549.8|549.6|10753
1638174090000|2021-11-29 08:21:30|550|549.8|549.9|549.7|550|549.9|549.9|549.7|9632
1638174100000|2021-11-29 08:21:40|550|549.8|550.6|550.3|550.7|550.4|549.7|549.4|271203
1638174110000|2021-11-29 08:21:50|550.7|550.6|550.8|550.3|551.1|550.7|550.3|550.1|15373
1638174120000|2021-11-29 08:22:00|550.9|550.4|551|550.6|551.8|551.2|550.7|550.3|13288
1638174130000|2021-11-29 08:22:10|550.9|550.5|551.2|550.8|551.2|551|550.6|550.2|13642
1638174140000|2021-11-29 08:22:20|551.1|550.9|552|551.7|552|551.9|551.1|550.9|26920
1638174150000|2021-11-29 08:22:30|551.9|551.6|550.9|550.6|551.9|551.6|550.9|550.6|21923
1638174160000|2021-11-29 08:22:40|551|550.7|551.8|551.5|551.8|551.5|551|550.7|17899
1638174170000|2021-11-29 08:22:50|551.7|551.1|551.8|551.5|552|551.7|551.6|551.1|6391
1638174180000|2021-11-29 08:23:00|551.9|551.6|551.6|551.2|551.9|551.6|551.6|551.2|6556
1638174190000|2021-11-29 08:23:10|551.9|551.8|551.7|551.4|551.9|551.8|551.6|551.2|8619
1638174200000|2021-11-29 08:23:20|552|551.5|551|550.8|552|551.5|550.8|550.4|32753
1638174210000|2021-11-29 08:23:30|551.1|550.9|551|550.7|551.2|551|551|550.6|7048
1638174220000|2021-11-29 08:23:40|551.1|550.8|551|550.7|551.2|551|550.9|550.6|14397
1638174230000|2021-11-29 08:23:50|550.9|550.4|550.1|549.8|550.9|550.4|550|549.5|13832
1638174240000|2021-11-29 08:24:00|550.2|549.9|549.7|549.3|550.2|550|549.7|549.2|5849
1638174250000|2021-11-29 08:24:10|549.8|549.4|549.9|549.6|549.9|549.7|549.6|549.2|7516
1638174260000|2021-11-29 08:24:20|549.8|549.7|549.8|549.7|549.8|549.7|549.8|549.6|0
1638174270000|2021-11-29 08:24:30|549.9|549.8|551.4|550.9|551.5|551.3|549.9|549.8|14387
1638174280000|2021-11-29 08:24:40|551.3|550.8|551.2|550.8|551.3|550.8|551.2|550.7|600
1638174290000|2021-11-29 08:24:50|551.3|550.9|551.9|551.5|552|551.5|551.2|550.9|9094
1638174300000|2021-11-29 08:25:00|552|551.6|551.9|551.7|552|551.9|551.7|551.4|4564
1638174310000|2021-11-29 08:25:10|552|551.6|551.3|550.9|552|551.6|551.2|550.8|10072
1638174320000|2021-11-29 08:25:20|551.2|550.8|551.6|551.2|551.7|551.4|551.1|550.8|13283
1638174330000|2021-11-29 08:25:30|551.7|551.3|552.2|551.8|552.6|552.2|551.7|551.3|16302
1638174340000|2021-11-29 08:25:40|552.1|551.7|552|551.7|552.4|552|551.9|551.6|11779
1638174350000|2021-11-29 08:25:50|552.2|551.8|551.8|551.4|552.5|552.3|551.7|551.4|6989
1638174360000|2021-11-29 08:26:00|551.9|551.5|553.2|552.7|553.3|552.7|551.9|551.5|9649
1638174370000|2021-11-29 08:26:10|553.1|552.6|552.6|552.1|553.1|552.7|552.6|552.1|3801
1638174380000|2021-11-29 08:26:20|552.5|552.2|552.6|552.1|553|552.6|552.5|552.1|2740
1638174390000|2021-11-29 08:26:30|552.4|552|552.4|552|552.6|552.5|552.4|552|650
1638174400000|2021-11-29 08:26:40|552.6|552.1|552.2|551.8|552.6|552.3|552.2|551.8|2890
1638174410000|2021-11-29 08:26:50|552.1|551.6|551|550.6|552.2|552.1|550.2|550|47211
1638174420000|2021-11-29 08:27:00|551.1|550.7|550.8|550.4|551.7|551.3|550.5|550.1|18006
1638174430000|2021-11-29 08:27:10|550.9|550.5|551.9|551.4|551.9|551.4|550.9|550.5|6104
1638174440000|2021-11-29 08:27:20|552|551.5|551.8|551.5|552.3|552|551.7|551.4|12618
1638174450000|2021-11-29 08:27:30|551.9|551.6|551.9|551.6|552.3|551.9|551.8|551.4|2800
1638174460000|2021-11-29 08:27:40|551.8|551.5|551.6|551.3|551.8|551.5|551.6|551.3|1827
1638174470000|2021-11-29 08:27:50|551.5|551.2|551|550.6|551.5|551.2|550.9|550.4|12503
1638174480000|2021-11-29 08:28:00|551.2|550.7|551.7|551.4|551.7|551.4|550.8|550.6|6673
1638174490000|2021-11-29 08:28:10|551.6|551.3|551.3|551|551.6|551.3|551.2|550.9|3926
1638174500000|2021-11-29 08:28:20|551.2|550.9|551.5|551.1|551.5|551.1|550.9|550.6|5221
1638174510000|2021-11-29 08:28:30|551.4|551|551.2|550.8|551.4|551|551|550.8|1723
1638174520000|2021-11-29 08:28:40|551.3|550.9|551.7|551.3|551.8|551.3|551.3|550.9|1000
1638174530000|2021-11-29 08:28:50|551.6|551.2|551.2|550.9|551.6|551.3|551.1|550.8|1081
1638174540000|2021-11-29 08:29:00|551.1|550.8|550.6|550.3|551.2|550.9|550.4|550.2|12792
1638174550000|2021-11-29 08:29:10|550.7|550.4|551.8|551.4|551.8|551.4|550.7|550.4|12434
1638174560000|2021-11-29 08:29:20|551.7|551.3|551.9|551.4|551.9|551.5|551.6|551.3|886
1638174570000|2021-11-29 08:29:30|551.8|551.3|551.4|551|551.8|551.3|551.1|550.8|3873
1638174580000|2021-11-29 08:29:40|551.5|551.1|551.2|550.8|551.5|551.2|550.9|550.4|1375
1638174590000|2021-11-29 08:29:50|551.1|550.7|550.9|550.6|551.1|550.7|550.9|550.5|250
1638174600000|2021-11-29 08:30:00|550.8|550.5|550.7|550.4|550.9|550.5|550.5|550.3|3607
1638174610000|2021-11-29 08:30:10|550.8|550.5|550.6|550.3|551.6|551.1|550.5|550.3|8323
1638174620000|2021-11-29 08:30:20|550.8|550.4|550.5|550|550.9|550.5|549.9|549.4|27809
1638174630000|2021-11-29 08:30:30|550.4|550.1|550.7|550.6|550.9|550.6|550.4|550.1|9139
1638174640000|2021-11-29 08:30:40|550.8|550.5|550.8|550.5|550.8|550.6|550.8|550.5|272
1638174650000|2021-11-29 08:30:50|550.9|550.6|550.9|550.6|550.9|550.6|550.6|550.2|8852
1638174660000|2021-11-29 08:31:00|550.8|550.5|550.9|550.4|551.5|550.9|550.8|550.4|12866
1638174670000|2021-11-29 08:31:10|551|550.5|550.7|550.3|551.4|551|550.7|550.3|13690
1638174680000|2021-11-29 08:31:20|550.9|550.2|551|550.7|551|550.7|550.9|550.2|10262
1638174690000|2021-11-29 08:31:30|551.1|550.9|551.1|550.7|551.3|551|551|550.5|31009
1638174700000|2021-11-29 08:31:40|551.2|550.6|551.1|550.7|551.2|551.1|551.1|550.5|6600
1638174710000|2021-11-29 08:31:50||550.8||550.8||551||550.7|350
1638174720000|2021-11-29 08:32:00|551|550.4|550.4|550|551|550.4|550.3|550|17647
1638174730000|2021-11-29 08:32:10|550.5|550.1|551.2|550.7|551.5|551|550.4|550|5481
1638174740000|2021-11-29 08:32:20|551.1|550.8|552|551.7|552|551.7|551|550.7|9531
1638174750000|2021-11-29 08:32:30|552.2|551.8|552.2|551.8|552.4|551.9|552.2|551.8|1064
1638174760000|2021-11-29 08:32:40|552.3|551.9|552.3|551.9|552.4|552|552.1|551.8|1143
1638174770000|2021-11-29 08:32:50|552.5|552.4|552.1|551.9|552.5|552.4|552.1|551.9|2532
1638174780000|2021-11-29 08:33:00|552|551.8|552.2|551.9|552.4|552|552|551.8|1437
1638174790000|2021-11-29 08:33:10|552.1|551.8|552|551.6|552.2|552|552|551.6|2072
1638174800000|2021-11-29 08:33:20|552.1|551.7|552.4|552.1|552.4|552.1|552|551.7|5668
1638174810000|2021-11-29 08:33:30|552.5|552.2|553.3|552.8|553.7|553.2|552.5|552.2|9946
1638174820000|2021-11-29 08:33:40|553.2|552.9|553.7|553.3|553.7|553.3|553.2|552.8|7325
1638174830000|2021-11-29 08:33:50|553.8|553.4|554.3|553.9|554.7|554.1|553.8|553.4|40552
1638174840000|2021-11-29 08:34:00|554.4|554|555.7|555.2|555.7|555.2|554.4|554|2169
1638174850000|2021-11-29 08:34:10|555.8|555.3|554.5|553.9|555.8|555.4|554.5|553.9|6015
1638174860000|2021-11-29 08:34:20|554.6|554|554.7|554.3|554.8|554.5|554.6|554|899
1638174870000|2021-11-29 08:34:30|554.6|554.2|554.2|553.7|554.6|554.2|554.2|553.5|354
1638174880000|2021-11-29 08:34:40|554.1|553.8|553.5|553.2|554.1|553.8|553.5|553|500
1638174890000|2021-11-29 08:34:50|553.6|553.1|552.7|552.3|553.6|553.3|552.7|552.2|14936
1638174900000|2021-11-29 08:35:00|552.8|552.4|553|552.7|553|552.7|552.5|552.1|8626
1638174910000|2021-11-29 08:35:10|553.2|552.8|553.4|553.1|553.6|553.2|553.2|552.8|3381
1638174920000|2021-11-29 08:35:20|553.6|553.2|553.9|553.7|554.8|554.2|553.6|553.2|11527
1638174930000|2021-11-29 08:35:30|553.8|553.6|554.1|553.8|554.1|553.9|553.8|553.5|6823
1638174940000|2021-11-29 08:35:40|554.2|553.9|554.1|553.4|554.8|554.4|554.1|553.3|5484
1638174950000|2021-11-29 08:35:50|554|553.3|554.1|553.6|554.1|553.6|553.1|552.7|10756
1638174960000|2021-11-29 08:36:00|553.8|553.5|554.3|554|554.3|554|553.7|553.4|5436
1638174970000|2021-11-29 08:36:10|554.4|554.1|555.2|554.8|555.4|555|554.4|554.1|2986
1638174980000|2021-11-29 08:36:20|555.4|554.9|555|554.4|555.5|554.9|554.6|554.1|6636
1638174990000|2021-11-29 08:36:30|554.9|554.3|555.6|555.1|556.1|555.2|554.7|554.2|5443
1638175000000|2021-11-29 08:36:40|555.9|555.2|556.3|555.9|556.5|556|555.6|555.1|12520
1638175010000|2021-11-29 08:36:50|556.2|555.8|555.6|555.2|556.2|555.9|555.6|555.1|3292
1638175020000|2021-11-29 08:37:00|555.7|555.3|555.7|555.1|555.9|555.4|555.6|555.1|300
1638175030000|2021-11-29 08:37:10|555.3|555|555.3|555|555.3|555.1|554.7|554.3|4376
1638175040000|2021-11-29 08:37:20|555.2|554.9|555.5|555.2|555.5|555.2|554.9|554.5|8490
1638175050000|2021-11-29 08:37:30|555.7|555.3|556.1|555.6|556.2|555.8|555.7|555.3|4432
1638175060000|2021-11-29 08:37:40|556.3|555.7|555.6|555.1|556.3|556|555.5|555.1|2500
1638175070000|2021-11-29 08:37:50|555.5|555|555.6|555.2|555.6|555.4|555.3|554.9|5040
1638175080000|2021-11-29 08:38:00|555.5|555.1|554.7|554.3|555.9|555.7|554.7|554.3|10076
1638175090000|2021-11-29 08:38:10|554.9|554.2|554.8|554.3|555|554.6|554.6|554.1|2287
1638175100000|2021-11-29 08:38:20|554.7|554.2|553.9|553.5|554.7|554.2|553.6|553.4|12591
1638175110000|2021-11-29 08:38:30|554|553.6|554.9|554.5|555.1|554.5|553.9|553.6|3681
1638175120000|2021-11-29 08:38:40|554.8|554.4|554.5|554|554.9|554.5|554.5|553.9|531
1638175130000|2021-11-29 08:38:50|554.4|553.9|553.6|553.3|554.4|554|553.4|553.1|42514
1638175140000|2021-11-29 08:39:00|553.5|553.4|553.6|553.3|553.6|553.4|553.4|553.2|1866
1638175150000|2021-11-29 08:39:10|553.7|553.4|554.8|554.6|555.2|554.7|553.6|553.2|10287
1638175160000|2021-11-29 08:39:20|555.1|554.5|554.8|554.4|555.2|555|554.6|554.2|6492
1638175170000|2021-11-29 08:39:30|555.1|555|555.4|555|555.9|555.3|554.7|554.2|7629
1638175180000|2021-11-29 08:39:40|555.5|555.1|555.4|555|555.5|555.2|555.4|555|590
1638175190000|2021-11-29 08:39:50|555.5|555.4|555.3|554.8|555.5|555.4|554.4|554.1|50738
1638175200000|2021-11-29 08:40:00|555.2|554.6|554.9|554.6|555.8|555.3|554.9|554.5|28306
1638175210000|2021-11-29 08:40:10|555|554.7|554.7|554.3|555|554.7|554.7|554.1|6101
1638175220000|2021-11-29 08:40:20|554.9|554.4|554.9|554.5|555|554.7|554.9|554.4|773
1638175230000|2021-11-29 08:40:30|554.8|554.4|554.3|553.8|554.8|554.4|554.3|553.8|23101
1638175240000|2021-11-29 08:40:40|554.2|553.7|554.3|553.7|554.3|553.7|554.1|553.6|100
1638175250000|2021-11-29 08:40:50|554.2|553.6|553.8|553.3|554.2|553.6|553.8|553.3|987
1638175260000|2021-11-29 08:41:00|553.9|553.4|554.8|554.4|554.8|554.4|553.9|553.4|536
1638175270000|2021-11-29 08:41:10|554.9|554.5|554.8|554.4|555|554.6|554.6|554.3|4261
1638175280000|2021-11-29 08:41:20|554.9|554.5|555.3|555|555.4|555.1|554.9|554.5|9098
1638175290000|2021-11-29 08:41:30|555.2|554.8|555|554.7|555.2|554.8|554.9|554.7|2252
1638175300000|2021-11-29 08:41:40|554.9|554.6|554.2|553.7|554.9|554.6|554.1|553.6|5799
1638175310000|2021-11-29 08:41:50|554.1|553.6|553.7|553.3|554.3|553.7|553.4|553|6739
1638175320000|2021-11-29 08:42:00|553.2|553.2|554|553.5|554.1|553.8|553.2|553|3480
1638175330000|2021-11-29 08:42:10|553.9|553.3|554.1|553.9|554.4|553.9|553.5|553.1|4300
1638175340000|2021-11-29 08:42:20|554.3|554|554.2|553.8|554.4|554|554.1|553.8|649
1638175350000|2021-11-29 08:42:30|554.3|553.9|554.2|553.7|554.4|554.1|553.7|553.3|3618
1638175360000|2021-11-29 08:42:40|554.3|553.8|553.8|553.5|554.3|554|553.8|553.3|2263
1638175370000|2021-11-29 08:42:50|553.7|553.6|553.7|553.2|553.8|553.6|553.5|553|807
1638175380000|2021-11-29 08:43:00|553.6|553.1|554.1|553.7|554.7|554.4|553.4|553|11456
1638175390000|2021-11-29 08:43:10|554.2|553.8|554.6|554.1|554.8|554.5|554.2|553.8|2997
1638175400000|2021-11-29 08:43:20|554.5|554|554.1|553.6|554.5|554|553.5|553|4205
1638175410000|2021-11-29 08:43:30|554|553.7|553.9|553.5|554.3|553.8|553.7|553.4|8305
1638175420000|2021-11-29 08:43:40|554.1|553.6|554.3|553.7|554.9|554.2|553.9|553.4|27212
1638175430000|2021-11-29 08:43:50|554.2|553.9|553.3|553|554.4|554.2|553.3|553|10069
1638175440000|2021-11-29 08:44:00|553.2|552.9|553.1|552.6|553.2|552.9|552.7|552.4|3851
1638175450000|2021-11-29 08:44:10|553.2|552.7|553|552.6|553.5|553.1|553|552.5|3889
1638175460000|2021-11-29 08:44:20|553.1|552.7|552.8|552.3|553.6|553.4|552.7|552.3|4001
1638175470000|2021-11-29 08:44:30|552.9|552.4|552.9|552.4|552.9|552.5|552.7|552.3|946
1638175480000|2021-11-29 08:44:40|553.1|552.5|554|553.6|554|553.6|552.9|552.4|7331
1638175490000|2021-11-29 08:44:50|553.9|553.7|553.7|553.4|553.9|553.7|553.7|553.3|3000
1638175500000|2021-11-29 08:45:00|553.6|553.3|554.6|554.2|554.7|554.2|553.5|553.1|9798
1638175510000|2021-11-29 08:45:10|554.7|554.1|554.6|554.2|554.8|554.6|554.4|554.1|4779
1638175520000|2021-11-29 08:45:20|554.9|554.3|555.2|554.8|555.5|555.1|554.6|554.2|9579
1638175530000|2021-11-29 08:45:30|555.3|554.9|555.1|554.8|555.5|555|555|554.8|6558
1638175540000|2021-11-29 08:45:40|555.2|554.6|555|554.7|555.3|554.8|554.8|554.6|3246
1638175550000|2021-11-29 08:45:50|554.9|554.6|554.9|554.5|555|554.6|554.6|554.4|540
1638175560000|2021-11-29 08:46:00|555|554.6|556.3|555.9|556.3|555.9|554.9|554.6|5010
1638175570000|2021-11-29 08:46:10|556.4|556|556.5|556.1|556.8|556.3|556.4|556|2762
1638175580000|2021-11-29 08:46:20|556.4|555.9|556.2|555.7|556.4|555.9|556.1|555.5|2535
1638175590000|2021-11-29 08:46:30|556.1|555.8|556.1|555.7|556.2|555.8|556|555.7|1029
1638175600000|2021-11-29 08:46:40|556.2|555.8|555.7|555.3|556.3|556|555.7|555.3|2357
1638175610000|2021-11-29 08:46:50|555.8|555.4|556.2|555.7|556.3|555.9|555.8|555.3|3587
1638175620000|2021-11-29 08:47:00|556.3|555.6|556.6|556.1|556.7|556.1|556|555.6|7249
1638175630000|2021-11-29 08:47:10|556.5|556|556.5|556|556.5|556|556.2|555.8|861
1638175640000|2021-11-29 08:47:20|556.6|556.1|556.9|556.6|557.5|556.9|556.6|556.1|7150
1638175650000|2021-11-29 08:47:30|557.1|556.7|557.1|556.7|557.1|556.7|556.9|556.6|482
1638175660000|2021-11-29 08:47:40|557.2|556.8|557.3|557|558|557.3|557.2|556.8|4682
1638175670000|2021-11-29 08:47:50|557.2|556.9|556.6|556.2|557.2|556.9|556.5|556.2|5852
1638175680000|2021-11-29 08:48:00|556.7|556.3|557.2|556.8|557.3|556.8|556.7|556.3|4180
1638175690000|2021-11-29 08:48:10|557.1|556.7|557.5|557.2|557.8|557.4|557.1|556.6|627
1638175700000|2021-11-29 08:48:20|557.6|557|557.2|556.7|557.6|557.3|556.8|556.6|8563
1638175710000|2021-11-29 08:48:30|557.1|556.6|556.9|556.6|557.1|556.7|556.8|556.6|2451
1638175720000|2021-11-29 08:48:40|556.8|556.4|556.4|556|556.8|556.4|556.1|555.7|5165
1638175730000|2021-11-29 08:48:50|556.3|556.1|556.4|556.2|556.4|556.2|556.1|555.5|10805
1638175740000|2021-11-29 08:49:00|556.5|556.3|556.8|556.3|556.8|556.5|556.5|556.2|8512
1638175750000|2021-11-29 08:49:10|556.7|556.2|556|555.4|556.9|556.2|556|555.3|5695
1638175760000|2021-11-29 08:49:20|555.9|555.3|555.6|555.2|555.9|555.6|555.1|554.6|25623
1638175770000|2021-11-29 08:49:30|555.7|555.5|555.7|555.3|555.9|555.6|555.6|555.2|4942
1638175780000|2021-11-29 08:49:40|555.8|555.2|555.7|555.3|556.1|555.7|555.7|555.2|1460
1638175790000|2021-11-29 08:49:50|555.6|555.2|555|554.6|555.6|555.2|554.9|554.6|7535
1638175800000|2021-11-29 08:50:00|555.1|554.7|555.3|555|555.4|555.1|555.1|554.6|7712
1638175810000|2021-11-29 08:50:10|555.2|554.8|555|554.6|555.2|554.8|554.9|554.6|2514
1638175820000|2021-11-29 08:50:20|554.9|554.5|554.8|554.4|554.9|554.5|554.2|554|14641
1638175830000|2021-11-29 08:50:30|554.7|554.3|554.9|554.4|555|554.6|554.5|554.3|1431
1638175840000|2021-11-29 08:50:40|554.8|554.3|555.5|555|555.5|555|554.7|554.3|5480
1638175850000|2021-11-29 08:50:50|555.4|554.9|554.7|554.4|555.9|555.4|554.7|554.4|10654
1638175860000|2021-11-29 08:51:00|554.8|554.5|555.3|554.9|555.5|555.1|554.8|554.4|3657
1638175870000|2021-11-29 08:51:10|555.2|555|554.8|554.4|555.4|555.1|554.7|554.4|8797
1638175880000|2021-11-29 08:51:20|554.7|554.3|553.5|553|554.7|554.3|553.5|553|10834
1638175890000|2021-11-29 08:51:30|553.4|552.9|553.7|553.3|553.7|553.3|552.9|552.6|10110
1638175900000|2021-11-29 08:51:40|553.6|553.2|553.5|553.1|553.6|553.2|553.5|553.1|550
1638175910000|2021-11-29 08:51:50|553.4|553|553|552.5|553.7|553.1|552.8|552.4|5773
1638175920000|2021-11-29 08:52:00|553.1|552.6|553.4|553.1|553.8|553.7|553|552.6|30320
1638175930000|2021-11-29 08:52:10|553.5|553.2|554.4|554|554.4|554|553.5|553.2|7255
1638175940000|2021-11-29 08:52:20|554.3|553.9|554.3|554|554.4|554|554.1|553.7|1500
1638175950000|2021-11-29 08:52:30|554.4|554.1|554|553.7|554.5|554.3|554|553.7|9398
1638175960000|2021-11-29 08:52:40|553.9|553.6|554|553.5|554.3|553.8|553.6|553.2|2404
1638175970000|2021-11-29 08:52:50|553.9|553.4|553.5|553.2|553.9|553.4|553.4|553.2|4519
1638175980000|2021-11-29 08:53:00|553.6|553.3|555.2|554.7|555.5|555|553.5|553.2|10965
1638175990000|2021-11-29 08:53:10|555.3|554.8|555.8|555.4|556.2|555.7|555.1|554.7|8419
1638176000000|2021-11-29 08:53:20|555.7|555.3|555.6|555.2|555.8|555.5|555.4|555.1|861
1638176010000|2021-11-29 08:53:30|555.8|555.3|554.5|554|555.8|555.7|554.5|553.9|43406
1638176020000|2021-11-29 08:53:40|554.7|554.1|554.3|553.8|554.8|554.5|554.3|553.8|22442
1638176030000|2021-11-29 08:53:50|554.2|553.7|553.6|553.2|554.2|553.8|553.6|553.2|10004
1638176040000|2021-11-29 08:54:00|553.7|553.3|554.3|553.9|554.3|553.9|553.7|553.3|6853
1638176050000|2021-11-29 08:54:10|554.4|553.8|554.3|553.9|554.5|554.1|554.2|553.8|27
1638176060000|2021-11-29 08:54:20|554.4|554|554|553.7|554.9|554.3|554|553.7|3152
1638176070000|2021-11-29 08:54:30|554.1|553.8|554|553.7|554.1|553.8|554|553.7|401
1638176080000|2021-11-29 08:54:40|553.9|553.8|554.1|554|554.2|554|553.9|553.4|3798
1638176090000|2021-11-29 08:54:50|554.2|553.9|554.6|554|554.6|554.2|554|553.7|10718
1638176100000|2021-11-29 08:55:00|554.5|554.1|554.9|554.4|555.3|554.9|554.4|554.1|2994
1638176110000|2021-11-29 08:55:10|555|554.3|555.7|555.2|555.7|555.2|554.9|554.3|3871
1638176120000|2021-11-29 08:55:20|555.8|555.3|556.1|555.7|556.2|555.7|555.7|555.3|1268
1638176130000|2021-11-29 08:55:30|556|555.6|556|555.6|556.1|555.8|556|555.6|1350
1638176140000|2021-11-29 08:55:40|555.9|555.7|556|555.6|556.1|555.8|555.5|555|15567
1638176150000|2021-11-29 08:55:50|555.9|555.7|556|555.6|556.1|555.8|555.8|555.4|4400
1638176160000|2021-11-29 08:56:00|555.9|555.3|555.7|555.2|555.9|555.3|555.6|555.1|4512
1638176170000|2021-11-29 08:56:10|555.8|555.3|556.1|555.7|556.9|556.5|555.8|555.3|24301
1638176180000|2021-11-29 08:56:20|556|555.8|556.2|555.8|556.2|555.9|556|555.6|190
1638176190000|2021-11-29 08:56:30|556.1|555.7|556.4|555.9|556.6|556.3|555.7|555.2|5803
1638176200000|2021-11-29 08:56:40|556.3|555.8|557|556.5|557.1|556.6|556.1|555.7|5588
1638176210000|2021-11-29 08:56:50|557.1|556.6|556.7|556.4|557.1|556.8|556.4|556.1|5898
1638176220000|2021-11-29 08:57:00|556.6|556.5|557.3|556.8|557.5|557|556.6|556.5|5561
1638176230000|2021-11-29 08:57:10|557.4|557|557.2|556.8|557.4|557.1|557.1|556.8|8106
1638176240000|2021-11-29 08:57:20|557.3|556.7|557.5|557.2|557.8|557.4|557|556.6|7040
1638176250000|2021-11-29 08:57:30|557.7|557.3|558.1|557.6|558.4|558.2|557.7|557.3|31937
1638176260000|2021-11-29 08:57:40|558|557.5|557.8|557.5|558|557.6|557.7|557.4|1796
1638176270000|2021-11-29 08:57:50|557.7|557.4|557.1|556.6|557.8|557.5|557.1|556.6|9379
1638176280000|2021-11-29 08:58:00|557|556.4|557|556.6|557|556.8|556.7|556.2|10237
1638176290000|2021-11-29 08:58:10|557.1|556.7|556.7|556.2|557.5|557|556.7|556.2|13218
1638176300000|2021-11-29 08:58:20|556.6|556.1|556.4|556.2|556.7|556.6|556.4|556|6199
1638176310000|2021-11-29 08:58:30|556.3|556.1|556.7|556.3|556.7|556.3|555.8|555.5|9508
1638176320000|2021-11-29 08:58:40|556.6|556.4|557.2|556.9|557.2|556.9|556.6|556.4|0
1638176330000|2021-11-29 08:58:50|557.1|556.8|556.9|556.7|557.1|556.8|556.6|556.2|2146
1638176340000|2021-11-29 08:59:00|557.1|556.8|557|556.6|557.2|556.9|556.6|556.3|8480
1638176350000|2021-11-29 08:59:10|557.1|556.7|557.2|556.9|557.3|557|556.7|556.3|8444
1638176360000|2021-11-29 08:59:20|557.1|556.8|556.1|555.7|557.1|556.8|556|555.7|10946
1638176370000|2021-11-29 08:59:30|556|555.8|556|555.7|556.1|555.8|555.8|555.4|3169
1638176380000|2021-11-29 08:59:40|556.1|555.8|556.8|556.5|556.9|556.7|556|555.6|16319
1638176390000|2021-11-29 08:59:50|556.9|556.6|556.7|556.3|556.9|556.6|556.5|556.1|300
1638176400000|2021-11-29 09:00:00|556.6|556.1|556.4|556.2|556.7|556.5|556.4|555.8|6638
1638176410000|2021-11-29 09:00:10|556.5|556.1|556.9|556.5|557.2|556.8|556.3|556|17960
1638176420000|2021-11-29 09:00:20|557|556.6|556.7|556.4|557|556.7|556.4|556|1384
1638176430000|2021-11-29 09:00:30|556.9|556.5|555.7|555.4|557|556.6|555.7|555.4|11782
1638176440000|2021-11-29 09:00:40|555.8|555.5|556.1|555.7|556.2|555.8|555.8|555.5|9217
1638176450000|2021-11-29 09:00:50|556.2|555.8|557|556.6|557|556.6|556.1|555.7|12024
1638176460000|2021-11-29 09:01:00|557.1|556.5|557.1|556.7|557.3|557|556.8|556.5|3841
1638176470000|2021-11-29 09:01:10|557.2|556.6|557.6|557.1|557.8|557.3|557.2|556.6|5346
1638176480000|2021-11-29 09:01:20|557.8|557.2|557.6|557.2|557.9|557.3|557.4|557|1913
1638176490000|2021-11-29 09:01:30|557.7|557.3|557.7|557.3|557.9|557.5|557.4|556.9|5026
1638176500000|2021-11-29 09:01:40|557.6|557.2|557.4|556.8|557.6|557.2|557.4|556.8|538
1638176510000|2021-11-29 09:01:50|557.5|556.9|557|556.5|557.5|556.9|557|556.5|1614
1638176520000|2021-11-29 09:02:00|557.1|556.6|558|557.6|558.5|558.2|557.1|556.6|70078
1638176530000|2021-11-29 09:02:10|558.1|557.7|557.5|557|558.3|557.9|557.4|557|5940
1638176540000|2021-11-29 09:02:20|557.6|557.1|558.3|557.8|558.8|558.2|557.6|557.1|32996
1638176550000|2021-11-29 09:02:30|558.4|557.9|559.4|558.9|559.5|558.9|558.4|557.9|17306
1638176560000|2021-11-29 09:02:40|559.3|558.8|559.6|559.1|559.9|559.5|558.9|558.5|26470
1638176570000|2021-11-29 09:02:50|559.5|559.2|558.7|558.3|559.5|559.2|558.7|558.3|11033
1638176580000|2021-11-29 09:03:00|558.9|558.4|558.8|558.6|558.9|558.7|558.8|558.3|1440
1638176590000|2021-11-29 09:03:10|558.7|558.5|558.3|558|558.8|558.5|558|557.7|5494
1638176600000|2021-11-29 09:03:20|558.4|558.1|559.1|558.5|559.1|558.7|558.4|558|7896
1638176610000|2021-11-29 09:03:30|559|558.6|559.2|558.6|559.2|558.7|558.4|558.1|9369
1638176620000|2021-11-29 09:03:40||558.7||558.8||558.9||558.6|516
1638176630000|2021-11-29 09:03:50|559.3|558.9|559.9|559.4|560|559.7|559.3|558.8|14381
1638176640000|2021-11-29 09:04:00|559.8|559.3|559.9|559.5|560|559.6|559.8|559.3|1545
1638176650000|2021-11-29 09:04:10|560|559.6|559.9|559.6|560.3|560|559.8|559.5|26979
1638176660000|2021-11-29 09:04:20|559.8|559.5|559.8|559.5|560|559.7|559.7|559.5|1000
1638176670000|2021-11-29 09:04:30|559.7|559.4|559.9|559.4|559.9|559.6|559.7|559.3|2335
1638176680000|2021-11-29 09:04:40|559.6|559.3|558.6|558.1|559.6|559.3|558.6|558.1|10191
1638176690000|2021-11-29 09:04:50|558.7|558.2|557.9|557.6|558.7|558.3|557.9|557.6|5169
1638176700000|2021-11-29 09:05:00|558|557.5|558.8|558.3|558.8|558.5|558|557.5|4113
1638176710000|2021-11-29 09:05:10|558.7|558.2|558.8|558.4|559|558.7|558.2|557.9|26949
1638176720000|2021-11-29 09:05:20|558.6|558.3|558.7|558.2|559.1|558.8|558.4|558|7238
1638176730000|2021-11-29 09:05:30|558.5|558.3|558|557.7|558.8|558.4|557.8|557.5|11045
1638176740000|2021-11-29 09:05:40|557.9|557.6|557.9|557.6|558.3|558|557.5|557.1|31186
1638176750000|2021-11-29 09:05:50|557.8|557.5|558.3|557.8|558.7|558.2|557.7|557.3|26324
1638176760000|2021-11-29 09:06:00|558.4|557.9|559.5|559.2|559.6|559.3|558.4|557.9|45230
1638176770000|2021-11-29 09:06:10|559.6|559.3|559.1|558.6|559.9|559.5|559|558.6|18918
1638176780000|2021-11-29 09:06:20|559|558.5|559.4|559.1|559.6|559.3|558.7|558.5|12083
1638176790000|2021-11-29 09:06:30|559.6|559.2|559.7|559.2|559.7|559.5|559.6|559.2|3729
1638176800000|2021-11-29 09:06:40|559.6|559.4|559.6|559.3|560|559.7|559.5|559.2|40011
1638176810000|2021-11-29 09:06:50|559.5|559.4|559.6|559.2|559.6|559.5|559.5|559.2|1200
1638176820000|2021-11-29 09:07:00|559.7|559.3|560|559.6|560|559.8|559.6|559.3|2471
1638176830000|2021-11-29 09:07:10|560.2|559.7|560|559.6|560.4|560|559.8|559.6|5979
1638176840000|2021-11-29 09:07:20|560.1|559.7|559.4|558.9|560.1|559.7|559.4|558.9|6499
1638176850000|2021-11-29 09:07:30|559.5|559|559.8|559.4|560|559.6|559.5|559|3961
1638176860000|2021-11-29 09:07:40|560|559.3|559.6|559.4|560|559.9|559.5|559.3|11361
1638176870000|2021-11-29 09:07:50|559.7|559.5|560.1|559.6|560.2|559.9|559.7|559.4|2921
1638176880000|2021-11-29 09:08:00|560|559.5|559.3|559|560|559.7|559.3|558.9|1731
1638176890000|2021-11-29 09:08:10|559.2|558.9|558.3|558|559.2|558.9|558.2|558|1680
1638176900000|2021-11-29 09:08:20|558.4|558.1|558.9|558.6|559|558.7|558.4|558|10857
1638176910000|2021-11-29 09:08:30|559.1|558.7|558.9|558.4|559.2|558.9|558.7|558.4|20363
1638176920000|2021-11-29 09:08:40|559|558.5|559|558.6|559|558.6|558.9|558.4|952
1638176930000|2021-11-29 09:08:50|558.9|558.5|558.8|558.6|559|558.9|558.8|558.4|6950
1638176940000|2021-11-29 09:09:00|558.9|558.5|558.8|558.5|558.9|558.6|558.6|558.4|4880
1638176950000|2021-11-29 09:09:10|558.6|558.4|558.8|558.5|558.8|558.6|558.4|558|11733
1638176960000|2021-11-29 09:09:20|558.9|558.6|559.1|558.6|559.2|558.8|558.9|558.5|338
1638176970000|2021-11-29 09:09:30|558.9|558.7|558.3|558|559|558.8|558.3|558|10663
1638176980000|2021-11-29 09:09:40|558.4|558.1|558.4|558|558.5|558.2|558.4|558|0
1638176990000|2021-11-29 09:09:50|558.3|557.8|558|557.7|558.3|557.8|557.8|557.5|42577
1638177000000|2021-11-29 09:10:00|557.9|557.6|557.9|557.5|557.9|557.6|557.7|557.5|1138
1638177010000|2021-11-29 09:10:10|557.8|557.6|557.8|557.5|557.9|557.7|557.8|557.5|2258
1638177020000|2021-11-29 09:10:20|558|557.6|557.3|557.2|558.2|558.1|557.2|557.1|41294
1638177030000|2021-11-29 09:10:30|557.4|557.1|557.4|557.2|557.4|557.2|557.3|557.1|700
1638177040000|2021-11-29 09:10:40|557.5|557.1|557.6|557.3|557.7|557.5|557.5|557.1|3494
1638177050000|2021-11-29 09:10:50|557.5|557.2|557.5|557.3|557.7|557.4|557.4|557.2|3197
1638177060000|2021-11-29 09:11:00|557.6|557.4|557.2|557|557.6|557.5|556.7|556.5|30755
1638177070000|2021-11-29 09:11:10|557.3|557.1|557.5|557.1|557.5|557.3|557.2|557|7178
1638177080000|2021-11-29 09:11:20|557.4|557|557.6|557.2|558|557.5|557.3|557|3191
1638177090000|2021-11-29 09:11:30|557.5|557.3|557.8|557.4|558.1|557.8|557.5|557.2|12554
1638177100000|2021-11-29 09:11:40|557.9|557.5|557.9|557.5|557.9|557.5|557.9|557.4|0
1638177110000|2021-11-29 09:11:50|557.8|557.6|557.7|557.4|557.9|557.6|557.6|557.4|2300
1638177120000|2021-11-29 09:12:00|557.8|557.5|559.3|558.9|559.3|558.9|557.8|557.5|12999
1638177130000|2021-11-29 09:12:10|559.4|559|558.9|558.6|559.4|559|558.9|558.6|3
1638177140000|2021-11-29 09:12:20|558.8|558.5|558.5|558.1|558.8|558.5|558.5|558.1|1822
1638177150000|2021-11-29 09:12:30|558.6|558.2|558.6|558.2|558.7|558.4|558.3|557.9|1907
1638177160000|2021-11-29 09:12:40|558.7|558.1|558.7|558.3|558.7|558.3|558.7|558.1|0
1638177170000|2021-11-29 09:12:50|558.8|558.4|558.9|558.5|559.3|559|558.8|558.4|4917
1638177180000|2021-11-29 09:13:00|559|558.6|558.8|558.5|559.3|559|558.8|558.5|5685
1638177190000|2021-11-29 09:13:10|558.9|558.6|559.8|559.4|559.8|559.4|558.9|558.6|1292
1638177200000|2021-11-29 09:13:20|559.7|559.5|559|558.6|559.9|559.6|558.9|558.6|31875
1638177210000|2021-11-29 09:13:30|559.1|558.7|558.9|558.6|559.6|559.3|558.9|558.6|5586
1638177220000|2021-11-29 09:13:40|559.1|558.7|559|558.7|559.3|559.2|558.9|558.7|35602
1638177230000|2021-11-29 09:13:50|558.9|558.6|558.9|558.5|559.2|558.9|558.7|558.5|4734
1638177240000|2021-11-29 09:14:00|559|558.6|559.4|559.1|559.5|559.1|559|558.5|6026
1638177250000|2021-11-29 09:14:10|559.3|559|559.2|558.8|559.3|559|558.7|558.6|14229
1638177260000|2021-11-29 09:14:20|559.1|558.9|559.7|559.3|559.7|559.4|559.1|558.9|4822
1638177270000|2021-11-29 09:14:30|559.8|559.2|559.4|559.1|559.9|559.7|559.4|559.1|4718
1638177280000|2021-11-29 09:14:40|559.3|558.9|559.9|559.6|559.9|559.6|559.2|558.9|2940
1638177290000|2021-11-29 09:14:50|560|559.7|560.6|560.3|560.7|560.4|560|559.7|78032
1638177300000|2021-11-29 09:15:00|560.7|560.4|561|560.6|561|560.8|560.6|560.3|2103
1638177310000|2021-11-29 09:15:10|561.2|560.7|561.5|561.2|561.6|561.3|561.2|560.7|9813
1638177320000|2021-11-29 09:15:20|561.6|561.3|561.8|561.5|561.8|561.6|561.6|561.3|2038
1638177330000|2021-11-29 09:15:30|561.7|561.4|561.5|561.2|561.7|561.5|561.3|561|9498
1638177340000|2021-11-29 09:15:40|561.6|561.3|561.5|561.2|561.6|561.3|561.5|561.2|0
1638177350000|2021-11-29 09:15:50|561.4|561.3|561.3|561.1|561.7|561.3|561.2|560.9|4362
1638177360000|2021-11-29 09:16:00|561.2|560.9|561.1|560.7|561.4|561|560.9|560.3|22005
1638177370000|2021-11-29 09:16:10|561|560.8|561|560.8|561.1|560.9|561|560.7|118
1638177380000|2021-11-29 09:16:20|561.1|560.9|561.1|560.8|561.5|561|561.1|560.8|3107
1638177390000|2021-11-29 09:16:30|561|560.7|560.7|560.3|561|560.7|560.6|560.2|7186
1638177400000|2021-11-29 09:16:40|560.6|560.2|560.3|559.9|560.6|560.2|560.1|559.8|6461
1638177410000|2021-11-29 09:16:50|560.2|559.8|559.9|559.7|560.2|559.8|559.8|559.5|9184
1638177420000|2021-11-29 09:17:00|560|559.8|559.9|559.6|560|559.8|559.8|559.6|1513
1638177430000|2021-11-29 09:17:10|560|559.7|559.5|559|560|559.8|559.5|559|4859
1638177440000|2021-11-29 09:17:20|559.6|559.1|560|559.6|560|559.6|559.6|559.1|2488
1638177450000|2021-11-29 09:17:30|559.9|559.7|559.7|559.5|560|559.7|559.7|559.5|2241
1638177460000|2021-11-29 09:17:40|559.9|559.6|560.3|559.9|560.6|560.1|559.7|559.5|7431
1638177470000|2021-11-29 09:17:50|560.2|559.8|559.9|559.5|560.2|559.8|559.7|559.3|4039
1638177480000|2021-11-29 09:18:00|560|559.4|560.8|560.3|560.8|560.3|559.9|559.3|2323
1638177490000|2021-11-29 09:18:10|560.7|559.8|560.4|560|560.7|560.1|560.2|559.7|29816
1638177500000|2021-11-29 09:18:20|560.3|560.1|559.9|559.7|560.4|560.1|559.9|559.6|1358
1638177510000|2021-11-29 09:18:30|559.8|559.6|559.9|559.6|559.9|559.6|559.7|559.6|0
1638177520000|2021-11-29 09:18:40|559.8|559.5|559.7|559.3|560|559.6|559.4|559|5465
1638177530000|2021-11-29 09:18:50|559.8|559.2|559.7|559.4|559.8|559.5|559.5|559.1|1750
1638177540000|2021-11-29 09:19:00|559.6|559.3|559.5|559.1|559.6|559.3|559.3|559|2926
1638177550000|2021-11-29 09:19:10|559.7|559.2|559.6|559.3|559.8|559.5|559.6|559.2|1465
1638177560000|2021-11-29 09:19:20|559.5|559.2|559.7|559.4|560|559.7|559.4|559.2|8109
1638177570000|2021-11-29 09:19:30|559.9|559.5|560.1|559.8|560.3|560|559.7|559.5|3349
1638177580000|2021-11-29 09:19:40|560.2|559.7|560.1|559.7|560.2|559.7|559.8|559.7|377
1638177590000|2021-11-29 09:19:50|560|559.8|561|560.5|561|560.5|560|559.7|3328
1638177600000|2021-11-29 09:20:00|561.1|560.6|561.1|560.5|561.1|560.8|560.9|560.5|1060
1638177610000|2021-11-29 09:20:10|560.9|560.4|561|560.5|561.1|560.9|560.8|560.4|5200
1638177620000|2021-11-29 09:20:20|560.9|560.4|560.9|560.6|561|560.7|560.7|560.4|2148
1638177630000|2021-11-29 09:20:30|561|560.7|561.4|560.9|561.4|561.1|561|560.7|2906
1638177640000|2021-11-29 09:20:40|561.5|561|562|561.5|562|561.7|561.5|561|2000
1638177650000|2021-11-29 09:20:50|561.9|561.6|561.7|561.4|562|561.7|561.7|561.4|2054
1638177660000|2021-11-29 09:21:00|561.9|561.5|561.9|561.6|561.9|561.6|561.4|561.2|10345
1638177670000|2021-11-29 09:21:10|561.8|561.7|562|561.7|562.2|562|561.8|561.6|14532
1638177680000|2021-11-29 09:21:20|562.1|561.8|562.1|561.8|562.1|561.9|561.8|561.6|930
1638177690000|2021-11-29 09:21:30|562|561.7|562.2|561.8|562.4|562|561.9|561.7|7374
1638177700000|2021-11-29 09:21:40|562.1|561.9|562.2|561.9|562.3|562.1|562.1|561.9|2600
1638177710000|2021-11-29 09:21:50|562.1|561.8|561|560.5|562.1|561.8|561|560.4|17515
1638177720000|2021-11-29 09:22:00|561.2|560.6|561.8|561.5|562|561.7|561.2|560.6|11587
1638177730000|2021-11-29 09:22:10|561.9|561.4|561.8|561.4|561.9|561.5|561.7|561.4|1105
1638177740000|2021-11-29 09:22:20|561.7|561.3|561.4|561|561.7|561.3|561.2|561|3036
1638177750000|2021-11-29 09:22:30|561.3|561.1|561.7|561.3|561.8|561.5|561.3|561|4509
1638177760000|2021-11-29 09:22:40|561.6|561.2|561.7|561.2|561.7|561.3|561.5|561.1|0
1638177770000|2021-11-29 09:22:50|561.6|561.1|561.7|561.2|561.7|561.2|561.4|561.1|1989
1638177780000|2021-11-29 09:23:00|561.6|561.1|561.6|561.1|561.6|561.2|561.3|561|5125
1638177790000|2021-11-29 09:23:10|561.5|561.2|560.7|560.4|561.5|561.2|560.7|560.3|17989
1638177800000|2021-11-29 09:23:20|560.6|560.3|561.3|560.8|561.3|560.8|560.6|560.1|3920
1638177810000|2021-11-29 09:23:30|561.2|560.6|561.3|561|561.3|561|560.9|560.4|828
1638177820000|2021-11-29 09:23:40|561.5|561.1|561.1|560.7|561.5|561.1|561|560.7|2607
1638177830000|2021-11-29 09:23:50|561|560.6|561|560.7|561.1|560.7|561|560.6|1428
1638177840000|2021-11-29 09:24:00|561.2|560.8|561.3|561|561.3|561.1|561.2|560.7|2882
1638177850000|2021-11-29 09:24:10|561.2|561.1|561.2|561|561.2|561.1|561|560.8|2850
1638177860000|2021-11-29 09:24:20|561.3|561.1|561.5|561.3|561.5|561.3|561.3|561|2267
1638177870000|2021-11-29 09:24:30|561.4|561.1|561.2|560.9|561.4|561.1|560.8|560.7|8978
1638177880000|2021-11-29 09:24:40|561.3|561|561.7|561.3|561.7|561.3|561.3|561|2459
1638177890000|2021-11-29 09:24:50|561.8|561.4|561.4|561.1|561.8|561.5|561.3|561|3127
1638177900000|2021-11-29 09:25:00|561.6|561.2|561.5|561.2|561.6|561.3|561.4|561.2|702
1638177910000|2021-11-29 09:25:10|561.6|561.3|561.7|561.6|561.9|561.6|561.6|561.3|3084
1638177920000|2021-11-29 09:25:20|561.9|561.5|561.6|561.4|561.9|561.8|561.6|561.4|4613
1638177930000|2021-11-29 09:25:30|561.7|561.3|561.1|560.8|561.7|561.4|561.1|560.7|5104
1638177940000|2021-11-29 09:25:40|561.2|561|561.3|561|561.3|561|561.2|560.8|200
1638177950000|2021-11-29 09:25:50|561.4|561.1|561.8|561.4|561.8|561.4|561.4|561.1|1420
1638177960000|2021-11-29 09:26:00|561.7|561.3|560.8|560.4|561.7|561.3|560.8|560.4|6454
1638177970000|2021-11-29 09:26:10|560.7|560.5|560.5|560|560.8|560.5|560.5|560|478
1638177980000|2021-11-29 09:26:20|560.4|559.8|559.5|559.3|560.4|559.8|559.1|558.8|60981
1638177990000|2021-11-29 09:26:30|559.7|559.4|559.6|559.3|559.8|559.5|559.2|558.8|5536
1638178000000|2021-11-29 09:26:40|559.7|559.4|559.5|559.2|559.8|559.7|559.5|559.2|11309
1638178010000|2021-11-29 09:26:50|559.6|559.5|559.6|559.2|559.9|559.7|559.5|559.2|21254
1638178020000|2021-11-29 09:27:00|559.5|559.1|559.2|559|559.5|559.1|558.8|558.4|21372
1638178030000|2021-11-29 09:27:10|559.3|559.1|559.8|559.5|559.8|559.5|559.1|558.9|5541
1638178040000|2021-11-29 09:27:20|559.9|559.6|559.5|559.3|560|559.7|559.5|559.3|4171
1638178050000|2021-11-29 09:27:30|559.6|559.4|559.9|559.6|559.9|559.7|559.6|559.3|3202
1638178060000|2021-11-29 09:27:40|560|559.5|560.4|560|560.4|560.1|559.6|559.4|11486
1638178070000|2021-11-29 09:27:50|560.5|560.1|561.1|560.7|561.2|560.7|560.5|560.1|510
1638178080000|2021-11-29 09:28:00|561.2|560.8|560.9|560.5|561.6|561.1|560.6|560.3|13995
1638178090000|2021-11-29 09:28:10|561.1|560.7|561.3|560.9|561.3|560.9|561.1|560.7|511
1638178100000|2021-11-29 09:28:20|561.2|560.8|561.6|561|561.6|561|561.1|560.7|358
1638178110000|2021-11-29 09:28:30|561.7|561.1|561.1|561|561.7|561.2|561.1|560.8|1397
1638178120000|2021-11-29 09:28:40|561.3|561.1|561.7|561.4|561.9|561.7|561.3|561.1|12735
1638178130000|2021-11-29 09:28:50|561.6|561.2|562|561.6|562|561.6|561.4|561.1|1363
1638178140000|2021-11-29 09:29:00|562.2|561.7|562|561.5|562.3|561.9|562|561.5|4411
1638178150000|2021-11-29 09:29:10|562.1|561.6|561.7|561.5|562.2|562|561.7|561.2|7889
1638178160000|2021-11-29 09:29:20|561.6|561.4|562|561.7|562|561.7|561.6|561.2|2579
1638178170000|2021-11-29 09:29:30|562.3|561.8|562.6|562.1|562.7|562.1|562.3|561.8|1498
1638178180000|2021-11-29 09:29:40|562.5|562.2|562.4|562.1|562.6|562.3|562.3|562|3067
1638178190000|2021-11-29 09:29:50|562.3|562|562.2|561.9|562.3|562.1|562.1|561.7|877
1638178200000|2021-11-29 09:30:00|562.3|561.8|562.1|561.8|562.3|561.8|562.1|561.8|2189
1638178210000|2021-11-29 09:30:10|562|561.7|561.8|561.5|562|561.7|561.5|561.2|1844
1638178220000|2021-11-29 09:30:20|561.7|561.4|561.7|561.3|561.8|561.5|561.7|561.3|1045
1638178230000|2021-11-29 09:30:30|561.6|561.2|561.5|561|561.6|561.3|561.5|560.8|1739
1638178240000|2021-11-29 09:30:40|561.4|561.1|561.4|561|561.4|561.1|561.3|560.8|662
1638178250000|2021-11-29 09:30:50|561.5|561.1|561.8|561.4|561.9|561.5|561.5|561.1|3907
1638178260000|2021-11-29 09:31:00|561.9|561.5|561.9|561.5|561.9|561.6|561.7|561.3|1700
1638178270000|2021-11-29 09:31:10|561.8|561.4|561.8|561.4|561.9|561.4|561.8|561.4|0
1638178280000|2021-11-29 09:31:20|562|561.5|562.5|562.3|562.5|562.3|562|561.5|5155
1638178290000|2021-11-29 09:31:30|562.4|562.2|562.6|562.3|562.9|562.5|562.4|562.2|2605
1638178300000|2021-11-29 09:31:40|562|561.9|562.5|562.2|562.6|562.4|562|561.8|13576
1638178310000|2021-11-29 09:31:50|562.6|562.3|562.6|562.3|562.6|562.3|562.5|562.2|992
1638178320000|2021-11-29 09:32:00|562.8|562.4|562.7|562.4|562.8|562.5|562.4|562.2|3035
1638178330000|2021-11-29 09:32:10|562.8|562.3|562.1|561.5|562.8|562.3|561.9|561.5|3268
1638178340000|2021-11-29 09:32:20|562|561.6|562|561.5|562|561.6|561.6|561.3|2156
1638178350000|2021-11-29 09:32:30|561.9|561.4|561.9|561.5|561.9|561.5|561.9|561.4|500
1638178360000|2021-11-29 09:32:40|562|561.6|562|561.7|562|561.9|561.9|561.4|1293
1638178370000|2021-11-29 09:32:50|562.1|561.8|562.3|562|562.4|562|562.1|561.7|0
1638178380000|2021-11-29 09:33:00|562.2|561.9|562|561.6|562.2|561.9|561.8|561.4|3794
1638178390000|2021-11-29 09:33:10|562.1|561.7|562.4|561.9|562.4|562|562.1|561.7|1870
1638178400000|2021-11-29 09:33:20|562.3|562|561.9|561.5|562.4|562|561.7|561.4|5371
1638178410000|2021-11-29 09:33:30|561.8|561.4|561.9|561.4|562.1|561.7|561.5|561.1|3338
1638178420000|2021-11-29 09:33:40|561.8|561.3|561.8|561.4|561.9|561.5|561.5|561.3|3361
1638178430000|2021-11-29 09:33:50|561.7|561.2|561.8|561.5|561.8|561.6|561.4|561.1|6273
1638178440000|2021-11-29 09:34:00|561.7|561.6|560.7|560.4|561.7|561.6|560.5|560.1|10127
1638178450000|2021-11-29 09:34:10||560.5||560.4||560.6||560.4|0
1638178460000|2021-11-29 09:34:20|560.9|560.5|560.8|560.2|561.3|561|560.7|560.2|11343
1638178470000|2021-11-29 09:34:30|560.7|560.1|560.1|559.8|560.7|560.1|559.9|559.5|13058
1638178480000|2021-11-29 09:34:40|560.2|559.9|560.3|560|560.3|560.1|560.1|559.9|2896
1638178490000|2021-11-29 09:34:50|560.2|559.8|560.3|559.8|560.3|559.8|560|559.6|509
1638178500000|2021-11-29 09:35:00|560.4|559.9|560.6|560.2|560.7|560.4|560.1|559.9|6874
1638178510000|2021-11-29 09:35:10|560.7|560.6|560.5|560.2|560.8|560.6|560.5|560.2|8000
1638178520000|2021-11-29 09:35:20|560.6|560.1|560.7|560.2|560.8|560.5|560.5|560.1|19
1638178530000|2021-11-29 09:35:30|560.6|560.1|560.2|559.9|560.6|560.1|560.2|559.9|2359
1638178540000|2021-11-29 09:35:40|560.1|559.7|560.2|560|560.2|560|559.9|559.5|22843
1638178550000|2021-11-29 09:35:50|560.3|560.1|560.2|559.9|560.3|560.1|560.2|559.8|4310
1638178560000|2021-11-29 09:36:00|560.4|559.8|560|559.8|560.4|560|560|559.8|5752
1638178570000|2021-11-29 09:36:10|560.2|559.9|559.6|559.4|560.4|560.1|559.5|559.1|12917
1638178580000|2021-11-29 09:36:20|559.5|559.3|559.3|559|559.5|559.3|559.3|558.8|1625
1638178590000|2021-11-29 09:36:30|559.4|559.1|560.4|560.1|560.7|560.5|559.4|559.1|16219
1638178600000|2021-11-29 09:36:40|560.3|560.2|560.6|560.2|560.7|560.3|560.3|560.1|1563
1638178610000|2021-11-29 09:36:50|560.5|560.1|560.9|560.5|561|560.8|560.1|559.8|33500
1638178620000|2021-11-29 09:37:00|560.8|560.4|561.2|560.7|561.3|561|560.5|560.3|21589
1638178630000|2021-11-29 09:37:10|561.1|560.8|561|560.6|561.2|560.9|560.8|560.6|4331
1638178640000|2021-11-29 09:37:20|561.1|560.7|561.2|560.9|561.3|560.9|560.9|560.6|2756
1638178650000|2021-11-29 09:37:30|561.3|561|561.4|561|561.4|561.3|561.2|561|1609
1638178660000|2021-11-29 09:37:40|561.3||561.3||561.3||561.3||0
1638178670000|2021-11-29 09:37:50|561.2|560.9|561.1|560.7|561.2|561|560.9|560.6|1551
1638178680000|2021-11-29 09:38:00|560.6|560.5|560.6|560.2|561.1|560.7|560.5|560.1|17716
1638178690000|2021-11-29 09:38:10|560.5|560.1|560.5|560|560.6|560.2|560.4|560|6500
1638178700000|2021-11-29 09:38:20|560.4|560.1|561.3|561|561.3|561|560.4|560.1|9967
1638178710000|2021-11-29 09:38:30|561.4|561.1|561.1|560.7|561.4|561.1|561|560.7|2003
1638178720000|2021-11-29 09:38:40|561.2|560.8|560.9|560.5|561.4|560.9|560.9|560.5|4591
1638178730000|2021-11-29 09:38:50|560.8|560.4|560.4|560.1|560.8|560.5|560.4|560.1|1304
1638178740000|2021-11-29 09:39:00|560.3|560.2|561|560.6|561.2|560.9|560.3|560.2|14164
1638178750000|2021-11-29 09:39:10|560.9|560.7|561.4|561.1|561.4|561.1|560.9|560.6|211
1638178760000|2021-11-29 09:39:20|561.3|561.2|561.4|561.2|561.4|561.2|561.3|561.1|0
1638178770000|2021-11-29 09:39:30|561.3|561.1|561.4|561.1|561.4|561.2|561.1|560.8|7146
1638178780000|2021-11-29 09:39:40|561.6|561.2|561.9|561.5|562|561.5|561.6|561.1|2767
1638178790000|2021-11-29 09:39:50|561.8|561.4|561.7|561.3|561.8|561.4|561.7|561.3|300
1638178800000|2021-11-29 09:40:00|561.6|561.1|561.4|561.1|561.6|561.1|561.3|560.9|2602
1638178810000|2021-11-29 09:40:10|561.3||561.5||561.5||561.3||365
1638178820000|2021-11-29 09:40:20|561.6|561.2|561.6|561.4|561.6|561.4|561.6|561.2|211
1638178830000|2021-11-29 09:40:30|561.5|561.2|561.6|561.3|561.6|561.3|561.5|561.2|1406
1638178840000|2021-11-29 09:40:40|561.5|561.4|561.5|561|561.5|561.5|561.3|561|4346
1638178850000|2021-11-29 09:40:50|561.6|561.1|561.5|561.2|561.8|561.3|561.5|561.1|4000
1638178860000|2021-11-29 09:41:00|561.4|561.3|561.7|561.3|561.7|561.3|561.4|561.3|25
1638178870000|2021-11-29 09:41:10|561.8|561.4|561.9|561.5|562|561.8|561.8|561.4|7213
1638178880000|2021-11-29 09:41:20|562|561.6|562.4|562.1|562.4|562.2|561.9|561.6|7466
1638178890000|2021-11-29 09:41:30|562.5|562.2|563.3|562.8|563.5|563.3|562.5|562.2|35314
1638178900000|2021-11-29 09:41:40|563.2|562.9|563|562.7|563.2|563|562.9|562.5|19340
1638178910000|2021-11-29 09:41:50|562.9|562.8|563|562.7|563|562.8|562.9|562.7|100
1638178920000|2021-11-29 09:42:00|562.9|562.6|562.9|562.6|563|562.7|562.7|562.4|9322
1638178930000|2021-11-29 09:42:10|562.8|562.5|562.8|562.5|562.8|562.5|562.7|562.4|1706
1638178940000|2021-11-29 09:42:20|562.9|562.4|562.8|562.4|562.9|562.5|562.7|562.4|1003
1638178950000|2021-11-29 09:42:30|562.7|562.3|562.7|562.4|562.8|562.4|562.5|562.1|11602
1638178960000|2021-11-29 09:42:40|562.6|562.5|563.2|562.8|563.3|563|562.6|562.5|2041
1638178970000|2021-11-29 09:42:50|563.3|562.9|563|562.7|563.3|563|563|562.6|3066
1638178980000|2021-11-29 09:43:00|562.9|562.6|562.6|562.5|562.9|562.6|562.4|562.1|7745
1638178990000|2021-11-29 09:43:10|562.5|562.3|562.3|561.8|562.5|562.3|562.3|561.7|4575
1638179000000|2021-11-29 09:43:20|562.2|561.7|560.5|560.1|562.2|561.7|560.4|560|49799
1638179010000|2021-11-29 09:43:30|560.6|560.2|560.7|560.4|561|560.7|560.5|560.1|16293
1638179020000|2021-11-29 09:43:40|560.8|560.5|561.2|560.7|561.2|560.9|560.8|560.5|1371
1638179030000|2021-11-29 09:43:50|561.1|560.8|561.3|561|561.5|561.1|561.1|560.8|6708
1638179040000|2021-11-29 09:44:00|561.4|561.1|561.4|561.1|561.4|561.2|561.4|560.9|15360
1638179050000|2021-11-29 09:44:10|561.5|561.2|561.6|561.1|561.6|561.4|561.5|561.1|766
1638179060000|2021-11-29 09:44:20|561.5|561.2|561.5|561.2|561.5|561.2|561.5|561.2|900
1638179070000|2021-11-29 09:44:30|561.6|561.3|562|561.7|562.2|561.9|561.6|561.3|2249
1638179080000|2021-11-29 09:44:40|562.2|561.8|562|561.7|562.2|561.9|562|561.6|595
1638179100000|2021-11-29 09:45:00|561.9|561.6|562.2|561.9|562.2|561.9|561.9|561.6|500
1638179110000|2021-11-29 09:45:10|562.1|561.8|562.2|562|562.2|562.1|562.1|561.7|5324
1638179120000|2021-11-29 09:45:20|562.3|562.1|562.5|562.2|562.5|562.2|562.3|562|3901
1638179130000|2021-11-29 09:45:30|562.6|562.3|562.6|562.3|562.7|562.4|562.6|562.2|2509
1638179140000|2021-11-29 09:45:40|562.5|562.2|562.5|562.1|562.5|562.2|562.3|562|1096
1638179150000|2021-11-29 09:45:50|562.4|562.3|562.5|562.2|562.5|562.3|562.3|561.9|129
1638179160000|2021-11-29 09:46:00|562.4|562.1|562.1|561.9|562.4|562.1|562.1|561.9|2508
1638179170000|2021-11-29 09:46:10|562|561.8|561.8|561.4|562|561.8|561.8|561.4|674
1638179180000|2021-11-29 09:46:20|561.9|561.5|562|561.5|562|561.7|561.7|561.4|3231
1638179190000|2021-11-29 09:46:30|562.1|561.6|562.2|561.9|562.3|562|562.1|561.6|1246
1638179200000|2021-11-29 09:46:40|562.3|561.8|562.3|561.8|562.3|561.9|562|561.6|1288
1638179210000|2021-11-29 09:46:50|562.2|561.9|562.4|561.9|562.5|562.1|562.2|561.9|100
1638179220000|2021-11-29 09:47:00||562||562.1||562.1||562|1035
1638179230000|2021-11-29 09:47:10|562.9|562.2|563.7|563.3|563.7|563.3|562.9|562.2|27079
1638179240000|2021-11-29 09:47:20|563.6|563.4|563.6|563.1|563.7|563.5|563.5|563.1|3863
1638179250000|2021-11-29 09:47:30|563.5|563.2|563.4|563.1|563.6|563.3|563.1|563|12012
1638179260000|2021-11-29 09:47:40|563.3|563.2|563.4|563.1|563.4|563.2|563.2|563.1|1655
1638179270000|2021-11-29 09:47:50|563.6|563.2|563.5|563.2|563.7|563.4|563.2|563.1|4596
1638179280000|2021-11-29 09:48:00|563.4|563.1|563.8|563.5|564.3|563.7|563.1|563|25996
1638179290000|2021-11-29 09:48:10|563.7|563.4|563.3|563.1|563.8|563.4|563.1|563|13164
1638179300000|2021-11-29 09:48:20|563.4|563|563.3|563|563.4|563.2|563.2|563|1229
1638179310000|2021-11-29 09:48:30|563.4|563.1|563.7|563.3|563.9|563.5|563.3|563.1|3610
1638179320000|2021-11-29 09:48:40|563.6|563.2|563.6|563.4|563.9|563.4|563.2|563|29085
1638179330000|2021-11-29 09:48:50|563.7|563.5|564|563.7|564.3|563.9|563.7|563.5|1010
1638179340000|2021-11-29 09:49:00|563.9|563.6|563.7|563.5|563.9|563.6|563.5|563.3|17632
1638179350000|2021-11-29 09:49:10|563.8|563.6|564.2|563.7|564.2|563.8|563.8|563.5|2555
1638179360000|2021-11-29 09:49:20|564.1|563.8|563.7|563.4|564.2|563.9|563.6|563.3|12982
1638179370000|2021-11-29 09:49:30|563.6|563.5|564.3|563.8|564.4|563.9|563.6|563.4|3145
1638179380000|2021-11-29 09:49:40|564.4|563.9|564.1|563.8|564.4|564|564.1|563.8|1100
1638179400000|2021-11-29 09:50:00|564.3|563.9|564.4|564.1|564.4|564.1|564.1|563.8|328
1638179410000|2021-11-29 09:50:10|564.3|564.2|564.4|564.2|564.4|564.3|564.3|563.9|3277
1638179420000|2021-11-29 09:50:20|564.3|564.1|564.3|564|564.4|564.2|564.3|563.9|4644
1638179430000|2021-11-29 09:50:30|564.2|563.9|564.3|564.1|564.3|564.1|564.2|563.9|2000
1638179440000|2021-11-29 09:50:40|564.4|564.2|564.4|564.2|564.4|564.2|564.4|564.1|103
1638179450000|2021-11-29 09:50:50|564.5|564.3|564.1|563.9|564.5|564.3|564.1|563.8|6595
1638179460000|2021-11-29 09:51:00|564.3|564|564.6|564.4|564.7|564.4|564.3|564|12820
1638179470000|2021-11-29 09:51:10|564.7|564.3|564.9|564.7|565|564.8|564.6|564.3|12215
1638179480000|2021-11-29 09:51:20|565|564.6|564.8|564.5|565|564.7|564.8|564.5|15450
1638179490000|2021-11-29 09:51:30|564.9|564.6|564.9|564.6|564.9|564.7|564.8|564.6|1348
1638179500000|2021-11-29 09:51:40|564.8|564.5|564.6|564.4|564.8|564.6|564.4|564.2|20027
1638179510000|2021-11-29 09:51:50|564.5|564.3|564.2|563.8|564.5|564.3|564.1|563.8|5970
1638179520000|2021-11-29 09:52:00|564.1|563.7|564.1|563.9|564.1|564|563.9|563.5|10774
1638179530000|2021-11-29 09:52:10|564.2|564|564.4|564.1|564.5|564.3|564.2|564|28966
1638179540000|2021-11-29 09:52:20|564.3|564.2|564.5|564.2|564.5|564.3|564.3|564|2550
1638179550000|2021-11-29 09:52:30|564.4|564.1|564.5|564.3|564.5|564.3|564.4|564.1|942
1638179560000|2021-11-29 09:52:40|564.2|564.2|564.5|564.3|564.5|564.3|564.2|564|2000
1638179570000|2021-11-29 09:52:50|564.4|564.2|564.3|564.1|564.4|564.3|564.2|564|1959
1638179580000|2021-11-29 09:53:00||564||564||564.1||564|1500
1638179590000|2021-11-29 09:53:10|564.2|563.9|563.6|563.2|564.2|563.9|563.5|563.2|4232
1638179600000|2021-11-29 09:53:20|563.7|563.3|563.7|563.5|563.7|563.5|563.6|563.3|1903
1638179610000|2021-11-29 09:53:30|563.8|563.6|563.9|563.5|564|563.8|563.7|563.5|3990
1638179620000|2021-11-29 09:53:40|563.8|563.4|563.1|562.9|563.8|563.4|563|562.9|29812
1638179630000|2021-11-29 09:53:50|563|562.7|563.6|563.2|563.7|563.4|563|562.7|16181
1638179640000|2021-11-29 09:54:00|563.5|563.3|563.8|563.5|563.9|563.6|563.5|563.3|5140
1638179650000|2021-11-29 09:54:10|563.7|563.3|564|563.7|564|563.8|563.6|563.3|7484
1638179660000|2021-11-29 09:54:20|564.1|563.8|564.4|564|564.5|564|564.1|563.8|4220
1638179670000|2021-11-29 09:54:30||564.1||564||564.1||564|50
1638179680000|2021-11-29 09:54:40|564.5|564.1|564.4|564.1|564.5|564.2|564.4|564.1|300
1638179690000|2021-11-29 09:54:50|564.5|564.2|564.9|564.6|564.9|564.6|564.1|564|4405
1638179700000|2021-11-29 09:55:00|565|564.7|564.8|564.5|565|564.7|564.6|564.4|11129
1638179710000|2021-11-29 09:55:10|564.5|564.4|564.6|564.3|564.6|564.5|564.5|564.3|15781
1638179720000|2021-11-29 09:55:20|564.5|564.2|564.5|564.2|564.6|564.4|564.4|564.1|814
1638179730000|2021-11-29 09:55:30|564.4|564.3|564.1|563.9|564.4|564.3|564.1|563.8|2041
1638179740000|2021-11-29 09:55:40|564.3|564|564.6|564.4|564.8|564.5|564.2|564|6452
1638179750000|2021-11-29 09:55:50|564.5|564.3|564.7|564.4|564.7|564.5|564.5|564.2|2451
1638179760000|2021-11-29 09:56:00|564.6|564.3|564.8|564.4|564.8|564.5|564.6|564.3|3260
1638179770000|2021-11-29 09:56:10|565|564.5|565.2|565|565.5|565.3|564.9|564.4|530836
1638179780000|2021-11-29 09:56:20|565.3|565.1|564.9|564.5|565.6|565.4|564.7|564.4|23771
1638179790000|2021-11-29 09:56:30|565|564.4|564.9|564.5|565.1|564.9|564.8|564.4|3698
1638179800000|2021-11-29 09:56:40|564.8|564.6|564.7|564.5|564.8|564.6|564.7|564.5|464
1638179810000|2021-11-29 09:56:50|564.9|564.6|564.3|564|564.9|564.8|564.3|564|12119
1638179820000|2021-11-29 09:57:00|564.2|564.1|563.9|563.6|564.2|564.1|563.9|563.6|7030
1638179830000|2021-11-29 09:57:10|563.8|563.5|563.3|563.1|563.8|563.5|563.3|563|2400
1638179840000|2021-11-29 09:57:20|563.4|563.2|563.3|563|563.4|563.2|563.1|563|14593
1638179850000|2021-11-29 09:57:30||563.1||563.1||563.1||563.1|627
1638179860000|2021-11-29 09:57:40|563.2|563|563.3|563.1|563.3|563.2|563.2|563|4605
1638179870000|2021-11-29 09:57:50|563.4|563.2|563.4|563.2|563.7|563.5|563.3|563.1|26900
1638179880000|2021-11-29 09:58:00|563.3|563.1|562.9|562.7|563.3|563.2|562.8|562.6|19974
1638179890000|2021-11-29 09:58:10|562.8|562.6|562.7|562.4|562.9|562.6|562.7|562.4|1496
1638179900000|2021-11-29 09:58:20|562.8|562.5|562.5|562.2|562.8|562.5|562.5|562.2|12410
1638179910000|2021-11-29 09:58:30|562.6|562.3|562.3|562|562.6|562.5|562.3|562|875
1638179920000|2021-11-29 09:58:40|562.2|561.9|562.1|561.9|562.2|561.9|562.1|561.6|6039
1638179930000|2021-11-29 09:58:50|562|561.8|561.6|561.4|562|561.9|561.6|561.4|1450
1638179940000|2021-11-29 09:59:00||561.3||561.2||561.3||561|734
1638179950000|2021-11-29 09:59:10|561.5|561.3|561.4|561.1|561.5|561.3|561.3|560.8|14460
1638179960000|2021-11-29 09:59:20|561.3|561|561.2|560.8|561.3|561|561.2|560.8|159
1638179970000|2021-11-29 09:59:30|561.3|560.9|561.5|561.1|561.6|561.3|561.3|560.9|6155
1638179980000|2021-11-29 09:59:40|561.4|561.2|561.5|561.1|561.6|561.4|561.4|561|3662
1638179990000|2021-11-29 09:59:50|561.4|561.2|561.3|561.1|561.4|561.2|561.3|561|901
1638180000000|2021-11-29 10:00:00|561.4|561.2|561.7|561.5|561.7|561.5|561.4|561.1|2301
1638180010000|2021-11-29 10:00:10|561.8|561.6|562.1|561.9|562.2|561.9|561.8|561.6|4485
1638180020000|2021-11-29 10:00:20|562.2|562|562.5|562.3|562.6|562.3|562.2|561.9|544
1638180030000|2021-11-29 10:00:30|562.6|562.4|562.9|562.6|562.9|562.8|562.6|562.4|8500
1638180040000|2021-11-29 10:00:40|562.8|562.4|562.7|562.4|562.8|562.6|562.6|562.4|1819
1638180050000|2021-11-29 10:00:50|562.8|562.5|562.7|562.4|562.8|562.5|562.7|562.4|1918
1638180060000|2021-11-29 10:01:00|562.8|562.5|562.7|562.5|562.8|562.7|562.6|562.4|5002
1638180070000|2021-11-29 10:01:10|562.6|562.4|562.3|562|562.6|562.4|562.2|561.9|3268
1638180080000|2021-11-29 10:01:20|562.2|561.9|562.2|561.9|562.2|562|562.1|561.9|300
1638180090000|2021-11-29 10:01:30|562.3|562|562.8|562.6|562.9|562.6|562.2|562|4861
1638180100000|2021-11-29 10:01:40|563.1|562.7|562.8|562.4|563.1|562.7|562.6|562.4|3430
1638180110000|2021-11-29 10:01:50|562.9|562.5|562.8|562.5|562.9|562.6|562.8|562.4|700
1638180120000|2021-11-29 10:02:00|562.7|562.4|563.1|562.7|563.2|562.9|562.7|562.4|3780
1638180130000|2021-11-29 10:02:10|563.3|563.2|563.6|563.2|563.7|563.6|563.2|562.7|16254
1638180140000|2021-11-29 10:02:20|563.7|563.3|564.1|563.7|564.3|564|563.7|563.3|3063
1638180150000|2021-11-29 10:02:30|564|563.8|563.9|563.7|564.1|563.8|563.9|563.7|0
1638180160000|2021-11-29 10:02:40|563.8|563.6|563.8|563.5|563.9|563.7|563.7|563.4|11382
1638180170000|2021-11-29 10:02:50|563.7|563.6|564.5|564.2|564.6|564.2|563.7|563.6|11609
1638180180000|2021-11-29 10:03:00|564.6|564.3|564.3|564|564.6|564.3|564.2|563.9|1994
1638180190000|2021-11-29 10:03:10|564.2|563.9|564.3|564.1|564.5|564.1|564.2|563.9|300
1638180200000|2021-11-29 10:03:20|564.5|564.2|564.5|564.2|564.5|564.2|564.3|564.1|352
1638180210000|2021-11-29 10:03:30|564.4|564.1|564.6|564.2|564.6|564.3|564.3|564.1|366
1638180220000|2021-11-29 10:03:40|564.5|564.1|564.5|564.3|564.6|564.3|564.5|564.1|0
1638180230000|2021-11-29 10:03:50|564.4|564.2|564.5|564.2|564.6|564.3|564.4|564.2|400
1638180240000|2021-11-29 10:04:00|564.6|564.3|564.8|564.5|564.8|564.6|564.5|564.3|1820
1638180250000|2021-11-29 10:04:10|564.9|564.6|564.9|564.5|565.4|564.9|564.9|564.5|16779
1638180260000|2021-11-29 10:04:20|565|564.6|565|564.8|565.3|565|565|564.6|16062
1638180270000|2021-11-29 10:04:30|564.9|564.7|565.6|565.2|565.6|565.2|564.9|564.6|5328
1638180280000|2021-11-29 10:04:40|565.5|565.3|565.1|564.9|565.5|565.3|565.1|564.9|2944
1638180290000|2021-11-29 10:04:50|565|564.8|565.1|564.8|565.1|564.9|565|564.8|30
1638180300000|2021-11-29 10:05:00|565|564.7|564.4|564.1|565|564.7|564.2|564|12801
1638180310000|2021-11-29 10:05:10|564.3|564|563.6|563.2|564.3|564.1|563.6|563.1|2062
1638180320000|2021-11-29 10:05:20|563.5|563.3|563.5|563.2|563.6|563.4|563.4|563.2|713
1638180330000|2021-11-29 10:05:30|563.6|563.3|563.5|563|563.6|563.3|563.1|562.7|6302
1638180340000|2021-11-29 10:05:40|563.6|563.1|563.8|563.5|563.8|563.5|563.5|563.1|821
1638180350000|2021-11-29 10:05:50|563.9|563.6|563.8|563.5|563.9|563.7|563.6|563.3|2778
1638180360000|2021-11-29 10:06:00|563.7|563.4|563.7|563.4|563.7|563.5|563.6|563.2|1000
1638180370000|2021-11-29 10:06:10|563.8|563.7|563.7|563.5|563.8|563.7|563.7|563.4|2682
1638180380000|2021-11-29 10:06:20|563.8|563.6|563.7|563.4|563.8|563.6|563.5|563.2|3777
1638180390000|2021-11-29 10:06:30|563.6|563.5|563.7|563.5|563.7|563.5|563.6|563.5|80
1638180400000|2021-11-29 10:06:40|563.6|563.4|563.9|563.6|564|563.8|563.6|563.4|4458
1638180410000|2021-11-29 10:06:50|564|563.7|563.7|563.4|564|563.7|563.7|563.4|1436
1638180420000|2021-11-29 10:07:00|563.6|563.3|563.5|563.2|563.6|563.3|563.3|563.1|3686
1638180430000|2021-11-29 10:07:10|563.6|563.3|563.5|563.2|563.7|563.4|563.4|563.2|3185
1638180440000|2021-11-29 10:07:20|563.6|563.3|563.6|563.3|564|563.6|563.6|563.3|4011
1638180450000|2021-11-29 10:07:30|563.7|563.5|563.3|563|563.7|563.5|563.3|562.9|7761
1638180460000|2021-11-29 10:07:40|563.2|563.1|562.9|562.6|563.2|563.1|562.9|562.6|1301
1638180470000|2021-11-29 10:07:50|562.8|562.7|563.6|563.2|563.6|563.2|562.8|562.6|3025
1638180480000|2021-11-29 10:08:00|563.5|563.1|563.2|562.9|563.5|563.1|563.2|562.9|0
1638180490000|2021-11-29 10:08:10|563.1|562.8|563.2|562.7|563.2|562.8|563|562.7|0
1638180500000|2021-11-29 10:08:20|563.3|562.8|563.5|563.1|563.5|563.1|563.3|562.8|1554
1638180510000|2021-11-29 10:08:30|563.4|563.2|563.1|562.9|563.4|563.2|563.1|562.8|1317
1638180520000|2021-11-29 10:08:40|563.2|563|563.4|563|563.4|563.1|563.1|562.8|8788
1638180530000|2021-11-29 10:08:50|563.5|563.1|563.2|562.9|563.5|563.2|563.1|562.6|3524
1638180540000|2021-11-29 10:09:00|563.4|563|563.4|563.1|563.4|563.2|563.3|563|508
1638180550000|2021-11-29 10:09:10|563.3|562.9|563.3|563|563.3|563.1|563.1|562.8|2127
1638180560000|2021-11-29 10:09:20|563.2|563.1|563.2|562.9|563.2|563.1|563.1|562.7|1533
1638180570000|2021-11-29 10:09:30|563.1|562.8|563.4|563.2|563.4|563.2|563|562.8|1853
1638180580000|2021-11-29 10:09:40|563.3|563.1|563.3|563.1|563.3|563.1|563|562.9|4558
1638180590000|2021-11-29 10:09:50|563.4|563.2|563.3|563|563.6|563.3|563.3|563|5780
1638180600000|2021-11-29 10:10:00|563.4|562.9|563.3|563|563.4|563|563.3|562.8|1200
1638180610000|2021-11-29 10:10:10|563.2|563.1|563.2|563|563.2|563.1|563.1|562.9|357
1638180620000|2021-11-29 10:10:20|563.3|563.1|563.9|563.5|563.9|563.6|563.3|563.1|8447
1638180630000|2021-11-29 10:10:30|563.8|563.6|564.3|564.1|564.5|564.2|563.8|563.6|17627
1638180640000|2021-11-29 10:10:40|564.4|564.2|563.2|562.9|564.4|564.2|563.1|562.6|38133
1638180650000|2021-11-29 10:10:50|563.1|562.8|563|562.6|563.1|562.8|562.4|562.3|9404
1638180660000|2021-11-29 10:11:00|563.1|562.7|563.2|563|563.5|563.2|563.1|562.7|5479
1638180670000|2021-11-29 10:11:10|563.1|562.8|563|562.7|563.1|563|563|562.6|323
1638180680000|2021-11-29 10:11:20|562.9||562.9||562.9||562.9||0
1638180690000|2021-11-29 10:11:30|563|562.8|564.1|564|564.1|564|563|562.8|8615
1638180700000|2021-11-29 10:11:40|564|563.9|564.2|563.9|564.2|564.1|564|563.7|4601
1638180710000|2021-11-29 10:11:50|564.3|564|564.5|564|564.5|564.2|564.3|563.9|2424
1638180720000|2021-11-29 10:12:00|564.6|564.1|565.4|565.1|565.4|565.3|564.6|564.1|10713
1638180730000|2021-11-29 10:12:10|565.3|564.9|564.7|564.4|565.3|564.9|564.6|564.3|13551
1638180740000|2021-11-29 10:12:20|564.8|564.5|565.6|565.2|565.6|565.3|564.8|564.5|2675
1638180750000|2021-11-29 10:12:30|565.5|565.1|565.6|565.4|565.6|565.5|565.5|565.1|8875
1638180760000|2021-11-29 10:12:40|565.5|565.5|565.6|565.4|565.6|565.5|565.3|565|7507
1638180770000|2021-11-29 10:12:50|565.8|565.5|565.8|565.5|565.8|565.6|565.6|565.4|4486
1638180780000|2021-11-29 10:13:00|565.7|565.6|565.8|565.5|565.8|565.6|565.7|565.5|0
1638180790000|2021-11-29 10:13:10||565.6||565.6||565.6||565.5|0
1638180800000|2021-11-29 10:13:20|565.9|565.7|565.9|565.7|566.3|566.1|565.9|565.7|13933
1638180810000|2021-11-29 10:13:30|566|565.8|566.2|565.9|566.2|565.9|566|565.8|24
1638180820000|2021-11-29 10:13:40|566.1|566|566.1|565.9|566.1|566|566.1|565.9|78
1638180830000|2021-11-29 10:13:50|566|565.8|565.1|564.8|566|565.9|565.1|564.8|11784
1638180840000|2021-11-29 10:14:00|565|564.7|565.7|565.4|565.8|565.4|564.9|564.5|4748
1638180850000|2021-11-29 10:14:10|565.8|565.5|565.7|565.4|565.9|565.5|565.7|565.4|200
1638180860000|2021-11-29 10:14:20|565.6|565.3|565.4|565.1|565.6|565.3|565.3|565|3229
1638180870000|2021-11-29 10:14:30|565.5|565.2|565.6|565.2|565.7|565.4|565.4|565.1|2860
1638180880000|2021-11-29 10:14:40|565.5|565.3|565.5|565.3|565.5|565.3|565.4|565.3|0
1638180890000|2021-11-29 10:14:50|565.4|565.2|565|564.6|565.6|565.3|565|564.5|3897
1638180900000|2021-11-29 10:15:00|564.9|564.5|564.3|564|564.9|564.5|564.3|564|5734
1638180910000|2021-11-29 10:15:10|564.2|563.8|564.2|563.9|564.5|564.1|563.9|563.5|16881
1638180920000|2021-11-29 10:15:20|564.1|563.8|564.2|563.8|564.2|563.8|564|563.7|1000
1638180930000|2021-11-29 10:15:30|564.3|563.9|564.4|564|564.8|564.3|564.2|563.9|7833
1638180940000|2021-11-29 10:15:40|564.3|563.9|564|563.7|564.3|563.9|564|563.6|5033
1638180950000|2021-11-29 10:15:50|563.9|563.8|563.8|563.3|564.4|564.2|563.8|563.3|1782
1638180960000|2021-11-29 10:16:00|563.7|563.2|563.9|563.4|564|563.6|563.2|563|5935
1638180970000|2021-11-29 10:16:10|563.8|563.5|563.6|563.2|563.8|563.5|563.5|563.1|5300
1638180980000|2021-11-29 10:16:20|563.7|563.3|563.7|563.3|564|563.7|563.6|563.2|1960
1638180990000|2021-11-29 10:16:30|563.8|563.4|564.2|563.7|564.2|563.8|563.8|563.3|570
1638181000000|2021-11-29 10:16:40|564.3|563.8|564.2|564|564.3|564|564.2|563.8|1354
1638181010000|2021-11-29 10:16:50|564.3|564.1|564.4|564.1|564.4|564.1|564.2|564|1911
1638181020000|2021-11-29 10:17:00|564.5|564.2|564.6|564.2|564.6|564.3|564.4|564.1|500
1638181030000|2021-11-29 10:17:10|564.5|564.1|564.5|564.1|564.5|564.2|564.5|564.1|250
1638181040000|2021-11-29 10:17:20|564.6|564.2|564.5|564.2|564.6|564.2|564.4|564.1|2000
1638181050000|2021-11-29 10:17:30|564.4|564.1|564.4|564.1|564.4|564.2|564.4|564.1|0
1638181060000|2021-11-29 10:17:40|564.6|564.2|564.7|564.4|564.7|564.4|564.6|564.2|2
1638181070000|2021-11-29 10:17:50|564.6|564.5|564.6|564.4|564.6|564.5|564.6|564.4|400
1638181080000|2021-11-29 10:18:00|564.8|564.4|564.9|564.4|565|564.5|564.8|564.4|1095
1638181090000|2021-11-29 10:18:10|565.1|564.5|565.1|564.7|565.2|564.7|564.9|564.3|300
1638181100000|2021-11-29 10:18:20|565.3|564.8|565|564.5|565.3|564.8|565|564.5|161
1638181110000|2021-11-29 10:18:30|565.1|564.3|565|564.3|565.1|564.3|565|564.3|0
1638181120000|2021-11-29 10:18:40|565.2|564.5|564.6|564|565.2|564.5|564.4|563.8|59
1638181130000|2021-11-29 10:18:50|564.5|563.8|564.7|564.2|564.7|564.2|564.5|563.8|190
1638181140000|2021-11-29 10:19:00|564.9|564.5|564.9|564.5|564.9|564.5|564.7|564.2|0
1638181150000|2021-11-29 10:19:10|564.7|564.3|565|564.4|565.2|564.6|564.7|564.3|330
1638181160000|2021-11-29 10:19:20|565.2|564.6|565|564.4|565.2|564.6|565|564.4|0
1638181170000|2021-11-29 10:19:30|565.7|565.1|565.1|564.7|565.7|565.1|565.1|564.6|6014
1638181180000|2021-11-29 10:19:40|565|564.6|564.7|564.4|565.4|564.9|564.7|564.4|1313
1638181190000|2021-11-29 10:19:50|564.9|564.6|564.4|563.9|564.9|564.6|564.4|563.9|3483
1638181200000|2021-11-29 10:20:00|564.2|563.8|564|563.5|564.2|563.8|563.9|563.3|942
1638181210000|2021-11-29 10:20:10|563.8|563.2|563.4|562.9|563.8|563.3|563.4|562.9|1944
1638181220000|2021-11-29 10:20:20|563.6|563.1|563.8|563.3|564|563.5|563.6|563.1|53
1638181230000|2021-11-29 10:20:30|564|563.5|563.9|563.3|564.2|563.7|563.9|563.3|0
1638181240000|2021-11-29 10:20:40|564|563.5|564.2|563.5|564.4|563.7|564|563.5|200
1638181260000|2021-11-29 10:21:00|564.4|563.8|564.2|563.6|564.6|564|563.8|563.3|3681
1638181270000|2021-11-29 10:21:10|563.9|563.4|564.5|564.1|564.5|564.1|563.9|563.4|341
1638181280000|2021-11-29 10:21:20|564.3|563.8|564.5|564|564.5|564.1|564.3|563.8|20
1638181290000|2021-11-29 10:21:30|564.2|563.6|564.5|563.8|564.5|563.8|564.2|563.6|0
1638181300000|2021-11-29 10:21:40|564.3|563.9|564.5|564.1|564.5|564.1|564.3|563.9|0
1638181310000|2021-11-29 10:21:50|564.3|563.9|564.4|563.9|564.6|564.1|564.3|563.8|734
1638181320000|2021-11-29 10:22:00|564.5|564.1|564.5|564|564.7|564.2|564.4|563.9|3447
1638181330000|2021-11-29 10:22:10|564.7|564.2|565|564.4|565|564.6|564.5|564|2050
1638181340000|2021-11-29 10:22:20|564.8|564.2|564.9|564.2|565.1|564.4|564.8|564.2|0
1638181350000|2021-11-29 10:22:30|565.1|564.4|565.1|564.6|565.1|564.6|564.9|564.4|1000
1638181360000|2021-11-29 10:22:40|565.3|564.7|565.4|564.9|565.4|564.9|565.1|564.5|428
1638181370000|2021-11-29 10:22:50|565.3|564.7|565|564.5|565.3|564.7|565|564.4|900
1638181380000|2021-11-29 10:23:00|565.6|565.1|565.3|564.7|565.6|565.1|564.6|564.3|552
1638181390000|2021-11-29 10:23:10|565.2|564.8|565.3|564.7|565.5|564.9|565.2|564.7|97
1638181400000|2021-11-29 10:23:20|565.5|564.6|565.5|564.9|565.5|564.9|565.5|564.6|310
1638181410000|2021-11-29 10:23:30|565.3|564.7|565.5|564.8|565.5|564.8|565.1|564.6|1146
1638181420000|2021-11-29 10:23:40|565.7|565|565.8|565.2|566|565.4|565.3|564.8|5000
1638181430000|2021-11-29 10:23:50|566.1|565.3|566|565.6|566.1|565.6|566|565.3|1488
1638181440000|2021-11-29 10:24:00|565.7|565.5|566.1|565.7|566.1|565.7|565.7|565.2|2156
1638181450000|2021-11-29 10:24:10|565.9|565.5|565.9|565.4|566.1|565.6|565.9|565.4|0
1638181460000|2021-11-29 10:24:20|566.1|565.7|566.6|566.1|566.9|566.2|566.1|565.7|7822
1638181470000|2021-11-29 10:24:30|566.4|565.9|566.7|566.3|566.7|566.3|566.4|565.9|300
1638181480000|2021-11-29 10:24:40|566.5|566.1|566.5|566|566.8|566.4|566.5|566|2705
1638181490000|2021-11-29 10:24:50|566.7|566.3|566.5|566|566.8|566.3|566.5|566|4024
1638181500000|2021-11-29 10:25:00|566.7|566.2|566.5|566.1|566.7|566.2|566.3|565.8|998
1638181510000|2021-11-29 10:25:10|565.9|565.5|565.6|565|566.1|565.7|565.6|565|4590
1638181520000|2021-11-29 10:25:20|565.5|565.2|565.7|565.3|565.9|565.3|565.5|565.1|2770
1638181530000|2021-11-29 10:25:30|565.8|565.5|566|565.5|566.2|565.7|565.6|565.1|825
1638181540000|2021-11-29 10:25:40|565.9|565.7|565.6|565.1|566.1|565.7|565.6|565.1|853
1638181550000|2021-11-29 10:25:50|566|565.3|565.9|565.4|566|565.4|565.8|565.3|149
1638181560000|2021-11-29 10:26:00|565.7|565.2|565.7|565.3|565.7|565.3|565.5|565|368
1638181570000|2021-11-29 10:26:10|565.5|565.1|565.3|564.8|565.5|565.1|565.1|564.6|525
1638181580000|2021-11-29 10:26:20|565|564.6|564.9|564.3|565.3|564.8|564.9|564.3|981
1638181590000|2021-11-29 10:26:30|565.1|564.4|565.2|564.8|565.2|564.8|564.9|564.4|211
1638181600000|2021-11-29 10:26:40|565|564.6|565|564.5|565.2|564.7|564.9|564.4|218
1638181610000|2021-11-29 10:26:50|565.2|564.7|565.2|564.6|565.2|564.7|565|564.4|355
1638181620000|2021-11-29 10:27:00|565|564.4|565.1|564.6|565.2|564.7|564.9|564.4|0
1638181630000|2021-11-29 10:27:10|564.9|564.4|564.9|564.3|565.1|564.5|564.8|564.3|1103
1638181640000|2021-11-29 10:27:20|565.1|564.6|565|564.6|565.1|564.6|564.8|564.3|988
1638181650000|2021-11-29 10:27:30|564.8|564.3|564.3|563.9|565|564.5|564.3|563.9|1270
1638181660000|2021-11-29 10:27:40|564.5|564.1|564.4|563.9|564.5|564.1|564.4|563.9|0
1638181670000|2021-11-29 10:27:50|564.5|564.1|564.3|563.8|564.5|564.1|564.1|563.6|500
1638181680000|2021-11-29 10:28:00|564.1|563.6|563.7|563.2|564.5|563.9|563.7|563.1|67
1638181690000|2021-11-29 10:28:10|563.5|563|563.5|563.1|563.9|563.4|563.5|563|2013
1638181700000|2021-11-29 10:28:20|563.6|563.4|563.4|563|563.8|563.4|563.4|563|2104
1638181710000|2021-11-29 10:28:30|563.6|563.2|563.6|563.2|563.7|563.3|563.6|563.1|943
1638181720000|2021-11-29 10:28:40|563.8|563.4|563.7|563.2|563.9|563.5|563.7|563.2|2317
1638181730000|2021-11-29 10:28:50|563.8|563.3|563.8|563.3|564|563.5|563.8|563.3|964
1638181740000|2021-11-29 10:29:00|564|563.6|563.9|563.4|564|563.6|563.9|563.4|0
1638181750000|2021-11-29 10:29:10|563.7|563.2|563.9|563.5|563.9|563.5|563.7|563.2|1309
1638181760000|2021-11-29 10:29:20|564.2|563.6|564.1|563.6|564.3|563.8|564|563.4|211
1638181770000|2021-11-29 10:29:30|564.3|563.7|564.3|563.7|564.3|563.7|564.3|563.7|0
1638181780000|2021-11-29 10:29:40|564|563.5|564.2|563.8|564.3|563.8|564|563.5|0
1638181790000|2021-11-29 10:29:50|564|563.7|564.2|563.8|564.4|564|564|563.5|1786
1638181800000|2021-11-29 10:30:00|564.3|563.9|563.5|563|564.3|563.9|563.5|563|2395
1638181810000|2021-11-29 10:30:10|563.7|563.2|563.7|563.3|563.7|563.3|563.5|563|263
1638181820000|2021-11-29 10:30:20|563.5|563.1|563.5|563.2|563.7|563.4|563.5|563.1|0
1638181830000|2021-11-29 10:30:30|563.7|563.4|564.1|563.6|564.1|563.7|563.7|563.4|508
1638181840000|2021-11-29 10:30:40|563.9|563.4|564.1|563.7|564.1|563.7|563.9|563.4|0
1638181850000|2021-11-29 10:30:50|564.3|563.5|564.3|563.7|564.3|563.7|564.3|563.5|198
1638181860000|2021-11-29 10:31:00|564.1|563.5|564.1|563.7|564.3|563.9|564|563.5|1242
1638181870000|2021-11-29 10:31:10|564.3|563.8|563.8|563.4|564.3|563.8|563.8|563.4|838
1638181880000|2021-11-29 10:31:20|564|563.6|564.3|563.8|564.5|564|563.8|563.4|488
1638181890000|2021-11-29 10:31:30|564.2|563.6|564.8|564.3|564.8|564.3|564.2|563.6|533
1638181900000|2021-11-29 10:31:40|564.6|564.1|564.6|564.1|564.8|564.2|564.6|564.1|0
1638181910000|2021-11-29 10:31:50|564.8|564.2|564.9|564.4|565.1|564.5|564.8|564.2|235
1638181920000|2021-11-29 10:32:00|565.1|564.6|565.1|564.6|565.1|564.6|564.9|564.4|300
1638181930000|2021-11-29 10:32:10|565|564.4|564.9|564.3|565|564.4|564.5|564.1|1236
1638181940000|2021-11-29 10:32:20|564.7|564.1|564.9|564.4|564.9|564.4|564.7|564.1|0
1638181950000|2021-11-29 10:32:30|564.7|564.2|564.8|564.3|565|564.5|564.7|564.2|0
1638181960000|2021-11-29 10:32:40|564.9|564.4|565|564.5|565|564.5|564.7|564.2|0
1638181970000|2021-11-29 10:32:50|564.8|564.3|564.9|564.4|565|564.5|564.8|564.3|300
1638181980000|2021-11-29 10:33:00|565.1|564.6|564.9|564.4|565.1|564.7|564.9|564.4|1
1638181990000|2021-11-29 10:33:10|565|564.6|565.2|564.8|565.2|564.8|564.9|564.5|4411
1638182000000|2021-11-29 10:33:20|565.4|564.9|565.1|564.6|565.4|564.9|565.1|564.6|0
1638182010000|2021-11-29 10:33:30|565.5|565|565.3|564.9|565.7|565.3|565.1|564.7|1908
1638182020000|2021-11-29 10:33:40|565.5|565.1|565.7|565.2|565.7|565.2|565.5|564.9|2785
1638182030000|2021-11-29 10:33:50|565.5|565.3|565.5|565|565.5|565.3|565|564.6|398
1638182040000|2021-11-29 10:34:00|565.3|564.8|565|564.6|565.5|565.1|565|564.6|1250
1638182050000|2021-11-29 10:34:10|565.2|564.8|565.4|564.9|565.4|564.9|564.8|564.5|2201
1638182060000|2021-11-29 10:34:20|565.1|564.6|565.3|564.8|565.4|564.9|565|564.6|237
1638182070000|2021-11-29 10:34:30|565.1|564.6|564.9|564.5|565.2|564.8|564.8|564.5|1344
1638182080000|2021-11-29 10:34:40|565.1|564.6|565.1|564.7|565.1|564.7|565.1|564.6|0
1638182100000|2021-11-29 10:35:00|564.9|564.5|564.4|564.1|564.9|564.5|564.4|564.1|523
1638182110000|2021-11-29 10:35:10|564.8|564.3|564.8|564.3|564.8|564.3|564.8|564.3|0
1638182120000|2021-11-29 10:35:20|564.6|564.1|565.1|564.6|565.1|564.6|564.6|564.1|2710
1638182130000|2021-11-29 10:35:30|565.2|564.8|565.5|565|565.7|565.2|565.2|564.8|1242
1638182140000|2021-11-29 10:35:40|566|565.2|566.2|565.6|566.2|565.6|566|565.2|211
1638182150000|2021-11-29 10:35:50|566.4|565.8|566.4|565.8|566.4|565.8|566.4|565.8|1529
1638182160000|2021-11-29 10:36:00|566.6|566.2|565.7|565.2|566.6|566.2|565.7|565.2|4136
1638182170000|2021-11-29 10:36:10|565.9|565.4|566.2|565.7|566.3|565.8|565.9|565.4|941
1638182180000|2021-11-29 10:36:20|566|565.5|566.7|566.2|566.7|566.2|566|565.5|2715
1638182190000|2021-11-29 10:36:30|566.5|566.1|566.4|566|566.7|566.2|566.4|565.9|2666
1638182200000|2021-11-29 10:36:40|567.1|566.6|566.9|566.4|567.4|567.1|566.9|566.4|5879
1638182210000|2021-11-29 10:36:50|567.1|566.6|567.1|566.7|567.2|566.7|566.8|566.4|0
1638182220000|2021-11-29 10:37:00|567|566.8|567|566.7|567.3|567.1|567|566.7|3718
1638182230000|2021-11-29 10:37:10|567.1|566.8|567.2|566.9|567.3|567|567|566.8|6005
1638182240000|2021-11-29 10:37:20|567.3|567.1|567.3|567.1|567.3|567.1|567.2|567.1|100
1638182250000|2021-11-29 10:37:30|567.1|567|567.2|567|567.3|567|567.1|566.9|5000
1638182260000|2021-11-29 10:37:40|567.4|566.9|567.6|567.2|567.7|567.4|567.4|566.9|2493
1638182270000|2021-11-29 10:37:50|567.7|567.3|567.7|567.4|567.9|567.5|567.7|567.3|0
1638182280000|2021-11-29 10:38:00|567.6|567.3|567.6|567.3|567.6|567.3|567.6|567.3|0
1638182290000|2021-11-29 10:38:10|567.7|567.4|567.6|567.4|567.8|567.4|567.6|567.4|0
1638182300000|2021-11-29 10:38:20|567.5|567.3|566.7|566.2|567.5|567.3|566.5|566.2|38811
1638182310000|2021-11-29 10:38:30|566.6|566.3|566.7|566.4|566.7|566.4|566.5|566.3|3323
1638182320000|2021-11-29 10:38:40|566.8|566.5|566.8|566.6|566.8|566.7|566.8|566.5|640
1638182330000|2021-11-29 10:38:50|566.7|566.5|566.6|566.3|566.7|566.5|566.6|566.3|682
1638182340000|2021-11-29 10:39:00|566.5|566.2|566.1|565.7|566.5|566.2|566|565.5|8046
1638182350000|2021-11-29 10:39:10|566|565.8|566.2|565.9|566.2|565.9|566|565.8|900
1638182360000|2021-11-29 10:39:20|566.1|565.8|565.5|565.2|566.1|565.8|565.2|565|18809
1638182370000|2021-11-29 10:39:30|565.6|565.3|565.7|565.4|565.8|565.6|565.4|565.3|26507
1638182380000|2021-11-29 10:39:40|565.4|565.5|565.5|565.3|565.6|565.5|565.4|565.1|25386
1638182390000|2021-11-29 10:39:50|565.6|565.4|565.8|565.5|565.8|565.6|565.6|565.3|870
1638182400000|2021-11-29 10:40:00|566|565.6|566|565.7|566.2|565.9|565.9|565.5|7609
1638182410000|2021-11-29 10:40:10|565.9|565.6|566.1|565.7|566.5|566|565.9|565.6|598
1638182420000|2021-11-29 10:40:20|566|565.8|566.2|566|566.2|566|566|565.7|1000
1638182430000|2021-11-29 10:40:30|566.4|566.1|566.3|566.1|566.5|566.3|566.3|566|19771
1638182440000|2021-11-29 10:40:40|566.4|566|566.3|566|566.4|566.1|566.3|566|300
1638182450000|2021-11-29 10:40:50|566.2|565.9|566.3|566.1|566.3|566.2|566.1|565.8|2363
1638182460000|2021-11-29 10:41:00|566.5|566|566.5|566.2|566.6|566.4|566.5|566|4200
1638182470000|2021-11-29 10:41:10|566.4|566.1|566.4|566|566.4|566.1|566.3|566|0
1638182480000|2021-11-29 10:41:20|566.3|566.1|566.5|566.3|566.5|566.4|566.3|566|108
1638182490000|2021-11-29 10:41:30||566.2||566.3||566.3||566.2|0
1638182500000|2021-11-29 10:41:40|566.6|566.4|566.7|566.4|566.7|566.5|566.6|566.4|237
1638182510000|2021-11-29 10:41:50|566.9|566.5|566.7|566.4|566.9|566.5|566.7|566.3|883
1638182520000|2021-11-29 10:42:00|566.8|566.5|567.3|567|567.3|567|566.8|566.5|734
1638182530000|2021-11-29 10:42:10|567.2|566.9|567.1|566.9|567.6|567.2|567.1|566.9|1660
1638182540000|2021-11-29 10:42:20|567|566.8|566.8|566.5|567|566.8|566.7|566.5|5573
1638182550000|2021-11-29 10:42:30|566.7|566.6|567.2|567|567.2|567.1|566.7|566.6|2278
1638182560000|2021-11-29 10:42:40|567.4|567.1|566.9|566.5|567.4|567.1|566.9|566.5|5261
1638182570000|2021-11-29 10:42:50|566.8|566.6|567|566.7|567|566.7|566.8|566.5|143
1638182580000|2021-11-29 10:43:00|566.9|566.6|567.4|566.9|567.4|567.1|566.9|566.6|1645
1638182590000|2021-11-29 10:43:10|567.5|567.1|566.7|566.4|567.7|567.3|566.2|566|91142
1638182600000|2021-11-29 10:43:20|566.8|566.5|566.8|566.6|566.8|566.7|566.7|566.4|200
1638182610000|2021-11-29 10:43:30|566.9|566.7|567|566.7|567|566.7|566.9|566.7|211
1638182620000|2021-11-29 10:43:40|567.1|566.8|567.3|567|567.3|567|566.9|566.7|1685
1638182630000|2021-11-29 10:43:50|567.4|567.1|567.8|567.4|567.9|567.5|567.4|567.1|1561
1638182640000|2021-11-29 10:44:00|567.9|567.5|568.3|567.9|568.4|568.2|567.8|567.4|13048
1638182650000|2021-11-29 10:44:10|568.4|568|568.4|568.1|568.5|568.4|568.3|568|29051
1638182660000|2021-11-29 10:44:20|568.5|568.2|568.5|568.3|568.5|568.4|568.4|568.1|4784
1638182670000|2021-11-29 10:44:30|568.4|568.2|568.9|568.6|568.9|568.8|568.3|568.1|24267
1638182680000|2021-11-29 10:44:40|569|568.7|569.1|568.9|569.2|568.9|569|568.6|1765
1638182690000|2021-11-29 10:44:50|569|568.7|568.9|568.7|569.3|569.2|568.8|568.5|3274
1638182700000|2021-11-29 10:45:00|568.8|568.5|569.4|569.2|569.4|569.2|568.7|568.4|7184
1638182710000|2021-11-29 10:45:10|569.3|569.1|569.1|568.7|569.4|569.2|568.9|568.6|7014
1638182720000|2021-11-29 10:45:20|569.2|568.8|569.3|569.1|569.3|569.1|569.2|568.8|3000
1638182730000|2021-11-29 10:45:30|569.2|568.7|568.8|568.6|569.2|568.7|568.7|568.6|14423
1638182740000|2021-11-29 10:45:40|568.9|568.7|569|568.7|569|568.7|568.8|568.5|5207
1638182750000|2021-11-29 10:45:50|569.1|568.6|568.9|568.6|569.1|569|568.9|568.6|3000
1638182760000|2021-11-29 10:46:00|569|568.7|568.9|568.6|569.1|569|568.9|568.5|2549
1638182770000|2021-11-29 10:46:10|568.8|568.5|568.7|568.4|568.8|568.5|568.5|568.1|1429
1638182780000|2021-11-29 10:46:20|568.8|568.5|568.5|568.2|568.8|568.5|568.5|568.2|0
1638182790000|2021-11-29 10:46:30|568.4|568.1|568.3|567.9|568.4|568.1|568.1|567.5|5057
1638182800000|2021-11-29 10:46:40|568.2|567.7|568.1|567.7|568.2|567.7|567.7|567.2|1545
1638182810000|2021-11-29 10:46:50|568|567.8|568|567.8|568.1|567.9|568|567.8|270
1638182820000|2021-11-29 10:47:00|568.1|567.9|568.6|568.1|568.6|568.1|568.1|567.8|1210
1638182830000|2021-11-29 10:47:10|568.5|568.2|568.9|568.5|568.9|568.5|568.5|568.2|259
1638182840000|2021-11-29 10:47:20|569|568.6|568.9|568.5|569|568.8|568.9|568.5|2000
1638182850000|2021-11-29 10:47:30|568.8|568.6|569|568.6|569|568.6|568.8|568.5|0
1638182860000|2021-11-29 10:47:40|568.9|568.7|569.4|568.9|569.4|569|568.9|568.7|5110
1638182870000|2021-11-29 10:47:50|569.5|569|569.8|569.6|569.8|569.6|569.5|569|4960
1638182880000|2021-11-29 10:48:00|569.9|569.7|569.7|569.4|570|569.7|569.7|569.4|26197
1638182890000|2021-11-29 10:48:10|569.4|569.3|569.4|569.1|569.4|569.3|569.3|569.1|1079
1638182900000|2021-11-29 10:48:20|569.5|569.2|569.6|569.4|569.9|569.4|569.5|569.2|8292
1638182910000|2021-11-29 10:48:30|569.7|569.5|569.3|569|569.8|569.5|569.2|568.9|4581
1638182920000|2021-11-29 10:48:40|569.4|569.1|569.5|569.2|569.6|569.3|569.4|569|300
1638182930000|2021-11-29 10:48:50|569.6|569.3|569.3|569|569.6|569.3|569.3|569|853
1638182940000|2021-11-29 10:49:00|569.2|568.8|568.8|568.5|569.2|568.8|568.6|568.3|4581
1638182950000|2021-11-29 10:49:10||568.4||568.5||568.5||568.4|0
1638182960000|2021-11-29 10:49:20|568.9|568.6|569.1|568.9|569.2|568.9|568.9|568.6|1864
1638182970000|2021-11-29 10:49:30|569|568.8|569.1|568.9|569.1|568.9|569|568.7|344
1638182980000|2021-11-29 10:49:40|569|568.8|569|568.7|569.3|569|568.9|568.7|6120
1638182990000|2021-11-29 10:49:50|568.9|568.6|568.6|568.3|568.9|568.8|568.6|568.3|2145
1638183000000|2021-11-29 10:50:00|568.5|568.2|568.5|568.3|568.5|568.3|568.4|568.2|785
1638183010000|2021-11-29 10:50:10|568.6|568.2|568.1|567.9|568.6|568.2|568|567.9|2133
1638183020000|2021-11-29 10:50:20|568|567.8|568.1|567.8|568.1|567.8|567.9|567.7|1118
1638183030000|2021-11-29 10:50:30|568|567.7|568.6|568.2|568.7|568.2|567.8|567.5|5814
1638183040000|2021-11-29 10:50:40|568.7|568.3|569.3|569|569.4|569.2|568.6|568.3|33817
1638183050000|2021-11-29 10:50:50|569.4|569.1|568.8|568.4|569.4|569.1|568.7|568.3|1174
1638183060000|2021-11-29 10:51:00|568.7|568.2|569.3|568.9|569.3|568.9|568.4|568.1|14910
1638183070000|2021-11-29 10:51:10|569.2|568.8|569.5|569.1|569.5|569.2|569.2|568.8|2000
1638183080000|2021-11-29 10:51:20|569.4|569|569.4|569|569.4|569|569.4|569|0
1638183100000|2021-11-29 10:51:40|569.5|569.1|569.9|569.5|570|569.6|569.5|569.1|4952
1638183110000|2021-11-29 10:51:50|569.8|569.6|569.8|569.5|569.9|569.6|569.7|569.5|1496
1638183120000|2021-11-29 10:52:00|569.9|569.6|570.9|570.5|571.3|571|569.9|569.6|109603
1638183130000|2021-11-29 10:52:10|570.8|570.7|571.4|571|571.4|571|570.4|570.1|12449
1638183140000|2021-11-29 10:52:20|571.5|571.1|571.6|571.2|572|571.6|571.5|571.1|3062
1638183150000|2021-11-29 10:52:30|571.7|571.3|571.6|571.2|571.7|571.4|571.4|571.1|1038
1638183160000|2021-11-29 10:52:40|571.5|571.1|571.1|570.8|571.5|571.1|570.9|570.6|7561
1638183170000|2021-11-29 10:52:50|571|570.7|571|570.7|571|570.8|570.8|570.6|2756
1638183180000|2021-11-29 10:53:00|570.9||570.9||570.9||570.9||0
1638183200000|2021-11-29 10:53:20|571|570.8|571|570.8|571|570.9|570.9|570.6|3991
1638183210000|2021-11-29 10:53:30|571.1|570.9|571.4|571.1|571.6|571.4|571.1|570.9|6126
1638183220000|2021-11-29 10:53:40|571.3|571|571.4|571.1|571.5|571.2|570.8|570.4|10065
1638183230000|2021-11-29 10:53:50|571.3|571|571.4|571|571.4|571.1|571.2|570.8|500
1638183240000|2021-11-29 10:54:00|571.5|571.1|571.5|571.1|571.5|571.1|571.4|571.1|0
1638183250000|2021-11-29 10:54:10|571.6|571.5|571.6|571.1|571.8|571.5|571.6|571.1|11250
1638183260000|2021-11-29 10:54:20|571.5|571|571.2|570.9|571.5|571|571|570.6|2874
1638183270000|2021-11-29 10:54:30|571.3|571|570.6|570.3|571.3|571.2|570.5|570.2|32688
1638183280000|2021-11-29 10:54:40|570.5|570.2|569.9|569.5|570.6|570.2|569.9|569.4|3173
1638183290000|2021-11-29 10:54:50|569.8|569.4|570|569.6|570|569.8|569.7|569.3|4418
1638183300000|2021-11-29 10:55:00|569.9|569.7|569.8|569.6|570.3|569.9|569.8|569.6|10000
1638183310000|2021-11-29 10:55:10|569.7|569.5|569.8|569.5|569.8|569.5|569.6|569.5|356
1638183320000|2021-11-29 10:55:20|569.7|569.6|569.4|569|569.8|569.6|569.3|569|400
1638183330000|2021-11-29 10:55:30|569.5|569.1|569.4|569.2|569.5|569.2|569.4|569.1|0
1638183340000|2021-11-29 10:55:40|569.3|569|569|568.9|569.4|569|569|568.7|844
1638183350000|2021-11-29 10:55:50|568.9|568.6|568.7|568.3|568.9|568.6|568.6|568.2|5
1638183360000|2021-11-29 10:56:00|568.6|568.2|568.7|568.4|568.7|568.4|568.3|568|3780
1638183370000|2021-11-29 10:56:10|568.6|568.3|568.7|568.4|568.9|568.7|568.6|568.3|1028
1638183380000|2021-11-29 10:56:20|568.6|568.3|568.7|568.2|568.8|568.5|568.6|568.2|3556
1638183390000|2021-11-29 10:56:30|568.6|568.3|568.6|568.1|568.6|568.3|568.6|568.1|1000
1638183400000|2021-11-29 10:56:40|568.7|568.2|568.7|568.5|568.8|568.5|568.6|568.2|5194
1638183410000|2021-11-29 10:56:50|568.6|568.2|568.7|568.4|568.8|568.4|568.4|568|15091
1638183420000|2021-11-29 10:57:00|568.8|568.5|568.8|568.6|568.8|568.6|568.8|568.5|300
1638183430000|2021-11-29 10:57:10|568.9|568.7|569|568.7|569.1|569|568.9|568.6|848
1638183440000|2021-11-29 10:57:20|568.9|568.8|569|568.7|569|568.8|568.9|568.7|0
1638183450000|2021-11-29 10:57:30|568.9|568.9|568.8|568.5|569.1|568.9|568.7|568.5|4549
1638183460000|2021-11-29 10:57:40|568.7|568.6|569|568.7|569.1|568.8|568.6|568.6|10179
1638183470000|2021-11-29 10:57:50|569.1|568.8|569.4|569|569.4|569|569.1|568.8|522
1638183480000|2021-11-29 10:58:00|569.1|568.9|569.4|569|569.6|569.3|569.1|568.9|11413
1638183490000|2021-11-29 10:58:10||569.1||569.1||569.1||569|0
1638183500000|2021-11-29 10:58:20|569.3|569.2|569.4|569.1|569.4|569.2|569.3|569|1029
1638183520000|2021-11-29 10:58:40|569.3|569|569.2|569|569.3|569|569.2|569|0
1638183530000|2021-11-29 10:58:50|569.1|568.9|568.6|568.1|569.1|568.9|568.6|568.1|3663
1638183540000|2021-11-29 10:59:00|568.5|568.2|568.4|568|568.5|568.2|568.4|567.9|748
1638183550000|2021-11-29 10:59:10|568.5|568.1|568.4|568|568.7|568.4|568.4|568|2657
1638183560000|2021-11-29 10:59:20|568.5|568.1|568.4|568|568.5|568.2|568.4|568|0
1638183570000|2021-11-29 10:59:30|568.3|567.9|567.9|567.6|568.3|567.9|567.9|567.6|0
1638183580000|2021-11-29 10:59:40|567.8||567.8||567.8||567.8||0
1638183590000|2021-11-29 10:59:50|567.7||567.7||567.8||567.7||2040
1638183600000|2021-11-29 11:00:00|568|567.7|568.1|567.9|568.1|567.9|567.9|567.6|4500
1638183610000|2021-11-29 11:00:10|568.2|568|568.4|567.9|568.5|568.1|568.1|567.7|4088
1638183620000|2021-11-29 11:00:20|568.3||568.3||568.3||568.3||0
1638183630000|2021-11-29 11:00:30|568.4|568|568.7|568.4|568.7|568.4|568.4|568|402
1638183640000|2021-11-29 11:00:40||568.3||568.3||568.3||568.3|0
1638183650000|2021-11-29 11:00:50|568.9|568.4|568.7|568.3|568.9|568.6|568.6|568.3|327
1638183660000|2021-11-29 11:01:00|568.8|568.5|568.9|568.5|568.9|568.6|568.7|568.3|5678
1638183670000|2021-11-29 11:01:10|569|568.6|569.4|569.1|569.4|569.1|569|568.6|6512
1638183680000|2021-11-29 11:01:20|569.5|569.2|569.7|569.4|569.8|569.5|569.5|569.2|3548
1638183690000|2021-11-29 11:01:30|569.6|569.3|569.8|569.5|570|569.7|569.4|569.1|5380
1638183700000|2021-11-29 11:01:40|569.9|569.6|569.7|569.4|569.9|569.6|569.6|569.4|1474
1638183710000|2021-11-29 11:01:50|569.8|569.5|569.6|569.3|570|569.6|569.5|569.3|3977
1638183720000|2021-11-29 11:02:00|569.7|569.4|569.6|569.3|569.7|569.4|569.6|569.3|2000
1638183740000|2021-11-29 11:02:20|569.5|569.2|569.4|569.2|569.5|569.2|569.4|569.2|1178
1638183750000|2021-11-29 11:02:30|569.3|569.1|569.7|569.5|569.7|569.5|569.2|569.1|5492
1638183760000|2021-11-29 11:02:40|569.6|569.4|569.5|569.3|569.6|569.4|569.5|569.3|1000
1638183770000|2021-11-29 11:02:50|569.6|569.4|569.4|569.1|569.6|569.4|569.4|569.1|2028
1638183780000|2021-11-29 11:03:00|569.5|569.2|569.4|569.2|569.5|569.3|569.4|569.2|0
1638183790000|2021-11-29 11:03:10|569.5|569.3|569.5|569.2|569.5|569.3|569.3|569.1|895
1638183800000|2021-11-29 11:03:20||569.1||569.2||569.2||569.1|0
1638183810000|2021-11-29 11:03:30||569.1||569.2||569.2||569.1|150
1638183820000|2021-11-29 11:03:40|569.6|569.3|569.9|569.5|570|569.7|569.6|569.2|3814
1638183830000|2021-11-29 11:03:50|569.8|569.4|569.6|569.3|569.8|569.4|569.6|569.3|1264
1638183840000|2021-11-29 11:04:00|569.5|569.4|569.6|569.4|569.6|569.5|569.5|569.4|1640
1638183850000|2021-11-29 11:04:10|569.8|569.5|569.8|569.4|569.9|569.5|569.8|569.4|1460
1638183860000|2021-11-29 11:04:20|569.9|569.5|569.6|569.4|569.9|569.6|569.5|569.3|2723
1638183870000|2021-11-29 11:04:30|569.9|569.5|570.2|570|570.2|570|569.9|569.5|14797
1638183880000|2021-11-29 11:04:40|570.1|569.9|570.5|570.3|570.7|570.3|569.5|569.2|29376
1638183890000|2021-11-29 11:04:50|570.7|570.4|570.4|570.1|570.8|570.4|570.3|569.9|11504
1638183900000|2021-11-29 11:05:00|570.3|570|570.6|570.3|570.6|570.3|570.2|569.9|5145
1638183910000|2021-11-29 11:05:10|570.7|570.4|570.5|570.3|570.7|570.5|570.5|570.3|5984
1638183920000|2021-11-29 11:05:20|570.4|570.2|570.5|570.1|570.6|570.4|570.3|570.1|5448
1638183930000|2021-11-29 11:05:30|570.6|570.2|570.5|570.2|570.6|570.3|570.5|570.2|0
1638183940000|2021-11-29 11:05:40|570.6|570.3|570.7|570.5|570.7|570.5|570.5|570.3|287
1638183950000|2021-11-29 11:05:50|570.6|570.4|570.6|570.3|570.6|570.4|570.6|570.3|8
1638183960000|2021-11-29 11:06:00|570.5|570.4|570.4|570.1|570.5|570.4|570.2|570|5916
1638183970000|2021-11-29 11:06:10|570.3|570|570.4|570.1|570.4|570.2|570.3|570|0
1638183980000|2021-11-29 11:06:20|570.5|570.2|570.5|570.2|570.5|570.4|570.4|570|2496
1638183990000|2021-11-29 11:06:30|570.4|570.1|570.2|570|570.4|570.1|570.1|570|102
1638184000000|2021-11-29 11:06:40|570.3|570.1|569.1|568.7|570.4|570.1|569.1|568.7|24346
1638184010000|2021-11-29 11:06:50|569|568.6|568.8|568.4|569|568.8|568.3|568|39060
1638184020000|2021-11-29 11:07:00|568.7|568.5|569|568.8|569|568.9|568.6|568.3|11832
1638184030000|2021-11-29 11:07:10|568.9|568.7|569.1|568.9|569.1|568.9|568.8|568.5|10659
1638184040000|2021-11-29 11:07:20|569|568.8|569.3|568.9|569.3|569|569|568.7|1237
1638184050000|2021-11-29 11:07:30|569.1|568.8|569.1|568.8|569.1|568.9|569|568.8|0
1638184060000|2021-11-29 11:07:40|569||569.1||569.1||569||1299
1638184070000|2021-11-29 11:07:50|569||569||569||569||60
1638184080000|2021-11-29 11:08:00|568.9|568.7|568.5|568|569|568.7|568.5|568|3455
1638184090000|2021-11-29 11:08:10|568.6|568.1|568.5|568.3|568.7|568.3|568.3|568|15772
1638184100000|2021-11-29 11:08:20|568.7|568.2|568.5|568.2|568.7|568.3|568.5|568.2|500
1638184110000|2021-11-29 11:08:30|568.6|568.3|568.7|568.4|568.9|568.6|568.6|568.2|611
1638184120000|2021-11-29 11:08:40|568.9|568.5|568.9|568.7|569|568.8|568.8|568.5|3240
1638184130000|2021-11-29 11:08:50|568.8|568.5|568.7|568.4|568.8|568.6|568.7|568.4|600
1638184140000|2021-11-29 11:09:00|568.6|568.5|568.6|568.4|568.7|568.5|568.6|568.4|1689
1638184150000|2021-11-29 11:09:10|568.7|568.5|569|568.5|569.1|568.8|568.7|568.5|6166
1638184160000|2021-11-29 11:09:20|568.9|568.4|568.7|568.4|568.9|568.4|568.7|568.4|620
1638184170000|2021-11-29 11:09:30|568.6|568.3|568|567.8|568.6|568.3|568|567.8|13558
1638184180000|2021-11-29 11:09:40|568.1|567.9|568.3|567.9|568.3|567.9|567.8|567.6|3630
1638184190000|2021-11-29 11:09:50|568.2|568|568.4|568|568.5|568.1|568.2|567.9|2170
1638184200000|2021-11-29 11:10:00|568.3|567.8|568.2|568|568.4|568.1|567.8|567.6|6702
1638184210000|2021-11-29 11:10:10|568.3|567.9|568.2|568|568.5|568.1|568.2|567.9|1959
1638184220000|2021-11-29 11:10:20|568.3||568.3||568.3||568.3||1000
1638184240000|2021-11-29 11:10:40|568.2|567.9|568.1|568|568.3|568.1|568.1|567.7|6285
1638184250000|2021-11-29 11:10:50|568.2|567.8|568|567.7|568.2|567.8|567.9|567.6|630
1638184260000|2021-11-29 11:11:00|568.1|567.8|568.4|568|568.4|568.1|568.1|567.8|959
1638184270000|2021-11-29 11:11:10|568.3|567.9|568.6|568.2|568.6|568.2|568.2|567.8|1495
1638184280000|2021-11-29 11:11:20|568.5|568.1|568.4|568|568.5|568.1|568.4|568|0
1638184290000|2021-11-29 11:11:30|568.5|568.1|568.5|568.2|568.6|568.3|568.4|568.1|2625
1638184300000|2021-11-29 11:11:40|568.4|568|567.9|567.6|568.4|568|567.8|567.6|3218
1638184310000|2021-11-29 11:11:50|567.8|567.4|567.5|567.4|567.8|567.4|567.5|567.1|10767
1638184320000|2021-11-29 11:12:00|567.4|567.2|567.4|567.1|567.4|567.2|567.3|567|4928
1638184330000|2021-11-29 11:12:10|567.3|567.2|567.3|567|567.4|567.2|567.3|567|1249
1638184340000|2021-11-29 11:12:20|567.2|566.8|567.1|566.7|567.2|567|566.6|566.2|9130
1638184350000|2021-11-29 11:12:30|567.2|566.8|567.2|566.8|567.5|567.1|567.1|566.8|2660
1638184360000|2021-11-29 11:12:40|567.3|566.7|567.5|567.1|567.7|567.3|567.3|566.7|5790
1638184370000|2021-11-29 11:12:50|567.6|567.2|568|567.7|568.3|568|567.6|567.2|12739
1638184380000|2021-11-29 11:13:00|567.9|567.6|567.8|567.5|568.1|567.8|567.8|567.5|1451
1638184390000|2021-11-29 11:13:10|567.9|567.6|568.3|567.9|568.4|568.1|567.9|567.6|4077
1638184400000|2021-11-29 11:13:20|568.4|568|568.7|568.4|568.8|568.5|568.2|567.9|2733
1638184410000|2021-11-29 11:13:30|568.8|568.3|568.7|568.4|568.8|568.4|568.5|568.3|2590
1638184420000|2021-11-29 11:13:40|568.6|568.3|568.7|568.2|568.7|568.3|568.5|568.1|0
1638184430000|2021-11-29 11:13:50|568.6|568.1|568.4|568|568.6|568.2|568.4|568|739
1638184440000|2021-11-29 11:14:00|568.5|568.4|568.2|567.9|568.5|568.4|568.2|567.8|2460
1638184450000|2021-11-29 11:14:10|568.3|568|568.2|567.9|568.5|568.1|568.2|567.8|940
1638184460000|2021-11-29 11:14:20|568.3|567.8|568.5|568.3|568.8|568.6|568.3|567.8|8142
1638184470000|2021-11-29 11:14:30|568.4|568.2|568.2|567.9|568.4|568.2|568.1|567.8|21506
1638184480000|2021-11-29 11:14:40|568.1|567.8|567.7|567.2|568.1|567.8|567.7|567.1|5886
1638184490000|2021-11-29 11:14:50|567.6|567.1|567.4|567.1|567.6|567.2|567.4|567|3240
1638184500000|2021-11-29 11:15:00|567.5|567.2|568.1|567.6|568.2|568.1|567.5|567.2|5236
1638184510000|2021-11-29 11:15:10|568.2|567.7|568.2|567.8|568.2|568.1|568.1|567.7|1198
1638184520000|2021-11-29 11:15:20|568.1|567.9|568.2|567.9|568.4|568.1|568.1|567.8|4966
1638184530000|2021-11-29 11:15:30|568.3|568|568.4|568|568.5|568.1|568.2|567.9|5328
1638184540000|2021-11-29 11:15:40|568.5|568.1|568.5|568.1|568.6|568.4|568.3|568|4020
1638184550000|2021-11-29 11:15:50|568.6|568.2|568.6|568.2|568.6|568.3|568.5|568.2|0
1638184560000|2021-11-29 11:16:00|568.7|568.3|568.8|568.4|569|568.7|568.7|568.3|4910
1638184570000|2021-11-29 11:16:10|568.7|568.3|568.6|568.3|568.8|568.4|568.6|568.3|0
1638184580000|2021-11-29 11:16:20|568.7||568.6||568.7||568.6||0
1638184600000|2021-11-29 11:16:40|568.5|568.1|568.3|568|568.5|568.1|568.2|567.9|3200
1638184610000|2021-11-29 11:16:50|568.2|567.9|568.5|568.1|568.5|568.2|568.2|567.9|35
1638184620000|2021-11-29 11:17:00|568.4|568.2|568.5|568.3|568.5|568.3|568.4|568.2|0
1638184630000|2021-11-29 11:17:10|568.6|568.5|568.9|568.7|569|568.8|568.6|568.5|22029
1638184640000|2021-11-29 11:17:20|569|568.8|568.9|568.7|569|568.8|568.9|568.7|1091
1638184650000|2021-11-29 11:17:30||568.8||568.7||568.8||568.7|643
1638184660000|2021-11-29 11:17:40|||||||||1200
1638184670000|2021-11-29 11:17:50|568.8|568.6|568.8|568.5|568.8|568.7|568.7|568.5|2441
1638184680000|2021-11-29 11:18:00|568.9|568.4|568.9|568.6|569|568.9|568.5|568.3|22916
1638184690000|2021-11-29 11:18:10||568.7||568.7||568.7||568.6|1000
1638184700000|2021-11-29 11:18:20|569|568.8|569.7|569.4|569.7|569.5|568.9|568.6|111219
1638184710000|2021-11-29 11:18:30|569.6|569.3|569.6|569.4|569.8|569.5|569.3|569|10157
1638184720000|2021-11-29 11:18:40|569.5|569.5|569.5|569.2|569.5|569.5|569.4|569.2|3270
1638184730000|2021-11-29 11:18:50|569.4|569.1|569.3|569.1|569.4|569.1|569.2|569|9485
1638184740000|2021-11-29 11:19:00|569.4|569.2|569.7|569.4|569.8|569.5|569.4|569.2|6835
1638184750000|2021-11-29 11:19:10|569.8|569.5|569.9|569.5|570|569.8|569.8|569.5|3077
1638184760000|2021-11-29 11:19:20|570||570||570||570||0
1638184770000|2021-11-29 11:19:30|569.9|569.6|570.5|570.1|570.6|570.1|569.9|569.6|2973
1638184780000|2021-11-29 11:19:40|570.4|569.9|570.2|569.9|570.4|570|570.1|569.9|1350
1638184790000|2021-11-29 11:19:50|570.1|570|570.2|570|570.5|570.1|570.1|569.9|13063
1638184800000|2021-11-29 11:20:00|570.1|569.9|570.1|569.9|570.2|570|569.9|569.8|5401
1638184810000|2021-11-29 11:20:10|570|569.8|569.8|569.5|570|569.8|569.8|569.5|451
1638184820000|2021-11-29 11:20:20|569.9||569.9||569.9||569.9||0
1638184830000|2021-11-29 11:20:30|569.8||569.8||569.8||569.8||0
1638184840000|2021-11-29 11:20:40|569.7|569.4|569.7|569.5|569.9|569.6|569.5|569.4|3001
1638184850000|2021-11-29 11:20:50|569.8|569.4|569.6|569.4|569.8|569.4|569.6|569.4|376
1638184860000|2021-11-29 11:21:00|569.5|569.3|569.4|569.3|569.5|569.3|569.4|569.3|300
1638184870000|2021-11-29 11:21:10|569.6|569.4|569.7|569.5|569.7|569.6|569.6|569.4|530
1638184880000|2021-11-29 11:21:20|569.6|569.4|569.6|569.4|569.7|569.4|569.6|569.3|0
1638184890000|2021-11-29 11:21:30|569.5|569.3|569.6|569.4|569.7|569.4|569.5|569.3|263
1638184900000|2021-11-29 11:21:40|569.7|569.5|569.9|569.6|569.9|569.7|569.7|569.5|380
1638184910000|2021-11-29 11:21:50|570|569.7|570|569.7|570|569.8|569.9|569.6|3456
1638184920000|2021-11-29 11:22:00|569.9|569.6|569.7|569.5|570|569.6|569.7|569.5|1340
1638184930000|2021-11-29 11:22:10|569.8|569.6|569.8|569.5|569.9|569.6|569.7|569.5|500
1638184940000|2021-11-29 11:22:20|569.7|569.6|569.9|569.6|569.9|569.6|569.7|569.6|0
1638184950000|2021-11-29 11:22:30|569.8|569.5|569.8|569.6|569.8|569.6|569.8|569.5|0
1638184960000|2021-11-29 11:22:40|569.7|569.7|569.7|569.5|569.7|569.7|569.7|569.5|0
1638184970000|2021-11-29 11:22:50|569.8|569.6|569.8|569.5|569.9|569.6|569.8|569.5|2630
1638184990000|2021-11-29 11:23:10|||||||||400
1638185000000|2021-11-29 11:23:20|569.9|569.6|569.8|569.6|570|569.8|569.8|569.6|9265
1638185010000|2021-11-29 11:23:30|569.9|569.7|568.8|568.5|570|569.7|568.8|568.4|44250
1638185020000|2021-11-29 11:23:40|568.7|568.6|568.6|568.4|568.7|568.6|568.6|568.4|316
1638185030000|2021-11-29 11:23:50|568.5|568.3|568.6|568.4|568.6|568.5|568.5|568.2|2256
1638185040000|2021-11-29 11:24:00|568.5|568.3|568.5|568.2|568.5|568.3|568.3|568|500
1638185050000|2021-11-29 11:24:10||568.3||568.2||568.3||568.2|0
1638185060000|2021-11-29 11:24:20|568.4|568.1|568.4|568.1|568.4|568.1|568.4|568.1|300
1638185070000|2021-11-29 11:24:30|568.3|568|567.4|567.1|568.3|568|567.4|567|2255
1638185080000|2021-11-29 11:24:40|567.3|567.2|567.6|567.3|567.7|567.5|567.3|567.2|6745
1638185090000|2021-11-29 11:24:50|567.7|567.4|567.9|567.5|567.9|567.6|567.6|567.4|2624
1638185100000|2021-11-29 11:25:00|568|567.9|567.7|567.5|568|567.9|567.7|567.5|6500
1638185110000|2021-11-29 11:25:10|567.6|567.4|567.6|567.4|567.6|567.4|567.6|567.1|961
1638185120000|2021-11-29 11:25:20|567.5|567.2|567.9|567.6|568|567.6|567.4|567.1|1916
1638185130000|2021-11-29 11:25:30|567.8|567.5|568.3|568|568.3|568|567.8|567.4|500
1638185140000|2021-11-29 11:25:40|568.4|568.1|568.5|568.1|568.5|568.2|568.4|568|511
1638185150000|2021-11-29 11:25:50|568.4|568|568.3|568|568.4|568.1|568.1|567.9|2569
1638185160000|2021-11-29 11:26:00|568.2|567.9|568|567.6|568.2|567.9|567.9|567.6|1450
1638185170000|2021-11-29 11:26:10|567.9|567.5|567.8|567.4|567.9|567.5|567.8|567.4|0
1638185180000|2021-11-29 11:26:20|567.9||567.9||567.9||567.9||100
1638185190000|2021-11-29 11:26:30|568|567.5|568.3|568.1|568.3|568.1|567.9|567.5|1111
1638185200000|2021-11-29 11:26:40|568.2|567.9|568.2|567.8|568.5|568.1|568.2|567.8|5601
1638185210000|2021-11-29 11:26:50|568.4|567.9|568.2|567.8|568.4|567.9|568.2|567.8|1235
1638185220000|2021-11-29 11:27:00|568.3|567.9|568.1|567.8|568.3|567.9|567.9|567.6|5497
1638185230000|2021-11-29 11:27:10|568|567.7|568.1|567.8|568.1|567.9|568|567.7|282
1638185240000|2021-11-29 11:27:20|568|567.7|567.6|567.3|568|567.7|567.6|567.3|952
1638185250000|2021-11-29 11:27:30|567.7|567.4|567.8|567.6|567.8|567.6|567.7|567.4|1530
1638185260000|2021-11-29 11:27:40|567.9|567.5|568.1|567.8|568.2|568|567.8|567.5|2505
1638185270000|2021-11-29 11:27:50|568.2|567.9|568.1|567.9|568.3|568|567.9|567.7|792
1638185280000|2021-11-29 11:28:00|568.2|568|568.3|568|568.5|568.2|568.2|568|254
1638185290000|2021-11-29 11:28:10|568.4|568.1|568.2|567.8|568.4|568.1|568.2|567.8|200
1638185300000|2021-11-29 11:28:20|568.1|567.7|568|567.5|568.1|567.7|568|567.5|0
1638185310000|2021-11-29 11:28:30|567.9|567.4|567.5|567.1|567.9|567.4|567.4|567|0
1638185320000|2021-11-29 11:28:40|567.6||567.5||567.6||567.5||0
1638185330000|2021-11-29 11:28:50|567.6|567.2|567.6|567.2|567.7|567.4|567.4|567.2|6000
1638185340000|2021-11-29 11:29:00|567.5|567.1|567.4|567.1|567.5|567.2|567.4|567|1620
1638185350000|2021-11-29 11:29:10|567.5||567.5||567.5||567.5||0
1638185390000|2021-11-29 11:29:50|567.6|567.2|567.4|567|567.6|567.3|567.4|567|9220
1638185400000|2021-11-29 11:30:00|567.5|567.1|567.6|567.3|567.6|567.4|567.5|567.1|2000
1638185410000|2021-11-29 11:30:10|567.8|567.4|567.6|567.3|568|567.7|567.6|567.3|3887
1638185420000|2021-11-29 11:30:20|567.7|567.4|567.6|567.3|567.9|567.4|567.5|567.3|1000
1638185430000|2021-11-29 11:30:30|567.5||567.6||567.6||567.5||0
1638185440000|2021-11-29 11:30:40|567.5|567.4|567.7|567.3|567.7|567.4|567.3|567|19607
1638185450000|2021-11-29 11:30:50|567.8|567.4|567.7|567.3|567.9|567.6|567.7|567.3|244
1638185460000|2021-11-29 11:31:00|567.6|567.4|567.7|567.4|567.7|567.4|567.6|567.4|300
1638185470000|2021-11-29 11:31:10|567.9|567.5|568.2|568|568.2|568|567.6|567.3|5676
1638185480000|2021-11-29 11:31:20|568.1|567.9|568|567.7|568.1|567.9|568|567.7|540
1638185490000|2021-11-29 11:31:30|567.9|567.6|568.1|567.8|568.1|567.8|567.8|567.5|4593
1638185500000|2021-11-29 11:31:40|568|567.9|568.1|567.9|568.1|567.9|568|567.9|0
1638185510000|2021-11-29 11:31:50|568|568|568.1|568|568.1|568|567.9|567.5|13900
1638185520000|2021-11-29 11:32:00|568|567.8|568|567.8|568.1|567.8|567.9|567.7|7860
1638185530000|2021-11-29 11:32:10|568.2|567.7|568.3|568.1|568.3|568.1|568.1|567.7|4500
1638185540000|2021-11-29 11:32:20|568.4|568.2|567.8|567.4|568.5|568.2|567.7|567.3|4879
1638185550000|2021-11-29 11:32:30|567.7|567.5|567.9|567.6|568|567.6|567.7|567.5|2540
1638185560000|2021-11-29 11:32:40|567.8|567.5|567.9|567.6|568|567.6|567.8|567.5|400
1638185570000|2021-11-29 11:32:50|567.8|567.5|567.9|567.6|567.9|567.6|567.7|567.5|0
1638185580000|2021-11-29 11:33:00|567.8|567.5|567.8|567.4|567.8|567.5|567.5|567.3|301
1638185590000|2021-11-29 11:33:10|567.6|567.5|568|567.7|568.1|567.7|567.6|567.5|2183
1638185600000|2021-11-29 11:33:20|567.9|567.6|567.9|567.6|567.9|567.6|567.8|567.5|0
1638185610000|2021-11-29 11:33:30|567.8|567.5|567.9|567.6|567.9|567.6|567.8|567.5|0
1638185620000|2021-11-29 11:33:40|568|567.7|567.9|567.8|568|567.8|567.9|567.7|1300
1638185630000|2021-11-29 11:33:50|568.1|567.9|568.2|567.8|568.2|567.9|568.1|567.8|786
1638185640000|2021-11-29 11:34:00|568.1|567.9|568|567.7|568.2|568|567.9|567.7|1993
1638185650000|2021-11-29 11:34:10|567.9|567.8|568|567.8|568|567.8|567.9|567.8|0
1638185660000|2021-11-29 11:34:20|568.1|567.9|568.1|567.8|568.2|568|568.1|567.8|0
1638185670000|2021-11-29 11:34:30|568.2|568|568.2|567.9|568.3|568|568.2|567.8|1595
1638185680000|2021-11-29 11:34:40|568.3|568|568.2|567.9|568.4|568|568.1|567.8|1821
1638185690000|2021-11-29 11:34:50|568.4|568|568.4|567.9|568.4|568|568.4|567.9|200
1638185700000|2021-11-29 11:35:00|568.3|567.8|568.6|568.3|568.6|568.4|568.2|567.8|6562
1638185710000|2021-11-29 11:35:10|568.7|568.4|569.3|568.9|569.4|569|568.7|568.4|5661
1638185720000|2021-11-29 11:35:20|569.4|569|569.1|568.8|569.4|569.2|569|568.7|16782
1638185730000|2021-11-29 11:35:30|569|568.5|569.2|568.9|569.2|569|568.9|568.5|14429
1638185740000|2021-11-29 11:35:40||569||568.9||569||568.9|0
1638185750000|2021-11-29 11:35:50|569.1|569|569.6|569.4|569.8|569.5|569.1|569|23197
1638185760000|2021-11-29 11:36:00|569.7|569.5|570.9|570.6|571|570.9|569.7|569.5|63111
1638185770000|2021-11-29 11:36:10|570.8|570.5|571|570.8|571|570.8|570.8|570.4|1856
1638185780000|2021-11-29 11:36:20|570.9|570.7|571.4|571.1|571.5|571.3|570.9|570.7|24382
1638185790000|2021-11-29 11:36:30|571.3|570.9|571.7|571.6|571.7|571.6|571.1|570.8|22618
1638185800000|2021-11-29 11:36:40|571.8|571.7|572.1|571.8|572.3|572|571.8|571.7|22276
1638185810000|2021-11-29 11:36:50|572|571.7|572.8|572.6|572.8|572.6|572|571.7|46272
1638185820000|2021-11-29 11:37:00|572.9|572.7|573.5|573.2|573.5|573.2|572.6|572.4|34045
1638185830000|2021-11-29 11:37:10|573.6|573.1|573.5|573.3|573.7|573.3|573.5|573.1|1837
1638185840000|2021-11-29 11:37:20|573.6|573.4|573.8|573.6|573.9|573.6|573.6|573.2|19775
1638185850000|2021-11-29 11:37:30|573.7|573.4|573.1|572.7|573.7|573.4|572.8|572.4|21576
1638185860000|2021-11-29 11:37:40|573|572.6|571.9|571.5|573|572.6|571.5|571|22912
1638185870000|2021-11-29 11:37:50|572|571.6|572|571.8|572.1|571.8|571.7|571.5|12125
1638185880000|2021-11-29 11:38:00|572.1|571.9|572.1|571.7|572.5|572.1|572.1|571.6|9127
1638185890000|2021-11-29 11:38:10|572|571.5|572.3|572|572.3|572|571.7|571.5|6694
1638185900000|2021-11-29 11:38:20|572.2|571.8|572.3|572.1|572.3|572.1|572|571.6|2429
1638185910000|2021-11-29 11:38:30|572.2|572|572.2|571.9|572.2|572|572.2|571.8|1879
1638185920000|2021-11-29 11:38:40|572.1|571.6|571.9|571.6|572.1|571.7|571.6|571.2|16173
1638185930000|2021-11-29 11:38:50|572|571.7|571.8|571.6|572.2|571.8|571.6|571.3|10815
1638185940000|2021-11-29 11:39:00|571.9|571.5|571.7|571.5|571.9|571.6|571.7|571.5|1970
1638185950000|2021-11-29 11:39:10|571.8|571.6|571.9|571.6|571.9|571.7|571.7|571.5|3458
1638185960000|2021-11-29 11:39:20|571.8|571.5|571.9|571.6|571.9|571.7|571.6|571.5|4300
1638185970000|2021-11-29 11:39:30|572|571.7|572|571.8|572.3|572|571.9|571.6|3823
1638185980000|2021-11-29 11:39:40|572.1|571.4|571.8|571.5|572.1|571.5|571.8|571.3|12112
1638185990000|2021-11-29 11:39:50|571.7|571.3|571.5|571.3|571.7|571.3|571.3|570.7|496
1638186000000|2021-11-29 11:40:00|571.4|571.1|571.4|571|571.5|571.2|571.2|570.9|2755
1638186010000|2021-11-29 11:40:10|571.3||571.4||571.4||571.3||0
1638186020000|2021-11-29 11:40:20|571.5|571.1|571.9|571.5|571.9|571.5|571.5|571.1|1875
1638186030000|2021-11-29 11:40:30|572|571.6|572|571.7|572.1|571.7|572|571.6|0
1638186040000|2021-11-29 11:40:40|572.1|571.8|572.1|571.7|572.1|571.8|572|571.7|0
1638186050000|2021-11-29 11:40:50|572|571.8|572.3|572|572.3|572|572|571.8|1414
1638186060000|2021-11-29 11:41:00|572.5|572.1|572.4|572.1|572.7|572.4|572.4|572|4343
1638186070000|2021-11-29 11:41:10|572.3|572|572.4|572|572.4|572.1|572.2|571.9|392
1638186080000|2021-11-29 11:41:20|572.5|572.1|573.1|572.8|573.3|572.9|572.5|572.1|23621
1638186090000|2021-11-29 11:41:30||572.9||572.9||572.9||572.9|1173
1638186100000|2021-11-29 11:41:40|573.3|573|573.7|573.3|573.7|573.3|573.3|572.9|4278
1638186110000|2021-11-29 11:41:50|573.6|573.1|573.4|573.1|573.6|573.3|573.3|573.1|2694
1638186120000|2021-11-29 11:42:00|573|573.2|572.5|572.2|573.3|573.2|572.5|572.2|58257
1638186130000|2021-11-29 11:42:10|572.4|572.3|572.1|571.8|572.4|572.3|572.1|571.7|1490
1638186140000|2021-11-29 11:42:20|572.2|571.9|571.9|571.5|572.3|572.2|571.9|571.5|5438
1638186150000|2021-11-29 11:42:30||571.4||571.5||571.5||571.3|100
1638186160000|2021-11-29 11:42:40|571.8||571.8||571.8||571.8||300
1638186170000|2021-11-29 11:42:50|571.7|571.4|571.6|571.1|571.7|571.4|571.6|571.1|300
1638186180000|2021-11-29 11:43:00|571.5|571.2|570.8|570.4|571.5|571.2|570.7|570.3|858
1638186190000|2021-11-29 11:43:10|570.7|570.3|570.4|570|570.7|570.3|570.3|570|3021
1638186200000|2021-11-29 11:43:20|570.3|569.8|570|569.6|570.3|570|570|569.5|1709
1638186220000|2021-11-29 11:43:40|570.1|569.7|570.1|569.6|570.1|569.8|570.1|569.6|1054
1638186230000|2021-11-29 11:43:50|570||570||570||570||0
1638186240000|2021-11-29 11:44:00|569.9|569.7|570.1|569.7|570.2|570|569.8|569.6|1752
1638186250000|2021-11-29 11:44:10|570.2|569.6|570|569.6|570.2|569.6|570|569.6|0
1638186260000|2021-11-29 11:44:20|570.1|569.7|570.3|570|570.3|570.1|569.9|569.6|8972
1638186270000|2021-11-29 11:44:30|570.2|569.9|569.9|569.6|570.2|569.9|569.9|569.5|2394
1638186280000|2021-11-29 11:44:40|570|569.7|570.3|569.9|570.3|570|570|569.7|13927
1638186290000|2021-11-29 11:44:50|570.5|570|570.8|570.5|571|570.6|570.5|570|4575
1638186300000|2021-11-29 11:45:00|570.9|570.6|570.7|570.4|571|570.7|570.7|570.3|418
1638186310000|2021-11-29 11:45:10|570.6|570.3|570.7|570.3|570.7|570.4|570.5|570.1|919
1638186330000|2021-11-29 11:45:30|570.6|570.2|570.2|569.9|570.6|570.2|570|569.6|12204
1638186340000|2021-11-29 11:45:40|570.3|570|570|569.8|570.4|570.1|570|569.8|2092
1638186350000|2021-11-29 11:45:50|569.9|569.7|570.1|569.8|570.2|570|569.9|569.6|6267
1638186360000|2021-11-29 11:46:00|570|569.6|569.8|569.5|570|569.8|569.8|569.5|172
1638186370000|2021-11-29 11:46:10|569.9|569.6|570|569.6|570|569.7|569.9|569.6|0
1638186380000|2021-11-29 11:46:20|569.8|569.7|570.3|569.8|570.4|570.1|569.8|569.7|4525
1638186390000|2021-11-29 11:46:30|570.2|569.7|570.1|569.6|570.2|569.7|570|569.6|130
1638186400000|2021-11-29 11:46:40|570.3|569.7|570.2|569.9|570.3|570|570.2|569.7|163
1638186410000|2021-11-29 11:46:50|570.1|569.8|570.2|569.8|570.3|569.8|570.1|569.8|266
1638186420000|2021-11-29 11:47:00|570|569.9|570.2|569.8|570.3|570|570|569.8|360
1638186430000|2021-11-29 11:47:10|570.3||570.3||570.3||570.3||0
1638186440000|2021-11-29 11:47:20|570.5|570|570.8|570.5|570.8|570.5|570.5|570|389
1638186450000|2021-11-29 11:47:30|570.9|570.6|570.9|570.5|571|570.7|570.8|570.5|800
1638186460000|2021-11-29 11:47:40|571|570.6|570.9|570.6|571|570.7|570.9|570.6|2000
1638186470000|2021-11-29 11:47:50|570.8|570.5|570.4|569.9|571|570.9|570.4|569.9|12006
1638186480000|2021-11-29 11:48:00|570.3|570|570.7|570.4|570.7|570.5|570.2|570|15123
1638186490000|2021-11-29 11:48:10|570.6|570.3|571|570.6|571|570.8|570.6|570.3|4500
1638186500000|2021-11-29 11:48:20|570.9|570.5|570.7|570.4|570.9|570.5|570.7|570.4|1536
1638186510000|2021-11-29 11:48:30|570.8|570.3|570.7|570.3|570.8|570.3|570.7|570.3|881
1638186520000|2021-11-29 11:48:40|570.8|570.4|570.5|570|570.8|570.4|570.3|570|4479
1638186530000|2021-11-29 11:48:50|570.4|570.1|570.1|569.8|570.4|570.1|570.1|569.7|155
1638186540000|2021-11-29 11:49:00|570|569.7|570.3|570|570.5|570.2|569.9|569.6|1137
1638186550000|2021-11-29 11:49:10|570.2||570.3||570.3||570.2||0
1638186560000|2021-11-29 11:49:20|570.2|569.9|569.9|569.6|570.2|569.9|569.9|569.6|1292
1638186570000|2021-11-29 11:49:30|570|569.5|569.9|569.6|570|569.6|569.9|569.5|0
1638186580000|2021-11-29 11:49:40||569.5||569.5||569.6||569.5|0
1638186590000|2021-11-29 11:49:50|570.1|570|570|569.6|570.1|570|569.8|569.5|16669
1638186600000|2021-11-29 11:50:00|570.1|569.7|570|569.6|570.3|570.1|570|569.5|15715
1638186610000|2021-11-29 11:50:10|569.9|569.5|569.9|569.6|569.9|569.6|569.7|569.5|0
1638186620000|2021-11-29 11:50:20|570|569.7|569.9|569.5|570|569.8|569.9|569.5|1192
1638186630000|2021-11-29 11:50:30|569.8|569.6|569.7|569.2|570|569.8|569.5|569.1|3923
1638186640000|2021-11-29 11:50:40|569.6|569.1|569.2|569.1|569.6|569.1|569.2|569.1|1402
1638186650000|2021-11-29 11:50:50|569.3||569.3||569.3||569.2||0
1638186660000|2021-11-29 11:51:00|569.2||569.3||569.3||569.2||1608
1638186680000|2021-11-29 11:51:20|569.4|569.2|569.4|569.1|569.4|569.2|569.2|569.1|1767
1638186690000|2021-11-29 11:51:30|569.3||569.4||569.4||569.2||1915
1638186700000|2021-11-29 11:51:40|569.3|569.2|569.3|569.1|569.4|569.2|569.2|569.1|1375
1638186710000|2021-11-29 11:51:50|569.2|569|567.6|567.4|569.2|569|567.5|567.3|34972
1638186720000|2021-11-29 11:52:00|567.5|567.3|568|567.6|568.3|568.1|566.8|566.5|65358
1638186730000|2021-11-29 11:52:10|567.9|567.5|568|567.8|568.2|567.9|567.8|567.5|3201
1638186740000|2021-11-29 11:52:20|568.1|567.9|568.1|567.8|568.1|567.9|568.1|567.8|1057
1638186750000|2021-11-29 11:52:30|568|567.9|567.5|567.1|568.2|567.9|567.5|567.1|4492
1638186760000|2021-11-29 11:52:40|567.6|567.2|567.7|567.3|567.8|567.6|567.6|567.1|5654
1638186770000|2021-11-29 11:52:50|567.8|567.4|568.7|568.4|568.7|568.5|567.8|567.4|34419
1638186780000|2021-11-29 11:53:00|568.8|568.5|568.4|568.2|568.9|568.6|568.2|568|3663
1638186790000|2021-11-29 11:53:10|568.3|568|568.9|568.5|568.9|568.6|568.1|567.7|9012
1638186800000|2021-11-29 11:53:20|568.8|568.4|568.9|568.5|568.9|568.7|568.7|568.2|41258
1638186810000|2021-11-29 11:53:30|569|568.6|568.8|568.5|569|568.7|568.6|568.3|4506
1638186820000|2021-11-29 11:53:40|569|568.6|568.9|568.6|569|568.7|568.9|568.5|2500
1638186830000|2021-11-29 11:53:50|569|568.7|568.9|568.3|569|568.7|568.7|568.3|4652
1638186840000|2021-11-29 11:54:00|568.8|568.4|568.7|568.3|568.8|568.5|568.7|568.3|1000
1638186850000|2021-11-29 11:54:10|568.8|568.4|568.9|568.4|569|568.9|568.8|568.4|3166
1638186860000|2021-11-29 11:54:20|568.8|568.3|568.5|568.1|568.8|568.3|568.5|568.1|2339
1638186870000|2021-11-29 11:54:30|568.4|568.2|568.5|568.1|568.7|568.4|568.4|568.1|959
1638186880000|2021-11-29 11:54:40|568.7|568.2|568.6|568.4|568.7|568.5|568.6|568.2|281
1638186890000|2021-11-29 11:54:50|568.7|568.3|568.5|568.1|568.7|568.3|568.5|568.1|1654
1638186900000|2021-11-29 11:55:00|568.4||568.4||568.5||568.4||0
1638186910000|2021-11-29 11:55:10|568.3|568.2|568.4|568.2|568.4|568.2|568.2|568.2|747
1638186920000|2021-11-29 11:55:20||568.1||568.1||568.1||568.1|0
1638186930000|2021-11-29 11:55:30|568.5|568.2|568.7|568.5|568.8|568.6|568.5|568.2|2784
1638186940000|2021-11-29 11:55:40|568|567.9|568.6|568.3|569.1|568.7|568|567.9|32930
1638186950000|2021-11-29 11:55:50|568.7|568.4|568.8|568.5|568.8|568.5|568.7|568.4|0
1638186960000|2021-11-29 11:56:00|568.7|568.4|568.4|568.1|568.7|568.4|568.4|568.1|2704
1638186970000|2021-11-29 11:56:10|568.5||568.5||568.5||568.4||0
1638186980000|2021-11-29 11:56:20|568.6|568.2|568.8|568.5|569|568.5|568.6|568.2|1351
1638186990000|2021-11-29 11:56:30|568.9|568.3|568.7|568.4|568.9|568.4|568.4|568.1|7105
1638187000000|2021-11-29 11:56:40|568.8|568.5|568.8|568.4|568.9|568.6|568.7|568.4|4600
1638187020000|2021-11-29 11:57:00|568.7|568.3|568.4|568.1|568.7|568.4|568.4|568.1|1447
1638187030000|2021-11-29 11:57:10|568.3|568.2|568.2|567.9|568.3|568.2|568.2|567.9|3591
1638187040000|2021-11-29 11:57:20|568.1|567.8|568.2|567.9|568.2|567.9|568.1|567.7|300
1638187050000|2021-11-29 11:57:30|568.3|568|568.7|568.4|568.7|568.5|568.3|568|2836
1638187060000|2021-11-29 11:57:40|568.6|568.3|568|567.7|568.6|568.3|568|567.7|1225
1638187070000|2021-11-29 11:57:50|567.9|567.6|568|567.7|568|567.7|567.9|567.6|200
1638187080000|2021-11-29 11:58:00|568.1|567.8|568.4|568|568.4|568|568.1|567.8|2269
1638187090000|2021-11-29 11:58:10|568.3|567.9|568.1|567.7|568.3|567.9|568.1|567.6|470
1638187100000|2021-11-29 11:58:20|568|567.6|568|567.7|568.1|567.7|568|567.6|0
1638187110000|2021-11-29 11:58:30|568.1||568||568.2||568||0
1638187120000|2021-11-29 11:58:40|568.1||568||568.1||568||0
1638187130000|2021-11-29 11:58:50|567.9|567.6|568.2|568|568.4|568.2|567.9|567.6|21113
1638187140000|2021-11-29 11:59:00|568.1|567.8|567.9|567.6|568.1|567.8|567.8|567.6|1109
1638187150000|2021-11-29 11:59:10|567.8|567.7|568|567.7|568|567.8|567.8|567.7|319
1638187160000|2021-11-29 11:59:20|568.1|567.8|568|567.7|568.1|567.9|568|567.7|2500
1638187180000|2021-11-29 11:59:40|567.9|567.8|567.6|567.3|568.1|567.8|567.5|567.3|3943
1638187190000|2021-11-29 11:59:50|567.7|567.4|567.7|567.4|567.8|567.5|567.5|567.3|1456
1638187200000|2021-11-29 12:00:00|567.8||567.7||567.8||567.7||0
1638187320000|2021-11-29 12:02:00|568.2|567.7|567.8|567.4|568.2|567.7|567.6|567.3|3199
1638187330000|2021-11-29 12:02:10|567.7|567.3|568|567.4|568|567.8|567.5|567.3|2364
1638187340000|2021-11-29 12:02:20|567.9|567.3|567.6|567.1|567.9|567.3|567.6|567.1|1332
1638187350000|2021-11-29 12:02:30|567.5|566.8|567.5|567.2|567.5|567.2|567|566.8|11786
1638187360000|2021-11-29 12:02:40|567.4|567.3|567.7|567.2|567.8|567.5|567.3|567|11004
1638187370000|2021-11-29 12:02:50|567.8||567.7||567.8||567.7||0
1638187380000|2021-11-29 12:03:00|567.6|567.1|567.3|567.2|567.6|567.2|567.3|567|1168
1638187390000|2021-11-29 12:03:10|567.2|567|567.6|567.3|567.6|567.4|567.2|567|2623
1638187400000|2021-11-29 12:03:20|567.9|567.4|567.7|567.3|567.9|567.5|567.7|567.3|8800
1638187410000|2021-11-29 12:03:30|567.8|567.5|567.4|567|568|567.7|567.2|566.9|7190
1638187420000|2021-11-29 12:03:40|568.7|567.1|567.7|567.4|568.7|568|567.6|567.1|49586
1638187430000|2021-11-29 12:03:50|567.6|567.3|567.7|567.4|568|567.6|567.4|567.2|4691
1638187440000|2021-11-29 12:04:00|567.6|567.3|567.5|567.3|567.6|567.3|567.5|567.1|0
1638187450000|2021-11-29 12:04:10|567.4|567.2|567.7|567.2|567.7|567.3|566.9|566.8|4813
1638187460000|2021-11-29 12:04:20|568|567.3|567.7|567.4|568|567.6|567.7|567.3|3598
1638187470000|2021-11-29 12:04:30|567.8|567.5|568|567.5|568.1|567.6|567.8|567.5|129
1638187480000|2021-11-29 12:04:40|568.1|567.6|568.2|567.7|568.3|567.9|568.1|567.6|2963
1638187500000|2021-11-29 12:05:00|568.1|567.6|567.7|567.3|568.1|567.7|567.7|567.3|3061
1638187510000|2021-11-29 12:05:10|567.8|567.4|567.4|567.1|567.9|567.7|567.4|567|2608
1638187520000|2021-11-29 12:05:20|567.5|567|567.5|567.2|567.5|567.2|567.5|567|0
1638187530000|2021-11-29 12:05:30|567.6|567.3|567.9|567.6|568.5|568|567.6|567.3|13543
1638187540000|2021-11-29 12:05:40|568|567.7|568.4|568.2|569.4|568.6|568|567.7|30114
1638187550000|2021-11-29 12:05:50|568.5|568.3|568.2|568|569.8|569.4|568.2|567.9|15215
1638187560000|2021-11-29 12:06:00|568.3|568.1|568.5|568.2|568.5|568.3|568.2|568.1|899
1638187570000|2021-11-29 12:06:10|568.4|568.3|568.8|568.4|568.9|568.5|568.4|568.2|2442
1638187580000|2021-11-29 12:06:20|568.9|568.5|568.8|568.6|568.9|568.7|568.8|568.4|327
1638187590000|2021-11-29 12:06:30|568.7|568.5|568.4|568|568.7|568.5|568.3|567.9|2837
1638187600000|2021-11-29 12:06:40|568.5|568.1|568.6|568.4|569.1|568.5|568.4|568|7774
1638187610000|2021-11-29 12:06:50|568.7|568.5|568.6|568.4|568.7|568.5|568.5|568.2|3704
1638187620000|2021-11-29 12:07:00|568.5|568.3|568.7|568.4|568.7|568.5|568.5|568.1|265
1638187630000|2021-11-29 12:07:10|568.6|568.3|568.6|568.4|568.6|568.5|568.6|568.3|0
1638187640000|2021-11-29 12:07:20|568.5|568.3|568|567.7|568.5|568.3|567.9|567.6|2523
1638187650000|2021-11-29 12:07:30|567.9|567.8|567.7|567.4|568|567.8|567.5|567.1|8487
1638187660000|2021-11-29 12:07:40|567.6|567.3|567.4|567.2|567.6|567.3|567.1|567|6098
1638187670000|2021-11-29 12:07:50|567.5|567.3|568|567.6|568.1|567.6|567.5|567.3|4160
1638187680000|2021-11-29 12:08:00|568.1|567.5|567.9|567.6|568.1|567.7|567.8|567.5|1100
1638187690000|2021-11-29 12:08:10|567.8|567.5|568|567.5|568|567.7|567.6|567.2|614
1638187710000|2021-11-29 12:08:30|567.9|567.4|567.7|567.4|567.9|567.4|567.7|567.3|0
1638187720000|2021-11-29 12:08:40|567.8|567.5|568|567.5|568.5|568|567.8|567.5|6424
1638187740000|2021-11-29 12:09:00|568.1|567.4|568.1|567.5|568.1|567.7|568|567.4|1700
1638187750000|2021-11-29 12:09:10||567.6||567.7||567.7||567.5|0
1638187760000|2021-11-29 12:09:20|568|567.6|567.5|567|568|567.6|567.5|567|2379
1638187770000|2021-11-29 12:09:30||567.1||567.1||567.1||567.1|200
1638187780000|2021-11-29 12:09:40||567||567.1||567.2||567|2600
1638187790000|2021-11-29 12:09:50|567.4|567|567.2|567|567.4|567|567.2|567|300
1638187800000|2021-11-29 12:10:00|567.1|566.9|567.3|566.9|567.3|567.1|567.1|566.8|1048
1638187810000|2021-11-29 12:10:10|567.2||567.1||567.2||567.1||0
1638187820000|2021-11-29 12:10:20|567.3|567|567.9|567.4|567.9|567.4|567.2|567|1026
1638187830000|2021-11-29 12:10:30|568|567.5|568.1|567.8|568.1|567.8|568|567.5|328
1638187840000|2021-11-29 12:10:40|568|567.7|568|567.6|568|567.7|568|567.6|0
1638187860000|2021-11-29 12:11:00|567.9|567.5|567.9|567.6|567.9|567.6|567.9|567.4|0
1638187870000|2021-11-29 12:11:10|568||568||568||568||0
1638187890000|2021-11-29 12:11:30|567.9|567.5|567.3|566.9|567.9|567.5|567.3|566.8|3265
1638187900000|2021-11-29 12:11:40|567.2|567|567.1|566.7|567.3|567.1|567.1|566.7|2123
1638187910000|2021-11-29 12:11:50||566.8||566.8||566.8||566.8|0
1638187920000|2021-11-29 12:12:00|567.2|566.9|567.5|567|567.5|567.2|567.2|566.9|752
1638187930000|2021-11-29 12:12:10|567.4||567.4||567.4||567.4||50
1638187950000|2021-11-29 12:12:30|567.5|567.1|567.7|567.4|567.7|567.4|567.5|567.1|10715
1638187960000|2021-11-29 12:12:40|567.8|567.5|567|566.8|567.9|567.5|566.5|566.1|55019
1638187970000|2021-11-29 12:12:50|566.9|566.6|567.5|567.1|567.5|567.1|566.9|566.6|1177
1638187980000|2021-11-29 12:13:00||567||567||567||567|0
1638187990000|2021-11-29 12:13:10|567.6|567.5|567.3|566.9|567.6|567.5|566.9|566.8|18500
1638188000000|2021-11-29 12:13:20|567.1|566.8|566.9|566.6|567.1|566.8|566.9|566.6|0
1638188010000|2021-11-29 12:13:30|567|566.7|567|566.6|567.1|566.8|566.9|566.6|85
1638188020000|2021-11-29 12:13:40|566.9|566.4|566.9|566.6|566.9|566.6|566.7|566.4|2285
1638188030000|2021-11-29 12:13:50|566.8|566.5|566.8|566.4|566.8|566.5|566.8|566.4|0
1638188040000|2021-11-29 12:14:00|566.7|566.3|566.9|566.4|566.9|566.5|566.6|566.2|1370
1638188050000|2021-11-29 12:14:10||566.5||566.6||566.6||566.5|0
1638188060000|2021-11-29 12:14:20|567|566.5|566.8|566.4|567.1|567|566.8|566.4|5000
1638188070000|2021-11-29 12:14:30||566.5||566.4||566.5||566.4|175
1638188080000|2021-11-29 12:14:40||566.3||566.3||566.4||566.3|0
1638188090000|2021-11-29 12:14:50|566.7|566.4|566.8|566.4|566.8|566.5|566.6|566.3|4162
1638188100000|2021-11-29 12:15:00|566.9|566.5|567|566.7|567.2|566.8|566.9|566.5|1820
1638188110000|2021-11-29 12:15:10|566.9||566.9||566.9||566.9||0
1638188120000|2021-11-29 12:15:20|566.8|566.6|567|566.6|567|566.9|566.8|566.6|9275
1638188130000|2021-11-29 12:15:30|566.9|566.5|566.9|566.6|567|566.6|566.7|566.3|3242
1638188140000|2021-11-29 12:15:40|567|566.7|566.9|566.7|567|566.7|566.9|566.6|300
1638188150000|2021-11-29 12:15:50|566.8|566.6|566.7|566.3|566.8|566.6|566.4|566.3|8223
1638188160000|2021-11-29 12:16:00|566.6|566.2|566.1|566|566.6|566.3|566.1|566|36551
1638188170000|2021-11-29 12:16:10|566.2||566.1||566.2||566.1||850
1638188180000|2021-11-29 12:16:20|566|565.9|565.9|565.8|566|565.9|565.9|565.8|10526
1638188190000|2021-11-29 12:16:30|566|565.9|565.9|565.8|566.1|565.9|565.9|565.8|18140
1638188200000|2021-11-29 12:16:40|566||566||566.1||566||1233
1638188210000|2021-11-29 12:16:50|566.1|565.9|566.2|565.9|566.2|565.9|566.1|565.8|25
1638188220000|2021-11-29 12:17:00|566.1|565.8|566|565.8|566.1|565.8|566|565.8|0
1638188240000|2021-11-29 12:17:20|565.9|566|566.1|565.9|566.1|566|565.9|565.8|15353
1638188250000|2021-11-29 12:17:30|566.2|566|566.2|566.1|566.5|566.2|566.2|565.9|4836
1638188260000|2021-11-29 12:17:40|566.3|566|566.2|565.9|566.4|566.1|566.1|565.9|1674
1638188270000|2021-11-29 12:17:50||566||565.9||566||565.9|0
1638188280000|2021-11-29 12:18:00||566||565.9||566||565.9|0
1638188290000|2021-11-29 12:18:10|566|566|566|565.9|566.3|566|566|565.9|5153
1638188300000|2021-11-29 12:18:20|565.9|565.8|565.9|565.8|565.9|565.8|565.9|565.8|15136
1638188310000|2021-11-29 12:18:30|566|566|566|565.8|566.3|566|566|565.8|5720
1638188320000|2021-11-29 12:18:40|566.2|565.9|566|565.9|566.3|566|566|565.9|5578
1638188330000|2021-11-29 12:18:50|566.2|566|566|565.9|566.2|566|566|565.9|8203
1638188340000|2021-11-29 12:19:00|566.2|566|566.5|566|567|566.7|566|565.9|18366
1638188350000|2021-11-29 12:19:10|566.4|566.1|566.4|566.1|566.4|566.2|566.4|566.1|0
1638188360000|2021-11-29 12:19:20||566.2||566.1||566.2||566.1|0
1638188370000|2021-11-29 12:19:30|566.3|566.2|566.3|566.1|566.5|566.4|566.3|566.1|7000
1638188380000|2021-11-29 12:19:40|566.4|565.9|566.5|566.2|566.5|566.2|566|565.8|3682
1638188390000|2021-11-29 12:19:50|566.3|566.1|566.7|566.4|566.7|566.4|566.3|566|300
1638188400000|2021-11-29 12:20:00|566.8|566.5|567|566.6|567|566.8|566.8|566.5|0
1638188410000|2021-11-29 12:20:10|566.9|566.7|567|566.7|567|566.7|566.9|566.7|0
1638188420000|2021-11-29 12:20:20|567.2|566.8|567.5|567.1|567.6|567.1|567.2|566.8|1156
1638188430000|2021-11-29 12:20:30|567.4|567|567|566.7|567.4|567|567|566.7|4206
1638188440000|2021-11-29 12:20:40|567.1|566.8|567.3|566.9|567.4|567.1|567.1|566.8|500
1638188450000|2021-11-29 12:20:50|567.4|567|567.3|567|567.4|567.1|567.2|567|3500
1638188460000|2021-11-29 12:21:00||566.9||566.9||566.9||566.9|44
1638188470000|2021-11-29 12:21:10|567.4||567.3||567.4||567.3||0
1638188480000|2021-11-29 12:21:20|567.4|567|567.5|567.2|567.6|567.3|567.4|567|610
1638188490000|2021-11-29 12:21:30||567.3||567.2||567.3||567.2|500
1638188500000|2021-11-29 12:21:40|567.6|567.5|567.5|567.3|567.7|567.5|567.4|567|2113
1638188510000|2021-11-29 12:21:50|567.4|567.2|567.2|567|567.4|567.3|567.2|567|945
1638188520000|2021-11-29 12:22:00|567.4|567.1|567.5|567.2|567.5|567.2|567.2|567.1|323
1638188530000|2021-11-29 12:22:10|567.4|567.1|567.2|567|567.4|567.1|567.1|567|7806
1638188540000|2021-11-29 12:22:20|567.1|566.9|567.1|566.8|567.3|567.1|567|566.7|39592
1638188550000|2021-11-29 12:22:30|567.2|566.9|567|566.8|567.2|566.9|567|566.8|1147
1638188560000|2021-11-29 12:22:40|566.9|566.7|567.1|566.8|567.2|566.9|566.9|566.6|5340
1638188570000|2021-11-29 12:22:50|567|566.9|567.1|566.8|567.1|566.9|567|566.8|693
1638188580000|2021-11-29 12:23:00|567|566.7|567|566.7|567.1|566.8|566.9|566.6|0
1638188590000|2021-11-29 12:23:10|566.9|566.6|566.8|566.6|567|566.6|566.8|566.6|0
1638188600000|2021-11-29 12:23:20|566.9|566.7|567.2|567|567.4|567.1|566.9|566.7|12556
1638188610000|2021-11-29 12:23:30|567.3|566.9|566.9|566.6|567.3|566.9|566.9|566.6|2073
1638188620000|2021-11-29 12:23:40|567|566.7|566.5|566.2|567.1|566.7|566.5|566.2|1155
1638188630000|2021-11-29 12:23:50|566.6|566.3|566.8|566.6|566.8|566.6|566.6|566.3|0
1638188640000|2021-11-29 12:24:00|566.9|566.7|567|566.7|567|566.7|566.8|566.6|300
1638188650000|2021-11-29 12:24:10|566.9|566.6|566.9|566.6|566.9|566.6|566.9|566.6|0
1638188660000|2021-11-29 12:24:20||566.7||566.6||566.7||566.6|100
1638188670000|2021-11-29 12:24:30|566.8|566.7|566.4|566.2|566.8|566.7|566.4|566.2|5828
1638188680000|2021-11-29 12:24:40|566.5|566.1|566.6|566.2|566.6|566.4|566.5|566.1|453
1638188690000|2021-11-29 12:24:50|566.5||566.5||566.5||566.5||0
1638188700000|2021-11-29 12:25:00|566.4|566.1|566.3|566.1|566.4|566.1|566.3|566.1|376
1638188710000|2021-11-29 12:25:10|566.2|566|566.2|565.9|566.2|566|566.2|565.9|470
1638188730000|2021-11-29 12:25:30|566.3|566|566.1|565.8|566.3|566|566.1|565.8|892
1638188740000|2021-11-29 12:25:40|566.2|565.9|566.4|566.1|566.4|566.2|566.2|565.9|917
1638188750000|2021-11-29 12:25:50|566.5|566.2|566.5|566.2|566.5|566.2|566.5|566.2|845
1638188760000|2021-11-29 12:26:00|566.4|566.1|566.5|566.2|566.5|566.2|566.4|566.1|0
1638188770000|2021-11-29 12:26:10|566.4|566.1|566.4|566.1|566.6|566.3|566.4|566|1040
1638188790000|2021-11-29 12:26:30|566.3||566.3||566.3||566.3||0
1638188800000|2021-11-29 12:26:40|566.5|566.2|566.6|566.2|566.9|566.5|566.3|566.2|3232
1638188810000|2021-11-29 12:26:50|566.5||566.5||566.5||566.4||1500
1638188820000|2021-11-29 12:27:00|566.4|566.1|566.2|566|566.4|566.1|566|565.9|15489
1638188830000|2021-11-29 12:27:10|566.1|566.1|566.8|566.4|566.8|566.5|566.1|566.1|2056
1638188840000|2021-11-29 12:27:20|566.7|566.3|566.6|566.3|566.7|566.3|566.6|566.3|41
1638188850000|2021-11-29 12:27:30|566.7|566.4|566.9|566.5|567|566.7|566.7|566.4|600
1638188860000|2021-11-29 12:27:40|567|566.6|567.1|566.7|567.2|566.9|566.8|566.5|4243
1638188870000|2021-11-29 12:27:50|567|566.6|567.2|566.7|567.3|566.9|566.9|566.5|4033
1638188880000|2021-11-29 12:28:00|567.1|566.8|567|566.7|567.1|566.8|567|566.7|1312
1638188890000|2021-11-29 12:28:10|567.1|566.8|567.2|567|567.3|567.1|567|566.7|3364
1638188900000|2021-11-29 12:28:20|567.3|567.1|567.5|567.1|567.5|567.2|567.3|567|1071
1638188910000|2021-11-29 12:28:30|567.4|567|567|566.7|567.4|567.1|567|566.7|2538
1638188920000|2021-11-29 12:28:40|566.9|566.6|566.6|566.2|566.9|566.7|566.6|566.2|2001
1638188930000|2021-11-29 12:28:50|566.5|566.1|566.6|566.3|566.6|566.4|566.3|566|1660
1638188940000|2021-11-29 12:29:00|566.7|566.4|566.7|566.4|566.7|566.5|566.7|566.4|0
1638188950000|2021-11-29 12:29:10|566.6|566.3|566.3|566|566.6|566.4|566.1|566|5009
1638188960000|2021-11-29 12:29:20|566|565.9|566|565.8|566.4|566.1|565.9|565.7|11501
1638188970000|2021-11-29 12:29:30||565.7||565.8||565.8||565.7|0
1638188980000|2021-11-29 12:29:40||565.7||565.7||565.8||565.7|0
1638188990000|2021-11-29 12:29:50|565.9||565.9||566||565.9||0
1638189010000|2021-11-29 12:30:10|566|565.8|566|565.8|566|565.9|565.9|565.6|4742
1638189020000|2021-11-29 12:30:20|566.1|565.9|566.1|565.8|566.1|566|566.1|565.7|1219
1638189030000|2021-11-29 12:30:30|566.2|565.9|565.8|565.6|566.3|565.9|565.8|565.6|0
1638189040000|2021-11-29 12:30:40|565.9|565.7|566|565.7|566|565.8|565.8|565.7|1945
1638189050000|2021-11-29 12:30:50|565.9|565.8|565.9|565.6|565.9|565.8|565.9|565.6|0
1638189060000|2021-11-29 12:31:00|566|565.7|566|565.7|566|565.8|566|565.7|0
1638189070000|2021-11-29 12:31:10|566.1|565.8|566.3|566|566.3|566|566.1|565.8|6766
1638189080000|2021-11-29 12:31:20|566.5|566.4|566.3|566.1|566.5|566.4|566.3|566|13151
1638189090000|2021-11-29 12:31:30|566.4|566.2|566.4|566.1|566.5|566.2|566.4|566.1|1
1638189100000|2021-11-29 12:31:40|566.5|566.2|566.7|566.4|566.8|566.5|566.5|566.2|6935
1638189110000|2021-11-29 12:31:50||566.3||566.3||566.3||566.3|0
1638189120000|2021-11-29 12:32:00|566.6||566.6||566.6||566.6||0
1638189130000|2021-11-29 12:32:10|566.7|566.4|566.7|566.5|566.7|566.5|566.7|566.4|0
1638189140000|2021-11-29 12:32:20|566.6|566.4|565.8|565.6|566.6|566.4|565.8|565.6|5958
1638189150000|2021-11-29 12:32:30|565.9|565.5|565.7|565.3|565.9|565.5|565.6|565.2|5962
1638189160000|2021-11-29 12:32:40|565.8|565.4|566.1|565.8|566.2|566|565.8|565.4|12686
1638189170000|2021-11-29 12:32:50||565.9||565.9||566||565.9|1340
1638189180000|2021-11-29 12:33:00|566.2|566|566.2|565.9|566.2|566.1|566.2|565.9|511
1638189190000|2021-11-29 12:33:10|566.1|566|566|565.6|566.1|566|566|565.5|3029
1638189200000|2021-11-29 12:33:20|565.9|565.5|565.8|565.3|565.9|565.5|565.8|565.3|0
1638189210000|2021-11-29 12:33:30|565.9|565.4|566.3|566|566.3|566|565.8|565.4|2052
1638189220000|2021-11-29 12:33:40|566.4|566.1|566.4|566.2|566.8|566.5|566.4|566|2920
1638189230000|2021-11-29 12:33:50|566.5||566.5||566.5||566.4||0
1638189240000|2021-11-29 12:34:00|566.4||566.4||566.4||566.4||0
1638189250000|2021-11-29 12:34:10|566.3|566.1|566.4|566.1|566.5|566.3|566.2|565.9|7339
1638189260000|2021-11-29 12:34:20|566.3|566|566|565.7|566.3|566|566|565.7|6632
1638189280000|2021-11-29 12:34:40|565.9|565.6|565.7|565.4|565.9|565.6|565.6|565.4|5359
1638189290000|2021-11-29 12:34:50|565.8|565.5|563|562.7|565.8|565.5|563|562.7|101975
1638189300000|2021-11-29 12:35:00|562.9|562.6|564.3|564.1|564.3|564.1|562.7|562.5|98602
1638189310000|2021-11-29 12:35:10|564.2|564|564.7|564.2|564.8|564.5|564.1|563.9|3087
1638189320000|2021-11-29 12:35:20|564.6|564.1|564.4|564.1|565|564.7|564.3|564.1|21425
1638189330000|2021-11-29 12:35:30|564.3|564|564.7|564.3|564.8|564.5|564.2|563.9|3392
1638189340000|2021-11-29 12:35:40|564.8|564.2|564.9|564.5|564.9|564.5|564.8|564.2|300
1638189350000|2021-11-29 12:35:50|565|564.6|564.8|564.5|565|564.8|564.7|564.5|530
1638189360000|2021-11-29 12:36:00|564.7||564.8||564.8||564.6||3125
1638189370000|2021-11-29 12:36:10|564.7|564.4|564.6|564.2|564.7|564.4|564.3|563.9|3452
1638189380000|2021-11-29 12:36:20|564.7|564.3|565.2|564.8|565.4|565|564.7|564.2|3955
1638189390000|2021-11-29 12:36:30|565.1|564.7|565.1|564.6|565.1|564.7|565|564.6|0
1638189410000|2021-11-29 12:36:50|565.2|564.7|565.6|565.1|565.6|565.1|565.2|564.7|1947
1638189420000|2021-11-29 12:37:00|565.5||565.5||565.5||565.5||0
1638189430000|2021-11-29 12:37:10|565.6||565.6||565.6||565.6||0
1638189440000|2021-11-29 12:37:20|565.5|565.2|565.6|565.2|565.7|565.3|565.4|565.2|0
1638189450000|2021-11-29 12:37:30|565.5||565.4||565.5||565.4||0
1638189460000|2021-11-29 12:37:40|565.5|565.3|565.7|565.5|565.9|565.5|565.5|565.2|5000
1638189470000|2021-11-29 12:37:50|565.9|565.6|566.4|565.9|566.5|566.1|565.9|565.5|4713
1638189480000|2021-11-29 12:38:00|566.3|565.8|565.2|564.8|566.3|565.8|565.2|564.8|11654
1638189500000|2021-11-29 12:38:20|565.3|564.9|565.1|564.8|565.3|565.1|565|564.8|2517
1638189510000|2021-11-29 12:38:30|565.2|564.9|565.3|565|565.3|565|565.2|564.9|0
1638189520000|2021-11-29 12:38:40|565.2||565.2||565.2||565.2||928
1638189530000|2021-11-29 12:38:50|565.1|564.9|565.6|565.2|565.8|565.3|565|564.8|4278
1638189540000|2021-11-29 12:39:00|565.5|565.1|565.8|565.4|565.8|565.4|565.4|565|1012
1638189550000|2021-11-29 12:39:10||565.5||565.4||565.5||565.4|0
1638189560000|2021-11-29 12:39:20|565.7|565.3|565.8|565.3|565.8|565.3|565.6|565.2|0
1638189570000|2021-11-29 12:39:30|565.9|565.4|566.1|565.8|566.1|565.8|565.9|565.4|416
1638189580000|2021-11-29 12:39:40||565.7||565.7||565.7||565.7|0
1638189590000|2021-11-29 12:39:50|566.2|565.8|566.5|566.2|566.7|566.3|566.1|565.8|1553
1638189600000|2021-11-29 12:40:00|566.4|566.1|566|565.7|566.4|566.1|566|565.7|2995
1638189610000|2021-11-29 12:40:10|566.1|565.8|566.2|565.7|566.2|565.8|566.1|565.7|260
1638189620000|2021-11-29 12:40:20|566||566||566||566||0
1638189630000|2021-11-29 12:40:30|566.1||566.2||566.2||566.1||500
1638189640000|2021-11-29 12:40:40|566.1||566||566.1||566||0
1638189670000|2021-11-29 12:41:10|565.9|565.6|565.9|565.5|565.9|565.7|565.7|565.4|4513
1638189680000|2021-11-29 12:41:20|566|565.6|566.1|565.8|566.1|565.8|565.9|565.6|1016
1638189690000|2021-11-29 12:41:30|566|565.7|566|565.7|566|565.8|566|565.7|0
1638189700000|2021-11-29 12:41:40||565.8||565.8||565.8||565.7|0
1638189710000|2021-11-29 12:41:50||565.7||565.7||565.7||565.7|0
1638189720000|2021-11-29 12:42:00|566.1|565.8|566.5|566.2|566.8|566.3|566.1|565.8|1793
1638189730000|2021-11-29 12:42:10|566.6|566.3|566.5|566.2|566.6|566.3|566.5|566.2|0
1638189740000|2021-11-29 12:42:20|566.6|566.3|566.1|565.8|566.6|566.3|566.1|565.8|200
1638189750000|2021-11-29 12:42:30|566.2|565.9|566.2|565.9|566.2|565.9|566.1|565.8|1241
1638189760000|2021-11-29 12:42:40|566.1|566|566.1|565.8|566.1|566|566.1|565.8|530
1638189770000|2021-11-29 12:42:50|566.2|565.9|566.1|565.9|566.3|566|566.1|565.8|403
1638189780000|2021-11-29 12:43:00|566|565.8|565.9|565.5|566|565.8|565.9|565.5|3668
1638189790000|2021-11-29 12:43:10|566.1|565.6|566|565.6|566.1|565.8|565.9|565.6|1244
1638189800000|2021-11-29 12:43:20|565.9|565.5|565.5|565.1|565.9|565.6|565.5|565.1|3000
1638189810000|2021-11-29 12:43:30|565.6|565.2|565.6|565.1|565.7|565.4|565.6|565.1|0
1638189830000|2021-11-29 12:43:50|565.7|565.2|565.7|565.3|565.7|565.4|565.6|565.2|0
1638189840000|2021-11-29 12:44:00|565.6|565.2|565.6|565.1|565.6|565.2|565.6|565.1|0
1638189850000|2021-11-29 12:44:10|565.5|565|565.5|565.1|565.5|565.1|565.5|565|500
1638189860000|2021-11-29 12:44:20|565.6|565.2|565.3|565|565.6|565.2|565.1|564.8|5260
1638189870000|2021-11-29 12:44:30|565.5|565.1|565.8|565.4|565.8|565.4|565.5|565.1|1904
1638189890000|2021-11-29 12:44:50|565.9|565.5|566|565.7|566.1|566|565.9|565.5|994
1638189900000|2021-11-29 12:45:00|566.1|565.6|566.1|565.8|566.1|565.8|566|565.6|250
1638189910000|2021-11-29 12:45:10|566.3|565.9|566.3|566|566.3|566|566.3|565.9|840
1638189920000|2021-11-29 12:45:20|566.4|566.1|566.5|566.2|566.6|566.3|566.3|566|1720
1638189930000|2021-11-29 12:45:30|566.6|566.3|566.8|566.3|567|566.6|566.6|566.2|4587
1638189940000|2021-11-29 12:45:40|566.7|566.2|566.6|566.2|566.7|566.3|566.6|566.2|0
1638189960000|2021-11-29 12:46:00|566.7|566.3|566.6|566.4|566.8|566.5|566.6|566.2|1141
1638189970000|2021-11-29 12:46:10|566.5|566.3|566.6|566.3|566.9|566.5|566.4|566.2|2059
1638189980000|2021-11-29 12:46:20||566.2||566.2||566.2||566.2|0
1638189990000|2021-11-29 12:46:30|566.7|566.3|566.4|566.2|566.8|566.4|566.4|566.2|0
1638190000000|2021-11-29 12:46:40|566.5|566.3|566.6|566.3|566.6|566.3|566.5|566.3|253
1638190010000|2021-11-29 12:46:50|566.5|566.2|566.5|566.3|566.5|566.3|566.5|566.1|0
1638190020000|2021-11-29 12:47:00|566.6||566.6||566.6||566.6||0
1638190030000|2021-11-29 12:47:10|566.5|566.1|566.3|566|566.5|566.1|566.3|566|815
1638190040000|2021-11-29 12:47:20|566.4|566.1|566.5|566.1|566.6|566.2|566.4|566.1|215
1638190050000|2021-11-29 12:47:30|566.6|566.2|566.5|566.1|566.6|566.2|566.5|566.1|100
1638190060000|2021-11-29 12:47:40|566.4|566|566.5|566.1|566.5|566.1|566.3|566|0
1638190070000|2021-11-29 12:47:50|566.6|566.2|566.6|566.3|566.6|566.3|566.6|566.2|110
1638190080000|2021-11-29 12:48:00|566.5|566.2|566.3|566|566.5|566.2|566.3|566|0
1638190100000|2021-11-29 12:48:20|566.2|565.8|566|565.7|566.2|565.8|566|565.7|1000
1638190110000|2021-11-29 12:48:30|566.1|566|566|565.8|566.1|566|566|565.7|20000
1638190120000|2021-11-29 12:48:40|565.9|565.6|565.9|565.4|565.9|565.6|565.8|565.4|2139
1638190140000|2021-11-29 12:49:00|565.8|565.5|566.4|566|566.7|566.3|565.8|565.5|3591
1638190150000|2021-11-29 12:49:10|566.3|566.1|566.4|566.1|566.4|566.1|566.3|566.1|45
1638190160000|2021-11-29 12:49:20|566.5|566|566.5|566.2|566.5|566.2|566.3|565.9|2000
1638190170000|2021-11-29 12:49:30|566.6||566.5||566.6||566.5||0
1638190180000|2021-11-29 12:49:40|566.6|566.3|566.4|566.1|566.7|566.4|566.4|566|1754
1638190190000|2021-11-29 12:49:50|566.5|566.2|566.8|566.4|566.9|566.5|566.5|566.2|942
1638190200000|2021-11-29 12:50:00|566.9||566.8||566.9||566.8||0
1638190220000|2021-11-29 12:50:20|566.9|566.5|566.9|566.6|567|566.8|566.9|566.5|830
1638190230000|2021-11-29 12:50:30|567|566.7|567.5|567.1|567.6|567.3|567|566.7|19138
1638190240000|2021-11-29 12:50:40|567.4|567|567.2|566.9|567.4|567|567.2|566.9|1236
1638190250000|2021-11-29 12:50:50|567.3|567|567.5|567.2|567.5|567.2|567.3|567|754
1638190260000|2021-11-29 12:51:00|567.6|567.3|567.8|567.4|568|567.7|567.6|567.2|1693
1638190270000|2021-11-29 12:51:10|567.7||567.6||567.7||567.6||5
1638190280000|2021-11-29 12:51:20|567.5|567.2|567.3|566.9|567.8|567.3|567.3|566.9|11515
1638190290000|2021-11-29 12:51:30|567.4|567|567|566.6|567.4|567|566.9|566.5|102
1638190300000|2021-11-29 12:51:40|566.9||566.9||567||566.9||0
1638190310000|2021-11-29 12:51:50|567|566.7|567.3|566.8|567.3|566.9|567|566.7|688
1638190320000|2021-11-29 12:52:00|567.2|566.9|567.2|566.9|567.5|567.1|567.1|566.8|2100
1638190330000|2021-11-29 12:52:10|567.1|567|567.3|567|567.3|567.2|567.1|567|2112
1638190360000|2021-11-29 12:52:40|567.4|567.1|567.3|567|567.4|567.1|567.3|567|0
1638190370000|2021-11-29 12:52:50|567.4|567.1|567.3|567|567.4|567.2|567.3|567|1758
1638190380000|2021-11-29 12:53:00|567.4|567.1|567.4|567.1|567.4|567.1|567.4|567|0
1638190390000|2021-11-29 12:53:10|567.3|567|567.4|567.1|567.4|567.1|567.3|567|2103
1638190400000|2021-11-29 12:53:20|567.3|567|567.2|567|567.3|567|567.2|567|1741
1638190410000|2021-11-29 12:53:30|567.3|567.1|567.7|567.3|567.8|567.5|567.3|567.1|298
1638190420000|2021-11-29 12:53:40|567.8|567.4|568|567.5|568|567.5|567.7|567.4|879
1638190430000|2021-11-29 12:53:50|567.9|567.6|567.9|567.6|568|567.6|567.9|567.6|2000
1638190440000|2021-11-29 12:54:00||567.5||567.6||567.6||567.4|0
1638190450000|2021-11-29 12:54:10|567.8|567.5|567.7|567.5|567.8|567.5|567.7|567.4|397
1638190460000|2021-11-29 12:54:20|567.8|567.4|567.7|567.3|567.8|567.4|567.7|567.3|6
1638190490000|2021-11-29 12:54:50|567.6|567.2|567.5|567.2|567.6|567.5|567.1|566.9|25790
1638190510000|2021-11-29 12:55:10|567|566.9|566.5|566.1|567.5|567|566.3|565.9|29640
1638190520000|2021-11-29 12:55:20|566.4|566.2|566.4|566|566.4|566.2|566.4|566|0
1638190530000|2021-11-29 12:55:30|566.6|566.1|566.8|566.4|566.8|566.5|566.6|566.1|5172
1638190560000|2021-11-29 12:56:00|566.7||566.7||566.7||566.7||0
1638190570000|2021-11-29 12:56:10|566.6|566.3|566.1|565.7|566.6|566.3|566.1|565.6|2419
1638190580000|2021-11-29 12:56:20|566||566.1||566.1||566||0
1638190590000|2021-11-29 12:56:30|566|565.6|565.8|565.4|566|565.6|565.8|565.3|0
1638190600000|2021-11-29 12:56:40|565.7|565.3|566.4|566.1|566.4|566.1|565.6|565.1|9102
1638190610000|2021-11-29 12:56:50|566.5|566|565.8|565.6|566.5|566|565.7|565.6|5574
1638190620000|2021-11-29 12:57:00|565.7|565.5|566.2|565.8|566.2|565.8|565.6|565.3|4949
1638190630000|2021-11-29 12:57:10|566.1|565.7|566|565.6|566.1|565.7|566|565.5|0
1638190640000|2021-11-29 12:57:20|565.9|565.5|565.8|565.4|565.9|565.6|565.8|565.3|0
1638190650000|2021-11-29 12:57:30|565.7|565.5|565.8|565.4|565.8|565.6|565.7|565.4|28
1638190660000|2021-11-29 12:57:40|565.7|565.5|565.7|565.4|565.8|565.5|565.6|565.2|1626
1638190670000|2021-11-29 12:57:50|565.6|565.3|565.7|565.5|565.8|565.6|565.6|565.3|1630
1638190680000|2021-11-29 12:58:00|565.6|565.6|565.9|565.6|565.9|565.6|565.6|565.5|1214
1638190700000|2021-11-29 12:58:20|566|565.7|566.2|565.8|566.2|565.8|566|565.7|211
1638190710000|2021-11-29 12:58:30|566.4|565.9|566.3|566|566.4|566|566.3|565.9|55
1638190720000|2021-11-29 12:58:40|566.4|566.1|566.3|566|566.4|566.1|566.3|566|250
1638190740000|2021-11-29 12:59:00|566.5|566.1|566.3|566|566.6|566.1|566.3|566|3138
1638190750000|2021-11-29 12:59:10|566.5|566.1|566|565.5|566.5|566.1|566|565.5|2987
1638190760000|2021-11-29 12:59:20|565.9|565.4|565.6|565.3|565.9|565.4|565.6|565.3|478
1638190770000|2021-11-29 12:59:30|565.5|565.2|565.8|565.3|565.8|565.3|565.4|565.2|925
1638190780000|2021-11-29 12:59:40|565.7|565.2|565.7|565.2|565.8|565.4|565.5|565.2|14402
1638190790000|2021-11-29 12:59:50|565.6|565.3|565.7|565.3|565.8|565.3|565.4|565.3|1625
1638190800000|2021-11-29 13:00:00|565.6|565.2|565.7|565.3|565.7|565.3|565.5|565.2|0
1638190810000|2021-11-29 13:00:10|565.8|565.4|565.7|565.3|565.9|565.5|565.6|565.2|3110
1638190820000|2021-11-29 13:00:20|565.6||565.6||565.6||565.6||0
1638190830000|2021-11-29 13:00:30|565.7|565.4|565.7|565.3|565.8|565.4|565.6|565.3|563
1638190850000|2021-11-29 13:00:50|565.8|565.4|565.6|565.3|565.9|565.5|565.6|565.3|0
1638190860000|2021-11-29 13:01:00|565.5|565.2|565.6|565.3|565.7|565.3|565.3|565|2480
1638190870000|2021-11-29 13:01:10|565.7|565.2|565.4|565|565.7|565.3|565.4|565|1165
1638190880000|2021-11-29 13:01:20|565.5|565.1|565.4|565|565.6|565.2|565.4|565|1000
1638190890000|2021-11-29 13:01:30|565.3|565.1|565.5|565.1|565.5|565.1|565.3|565.1|0
1638190900000|2021-11-29 13:01:40|565.4||565.4||565.4||565.4||0
1638190920000|2021-11-29 13:02:00|565.3|565|565.3|565|565.3|565|565.3|565|0
1638190930000|2021-11-29 13:02:10|565.2|564.9|565.2|565|565.2|565|565|564.9|2503
1638190940000|2021-11-29 13:02:20|565.1|564.9|565|564.8|565.1|564.9|565|564.8|1045
1638190960000|2021-11-29 13:02:40|565.1|564.9|565.1|564.9|565.1|564.9|565|564.8|2035
1638190970000|2021-11-29 13:02:50|565.2|565|565.2|565.1|565.4|565.2|565.2|564.9|4065
1638190980000|2021-11-29 13:03:00||565||565||565||565|1244
1638190990000|2021-11-29 13:03:10|565.3|565.1|565.7|565.3|565.7|565.4|565.3|565.1|2690
1638191000000|2021-11-29 13:03:20|565.6||565.5||565.6||565.5||910
1638191010000|2021-11-29 13:03:30|565.4|565.2|565.3|565.1|565.4|565.3|565.3|565|409
1638191020000|2021-11-29 13:03:40|565.2|565|565.2|565|565.2|565|565.2|565|0
1638191030000|2021-11-29 13:03:50|565.1|564.9|565.1|564.9|565.2|565|565|564.9|2837
1638191040000|2021-11-29 13:04:00|565.2|565|565.3|565|565.3|565|565.2|565|300
1638191050000|2021-11-29 13:04:10||564.9||564.9||565||564.9|0
1638191060000|2021-11-29 13:04:20|565.2|565|565.2|564.9|565.2|565|565.2|564.9|2490
1638191070000|2021-11-29 13:04:30|565.1|564.8|565|564.8|565.1|564.8|564.9|564.7|2333
1638191090000|2021-11-29 13:04:50|||||||||89
1638191100000|2021-11-29 13:05:00|564.9|564.7|565.1|564.7|565.1|564.8|564.5|564.2|16825
1638191110000|2021-11-29 13:05:10|565|564.8|565.4|565.1|565.5|565.3|565|564.8|2613
1638191120000|2021-11-29 13:05:20|565.1|565|565.6|565.3|565.7|565.5|565.1|565|9207
1638191130000|2021-11-29 13:05:30|565.5|565.2|565.5|565.2|565.5|565.2|565.5|565.1|0
1638191140000|2021-11-29 13:05:40|565.6|565.3|565.7|565.3|565.7|565.3|565.6|565.3|0
1638191160000|2021-11-29 13:06:00|565.6|565.6|565.7|565.4|565.7|565.6|565.6|565.4|300
1638191170000|2021-11-29 13:06:10|565.9|565.5|565.9|565.6|566.1|565.7|565.9|565.5|1682
1638191180000|2021-11-29 13:06:20|565.8|565.5|565.9|565.6|565.9|565.7|565.6|565.4|7076
1638191190000|2021-11-29 13:06:30||565.7||565.7||565.7||565.7|0
1638191200000|2021-11-29 13:06:40|566|565.8|566.1|565.8|566.4|566.1|565.8|565.3|18563
1638191210000|2021-11-29 13:06:50|566.2|565.9|566.1|565.8|566.2|566.1|566.1|565.8|10000
1638191220000|2021-11-29 13:07:00|566|565.7|565.7|565.3|566|565.7|565.7|565.3|2718
1638191230000|2021-11-29 13:07:10|565.8|565.5|565.9|565.7|565.9|565.8|565.8|565.5|5028
1638191240000|2021-11-29 13:07:20|566|565.8|566.3|565.9|566.4|566.1|566|565.8|4116
1638191250000|2021-11-29 13:07:30|566.2||566.1||566.2||566.1||0
1638191260000|2021-11-29 13:07:40|566|565.7|565.8|565.7|566|565.7|565.7|565.4|18924
1638191270000|2021-11-29 13:07:50|565.9|565.8|565.9|565.7|565.9|565.8|565.9|565.7|540
1638191280000|2021-11-29 13:08:00|566|565.8|566.1|565.8|566.4|566.1|566|565.8|3068
1638191290000|2021-11-29 13:08:10|566.2|565.7|565.9|565.7|566.2|565.8|565.8|565.7|1
1638191300000|2021-11-29 13:08:20|565.8||565.9||565.9||565.8||4680
1638191310000|2021-11-29 13:08:30|565.8|565.8|566|565.7|566.2|565.9|565.8|565.7|3342
1638191320000|2021-11-29 13:08:40|566.1|565.8|566.4|566.2|566.4|566.2|566.1|565.8|5757
1638191330000|2021-11-29 13:08:50|566.3|566.1|566.3|566.1|566.4|566.2|566.3|566.1|180
1638191340000|2021-11-29 13:09:00|566.4|566.2|566.6|566.3|566.6|566.3|566.4|566.2|2467
1638191350000|2021-11-29 13:09:10|566.7|566.4|566.8|566.5|566.8|566.5|566.6|566.4|211
1638191360000|2021-11-29 13:09:20|566.9|566.6|567.1|566.8|567.2|567.1|566.9|566.5|56134
1638191370000|2021-11-29 13:09:30|567.2|566.9|566.9|566.7|567.4|567.1|566.8|566.5|16963
1638191380000|2021-11-29 13:09:40|567|566.8|566.9|566.5|567.2|566.9|566.8|566.3|3729
1638191390000|2021-11-29 13:09:50|567|566.6|567|566.6|567|566.6|566.9|566.6|0
1638191400000|2021-11-29 13:10:00|567.1|566.7|567.3|567|567.3|567|567.1|566.7|2107
1638191410000|2021-11-29 13:10:10|567.4|567.1|567.6|567.2|567.7|567.2|567.4|567.1|0
1638191420000|2021-11-29 13:10:20|567.7||567.7||567.7||567.7||0
1638191430000|2021-11-29 13:10:30|567.2|567.1|567.5|567.2|567.8|567.4|567.2|567.1|7662
1638191440000|2021-11-29 13:10:40|567.4|567.1|567.3|566.9|567.4|567.2|567.3|566.9|5514
1638191450000|2021-11-29 13:10:50||567||567||567||567|0
1638191460000|2021-11-29 13:11:00|567.4|567.1|567.3|567|567.5|567.3|567.3|567|3435
1638191480000|2021-11-29 13:11:20|567.2|566.9|567|566.6|567.2|567|566.9|566.6|2165
1638191490000|2021-11-29 13:11:30|567.1|566.7|567.4|567|567.5|567.3|567.1|566.7|1662
1638191510000|2021-11-29 13:11:50|567.3|566.9|566.8|566.5|567.3|566.9|566.8|566.5|0
1638191520000|2021-11-29 13:12:00|566.9|566.6|566.6|566.3|566.9|566.6|566.6|566.3|318
1638191530000|2021-11-29 13:12:10|566.7|566.2|566.6|566.2|566.7|566.2|566.5|566.1|0
1638191540000|2021-11-29 13:12:20|566.5|566.1|566.1|566|566.5|566.1|566.1|566|0
1638191550000|2021-11-29 13:12:30|566|565.8|566.4|566.2|566.4|566.2|566|565.7|1128
1638191560000|2021-11-29 13:12:40|566.6|566.3|566.4|566.2|566.6|566.5|566.4|566.2|4275
1638191580000|2021-11-29 13:13:00|566.3|566|566|565.7|566.3|566|566|565.7|3183
1638191590000|2021-11-29 13:13:10|565.9|565.6|565.6|565.5|565.9|565.6|565.6|565.3|9377
1638191600000|2021-11-29 13:13:20|565.5|565.3|565.6|565.3|565.6|565.3|565.5|565.2|14
1638191610000|2021-11-29 13:13:30|565.5|565.2|565.5|565.4|565.7|565.6|565.5|565.1|10438
1638191620000|2021-11-29 13:13:40|565.4|565.2|565.4|565|565.5|565.2|565.3|565|2335
1638191630000|2021-11-29 13:13:50|565.3|565.1|565.2|564.9|565.3|565.2|565.1|564.8|9084
1638191650000|2021-11-29 13:14:10|565.3|565|566.1|565.7|566.2|565.7|565.3|565|12273
1638191660000|2021-11-29 13:14:20|566|565.6|565.6|565.4|566|565.6|565.5|565.1|7495
1638191670000|2021-11-29 13:14:30||565.3||565.3||565.3||565.3|0
1638191680000|2021-11-29 13:14:40|565.7|565.4|565.7|565.3|565.8|565.6|565.6|565.3|4070
1638191690000|2021-11-29 13:14:50|565.6||565.6||565.6||565.6||0
1638191710000|2021-11-29 13:15:10|565.5|565.4|565.5|565.3|565.6|565.4|565.5|565.3|730
1638191740000|2021-11-29 13:15:40|565.6|565.4|565.9|565.5|566|565.6|565.6|565.4|4343
1638191750000|2021-11-29 13:15:50|565.8|565.4|566|565.6|566|565.6|565.7|565.4|1286
1638191760000|2021-11-29 13:16:00|566.1|565.7|566|565.6|566.3|565.8|566|565.6|1279
1638191770000|2021-11-29 13:16:10|565.9||565.9||565.9||565.9||0
1638191780000|2021-11-29 13:16:20|565.8|565.5|565.7|565.4|565.8|565.5|565.6|565.2|2029
1638191790000|2021-11-29 13:16:30|565.8|565.5|565.8|565.5|565.9|565.5|565.8|565.5|1000
1638191810000|2021-11-29 13:16:50|566|565.7|566.2|565.9|566.2|566|566|565.7|5258
1638191820000|2021-11-29 13:17:00|566.1|565.8|566|565.7|566.2|565.9|566|565.7|5526
1638191840000|2021-11-29 13:17:20|565.9||566||566||565.9||449
1638191850000|2021-11-29 13:17:30|566.1|565.8|566.2|565.9|566.2|566|566.1|565.8|2661
1638191860000|2021-11-29 13:17:40|566.1|565.8|566.1|565.7|566.2|565.8|566|565.7|2821
1638191870000|2021-11-29 13:17:50|566||565.9||566||565.9||0
1638191880000|2021-11-29 13:18:00|566.1|566|565.9|565.7|566.1|566|565.9|565.7|10000
1638191890000|2021-11-29 13:18:10|566||566||566||566||0
1638191900000|2021-11-29 13:18:20|566.1|565.8|566.2|565.8|566.2|566.1|566|565.8|13643
1638191910000|2021-11-29 13:18:30||565.9||565.9||565.9||565.9|0
1638191920000|2021-11-29 13:18:40|566.1|565.8|566.1|565.8|566.3|566|566.1|565.8|3476
1638191940000|2021-11-29 13:19:00|566.2|565.9|566.2|565.9|566.2|565.9|566.2|565.8|0
1638191950000|2021-11-29 13:19:10|566.1|565.8|565.9|565.7|566.1|565.8|565.8|565.7|3678
1638191960000|2021-11-29 13:19:20|||||||||1156
1638191970000|2021-11-29 13:19:30|565.8|565.6|565.6|565.2|565.8|565.6|565.4|565.2|2844
1638191980000|2021-11-29 13:19:40|565.7|565.3|565.6|565.4|565.7|565.6|565.6|565.3|1198
1638191990000|2021-11-29 13:19:50||565.3||565.2||565.3||565.2|100
1638192010000|2021-11-29 13:20:10|565.5|565.3|564.9|564.8|565.5|565.4|564.9|564.8|15100
1638192020000|2021-11-29 13:20:20|565.1|564.9|565.3|565|565.5|565.2|565.1|564.9|6959
1638192030000|2021-11-29 13:20:30|565.4|565.1|565.4|565.1|565.4|565.2|565.4|565.1|0
1638192040000|2021-11-29 13:20:40|565.3|565|565.4|565.1|565.4|565.1|565.3|565|0
1638192050000|2021-11-29 13:20:50|565.5|565.2|565.7|565.5|565.7|565.5|565.4|565.2|0
1638192060000|2021-11-29 13:21:00|565.6|565.4|565.5|565.2|565.6|565.4|565.4|565.2|2570
1638192070000|2021-11-29 13:21:10|565.4|565.1|565.4|565.1|565.4|565.1|565.4|565.1|0
1638192080000|2021-11-29 13:21:20|565.3|565|565.4|565|565.5|565.2|565.3|565|2000
1638192090000|2021-11-29 13:21:30|565.3|565.1|565.4|565.1|565.6|565.2|565.3|564.9|4212
1638192100000|2021-11-29 13:21:40||565||565||565||565|0
1638192110000|2021-11-29 13:21:50|565.3||565.3||565.3||565.3||0
1638192120000|2021-11-29 13:22:00||565.1||565.1||565.1||565.1|0
1638192130000|2021-11-29 13:22:10|565.2|565|565.2|564.9|565.2|565|565.2|564.9|51
1638192140000|2021-11-29 13:22:20|565.3|565|565.3|565|565.4|565|565.3|564.9|0
1638192160000|2021-11-29 13:22:40|565.2|564.9|565.2|564.9|565.2|564.9|565.1|564.8|0
1638192170000|2021-11-29 13:22:50|565.3|565|565.5|565.1|565.5|565.1|565.3|565|0
1638192180000|2021-11-29 13:23:00|565.6|565.2|565.6|565.4|565.7|565.4|565.6|565.2|2029
1638192190000|2021-11-29 13:23:10|565.7|565.5|565.9|565.7|566.2|565.9|565.7|565.5|3490
1638192200000|2021-11-29 13:23:20|565.8|565.6|565.5|565.2|565.8|565.6|565.5|565.2|3165
1638192220000|2021-11-29 13:23:40|565.6|565.3|565.8|565.4|565.8|565.4|565.6|565.3|300
1638192230000|2021-11-29 13:23:50|565.9|565.5|566.1|565.6|566.1|565.6|565.9|565.5|200
1638192240000|2021-11-29 13:24:00|566.2|565.7|566|565.7|566.2|565.8|565.9|565.7|1000
1638192250000|2021-11-29 13:24:10|565.7|565.6|566|565.6|566|565.7|565.7|565.6|1682
1638192260000|2021-11-29 13:24:20||565.7||565.7||565.7||565.7|0
1638192270000|2021-11-29 13:24:30|565.9|565.6|565.5|565.2|565.9|565.6|565.4|565.2|2091
1638192280000|2021-11-29 13:24:40|565.6|565.3|565.7|565.5|565.7|565.5|565.6|565.3|839
1638192290000|2021-11-29 13:24:50||565.4||565.4||565.4||565.4|0
1638192300000|2021-11-29 13:25:00||565.5||565.5||565.5||565.5|0
1638192310000|2021-11-29 13:25:10|565.8||565.8||565.8||565.8||641
1638192320000|2021-11-29 13:25:20|565.7||565.8||565.8||565.7||0
1638192330000|2021-11-29 13:25:30|565.9|565.6|566|565.7|566|565.7|565.9|565.6|0
1638192340000|2021-11-29 13:25:40||565.8||565.8||565.8||565.8|0
1638192360000|2021-11-29 13:26:00|566.3|565.9|566.5|566.1|566.8|566.4|566.2|565.9|8948
1638192370000|2021-11-29 13:26:10|566.4|566|566.2|566|566.4|566|566.1|565.9|3991
1638192380000|2021-11-29 13:26:20|566.1|565.9|566.1|565.8|566.2|566.1|566|565.7|6208
1638192390000|2021-11-29 13:26:30|566.2|565.9|566.2|565.8|566.2|566|566.1|565.8|2000
1638192410000|2021-11-29 13:26:50|566.1|565.7|566.3|565.8|566.3|565.8|566.1|565.7|0
1638192420000|2021-11-29 13:27:00|566.1|565.9|566.3|566|566.3|566|566.1|565.9|2650
1638192440000|2021-11-29 13:27:20|566.4|566.1|566.5|566.2|566.7|566.4|566.4|566.1|2277
1638192450000|2021-11-29 13:27:30|566.4|566.3|566.2|566|566.4|566.3|566.2|566|913
1638192460000|2021-11-29 13:27:40|566.3|566.1|566.5|566.2|566.6|566.4|566.3|566.1|1956
1638192470000|2021-11-29 13:27:50|566.4|566.1|566|565.8|566.4|566.1|566|565.8|1184
1638192480000|2021-11-29 13:28:00|565.9|565.7|565.9|565.6|566.1|565.7|565.8|565.5|6540
1638192490000|2021-11-29 13:28:10|566|565.7|566|565.7|566.2|565.7|566|565.7|141
1638192500000|2021-11-29 13:28:20|566.1|565.8|566.2|565.8|566.3|566|566.1|565.8|1091
1638192510000|2021-11-29 13:28:30|566.1|565.9|566|565.7|566.1|565.9|565.8|565.7|4000
1638192520000|2021-11-29 13:28:40|565.9|565.6|565.8|565.5|565.9|565.6|565.5|565.2|3306
1638192530000|2021-11-29 13:28:50|565.9|565.6|565.9|565.6|565.9|565.7|565.8|565.6|1125
1638192540000|2021-11-29 13:29:00|566|565.7|566.3|565.9|566.3|566|566|565.6|2122
1638192550000|2021-11-29 13:29:10|566.2|566|566|565.8|566.2|566|566|565.8|360
1638192560000|2021-11-29 13:29:20|565.9|565.7|566|565.6|566|565.8|565.9|565.6|1008
1638192570000|2021-11-29 13:29:30|566.1|565.7|566.1|565.8|566.1|565.9|566.1|565.7|0
1638192590000|2021-11-29 13:29:50|566|565.7|565.7|565.5|566|565.7|565.7|565.4|883
1638192600000|2021-11-29 13:30:00|565.8|565.6|565.7|565.4|565.9|565.7|565.7|565.4|2094
1638192620000|2021-11-29 13:30:20|565.6||565.7||565.7||565.6||0
1638192640000|2021-11-29 13:30:40||565.5||565.4||565.5||565.4|0
1638192650000|2021-11-29 13:30:50|565.8|565.5|565.7|565.5|565.9|565.6|565.7|565.4|354
1638192660000|2021-11-29 13:31:00|565.8|565.4|565.7|565.4|565.8|565.4|565.6|565.4|900
1638192680000|2021-11-29 13:31:20|565.8|565.5|565.9|565.6|566|565.7|565.8|565.5|659
1638192700000|2021-11-29 13:31:40|566|565.7|566.2|565.9|566.2|565.9|566|565.6|1182
1638192710000|2021-11-29 13:31:50|566.1||566.1||566.1||566.1||200
1638192720000|2021-11-29 13:32:00|566.2||566.2||566.2||566.2||0
1638192730000|2021-11-29 13:32:10|566.1|566|565.9|565.7|566.1|566|565.9|565.6|417
1638192750000|2021-11-29 13:32:30|566|565.8|566|565.7|566.1|565.9|565.7|565.4|5896
1638192760000|2021-11-29 13:32:40|565.9|565.6|565.9|565.6|566|565.7|565.8|565.5|2296
1638192770000|2021-11-29 13:32:50|566|565.7|566|565.7|566|565.7|566|565.7|100
1638192780000|2021-11-29 13:33:00|565.9|565.6|565.8|565.6|565.9|565.6|565.8|565.6|1474
1638192820000|2021-11-29 13:33:40|565.7||565.8||565.8||565.7||0
1638192840000|2021-11-29 13:34:00|565.9|565.7|566.1|565.9|566.1|565.9|565.9|565.7|330
1638192850000|2021-11-29 13:34:10|||||||||100
1638192860000|2021-11-29 13:34:20|566.2|566|566.3|566|566.3|566|566.1|565.9|1970
1638192870000|2021-11-29 13:34:30|566.2|566.1|566.3|566|566.3|566.1|566.2|566|1150
1638192880000|2021-11-29 13:34:40|566.4|566.1|566.5|566.3|570.8|568.9|566.1|565.9|413754
1638192890000|2021-11-29 13:34:50|566.6|566.4|565.5|565.3|566.6|566.4|565.5|565.3|34776
1638192900000|2021-11-29 13:35:00|565.4|565.2|565.8|565.5|566.4|566.2|565.3|565.2|22989
1638192910000|2021-11-29 13:35:10|565.7|565.4|565.8|565.5|565.9|565.7|565.6|565.3|5853
1638192920000|2021-11-29 13:35:20|565.7|565.4|565.6|565.4|565.7|565.4|565.6|565.4|300
1638192930000|2021-11-29 13:35:30|565.5|565.3|565.5|565.3|565.5|565.4|565.4|565.3|41207
1638192940000|2021-11-29 13:35:40|565.4|565.4|566|565.8|566|565.9|565.4|565.2|33149
1638192950000|2021-11-29 13:35:50|565.9|565.7|565.7|565.6|566|565.7|565.7|565.6|31781
1638192960000|2021-11-29 13:36:00|565.6|565.5|565.6|565.5|565.7|565.5|565.6|565.5|19398
1638192970000|2021-11-29 13:36:10||565.4||565.5||565.5||565.4|4976
1638192980000|2021-11-29 13:36:20|565.7|565.6|565.7|565.6|565.7|565.6|565.7|565.6|28464
1638192990000|2021-11-29 13:36:30|565.8|565.7|565.8|565.7|565.8|565.7|565.8|565.7|8257
1638193000000|2021-11-29 13:36:40|||||||||6855
1638193030000|2021-11-29 13:37:10|565.7|565.6|565.4|565.1|565.7|565.6|565.1|565|18498
1638193040000|2021-11-29 13:37:20|565.5|565.2|564.8|564.6|565.6|565.5|564.8|564.6|5731
1638193050000|2021-11-29 13:37:30|564.9|564.7|565|564.7|565|564.7|564.9|564.7|0
1638193060000|2021-11-29 13:37:40|565.1|564.8|564.9|564.6|565.4|565.1|564.9|564.6|575
1638193070000|2021-11-29 13:37:50|565|564.7|565.2|564.9|565.2|564.9|565|564.7|1178
1638193080000|2021-11-29 13:38:00|565.3|565|565.9|565.6|566.1|565.8|565.3|565|1069
1638193090000|2021-11-29 13:38:10||565.7||565.7||565.7||565.6|0
1638193100000|2021-11-29 13:38:20||565.6||565.7||565.7||565.6|0
1638193110000|2021-11-29 13:38:30|566|565.6|566.3|566|566.6|566.1|565.8|565.6|3159
1638193120000|2021-11-29 13:38:40|566.2|566.1|566.5|566.2|566.5|566.3|566.2|566|1345
1638193130000|2021-11-29 13:38:50|566.4|566.1|566.2|566|566.5|566.2|566.1|566|1967
1638193140000|2021-11-29 13:39:00|566.3|566.1|566.4|566.2|566.4|566.3|566.3|566|300
1638193150000|2021-11-29 13:39:10|566.5|566.3|566.5|566.3|566.5|566.3|566.5|566.2|0
1638193160000|2021-11-29 13:39:20|566.4|566.2|566.4|566.2|566.4|566.3|566.4|566.2|0
1638193170000|2021-11-29 13:39:30|||||||||50
1638193180000|2021-11-29 13:39:40|566.5|566.3|565.3|565.1|566.5|566.3|565.3|565.1|5558
1638193190000|2021-11-29 13:39:50|565.2|565|565.1|564.8|565.2|565|564.9|564.7|1676
1638193200000|2021-11-29 13:40:00|565|564.9|564.9|564.8|565|564.9|564.9|564.6|884
1638193210000|2021-11-29 13:40:10|565|564.9|565|564.8|565.1|564.9|565|564.7|4811
1638193220000|2021-11-29 13:40:20|565.1|564.7|565.1|564.8|565.1|564.8|565.1|564.7|1200
1638193230000|2021-11-29 13:40:30|565.2|564.9|565.2|564.9|565.5|565.2|565.2|564.9|4329
1638193240000|2021-11-29 13:40:40|565.3|565|565.5|565.1|565.5|565.2|565.3|565|0
1638193250000|2021-11-29 13:40:50|565.7|565.2|565.7|565.5|565.9|565.6|565.5|565.2|2869
1638193260000|2021-11-29 13:41:00|565.8|565.6|565.5|565.2|565.9|565.6|565.3|565|11358
1638193270000|2021-11-29 13:41:10|565.6|565.3|565.6|565.3|565.6|565.3|565.4|565.1|1250
1638193280000|2021-11-29 13:41:20|565.5|565.2|565.3|565.1|565.5|565.2|565.2|565.1|656
1638193290000|2021-11-29 13:41:30|565.2||565.2||565.2||565.2||4240
1638193300000|2021-11-29 13:41:40|||||||||600
1638193310000|2021-11-29 13:41:50|565.3|565.2|565.1|564.8|565.5|565.2|565.1|564.8|2588
1638193320000|2021-11-29 13:42:00|565.2|564.9|565.4|565|565.5|565.4|565.2|564.9|18048
1638193330000|2021-11-29 13:42:10|565.3|565.1|565.4|565.1|565.7|565.3|565.3|565.1|1743
1638193340000|2021-11-29 13:42:20|565.3|565|565.3|565|565.3|565|565.3|565|0
1638193350000|2021-11-29 13:42:30|565.4|565.1|565.2|564.8|565.5|565.2|565.2|564.8|5582
1638193360000|2021-11-29 13:42:40|565.3|565|565.5|565.1|565.6|565.4|565.3|565|567
1638193370000|2021-11-29 13:42:50|565.4|565|565.3|565|565.4|565.1|565.3|565|1240
1638193380000|2021-11-29 13:43:00|565.4|565.1|566.2|565.9|566.3|565.9|565.4|565.1|5319
1638193390000|2021-11-29 13:43:10|566.1|565.8|566|565.7|566.1|565.8|566|565.7|0
1638193400000|2021-11-29 13:43:20|566.1|565.8|566.4|566.1|566.4|566.2|566.1|565.8|3279
1638193410000|2021-11-29 13:43:30|566.5|566.2|566.7|566.4|566.7|566.4|566.5|566.2|880
1638193420000|2021-11-29 13:43:40|566.6|566.3|566.4|566.1|566.7|566.4|566.4|566.1|59
1638193430000|2021-11-29 13:43:50|566.5|566|566.3|566|566.5|566.2|566.3|566|2500
1638193440000|2021-11-29 13:44:00|566.2|566.1|567.1|566.8|567.1|566.8|566.2|565.9|3894
1638193450000|2021-11-29 13:44:10|567|566.9|567.1|566.8|567.3|567|567|566.7|5649
1638193460000|2021-11-29 13:44:20|567|566.7|566.8|566.5|567.1|566.9|566.6|566.4|5114
1638193470000|2021-11-29 13:44:30|566.9|566.7|567|566.7|567.1|566.8|566.9|566.6|545
1638193480000|2021-11-29 13:44:40|566.9|566.6|567.1|566.7|567.1|566.9|566.9|566.5|3500
1638193490000|2021-11-29 13:44:50|567|566.6|566.6|566.4|567|566.7|566.6|566.4|0
1638193500000|2021-11-29 13:45:00|566.5|566.3|566.5|566.1|566.6|566.3|566.4|566.1|422
1638193510000|2021-11-29 13:45:10|566.4|566.2|566|565.8|566.4|566.3|566|565.7|1968
1638193520000|2021-11-29 13:45:20|566.1|565.9|566.1|565.9|566.2|566|566.1|565.8|1149
1638193530000|2021-11-29 13:45:30|566|565.8|566.1|565.9|566.2|566.1|566|565.7|1464
1638193540000|2021-11-29 13:45:40|566|565.8|566|565.6|566.2|566|566|565.5|1627
1638193550000|2021-11-29 13:45:50|566.1|565.7|566.2|565.8|566.3|566|566.1|565.7|1615
1638193560000|2021-11-29 13:46:00|566.3|565.9|566.2|565.8|566.3|566.1|566.1|565.8|1473
1638193570000|2021-11-29 13:46:10|566.3|565.9|566.4|566.1|566.4|566.1|566.1|565.9|1300
1638193580000|2021-11-29 13:46:20|566.3|566|566.3|566|566.4|566.1|566.3|565.9|4829
1638193590000|2021-11-29 13:46:30|566.2|566.1|566.3|566|566.3|566.1|566.2|566|1083
1638193600000|2021-11-29 13:46:40|566.4|566.1|566.5|566.2|566.6|566.3|566.4|566.1|661
1638193610000|2021-11-29 13:46:50|566.4|566.3|566.3|566.1|566.4|566.3|566.2|566.1|422
1638193620000|2021-11-29 13:47:00|566.4|566.2|566.3|566.1|566.4|566.2|566.3|566.1|0
1638193630000|2021-11-29 13:47:10|566.4|566.2|566.3|566.1|566.5|566.2|566.3|566.1|329
1638193650000|2021-11-29 13:47:30|566.2|566.2|566.4|566.1|566.4|566.2|566.2|566.1|0
1638193660000|2021-11-29 13:47:40|566.3|566.2|566.3|566|566.3|566.2|566.1|565.8|1418
1638193670000|2021-11-29 13:47:50|566.4|566.1|566.7|566.5|566.7|566.5|566.4|566|1356
1638193680000|2021-11-29 13:48:00|566.6|566.4|566.3|566|566.6|566.4|566.1|565.8|858
1638193690000|2021-11-29 13:48:10|566.2|565.9|566.4|566|566.4|566.1|565.9|565.6|6505
1638193700000|2021-11-29 13:48:20|566.3|566.1|566.4|566.1|566.6|566.3|566.2|566|2275
1638193710000|2021-11-29 13:48:30|566.5|566.2|566.6|566.2|566.6|566.4|566.3|566.1|2563
1638193720000|2021-11-29 13:48:40|566.5|566.1|566.4|566.1|566.5|566.1|566.4|566.1|0
1638193730000|2021-11-29 13:48:50|566.3|566|566.2|566|566.3|566.1|566|565.8|5513
1638193740000|2021-11-29 13:49:00|566.1|565.9|566.1|565.9|566.1|565.9|566.1|565.8|0
1638193750000|2021-11-29 13:49:10|566.2|566|566.4|566|566.4|566.1|566.2|565.9|1090
1638193760000|2021-11-29 13:49:20|566.3|565.9|566.2|565.9|566.3|565.9|566.2|565.9|0
1638193770000|2021-11-29 13:49:30|566.3|566|566.8|566.4|566.8|566.5|566.3|566|2457
1638193780000|2021-11-29 13:49:40|566.7|566.3|566.7|566.4|566.7|566.4|566.6|566.3|1494
1638193790000|2021-11-29 13:49:50|566.6|566.3|566.6|566.2|566.6|566.3|566.6|566.2|0
1638193810000|2021-11-29 13:50:10||566.3||566.3||566.3||566.3|0
1638193820000|2021-11-29 13:50:20|566.7|566.4|567|566.7|567|566.7|566.7|566.3|2440
1638193830000|2021-11-29 13:50:30|567.1|566.8|567.4|567.2|567.6|567.3|567|566.8|14441
1638193840000|2021-11-29 13:50:40|567.3|567.1|567.3|567|567.4|567.1|567.3|567|1493
1638193850000|2021-11-29 13:50:50|567.2|567.1|567.3|567|567.4|567.2|567.2|567|3880
1638193860000|2021-11-29 13:51:00|567.4|567.1|567.4|567.2|567.4|567.2|567.4|567.1|940
1638193870000|2021-11-29 13:51:10|567.5|567.3|567.5|567.2|567.5|567.3|567.5|567.2|1000
1638193880000|2021-11-29 13:51:20|567.6|567.3|567.7|567.5|567.7|567.5|567.5|567.3|5251
1638193890000|2021-11-29 13:51:30|567.6|567.4|567|566.7|567.6|567.4|566.9|566.6|33413
1638193900000|2021-11-29 13:51:40|566.9|566.6|567|566.5|567|566.6|566.8|566.5|400
1638193910000|2021-11-29 13:51:50|566.9|566.4|566.8|566.5|566.9|566.5|566.8|566.4|0
1638193920000|2021-11-29 13:52:00|566.9|566.6|567.1|566.8|567.1|566.9|566.8|566.5|4416
1638193930000|2021-11-29 13:52:10|567.2|566.9|567.1|566.8|567.3|567|567.1|566.8|163
1638193940000|2021-11-29 13:52:20|567|566.9|567|566.8|567.1|566.9|567|566.7|1458
1638193950000|2021-11-29 13:52:30|567.1|566.7|567.6|567.2|567.7|567.5|567.1|566.7|8612
1638193960000|2021-11-29 13:52:40|567.5|567.1|566.9|566.6|567.5|567.1|566.9|566.5|10132
1638193970000|2021-11-29 13:52:50|566.8|566.5|566.8|566.5|566.8|566.6|566.7|566.4|675
1638193980000|2021-11-29 13:53:00|566.7|566.4|566.5|566.2|566.7|566.5|566.4|566.1|1241
1638193990000|2021-11-29 13:53:10|566.6|566.3|566.6|566.4|566.8|566.4|566.6|566.3|1700
1638194000000|2021-11-29 13:53:20|566.5|566.3|566.5|566.2|566.5|566.3|566.5|566.2|1147
1638194010000|2021-11-29 13:53:30||566.1||566||566.1||566|0
1638194020000|2021-11-29 13:53:40|566.4|566.1|566.4|566.1|566.4|566.1|566|565.9|2503
1638194030000|2021-11-29 13:53:50|566.3|566|566.3|566|566.3|566|566.2|565.9|1028
1638194040000|2021-11-29 13:54:00|566.2|565.9|566.3|566|566.3|566|566.2|565.9|0
1638194050000|2021-11-29 13:54:10|566.2|565.9|566|565.9|566.3|566|566|565.9|3215
1638194060000|2021-11-29 13:54:20|565.9|565.8|565.9|565.8|565.9|565.8|565.9|565.8|2065
1638194070000|2021-11-29 13:54:30|566|565.7|566.2|565.9|566.2|565.9|565.8|565.6|3602
1638194080000|2021-11-29 13:54:40|566.1|566|566.1|566|566.2|566.1|566.1|566|0
1638194090000|2021-11-29 13:54:50|566|565.9|565.9|565.7|566.2|566|565.8|565.6|4569
1638194100000|2021-11-29 13:55:00|565.8|565.6|565.7|565.5|565.9|565.6|565.6|565.5|553
1638194110000|2021-11-29 13:55:10|565.6|565.6|565.6|565.3|565.8|565.7|565.5|565.2|7363
1638194120000|2021-11-29 13:55:20||565.4||565.3||565.4||565.3|500
1638194130000|2021-11-29 13:55:30|565.7|565.4|565.7|565.5|565.7|565.6|565.7|565.4|702
1638194140000|2021-11-29 13:55:40|565.6||565.6||565.7||565.6||0
1638194150000|2021-11-29 13:55:50|565.5|565.4|565.6|565.4|565.6|565.5|565.5|565.4|1394
1638194160000|2021-11-29 13:56:00|565.7|565.5|565.6|565.4|566|565.7|565.6|565.4|2011
1638194170000|2021-11-29 13:56:10|565.5|565.2|565.3|565|565.6|565.2|565.3|565|7406
1638194180000|2021-11-29 13:56:20|565.2|564.9|565.1|564.8|565.2|564.9|565.1|564.8|604
1638194190000|2021-11-29 13:56:30|565|564.7|564.6|564.3|565|564.7|564.6|564.3|17009
1638194200000|2021-11-29 13:56:40|564.5|564.2|564.5|564.2|564.5|564.3|564.4|564.2|1532
1638194210000|2021-11-29 13:56:50|564.4|564.1|564.5|564.1|564.5|564.1|564.4|564|0
1638194220000|2021-11-29 13:57:00|564.7|564.6|564.4|564|564.7|564.6|564.3|564|15500
1638194230000|2021-11-29 13:57:10|564.3|563.8|563.3|563|564.3|563.8|563.1|562.9|38921
1638194240000|2021-11-29 13:57:20|563.4|563.1|563.3|563|563.4|563.2|563.3|563|2056
1638194250000|2021-11-29 13:57:30|563.2|562.9|563.1|562.7|563.2|563|563|562.6|1831
1638194260000|2021-11-29 13:57:40|563|562.8|563.3|562.9|563.3|563.1|563|562.8|1448
1638194270000|2021-11-29 13:57:50|563.4|563|564.2|563.9|564.3|563.9|563.4|563|3523
1638194280000|2021-11-29 13:58:00|564.3|563.8|564.3|563.9|564.4|564.1|564|563.8|5276
1638194290000|2021-11-29 13:58:10|564.4|564|564.5|564.3|564.5|564.3|564.3|564|2128
1638194300000|2021-11-29 13:58:20|564.4|564.1|564.3|563.9|564.4|564.1|564.3|563.9|498
1638194310000|2021-11-29 13:58:30|564.2||564.2||564.3||564.2||0
1638194320000|2021-11-29 13:58:40|564.3|564|564.6|564.1|564.6|564.1|564.3|564|1411
1638194330000|2021-11-29 13:58:50|564.5|564|564.3|563.9|564.5|564|564.2|563.9|1041
1638194340000|2021-11-29 13:59:00|564.2|564|564.3|564|564.3|564|564.2|564|0
1638194350000|2021-11-29 13:59:10|564.2|563.9|564.2|564|564.2|564|564.2|563.9|0
1638194360000|2021-11-29 13:59:20|564.1|563.9|564|563.8|564.2|563.9|564|563.8|394
1638194370000|2021-11-29 13:59:30|563.9|563.7|563.8|563.5|563.9|563.7|563.6|563.3|3407
1638194380000|2021-11-29 13:59:40|563.7|563.4|563.5|563.1|563.8|563.4|563.5|563.1|2440
1638194390000|2021-11-29 13:59:50|563.6|563.2|563.3|563|563.6|563.2|563|562.6|4599
1638194400000|2021-11-29 14:00:00|563.4|563.1|563.5|563.2|563.8|563.5|563.4|563.1|2227
1638194410000|2021-11-29 14:00:10|563.6|563.3|563.1|562.7|563.6|563.4|563.1|562.7|5849
1638194420000|2021-11-29 14:00:20||562.6||562.7||562.7||562.6|0
1638194430000|2021-11-29 14:00:30|563|562.8|563|562.7|563.1|562.9|562.9|562.6|1543
1638194440000|2021-11-29 14:00:40|562.9|562.6|563|562.6|563|562.7|562.9|562.6|1543
1638194450000|2021-11-29 14:00:50|563.1|562.7|563|562.7|563.1|562.9|562.7|562.5|13222
1638194460000|2021-11-29 14:01:00|563.1|562.8|563.5|563.1|563.6|563.2|563.1|562.7|1141
1638194470000|2021-11-29 14:01:10|563.4|563|563.7|563.4|563.9|563.4|563.2|562.9|1101
1638194480000|2021-11-29 14:01:20|563.8||563.7||563.8||563.7||400
1638194490000|2021-11-29 14:01:30|563.9|563.8|564.2|563.9|564.3|564|563.9|563.8|5756
1638194500000|2021-11-29 14:01:40|564.3|564|564.7|564.4|565|564.6|564.3|564|14419
1638194510000|2021-11-29 14:01:50|564.6|564.3|564.9|564.5|565|564.7|564.5|564.3|3646
1638194520000|2021-11-29 14:02:00|564.8|564.6|564.8|564.5|564.8|564.6|564.8|564.5|0
1638194530000|2021-11-29 14:02:10|564.9|564.6|565|564.6|565|564.7|564.9|564.6|917
1638194540000|2021-11-29 14:02:20|564.9|564.7|564.7|564.3|565|564.7|564.4|564.1|22829
1638194550000|2021-11-29 14:02:30|564.3|564.2|564.7|564.3|564.7|564.4|564.3|564.1|16880
1638194560000|2021-11-29 14:02:40|564.8|564.4|565|564.6|565|564.8|564.8|564.4|3825
1638194570000|2021-11-29 14:02:50|564.9|564.5|564.8|564.4|564.9|564.5|564.6|564.3|5000
1638194580000|2021-11-29 14:03:00|564.7|564.3|564.9|564.6|564.9|564.8|564.5|564.3|50600
1638194590000|2021-11-29 14:03:10|564.8|564.5|564.8|564.5|564.8|564.5|564.8|564.5|0
1638194600000|2021-11-29 14:03:20|564.7|564.4|564.7|564.5|564.7|564.5|564.7|564.4|0
1638194610000|2021-11-29 14:03:30|564.8|564.6|564.8|564.6|564.8|564.6|564.8|564.6|0
1638194620000|2021-11-29 14:03:40|564.9|564.7|564.9|564.7|565|564.8|564.9|564.7|591
1638194630000|2021-11-29 14:03:50|565|564.8|565.1|564.6|565.3|565|564.7|564.6|12940
1638194640000|2021-11-29 14:04:00|565|564.7|565|564.6|565.1|564.9|564.9|564.5|1205
1638194650000|2021-11-29 14:04:10|565.1|564.7|565.3|565|565.3|565.1|565.1|564.7|3290
1638194660000|2021-11-29 14:04:20|565.4|565.1|565.2|565|565.4|565.2|565.2|565|1966
1638194670000|2021-11-29 14:04:30|565|564.9|565.2|564.8|565.3|565|565|564.8|6564
1638194680000|2021-11-29 14:04:40|565.1||565||565.1||565||0
1638194690000|2021-11-29 14:04:50|565.2|564.9|565.3|565|565.4|565.1|565.1|564.8|4622
1638194700000|2021-11-29 14:05:00|565.4|565.1|565.6|565.3|565.7|565.3|565.4|565|621
1638194710000|2021-11-29 14:05:10|565.5|565.2|565.5|565.2|565.7|565.5|565.3|565.1|9984
1638194720000|2021-11-29 14:05:20|565.4|565.1|565.3|565.1|565.4|565.1|565.2|565.1|250
1638194730000|2021-11-29 14:05:30|565.4|565.2|565.5|565.2|565.6|565.5|565.3|565.1|1566
1638194740000|2021-11-29 14:05:40|565.6|565.3|565.5|565.2|565.6|565.3|565.5|565.2|441
1638194750000|2021-11-29 14:05:50||565.1||565.1||565.1||565.1|0
1638194760000|2021-11-29 14:06:00|565.4|565.3|564.6|564.3|565.4|565.3|564.6|564.3|12494
1638194770000|2021-11-29 14:06:10|564.4|564.4|564.7|564.4|565.1|564.7|564.2|564.1|20845
1638194780000|2021-11-29 14:06:20|564.8|564.5|564.7|564.3|564.9|564.7|564.7|564.3|2020
1638194790000|2021-11-29 14:06:30|564.8|564.4|564.9|564.6|565|564.7|564.8|564.4|1813
1638194800000|2021-11-29 14:06:40|565|564.7|565.2|564.9|565.4|565.1|565|564.7|8041
1638194810000|2021-11-29 14:06:50|565.1||565.1||565.1||565.1||0
1638194820000|2021-11-29 14:07:00|565.2||565.2||565.2||565.2||0
1638194850000|2021-11-29 14:07:30|565.1|564.7|564.9|564.5|565.1|564.7|564.8|564.4|2008
1638194860000|2021-11-29 14:07:40|564.8|564.6|564.9|564.6|565|564.8|564.8|564.6|1600
1638194870000|2021-11-29 14:07:50|565|564.7|564.9|564.6|565|564.8|564.9|564.6|647
1638194880000|2021-11-29 14:08:00|565|564.7|565|564.7|565|564.7|565|564.7|0
1638194900000|2021-11-29 14:08:20|564.9|564.6|564.8|564.5|564.9|564.6|564.7|564.5|343
1638194910000|2021-11-29 14:08:30|564.9|564.6|565|564.7|565|564.7|564.8|564.5|3379
1638194930000|2021-11-29 14:08:50|564.9||565||565||564.9||1000
1638194940000|2021-11-29 14:09:00|564.9|564.6|565.2|564.9|565.2|564.9|564.8|564.5|3723
1638194950000|2021-11-29 14:09:10|565.1|564.7|565.2|564.9|565.2|564.9|564.9|564.5|14703
1638194960000|2021-11-29 14:09:20||565||564.9||565||564.9|0
1638194990000|2021-11-29 14:09:50|565.1|565|564.9|564.5|565.1|565|564.9|564.5|0
1638195000000|2021-11-29 14:10:00|565|564.9|565.1|564.8|565.2|564.9|564.8|564.5|18628
1638195010000|2021-11-29 14:10:10|565|564.7|565.3|564.9|565.3|565.1|565|564.7|14148
1638195030000|2021-11-29 14:10:30||565||565.1||565.1||565|0
1638195040000|2021-11-29 14:10:40||565||565||565.1||565|0
1638195050000|2021-11-29 14:10:50|565.2|564.9|564.9|564.6|565.2|565|564.9|564.6|14370
1638195080000|2021-11-29 14:11:20|565|564.7|565.1|564.8|565.2|565.1|565|564.7|4648
1638195090000|2021-11-29 14:11:30|565.2|564.7|564.8|564.6|565.2|564.8|564.8|564.6|1543
1638195100000|2021-11-29 14:11:40|564.7|564.4|564.6|564.2|565.1|564.7|564.6|564.1|31099
1638195110000|2021-11-29 14:11:50|564.7|564.3|564.6|564.3|564.7|564.6|564.5|564.3|3107
1638195120000|2021-11-29 14:12:00|564|563.9|563.3|563|564.5|564|563.3|563|80471
1638195130000|2021-11-29 14:12:10|563.2|562.9|563.1|562.8|563.2|563|563|562.6|8839
1638195140000|2021-11-29 14:12:20|563|562.7|562.5|562.2|563|562.7|562.5|562.2|7201
1638195150000|2021-11-29 14:12:30|562.6|562.3|562.6|562.3|562.6|562.3|562.6|562.3|0
1638195160000|2021-11-29 14:12:40||562.4||562.3||562.4||562.3|209
1638195170000|2021-11-29 14:12:50|562.7|562.4|562.6|562.2|562.7|562.4|562.1|561.7|34485
1638195180000|2021-11-29 14:13:00|562.7|562.3|562.8|562.6|562.9|562.6|562.7|562.3|1728
1638195190000|2021-11-29 14:13:10|562.9|562.5|562.9|562.6|562.9|562.6|562.9|562.5|500
1638195200000|2021-11-29 14:13:20|562.8|562.7|563.2|563|563.2|563.1|562.8|562.7|1850
1638195210000|2021-11-29 14:13:30|563.3|563.1|563.8|563.5|563.9|563.8|563.1|562.7|7401
1638195220000|2021-11-29 14:13:40|563.9|563.6|564|563.7|564.2|563.8|563.9|563.6|2807
1638195230000|2021-11-29 14:13:50|563.9|563.6|564|563.5|564.3|563.9|563.9|563.5|332
1638195240000|2021-11-29 14:14:00|563.9|563.4|563.8|563.5|563.9|563.6|563.6|563.3|3729
1638195250000|2021-11-29 14:14:10|563.7|563.4|563.2|562.9|563.7|563.4|563.2|562.9|1063
1638195260000|2021-11-29 14:14:20|563.1|562.8|562.9|562.5|563.1|562.8|562.8|562.4|320
1638195270000|2021-11-29 14:14:30|562.8|562.4|563.2|563|563.2|563|562.7|562.3|10781
1638195280000|2021-11-29 14:14:40|563.1|562.9|563|562.6|563.3|563|563|562.6|4551
1638195290000|2021-11-29 14:14:50|563.1|562.7|563.2|562.8|563.3|563.1|562.9|562.5|14441
1638195300000|2021-11-29 14:15:00|563.1|562.7|563.2|562.9|563.2|563|563.1|562.7|1202
1638195310000|2021-11-29 14:15:10|563.3|563|563.2|562.8|563.5|563.2|563.2|562.7|1056
1638195320000|2021-11-29 14:15:20|563.1|562.7|563.7|563.2|563.8|563.4|563|562.6|3196
1638195330000|2021-11-29 14:15:30|563.8|563.3|563.9|563.4|564|563.4|563.8|563.3|1067
1638195340000|2021-11-29 14:15:40|564|563.5|564.3|563.8|564.4|563.8|564|563.5|1086
1638195350000|2021-11-29 14:15:50|564.2|563.7|563.9|563.4|564.2|563.7|563.9|563.4|500
1638195360000|2021-11-29 14:16:00|563.8|563.2|563.1|562.8|563.8|563.4|563.1|562.7|34858
1638195370000|2021-11-29 14:16:10|563.3|562.9|563.4|563.1|563.4|563.1|563.3|562.9|0
1638195380000|2021-11-29 14:16:20|563.5|563.2|563.5|563.2|563.7|563.4|563.5|563.2|1970
1638195390000|2021-11-29 14:16:30|563.4|563.1|563.4|563|563.4|563.1|563.1|562.7|2206
1638195400000|2021-11-29 14:16:40|563.3|562.9|563.1|562.8|563.3|562.9|563.1|562.8|0
1638195410000|2021-11-29 14:16:50|563|562.7|563.1|562.7|563.1|562.8|562.8|562.5|950
1638195420000|2021-11-29 14:17:00|563.2|562.9|563.4|563.1|563.5|563.2|563.2|562.9|2228
1638195430000|2021-11-29 14:17:10|563.5|563.2|563.7|563.3|563.7|563.4|563.5|563.1|1587
1638195440000|2021-11-29 14:17:20|563.6|563.2|563.5|563.2|563.6|563.2|563.5|563.2|0
1638195450000|2021-11-29 14:17:30|563.6|563.3|563.6|563.2|563.6|563.3|563.6|563.2|0
1638195460000|2021-11-29 14:17:40|563.5|563.3|563.8|563.5|563.8|563.6|563.5|563.3|500
1638195470000|2021-11-29 14:17:50|563.9|563.6|563.9|563.7|564.1|563.7|563.8|563.4|12181
1638195480000|2021-11-29 14:18:00|564.1|563.8|563.9|563.7|564.2|563.9|563.9|563.7|1104
1638195490000|2021-11-29 14:18:10|563.8|563.6|563.6|563.3|563.8|563.6|563.6|563.3|2607
1638195500000|2021-11-29 14:18:20|563.5|563.2|563.6|563.3|563.6|563.4|563.5|563.2|1500
1638195510000|2021-11-29 14:18:30|563.5|563.2|563.4|563.2|563.5|563.2|563.4|563.2|0
1638195520000|2021-11-29 14:18:40|563.3|563.1|562.7|562.3|563.3|563.1|562.4|562|48167
1638195530000|2021-11-29 14:18:50|562.6|562.2|562.7|562.3|562.7|562.3|562.6|562.2|0
1638195540000|2021-11-29 14:19:00|562.6||562.6||562.6||562.6||0
1638195550000|2021-11-29 14:19:10|562.7|562.4|563.1|562.7|563.2|562.9|562.7|562.4|7953
1638195560000|2021-11-29 14:19:20|563|562.8|563|562.7|563.1|562.8|562.9|562.7|0
1638195570000|2021-11-29 14:19:30|563.1|562.8|563|562.7|563.2|563|563|562.6|617
1638195580000|2021-11-29 14:19:40||562.8||562.8||562.8||562.7|750
1638195590000|2021-11-29 14:19:50|563.2|562.9|563.5|563.2|563.6|563.2|563.2|562.9|4053
1638195600000|2021-11-29 14:20:00|563.4|563.1|563.3|562.8|563.4|563.1|562.9|562.6|7142
1638195610000|2021-11-29 14:20:10|563.1|562.9|563.5|563.1|563.6|563.2|563.1|562.9|3424
1638195620000|2021-11-29 14:20:20|563.4|563.2|563.6|563.1|563.6|563.4|563.4|563.1|1033
1638195630000|2021-11-29 14:20:30|563.5||563.5||563.5||563.4||0
1638195640000|2021-11-29 14:20:40|563.6|563.2|563.6|563.2|563.6|563.2|563.6|563.2|0
1638195650000|2021-11-29 14:20:50|563.7|563.3|563.6|563.2|563.8|563.3|563.3|563.1|5696
1638195660000|2021-11-29 14:21:00|563.5|563.1|563.5|563.2|563.5|563.2|563.4|563.1|700
1638195670000|2021-11-29 14:21:10|563.4|563.1|563.6|563.2|563.6|563.2|563.4|563.1|0
1638195680000|2021-11-29 14:21:20|563.5|563.1|563.5|563.2|563.6|563.3|563.4|563.1|0
1638195690000|2021-11-29 14:21:30|563.6|563.3|563.6|563.3|563.7|563.5|563.6|563.1|2131
1638195710000|2021-11-29 14:21:50|563.5|563.2|563.4|563.1|563.5|563.2|563.3|563.1|1485
1638195720000|2021-11-29 14:22:00|563.3|562.9|563.3|562.9|563.4|563|563.2|562.8|645
1638195730000|2021-11-29 14:22:10|562.7|562.6|563.2|562.8|563.4|563|562.7|562.6|25080
1638195740000|2021-11-29 14:22:20|563.3|562.9|563.5|563.2|563.6|563.4|563.3|562.9|6719
1638195750000|2021-11-29 14:22:30|563.6|563.3|563.6|563.3|563.9|563.5|563.6|563.3|1661
1638195760000|2021-11-29 14:22:40|563.5|563.2|563.7|563.4|563.7|563.4|563.5|563.2|400
1638195770000|2021-11-29 14:22:50|563.9|563.5|563.9|563.7|563.9|563.7|563.9|563.5|779
1638195800000|2021-11-29 14:23:20|563.8|563.5|563.4|563.1|563.8|563.6|563.4|563.1|6267
1638195810000|2021-11-29 14:23:30|563.5|563.2|563.4|563.2|563.5|563.2|563.3|563|6238
1638195820000|2021-11-29 14:23:40|563.3|563.1|563.3|563.1|563.3|563.1|563.3|563.1|300
1638195830000|2021-11-29 14:23:50|563.4|563.2|563.4|563.2|563.4|563.3|563.4|563.1|18336
1638195840000|2021-11-29 14:24:00|563.5|563.3|563.3|563.2|563.5|563.4|563.3|563.1|5840
1638195850000|2021-11-29 14:24:10|563.4|563.3|563.5|563.3|563.5|563.3|563.4|563.2|2403
1638195860000|2021-11-29 14:24:20|563.4|563.2|563.3|563.1|563.4|563.2|563.3|563|2609
1638195870000|2021-11-29 14:24:30|563.4|563.2|563.1|562.8|563.4|563.3|563.1|562.8|3295
1638195880000|2021-11-29 14:24:40|563.2||563.2||563.2||563.2||0
1638195900000|2021-11-29 14:25:00|563.3|562.9|564|563.7|564.1|563.8|563|562.6|29965
1638195910000|2021-11-29 14:25:10|563.9|563.8|564|563.7|564|563.8|563.9|563.7|2844
1638195920000|2021-11-29 14:25:20|563.9|563.8|564.1|563.8|564.2|564|563.9|563.8|735
1638195930000|2021-11-29 14:25:30|564.2|563.9|564.3|564|564.4|564.1|564.2|563.8|1156
1638195940000|2021-11-29 14:25:40|564.2|563.9|564.2|563.9|564.2|563.9|564.2|563.8|0
1638195950000|2021-11-29 14:25:50|564.1|564|564.1|563.9|564.1|564|564.1|563.9|500
1638195960000|2021-11-29 14:26:00|564.2||564.2||564.2||564.2||444
1638195970000|2021-11-29 14:26:10|564.1|563.8|563.7|563.5|564.1|563.8|563.7|563.4|3163
1638195980000|2021-11-29 14:26:20||563.4||563.4||563.4||563.4|0
1638195990000|2021-11-29 14:26:30|563.6|563.2|563.2|562.9|563.6|563.2|563.2|562.8|4086
1638196010000|2021-11-29 14:26:50|563.1|562.8|563|562.7|563.1|562.9|562.9|562.6|3787
1638196020000|2021-11-29 14:27:00|562.9|562.6|563.1|562.7|563.1|562.8|562.9|562.6|0
1638196030000|2021-11-29 14:27:10|563.2|562.8|563.1|562.8|563.2|563|563.1|562.8|496
1638196040000|2021-11-29 14:27:20|563|562.7|563|562.7|563|562.7|563|562.7|0
1638196050000|2021-11-29 14:27:30|563.1|562.6|562.9|562.7|563.2|563|562.9|562.6|8323
1638196060000|2021-11-29 14:27:40|562.8|562.6|562.8|562.5|562.9|562.6|562.7|562.4|360
1638196070000|2021-11-29 14:27:50|562.7|562.4|562.6|562.4|562.7|562.4|562.6|562.4|5354
1638196080000|2021-11-29 14:28:00|562.5|562.3|562.1|561.9|562.5|562.3|561.9|561.7|7816
1638196090000|2021-11-29 14:28:10|562.2|562|562.3|562|562.4|562.2|562.2|562|4208
1638196100000|2021-11-29 14:28:20|562.2|561.9|562.2|562|562.4|562|562|561.7|6301
1638196130000|2021-11-29 14:28:50|562.3|562.1|562.5|562.2|562.5|562.2|562.3|562.1|1662
1638196140000|2021-11-29 14:29:00|562.4|562.1|562.4|562.2|562.4|562.2|562.3|562.1|3577
1638196150000|2021-11-29 14:29:10|562.3|562.1|562.3|562.1|562.4|562.1|562.3|562.1|1253
1638196170000|2021-11-29 14:29:30|562.2|562|561.6|561.4|562.2|562|561.4|561.3|30752
1638196180000|2021-11-29 14:29:40|561.7|561.5|561.8|561.5|562.1|561.8|561.7|561.5|6078
1638196190000|2021-11-29 14:29:50|561.9|561.6|561.7|561.5|562|561.7|561.6|561.5|7688
1638196200000|2021-11-29 14:30:00|561.8|561.6|562.1|561.9|562.1|562|561.4|561.3|23123
1638196210000|2021-11-29 14:30:10|562.2|562|562.4|562.3|562.4|562.3|562.2|562|7265
1638196220000|2021-11-29 14:30:20|562.5|562.4|562.9|562.5|563|562.6|562.5|562.4|9208
1638196230000|2021-11-29 14:30:30|562.8|562.6|563.3|563|563.3|563|562.7|562.6|1912
1638196240000|2021-11-29 14:30:40|563|562.9|563.7|563.5|563.7|563.6|563|562.9|18340
1638196250000|2021-11-29 14:30:50|563.8|563.6|564.2|563.9|564.2|563.9|563.8|563.6|630
1638196260000|2021-11-29 14:31:00|564.3|564|564.5|564.2|564.5|564.4|564.3|564|25028
1638196270000|2021-11-29 14:31:10|564.4|564.1|564.6|564.3|564.6|564.4|564.2|564.1|12623
1638196280000|2021-11-29 14:31:20|564.5|564.2|564.5|564.2|564.7|564.5|564.3|564.1|22801
1638196290000|2021-11-29 14:31:30|564.4|564.1|564.6|564.2|564.6|564.2|564.3|564.1|1242
1638196300000|2021-11-29 14:31:40|564.7|564.3|564.7|564.4|564.7|564.6|564.6|564.3|6105
1638196310000|2021-11-29 14:31:50|564.6|564.1|564.7|564.4|564.7|564.4|564.2|563.9|16028
1638196320000|2021-11-29 14:32:00|564.8|564.5|565.3|565.2|565.3|565.2|564.8|564.5|25424
1638196330000|2021-11-29 14:32:10|565.2|565.1|564.4|564.2|565.2|565.1|564.2|564.1|27467
1638196340000|2021-11-29 14:32:20|564.3|564.1|564.1|563.7|564.3|564.1|564|563.7|3684
1638196350000|2021-11-29 14:32:30|564|563.8|564|563.8|564|564|564|563.7|1793
1638196360000|2021-11-29 14:32:40|564.1|563.9|563.6|563.3|564.2|563.9|563.6|563.2|15873
1638196370000|2021-11-29 14:32:50|563.5|563.2|563.6|563.2|563.8|563.5|563.1|562.7|1162
1638196380000|2021-11-29 14:33:00|563.5|563.3|563.6|563.3|563.9|563.6|563.4|563.2|1320
1638196390000|2021-11-29 14:33:10|563.5|563.2|564.2|563.8|564.3|564|563.5|563.2|6619
1638196400000|2021-11-29 14:33:20|564.1|563.7|563.3|563|564.1|563.7|563.3|563|1071
1638196410000|2021-11-29 14:33:30|563.2|562.8|562.5|562.2|563.2|562.8|562.5|562.1|249
1638196420000|2021-11-29 14:33:40|562.4|562.1|562.5|562.1|562.5|562.1|562|561.7|5535
1638196430000|2021-11-29 14:33:50|562.4|562|561.8|561.6|562.4|562.1|561.7|561.6|1676
1638196440000|2021-11-29 14:34:00|561.7|561.4|561.3|561|561.8|561.4|561.1|560.7|3761
1638196450000|2021-11-29 14:34:10|561.4|561.1|561.5|561|561.6|561.2|561.4|561|212
1638196460000|2021-11-29 14:34:20|561.6|561.1|561.6|561.2|561.7|561.2|561.6|561.1|0
1638196470000|2021-11-29 14:34:30|561.7|561.3|561.6|561.3|561.7|561.5|561.6|561.2|755
1638196480000|2021-11-29 14:34:40|561.5|561.2|561.4|561|561.5|561.2|561.3|560.8|881
1638196490000|2021-11-29 14:34:50|561.5|561.1|561.6|561.2|561.6|561.2|561.5|561.1|21
1638196500000|2021-11-29 14:35:00|561.5|561.3|561.3|560.9|561.5|561.3|561.3|560.9|0
1638196510000|2021-11-29 14:35:10|561.4|561|561.8|561.5|561.9|561.6|561.3|561|10286
1638196520000|2021-11-29 14:35:20|561.9|561.6|561.6|561.3|562.3|562|561.5|561.3|18838
1638196530000|2021-11-29 14:35:30|561.7|561.4|561.7|561.4|561.8|561.5|561.5|561.4|2370
1638196540000|2021-11-29 14:35:40|561.6|561.3|561.4|561.1|561.6|561.3|561.1|560.7|10846
1638196550000|2021-11-29 14:35:50|561.3|561|561|560.7|561.4|561|560.9|560.6|320
1638196560000|2021-11-29 14:36:00|560.9|560.6|561.4|561.1|561.7|561.3|560.7|560.6|15903
1638196570000|2021-11-29 14:36:10|561.3|561|561.5|561.1|561.7|561.4|561.3|560.8|631
1638196580000|2021-11-29 14:36:20|561.6|561|561.3|560.9|561.6|561.2|561.2|560.9|5095
1638196590000|2021-11-29 14:36:30|561.2|560.8|561.2|560.7|561.2|560.8|561.2|560.7|0
1638196600000|2021-11-29 14:36:40|561.3|561|561|560.5|561.6|561.3|561|560.5|4137
1638196610000|2021-11-29 14:36:50|560.9|560.4|560.8|560.4|560.9|560.4|560.8|560.3|0
1638196620000|2021-11-29 14:37:00|560.7|560.3|560.7|560.3|560.8|560.5|560.5|560|1476
1638196630000|2021-11-29 14:37:10|560.8|560.4|560.5|560.1|560.8|560.5|560.5|560.1|900
1638196640000|2021-11-29 14:37:20|560.4|560|559.6|559.3|560.4|560.2|559.5|559.1|74505
1638196650000|2021-11-29 14:37:30|559.7|559.4|559.7|559.3|559.9|559.7|559.6|559.3|2437
1638196660000|2021-11-29 14:37:40|559.9|559.4|560.1|559.8|560.1|560|559.7|559.4|13028
1638196670000|2021-11-29 14:37:50|560.2|559.9|560.1|559.8|560.2|560|559.8|559.5|6718
1638196680000|2021-11-29 14:38:00|560.3|559.7|560.8|560.5|560.8|560.5|560.3|559.7|1524
1638196690000|2021-11-29 14:38:10|560.7|560.6|560.6|560.3|560.8|560.7|560.6|560.3|5641
1638196700000|2021-11-29 14:38:20|560.5|560.1|560.6|560.2|560.6|560.3|560.3|560.1|1022
1638196710000|2021-11-29 14:38:30|560.7|560.3|560.7|560.3|561|560.6|560.6|560.3|10300
1638196720000|2021-11-29 14:38:40|560.6|560.2|560.5|560.4|560.7|560.4|560.2|560|1698
1638196730000|2021-11-29 14:38:50|560.4|560.1|560.4|560.1|560.8|560.4|560|559.9|19280
1638196740000|2021-11-29 14:39:00|560.3|559.9|559.9|559.6|560.3|559.9|559.9|559.6|1148
1638196750000|2021-11-29 14:39:10|560.1|559.7|560|559.7|560.1|559.7|560|559.6|797
1638196760000|2021-11-29 14:39:20|559.9|559.6|559.9|559.6|559.9|559.6|559.9|559.6|35
1638196770000|2021-11-29 14:39:30|559.8|559.5|559.1|558.7|559.8|559.5|558.9|558.6|31984
1638196780000|2021-11-29 14:39:40|559.2|558.8|559.4|559|559.5|559.3|559.2|558.8|809
1638196790000|2021-11-29 14:39:50|559.5|559.1|559.5|559.2|559.5|559.2|559.4|559.1|350
1638196800000|2021-11-29 14:40:00|559.4|559.1|559|558.7|559.5|559.2|558.7|558.6|2955
1638196810000|2021-11-29 14:40:10|559.1|558.8|558.8|558.6|559.2|558.9|558.8|558.6|0
1638196820000|2021-11-29 14:40:20|558.9|558.7|558.9|558.7|558.9|558.7|558.8|558.7|0
1638196830000|2021-11-29 14:40:30|559|558.8|559.2|559|559.2|559|558.9|558.7|3135
1638196840000|2021-11-29 14:40:40|559.4|559.1|559.7|559.3|559.8|559.4|559.4|559.1|2660
1638196850000|2021-11-29 14:40:50|559.6|559.2|559.7|559.4|559.8|559.6|559.4|559|4599
1638196860000|2021-11-29 14:41:00|559.9|559.5|559.6|559.1|559.9|559.7|559.6|559.1|310
1638196870000|2021-11-29 14:41:10|559.5|559|559.3|559|559.5|559|559.2|559|1037
1638196880000|2021-11-29 14:41:20|559.4|559.1|559.1|558.7|559.4|559.1|559.1|558.6|3186
1638196890000|2021-11-29 14:41:30|559|558.6|559.4|559.1|559.4|559.1|558.9|558.6|2128
1638196900000|2021-11-29 14:41:40|559.3|559|558.9|558.6|559.3|559|558.8|558.4|1124
1638196910000|2021-11-29 14:41:50|558.8|558.5|557.9|557.7|558.8|558.5|557.9|557.6|40316
1638196920000|2021-11-29 14:42:00|558|557.8|558.2|557.9|558.4|558.3|558|557.8|11796
1638196930000|2021-11-29 14:42:10|558.1|557.7|557.8|557.6|558.4|558|557.8|557.6|4066
1638196940000|2021-11-29 14:42:20|558|557.7|557.7|557.1|558|557.7|557.7|557.1|4100
1638196950000|2021-11-29 14:42:30|557.6|557|557.5|557|557.6|557|557.5|557|909
1638196960000|2021-11-29 14:42:40|557.3|556.8|557.5|557.1|557.9|557.5|557.1|556.6|19248
1638196970000|2021-11-29 14:42:50|557.4|557.2|557.5|557.1|557.5|557.2|557.3|556.9|1623
1638196980000|2021-11-29 14:43:00|557.6|557.2|557.6|557.3|557.8|557.4|557.5|557.1|2459
1638196990000|2021-11-29 14:43:10|557.7|557.2|557.7|557.5|557.7|557.5|557.6|557.2|0
1638197000000|2021-11-29 14:43:20|557.6|557.4|557.6|557.4|557.6|557.5|557.6|557.4|2
1638197010000|2021-11-29 14:43:30|557.7|557.5|557.4|556.9|557.7|557.5|557.4|556.9|4445
1638197020000|2021-11-29 14:43:40|557.3|557|557.1|556.7|557.3|557|557.1|556.7|46
1638197030000|2021-11-29 14:43:50|557.2|556.8|557.2|556.9|557.3|557|557.2|556.8|2389
1638197040000|2021-11-29 14:44:00|557.1|556.7|557|556.6|557.1|556.7|557|556.6|1259
1638197050000|2021-11-29 14:44:10|556.9|556.7|557.1|556.9|557.2|556.9|556.8|556.7|2429
1638197060000|2021-11-29 14:44:20|557.2|557|557.1|556.7|557.2|557|557|556.7|151
1638197070000|2021-11-29 14:44:30|557.2|556.8|556.9|556.6|557.2|556.9|556.9|556.6|567
1638197080000|2021-11-29 14:44:40|557|556.7|556.9|556.7|557.2|556.9|556.9|556.6|1113
1638197090000|2021-11-29 14:44:50|557|556.8|557.4|557|557.4|557.1|557|556.8|2855
1638197100000|2021-11-29 14:45:00|557.5|557.1|557.3|557.1|557.5|557.1|557.3|557.1|76
1638197110000|2021-11-29 14:45:10|557.4|557|557|556.7|557.5|557.3|557|556.6|36163
1638197120000|2021-11-29 14:45:20|556.9|556.8|557.1|556.8|557.2|556.9|556.9|556.8|0
1638197130000|2021-11-29 14:45:30|557.2|556.9|557.4|557|557.4|557|557.2|556.9|104
1638197140000|2021-11-29 14:45:40|557.3||557.3||557.3||557.3||0
1638197150000|2021-11-29 14:45:50|557.2|556.8|557|556.7|557.2|556.8|557|556.6|1909
1638197160000|2021-11-29 14:46:00|557.1|556.8|556.7|556.4|557.2|556.8|556.7|556.4|2600
1638197170000|2021-11-29 14:46:10|556.6|556.3|556.6|556.3|556.6|556.3|556.4|556|2730
1638197180000|2021-11-29 14:46:20|556.5|556.2|556.4|556.1|556.6|556.3|556.4|556|1800
1638197190000|2021-11-29 14:46:30|556.3|556|556.1|555.8|556.3|556|556|555.7|6154
1638197200000|2021-11-29 14:46:40|556|555.7|556.9|556.6|557|556.7|556|555.6|14647
1638197210000|2021-11-29 14:46:50|556.8|556.5|556.7|556.3|556.8|556.5|556.5|556.1|2028
1638197220000|2021-11-29 14:47:00|556.8|556.2|556.3|556|556.8|556.2|556.2|555.9|0
1638197230000|2021-11-29 14:47:10|556.2|556.1|556.2|556|556.2|556.1|556.1|555.7|4985
1638197240000|2021-11-29 14:47:20|556.1|555.9|556.2|556|556.2|556|556|555.7|2970
1638197250000|2021-11-29 14:47:30|556.1|555.9|556.2|555.9|556.2|556|556|555.6|4417
1638197260000|2021-11-29 14:47:40|556.1|555.8|556|555.9|556.1|555.9|556|555.8|635
1638197270000|2021-11-29 14:47:50|556.1|555.7|556|555.7|556.1|555.7|555.9|555.6|41
1638197280000|2021-11-29 14:48:00|555.9|555.8|556.1|555.9|556.1|555.9|555.7|555.6|5348
1638197290000|2021-11-29 14:48:10|556.3|556|555.9|555.7|556.4|556.1|555.8|555.6|9050
1638197300000|2021-11-29 14:48:20|556|555.8|556.1|555.7|556.4|556|556|555.7|94
1638197310000|2021-11-29 14:48:30|555.7|555.6|555.5|555.1|556|555.7|555.4|555|48208
1638197320000|2021-11-29 14:48:40|555.7|555.2|555.5|555.2|555.8|555.5|555.5|555.2|4793
1638197330000|2021-11-29 14:48:50|555.4|555.1|555.7|555.5|555.7|555.5|555.4|555|7905
1638197340000|2021-11-29 14:49:00|555.8|555.4|555.8|555.5|555.8|555.5|555.7|555.4|500
1638197350000|2021-11-29 14:49:10|555.7|555.6|555.7|555.5|555.8|555.6|555.7|555.5|2137
1638197360000|2021-11-29 14:49:20|555.9|555.6|556.2|556|556.4|556|555.9|555.6|7031
1638197370000|2021-11-29 14:49:30|556.1|555.9|556.4|556.1|556.4|556.1|556.1|555.9|211
1638197380000|2021-11-29 14:49:40|556.5|556.2|556.7|556.3|556.7|556.3|556.4|556.1|0
1638197390000|2021-11-29 14:49:50|556.6|556.2|555.2|555|556.6|556.2|555.1|555|53241
1638197400000|2021-11-29 14:50:00|555.1|554.8|553.7|553.4|555.1|554.8|553.4|553.2|62893
1638197410000|2021-11-29 14:50:10|553.8|553.5|555|554.7|555|554.7|553.8|553.5|17042
1638197420000|2021-11-29 14:50:20|554.9|554.6|554.8|554.4|554.9|554.7|554.8|554.4|5665
1638197430000|2021-11-29 14:50:30|554.7|554.5|554.9|554.7|555|554.8|554.7|554.4|3044
1638197440000|2021-11-29 14:50:40|554.8|554.6|553|552.5|554.8|554.7|551.6|551.2|113743
1638197450000|2021-11-29 14:50:50|553.1|552.4|552.3|552|553.1|552.4|552.3|551.9|2393
1638197460000|2021-11-29 14:51:00|552.2|551.9|552.1|551.9|552.5|552.2|551.9|551.7|6740
1638197470000|2021-11-29 14:51:10|552|551.7|551.9|551.7|552.7|552.4|551.7|551.6|38512
1638197480000|2021-11-29 14:51:20|551.8|551.6|551.8|551.5|552.2|551.9|551.7|551.1|18476
1638197490000|2021-11-29 14:51:30|551.7|551.4|551.4|551.1|551.7|551.4|550.9|550.6|23101
1638197500000|2021-11-29 14:51:40|551.3|550.9|552|551.4|552.2|551.8|551.2|550.8|19072
1638197510000|2021-11-29 14:51:50|551.9|551.3|551.5|551.3|551.9|551.4|551.2|550.8|31684
1638197520000|2021-11-29 14:52:00|551.6|551.4|552.9|552.5|553.1|552.5|551.6|551.3|22009
1638197530000|2021-11-29 14:52:10|553|552.6|552.8|552.4|553.5|553|552.8|552.3|7644
1638197540000|2021-11-29 14:52:20|552.9|552.5|552.9|552.6|553.4|553|552.8|552.5|2860
1638197550000|2021-11-29 14:52:30|553|552.7|552.9|552.6|553.2|553|552.8|552.6|10587
1638197560000|2021-11-29 14:52:40|552.8|552.4|553|552.6|553|552.9|552.6|552.2|5220
1638197570000|2021-11-29 14:52:50|553.4|553.3|552.7|552.2|553.4|553.3|552.7|552.2|22147
1638197580000|2021-11-29 14:53:00|552.8|552.3|552.9|552.4|553|552.7|552.6|552.2|8879
1638197590000|2021-11-29 14:53:10|553.1|552.5|553.1|552.6|553.3|552.9|552.9|552.5|1624
1638197600000|2021-11-29 14:53:20|553|552.5|552.2|551.9|553|552.5|552.1|551.6|6872
1638197610000|2021-11-29 14:53:30|552.4|552|552.8|552.4|552.9|552.4|552.4|552|3077
1638197620000|2021-11-29 14:53:40|552.9|552.5|553.3|553.1|553.3|553.1|552.8|552.5|7853
1638197630000|2021-11-29 14:53:50|553.4|553.2|553.4|553|553.6|553.4|553.4|552.9|13010
1638197640000|2021-11-29 14:54:00|553.5|553.1|554.3|554|554.3|554.1|553.5|553.1|17688
1638197650000|2021-11-29 14:54:10|554.5|554.1|554.2|553.8|554.7|554.3|554|553.6|31260
1638197660000|2021-11-29 14:54:20|554.3|553.9|554.6|554|554.6|554.2|553.9|553.6|12042
1638197670000|2021-11-29 14:54:30|554.5|553.9|553.6|552.9|554.5|554|553.6|552.9|2724
1638197680000|2021-11-29 14:54:40|553.5|553|553.4|552.9|553.5|553.4|553.2|552.8|1978
1638197690000|2021-11-29 14:54:50|553.5|553|553.3|552.8|553.9|553.3|553.3|552.8|4740
1638197700000|2021-11-29 14:55:00|553.2|552.7|552.8|552.3|553.2|552.7|552.8|552.3|795
1638197710000|2021-11-29 14:55:10|552.7|552.4|553.5|553|553.5|553|552.6|552.4|2008
1638197720000|2021-11-29 14:55:20|553.6|552.9|554.2|553.9|554.2|553.9|553.2|552.9|11871
1638197730000|2021-11-29 14:55:30|554.3|553.8|554.9|554.4|554.9|554.5|554.3|553.8|3500
1638197740000|2021-11-29 14:55:40|555|554.5|554.9|554.4|555|554.7|554.9|554.3|1000
1638197750000|2021-11-29 14:55:50|554.8|554.3|559.2|558.6|560.3|560|554.7|554.3|110446
1638197760000|2021-11-29 14:56:00|559.1|558.5|557.8|557.2|559.6|559|557.4|556.9|110427
1638197770000|2021-11-29 14:56:10|557.7|557|559.4|558.9|559.5|558.9|557.5|557|20403
1638197780000|2021-11-29 14:56:20|559.3|558.8|559|558.6|559.5|558.9|558.5|558.2|14726
1638197790000|2021-11-29 14:56:30|558.9|558.5|559.4|558.9|559.5|559|558.4|558.2|2723
1638197800000|2021-11-29 14:56:40|559.3|559|558.7|558.3|559.4|559|558.6|558.2|9000
1638197810000|2021-11-29 14:56:50|558.6|558.2|557.8|557.2|558.6|558.2|557.8|557.2|12285
1638197820000|2021-11-29 14:57:00|557.7|557.1|556.7|556.2|557.7|557.2|556.7|556.2|555
1638197830000|2021-11-29 14:57:10|556.8|556.3|556.5|556.2|556.8|556.4|556.5|556.2|2559
1638197840000|2021-11-29 14:57:20|556.4|556|556.4|555.9|556.8|556.4|556.1|555.6|2846
1638197850000|2021-11-29 14:57:30|556.5|555.8|556.1|555.7|556.5|556|555.8|555.3|2582
1638197860000|2021-11-29 14:57:40|556|555.6|556.6|556.2|556.7|556.3|556|555.5|2531
1638197870000|2021-11-29 14:57:50|556.7|555.9|556.7|556.2|556.7|556.2|556|555.9|2000
1638197880000|2021-11-29 14:58:00|556.6|556|556.3|555.8|556.6|556|556.3|555.7|647
1638197890000|2021-11-29 14:58:10|556.2|555.7|556.3|555.8|556.3|555.8|556.1|555.5|150
1638197900000|2021-11-29 14:58:20|556.2|555.7|555.7|555.3|556.2|555.9|555.7|555.3|15724
1638197910000|2021-11-29 14:58:30|555.6|555.2|555.5|555|555.7|555.4|555.4|554.9|826
1638197920000|2021-11-29 14:58:40|555.4|554.9|555|554.6|555.4|554.9|555|554.5|0
1638197930000|2021-11-29 14:58:50|555.1|554.5|554.2|553.6|555.1|554.5|554.2|553.5|4509
1638197940000|2021-11-29 14:59:00|554.1|553.7|553.8|553.3|554.1|553.7|553.8|553.2|0
1638197950000|2021-11-29 14:59:10|554|553.4|553.7|553.3|554.7|553.9|553.7|553.1|17681
1638197960000|2021-11-29 14:59:20|553.8|553.4|554|553.8|554|553.9|553.7|553.2|29249
1638197970000|2021-11-29 14:59:30|554.1|553.9|554.6|554.2|554.7|554.2|554.1|553.8|56881
1638197980000|2021-11-29 14:59:40|554.7|554|554.4|553.9|554.7|554|554.4|553.9|758
1638197990000|2021-11-29 14:59:50|554.3|554|554.5|554|554.5|554.2|553.9|553.6|13967
1638198000000|2021-11-29 15:00:00|554.4|554.1|554.7|554.3|555|554.6|554.4|554.1|1695
1638198010000|2021-11-29 15:00:10|554.6|554.2|555|554.6|555.2|554.9|554.3|553.8|2730
1638198020000|2021-11-29 15:00:20|555.2|554.5|555.1|554.6|555.2|554.6|555.1|554.5|0
1638198030000|2021-11-29 15:00:30|555.2|554.7|555.4|554.9|555.5|555|555.2|554.7|0
1638198040000|2021-11-29 15:00:40|555.6|555|556.1|555.6|556.2|555.6|555.4|555|1037
1638198050000|2021-11-29 15:00:50|556.2|555.7|556.3|555.8|556.4|555.8|556.2|555.7|200
1638198060000|2021-11-29 15:01:00|556.4|555.9|555.7|555.3|556.6|556.2|555.7|555.3|8585
1638198070000|2021-11-29 15:01:10|555.8|555.4|556.4|556|556.4|556|555.7|555.3|1759
1638198080000|2021-11-29 15:01:20|556.7|556.1|556.8|556.4|556.8|556.4|556.7|556.1|3258
1638198090000|2021-11-29 15:01:30|556.7|556.3|556.5|556.2|556.8|556.4|556.4|556.2|1349
1638198100000|2021-11-29 15:01:40|556.6|556.5|555.9|555.5|556.7|556.5|555.9|555.4|15304
1638198110000|2021-11-29 15:01:50|555.8|555.3|555.3|554.8|555.8|555.4|555.3|554.7|472
1638198120000|2021-11-29 15:02:00|555.4|554.7|555.6|555.1|555.9|555.4|555.3|554.5|6095
1638198130000|2021-11-29 15:02:10|555.8|555.2|555.6|555.2|555.9|555.5|555.5|555.1|2567
1638198140000|2021-11-29 15:02:20|555.7|555.3|554.8|554.2|555.7|555.4|554.8|554.2|6481
1638198150000|2021-11-29 15:02:30|554.9|554.3|555.4|554.9|555.4|555.1|554.8|554.3|2954
1638198160000|2021-11-29 15:02:40|555.5|555|555.4|554.8|555.5|555.1|555.4|554.7|0
1638198170000|2021-11-29 15:02:50||554.9||554.8||554.9||554.8|0
1638198180000|2021-11-29 15:03:00|555.3|554.7|554.2|553.7|555.3|554.7|554.2|553.7|10443
1638198190000|2021-11-29 15:03:10|554.1|553.8|554.5|554|554.6|554|554.1|553.7|0
1638198200000|2021-11-29 15:03:20|554.4|553.9|554.4|554|554.5|554.1|554.2|553.8|340
1638198210000|2021-11-29 15:03:30|554.5|554.1|554.4|554|554.5|554.1|554.4|553.9|500
1638198220000|2021-11-29 15:03:40|554.5|554.1|554.4|554.1|554.5|554.1|554.4|554.1|0
1638198230000|2021-11-29 15:03:50|554.5|554.2|553.9|553.4|554.5|554.2|553.9|553.4|3132
1638198240000|2021-11-29 15:04:00|553.8|553.3|553.6|553.2|553.8|553.5|553.5|553.2|2695
1638198250000|2021-11-29 15:04:10|553.5|553|553.8|553.4|553.8|553.4|553.2|552.7|8797
1638198260000|2021-11-29 15:04:20|553.7|553.2|553.4|553|553.7|553.3|553.4|552.9|512
1638198270000|2021-11-29 15:04:30|553.5|552.9|553.3|552.9|553.8|553.3|553.3|552.9|11886
1638198280000|2021-11-29 15:04:40|553.4|553|554|553.7|554.1|553.8|553.4|553|5009
1638198290000|2021-11-29 15:04:50|554.1|553.6|554.3|554.1|554.3|554.1|553.6|553.5|3156
1638198300000|2021-11-29 15:05:00|554.5|554.2|554.4|554.1|554.7|554.3|554.4|554.1|4578
1638198310000|2021-11-29 15:05:10|554.5|553.9|554.4|554|554.6|554|554.2|553.7|1172
1638198320000|2021-11-29 15:05:20|554.5|554.1|555.1|554.7|555.1|554.7|554.5|554.1|3377
1638198330000|2021-11-29 15:05:30|555|554.5|555|554.7|555|554.7|554.7|554.3|5521
1638198340000|2021-11-29 15:05:40|555.1|554.8|555|554.6|555.3|554.9|555|554.6|1024
1638198350000|2021-11-29 15:05:50|554.9|554.4|554.4|554|554.9|554.5|554.4|554|4757
1638198360000|2021-11-29 15:06:00|554.3|554.1|554.2|554|554.5|554.1|554.2|554|411
1638198370000|2021-11-29 15:06:10|554.1|553.9|554.3|554|554.7|554.4|554|553.7|10349
1638198380000|2021-11-29 15:06:20|554.2|554.1|554.7|554.4|554.7|554.4|554.2|554|2480
1638198390000|2021-11-29 15:06:30|554.8|554.3|554.7|554.3|554.9|554.5|554.6|554.3|683
1638198400000|2021-11-29 15:06:40|554.6|554.2|554.8|554.4|554.9|554.7|554.6|554.2|2416
1638198410000|2021-11-29 15:06:50|554.7|554.5|554.5|554.1|554.8|554.5|554.4|554.1|300
1638198420000|2021-11-29 15:07:00|554.4|554.2|554.5|554.2|554.6|554.5|554.2|554|6663
1638198430000|2021-11-29 15:07:10|554.6|554.5|554.8|554.6|554.8|554.7|554.5|554.2|6085
1638198440000|2021-11-29 15:07:20|554.7|554.5|554.4|554.2|554.8|554.5|554.4|554.2|3401
1638198450000|2021-11-29 15:07:30|554.3|554.1|554.6|554.3|554.8|554.6|554.3|554.1|14626
1638198460000|2021-11-29 15:07:40|554.5|554.2|554.3|554|554.6|554.2|554.3|554|1184
1638198470000|2021-11-29 15:07:50|554.2|553.9|553.5|553.1|554.2|553.9|553.3|553|13604
1638198480000|2021-11-29 15:08:00|553.6|553.2|553.4|553.1|553.6|553.2|553.4|553.1|0
1638198490000|2021-11-29 15:08:10|553.5|553.2|553.6|553.2|553.7|553.4|553.5|553.2|3138
1638198500000|2021-11-29 15:08:20|553.7|553.3|553.6|553.2|553.7|553.5|553.5|553.1|694
1638198510000|2021-11-29 15:08:30|553.7|553.4|553.7|553.5|553.9|553.7|553.5|553.1|26433
1638198520000|2021-11-29 15:08:40|553.6|553.6|553.9|553.7|553.9|553.7|553.6|553.6|146
1638198530000|2021-11-29 15:08:50|553.8|553.6|553.2|553|553.8|553.6|553.2|553|22568
1638198540000|2021-11-29 15:09:00|553.3|553.1|553.3|553|553.4|553.2|553.2|553|6559
1638198550000|2021-11-29 15:09:10|553.2|553.1|553.6|553.4|553.6|553.4|553.1|553.1|6389
1638198560000|2021-11-29 15:09:20|553.5|553.2|553.5|553.1|553.7|553.3|553.4|553.1|1361
1638198570000|2021-11-29 15:09:30|553.4|553|553.9|553.5|553.9|553.5|553.4|553|9859
1638198580000|2021-11-29 15:09:40|553.8|553.4|553.7|553.3|553.8|553.5|553.3|553|4079
1638198590000|2021-11-29 15:09:50|553.8|553.4|554.2|553.9|554.2|553.9|553.8|553.4|2575
1638198600000|2021-11-29 15:10:00|554.1|553.8|554.1|553.7|554.1|553.8|554|553.7|0
1638198610000|2021-11-29 15:10:10|554.2|553.8|554.3|553.9|554.5|554.1|554.2|553.7|370
1638198620000|2021-11-29 15:10:20|554.2|553.8|554.2|553.8|554.3|553.8|554.2|553.8|0
1638198630000|2021-11-29 15:10:30|554.3|553.9|554.3|553.9|554.4|553.9|554.3|553.9|0
1638198640000|2021-11-29 15:10:40|553.9|553.8|554.4|554|554.4|554.2|553.9|553.8|11964
1638198650000|2021-11-29 15:10:50|554.3||554.3||554.3||554.3||0
1638198660000|2021-11-29 15:11:00|554.4||554.4||554.4||554.3||0
1638198670000|2021-11-29 15:11:10|554.3|554.1|554.1|553.8|554.4|554.1|554|553.7|363
1638198680000|2021-11-29 15:11:20|554|553.6|553.9|553.5|554.1|553.6|553.8|553.4|722
1638198690000|2021-11-29 15:11:30|553.8|553.4|553.5|553.3|553.8|553.4|553.5|553.1|7481
1638198700000|2021-11-29 15:11:40|553.6|553.4|554.2|553.9|554.2|553.9|553.6|553.3|7033
1638198710000|2021-11-29 15:11:50|554.1|553.8|553.9|553.7|554.1|553.8|553.9|553.6|253
1638198720000|2021-11-29 15:12:00|553.8|553.6|554|553.7|554.4|554|553.8|553.5|528
1638198730000|2021-11-29 15:12:10|554.1|553.6|553.9|553.6|554.1|553.7|553.9|553.6|0
1638198740000|2021-11-29 15:12:20|553.8|553.5|553.7|553.5|553.8|553.5|553.7|553.5|1030
1638198750000|2021-11-29 15:12:30|553.8|553.6|553.9|553.5|554|553.6|553.8|553.5|409
1638198760000|2021-11-29 15:12:40|553.8|553.4|553.6|553.3|553.8|553.4|553.3|553.1|21882
1638198770000|2021-11-29 15:12:50|553.5|553.1|553.4|553|553.6|553.1|553.3|553|8003
1638198780000|2021-11-29 15:13:00|553.3|552.9|553|552.8|553.3|552.9|553|552.5|18193
1638198790000|2021-11-29 15:13:10|553.3|552.9|553.5|553.2|553.9|553.6|553.3|552.9|13440
1638198800000|2021-11-29 15:13:20|553.6|553.3|553.6|553.3|553.7|553.5|553.5|553|11000
1638198810000|2021-11-29 15:13:30|553.5|553.2|553.6|553.3|553.6|553.3|553.5|553.1|0
1638198820000|2021-11-29 15:13:40|553.7||553.6||553.7||553.5||200
1638198830000|2021-11-29 15:13:50|553.5||553.4||553.5||553.4||0
1638198840000|2021-11-29 15:14:00|553.5|553.2|553.4|553.2|553.5|553.3|553.4|553.2|5975
1638198850000|2021-11-29 15:14:10|553.5|553.3|554.4|554|554.5|554|553.5|553.3|5611
1638198860000|2021-11-29 15:14:20|554.5|554.1|554.4|554|554.9|554.6|554.3|554|19229
1638198880000|2021-11-29 15:14:40|554.3|553.8|553.2|552.9|554.3|553.9|553.2|552.9|64103
1638198890000|2021-11-29 15:14:50|553.3|553|553.4|553.1|553.5|553.1|553.3|553|1800
1638198900000|2021-11-29 15:15:00|553.3|553.2|553.5|553.2|553.7|553.5|553.3|553.1|5058
1638198910000|2021-11-29 15:15:10|553.6|553.3|553.6|553.2|553.7|553.4|553.6|553.2|1000
1638198920000|2021-11-29 15:15:20|553.4|553.3|554|553.7|554|553.8|553.4|553.3|1664
1638198930000|2021-11-29 15:15:30|554.1|553.8|554|553.7|554.3|554.1|554|553.7|2232
1638198940000|2021-11-29 15:15:40|554.1|553.8|554|553.7|554.1|553.8|554|553.7|0
1638198950000|2021-11-29 15:15:50|554.1|553.8|554.1|553.7|554.3|554.1|554|553.7|3742
1638198970000|2021-11-29 15:16:10|554.2|553.8|554.4|554|554.5|554.1|554.2|553.7|150
1638198980000|2021-11-29 15:16:20|554.3|554.1|554.3|553.9|554.3|554.1|554|553.7|3587
1638198990000|2021-11-29 15:16:30|554.2|554|554|553.7|554.3|554|553.8|553.4|10776
1638199000000|2021-11-29 15:16:40|553.9|553.5|553.9|553.5|554|553.6|553.8|553.5|637
1638199010000|2021-11-29 15:16:50|554|553.6|553.8|553.5|554.2|553.9|553.8|553.5|2135
1638199020000|2021-11-29 15:17:00|553.9|553.6|554.4|553.9|554.4|554|553.9|553.6|1611
1638199030000|2021-11-29 15:17:10|554.5|554|555|554.5|555.2|555.1|554.5|554|45733
1638199040000|2021-11-29 15:17:20|554.9|554.4|554.7|554.3|554.9|554.4|554.2|553.9|9287
1638199050000|2021-11-29 15:17:30|554.6|554.4|554.7|554.4|554.7|554.5|554.2|553.9|17032
1638199060000|2021-11-29 15:17:40|554.6|554.5|554.5|554|554.6|554.5|554.5|554|2036
1638199070000|2021-11-29 15:17:50|554.6|554.1|554.5|554.2|554.6|554.3|554.5|554.1|0
1638199080000|2021-11-29 15:18:00|554.4|554|554.5|554.2|554.5|554.2|554.1|553.8|363
1638199090000|2021-11-29 15:18:10|554.6|554.3|554.5|554.1|554.7|554.4|554.5|554.1|0
1638199100000|2021-11-29 15:18:20|554.4|554|554.3|554|554.4|554|554.3|554|0
1638199110000|2021-11-29 15:18:30|554.4|554.1|554.6|554.5|554.7|554.5|554.4|554|10593
1638199120000|2021-11-29 15:18:40|554.7|554.6|554.4|554.1|554.9|554.6|554.4|554.1|3483
1638199130000|2021-11-29 15:18:50|554.5|554.2|554.4|554.1|554.6|554.4|554.4|554.1|1450
1638199140000|2021-11-29 15:19:00|554.3|554|554.4|554.1|554.4|554.2|554.3|554|300
1638199150000|2021-11-29 15:19:10|554.3|554|554.9|554.7|554.9|554.7|554.3|553.9|3423
1638199160000|2021-11-29 15:19:20|555.1|554.8|555.7|555.2|555.8|555.3|555.1|554.8|1771
1638199170000|2021-11-29 15:19:30|555.5|555.3|555.4|555.1|555.5|555.3|555.4|555.1|40
1638199180000|2021-11-29 15:19:40|555.6|555.2|555.5|555.1|555.6|555.2|555.5|555.1|0
1638199190000|2021-11-29 15:19:50|555.7|555.2|555.7|555.4|556|555.5|555.4|555.1|2052
1638199200000|2021-11-29 15:20:00|555.6||555.7||555.7||555.6||0
1638199210000|2021-11-29 15:20:10|555.6|555.5|555.9|555.6|556.3|556.2|555.6|555.5|12072
1638199220000|2021-11-29 15:20:20|556|555.7|556.5|556.1|556.6|556.2|556|555.7|1971
1638199230000|2021-11-29 15:20:30|556.4|556|556.1|555.9|556.4|556|556.1|555.7|972
1638199240000|2021-11-29 15:20:40|556.2|556|556.4|556.1|556.7|556.3|556.1|556|2354
1638199250000|2021-11-29 15:20:50|556.3|556|556.2|555.9|556.3|556|556.2|555.9|465
1638199260000|2021-11-29 15:21:00|556.3|556|556.5|556.1|556.5|556.4|556.3|555.9|5889
1638199270000|2021-11-29 15:21:10|556.6|556.3|556.7|556.5|557.2|556.8|556.6|556.3|3429
1638199280000|2021-11-29 15:21:20|556.8|556.4|556.3|556|556.8|556.4|556.3|556|3120
1638199290000|2021-11-29 15:21:30|556|555.9|555.7|555.4|556.2|555.9|555.7|555.3|42034
1638199300000|2021-11-29 15:21:40|555.8|555.5|555.7|555.4|555.8|555.5|555.7|555.4|0
1638199310000|2021-11-29 15:21:50|555.6|555.3|554.8|554.5|555.6|555.3|554.7|554.5|26457
1638199320000|2021-11-29 15:22:00|554.9|554.6|555.3|554.9|555.7|555.3|554.9|554.6|11099
1638199330000|2021-11-29 15:22:10|555.4|555|555.2|554.8|555.6|555.4|555.1|554.7|5910
1638199340000|2021-11-29 15:22:20|555.1|554.7|554.8|554.5|555.1|554.7|554.5|554.4|3164
1638199350000|2021-11-29 15:22:30|554.9|554.4|554.6|554.4|554.9|554.5|554.6|554.4|4376
1638199360000|2021-11-29 15:22:40|554.7||554.7||554.8||554.7||0
1638199370000|2021-11-29 15:22:50|554.6|554.2|554.7|554.5|555.1|554.7|554.5|554.1|3954
1638199380000|2021-11-29 15:23:00|554.6|554.4|554.6|554.3|554.9|554.5|554.6|554.2|3038
1638199390000|2021-11-29 15:23:10|554.7|554.4|554.5|554.1|554.7|554.4|554.4|554.1|2325
1638199400000|2021-11-29 15:23:20|554.6|554.2|554.6|554.4|555|554.6|554.6|554.2|3049
1638199410000|2021-11-29 15:23:30|554.5|554.3|554.5|554.2|554.5|554.3|554.5|554.2|400
1638199420000|2021-11-29 15:23:40|554.4|554.1|554.5|554.2|554.6|554.3|554.4|554.1|750
1638199430000|2021-11-29 15:23:50|554.6|554.3|554.6|554.4|554.8|554.5|554.6|554.3|297
1638199440000|2021-11-29 15:24:00|554.8|554.5|554.9|554.6|555.1|554.8|554.8|554.5|1520
1638199450000|2021-11-29 15:24:10|554.8|554.8|554.7|554.2|554.9|554.8|554.7|554.2|1501
1638199460000|2021-11-29 15:24:20|554.6|554.1|554.5|554.2|554.6|554.2|554.5|554.1|0
1638199470000|2021-11-29 15:24:30|554.6|554.3|554.9|554.6|555|554.7|554.5|554.3|2431
1638199480000|2021-11-29 15:24:40|555|554.5|554.9|554.5|555|554.6|554.9|554.4|250
1638199490000|2021-11-29 15:24:50|554.8|554.4|554.5|554.3|554.8|554.5|554.5|554.3|889
1638199500000|2021-11-29 15:25:00|554.4|554.2|554.5|554.1|554.7|554.6|554.4|554.1|2447
1638199510000|2021-11-29 15:25:10|554.4|554.2|554.3|554.1|554.4|554.2|554.3|554.1|700
1638199520000|2021-11-29 15:25:20|554.2|554|553.8|553.5|554.3|554|553.8|553.5|13495
1638199530000|2021-11-29 15:25:30|553.9|553.6|553.5|553.2|554.1|553.8|553.5|553.2|3749
1638199540000|2021-11-29 15:25:40|553.6|553.3|553.5|553.1|553.7|553.3|553.4|553|1470
1638199550000|2021-11-29 15:25:50|553.4|553|553.5|553.2|553.6|553.2|553.3|553|1533
1638199560000|2021-11-29 15:26:00|553.4|553.1|553.5|553.1|553.6|553.4|553.4|553.1|3534
1638199570000|2021-11-29 15:26:10|553.6|553.2|553.8|553.5|553.9|553.6|553.6|553.2|4459
1638199580000|2021-11-29 15:26:20|553.7|553.3|553.5|553.2|553.7|553.3|553.4|553.1|2483
1638199590000|2021-11-29 15:26:30|553.4|553.1|553.1|552.8|553.4|553.1|553.1|552.7|7418
1638199600000|2021-11-29 15:26:40|553|552.7|552.9|552.6|553.2|553.1|552.7|552.6|15549
1638199610000|2021-11-29 15:26:50|553|552.7|552.9|552.6|553|552.7|552.9|552.6|1300
1638199620000|2021-11-29 15:27:00|552.8|552.7|553.2|553|553.4|553.1|552.6|552.2|15451
1638199630000|2021-11-29 15:27:10|553.3|553.1|553.4|553.1|553.5|553.2|553.3|553|4914
1638199640000|2021-11-29 15:27:20|553.3|553|553.3|553|553.5|553.1|553.3|553|2050
1638199650000|2021-11-29 15:27:30|553.4|553.1|553.7|553.3|553.7|553.5|553.3|553.1|7182
1638199660000|2021-11-29 15:27:40|553.6|553.2|553|552.8|553.6|553.2|553|552.8|11095
1638199670000|2021-11-29 15:27:50|552.9||553||553||552.9||684
1638199680000|2021-11-29 15:28:00|553.1|552.9|554.2|553.8|554.3|553.8|553.1|552.9|33058
1638199690000|2021-11-29 15:28:10|554.1|553.9|554.5|554.2|554.6|554.2|554|553.9|0
1638199700000|2021-11-29 15:28:20|554.4|554.1|554.2|553.9|554.5|554.1|554.2|553.9|3638
1638199710000|2021-11-29 15:28:30|554.3|553.7|553.9|553.5|554.3|553.7|553.9|553.4|7322
1638199720000|2021-11-29 15:28:40|554|553.6|553.8|553.5|554|553.7|553.7|553.2|1540
1638199730000|2021-11-29 15:28:50|553.9|553.6|553.7|553.4|554.1|553.7|553.7|553.3|23
1638199740000|2021-11-29 15:29:00|553.6|553.5|553.9|553.5|554|553.8|553.6|553.4|653
1638199750000|2021-11-29 15:29:10|554|553.7|554.2|553.8|554.4|554.1|554|553.7|891
1638199760000|2021-11-29 15:29:20|554.3|553.9|554.1|553.8|554.4|554|554.1|553.8|300
1638199770000|2021-11-29 15:29:30|554.4|553.9|554|553.8|554.4|554|554|553.7|11991
1638199780000|2021-11-29 15:29:40|554.1|553.9|554.2|553.9|554.2|553.9|554.1|553.9|0
1638199790000|2021-11-29 15:29:50|554.3|554|554.3|554|554.4|554.1|554.2|553.8|2308
1638199800000|2021-11-29 15:30:00|554.4|554.1|554.1|553.7|554.5|554.3|554.1|553.6|2232
1638199810000|2021-11-29 15:30:10|554|553.6|554|553.7|554|553.7|553.9|553.6|0
1638199820000|2021-11-29 15:30:20|553.9|553.6|553.5|553.3|553.9|553.6|553.2|552.7|20066
1638199840000|2021-11-29 15:30:40|553.6|553.4|554.1|553.8|554.1|553.8|553.6|553.4|4914
1638199850000|2021-11-29 15:30:50|553.9|553.6|553.5|553.3|553.9|553.6|553.5|553.3|625
1638199860000|2021-11-29 15:31:00|553.4|553.1|553.3|553|553.6|553.4|553.3|552.9|11431
1638199870000|2021-11-29 15:31:10|553.2|552.8|553.2|553|553.2|553|553|552.7|3099
1638199880000|2021-11-29 15:31:20|553.3|553.1|553.3|553|553.3|553.2|553.2|553|2714
1638199890000|2021-11-29 15:31:30|553.2|552.8|552.8|552.6|553.2|552.8|552.7|552.5|3955
1638199900000|2021-11-29 15:31:40|552.9|552.5|552.7|552.5|552.9|552.5|552.6|552.5|719
1638199910000|2021-11-29 15:31:50|552.6|552.4|552.2|551.9|552.6|552.4|552.2|551.8|18223
1638199920000|2021-11-29 15:32:00|552.1|551.8|552.2|551.9|552.4|552.2|552|551.6|13463
1638199930000|2021-11-29 15:32:10|552.3|552|552.5|552.1|552.8|552.6|552.3|552|10805
1638199940000|2021-11-29 15:32:20|552.6|552.2|552.4|552.1|552.6|552.3|552.4|552.1|0
1638199970000|2021-11-29 15:32:50|552.3|552|552.4|552.2|552.4|552.2|552.2|551.8|3015
1638199980000|2021-11-29 15:33:00|552.5|552.1|553|552.7|553.1|552.8|552.5|552|2708
1638199990000|2021-11-29 15:33:10|552.9|552.6|552.5|552.2|552.9|552.6|552.5|552.2|4840
1638200000000|2021-11-29 15:33:20|552.4|552.1|552.4|552|552.4|552.1|552.4|552|0
1638200010000|2021-11-29 15:33:30||551.9||551.9||551.9||551.9|0
1638200020000|2021-11-29 15:33:40|552.5|552|552.5|552.2|552.8|552.5|552.5|552|5476
1638200030000|2021-11-29 15:33:50|552.6|552.3|553.1|552.7|553.1|552.8|552.6|552.3|3342
1638200040000|2021-11-29 15:34:00|553|552.6|553|552.6|553|552.6|553|552.6|0
1638200050000|2021-11-29 15:34:10|552.9|552.5|552.9|552.6|552.9|552.6|552.8|552.4|1000
1638200060000|2021-11-29 15:34:20|552.8|552.5|552.7|552.4|552.8|552.5|552.7|552.4|0
1638200070000|2021-11-29 15:34:30|552.6|552.5|552.4|552|552.7|552.5|552.4|552|4737
1638200080000|2021-11-29 15:34:40|552.5|552.1|552.7|552.3|552.7|552.3|552.5|552.1|2385
1638200090000|2021-11-29 15:34:50|552.6|552.4|552.6|552.4|552.6|552.4|552.5|552.4|0
1638200100000|2021-11-29 15:35:00|552.7|552.5|553.2|553|553.2|553|552.7|552.5|736
1638200110000|2021-11-29 15:35:10|553.1|552.9|553|552.7|553.3|553|552.9|552.7|1839
1638200120000|2021-11-29 15:35:20|552.9|552.8|553.4|553.1|553.4|553.1|552.9|552.8|750
1638200130000|2021-11-29 15:35:30|553.3|553|553.8|553.4|554.1|553.7|553.2|553|2394
1638200140000|2021-11-29 15:35:40|553.7|553.3|553.3|553|553.7|553.4|553.3|553|344
1638200150000|2021-11-29 15:35:50|553.2|552.8|553.2|553|553.3|553|553.1|552.8|1294
1638200160000|2021-11-29 15:36:00|553.3|553.1|553.6|553.3|553.9|553.6|553.3|553.1|8534
1638200170000|2021-11-29 15:36:10|553.5|553.2|554.4|554.1|554.9|554.6|553.4|553.2|55672
1638200180000|2021-11-29 15:36:20|554.3|554|554.5|554.1|554.6|554.3|554.2|554|9464
1638200190000|2021-11-29 15:36:30|554.4|554|554.8|554.6|555.8|555.2|554.2|554|65174
1638200200000|2021-11-29 15:36:40|554.7|554.5|555.1|554.8|555.1|554.8|554.6|554.4|2535
1638200210000|2021-11-29 15:36:50|555|554.7|554.4|554.1|555|554.7|554.3|554|11819
1638200220000|2021-11-29 15:37:00|554.5|554.2|554.4|554.2|554.6|554.4|554.4|554.1|2086
1638200230000|2021-11-29 15:37:10|554.3|554.1|553.8|553.5|554.6|554.4|553.8|553.5|14623
1638200240000|2021-11-29 15:37:20|553.7|553.4|553.7|553.5|553.8|553.6|553.7|553.4|0
1638200250000|2021-11-29 15:37:30|553.6|553.4|553.6|553.3|553.6|553.5|553.6|553.3|0
1638200260000|2021-11-29 15:37:40|553.5|553.2|553.4|553.2|553.6|553.4|553.3|553.1|2740
1638200270000|2021-11-29 15:37:50|553.5|553.3|553.7|553.4|554.2|554|553.5|553.3|8251
1638200280000|2021-11-29 15:38:00|553.8|553.5|554|553.7|554.1|553.8|553.6|553.2|1230
1638200290000|2021-11-29 15:38:10|553.9|553.6|553.8|553.5|554|553.7|553.7|553.4|2445
1638200300000|2021-11-29 15:38:20|553.9|553.6|553.9|553.6|554.1|553.8|553.7|553.6|3352
1638200310000|2021-11-29 15:38:30|554|553.7|553.7|553.3|554.1|553.7|553.7|553.3|365
1638200320000|2021-11-29 15:38:40|553.6|553.4|553.4|553.2|553.6|553.4|553.4|553.1|0
1638200330000|2021-11-29 15:38:50|553.3|553.1|553.6|553.3|553.6|553.4|553.3|553|3122
1638200340000|2021-11-29 15:39:00|||||||||250
1638200350000|2021-11-29 15:39:10|553.7|553.4|553.8|553.5|554|553.7|553.5|553.2|7837
1638200360000|2021-11-29 15:39:20|553.7|553.4|553.7|553.5|553.7|553.5|553.7|553.3|0
1638200370000|2021-11-29 15:39:30|553.8|553.4|553.8|553.4|553.8|553.6|553.8|553.4|0
1638200380000|2021-11-29 15:39:40|553.7|553.5|553.8|553.4|553.9|553.6|553.7|553.4|2500
1638200390000|2021-11-29 15:39:50|553.7|553.5|553.6|553.4|553.7|553.5|553.6|553.4|366
1638200400000|2021-11-29 15:40:00|553.5|553.3|553.3|553|553.7|553.4|553|552.7|32780
1638200410000|2021-11-29 15:40:10|553.2|552.9|553|552.7|553.3|553|553|552.7|0
1638200420000|2021-11-29 15:40:20|552.9|552.6|552.8|552.5|552.9|552.7|552.7|552.4|1174
1638200430000|2021-11-29 15:40:30|552.9|552.6|553|552.8|553.3|553|552.8|552.5|4746
1638200440000|2021-11-29 15:40:40|552.9|552.7|552.7|552.4|553.1|552.8|552.7|552.4|367
1638200450000|2021-11-29 15:40:50|552.8|552.5|552.8|552.6|553|552.8|552.7|552.4|3851
1638200460000|2021-11-29 15:41:00|552.7|552.5|552.7|552.4|552.9|552.7|552.7|552.4|3819
1638200470000|2021-11-29 15:41:10|552.9|552.5|552.7|552.4|552.9|552.6|552.7|552.4|79
1638200480000|2021-11-29 15:41:20|552.8|552.5|552.6|552.4|552.8|552.5|552.6|552.4|3682
1638200490000|2021-11-29 15:41:30|552.7|552.3|552.5|552.1|552.7|552.3|552.5|552|2318
1638200500000|2021-11-29 15:41:40|552.4|552|552.1|551.8|552.4|552.1|552|551.7|998
1638200510000|2021-11-29 15:41:50|552|551.7|551.7|551.3|552.2|551.8|551.6|551.3|6757
1638200520000|2021-11-29 15:42:00|551.8|551.4|552.3|552.1|552.4|552.2|551.7|551.4|7444
1638200530000|2021-11-29 15:42:10|552.4|552|552.2|551.9|552.5|552|552.1|551.9|4936
1638200540000|2021-11-29 15:42:20||552||552||552||552|0
1638200560000|2021-11-29 15:42:40|552.3|551.9|552.1|551.9|552.4|552|552.1|551.9|2228
1638200570000|2021-11-29 15:42:50|552.2|551.8|552|551.7|552.3|552|551.9|551.6|29963
1638200580000|2021-11-29 15:43:00|552.1|551.8|552.4|552.1|552.5|552.2|552|551.8|3447
1638200590000|2021-11-29 15:43:10|552.3|552.2|551.8|551.6|552.3|552.2|551.8|551.3|23335
1638200600000|2021-11-29 15:43:20|551.9|551.7|551.9|551.6|552|551.7|551.8|551.4|1756
1638200610000|2021-11-29 15:43:30|551.8|551.7|551.9|551.6|551.9|551.7|551.8|551.6|550
1638200620000|2021-11-29 15:43:40|551.8|551.7|551.8|551.6|551.8|551.7|551.8|551.6|0
1638200630000|2021-11-29 15:43:50|551.7|551.5|551.9|551.7|552|551.8|551.6|551.5|9727
1638200640000|2021-11-29 15:44:00|552|551.8|552.4|552.1|552.5|552.2|552|551.8|6580
1638200650000|2021-11-29 15:44:10|552.3|552|552.3|552|552.4|552.1|552.3|552|128
1638200660000|2021-11-29 15:44:20|552.2||552.2||552.2||552.1||1177
1638200670000|2021-11-29 15:44:30|552.3|552.1|552.4|552.2|552.4|552.3|552.3|552.1|2614
1638200680000|2021-11-29 15:44:40|552.3|552.1|552.3|552|552.3|552.1|552.2|552|370
1638200690000|2021-11-29 15:44:50|552.2|552.1|552.3|552.1|552.3|552.1|552.2|552.1|1498
1638200710000|2021-11-29 15:45:10|552.4|552.2|552.2|552|552.4|552.2|552.1|552|5140
1638200720000|2021-11-29 15:45:20|552.3|552.1|552.4|552.2|552.4|552.2|552.2|552.1|33
1638200730000|2021-11-29 15:45:30||552.1||552.1||552.1||552.1|0
1638200740000|2021-11-29 15:45:40|552.5|552.2|552.5|552.3|552.6|552.5|552.5|552.2|5154
1638200750000|2021-11-29 15:45:50|552.6|552.4|552.8|552.5|553.3|553|552.6|552.3|6495
1638200760000|2021-11-29 15:46:00|552.7|552.4|552.5|552.2|552.7|552.5|552.5|552.2|932
1638200770000|2021-11-29 15:46:10|552.6|552.3|552.8|552.6|552.8|552.6|552.6|552.3|585
1638200780000|2021-11-29 15:46:20|552.7|552.5|552.8|552.4|552.9|552.5|552.6|552.3|2878
1638200790000|2021-11-29 15:46:30|552.7|552.2|552.6|552.3|552.7|552.3|552.5|552.2|1218
1638200800000|2021-11-29 15:46:40|552.7|552.4|552.5|552.1|552.7|552.5|552.5|552.1|1237
1638200810000|2021-11-29 15:46:50|552.4|552.2|552.5|552.2|552.5|552.3|552.4|552|371
1638200820000|2021-11-29 15:47:00|552.4|552.1|552.3|552|552.4|552.1|552.3|552|65
1638200830000|2021-11-29 15:47:10|552.2|552.1|552.1|551.8|552.2|552.1|552.1|551.7|680
1638200840000|2021-11-29 15:47:20|552.2|551.9|552.3|552|552.3|552.1|552.2|551.9|300
1638200870000|2021-11-29 15:47:50|552.2||552.3||552.3||552.2||0
1638200880000|2021-11-29 15:48:00|552.2|551.9|551.7|551.6|552.3|551.9|551.7|551.3|36994
1638200890000|2021-11-29 15:48:10||551.5||551.5||551.5||551.5|550
1638200900000|2021-11-29 15:48:20|||||||||346
1638200910000|2021-11-29 15:48:30|551.6|551.4|551.5|551.2|551.6|551.4|551.5|551.1|2357
1638200920000|2021-11-29 15:48:40|551.4|551.1|551.4|551.1|551.4|551.1|551.3|551|347
1638200930000|2021-11-29 15:48:50|551.3|551|551.3|551|551.4|551.1|551.2|551|4417
1638200940000|2021-11-29 15:49:00|551.2|550.8|551.1|550.8|551.2|550.8|551|550.7|20380
1638200950000|2021-11-29 15:49:10|551.2|550.9|551.6|551.4|551.6|551.4|551.2|550.9|5921
1638200970000|2021-11-29 15:49:30|551.7|551.5|551.7|551.5|551.8|551.6|551.7|551.5|1230
1638200980000|2021-11-29 15:49:40|551.8|551.6|551.9|551.7|551.9|551.7|551.8|551.5|2375
1638200990000|2021-11-29 15:49:50|552|551.8|552.1|551.8|552.3|552.2|551.7|551.4|30055
1638201000000|2021-11-29 15:50:00|552|551.7|552|551.7|552.4|552.1|551.8|551.4|7270
1638201010000|2021-11-29 15:50:10|551.9|551.6|551.8|551.4|552.2|551.9|551.8|551.4|4643
1638201020000|2021-11-29 15:50:20|551.7|551.5|552|551.8|552|551.8|551.6|551.5|2087
1638201030000|2021-11-29 15:50:30|552.1|551.9|552|551.6|552.2|551.9|551.7|551.5|6164
1638201040000|2021-11-29 15:50:40|551.9|551.5|551.9|551.7|552.1|551.8|551.8|551.5|100
1638201060000|2021-11-29 15:51:00|552|551.8|552.1|551.9|552.2|551.9|552|551.8|1500
1638201070000|2021-11-29 15:51:10|552.2|552|552.1|551.8|552.4|552.1|552.1|551.8|999
1638201080000|2021-11-29 15:51:20|552|551.7|551.8|551.6|552|551.7|551.8|551.5|3444
1638201090000|2021-11-29 15:51:30|551.9|551.7|552.3|552|552.4|552|551.9|551.6|4255
1638201100000|2021-11-29 15:51:40|552.4|551.9|552.1|551.6|552.6|552.3|552|551.6|5687
1638201110000|2021-11-29 15:51:50|552|551.7|551.8|551.5|552|551.8|551.7|551.5|1539
1638201120000|2021-11-29 15:52:00|551.7|551.6|551.8|551.6|551.8|551.6|551.7|551.5|0
1638201130000|2021-11-29 15:52:10|551.9|551.7|552|551.8|552|551.8|551.9|551.6|2410
1638201140000|2021-11-29 15:52:20|||||||||8
1638201150000|2021-11-29 15:52:30|552.2|551.9|552|551.8|552.4|552.1|552|551.8|14259
1638201160000|2021-11-29 15:52:40|551.9|551.7|551.9|551.6|552|551.8|551.9|551.5|1385
1638201170000|2021-11-29 15:52:50|551.8|551.5|551.7|551.3|551.8|551.5|551.7|551.3|200
1638201180000|2021-11-29 15:53:00|551.9|551.4|551.9|551.6|551.9|551.8|551.9|551.4|1406
1638201190000|2021-11-29 15:53:10|552|551.7|552.1|551.7|552.3|552|552|551.6|3928
1638201200000|2021-11-29 15:53:20|552|552|552|551.8|552.1|552|551.9|551.6|4870
1638201210000|2021-11-29 15:53:30|551.9|551.7|552|551.8|552|551.9|551.9|551.6|1258
1638201220000|2021-11-29 15:53:40|551.9|551.9|552|551.7|552|551.9|551.9|551.6|1198
1638201230000|2021-11-29 15:53:50|551.9|551.6|551.5|551.3|551.9|551.6|551.5|551.2|802
1638201240000|2021-11-29 15:54:00|551.7|551.4|551.7|551.4|551.8|551.4|551.6|551.3|1173
1638201250000|2021-11-29 15:54:10|551.8|551.5|551.9|551.6|551.9|551.7|551.8|551.4|450
1638201260000|2021-11-29 15:54:20|551.8|551.5|551.7|551.4|551.8|551.5|551.5|551.3|2269
1638201270000|2021-11-29 15:54:30|551.8|551.3|551.7|551.5|551.8|551.5|551.7|551.3|1846
1638201280000|2021-11-29 15:54:40|551.8|551.6|551.8|551.5|551.8|551.7|551.8|551.5|149
1638201290000|2021-11-29 15:54:50|551.7|551.6|551.7|551.4|551.7|551.6|551.7|551.4|0
1638201300000|2021-11-29 15:55:00|551.8|551.5|551.8|551.5|551.8|551.7|551.8|551.4|0
1638201310000|2021-11-29 15:55:10|551.9|551.6|552.2|551.9|552.3|552.1|551.9|551.6|11897
1638201320000|2021-11-29 15:55:20|552.3|552|552.2|551.9|552.4|552.3|552.1|551.9|5686
1638201330000|2021-11-29 15:55:30|552.1|552|552.1|551.9|552.2|552|551.9|551.8|11732
1638201340000|2021-11-29 15:55:40|552|551.8|552.2|551.9|552.2|552|551.9|551.8|9374
1638201350000|2021-11-29 15:55:50|552.1|551.8|552|551.8|552.1|551.8|551.9|551.8|1695
1638201360000|2021-11-29 15:56:00|551.9|551.7|552.6|552.2|552.6|552.3|551.9|551.6|31335
1638201370000|2021-11-29 15:56:10|552.7|552.3|552.5|552.3|552.8|552.4|552.5|552.2|512
1638201380000|2021-11-29 15:56:20|552.6|552.4|552.5|552.2|553|552.7|552.5|552.2|12429
1638201390000|2021-11-29 15:56:30|552.4|552.3|552.1|552|552.4|552.3|552.1|551.9|6254
1638201400000|2021-11-29 15:56:40|552.2|551.9|552.6|552.3|552.7|552.3|552.2|551.9|2306
1638201410000|2021-11-29 15:56:50|552.7|552.4|552.8|552.5|552.9|552.7|552.7|552.4|1286
1638201420000|2021-11-29 15:57:00|552.7|552.4|552.5|552.2|552.7|552.4|552.5|552.2|0
1638201430000|2021-11-29 15:57:10|552.6|552.3|552.5|552.4|552.7|552.5|552.5|552.2|5026
1638201440000|2021-11-29 15:57:20|552.4|552.2|552.5|552.2|552.5|552.2|552.4|552.2|365
1638201450000|2021-11-29 15:57:30|552.6|552.3|552.4|552.2|552.6|552.3|552.4|552.2|44
1638201460000|2021-11-29 15:57:40|552.3|552.1|552|551.7|552.3|552.1|552|551.7|3168
1638201470000|2021-11-29 15:57:50|551.9|551.6|551.9|551.7|552|551.7|551.9|551.6|50
1638201480000|2021-11-29 15:58:00|551.8|551.5|551.7|551.5|551.8|551.5|551.7|551.5|1028
1638201490000|2021-11-29 15:58:10|551.8|551.4|551.7|551.4|551.8|551.4|551.7|551.3|0
1638201500000|2021-11-29 15:58:20|551.6|551.3|551.3|551.1|551.6|551.3|551.2|551|17149
1638201510000|2021-11-29 15:58:30|551.2|551|550.9|550.7|551.2|551|550.8|550.6|8704
1638201520000|2021-11-29 15:58:40|550.8|550.6|550.9|550.6|550.9|550.6|550.8|550.6|957
1638201530000|2021-11-29 15:58:50|550.4|550.7|551.3|551|551.5|551|550.4|550.3|60506
1638201540000|2021-11-29 15:59:00|551.5|551.1|551.3|550.9|551.7|551.3|551.2|550.9|6080
1638201550000|2021-11-29 15:59:10|551.5|551|551.6|551.4|551.9|551.5|551.5|551|1238
1638201560000|2021-11-29 15:59:20|551.7|551.5|551.6|551.2|551.7|551.5|551.1|550.8|8510
1638201570000|2021-11-29 15:59:30|551.5|551.1|551.5|551.1|551.5|551.2|551.3|551|800
1638201580000|2021-11-29 15:59:40|551.4|551.2|551.5|551.2|551.6|551.5|551.4|551.2|2508
1638201590000|2021-11-29 15:59:50|551.6|551.3|552|551.7|552.1|551.8|551.6|551.3|2104
1638201600000|2021-11-29 16:00:00|551.9|551.6|552.3|551.9|552.4|552|551.9|551.6|300
1638201610000|2021-11-29 16:00:10|552.2|551.8|552.5|552.1|552.6|552.1|551.9|551.6|5425
1638201620000|2021-11-29 16:00:20|552.4|552.2|552.9|552.5|553.1|552.7|552.4|552.1|4271
1638201630000|2021-11-29 16:00:30|553.1|552.6|552.5|552.1|553.1|552.7|552.5|552.1|7300
1638201640000|2021-11-29 16:00:40|552.4|552|552.1|551.8|552.5|552.2|552.1|551.8|3510
1638201650000|2021-11-29 16:00:50|552|551.7|552|551.7|552.2|552|551.6|551.4|7208
1638201660000|2021-11-29 16:01:00|552.1|551.8|552.4|552.1|552.4|552.1|552.1|551.7|3597
1638201670000|2021-11-29 16:01:10|552.3|552.2|552.8|552.4|553|552.4|552.3|552.1|5842
1638201680000|2021-11-29 16:01:20||552.5||552.5||552.6||552.5|0
1638201690000|2021-11-29 16:01:30|553|552.6|553.1|552.6|553.1|552.7|552.9|552.6|1484
1638201700000|2021-11-29 16:01:40|552.9||552.9||552.9||552.9||0
1638201710000|2021-11-29 16:01:50|553.1|552.7|553.2|552.6|553.5|553.2|553|552.6|8464
1638201720000|2021-11-29 16:02:00|553.1|553|553|552.4|553.1|553|553|552.4|370
1638201730000|2021-11-29 16:02:10|553.1|553|553.1|552.6|553.2|553|552.8|552.4|5011
1638201740000|2021-11-29 16:02:20|553.2|552.7|553.4|553.2|553.5|553.4|553|552.6|33521
1638201750000|2021-11-29 16:02:30|553.3|553|553.1|552.8|553.3|553.1|553.1|552.8|447
1638201760000|2021-11-29 16:02:40|553|552.9|552.9|552.6|553|552.9|552.9|552.6|1842
1638201770000|2021-11-29 16:02:50|552.8|552.4|552.7|552.5|552.8|552.5|552.5|552.3|890
1638201780000|2021-11-29 16:03:00|552.9|552.4|552.8|552.4|553.1|552.7|552.7|552.3|2224
1638201790000|2021-11-29 16:03:10|552.7|552.5|552.6|552.3|552.7|552.5|552.6|552.3|180
1638201800000|2021-11-29 16:03:20|552.8|552.4|552.6|552.4|552.8|552.5|552.6|552.3|3141
1638201810000|2021-11-29 16:03:30|552.8|552.5|552.7|552.5|553|552.7|552.7|552.4|11966
1638201820000|2021-11-29 16:03:40|552.6|552.4|552.9|552.5|552.9|552.7|552.6|552.3|2752
1638201830000|2021-11-29 16:03:50|552.8|552.6|552.7|552.5|552.8|552.6|552.7|552.5|0
1638201840000|2021-11-29 16:04:00|552.6|552.3|552.7|552.3|552.7|552.4|552.6|552.3|309
1638201850000|2021-11-29 16:04:10||552.4||552.3||552.4||552.3|0
1638201860000|2021-11-29 16:04:20||552.4||552.3||552.4||552.3|9
1638201870000|2021-11-29 16:04:30|552.6|552.4|552.7|552.4|552.7|552.5|552.4|552.3|7829
1638201880000|2021-11-29 16:04:40|552.6|552.3|552.5|552.3|552.6|552.3|552.5|552.3|351
1638201890000|2021-11-29 16:04:50|552.4|552.2|551.7|551.5|552.5|552.2|551.7|551.5|37365
1638201900000|2021-11-29 16:05:00|551.6|551.7|552|551.7|552|551.8|551.6|551.5|6046
1638201910000|2021-11-29 16:05:10|551.9|551.6|551.7|551.6|551.9|551.6|551.7|551.5|860
1638201920000|2021-11-29 16:05:20|551.6|551.5|551.6|551.4|551.7|551.5|551.6|551.3|148
1638201930000|2021-11-29 16:05:30|551.7|551.5|551.6|551.5|551.7|551.6|551.6|551.5|4036
1638201940000|2021-11-29 16:05:40|551.5|551.3|551.2|550.9|551.6|551.5|551.2|550.9|19199
1638201950000|2021-11-29 16:05:50|551.3|551|551.6|551.3|551.9|551.4|551.2|551|22233
1638201960000|2021-11-29 16:06:00|551.7|551.4|551.8|551.5|551.8|551.5|551.6|551.3|2875
1638201970000|2021-11-29 16:06:10|551.7|551.6|551.9|551.7|552|551.7|551.7|551.6|5000
1638201980000|2021-11-29 16:06:20|552|551.8|551.9|551.7|552.1|551.9|551.9|551.7|953
1638201990000|2021-11-29 16:06:30|552.1|551.8|551.8|551.5|552.1|551.8|551.7|551.5|2867
1638202000000|2021-11-29 16:06:40|551.7|551.3|551.5|551.3|551.7|551.5|551.5|551.3|5663
1638202010000|2021-11-29 16:06:50|551.6|551.4|551.6|551.4|551.6|551.4|551.5|551.3|971
1638202020000|2021-11-29 16:07:00|551.4|551.3|551.2|550.9|551.4|551.3|551.2|550.9|3170
1638202030000|2021-11-29 16:07:10|551.3|551|551.3|551|551.3|551.1|551.2|551|280
1638202040000|2021-11-29 16:07:20|551.2|551.1|551.2|550.9|551.2|551.1|551.2|550.9|0
1638202050000|2021-11-29 16:07:30|551.1|550.8|550.9|550.8|551.1|550.8|550.9|550.8|1303
1638202060000|2021-11-29 16:07:40|551.1|550.9|551.1|550.9|551.1|550.9|550.9|550.8|6114
1638202070000|2021-11-29 16:07:50|551|550.8|551.1|550.8|551.1|550.8|551|550.8|0
1638202080000|2021-11-29 16:08:00|551|550.9|551|550.9|551|550.9|551|550.8|909
1638202090000|2021-11-29 16:08:10|550.9|550.8|551|550.8|551|550.9|550.9|550.8|460
1638202100000|2021-11-29 16:08:20|551.1|550.9|551.1|550.8|551.3|550.9|551|550.8|2841
1638202110000|2021-11-29 16:08:30|551|550.7|550.8|550.5|551|550.7|550.8|550.5|2727
1638202120000|2021-11-29 16:08:40|550.9|550.6|550.9|550.8|551.1|550.8|550.9|550.6|3248
1638202130000|2021-11-29 16:08:50|551|550.9|551.1|550.9|551.3|550.9|551|550.8|4487
1638202140000|2021-11-29 16:09:00|551|550.8|551|550.8|551|550.8|551|550.8|0
1638202150000|2021-11-29 16:09:10|550.9|550.9|550.9|550.8|551|550.9|550.9|550.8|2313
1638202160000|2021-11-29 16:09:20|551||551||551||551||1055
1638202170000|2021-11-29 16:09:30|550.9|550.7|550.9|550.7|550.9|550.7|550.8|550.7|9936
1638202180000|2021-11-29 16:09:40|550.8|550.6|550.5|550.3|550.8|550.6|550.5|550.2|14738
1638202190000|2021-11-29 16:09:50|550.3|550.2|550.4|550.1|550.6|550.3|550.3|550.1|2719
1638202200000|2021-11-29 16:10:00|550.3||550.2||550.4||550.2||26618
1638202210000|2021-11-29 16:10:10|||||||||5215
1638202220000|2021-11-29 16:10:20|550.3|550.2|550.3|550.1|550.3|550.2|550.2|550.1|10300
1638202230000|2021-11-29 16:10:30|550.2||550.2||550.2||550.2||262
1638202240000|2021-11-29 16:10:40|550.3||550.3||550.3||550.2||649
1638202250000|2021-11-29 16:10:50|550.2|550.2|550.4|550.2|550.4|550.3|550.2|550.1|4072
1638202260000|2021-11-29 16:11:00|550.3|550.1|550.4|550.2|550.4|550.3|550.3|550.1|748
1638202270000|2021-11-29 16:11:10|550.3|550.1|550.3|550.1|550.3|550.1|550.2|550.1|2323
1638202280000|2021-11-29 16:11:20|550.4|550.2|550.3|550.1|550.4|550.2|550.3|550.1|2185
1638202290000|2021-11-29 16:11:30|550.4|550.2|550.4|550.1|550.4|550.2|550.3|550.1|4190
1638202300000|2021-11-29 16:11:40|550.3|550.2|550.3|550.1|550.3|550.2|550.3|550.1|0
1638202310000|2021-11-29 16:11:50|||||||||1
1638202320000|2021-11-29 16:12:00||550.2||550.1||550.2||550.1|142
1638202330000|2021-11-29 16:12:10|550.4|550.2|550.4|550.2|550.6|550.4|550.3|550.2|32405
1638202340000|2021-11-29 16:12:20|||||||||350
1638202350000|2021-11-29 16:12:30|||||||||1
1638202360000|2021-11-29 16:12:40|550.3|550.1|550.3|550.1|550.3|550.2|550.3|550.1|447
1638202370000|2021-11-29 16:12:50|550.2|550|549.9|549.6|550.2|550.1|549.6|549.5|214541
1638202380000|2021-11-29 16:13:00|549.8||549.8||549.8||549.8||338
1638202390000|2021-11-29 16:13:10|549.7|549.5|549.9|549.7|550|549.9|549.6|549.4|9870
1638202400000|2021-11-29 16:13:20|549.8|549.6|549.9|549.7|550|549.8|549.8|549.6|138
1638202410000|2021-11-29 16:13:30|550.1|550|550|549.9|550.1|550|550|549.7|6014
1638202420000|2021-11-29 16:13:40|550.2|549.8|550|549.9|550.2|549.9|550|549.8|3950
1638202430000|2021-11-29 16:13:50|550.1|549.8|550|549.8|550.1|549.9|550|549.8|1892
1638202440000|2021-11-29 16:14:00|549.9|549.7|549.9|549.6|550|549.7|549.9|549.6|1274
1638202450000|2021-11-29 16:14:10|549.8|549.5|549.8|549.5|549.9|549.7|549.7|549.5|10897
1638202460000|2021-11-29 16:14:20|549.7|549.6|549.7|549.5|549.7|549.6|549.7|549.5|700
1638202470000|2021-11-29 16:14:30|549.8|549.6|549.9|549.7|549.9|549.8|549.7|549.5|5584
1638202480000|2021-11-29 16:14:40|550.2|549.8|549.8|549.5|550.2|549.9|549.8|549.5|15728
1638202490000|2021-11-29 16:14:50|549.7|549.6|549.8|549.7|550.1|550|549.6|549.5|55099
1638202500000|2021-11-29 16:15:00|549.9|549.8|549.9|549.7|550|549.8|549.8|549.7|3455
1638202510000|2021-11-29 16:15:10|550|549.8|549.8|549.6|550|549.8|549.8|549.6|2984
1638202520000|2021-11-29 16:15:20|549.9|549.7|550|549.7|550|549.8|549.9|549.7|673
1638202530000|2021-11-29 16:15:30|549.9|549.6|549.7|549.5|549.9|549.6|549.7|549.5|4337
1638202540000|2021-11-29 16:15:40|549.8|549.6|550|549.8|550.1|549.9|549.8|549.6|6760
1638202550000|2021-11-29 16:15:50|549.9|549.7|549.8|549.6|549.9|549.7|549.8|549.5|6086
1638202560000|2021-11-29 16:16:00|549.7|549.7|549.7|549.5|549.7|549.7|549.7|549.5|1817
1638202570000|2021-11-29 16:16:10|549.6||549.7||549.7||549.6||2000
1638202580000|2021-11-29 16:16:20|549.8|549.6|549.7|549.5|549.8|549.6|549.7|549.5|5246
1638202590000|2021-11-29 16:16:30|549.6|549.6|549.7|549.5|549.7|549.6|549.6|549.5|17933
1638202600000|2021-11-29 16:16:40|549.6|549.7|549.6|549.5|549.9|549.7|549.6|549.5|16371
1638202610000|2021-11-29 16:16:50|549.7|549.6|550|549.8|550.2|549.9|549.7|549.5|12148
1638202620000|2021-11-29 16:17:00|549.9|549.7|549.9|549.7|549.9|549.7|549.9|549.7|0
1638202630000|2021-11-29 16:17:10|550.1|549.6|550.1|549.8|550.1|549.8|550.1|549.6|1000
1638202640000|2021-11-29 16:17:20|550|549.9|549.9|549.7|550|549.9|549.9|549.7|1251
1638202650000|2021-11-29 16:17:30||549.8||549.7||549.8||549.7|401
1638202660000|2021-11-29 16:17:40|550|549.8|550.2|549.9|550.2|550|550|549.8|6328
1638202670000|2021-11-29 16:17:50|550.1|550|550.5|550.4|550.6|550.4|550.1|549.9|3693
1638202680000|2021-11-29 16:18:00|550.4|550.3|550.7|550.5|550.7|550.5|550.4|550.2|1715
1638202690000|2021-11-29 16:18:10|550.8|550.6|551|550.8|551.1|551|550.8|550.6|7494
1638202700000|2021-11-29 16:18:20|550.9|550.7|550.3|550.2|550.9|550.7|550.3|550.1|1283
1638202710000|2021-11-29 16:18:30|550.2|550.1|550.3|550.1|550.3|550.1|550.2|550.1|367
1638202720000|2021-11-29 16:18:40|550.2|550.2|550.3|550.1|550.3|550.2|550.2|550.1|3567
1638202730000|2021-11-29 16:18:50|550.5|550.2|550.4|550.3|550.6|550.3|550.4|550.2|4000
1638202740000|2021-11-29 16:19:00|550.3|550.2|550.2|550|550.3|550.2|550.2|550|946
1638202750000|2021-11-29 16:19:10|550.3|550.1|550.2|550|550.3|550.1|550.2|550|1911
1638202760000|2021-11-29 16:19:20|550.3|550.1|550.3|550.1|550.3|550.2|550.3|550.1|1159
1638202770000|2021-11-29 16:19:30|550.2|550|550.2|550.1|550.2|550.1|550.2|550|0
1638202780000|2021-11-29 16:19:40|550.3|550.2|550.6|550.4|550.6|550.5|550.3|550.2|4107
1638202790000|2021-11-29 16:19:50|550.5|550.3|550.6|550.3|550.6|550.3|550.5|550.3|1302
1638202800000|2021-11-29 16:20:00|550.5|550.4|550.5|550.3|550.5|550.4|550.4|550.2|0
1638202810000|2021-11-29 16:20:10|550.4|550.4|550.6|550.4|550.6|550.4|550.4|550.2|1838
1638202820000|2021-11-29 16:20:20|550.7|550.5|550.6|550.5|550.7|550.5|550.5|550.2|2198
1638202830000|2021-11-29 16:20:30|550.9|550.6|551|550.9|551|550.9|550.8|550.6|6477
1638202840000|2021-11-29 16:20:40|550.9|550.8|551.5|551.2|551.5|551.2|550.9|550.8|2708
1638202850000|2021-11-29 16:20:50|551.4|551.1|551.3|551.2|551.4|551.2|551.3|551.1|374
1638202860000|2021-11-29 16:21:00|551.4|551.1|551.3|551.1|551.4|551.2|551.2|551.1|2504
1638202870000|2021-11-29 16:21:10|551.2|551.2|550.8|550.6|551.2|551.2|550.8|550.5|27712
1638202880000|2021-11-29 16:21:20|550.7|550.5|550.7|550.5|550.8|550.5|550.6|550.5|500
1638202900000|2021-11-29 16:21:40|550.6|550.6|550.8|550.6|550.8|550.7|550.6|550.5|4230
1638202910000|2021-11-29 16:21:50|550.7|550.5|550.7|550.6|550.7|550.6|550.7|550.5|182
1638202920000|2021-11-29 16:22:00|550.6|550.5|550.7|550.6|550.8|550.7|550.6|550.5|13656
1638202930000|2021-11-29 16:22:10|550.8|550.7|551.1|550.8|551.1|550.9|550.8|550.7|11275
1638202940000|2021-11-29 16:22:20|551|550.7|551|550.8|551|550.8|551|550.7|0
1638202950000|2021-11-29 16:22:30|550.9|550.9|551.1|550.8|551.1|551|550.9|550.7|6566
1638202960000|2021-11-29 16:22:40||550.9||550.9||550.9||550.9|200
1638202970000|2021-11-29 16:22:50||551||550.9||551||550.9|2280
1638202980000|2021-11-29 16:23:00|551|550.8|550.9|550.8|551|550.8|550.9|550.8|3604
1638203000000|2021-11-29 16:23:20|550.8|550.6|550.7|550.6|550.8|550.7|550.7|550.6|1303
1638203010000|2021-11-29 16:23:30|550.8||550.8||550.8||550.8||3178
1638203020000|2021-11-29 16:23:40|550.7||550.7||550.8||550.7||6050
1638203030000|2021-11-29 16:23:50|||||||||25390
1638203040000|2021-11-29 16:24:00|550.6|550.5|550.6|550.5|550.6|550.5|550.6|550.5|16101
1638203050000|2021-11-29 16:24:10|550.7|550.6|550.8|550.6|550.8|550.6|550.6|550.5|73141
1638203060000|2021-11-29 16:24:20|550.7|550.7|550.8|550.6|550.8|550.7|550.7|550.6|1654
1638203070000|2021-11-29 16:24:30|550.7|550.7|550.8|550.7|550.8|550.7|550.7|550.6|1404
1638203080000|2021-11-29 16:24:40|550.9|550.8|550.9|550.7|550.9|550.8|550.9|550.7|6609
1638203090000|2021-11-29 16:24:50|551|550.8|550.9|550.8|551|550.8|550.9|550.8|6621
1638203100000|2021-11-29 16:25:00|550.8|550.7|550.8|550.6|550.9|550.7|550.8|550.6|10706
1638203110000|2021-11-29 16:25:10|550.9|550.7|550.8|550.7|550.9|550.8|550.8|550.6|5096
1638203120000|2021-11-29 16:25:20|550.7|550.6|551|550.8|551|550.9|550.7|550.6|15424
1638203130000|2021-11-29 16:25:30|550.9|550.7|550.9|550.8|551|550.9|550.9|550.7|4374
1638203140000|2021-11-29 16:25:40|551.1|551|550.9|550.8|551.1|551|550.9|550.7|14024
1638203150000|2021-11-29 16:25:50|||||||||388
1638203160000|2021-11-29 16:26:00|551|551.4|551.1|550.9|551.5|551.4|550.9|550.8|28764
1638203170000|2021-11-29 16:26:10|551.2|551|551.5|551.3|551.5|551.3|551.2|551|3342
1638203180000|2021-11-29 16:26:20|551.4|551.2|551.1|551|551.5|551.3|551.1|551|13273
1638203190000|2021-11-29 16:26:30|||||||||40
1638203200000|2021-11-29 16:26:40|551.2|551.1|551.1|551|551.2|551.1|551.1|551|2260
1638203210000|2021-11-29 16:26:50|551.2|551.1|551.2|551|551.3|551.1|551.2|551|4733
1638203220000|2021-11-29 16:27:00|551.3|551.2|551.2|551|551.3|551.2|551.2|551|10373
1638203240000|2021-11-29 16:27:20|551.1|551.1|550.8|550.5|551.1|551.1|550.8|550.5|31877
1638203250000|2021-11-29 16:27:30|550.7|550.6|550.8|550.6|550.9|550.7|550.6|550.5|6353
1638203260000|2021-11-29 16:27:40|550.9|550.7|550.8|550.6|550.9|550.7|550.8|550.6|3555
1638203270000|2021-11-29 16:27:50|550.7|550.5|550.7|550.5|550.7|550.6|550.6|550.5|4778
1638203280000|2021-11-29 16:28:00|550.6|550.6|550.7|550.5|550.7|550.6|550.6|550.5|3927
1638203290000|2021-11-29 16:28:10||550.6||550.5||550.6||550.5|4500
1638203300000|2021-11-29 16:28:20|550.6||550.6||550.6||550.6||3575
1638203310000|2021-11-29 16:28:30|550.5|550.4|550.3|550.1|550.5|550.4|550.3|550.1|17526
1638203320000|2021-11-29 16:28:40|550.4|550.2|550.3|550.1|550.4|550.3|550.3|550.1|3874
1638203330000|2021-11-29 16:28:50|550.2|550|550.3|550.2|550.3|550.2|550.1|550|10512
1638203340000|2021-11-29 16:29:00|550.4|550.3|550.5|550.3|550.6|550.5|550.4|550.3|10400
1638203350000|2021-11-29 16:29:10|550.4|550.2|550.3|550|550.5|550.3|550.2|550|4654
1638203360000|2021-11-29 16:29:20|550.2|550.1|550.3|550|550.3|550.1|550.2|550|2118
1638203370000|2021-11-29 16:29:30|550.2|550.1|550.5|550.3|550.6|550.4|550.2|550|14467
1638203380000|2021-11-29 16:29:40|550.6|550.4|550.6|550.4|550.7|550.5|550.5|550.3|2406
1638203390000|2021-11-29 16:29:50|550.7|550.5|551.4|551.1|551.4|551.1|550.7|550.5|2906
1638259210000|2021-11-30 08:00:10|541.6|541|539.5|538.1|542.2|542|539.2|538.1|368280
1638259220000|2021-11-30 08:00:20|539.4|538.2|539.1|538.2|540.4|539.8|538.3|538|82644
1638259230000|2021-11-30 08:00:30|540.1|540|542.3|541.4|542.7|541.5|539.8|538.1|20074
1638259240000|2021-11-30 08:00:40|542.2|541.3|539.7|539.1|542.2|541.3|539.7|538.7|4095
1638259250000|2021-11-30 08:00:50|540.1|539.2|539.2|538.5|541.4|540.5|539.1|538.2|89475
1638259260000|2021-11-30 08:01:00|539.4|538.6|536.8|536.1|539.4|538.9|536.4|536|197356
1638259270000|2021-11-30 08:01:10|536.5|536|538.1|537.5|538.8|538.4|536.3|536|27114
1638259280000|2021-11-30 08:01:20|538.6|537.6|538.8|538|539.1|538.3|537.1|536.3|80243
1638259290000|2021-11-30 08:01:30|538.9|537.9|541.3|540.6|541.3|540.6|538.8|537.9|32582
1638259300000|2021-11-30 08:01:40|541.4|540.7|539.7|538.8|541.9|541.5|539.7|538.7|38996
1638259310000|2021-11-30 08:01:50|539.6|538.7|540.4|539.6|541|540.1|539.5|538.6|10368
1638259320000|2021-11-30 08:02:00|540.3|539.7|541.2|540.6|542|541.5|540.3|539.7|5783
1638259330000|2021-11-30 08:02:10|541.9|540.7|539.6|538.8|541.9|541|538.9|538.5|118268
1638259340000|2021-11-30 08:02:20|539.8|538.9|540.2|539.4|540.6|539.8|539.5|538.8|3262
1638259350000|2021-11-30 08:02:30|540|539.5|540.4|539.7|540.4|540|539.9|539.1|2110
1638259360000|2021-11-30 08:02:40|540.3|539.8|540.1|539.1|540.3|540|540.1|539.1|750
1638259370000|2021-11-30 08:02:50|540|539.2|539.9|539.3|540.4|540|539.8|539.1|6847
1638259380000|2021-11-30 08:03:00|539.5|540.4|539.3|538.9|541|540.4|539.3|538.9|70964
1638259390000|2021-11-30 08:03:10|539.1|538.8|538.6|538|539.1|538.8|538.5|538|10730
1638259400000|2021-11-30 08:03:20|538.5|537.7|539.4|538.6|539.5|538.8|538|537.7|21644
1638259410000|2021-11-30 08:03:30|539.5|538.7|540.2|539.7|540.6|539.8|539.5|538.7|13056
1638259420000|2021-11-30 08:03:40|540.1|539.8|541.6|540.8|541.8|541.7|540.1|539.4|6350
1638259430000|2021-11-30 08:03:50|541.7|540.9|542|541.5|542.8|542.4|541.7|540.8|18525
1638259440000|2021-11-30 08:04:00|541.9|541.4|541.3|540.6|542|541.5|540.7|540.4|6560
1638259450000|2021-11-30 08:04:10|541.2|540.5|541|540.3|541.3|541|540.9|540.2|4019
1638259460000|2021-11-30 08:04:20|540.9|540.2|541.7|541|542.1|541.5|539.9|539.5|58913
1638259470000|2021-11-30 08:04:30|541.6|540.9|542.5|541.9|542.5|541.9|541.5|540.7|3797
1638259480000|2021-11-30 08:04:40|542.4|542|543.2|542.9|543.4|543.3|542.2|541.6|30632
1638259490000|2021-11-30 08:04:50|543.4|542.6|543.1|542.3|543.4|542.7|542.6|541.9|3239
1638259500000|2021-11-30 08:05:00|543.2|542.4|543.2|543|543.4|543.1|542.8|542|7155
1638259510000|2021-11-30 08:05:10|543.1|542.8|543.8|543.3|544|543.9|543|542.3|16514
1638259520000|2021-11-30 08:05:20|543.7|543.2|546|545.6|546.3|545.6|543.7|543.2|16587
1638259530000|2021-11-30 08:05:30|545.9|545.5|546|545.5|546.1|545.6|544.3|544.2|65137
1638259540000|2021-11-30 08:05:40|546.1|545.6|545.7|545|546.9|546.1|545.3|544.7|19037
1638259550000|2021-11-30 08:05:50|545.6|544.9|545.3|544.7|545.6|545.1|545.1|544.5|1119
1638259560000|2021-11-30 08:06:00|545.2|544.8|543.1|542.5|545.2|544.9|543.1|542.4|6758
1638259570000|2021-11-30 08:06:10|543.2|542.6|542.4|541.9|543.3|542.8|542.4|541.8|1574
1638259580000|2021-11-30 08:06:20|542.5|541.8|542.8|542.3|543.3|542.7|542.3|541.7|6777
1638259590000|2021-11-30 08:06:30|542.7|542.2|542.2|542|542.7|542.3|542.2|542|3738
1638259600000|2021-11-30 08:06:40|542.6|542.1|542.6|542.2|542.8|542.3|542.1|542|11061
1638259610000|2021-11-30 08:06:50|542.7|542.3|544.5|544.1|544.8|544.3|542.7|542.3|7472
1638259620000|2021-11-30 08:07:00|544.4|544|544.3|543.8|545.2|544.7|544.1|543.6|6348
1638259630000|2021-11-30 08:07:10|544.2|543.9|544.9|544.2|545|544.4|544|543.5|3601
1638259640000|2021-11-30 08:07:20|544.8|544.1|543.7|543.3|544.8|544.1|543.6|543.3|2632
1638259650000|2021-11-30 08:07:30|543.6|543.1|543.5|543.1|543.6|543.2|543.2|542.8|24494
1638259660000|2021-11-30 08:07:40|543.4|543|544.2|543.7|544.2|543.7|542.9|542.4|51944
1638259670000|2021-11-30 08:07:50|544.1|543.6|545|544.1|545.4|544.7|544.1|543.5|7733
1638259680000|2021-11-30 08:08:00|544.7|544.2|545.3|544.8|545.7|545.2|544.3|544.1|1586
1638259690000|2021-11-30 08:08:10|545.5|544.9|545|544.7|545.8|545.2|544.9|544.5|1436
1638259700000|2021-11-30 08:08:20|545.9|544.8|546.1|545.5|546.3|545.8|545.5|544.8|13892
1638259710000|2021-11-30 08:08:30|546|545.6|546.7|546.1|547.3|547|545.5|545.4|15715
1638259720000|2021-11-30 08:08:40|546.9|546|546.5|546|547.1|546.4|546.1|545.6|3522
1638259730000|2021-11-30 08:08:50|546.6|546.1|546.9|546.4|546.9|546.4|545.6|545.1|1600
1638259740000|2021-11-30 08:09:00|546.8|546.3|546.3|545.8|547.1|546.9|546.3|545.7|13074
1638259750000|2021-11-30 08:09:10|546.2|545.7|546.3|545.8|546.5|546|545.8|545.4|3597
1638259760000|2021-11-30 08:09:20|546.6|545.9|547.2|546.7|547.3|546.9|546.4|545.9|3216
1638259770000|2021-11-30 08:09:30|547.3|546.6|547.7|547.3|547.8|547.3|547.1|546.6|4390
1638259780000|2021-11-30 08:09:40|547.8|548|548.9|548.5|548.9|548.6|547.8|547.4|34011
1638259790000|2021-11-30 08:09:50|549|548.6|548.4|548|549|548.7|548.4|547.9|3749
1638259800000|2021-11-30 08:10:00|548.3|547.9|548.1|547.7|548.3|547.9|547.5|547|3151
1638259810000|2021-11-30 08:10:10|548.2|547.8|548.9|548.5|549.5|548.8|547.9|547.5|16194
1638259820000|2021-11-30 08:10:20|548.8|548.4|550|549.7|550.1|549.8|548.8|548.3|8832
1638259830000|2021-11-30 08:10:30|550.1|549.8|549.4|549|550.7|550.1|549.4|549|9840
1638259840000|2021-11-30 08:10:40|549.5|549.1|550|549.5|550.2|549.7|549.5|549.1|1994
1638259850000|2021-11-30 08:10:50|550.1|549.4|550.3|549.8|550.6|550.1|550|549.3|2058
1638259860000|2021-11-30 08:11:00|550.4|549.7|548.9|548.3|550.4|550.3|548.6|548.3|21894
1638259870000|2021-11-30 08:11:10|548.8|548.2|548|547.6|548.8|548.3|547.8|547.5|4834
1638259880000|2021-11-30 08:11:20|547.9|547.5|547.8|547.3|548|547.6|547.2|546.7|37173
1638259890000|2021-11-30 08:11:30|548|547.4|548.9|548.4|548.9|548.6|548|547.4|13462
1638259900000|2021-11-30 08:11:40|549|548.5|549.5|548.9|549.6|549|548.9|548.4|20934
1638259910000|2021-11-30 08:11:50|549.6|549|549.8|549.4|549.9|549.4|549.2|548.8|6130
1638259920000|2021-11-30 08:12:00|549.7|549.3|548.9|548.5|549.7|549.3|548.6|548|4326
1638259930000|2021-11-30 08:12:10|549|548.6|549.6|549.1|549.9|549.6|548.8|548.2|13104
1638259940000|2021-11-30 08:12:20|549.7|549|548.8|548.4|549.7|549.3|548.8|548.3|2517
1638259950000|2021-11-30 08:12:30|548.7|548.5|549.4|548.7|549.4|548.9|548.7|548.3|4095
1638259960000|2021-11-30 08:12:40|549.5|548.8|549.5|549.2|549.7|549.3|549.5|548.8|10
1638259970000|2021-11-30 08:12:50|549|548.9|549.9|549.4|549.9|549.7|549|548.9|8781
1638259980000|2021-11-30 08:13:00|549.8|549.5|550|549.6|550.1|549.8|549.6|549.5|6915
1638259990000|2021-11-30 08:13:10|550.1|549.5|550|549.6|550.2|549.8|549.7|549.5|1576
1638260000000|2021-11-30 08:13:20|549.9|549.5|549.3|548.8|550|549.7|549.2|548.8|9094
1638260010000|2021-11-30 08:13:30|549.6|548.9|549|548.7|550|549.4|548.9|548.4|2153
1638260020000|2021-11-30 08:13:40|548.9|548.5|549.1|548.7|549.2|548.8|548.5|548.2|5823
1638260030000|2021-11-30 08:13:50|549.2|548.8|548.5|547.9|549.5|549|548.5|547.8|5290
1638260040000|2021-11-30 08:14:00|548.4|548|548|547.7|548.4|548.1|547.9|547.4|219
1638260050000|2021-11-30 08:14:10|547.9|547.6|548.1|547.6|548.3|547.8|547.9|547.6|189
1638260060000|2021-11-30 08:14:20|548.2|547.7|547.8|547.3|548.6|548.1|547.3|546.8|1408
1638260070000|2021-11-30 08:14:30|547.7|547.2|548.2|547.7|548.2|547.7|547.4|546.9|1179
1638260080000|2021-11-30 08:14:40|548.4|547.8|548|547.5|548.4|547.9|548|547.5|373
1638260090000|2021-11-30 08:14:50|547.9|547.4|548.8|548.3|548.8|548.3|547.4|546.9|501
1638260100000|2021-11-30 08:15:00|548.7|548.2|548.7|548.2|548.9|548.2|548.2|547.7|92
1638260110000|2021-11-30 08:15:10|548.8|548.3|548.8|548.5|549|548.7|548.7|548.3|1606
1638260120000|2021-11-30 08:15:20|548.7|548.3|548.9|548.4|548.9|548.4|548|547.6|13168
1638260130000|2021-11-30 08:15:30|548.8|548.5|549.9|549.6|550|549.6|548.8|548.4|2530
1638260140000|2021-11-30 08:15:40|550|549.7|550.6|550.2|550.9|550.2|550|549.7|1960
1638260150000|2021-11-30 08:15:50|550.5|550.3|550.3|549.9|550.6|550.3|549.7|549.3|4171
1638260160000|2021-11-30 08:16:00|550.2|549.7|550.2|549.6|550.5|550.1|549.7|549.3|6582
1638260170000|2021-11-30 08:16:10|550.1|549.5|549.2|548.6|550.1|549.5|549.2|548.4|515
1638260180000|2021-11-30 08:16:20|549.3|548.7|549.2|548.7|549.3|549|548.9|548.5|470
1638260190000|2021-11-30 08:16:30|549.4|548.8|549.6|549.1|550.2|549.7|549.2|548.8|2129
1638260200000|2021-11-30 08:16:40|549.5|549|549.6|549.4|549.6|549.4|549.1|548.9|3000
1638260210000|2021-11-30 08:16:50|550|549.5|549|548.3|550|549.6|549|548.3|3008
1638260220000|2021-11-30 08:17:00|548.9|548.4|548.5|548.1|548.9|548.7|548.5|548|1414
1638260230000|2021-11-30 08:17:10|548.4|548|548.4|548|548.8|548.4|548.2|547.6|4889
1638260240000|2021-11-30 08:17:20|548.3|547.9|548.1|547.9|548.4|547.9|547.7|547.2|1156
1638260250000|2021-11-30 08:17:30|548.4|548|547.6|547.1|548.8|548.3|547.5|547.1|1219
1638260260000|2021-11-30 08:17:40|547.7|547|547|546.6|547.7|547|546.6|546.4|5646
1638260270000|2021-11-30 08:17:50|546.9|546.5|546.5|546|546.9|546.5|546.3|545.8|2399
1638260280000|2021-11-30 08:18:00|546.4|545.9|545.2|544.9|546.4|545.9|545.1|544.5|9985
1638260290000|2021-11-30 08:18:10|545.1|544.8|544.8|544.5|545.2|544.8|544.5|544.2|5955
1638260300000|2021-11-30 08:18:20|544.7|544.3|545.3|545|545.3|545|544.5|544.2|4963
1638260310000|2021-11-30 08:18:30|545.2|544.6|545.2|544.7|545.6|545.2|545|544.6|8538
1638260320000|2021-11-30 08:18:40|545.1|544.6|544.8|544.4|545.1|544.6|544.8|544.4|10
1638260330000|2021-11-30 08:18:50|544.9|544.5|546.1|545.6|546.6|546.2|544.9|544.5|5893
1638260340000|2021-11-30 08:19:00|546|545.7|546.4|546|546.6|546.1|545.8|545.5|4999
1638260350000|2021-11-30 08:19:10|546.6|546.1|546.2|545.9|546.8|546.3|546.2|545.9|693
1638260360000|2021-11-30 08:19:20|546.5|546|546.9|546.2|547.5|547.1|546.4|545.8|20190
1638260370000|2021-11-30 08:19:30|546.8|546.1|546|545.6|546.8|546.2|545.9|545.4|2153
1638260380000|2021-11-30 08:19:40|545.9|545.5|545.4|545|545.9|545.5|545.4|545|3185
1638260390000|2021-11-30 08:19:50|545.5|545.1|545.5|545.1|545.5|545.3|544.9|544.4|13836
1638260400000|2021-11-30 08:20:00|545.7|545.2|546.6|546.2|546.7|546.3|545.7|545.2|5601
1638260410000|2021-11-30 08:20:10|546.7|546.3|547|546.8|547.1|546.8|546.7|546.3|1278
1638260420000|2021-11-30 08:20:20|546.9|546.7|547.5|547.2|547.8|547.2|546.8|546.6|5238
1638260430000|2021-11-30 08:20:30|547.4|547|547.2|546.7|547.5|547.1|547.2|546.7|2312
1638260440000|2021-11-30 08:20:40|547.1|546.6|546.6|546.2|547.3|546.9|546.6|546.2|2642
1638260450000|2021-11-30 08:20:50|546.8|546.3|546.9|546.4|547.7|547.2|546.8|546.3|4849
1638260460000|2021-11-30 08:21:00|547|546.8|547.3|546.8|547.9|547.3|547|546.4|1748
1638260470000|2021-11-30 08:21:10|547.4|546.9|548|547.5|548.4|547.7|547.4|546.9|6664
1638260480000|2021-11-30 08:21:20|548.1|547.6|547.8|547.4|548.2|548|547.5|547.3|21571
1638260490000|2021-11-30 08:21:30|547.9|547.5|548.3|547.9|548.6|548.2|547.8|547.3|8429
1638260500000|2021-11-30 08:21:40|548.2|548|547.9|547.5|548.3|548|547.6|547.2|5793
1638260510000|2021-11-30 08:21:50|548|547.7|548.3|547.8|548.3|547.9|547.9|547.7|1430
1638260520000|2021-11-30 08:22:00|548.2|547.9|547.4|547.1|548.5|548|547.4|547.1|4227
1638260530000|2021-11-30 08:22:10|547.5|547.2|547.7|547.2|547.7|547.3|547.5|547.2|0
1638260540000|2021-11-30 08:22:20|547.6|547.1|546.4|546|547.6|547.2|546.4|546|10774
1638260550000|2021-11-30 08:22:30|546.3|546.1|546.3|545.9|546.7|546.4|546.3|545.9|9392
1638260560000|2021-11-30 08:22:40|546.2|546|546.5|546.1|546.6|546.2|546.2|545.9|1204
1638260570000|2021-11-30 08:22:50|546.4|546|546.3|546|546.5|546.2|546.2|546|5100
1638260580000|2021-11-30 08:23:00|546.2|545.8|546.3|545.9|546.3|545.9|546.2|545.8|0
1638260590000|2021-11-30 08:23:10|546.2|545.8|547.2|546.7|547.2|546.7|546|545.8|5856
1638260600000|2021-11-30 08:23:20|547.1|546.6|546.4|546.1|547.1|546.6|546.2|545.8|2571
1638260610000|2021-11-30 08:23:30|546.3|546|545.8|545.6|546.3|546.1|545.8|545.6|2399
1638260620000|2021-11-30 08:23:40|545.7|545.4|545.3|545.1|545.8|545.5|545.3|545.1|8815
1638260630000|2021-11-30 08:23:50|545.2|545|546.4|545.8|546.4|545.8|545|544.5|13813
1638260640000|2021-11-30 08:24:00|546.2|545.9|546.2|545.8|546.7|546.2|545.9|545.6|5172
1638260650000|2021-11-30 08:24:10|546.3|545.9|546.6|546|546.6|546|545.7|545.3|11273
1638260660000|2021-11-30 08:24:20|546.7|546.1|546.6|546.2|546.7|546.4|546.3|546.1|3784
1638260670000|2021-11-30 08:24:30|546.3|546.3|546.8|546.5|547.1|546.8|546.3|546.3|1968
1638260680000|2021-11-30 08:24:40|546.7|546.6|546.8|546.5|546.8|546.6|546.7|546.5|740
1638260690000|2021-11-30 08:24:50|546.9|546.6|547.4|547.1|547.4|547.1|546.7|546.5|3107
1638260700000|2021-11-30 08:25:00|547.3|547|546.8|546.4|547.3|547|546.6|546.1|9444
1638260710000|2021-11-30 08:25:10|546.7|546.3|546.9|546.5|547|546.7|546.6|546.3|7749
1638260720000|2021-11-30 08:25:20|546.8|546.4|547|546.7|547|546.7|546.4|546.1|8557
1638260730000|2021-11-30 08:25:30|547.2|546.8|548.4|548.1|548.4|548.1|547.2|546.8|6263
1638260740000|2021-11-30 08:25:40|548.3|548|548.2|547.8|548.4|548.1|548.1|547.8|3847
1638260750000|2021-11-30 08:25:50|548.3|548|548.4|548.1|548.7|548.3|548.3|548|2833
1638260760000|2021-11-30 08:26:00|548.3|548|547|546.6|548.3|548.1|547|546.5|36952
1638260770000|2021-11-30 08:26:10|547.1|546.7|547.7|547.4|548|547.4|547|546.7|4964
1638260780000|2021-11-30 08:26:20|547.6|547.3|548.1|547.6|548.1|547.7|547.2|546.8|10547
1638260790000|2021-11-30 08:26:30|547.8|547.5|548.3|547.8|548.8|548|547.8|547.5|430
1638260800000|2021-11-30 08:26:40|548.2|547.9|547.8|547.5|548.7|548.4|547.7|547.5|3486
1638260810000|2021-11-30 08:26:50|547.7|547.6|547.7|547.5|547.9|547.6|547.7|547.5|3040
1638260820000|2021-11-30 08:27:00|547.6|547.3|546.5|546.2|547.7|547.3|546.5|546.2|7977
1638260830000|2021-11-30 08:27:10|546.4|546.1|547.4|546.9|547.6|547.1|546.3|546|7309
1638260840000|2021-11-30 08:27:20|547.5|547.1|547.4|546.9|547.5|547.2|547.3|546.9|2281
1638260850000|2021-11-30 08:27:30|547.5|547|548.3|548|548.5|548.2|547.4|547|18907
1638260860000|2021-11-30 08:27:40|548.2|548.1|548.7|548.4|548.9|548.6|548.2|548.1|2872
1638260870000|2021-11-30 08:27:50|548.9|548.5|549.1|548.9|549.5|549|548.8|548.5|7815
1638260880000|2021-11-30 08:28:00|549.2|549|549.6|549.3|549.6|549.3|549.2|549|5597
1638260890000|2021-11-30 08:28:10|549.5|549.4|549.8|549.2|549.9|549.6|549.4|549.2|9962
1638260900000|2021-11-30 08:28:20|549.7|549.5|550.2|549.8|550.2|549.8|549.4|549.2|9596
1638260910000|2021-11-30 08:28:30|550.3|549.9|550.2|549.9|550.4|550.2|550.1|549.8|1858
1638260920000|2021-11-30 08:28:40|550.3|550|550.3|550|550.6|550.5|550.3|550|6213
1638260930000|2021-11-30 08:28:50|550.7|550.6|551|550.7|551|550.7|550.3|550|8208
1638260940000|2021-11-30 08:29:00|551.1|550.8|552|551.7|552|551.7|550.6|550.4|22142
1638260950000|2021-11-30 08:29:10|552.2|551.8|552.9|552.6|553.6|553.2|552.2|551.8|24481
1638260960000|2021-11-30 08:29:20|552.8|552.4|553.4|553|553.4|553|552.8|552.4|2813
1638260970000|2021-11-30 08:29:30|553.3|553.1|553.9|553.4|554|553.5|553.3|553.1|987
1638260980000|2021-11-30 08:29:40|553.8|553.3|553.9|553.5|554|553.5|553.4|553.2|2851
1638260990000|2021-11-30 08:29:50|554.1|553.6|553.9|553.5|555.5|554.9|553.9|553.5|50186
1638261000000|2021-11-30 08:30:00|553.8|553.3|551.2|550.9|553.8|553.3|551|550.3|21321
1638261010000|2021-11-30 08:30:10|551.1|550.7|550.4|550.1|551.2|550.9|550.4|550|2794
1638261020000|2021-11-30 08:30:20|550.5|550.2|551.1|550.7|551.4|550.9|550.5|550.2|7547
1638261030000|2021-11-30 08:30:30|551.2|550.8|551.7|551.3|551.8|551.3|551.2|550.8|2328
1638261040000|2021-11-30 08:30:40|551.8|551.2|551.6|551.3|551.8|551.4|551.1|550.7|4285
1638261050000|2021-11-30 08:30:50|551.7|551.2|551.1|550.7|551.7|551.4|551.1|550.7|8518
1638261060000|2021-11-30 08:31:00|551|550.6|550.3|549.9|551|550.6|549.6|549.3|22737
1638261070000|2021-11-30 08:31:10|550.2|549.8|550.8|550.4|551|550.9|550.1|549.8|16300
1638261080000|2021-11-30 08:31:20|550|549.9|550.5|550.1|550.8|550.2|549.5|549.4|15023
1638261090000|2021-11-30 08:31:30|550.4|550|549.8|549.3|550.4|550.1|549.4|548.9|32430
1638261100000|2021-11-30 08:31:40|550.1|549.4|550.1|549.8|550.2|549.8|549.9|549.4|4516
1638261110000|2021-11-30 08:31:50|550.2|549.9|550.3|549.9|550.6|550.2|550.2|549.9|4152
1638261120000|2021-11-30 08:32:00|550.2|549.7|549.8|549.3|550.2|549.8|549.7|549.3|4606
1638261130000|2021-11-30 08:32:10|549.7|549.2|548.4|548|549.7|549.2|548.4|548|2146
1638261140000|2021-11-30 08:32:20|548.3|547.8|548.5|548.1|548.6|548.1|547.4|547|11605
1638261150000|2021-11-30 08:32:30|548.4|548|548.8|548.4|549.1|548.5|548.3|547.8|3387
1638261160000|2021-11-30 08:32:40|548.7|548.3|548.3|547.8|548.7|548.3|548.3|547.7|1202
1638261170000|2021-11-30 08:32:50|548.2|547.6|548|547.6|548.2|547.9|548|547.4|2270
1638261180000|2021-11-30 08:33:00|547.9|547.5|547.5|547.3|547.9|547.6|547.4|547|9002
1638261190000|2021-11-30 08:33:10|547.6|547.4|548.1|547.6|548.3|547.8|547.6|547.3|2701
1638261200000|2021-11-30 08:33:20|548|547.5|546.7|546.4|548|547.6|546.7|546.2|65056
1638261210000|2021-11-30 08:33:30|546.6|546.3|546.8|546.4|546.9|546.7|546.5|546.2|5466
1638261220000|2021-11-30 08:33:40|546.9|546.5|547.2|546.9|547.2|547|546.9|546.5|5294
1638261230000|2021-11-30 08:33:50|548.1|548|547.6|547.4|548.1|548|547.4|546.9|27258
1638261240000|2021-11-30 08:34:00|547.5|547.3|548|547.7|548.3|548|547.3|547|5515
1638261250000|2021-11-30 08:34:10|548.1|547.9|547.5|547.2|548.6|548.1|547.5|547|5732
1638261260000|2021-11-30 08:34:20|547.4|547.1|547.8|547.3|548.1|547.6|547.4|547.1|1126
1638261270000|2021-11-30 08:34:30|547.7|547.2|547.2|546.9|547.7|547.2|547|546.6|300
1638261280000|2021-11-30 08:34:40|547.5|547|547.2|546.6|547.5|547|546.8|546.3|800
1638261290000|2021-11-30 08:34:50|547.1|546.5|546.9|546.3|547.1|546.5|546.8|546.3|0
1638261300000|2021-11-30 08:35:00|546.8|546.2|546.1|545.7|546.8|546.3|546.1|545.7|500
1638261310000|2021-11-30 08:35:10|546|545.5|545.3|545|546|545.6|545.2|545|12040
1638261320000|2021-11-30 08:35:20|545.2|545.1|545.5|545.2|545.6|545.3|545|544.6|26274
1638261330000|2021-11-30 08:35:30|545.4|545|545.2|545|545.6|545.3|545.2|544.9|8630
1638261340000|2021-11-30 08:35:40|545.1|544.9|545|544.7|545.5|545.3|545|544.7|21164
1638261350000|2021-11-30 08:35:50|545.1|544.8|545.5|545.1|545.5|545.1|545.1|544.7|7447
1638261360000|2021-11-30 08:36:00|545.4|545|545.4|545|545.5|545.1|545|544.7|2686
1638261370000|2021-11-30 08:36:10|545.3|544.9|545|544.7|545.3|544.9|544.6|544.5|10269
1638261380000|2021-11-30 08:36:20|545.1|544.8|545.5|545|545.6|545.3|544.9|544.8|11581
1638261390000|2021-11-30 08:36:30|545.4|545.1|545.1|544.6|545.4|545.2|545|544.5|3377
1638261400000|2021-11-30 08:36:40|545|544.5|545|544.8|545.2|545|544.9|544.5|14640
1638261410000|2021-11-30 08:36:50|544.9|544.7|544.9|544.3|545|544.7|544.6|544.2|7067
1638261420000|2021-11-30 08:37:00|544.8|544.2|545.3|545.1|545.4|545.2|544.7|544.2|6270
1638261430000|2021-11-30 08:37:10|545.2|545|545.3|544.9|545.3|545.1|545|544.8|2133
1638261440000|2021-11-30 08:37:20|545.2|544.8|545.2|544.9|545.4|545.2|545|544.8|6751
1638261450000|2021-11-30 08:37:30|545.1|544.8|545.1|544.8|545.4|545.2|545.1|544.8|2981
1638261460000|2021-11-30 08:37:40|545|544.6|545.4|545.1|545.4|545.1|544.6|544.3|41445
1638261470000|2021-11-30 08:37:50|545.3||545.3||545.4||545.3||476
1638261480000|2021-11-30 08:38:00|545.2|545|544.8|544.5|545.2|545|544.8|544.5|2815
1638261490000|2021-11-30 08:38:10|544.9|544.6|545.5|545.1|545.9|545.3|544.9|544.6|8163
1638261500000|2021-11-30 08:38:20|545.4|545|545.3|545|545.5|545.1|545.2|544.8|4943
1638261510000|2021-11-30 08:38:30|545.2|544.8|545.1|544.6|545.4|545|545.1|544.6|3237
1638261520000|2021-11-30 08:38:40|545.2|544.7|545.3|544.8|545.4|545.1|545.2|544.7|362
1638261540000|2021-11-30 08:39:00|545.2|544.9|545.4|544.9|545.4|545.1|545.1|544.8|2601
1638261550000|2021-11-30 08:39:10|545.5|545|545.8|545.6|546.1|545.6|545.5|545|6535
1638261560000|2021-11-30 08:39:20|545.9|545.7|546.4|546.1|546.5|546.2|545.9|545.7|14138
1638261570000|2021-11-30 08:39:30|546.5|546.2|546.6|546.2|546.9|546.5|546.1|545.8|5331
1638261580000|2021-11-30 08:39:40|546.7|546.3|546.5|546.2|546.8|546.5|546.5|546.2|3443
1638261590000|2021-11-30 08:39:50|546.4|546|546.1|545.8|546.4|546.1|546.1|545.8|1467
1638261600000|2021-11-30 08:40:00|546|545.7|545.4|545.3|546.1|545.8|545.4|545.3|1390
1638261610000|2021-11-30 08:40:10|545.6|545.4|545.6|545.3|545.8|545.5|545.5|545.3|4090
1638261620000|2021-11-30 08:40:20|545.5|545.1|545.5|545.2|545.8|545.7|545.1|544.7|56202
1638261630000|2021-11-30 08:40:30|545.4|545.1|544.8|544.5|545.4|545.1|544.8|544.5|1350
1638261640000|2021-11-30 08:40:40|544.7|544.6|544.9|544.6|544.9|544.6|544.5|544.2|9316
1638261650000|2021-11-30 08:40:50|545|544.7|544.6|544.2|545.5|545.2|544.5|544.2|33158
1638261660000|2021-11-30 08:41:00|544.5|544.1|544.2|544|544.5|544.1|544.2|544|3091
1638261670000|2021-11-30 08:41:10|544.3|544.1|544.3|544|544.8|544.4|544.3|544|8890
1638261680000|2021-11-30 08:41:20|544.4|544.1|544|543.8|544.7|544.3|543.8|543.3|27118
1638261690000|2021-11-30 08:41:30|544.1|543.9|544.1|543.9|544.2|544|544|543.8|2959
1638261700000|2021-11-30 08:41:40|544|543.8|544.2|543.9|544.2|544|544|543.8|1268
1638261710000|2021-11-30 08:41:50|544.1|543.8|543.6|543.2|544.2|543.8|543.5|543.2|5592
1638261720000|2021-11-30 08:42:00|543.5|543|543.2|543|543.5|543|543.2|543|200
1638261730000|2021-11-30 08:42:10|543.1|542.9|543.2|542.9|543.4|543.3|542.5|542.2|21162
1638261740000|2021-11-30 08:42:20|543.1|542.8|543.4|543.2|543.7|543.5|542.8|542.4|34065
1638261750000|2021-11-30 08:42:30|543.5|543.3|543.7|543.4|543.9|543.6|543.5|543.2|2110
1638261760000|2021-11-30 08:42:40|543.9|543.5|544|543.8|544.1|543.9|543.7|543.5|11965
1638261770000|2021-11-30 08:42:50|543.9|543.7|543.8|543.5|543.9|543.7|543.7|543.4|2632
1638261780000|2021-11-30 08:43:00|543.9|543.6|543.9|543.6|544|543.9|543.5|543.4|31836
1638261790000|2021-11-30 08:43:10|544|543.5|543.3|543.2|544|543.5|543.3|543.2|22428
1638261800000|2021-11-30 08:43:20|543.2|543.1|543|542.9|543.2|543.1|542.8|542.5|17810
1638261810000|2021-11-30 08:43:30|542.9|542.8|542.4|542.2|543|542.8|542.4|542.2|6572
1638261820000|2021-11-30 08:43:40|542.3|542.3|542.6|542.3|542.7|542.5|542.3|542.2|4006
1638261830000|2021-11-30 08:43:50|542.7|542.6|542.8|542.7|542.8|542.7|542.6|542.3|3666
1638261840000|2021-11-30 08:44:00|542.7|542.6|542.7|542.4|542.8|542.6|542.5|542.2|7997
1638261850000|2021-11-30 08:44:10|542.6|542.3|542.7|542.4|542.7|542.4|542.5|542.2|1159
1638261860000|2021-11-30 08:44:20|542.6|542.3|542.4|542.2|542.7|542.3|542.4|542.2|960
1638261870000|2021-11-30 08:44:30|542.3|542.3|541.9|541.7|542.7|542.6|541.5|541.2|74959
1638261880000|2021-11-30 08:44:40|542.1|542|542.4|542.1|542.5|542.4|541.9|541.7|23984
1638261890000|2021-11-30 08:44:50|542.3|542.2|541.8|541.5|542.4|542.2|541.8|541.5|5301
1638261900000|2021-11-30 08:45:00|541.7|541.4|541.5|541.2|541.7|541.4|541.5|541.2|1000
1638261910000|2021-11-30 08:45:10|541.4|541.1|540.9|540.6|541.5|541.3|540.9|540.6|11879
1638261920000|2021-11-30 08:45:20|540.8|540.7|540.7|540.6|540.9|540.7|540.7|540.6|414
1638261930000|2021-11-30 08:45:30|540.6|540.4|540.3|540.2|540.6|540.4|540.3|540.2|20402
1638261940000|2021-11-30 08:45:40|540.2|540|540.3|540.1|540.3|540.2|540.2|540|10612
1638261950000|2021-11-30 08:45:50|540.5|540.2|540.8|540.6|541|540.7|540.5|540.2|16313
1638261960000|2021-11-30 08:46:00|540.7|540.5|540.5|540.3|540.8|540.7|540.5|540.3|6693
1638261970000|2021-11-30 08:46:10|540.4|540.2|540.2|539.9|540.6|540.3|540|539.6|37357
1638261980000|2021-11-30 08:46:20|540.1|539.8|540.7|540.4|540.7|540.5|540.1|539.8|4680
1638261990000|2021-11-30 08:46:30|540.8|540.5|540.4|540.3|540.8|540.6|540.4|540.3|8347
1638262000000|2021-11-30 08:46:40|540.3|540.1|540|539.7|540.3|540.1|540|539.6|1263
1638262010000|2021-11-30 08:46:50|539.9|539.6|539.7|539.5|539.9|539.6|539.7|539.5|400
1638262020000|2021-11-30 08:47:00|539.6|539.6|540.8|540.4|540.9|540.4|539.6|539.6|19252
1638262030000|2021-11-30 08:47:10|540.7|540.3|540.8|540.4|540.9|540.8|540.4|540|28538
1638262040000|2021-11-30 08:47:20|540.9|540.5|540.5|540.4|541.1|540.8|540.4|540.2|6780
1638262050000|2021-11-30 08:47:30|540.6|540.3|540.8|540.6|540.8|540.6|540.6|540.2|404
1638262060000|2021-11-30 08:47:40|541|540.7|540.8|540.5|541.1|540.8|540.8|540.5|4570
1638262070000|2021-11-30 08:47:50|540.7|540.4|540.4|540.1|540.7|540.4|540.4|540.1|400
1638262080000|2021-11-30 08:48:00|540.2|540|539.9|539.7|540.2|540|539.9|539.5|8238
1638262090000|2021-11-30 08:48:10|539.8|539.6|540.1|539.9|540.6|540.2|539.7|539.5|2361
1638262100000|2021-11-30 08:48:20|540|539.8|540.1|540|540.5|540|539.6|539.5|5876
1638262110000|2021-11-30 08:48:30|540.2|540.1|540.4|540.1|540.4|540.1|540.1|539.9|4355
1638262120000|2021-11-30 08:48:40|540.3|540|540|539.7|540.3|540|540|539.6|2535
1638262130000|2021-11-30 08:48:50|539.9|539.6|539.4|539.1|539.9|539.6|539.4|539|409
1638262140000|2021-11-30 08:49:00|539.3|539.2|539.3|539.2|539.6|539.2|539.2|539.1|2316
1638262150000|2021-11-30 08:49:10|539.2|539.1|539.4|539.2|539.6|539.3|539.2|539.1|3703
1638262160000|2021-11-30 08:49:20|539.5|539.1|540.2|539.7|540.3|539.9|539.4|539.1|5442
1638262170000|2021-11-30 08:49:30|540.1|539.6|540|539.6|540.1|539.7|540|539.6|0
1638262180000|2021-11-30 08:49:40|539.9|539.7|540.2|539.9|540.3|540.1|539.8|539.7|5410
1638262190000|2021-11-30 08:49:50|540.1|540|540.5|540.2|540.7|540.3|540.1|539.9|4826
1638262200000|2021-11-30 08:50:00|540.4|540.1|540.7|540.4|540.7|540.5|539.9|539.6|879
1638262210000|2021-11-30 08:50:10|540.9|540.5|540.6|540.4|541.1|540.5|540.6|540.4|4623
1638262220000|2021-11-30 08:50:20|540.8|540.5|540.7|540.5|540.8|540.7|540.5|540.4|4895
1638262230000|2021-11-30 08:50:30|540.8|540.4|541.1|540.8|541.3|541.2|540.8|540.4|29381
1638262240000|2021-11-30 08:50:40|541.2|540.9|541.2|541.1|541.3|541.1|541.1|540.8|1914
1638262250000|2021-11-30 08:50:50|541.6|541.5|541|540.8|541.6|541.5|541|540.7|14928
1638262260000|2021-11-30 08:51:00|540.9|540.7|540.8|540.5|541|540.8|540.7|540.5|2133
1638262270000|2021-11-30 08:51:10|540.7|540.4|540.2|540|541|540.7|540.2|540|28402
1638262280000|2021-11-30 08:51:20|540.3|540.1|540.3|540|540.4|540.1|540.1|539.8|5735
1638262290000|2021-11-30 08:51:30|540.2|540.1|540.3|539.9|540.3|540.1|540.1|539.8|1216
1638262300000|2021-11-30 08:51:40|540.4|540|540.3|540.1|540.4|540.2|540.3|540|2727
1638262310000|2021-11-30 08:51:50|540.4|540.2|540.9|540.7|541|540.9|540.3|540.1|32828
1638262320000|2021-11-30 08:52:00|540.8|540.6|540.7|540.5|540.8|540.6|540.4|540.2|6937
1638262330000|2021-11-30 08:52:10|540.6|540.4|540.7|540.5|540.7|540.6|540.5|540.3|300
1638262340000|2021-11-30 08:52:20|540.6|540.4|540.7|540.5|540.7|540.6|540.5|540.3|1200
1638262350000|2021-11-30 08:52:30|540.8|540.6|541|540.8|541.3|541.1|540.7|540.6|5368
1638262360000|2021-11-30 08:52:40|541.1|540.7|541.1|540.8|541.3|541|540.9|540.7|16284
1638262370000|2021-11-30 08:52:50|541|540.9|540.4|540.2|541.1|540.9|540.4|540.2|1258
1638262380000|2021-11-30 08:53:00|540.3|540.1|540.8|540.4|540.8|540.5|540.1|540|4571
1638262390000|2021-11-30 08:53:10|541|540.5|541|540.8|541.2|540.8|541|540.5|1150
1638262400000|2021-11-30 08:53:20|540.9|540.7|540|539.8|541|540.7|539.9|539.6|8570
1638262410000|2021-11-30 08:53:30|540.1|539.9|540.1|539.8|540.1|540|540|539.7|584
1638262420000|2021-11-30 08:53:40|540|539.9|539.8|539.6|540|539.9|539.8|539.6|306
1638262430000|2021-11-30 08:53:50|539.7|539.4|540|539.7|540|539.8|539.6|539.4|3298
1638262440000|2021-11-30 08:54:00|540.3|539.8|540.9|540.7|541.3|540.8|540.3|539.8|3497
1638262450000|2021-11-30 08:54:10|541|540.6|541.5|541.2|541.5|541.4|541|540.6|5771
1638262460000|2021-11-30 08:54:20|541.3|541.3|541.5|541.3|541.5|541.4|541|540.8|11872
1638262470000|2021-11-30 08:54:30|541.7|541.4|541.9|541.7|542.2|542.1|541.6|541.3|20772
1638262480000|2021-11-30 08:54:40|541.8|541.6|541.7|541.5|542.2|542.1|541.2|540.9|30879
1638262490000|2021-11-30 08:54:50|541.8|541.6|541.6|541.3|541.9|541.6|541.5|541.2|1773
1638262500000|2021-11-30 08:55:00|541.7|541.5|542|541.7|542.2|542|541.7|541.5|3770
1638262510000|2021-11-30 08:55:10|541.9|541.8|541.8|541.5|542|541.8|541.8|541.5|2972
1638262520000|2021-11-30 08:55:20|541.7|541.3|541|540.7|541.7|541.4|540.9|540.7|3223
1638262530000|2021-11-30 08:55:30|540.9|540.6|541.1|540.9|541.2|540.9|540.8|540.5|1117
1638262540000|2021-11-30 08:55:40|541|540.8|540.7|540.4|541|540.8|540.6|540.3|1728
1638262550000|2021-11-30 08:55:50|540.6|540.3|540.8|540.5|541.1|541|540.6|540.2|8225
1638262560000|2021-11-30 08:56:00|540.7|540.4|539.9|539.8|540.7|540.4|539.7|539.6|16327
1638262570000|2021-11-30 08:56:10|540|539.9|540.5|540.3|540.8|540.4|540|539.9|7291
1638262580000|2021-11-30 08:56:20|540.8|540.4|539.9|539.6|540.8|540.5|539.9|539.6|7460
1638262590000|2021-11-30 08:56:30|539.8|539.7|540|539.7|540|539.8|539.8|539.6|832
1638262600000|2021-11-30 08:56:40|539.9|539.8|540.1|539.8|540.3|540|539.9|539.6|1418
1638262610000|2021-11-30 08:56:50|540.3|539.7|540.5|540.2|540.6|540.3|540.1|539.7|4680
1638262620000|2021-11-30 08:57:00|540.6|540.3|540.8|540.5|541|540.7|540.5|540.2|6251
1638262630000|2021-11-30 08:57:10|540.7|540.4|541|540.6|541|540.7|540.5|540.3|1214
1638262640000|2021-11-30 08:57:20|540.9|540.5|541|540.6|541|540.7|540.6|540.5|878
1638262650000|2021-11-30 08:57:30|540.9|540.5|541.3|541|541.3|541|540.6|540.4|1584
1638262660000|2021-11-30 08:57:40|541.5|541.1|542.1|541.9|542.2|542|541.5|541.1|13474
1638262670000|2021-11-30 08:57:50|542.2|542|542.1|541.9|542.4|542.2|542.1|541.8|2919
1638262680000|2021-11-30 08:58:00|542|541.8|542.3|542.1|542.4|542.2|541.9|541.7|11846
1638262690000|2021-11-30 08:58:10|542.2|542|543|542.7|543|542.7|542.2|542|7794
1638262700000|2021-11-30 08:58:20|542.9|542.6|542.7|542.4|542.9|542.6|542.3|541.9|4783
1638262710000|2021-11-30 08:58:30|542.6|542.3|542.2|542|542.7|542.4|542.2|542|4099
1638262720000|2021-11-30 08:58:40|542.1|541.8|542.6|542.3|542.8|542.5|542.1|541.8|13423
1638262730000|2021-11-30 08:58:50|542.7|542.4|542.9|542.7|543|542.8|542.6|542.3|2877
1638262740000|2021-11-30 08:59:00|542.8|542.6|542.3|542|542.9|542.6|542.3|541.9|2343
1638262750000|2021-11-30 08:59:10|542.4|541.9|542.3|541.8|542.5|542.2|542.1|541.8|0
1638262760000|2021-11-30 08:59:20|542.4|541.9|541.9|541.6|542.4|542.1|541.9|541.5|0
1638262770000|2021-11-30 08:59:30|541.8|541.5|541.5|541.1|541.8|541.5|541.3|540.9|2057
1638262780000|2021-11-30 08:59:40|541.4|541|541.1|540.9|541.4|541.1|541|540.5|6628
1638262790000|2021-11-30 08:59:50|541.2|541|541.5|541.3|541.5|541.3|541.1|540.8|6427
1638262800000|2021-11-30 09:00:00|541.6|541.2|541.9|541.3|542.2|541.7|540.9|540.6|17941
1638262810000|2021-11-30 09:00:10|541.8|541.4|541.6|541.3|541.8|541.4|541.5|541.3|20
1638262820000|2021-11-30 09:00:20|541.5|541.2|541.5|541.1|541.6|541.4|541.3|541.1|2407
1638262830000|2021-11-30 09:00:30|541.4|541|541.3|540.9|541.4|541|541|540.8|1117
1638262840000|2021-11-30 09:00:40|541.2|540.7|540.9|540.6|541.2|540.9|540.9|540.6|0
1638262850000|2021-11-30 09:00:50|540.8|540.4|541.2|540.9|541.4|541|540.6|540.2|9016
1638262860000|2021-11-30 09:01:00|541.5|541|540.9|540.7|541.6|541.1|540.9|540.6|6830
1638262870000|2021-11-30 09:01:10|541.1|540.8|541|540.7|541.2|541|540.8|540.7|14759
1638262880000|2021-11-30 09:01:20|540.9|540.6|541|540.7|541.2|540.8|540.5|540.3|10857
1638262890000|2021-11-30 09:01:30|541.1|540.8|541.6|541.3|541.9|541.5|541.1|540.8|4352
1638262900000|2021-11-30 09:01:40|541.7|541.4|541.6|541.3|541.7|541.4|541.4|541.2|4868
1638262910000|2021-11-30 09:01:50|541.7|541.4|542.3|541.9|542.4|542|541.7|541.4|3465
1638262920000|2021-11-30 09:02:00|542.2|542|542.7|542.4|542.7|542.4|542|542|1879
1638262930000|2021-11-30 09:02:10|542.6|542.3|542.2|541.8|542.6|542.3|541.9|541.5|10134
1638262940000|2021-11-30 09:02:20|542.1|541.7|541.9|541.5|542.1|541.7|541.8|541.5|365
1638262950000|2021-11-30 09:02:30|542||541.9||542||541.9||600
1638262960000|2021-11-30 09:02:40|541.8|541.4|541.9|541.5|541.9|541.5|541.8|541.3|0
1638262970000|2021-11-30 09:02:50|542|541.6|542.9|542.6|542.9|542.6|542|541.6|11504
1638262980000|2021-11-30 09:03:00|542.8|542.5|542.9|542.6|542.9|542.6|542.6|542.3|4000
1638262990000|2021-11-30 09:03:10|542.8|542.7|542.9|542.7|542.9|542.8|542.7|542.4|995
1638263000000|2021-11-30 09:03:20|542.8|542.5|542.2|541.9|542.8|542.5|542.1|541.9|4243
1638263010000|2021-11-30 09:03:30|542.1|541.8|542|541.5|542.1|541.9|541.8|541.4|363
1638263020000|2021-11-30 09:03:40|541.9|541.6|542|541.6|542|541.7|541.9|541.6|0
1638263030000|2021-11-30 09:03:50|541.9|541.7|541.5|541.2|541.9|541.7|541.5|541.2|176
1638263040000|2021-11-30 09:04:00|541.4|541.1|541.4|541|541.5|541.2|541.2|540.9|10058
1638263050000|2021-11-30 09:04:10|541.3|541.1|541.2|540.7|541.3|541.1|541.1|540.7|1539
1638263060000|2021-11-30 09:04:20|541.1|540.6|540.4|540.1|541.1|540.6|540.3|540|2049
1638263070000|2021-11-30 09:04:30|540.3|540|540.1|540|540.3|540|540|539.6|4260
1638263080000|2021-11-30 09:04:40|540|539.8|540.1|539.7|540.2|540|540|539.6|3712
1638263090000|2021-11-30 09:04:50|540|539.6|540.4|540|540.6|540.3|539.6|539.5|34599
1638263100000|2021-11-30 09:05:00|540.3|539.8|540.1|539.9|540.4|540.1|540|539.7|3302
1638263110000|2021-11-30 09:05:10|540.3|540|540.2|540|540.4|540.1|540.1|539.7|10439
1638263120000|2021-11-30 09:05:20|540.3|540.1|539.9|539.7|540.4|540.1|539.9|539.6|2077
1638263130000|2021-11-30 09:05:30|540|539.8|539.8|539.6|540.1|539.8|539.4|539.3|18797
1638263140000|2021-11-30 09:05:40|539.7|539.5|539.7|539.5|539.7|539.6|539.7|539.5|0
1638263150000|2021-11-30 09:05:50|539.6|539.4|540|539.9|540|539.9|539.6|539.3|7177
1638263160000|2021-11-30 09:06:00|540.1|540|540.4|540|540.5|540.2|540.1|539.9|1447
1638263170000|2021-11-30 09:06:10|540.3|540.2|540.1|540|540.5|540.2|540.1|540|1643
1638263180000|2021-11-30 09:06:20|540.3|540.1|540.2|539.9|540.3|540.1|540.1|539.9|2815
1638263190000|2021-11-30 09:06:30|540.1|539.8|539.5|539.3|540.1|539.8|539.4|539.3|3422
1638263200000|2021-11-30 09:06:40|539.4|539.2|539.6|539.2|539.7|539.5|539.4|539.1|7582
1638263210000|2021-11-30 09:06:50|539.5|539.3|539.6|539.5|539.7|539.5|539.5|539.3|250
1638263220000|2021-11-30 09:07:00|539.5|539.4|539.7|539.4|539.7|539.4|539.5|539.3|9982
1638263230000|2021-11-30 09:07:10|539.6|539.5|539.8|539.6|539.8|539.6|539.6|539.3|9632
1638263240000|2021-11-30 09:07:20|540|539.7|539.4|539.2|540|539.7|539.3|539.1|14705
1638263250000|2021-11-30 09:07:30|539.5|539.3|539.3|539|539.6|539.4|539.3|539|6616
1638263260000|2021-11-30 09:07:40|539.2|538.9|538.5|538.4|539.3|538.9|538.5|538.4|13721
1638263270000|2021-11-30 09:07:50|538.6|538.5|538.6|538.3|538.8|538.6|538.4|538.2|12802
1638263280000|2021-11-30 09:08:00|538.7|538.4|538.1|537.8|538.7|538.4|538|537.8|64051
1638263290000|2021-11-30 09:08:10|538|537.9|538|537.7|538.2|538|537.6|537.1|48688
1638263300000|2021-11-30 09:08:20|537.9|537.8|538.2|538|538.2|538|537.9|537.5|14958
1638263310000|2021-11-30 09:08:30|538.1|537.9|538.2|537.9|538.2|537.9|538|537.8|300
1638263320000|2021-11-30 09:08:40|538.1|538|538.6|538.3|538.8|538.5|538.1|538|5346
1638263330000|2021-11-30 09:08:50|538.5|538.4|538.9|538.5|539|538.6|538.5|538.4|1526
1638263340000|2021-11-30 09:09:00|538.8|538.4|538.3|537.9|538.8|538.4|538.1|537.8|10871
1638263350000|2021-11-30 09:09:10|538.2|538|538.3|538|538.4|538.2|538.2|538|945
1638263360000|2021-11-30 09:09:20|538.2|537.9|537.8|537.4|538.2|537.9|537.6|537.3|3155
1638263370000|2021-11-30 09:09:30|537.9|537.5|538.1|537.7|538.5|538.1|537.8|537.5|18380
1638263380000|2021-11-30 09:09:40|538|537.8|537.6|537.2|538.1|537.9|537.6|537.2|7459
1638263390000|2021-11-30 09:09:50|537.5|537.3|537.6|537.3|537.6|537.3|537.4|537|2621
1638263400000|2021-11-30 09:10:00|537.5|537.4|537.5|537.3|537.5|537.4|537.4|537.2|6891
1638263410000|2021-11-30 09:10:10|537.6|537.4|538.3|538.2|538.3|538.2|537.5|537.4|14628
1638263420000|2021-11-30 09:10:20|538.5|538.1|538.2|538|538.7|538.2|538.1|537.9|4257
1638263430000|2021-11-30 09:10:30|538.1|538.1|537.8|537.5|538.3|538.1|537.7|537.5|9724
1638263440000|2021-11-30 09:10:40|537.7|537.6|537.5|537.4|537.8|537.6|537.5|537.4|546
1638263450000|2021-11-30 09:10:50|537.6||537.6||537.6||537.5||896
1638263460000|2021-11-30 09:11:00|537.5|537.2|538|537.7|538.1|537.8|537.5|537.2|7617
1638263470000|2021-11-30 09:11:10|537.9|537.8|537.7|537.3|538.1|537.9|537.6|537.2|4238
1638263480000|2021-11-30 09:11:20|537.6|537.4|537.7|537.4|538.1|537.9|537.6|537.4|921
1638263490000|2021-11-30 09:11:30|537.8|537.5|537.7|537.5|538|537.7|537.7|537.4|3000
1638263500000|2021-11-30 09:11:40|537.6|537.4|537.4|537.2|537.8|537.4|537.3|537.2|2226
1638263510000|2021-11-30 09:11:50|537.3|537.3|537.4|537.2|537.6|537.3|537.3|537.2|3406
1638263520000|2021-11-30 09:12:00|537.3|537|537.7|537.5|537.8|537.5|537.2|537|20168
1638263530000|2021-11-30 09:12:10|537.6|537.4|537.8|537.5|537.8|537.5|537.5|537.3|2243
1638263540000|2021-11-30 09:12:20|537.7|537.4|537.7|537.4|537.9|537.5|537.6|537.3|595
1638263550000|2021-11-30 09:12:30|537.8|537.5|537.8|537.5|537.8|537.6|537.6|537.4|1570
1638263560000|2021-11-30 09:12:40|537.6|537.6|538.2|537.8|538.3|537.8|537.6|537.5|4007
1638263570000|2021-11-30 09:12:50|538.1|537.7|537.8|537.6|538.1|537.8|537.8|537.5|3370
1638263580000|2021-11-30 09:13:00|538|537.7|537.8|537.5|538|537.8|537.8|537.5|787
1638263590000|2021-11-30 09:13:10|537.7|537.6|538.5|538.1|538.5|538.1|537.7|537.5|10411
1638263600000|2021-11-30 09:13:20|538.4|538|538.8|538.5|538.9|538.5|537.9|537.7|19293
1638263610000|2021-11-30 09:13:30|538.7|538.4|538.5|538.2|538.7|538.4|537.9|537.6|15001
1638263620000|2021-11-30 09:13:40|538.7|538.3|538.9|538.5|538.9|538.6|538.6|538.3|1000
1638263630000|2021-11-30 09:13:50|538.8|538.4|538.7|538.3|538.8|538.4|538.7|538.3|0
1638263640000|2021-11-30 09:14:00|538.6|538.2|538.3|538|538.6|538.2|538.3|537.9|0
1638263650000|2021-11-30 09:14:10|538.4|538.1|538.4|538.1|538.5|538.3|538.3|538|3878
1638263660000|2021-11-30 09:14:20|538.3|538|538|537.7|538.4|538.1|538|537.7|571
1638263670000|2021-11-30 09:14:30|537.9|537.5|537.9|537.7|538.1|538|537.8|537.5|9679
1638263680000|2021-11-30 09:14:40|538|537.8|538.1|537.9|538.2|538|537.9|537.7|2885
1638263690000|2021-11-30 09:14:50|538.2|538|538.1|537.8|538.2|538|538|537.8|1434
1638263700000|2021-11-30 09:15:00|538.3|538.2|538.3|538|538.6|538.3|538.1|537.9|19451
1638263710000|2021-11-30 09:15:10|538.4|538.1|537.4|537.1|538.4|538.1|537.3|537.1|35495
1638263720000|2021-11-30 09:15:20|537.3|537.2|538.2|537.8|538.2|537.9|537.3|537.2|10172
1638263730000|2021-11-30 09:15:30|538.1|537.7|537.7|537.3|538.1|537.8|537.7|537.3|1863
1638263740000|2021-11-30 09:15:40|537.8|537.4|538|537.6|538|537.8|537.7|537.4|4294
1638263750000|2021-11-30 09:15:50|537.9|537.7|537.9|537.7|537.9|537.8|537.9|537.6|80
1638263760000|2021-11-30 09:16:00|538|537.8|539.1|538.9|539.1|538.9|538|537.8|6566
1638263770000|2021-11-30 09:16:10|539|538.8|538.4|538.2|539|538.8|538.4|538.2|305
1638263780000|2021-11-30 09:16:20|538.3|538.1|538.3|538|538.4|538.1|537.9|537.6|5286
1638263790000|2021-11-30 09:16:30|538.4|538.1|538.8|538.5|539|538.5|538.2|537.9|3831
1638263800000|2021-11-30 09:16:40|538.9|538.4|538.7|538.5|538.9|538.6|538.6|538.2|8391
1638263810000|2021-11-30 09:16:50|538.8|538.6|538.4|538.3|538.9|538.6|538.4|538.2|807
1638263820000|2021-11-30 09:17:00|538.3|538.2|538.5|538.1|538.6|538.4|538.3|537.9|6590
1638263830000|2021-11-30 09:17:10|538.6|538.2|538.3|538.1|538.6|538.4|538.2|538|9994
1638263840000|2021-11-30 09:17:20|538.2|538|537.8|537.4|538.2|538|537.6|537.3|2752
1638263850000|2021-11-30 09:17:30|537.7|537.5|537.7|537.4|537.9|537.7|537.7|537.4|7244
1638263860000|2021-11-30 09:17:40|537.8|537.5|537.5|537.1|537.8|537.5|537.3|537.1|370
1638263870000|2021-11-30 09:17:50|537.4|537.2|537.2|537|537.6|537.2|537.2|537|647
1638263880000|2021-11-30 09:18:00|537.1|537.1|537.3|537|537.5|537.3|536.8|536.6|50443
1638263890000|2021-11-30 09:18:10|537.2|537.1|537.1|536.9|537.3|537.1|537.1|536.8|1603
1638263900000|2021-11-30 09:18:20|537|536.6|536.7|536.6|537|536.6|536.7|536.6|1080
1638263910000|2021-11-30 09:18:30|536.6|536.5|536.9|536.6|536.9|536.6|536.4|536.2|7183
1638263920000|2021-11-30 09:18:40|537|536.5|537.4|537.1|537.4|537.1|536.9|536.5|6701
1638263930000|2021-11-30 09:18:50|537.3|537|537.2|537|537.4|537.1|537.1|536.8|688
1638263940000|2021-11-30 09:19:00|537.4|537.1|537.3|536.9|537.4|537.2|537.2|536.9|347
1638263950000|2021-11-30 09:19:10|537.2|536.8|537.2|536.9|537.3|537.1|537.1|536.8|605
1638263960000|2021-11-30 09:19:20|537|536.8|537.2|536.9|537.3|536.9|536.9|536.8|898
1638263970000|2021-11-30 09:19:30|537.3|536.8|537.1|536.7|537.3|536.9|537|536.7|291
1638263980000|2021-11-30 09:19:40|537|536.6|536.9|536.6|537|536.6|536.7|536.3|535
1638263990000|2021-11-30 09:19:50|536.8|536.5|537.8|537.2|537.8|537.4|536.8|536.5|6293
1638264000000|2021-11-30 09:20:00|537.7|537.1|537.2|536.8|537.7|537.1|536.9|536.8|50272
1638264010000|2021-11-30 09:20:10|537.1|536.9|537.5|537.2|537.6|537.4|537.1|536.8|7868
1638264020000|2021-11-30 09:20:20|537.4|537.1|537.4|537.2|537.5|537.3|537.3|537|11747
1638264030000|2021-11-30 09:20:30|537.3|537.1|537.7|537.4|537.8|537.6|537.3|537|6103
1638264040000|2021-11-30 09:20:40|537.6|537.5|537.7|537.5|537.8|537.6|537.6|537.5|3005
1638264050000|2021-11-30 09:20:50|537.8|537.6|537.8|537.5|537.8|537.6|537.7|537.4|4
1638264060000|2021-11-30 09:21:00|537.9|537.6|537.8|537.4|537.9|537.7|537.5|537.3|3612
1638264070000|2021-11-30 09:21:10|537.7|537.3|537.6|537.3|537.7|537.4|537.5|537.2|1779
1638264080000|2021-11-30 09:21:20|537.5|537.2|537.6|537.3|537.6|537.4|537.4|537.1|2795
1638264090000|2021-11-30 09:21:30|537.5|537.5|537.6|537.4|537.6|537.5|537.5|537.3|2000
1638264100000|2021-11-30 09:21:40|537.5|537.3|537.5|537.3|537.6|537.4|537.5|537.3|1467
1638264110000|2021-11-30 09:21:50|537.4||537.4||537.4||537.4||679
1638264120000|2021-11-30 09:22:00|537.3|537.2|537.3|537|537.3|537.2|536.8|536.6|112032
1638264130000|2021-11-30 09:22:10|537.5|537.1|537.3|537.1|537.5|537.4|537.3|537|8392
1638264140000|2021-11-30 09:22:20|537.2|537|537.3|537|537.3|537.1|537.2|537|1417
1638264160000|2021-11-30 09:22:40|537.2|536.9|537.1|537|537.2|537|537|536.9|40573
1638264170000|2021-11-30 09:22:50|537|536.9|536.4|536.2|537|537|536.4|536|62457
1638264180000|2021-11-30 09:23:00|536.5|536.3|536.8|536.5|536.9|536.6|536.5|536.3|3788
1638264190000|2021-11-30 09:23:10|536.7|536.4|537.3|537|537.3|537|536.7|536.3|28533
1638264200000|2021-11-30 09:23:20|537.2|536.9|536.6|536.4|537.2|536.9|536.5|536.3|21309
1638264210000|2021-11-30 09:23:30|536.7|536.3|536.6|536.3|536.7|536.5|536.5|536.3|1617
1638264220000|2021-11-30 09:23:40|536.5||536.6||536.6||536.5||0
1638264230000|2021-11-30 09:23:50||536.4||536.4||536.4||536.3|0
1638264240000|2021-11-30 09:24:00|536.5|536.3|536.6|536.4|536.6|536.4|536.5|536.3|5842
1638264250000|2021-11-30 09:24:10|536.7|536.3|537|536.7|537|536.7|536.6|536.3|4323
1638264260000|2021-11-30 09:24:20|536.9|536.6|536.6|536.4|536.9|536.6|536.6|536.4|3786
1638264270000|2021-11-30 09:24:30|536.7|536.5|537.1|536.9|537.1|536.9|536.6|536.4|7133
1638264280000|2021-11-30 09:24:40|537|536.8|537|536.8|537.4|537.2|537|536.6|2873
1638264290000|2021-11-30 09:24:50|537.1|536.7|537|536.8|537.1|536.8|536.9|536.6|100
1638264300000|2021-11-30 09:25:00|536.9|536.7|536.6|536.4|536.9|536.7|536.5|536.3|4170
1638264310000|2021-11-30 09:25:10|536.7|536.5|536.4|536.2|536.7|536.5|536.2|536|39436
1638264320000|2021-11-30 09:25:20|536.3|536.1|536.3|536|536.4|536.2|536.1|536|12688
1638264330000|2021-11-30 09:25:30|536.2|536.1|536.5|536.4|536.6|536.4|536.2|536.1|5762
1638264340000|2021-11-30 09:25:40|536.7|536.3|536.7|536.4|536.7|536.5|536.6|536.3|3428
1638264350000|2021-11-30 09:25:50|536.6|536.3|536.6|536.3|536.7|536.6|536.5|536.3|5500
1638264360000|2021-11-30 09:26:00|536.7|536.4|536.8|536.4|537.2|536.8|536.6|536.4|19809
1638264370000|2021-11-30 09:26:10|536.7|536.3|536.3|536.2|536.7|536.4|536.3|536.2|1014
1638264380000|2021-11-30 09:26:20|536.2|536.1|536.2|536|536.2|536.2|536.2|536|2120
1638264390000|2021-11-30 09:26:30|536.3|536.1|536.2|536|536.3|536.2|536.2|536|1387
1638264400000|2021-11-30 09:26:40|536.3|536.1|536.2|536|536.3|536.1|536.1|536|29702
1638264410000|2021-11-30 09:26:50|536.3|536.1|536.6|536.4|537|536.7|536.3|536|13517
1638264420000|2021-11-30 09:27:00|536.5|536.3|536.4|536.1|536.7|536.4|536.3|536|467
1638264430000|2021-11-30 09:27:10|536.3|536.2|536.3|536.1|536.4|536.2|536.1|536|5181
1638264440000|2021-11-30 09:27:20|536.4|536.2|536.5|536.1|536.6|536.3|536.4|536.1|3305
1638264450000|2021-11-30 09:27:30|536.4|536.2|536.4|536.1|536.4|536.2|536.4|536.1|250
1638264460000|2021-11-30 09:27:40|536.3||536.3||536.3||536.3||0
1638264470000|2021-11-30 09:27:50|536.4|536.2|536.4|536.1|536.6|536.4|536.3|536|10886
1638264480000|2021-11-30 09:28:00|536.3|536|536.2|536.1|536.3|536.1|536.2|536|0
1638264490000|2021-11-30 09:28:10|536.3|536.2|536.2|536|536.3|536.2|536.2|536|2982
1638264500000|2021-11-30 09:28:20|536.3|536.1|536.4|536.1|536.4|536.2|536.3|536|3213
1638264510000|2021-11-30 09:28:30|536.3|536|535.5|535.4|536.3|536|535.5|535.4|57693
1638264520000|2021-11-30 09:28:40|535.4|535.3|535.5|535.2|535.5|535.3|535.2|535.1|7677
1638264530000|2021-11-30 09:28:50|535.4|535.1|535.6|535.3|535.7|535.5|535.4|535.1|9644
1638264540000|2021-11-30 09:29:00|535.5||535.4||535.5||535.4||6978
1638264550000|2021-11-30 09:29:10|535.5|535.2|535.5|535.2|535.6|535.4|535.4|535.1|8983
1638264560000|2021-11-30 09:29:20|535.4|535.1|535.3|535.2|535.5|535.2|535.2|535.1|3495
1638264570000|2021-11-30 09:29:30|535.5|535.1|535.6|535.3|535.6|535.4|535.5|535.1|8007
1638264580000|2021-11-30 09:29:40|535.5|535.4|535.8|535.6|535.8|535.7|535.5|535.3|12784
1638264590000|2021-11-30 09:29:50|535.9|535.5|535.8|535.6|535.9|535.8|535.8|535.5|1397
1638264600000|2021-11-30 09:30:00|535.9|535.7|535.6|535.2|536|535.8|535.5|535.2|5035
1638264610000|2021-11-30 09:30:10|535.5|535.3|536|535.8|536.3|536|535.5|535.2|31151
1638264620000|2021-11-30 09:30:20|535.9|535.7|536|535.9|536|535.9|535.7|535.4|5487
1638264630000|2021-11-30 09:30:30|536.1|536|536.3|536|536.7|536.2|536.1|536|3459
1638264640000|2021-11-30 09:30:40|536.2|535.9|536.2|536|536.2|536.1|536.1|535.9|6166
1638264650000|2021-11-30 09:30:50|536.1|535.9|536.1|535.9|536.1|535.9|536.1|535.9|0
1638264660000|2021-11-30 09:31:00|536|535.8|536.3|536.2|536.4|536.2|535.6|535.3|41419
1638264670000|2021-11-30 09:31:10|536.4|536.3|536.4|536.2|536.5|536.3|536.1|536|7635
1638264680000|2021-11-30 09:31:20|536.3|536.1|536.4|536.2|536.4|536.3|536.3|536.1|930
1638264690000|2021-11-30 09:31:30|536.6|536.3|537|536.7|537.1|536.8|536.5|536.3|7703
1638264700000|2021-11-30 09:31:40|536.9|536.6|536.8|536.5|536.9|536.7|536.6|536.4|3225
1638264710000|2021-11-30 09:31:50|536.7|536.4|537.2|536.9|537.2|537.1|536.7|536.4|5779
1638264720000|2021-11-30 09:32:00|537.1|536.8|537|536.8|537.1|536.8|537|536.8|1032
1638264730000|2021-11-30 09:32:10|537.1|536.9|537|536.8|537.2|537.1|536.9|536.8|2603
1638264740000|2021-11-30 09:32:20|536.9|536.7|537.9|537.7|538|537.8|536.9|536.5|23124
1638264750000|2021-11-30 09:32:30|538|537.8|538.1|538|538.7|538.4|538|537.7|18193
1638264760000|2021-11-30 09:32:40|538.3|538.1|538|537.6|538.4|538.1|538|537.6|1277
1638264770000|2021-11-30 09:32:50|537.9|537.7|538|537.6|538|537.7|537.7|537.5|190
1638264780000|2021-11-30 09:33:00|537.9|537.5|536.8|536.6|537.9|537.5|536.8|536.6|10209
1638264790000|2021-11-30 09:33:10|536.7|536.5|536.8|536.5|536.8|536.5|536.4|536.1|2000
1638264800000|2021-11-30 09:33:20|536.7|536.6|536.8|536.6|536.8|536.7|536.7|536.5|1136
1638264810000|2021-11-30 09:33:30|536.9|536.7|537.1|536.8|537.2|536.9|536.8|536.5|4274
1638264820000|2021-11-30 09:33:40|537|536.7|537.1|536.8|537.3|537|537|536.7|1772
1638264830000|2021-11-30 09:33:50|537.2|536.7|537.3|537|537.7|537.3|537.2|536.7|2071
1638264840000|2021-11-30 09:34:00|537.2|536.9|537.1|536.8|537.4|537.2|537.1|536.7|642
1638264850000|2021-11-30 09:34:10|537|536.7|537.1|536.8|537.1|536.8|536.9|536.7|2395
1638264860000|2021-11-30 09:34:20|537.2|536.9|537.1|536.9|537.2|537.1|537.1|536.7|2121
1638264870000|2021-11-30 09:34:30|537.2|536.8|537.4|537.1|537.8|537.4|537.1|536.8|3699
1638264880000|2021-11-30 09:34:40|537.5|537|537.8|537.4|537.8|537.5|537.4|537|16994
1638264890000|2021-11-30 09:34:50|537.7|537.5|537.7|537.5|537.8|537.7|537.5|537.2|3555
1638264900000|2021-11-30 09:35:00|537.6|537.4|536.8|536.6|537.6|537.5|536.8|536.6|9196
1638264910000|2021-11-30 09:35:10|536.9|536.7|537.8|537.4|538|537.7|536.6|536.4|19371
1638264920000|2021-11-30 09:35:20|537.7|537.5|537.3|537|537.7|537.6|537.3|536.9|1120
1638264930000|2021-11-30 09:35:30|537.4|536.9|537.3|536.9|537.4|537.1|537.3|536.9|0
1638264940000|2021-11-30 09:35:40|537.2|536.8|537.2|537|537.3|537.2|537.1|536.8|4479
1638264950000|2021-11-30 09:35:50|537.1|536.9|537.6|537.4|537.6|537.4|537.1|536.9|2991
1638264960000|2021-11-30 09:36:00|537.7|537.5|538|537.7|538|537.8|537.5|537.2|7257
1638264970000|2021-11-30 09:36:10|537.9|537.8|537.6|537.2|537.9|537.8|537.4|537.2|9041
1638264980000|2021-11-30 09:36:20|537.5|537.1|537.5|537.2|537.6|537.3|537.2|537|3157
1638264990000|2021-11-30 09:36:30|537.4|537.1|537.3|537|537.4|537.1|537.2|537|220
1638265000000|2021-11-30 09:36:40|537.2|536.9|537.6|537.3|537.6|537.4|537.1|536.8|6305
1638265010000|2021-11-30 09:36:50|537.5|537.2|537.4|537.2|537.5|537.3|537.3|537.2|2802
1638265020000|2021-11-30 09:37:00|537.5|537|536.9|536.6|537.5|537.1|536.9|536.6|12413
1638265030000|2021-11-30 09:37:10|536.8|536.5|536.4|536.1|536.8|536.5|536.3|536|1300
1638265040000|2021-11-30 09:37:20|536.5|536.2|536.5|536.2|536.5|536.4|536.3|536|8934
1638265050000|2021-11-30 09:37:30|536.4|536.1|536.4|536.1|536.5|536.2|536.4|536.1|0
1638265060000|2021-11-30 09:37:40|536.5|536.4|536.9|536.6|537.5|537.1|536.4|536.2|19268
1638265070000|2021-11-30 09:37:50|537|536.5|537|536.7|537.1|536.7|536.8|536.4|5986
1638265080000|2021-11-30 09:38:00|536.9|536.8|537|536.9|537|536.9|536.8|536.8|8411
1638265090000|2021-11-30 09:38:10|536.9|536.8|536.9|536.5|536.9|536.9|536.9|536.5|1054
1638265100000|2021-11-30 09:38:20|536.8|536.6|536.7|536.5|536.8|536.7|536.5|536.2|1443
1638265110000|2021-11-30 09:38:30||536.6||536.5||536.6||536.5|200
1638265120000|2021-11-30 09:38:40|536.8|536.6|536.9|536.7|537|536.7|536.7|536.5|4073
1638265130000|2021-11-30 09:38:50|537|536.8|537.3|537|537.8|537.3|536.8|536.6|5768
1638265140000|2021-11-30 09:39:00|537.5|537.1|537.4|537.1|537.6|537.3|537.3|537|1516
1638265150000|2021-11-30 09:39:10|537.3|537|537.4|537.2|537.5|537.2|537.3|537|5600
1638265160000|2021-11-30 09:39:20|537.3|537.1|537.7|537.5|537.8|537.6|537.3|537.1|9272
1638265170000|2021-11-30 09:39:30|537.6|537.6|538|537.8|538|537.8|537.6|537.5|5300
1638265180000|2021-11-30 09:39:40|537.9|537.6|537.6|537.4|538|537.7|537.6|537.4|6503
1638265190000|2021-11-30 09:39:50|537.7|537.5|537.3|537|537.8|537.7|537.3|536.9|7905
1638265200000|2021-11-30 09:40:00|537.2|536.9|537.1|536.8|537.2|537|537.1|536.7|1543
1638265210000|2021-11-30 09:40:10|537|536.9|537|536.8|537.3|537.1|536.9|536.7|8171
1638265220000|2021-11-30 09:40:20|536.9|536.9|536.9|536.7|536.9|536.9|536.8|536.7|889
1638265230000|2021-11-30 09:40:30|537|536.8|537|536.7|537|536.9|536.9|536.7|2351
1638265240000|2021-11-30 09:40:40|536.9|536.8|537.3|537|537.4|537.1|536.8|536.7|9239
1638265250000|2021-11-30 09:40:50|537.2|537.1|537.3|537|537.4|537.1|537.1|537|532
1638265260000|2021-11-30 09:41:00|537.2|537.1|537.1|536.8|537.3|537.1|536.7|536.4|9361
1638265270000|2021-11-30 09:41:10|537|536.7|537.1|536.9|537.1|537|536.9|536.6|2075
1638265280000|2021-11-30 09:41:20|537.2|537|537.7|537.2|537.9|537.5|537.2|536.9|4828
1638265290000|2021-11-30 09:41:30|537.6|537.1|537.6|537.3|537.9|537.8|537.6|537.1|5343
1638265300000|2021-11-30 09:41:40|537.7|537.4|537.5|537.2|537.7|537.4|537.5|537.1|0
1638265310000|2021-11-30 09:41:50|537.4|537.3|537.5|537.2|537.6|537.4|537.3|537.2|976
1638265320000|2021-11-30 09:42:00|537.6|537.3|537.4|537.1|537.6|537.4|537.2|536.9|1154
1638265330000|2021-11-30 09:42:10|537.3|537|537|536.8|537.3|537.1|537|536.7|1396
1638265340000|2021-11-30 09:42:20|537.2|536.9|536.8|536.6|537.2|537|536.7|536.5|4714
1638265350000|2021-11-30 09:42:30|536.9|536.7|537|536.6|537|536.7|536.8|536.6|0
1638265360000|2021-11-30 09:42:40|536.9|536.5|536.8|536.5|536.9|536.8|536.6|536.4|2177
1638265370000|2021-11-30 09:42:50|536.9|536.4|537.4|537.2|537.4|537.3|536.8|536.4|5388
1638265380000|2021-11-30 09:43:00|537.6|537.3|537.7|537.4|538|537.7|537.6|537.2|7475
1638265390000|2021-11-30 09:43:10|537.6|537.3|537.1|536.8|537.7|537.3|537.1|536.8|192
1638265400000|2021-11-30 09:43:20|537|536.7|536.7|536.5|537|536.8|536.7|536.5|1114
1638265410000|2021-11-30 09:43:30|536.6|536.4|536.9|536.6|536.9|536.6|536.5|536.2|1544
1638265420000|2021-11-30 09:43:40|536.7|536.5|536.9|536.7|536.9|536.7|536.6|536.3|1715
1638265430000|2021-11-30 09:43:50|537|536.8|537.4|537.1|537.4|537.1|537|536.8|2184
1638265440000|2021-11-30 09:44:00|537.3|537|536.5|536.3|537.3|537.1|536.5|536.2|1496
1638265450000|2021-11-30 09:44:10|536.6|536.2|536.8|536.5|536.8|536.6|536.5|536.2|18767
1638265460000|2021-11-30 09:44:20|536.7|536.4|536.7|536.4|536.8|536.6|536.6|536.4|978
1638265470000|2021-11-30 09:44:30|536.6|536.3|536.5|536.2|536.7|536.4|536.4|536.1|5784
1638265480000|2021-11-30 09:44:40|536.4|536.1|536.5|536.3|536.9|536.6|536.2|536|6932
1638265490000|2021-11-30 09:44:50|536.7|536.4|536.7|536.4|536.8|536.7|536.6|536.4|1031
1638265500000|2021-11-30 09:45:00|536.6|536.3|536.3|536.1|536.6|536.4|536.3|536.1|3187
1638265510000|2021-11-30 09:45:10||536||536||536.2||536|762
1638265520000|2021-11-30 09:45:20|536.2|536.1|536.3|536.1|536.3|536.1|536.1|536|0
1638265530000|2021-11-30 09:45:30|536.4|536.2|536.4|536.1|536.7|536.5|536.4|536|5015
1638265540000|2021-11-30 09:45:40|536.5|536.2|536.5|536.2|536.6|536.3|536.3|536.2|531
1638265550000|2021-11-30 09:45:50|536.4|536.1|536.4|536.2|536.4|536.2|536.4|536.1|181
1638265560000|2021-11-30 09:46:00|536.3|536.1|536.4|536.2|536.4|536.3|536.3|536.1|0
1638265570000|2021-11-30 09:46:10|536.3|536.1|536.8|536.6|536.8|536.7|536.3|536|8751
1638265580000|2021-11-30 09:46:20|537|536.7|537.3|537|537.4|537|536.9|536.6|3977
1638265590000|2021-11-30 09:46:30|537.2|537.1|537.2|537|537.2|537.1|537.1|536.9|0
1638265600000|2021-11-30 09:46:40|537.1|537.1|537.2|537|537.2|537.1|537.1|536.9|3883
1638265610000|2021-11-30 09:46:50|537.3|537.1|537.9|537.6|538|537.6|537.3|537.1|7446
1638265620000|2021-11-30 09:47:00|537.8|537.5|537.9|537.6|537.9|537.7|537.5|537.3|2668
1638265630000|2021-11-30 09:47:10|537.8|537.5|537.6|537.4|537.9|537.6|537.6|537.3|733
1638265640000|2021-11-30 09:47:20|537.5|537.5|537.1|536.8|537.6|537.5|537.1|536.8|0
1638265650000|2021-11-30 09:47:30|537|536.7|536.7|536.5|537|536.7|536.6|536.3|3510
1638265660000|2021-11-30 09:47:40|536.9|536.6|536.9|536.6|537|536.8|536.7|536.6|2186
1638265670000|2021-11-30 09:47:50|536.8|536.5|537.1|536.9|537.1|536.9|536.7|536.4|2611
1638265680000|2021-11-30 09:48:00|537|536.8|537.1|536.8|537.1|537|537|536.7|2388
1638265690000|2021-11-30 09:48:10|537.2|536.9|537.2|536.9|537.3|537|537|536.8|1011
1638265700000|2021-11-30 09:48:20|537.1|537|537.1|536.9|537.2|537|536.9|536.7|3086
1638265710000|2021-11-30 09:48:30|537|536.8|536.8|536.6|537|536.8|536.8|536.6|105
1638265720000|2021-11-30 09:48:40|536.7||536.8||536.8||536.7||6996
1638265730000|2021-11-30 09:48:50|536.9|536.7|536.9|536.7|536.9|536.7|536.8|536.6|676
1638265740000|2021-11-30 09:49:00|536.8|536.6|536.9|536.7|536.9|536.7|536.8|536.6|477
1638265750000|2021-11-30 09:49:10|536.8||536.8||536.8||536.8||540
1638265760000|2021-11-30 09:49:20|536.7|536.6|536.5|536.2|536.8|536.6|536.4|536.1|4375
1638265770000|2021-11-30 09:49:30|536.4|536.1|536.8|536.6|536.8|536.6|536.4|536|3873
1638265780000|2021-11-30 09:49:40|536.7|536.5|536.8|536.6|536.9|536.8|536.7|536.4|419
1638265790000|2021-11-30 09:49:50|536.9|536.5|537|536.9|537.3|537|536.6|536.4|13682
1638265800000|2021-11-30 09:50:00|537.2|537|537.1|536.8|537.2|537.1|537.1|536.8|3071
1638265810000|2021-11-30 09:50:10|537|536.9|537.2|537|537.3|537|537|536.8|10503
1638265820000|2021-11-30 09:50:20|537.3|537.1|537.3|537.1|537.3|537.2|537.2|537|6799
1638265830000|2021-11-30 09:50:30|537.2|537.2|537.6|537.3|537.6|537.4|537.2|537.2|4432
1638265840000|2021-11-30 09:50:40|537.7|537.4|537.5|537.3|537.7|537.4|537.5|537.3|0
1638265850000|2021-11-30 09:50:50|537.6|537.4|537.7|537.5|537.7|537.6|537.5|537.4|1190
1638265860000|2021-11-30 09:51:00|537.9|537.6|537.9|537.7|538|537.8|537.9|537.6|7768
1638265870000|2021-11-30 09:51:10|537.8|537.6|537.6|537.4|537.8|537.6|537.6|537.4|10
1638265880000|2021-11-30 09:51:20|537.5|537.3|537.5|537.2|537.5|537.3|537.2|537|1882
1638265890000|2021-11-30 09:51:30|537.4|537.1|537.5|537.3|537.5|537.3|537.2|537.1|420
1638265900000|2021-11-30 09:51:40|537.4|537.4|537.5|537.2|537.5|537.4|537.4|537.2|2222
1638265910000|2021-11-30 09:51:50|537.4|537.1|537.6|537.3|537.6|537.5|537.3|537|2445
1638265920000|2021-11-30 09:52:00|537.5|537.4|536.9|536.8|537.5|537.4|536.8|536.7|9281
1638265930000|2021-11-30 09:52:10|536.8|536.7|537|536.7|537|536.8|536.7|536.4|3901
1638265940000|2021-11-30 09:52:20|537.1|536.8|537.5|537.2|537.6|537.3|537.1|536.8|4053
1638265950000|2021-11-30 09:52:30|537.6|537.3|537.7|537.4|537.8|537.5|537.6|537.3|0
1638265960000|2021-11-30 09:52:40|537.9|537.5|537.9|537.6|538|537.6|537.9|537.4|1212
1638265970000|2021-11-30 09:52:50|538|537.7|538|537.8|538|537.9|537.9|537.7|2172
1638265980000|2021-11-30 09:53:00|537.9|537.7|537.7|537.5|537.9|537.8|537.7|537.4|2604
1638265990000|2021-11-30 09:53:10|537.6|537.4|537.8|537.5|537.8|537.6|537.5|537.2|2289
1638266000000|2021-11-30 09:53:20|537.7|537.6|537.2|537|537.7|537.6|537|536.8|842
1638266010000|2021-11-30 09:53:30|537.3|536.9|537.1|536.8|537.5|537.3|537.1|536.8|6858
1638266020000|2021-11-30 09:53:40|537|536.9|537.5|537.2|537.7|537.3|537|536.8|4854
1638266030000|2021-11-30 09:53:50|537.4|537.1|536.9|536.7|537.4|537.2|536.7|536.4|4346
1638266040000|2021-11-30 09:54:00|536.8|536.6|536.6|536.3|536.8|536.6|536.5|536.2|0
1638266050000|2021-11-30 09:54:10|536.5|536.2|536.7|536.4|536.7|536.5|536.5|536.1|5345
1638266060000|2021-11-30 09:54:20|536.6|536.5|536.9|536.6|537|536.8|536.6|536.4|4684
1638266070000|2021-11-30 09:54:30|536.8|536.7|536.9|536.6|536.9|536.7|536.7|536.6|4332
1638266080000|2021-11-30 09:54:40|537|536.7|536.2|536|537.1|536.8|536.1|536|19765
1638266090000|2021-11-30 09:54:50|536.1|536.1|536.1|535.8|536.3|536.1|535.9|535.7|9867
1638266100000|2021-11-30 09:55:00|536|535.7|535.4|535.2|536|535.7|535.4|535.2|4052
1638266110000|2021-11-30 09:55:10|535.5|535.3|535.3|535.1|535.5|535.3|534.9|534.8|127092
1638266120000|2021-11-30 09:55:20|535.4|535.2|535.7|535.5|536.2|536.1|535.4|535.2|32997
1638266130000|2021-11-30 09:55:30|535.6|535.4|535.4|535.2|535.6|535.4|535.3|535|16535
1638266140000|2021-11-30 09:55:40|535.5|535.3|535.1|535|535.5|535.3|535|534.7|7508
1638266150000|2021-11-30 09:55:50|535.2|534.9|535.2|535|535.2|535|535.1|534.8|1051
1638266160000|2021-11-30 09:56:00|535.1|534.9|534.8|534.5|535.2|535.1|534.7|534.5|8138
1638266170000|2021-11-30 09:56:10|534.7|534.6|535|534.7|535|534.8|534.6|534.3|15241
1638266180000|2021-11-30 09:56:20|535.1|534.8|534.8|534.6|535.2|534.9|534.7|534.6|3790
1638266190000|2021-11-30 09:56:30|534.7|534.4|535.2|535|535.7|535.5|534.5|534.2|56672
1638266200000|2021-11-30 09:56:40|535.1|534.9|535.2|535|535.2|535.1|535.1|534.9|3929
1638266210000|2021-11-30 09:56:50||535.1||535||535.1||535|341
1638266220000|2021-11-30 09:57:00|535.3|535.1|535.2|535|535.8|535.6|535.1|534.9|18934
1638266230000|2021-11-30 09:57:10|535.1|534.9|535.1|535|535.1|535|535.1|534.9|3106
1638266240000|2021-11-30 09:57:20|535|534.9|535.3|535|535.3|535.1|535|534.9|10811
1638266250000|2021-11-30 09:57:30|535.2|535.1|535.4|535.2|535.5|535.4|535.2|535|14983
1638266260000|2021-11-30 09:57:40|535.3|535.1|535.3|535.2|535.3|535.2|535.1|535|2265
1638266270000|2021-11-30 09:57:50|535.2|535|535.3|535|535.3|535.1|535.2|535|0
1638266280000|2021-11-30 09:58:00|535.2|535.1|535.1|534.9|535.2|535.1|535|534.9|3216
1638266290000|2021-11-30 09:58:10||535||534.9||535||534.9|0
1638266300000|2021-11-30 09:58:20|535||535||535||535||20109
1638266310000|2021-11-30 09:58:30|535.1|535|535.2|535|535.2|535.1|535.1|535|15222
1638266320000|2021-11-30 09:58:40|535.1||535.1||535.2||535.1||26557
1638266330000|2021-11-30 09:58:50|||||||||4177
1638266340000|2021-11-30 09:59:00|535.2|535.1|535.2|535|535.2|535.1|535.1|535|3774
1638266350000|2021-11-30 09:59:10|535.1||535.2||535.2||535.1||544
1638266360000|2021-11-30 09:59:20|535.1||535.2||535.2||535.1||5
1638266370000|2021-11-30 09:59:30|535.1|535.1|535.1|535|535.1|535.1|535.1|535|4731
1638266380000|2021-11-30 09:59:40|535|534.9|534.9|534.6|535|534.9|534.3|534.2|43771
1638266390000|2021-11-30 09:59:50|535|534.7|534.8|534.6|535|534.8|534.8|534.5|1085
1638266400000|2021-11-30 10:00:00|534.9|534.7|534.7|534.5|535|534.8|534.6|534.4|13919
1638266410000|2021-11-30 10:00:10|534.8|534.6|534.8|534.5|534.8|534.6|534.6|534.3|1090
1638266420000|2021-11-30 10:00:20|534.7|534.4|534.4|534.2|534.7|534.4|534.2|534.1|6695
1638266430000|2021-11-30 10:00:30|534.3|534.1|534.5|534.2|534.9|534.8|534.3|534.1|15585
1638266440000|2021-11-30 10:00:40|534.6|534.5|534.7|534.3|534.9|534.8|534.6|534.2|13339
1638266450000|2021-11-30 10:00:50|534.6|534.5|534.6|534.5|534.6|534.5|534.6|534.5|28271
1638266460000|2021-11-30 10:01:00|||||||||26136
1638266470000|2021-11-30 10:01:10|534.5|534.3|534.5|534.3|534.5|534.3|534.5|534.3|13293
1638266480000|2021-11-30 10:01:20|534.4|534.2|534.3|534|534.5|534.2|534.2|534|6412
1638266490000|2021-11-30 10:01:30|534.6|534.1|534.7|534.6|535.1|535|534.5|534.1|28274
1638266500000|2021-11-30 10:01:40||534.5||534.5||534.6||534.5|3395
1638266510000|2021-11-30 10:01:50|534.9|534.6|535.1|534.8|535.2|535|534.9|534.6|4057
1638266520000|2021-11-30 10:02:00|535|534.7|534.5|534.2|535|534.8|534.5|534.2|12143
1638266530000|2021-11-30 10:02:10|534.7|534.3|533.8|533.6|534.7|534.4|533.5|533.3|17619
1638266540000|2021-11-30 10:02:20|534|533.7|533.8|533.7|534.1|533.8|533.8|533.5|2771
1638266550000|2021-11-30 10:02:30|534|533.8|534|533.8|534|533.9|533.9|533.7|1185
1638266560000|2021-11-30 10:02:40|533.9|533.7|533.4|533.2|533.9|533.7|533.4|533.1|9637
1638266570000|2021-11-30 10:02:50|533.5|533.3|533.7|533.5|533.9|533.8|533.3|533.2|13289
1638266580000|2021-11-30 10:03:00|533.8|533.6|533.9|533.7|534|533.9|533.8|533.5|3273
1638266590000|2021-11-30 10:03:10|533.8|533.6|533.8|533.6|533.8|533.6|533.8|533.6|200
1638266600000|2021-11-30 10:03:20|533.9|533.7|533.9|533.6|533.9|533.8|533.9|533.6|1669
1638266610000|2021-11-30 10:03:30|533.8|533.5|533.7|533.5|533.8|533.6|533.7|533.5|0
1638266620000|2021-11-30 10:03:40|533.6|533.6|533.7|533.5|533.7|533.6|533.6|533.5|171
1638266630000|2021-11-30 10:03:50|533.6||533.6||533.7||533.6||333
1638266640000|2021-11-30 10:04:00|533.7|533.6|533.5|533.2|533.8|533.7|533.5|533.2|20646
1638266650000|2021-11-30 10:04:10|533.4|533.1|533.5|533.3|533.6|533.5|533.3|533|12305
1638266660000|2021-11-30 10:04:20|533.4|533.2|533.3|533.1|533.5|533.2|533.2|533|400
1638266670000|2021-11-30 10:04:30|533.4|533.3|533.7|533.6|533.8|533.7|533.4|533.3|15159
1638266680000|2021-11-30 10:04:40|||||||||2016
1638266690000|2021-11-30 10:04:50|533.6|533.4|533.5|533.1|533.6|533.4|533.5|533.1|28622
1638266700000|2021-11-30 10:05:00|533.4|533.2|533.4|533.2|533.5|533.4|533.4|533.2|2233
1638266710000|2021-11-30 10:05:10|533.3|533.1|533.1|533|533.3|533.1|533.1|533|4012
1638266720000|2021-11-30 10:05:20|533|532.8|532.8|532.4|533|532.8|532.5|532.3|19253
1638266730000|2021-11-30 10:05:30|532.7|532.5|532.9|532.6|533.1|533|532.6|532.5|17957
1638266740000|2021-11-30 10:05:40|533|532.8|532.9|532.8|533|532.9|532.9|532.8|12208
1638266750000|2021-11-30 10:05:50|532.8|532.6|532.8|532.5|532.8|532.6|532.8|532.5|1630
1638266760000|2021-11-30 10:06:00|532.7|532.6|532.8|532.6|532.9|532.6|532.6|532.5|6616
1638266770000|2021-11-30 10:06:10|532.7|532.5|532.6|532.5|532.8|532.6|532.6|532.5|1199
1638266780000|2021-11-30 10:06:20|532.5|532.3|532.4|532.1|532.6|532.4|532.4|532.1|846
1638266790000|2021-11-30 10:06:30|532.3|532.2|532.3|532|532.3|532.2|532.3|532|749
1638266800000|2021-11-30 10:06:40||532.1||532.2||532.2||532|1045
1638266810000|2021-11-30 10:06:50|532.4|532.3|532.2|532.1|532.4|532.3|532.2|532.1|3645
1638266820000|2021-11-30 10:07:00|532.3|532.2|532.2|532.1|532.3|532.2|532.2|532.1|14563
1638266830000|2021-11-30 10:07:10|532.3|532.2|532.4|532.2|532.4|532.3|532.3|532.2|5287
1638266840000|2021-11-30 10:07:20|532.3|532.3|532.3|532.2|532.4|532.3|532.3|532.2|790
1638266850000|2021-11-30 10:07:30|532.4|532.3|532.2|532.1|532.4|532.3|532.2|532.1|9927
1638266860000|2021-11-30 10:07:40|532.1|532|531.8|531.6|532.1|532|531.7|531.4|18614
1638266870000|2021-11-30 10:07:50|531.9|531.7|532|531.8|532|531.8|531.8|531.6|3753
1638266880000|2021-11-30 10:08:00|531.9|531.7|531.9|531.8|532.1|531.9|531.9|531.7|3424
1638266890000|2021-11-30 10:08:10|532|531.7|532.3|532|532.3|532|531.9|531.7|4197
1638266900000|2021-11-30 10:08:20|532.4|532.1|532.1|531.8|532.4|532.2|532.1|531.8|679
1638266910000|2021-11-30 10:08:30|532.2|531.9|532.1|531.8|532.2|532|532.1|531.8|670
1638266920000|2021-11-30 10:08:40|532.2|531.9|532.2|532|532.4|532.2|532.2|531.9|2779
1638266930000|2021-11-30 10:08:50|532.3|532.1|532.4|532.1|532.4|532.2|532.3|532.1|1737
1638266940000|2021-11-30 10:09:00|532.3|532.2|532.3|532|532.3|532.2|532.1|531.8|593
1638266950000|2021-11-30 10:09:10|532.4|532.1|532.9|532.7|533.1|532.8|532.4|532.1|7718
1638266960000|2021-11-30 10:09:20|533.1|532.8|533.1|532.9|533.1|533|533|532.7|2975
1638266970000|2021-11-30 10:09:30|533|533|533|532.9|533.5|533|533|532.9|31281
1638266980000|2021-11-30 10:09:40|532.9|532.8|532.9|532.6|533|532.9|532.9|532.6|22328
1638266990000|2021-11-30 10:09:50|533|532.7|533.3|533.1|533.4|533.2|532.9|532.7|9723
1638267000000|2021-11-30 10:10:00|533.2|533|533.1|532.9|533.2|533|533.1|532.8|459
1638267010000|2021-11-30 10:10:10|533|532.8|533|532.6|533.1|532.8|533|532.6|616
1638267020000|2021-11-30 10:10:20|533.1|532.7|533|532.8|533.2|533|532.7|532.5|3446
1638267030000|2021-11-30 10:10:30|533.1|532.9|533.7|533.4|533.9|533.5|533.1|532.9|1906
1638267040000|2021-11-30 10:10:40|533.6|533.3|533.6|533.4|533.7|533.4|533.5|533.3|968
1638267050000|2021-11-30 10:10:50|533.5|533.3|533.6|533.4|533.6|533.5|533.5|533.3|2622
1638267060000|2021-11-30 10:11:00|533.5|533.3|533.3|533.1|533.5|533.3|533.2|532.9|1894
1638267070000|2021-11-30 10:11:10|533.4|533|533.1|532.8|533.4|533.2|533.1|532.8|1850
1638267080000|2021-11-30 10:11:20|533|532.9|532.7|532.4|533|532.9|532.7|532.4|1288
1638267090000|2021-11-30 10:11:30|532.6|532.3|533.2|532.8|533.3|533.1|532.6|532.3|4226
1638267100000|2021-11-30 10:11:40|533.1|533|533.2|533|533.3|533.2|533.1|533|848
1638267110000|2021-11-30 10:11:50||533.1||533||533.1||533|0
1638267120000|2021-11-30 10:12:00|533.1|532.9|533.1|532.9|533.2|533|533|532.8|6640
1638267130000|2021-11-30 10:12:10|533.2|533|533.2|533|533.4|533.2|533.2|532.9|3619
1638267140000|2021-11-30 10:12:20|533.1|533.1|533.2|533|533.3|533.1|533.1|533|1461
1638267150000|2021-11-30 10:12:30|533.1|532.9|532.8|532.4|533.1|532.9|532.8|532.3|1773
1638267170000|2021-11-30 10:12:50|532.7|532.5|533.1|532.8|533.1|532.9|532.7|532.5|3425
1638267180000|2021-11-30 10:13:00|533|532.7|532.9|532.7|533|532.8|532.8|532.5|1879
1638267190000|2021-11-30 10:13:10|532.8|532.6|532.6|532.4|532.8|532.7|532.5|532.2|2475
1638267200000|2021-11-30 10:13:20|532.5|532.3|532.6|532.3|532.6|532.4|532.2|532|4918
1638267210000|2021-11-30 10:13:30|532.7|532.4|532.5|532.3|532.9|532.7|532.5|532.2|3711
1638267220000|2021-11-30 10:13:40|532.6|532.4|532.7|532.5|532.7|532.5|532.6|532.3|466
1638267230000|2021-11-30 10:13:50|532.8|532.6|533.6|533.3|533.6|533.3|532.8|532.6|3918
1638267240000|2021-11-30 10:14:00|533.5|533.2|533.1|532.8|533.5|533.4|533.1|532.8|1755
1638267250000|2021-11-30 10:14:10|533.2|532.9|533.3|533|533.3|533.1|533.2|532.9|259
1638267260000|2021-11-30 10:14:20|533.2|533.1|533.2|532.9|533.3|533.2|533|532.7|363
1638267270000|2021-11-30 10:14:30|533.3|533|532.7|532.4|533.4|533|532.7|532.4|635
1638267280000|2021-11-30 10:14:40|532.8|532.5|533|532.7|533.3|533.1|532.4|532.2|8606
1638267290000|2021-11-30 10:14:50|533.1|532.8|533|532.8|533.1|532.8|532.8|532.5|705
1638267300000|2021-11-30 10:15:00|533.1|532.9|532.7|532.5|533.1|532.9|532.6|532.4|11267
1638267310000|2021-11-30 10:15:10|532.8|532.6|533.1|532.8|533.3|533.1|532.8|532.6|10989
1638267320000|2021-11-30 10:15:20|533|532.9|533.1|532.9|533.1|533|533|532.9|1542
1638267330000|2021-11-30 10:15:30|533|533|533.2|533|533.3|533.1|533|532.9|12203
1638267340000|2021-11-30 10:15:40|533.3|532.9|533.1|532.9|533.3|533|533.1|532.9|560
1638267350000|2021-11-30 10:15:50|533.2|533|533.1|532.9|533.3|533.1|533|532.9|503
1638267360000|2021-11-30 10:16:00|533.2|533|533.5|533.2|533.5|533.2|533.2|533|1570
1638267370000|2021-11-30 10:16:10|533.4|533.1|533.5|533.4|533.7|533.4|533.3|533.1|1524
1638267380000|2021-11-30 10:16:20|533.4|533.3|533.5|533.2|533.8|533.5|533.3|533.2|1188
1638267390000|2021-11-30 10:16:30|533.6|533.3|533.5|533.3|534|533.8|533.5|533.2|2513
1638267400000|2021-11-30 10:16:40|533.4|533.2|533.5|533.4|533.5|533.4|533.4|533.2|1067
1638267410000|2021-11-30 10:16:50|533.6|533.5|533.8|533.5|533.9|533.5|533.6|533.4|4935
1638267420000|2021-11-30 10:17:00|534|533.6|534.3|534.2|534.5|534.2|533.8|533.6|12401
1638267430000|2021-11-30 10:17:10|534.4|534.3|534.7|534.5|534.7|534.6|534.3|534.1|4556
1638267440000|2021-11-30 10:17:20|534.6|534.4|534.1|533.8|534.7|534.4|534.1|533.8|40
1638267450000|2021-11-30 10:17:30|534|533.7|533.9|533.7|534|533.9|533.9|533.7|0
1638267460000|2021-11-30 10:17:40|533.8|533.6|533.7|533.4|533.9|533.7|533.7|533.4|1559
1638267470000|2021-11-30 10:17:50|534|533.5|533.8|533.6|534|533.7|533.7|533.5|12163
1638267480000|2021-11-30 10:18:00|533.9|533.7|534.1|533.9|534.3|534|533.9|533.7|4560
1638267490000|2021-11-30 10:18:10|534.3|534.1|534.1|533.9|534.5|534.2|534.1|533.9|5094
1638267500000|2021-11-30 10:18:20|534.2|533.8|534.3|534|534.3|534|533.9|533.7|1073
1638267510000|2021-11-30 10:18:30|534.2|533.9|534.3|534.2|534.3|534.2|534.1|533.9|1615
1638267520000|2021-11-30 10:18:40|534.2|534.1|534.2|533.7|534.2|534.1|534.2|533.7|3503
1638267530000|2021-11-30 10:18:50|534.1|533.6|534|533.8|534.1|533.9|533.8|533.6|1045
1638267540000|2021-11-30 10:19:00|534.2|533.9|534.1|533.7|534.3|534.2|534.1|533.7|3578
1638267550000|2021-11-30 10:19:10|534|534|533.8|533.6|534|534|533.8|533.6|270
1638267560000|2021-11-30 10:19:20|533.7|533.4|533.6|533.3|534|533.8|533.3|533.1|13104
1638267570000|2021-11-30 10:19:30|533.5|533.2|533.4|533.2|533.8|533.5|533.4|533.2|6416
1638267580000|2021-11-30 10:19:40|533.3|533.1|532.9|532.7|533.3|533.1|532.9|532.7|3289
1638267590000|2021-11-30 10:19:50|532.8|532.6|532.8|532.6|532.8|532.6|532.8|532.5|0
1638267600000|2021-11-30 10:20:00|532.7|532.5|532.8|532.6|533|532.8|532.7|532.5|7084
1638267610000|2021-11-30 10:20:10|532.7|532.5|532.5|532.3|532.7|532.5|532.5|532.2|250
1638267620000|2021-11-30 10:20:20|532.4|532.2|532.6|532.4|532.6|532.4|532.3|532|974
1638267630000|2021-11-30 10:20:30|532.7|532.3|532.7|532.4|532.8|532.6|532.7|532.3|5898
1638267640000|2021-11-30 10:20:40|532.6||532.5||532.6||532.5||2
1638267650000|2021-11-30 10:20:50||532.3||532.3||532.3||532.2|127
1638267660000|2021-11-30 10:21:00|532.4|532.1|532.4|532.2|532.4|532.2|532.3|532|2791
1638267670000|2021-11-30 10:21:10|532.5|532.3|532.5|532.2|532.7|532.4|532.4|532.2|1618
1638267680000|2021-11-30 10:21:20|532.4|532.1|532.8|532.4|532.9|532.5|532.4|532.1|10236
1638267690000|2021-11-30 10:21:30|533|532.5|532.6|532.4|533|532.9|532.4|532.2|30874
1638267700000|2021-11-30 10:21:40|532.5|532.5|532.7|532.6|532.7|532.6|532.5|532.5|2955
1638267710000|2021-11-30 10:21:50|532.6|532.5|532.6|532.4|532.7|532.6|532.6|532.3|891
1638267720000|2021-11-30 10:22:00|532.5|532.3|532.7|532.5|532.7|532.5|532.4|532.1|889
1638267730000|2021-11-30 10:22:10|532.6|532.4|532.6|532.4|532.7|532.5|532.6|532.3|0
1638267740000|2021-11-30 10:22:20|532.7|532.5|532.4|532.2|532.7|532.6|532.4|532.2|6461
1638267750000|2021-11-30 10:22:30|532.5|532.3|532.7|532.5|532.7|532.6|532.4|532.2|4415
1638267760000|2021-11-30 10:22:40|532.8|532.6|533.3|533.1|533.4|533.1|532.8|532.6|2671
1638267770000|2021-11-30 10:22:50|533.4|533.2|533.3|533.1|533.4|533.2|533.3|533.1|404
1638267780000|2021-11-30 10:23:00|533.2|533|532.7|532.5|533.3|533.1|532.5|532|57591
1638267790000|2021-11-30 10:23:10|532.6|532.4|532.6|532.4|532.7|532.6|532.5|532.2|15198
1638267800000|2021-11-30 10:23:20|532.7|532.3|532.5|532.1|532.7|532.5|532.3|532.1|3445
1638267810000|2021-11-30 10:23:30|532.6|532.2|532.5|532|532.7|532.2|532.4|531.9|192
1638267820000|2021-11-30 10:23:40|532.4|532.2|532.4|532|532.7|532.2|532.4|531.9|0
1638267830000|2021-11-30 10:23:50|532.6|532.2|532.4|532|532.6|532.2|532.4|531.9|1100
1638267840000|2021-11-30 10:24:00|532.2|531.8|532.6|532.2|532.9|532.5|532.1|531.8|338
1638267850000|2021-11-30 10:24:10|532.8|532.4|532.4|531.9|532.8|532.4|532.4|531.9|100
1638267860000|2021-11-30 10:24:20|532.3|531.8|532.5|532|532.5|532.1|532.2|531.8|0
1638267870000|2021-11-30 10:24:30|532.2|531.8|532.2|531.8|532.4|532|532.2|531.8|0
1638267880000|2021-11-30 10:24:40|532.4|532|532.4|531.8|532.6|532.1|532.1|531.6|567
1638267890000|2021-11-30 10:24:50|532.2|531.6|532.1|531.7|532.2|531.7|532.1|531.6|0
1638267900000|2021-11-30 10:25:00|531.9|531.4|532.1|531.7|532.4|531.9|531.9|531.4|1138
1638267910000|2021-11-30 10:25:10|532.7|532.2|532.6|532.2|532.7|532.3|532.5|532|1054
1638267920000|2021-11-30 10:25:20|532.4|532|532.5|532.1|532.7|532.3|532.4|532|409
1638267930000|2021-11-30 10:25:30|532.6|532.2|532.9|532.4|533|532.5|532.4|532|160
1638267940000|2021-11-30 10:25:40|532.8|532.2|532.6|532.2|532.8|532.3|532.6|532.1|2123
1638267950000|2021-11-30 10:25:50|532.9|532.5|532.9|532.4|533.2|532.7|532.9|532.4|945
1638267960000|2021-11-30 10:26:00|533.1|532.6|533.2|532.8|533.2|532.8|532.9|532.4|1493
1638267970000|2021-11-30 10:26:10|533.1|532.7|533.4|532.9|533.4|532.9|533.1|532.7|1347
1638267980000|2021-11-30 10:26:20|533.6|533.2|533.4|533|533.6|533.2|533.3|532.9|4059
1638267990000|2021-11-30 10:26:30|533.6|533.1|533.6|533.1|533.7|533.2|533.4|532.9|1087
1638268000000|2021-11-30 10:26:40|533.8|533.3|533.5|533|533.8|533.3|533.5|533|837
1638268010000|2021-11-30 10:26:50|533.8|533.1|534|533.5|534.1|533.7|533.8|533.1|1057
1638268020000|2021-11-30 10:27:00|534.3|533.8|533.8|533.4|534.3|533.8|533.8|533.4|0
1638268030000|2021-11-30 10:27:10|534|533.6|534|533.5|534.2|533.9|533.8|533.3|2040
1638268040000|2021-11-30 10:27:20|534.2|533.6|532.7|532.4|534.2|533.6|532.7|532.4|8373
1638268050000|2021-11-30 10:27:30|532.4|531.9|533|532.5|533|532.5|532.4|531.8|70
1638268060000|2021-11-30 10:27:40|533.2|532.7|533.1|532.6|533.2|532.7|532.9|532.4|450
1638268070000|2021-11-30 10:27:50|532.8|532.4|533.3|532.9|533.3|532.9|532.7|532.3|2166
1638268080000|2021-11-30 10:28:00|533.5|533|533.2|532.8|533.5|533|533.2|532.8|0
1638268090000|2021-11-30 10:28:10|533.3|533|532.6|532.3|533.3|533|532.6|532.3|5024
1638268100000|2021-11-30 10:28:20|532.8|532.5|532.5|532.1|532.8|532.5|532.5|532.1|2251
1638268110000|2021-11-30 10:28:30|532.3|531.9|532.5|532.1|532.5|532.1|532.3|531.9|18
1638268120000|2021-11-30 10:28:40|532.4|531.9|532.8|532.3|533|532.6|532.2|531.9|54
1638268130000|2021-11-30 10:28:50|533|532.5|532.8|532.4|533|532.6|532.8|532.3|0
1638268140000|2021-11-30 10:29:00|532.7|532.3|533.2|532.7|533.2|532.7|532.7|532.3|22
1638268150000|2021-11-30 10:29:10|533|532.5|533.1|532.7|533.4|532.9|533|532.5|1473
1638268160000|2021-11-30 10:29:20|533.3|532.9|533|532.6|533.3|532.9|533|532.6|301
1638268170000|2021-11-30 10:29:30|533.3|532.8|533.1|532.7|533.4|533|533.1|532.7|245
1638268180000|2021-11-30 10:29:40|532.9|532.5|532.5|532.1|532.9|532.6|532.5|532.1|2732
1638268190000|2021-11-30 10:29:50|532.7|532.2|533|532.6|533.2|532.8|532.7|532.2|1415
1638268200000|2021-11-30 10:30:00|533.2|532.8|533.1|532.8|533.2|532.8|532.8|532.4|477
1638268210000|2021-11-30 10:30:10|532.9|532.6|533.1|532.6|533.1|532.7|532.9|532.5|0
1638268220000|2021-11-30 10:30:20|532.9|532.4|533.3|532.9|533.4|532.9|532.9|532.4|201
1638268230000|2021-11-30 10:30:30|533.1|532.7|533.6|533.1|533.8|533.3|533.1|532.7|629
1638268240000|2021-11-30 10:30:40|533.7|533.3|533.9|533.5|534.1|533.6|533.5|533.1|2845
1638268250000|2021-11-30 10:30:50|534.1|533.6|534.3|533.8|534.4|533.8|533.9|533.5|620
1638268260000|2021-11-30 10:31:00|534.1|533.6|534.1|533.7|534.6|534.1|534.1|533.6|2
1638268270000|2021-11-30 10:31:10|534.4|533.9|534.4|533.9|534.6|534.1|534.4|533.9|3141
1638268280000|2021-11-30 10:31:20|534.6|534.1|534.5|534|534.6|534.1|534.3|533.8|11989
1638268290000|2021-11-30 10:31:30|534.3|533.8|534.2|533.8|534.5|533.9|534.2|533.7|0
1638268300000|2021-11-30 10:31:40|534.4|534|534.4|534|534.4|534|534.2|533.8|50
1638268310000|2021-11-30 10:31:50|534.3|533.8|534.9|534.5|534.9|534.5|534.3|533.8|434
1638268320000|2021-11-30 10:32:00|534.8|534.3|535.2|534.8|535.4|535|534.8|534.3|1881
1638268330000|2021-11-30 10:32:10|535.4|534.9|535.3|534.9|535.4|535|535.2|534.8|173
1638268340000|2021-11-30 10:32:20|535.1|534.7|534.6|534.1|535.1|534.7|534.4|534|1613
1638268350000|2021-11-30 10:32:30|534.8|534.3|535.1|534.7|535.2|534.7|534.8|534.3|100
1638268360000|2021-11-30 10:32:40|535.3|534.8|535.3|535|535.4|535|535.2|534.8|4376
1638268370000|2021-11-30 10:32:50|535.2|534.7|534.7|534.3|535.2|534.7|534.5|534.1|2490
1638268380000|2021-11-30 10:33:00|534.9|534.5|534.8|534.4|534.9|534.5|534.6|534.1|2040
1638268390000|2021-11-30 10:33:10|534.6|534.2|534.5|534.1|534.8|534.4|534.5|534.1|805
1638268400000|2021-11-30 10:33:20|535.1|534.6|535.3|534.9|535.5|534.9|535.1|534.6|307
1638268410000|2021-11-30 10:33:30|535.5|535|535|534.5|535.5|535.1|535|534.5|61
1638268420000|2021-11-30 10:33:40|534.8|534.6|534.8|534.3|535|534.6|534.7|534.2|630
1638268430000|2021-11-30 10:33:50|534.6|534|535.1|534.7|535.1|534.7|534.6|534|682
1638268440000|2021-11-30 10:34:00|535.2|534.8|535.1|534.8|535.2|534.8|534.9|534.6|8
1638268450000|2021-11-30 10:34:10|534.9|534.7|535.2|534.7|535.2|534.8|534.9|534.6|1420
1638268460000|2021-11-30 10:34:20|535.4|534.9|535.4|535|535.6|535.1|535.2|534.7|1100
1638268470000|2021-11-30 10:34:30|535.6|535.1|536|535.6|536.1|535.7|535.4|534.9|1059
1638268480000|2021-11-30 10:34:40|535.9|535.5|535.9|535.5|536.1|535.7|535.9|535.5|981
1638268490000|2021-11-30 10:34:50|535.7|535.6|536.3|535.8|536.3|535.8|535.7|535.2|1613
1638268500000|2021-11-30 10:35:00|536.1|535.6|536|535.6|536.1|535.7|535.7|535.2|2348
1638268510000|2021-11-30 10:35:10|535.8|535.4|536|535.7|536|535.7|535.8|535.4|2416
1638268520000|2021-11-30 10:35:20|535.8|535.5|535.6|535.2|535.8|535.5|535.4|535|1028
1638268530000|2021-11-30 10:35:30|535.4|534.9|535.9|535.5|535.9|535.5|535.4|534.9|129
1638268540000|2021-11-30 10:35:40|535.7|535.1|535.9|535.5|535.9|535.5|535.6|535.1|2524
1638268550000|2021-11-30 10:35:50|536.1|535.8|535.7|535.3|536.1|535.8|535.7|535.3|20
1638268560000|2021-11-30 10:36:00|535.6|535.1|535.4|534.9|535.6|535.1|535.4|534.9|0
1638268570000|2021-11-30 10:36:10|535.6|535.1|535.5|535.1|535.6|535.2|535.3|535|2132
1638268580000|2021-11-30 10:36:20|535.3|534.9|535.4|535.1|535.5|535.1|535.2|534.9|2919
1638268590000|2021-11-30 10:36:30|535.2|534.9|535.3|535|535.4|535|535.1|534.7|640
1638268600000|2021-11-30 10:36:40|535.1|534.8|534.8|534.4|535.1|534.8|534.6|534.2|3127
1638268610000|2021-11-30 10:36:50|534.6|534.2|534.6|534.2|534.6|534.2|534.4|534|14
1638268620000|2021-11-30 10:37:00|534.3|533.9|534.4|534.1|534.5|534.1|534.3|533.9|644
1638268630000|2021-11-30 10:37:10|534.2|533.9|534.3|533.8|534.3|534|534.2|533.8|2180
1638268640000|2021-11-30 10:37:20|534.1|534|534.2|533.8|534.3|534|534.1|533.8|0
1638268650000|2021-11-30 10:37:30|534|533.6|534|533.6|534|533.6|533.8|533.4|1500
1638268660000|2021-11-30 10:37:40|534.4|533.7|534.6|534.1|534.6|534.2|534.4|533.7|1925
1638268670000|2021-11-30 10:37:50|534.5|533.9|534.2|533.9|534.5|534.1|534.2|533.9|0
1638268680000|2021-11-30 10:38:00|534.4|534|534.6|534.3|534.6|534.3|534.4|534|348
1638268690000|2021-11-30 10:38:10|534.9|534.4|534.8|534.3|534.9|534.4|534.7|534.1|1685
1638268700000|2021-11-30 10:38:20|534.6|534.1|534.6|534.3|534.7|534.3|534.5|534.1|227
1638268710000|2021-11-30 10:38:30|534.5|534.1|534.5|534.1|534.7|534.3|534.5|534.1|1013
1638268720000|2021-11-30 10:38:40|534.8|534.3|534.5|534.1|534.8|534.4|534.4|534.1|970
1638268730000|2021-11-30 10:38:50|534.4|534.3|534.4|534|534.6|534.3|534.3|533.9|1977
1638268740000|2021-11-30 10:39:00|534.6|534.2|535.1|534.6|535.1|534.6|534.6|534.2|281
1638268750000|2021-11-30 10:39:10|534.9|534.4|535.1|534.6|535.1|534.7|534.6|534.2|2234
1638268760000|2021-11-30 10:39:20|535|534.8|534.9|534.5|535.2|534.8|534.9|534.4|0
1638268770000|2021-11-30 10:39:30|535.1|534.6|535|534.5|535.6|535.2|535|534.5|18459
1638268780000|2021-11-30 10:39:40|535.1|534.6|534.9|534.5|535.1|534.6|534.9|534.5|0
1638268790000|2021-11-30 10:39:50|535.1|534.8|534.4|533.9|535.1|534.8|534.4|533.9|2898
1638268800000|2021-11-30 10:40:00|534.6|534.1|534.9|534.4|535|534.6|534.6|534.1|905
1638268810000|2021-11-30 10:40:10|535.1|534.6|535.1|534.8|535.3|534.9|535.1|534.6|1445
1638268820000|2021-11-30 10:40:20|535.3|534.9|535.5|535|535.5|535|535.1|534.7|349
1638268830000|2021-11-30 10:40:30|535.3|535.1|535.5|535.1|535.5|535.1|535.3|534.8|400
1638268840000|2021-11-30 10:40:40|535.3|534.9|535.2|534.8|535.3|534.9|535|534.6|644
1638268850000|2021-11-30 10:40:50|535|534.6|535.3|534.9|535.3|534.9|534.9|534.6|654
1638268860000|2021-11-30 10:41:00|535.1|534.7|534.9|534.4|535.3|534.9|534.9|534.4|0
1638268870000|2021-11-30 10:41:10|535.1|534.6|534.9|534.6|535.1|534.6|534.7|534.4|231
1638268880000|2021-11-30 10:41:20|535.1|534.7|535|534.7|535.1|534.7|534.8|534.4|973
1638268890000|2021-11-30 10:41:30|534.8|534.5|534.8|534.4|535|534.6|534.8|534.4|1773
1638268900000|2021-11-30 10:41:40|534.7|534.3|534.5|534.1|534.7|534.3|534.5|534.1|1757
1638268910000|2021-11-30 10:41:50|534.2|533.9|534.6|534.2|534.6|534.2|534.2|533.9|3151
1638268920000|2021-11-30 10:42:00|534.4|534.1|534.6|534.1|534.6|534.1|534.4|533.9|0
1638268930000|2021-11-30 10:42:10|534.5|533.9|534.5|534|534.5|534|534.1|533.8|828
1638268940000|2021-11-30 10:42:20|534.4|533.8|534|533.6|534.4|534|533.9|533.5|1348
1638268950000|2021-11-30 10:42:30|533.8|533.7|534|533.6|534|533.7|533.8|533.4|29
1638268960000|2021-11-30 10:42:40|533.8|533.4|534|533.5|534.2|533.7|533.7|533.2|5013
1638268970000|2021-11-30 10:42:50|534.2|533.7|534.2|533.7|534.2|533.7|534.2|533.7|0
1638268980000|2021-11-30 10:43:00|534.4|534.1|534.8|534.5|534.8|534.5|534.3|534|7513
1638268990000|2021-11-30 10:43:10||534.6||534.6||534.7||534.5|6000
1638269000000|2021-11-30 10:43:20|534.7|534.5|534.7|534.6|534.8|534.7|534.7|534.4|2071
1638269010000|2021-11-30 10:43:30|534.6|534.5|535.1|535|535.3|535|534.6|534.4|6310
1638269020000|2021-11-30 10:43:40|535.2|535.1|535.3|535.2|535.3|535.2|535.2|535.1|1604
1638269040000|2021-11-30 10:44:00|535.2|535.1|535.2|535|535.3|535.1|535.2|535|6900
1638269050000|2021-11-30 10:44:10|535.1|534.9|535.2|534.9|535.2|535.1|535|534.9|9000
1638269060000|2021-11-30 10:44:20|535.1|535|535.2|535.1|535.2|535.1|535.1|535|2475
1638269070000|2021-11-30 10:44:30|535.3|535.2|535.3|535.1|535.3|535.2|535.3|535.1|1828
1638269080000|2021-11-30 10:44:40||535.2||535.2||535.2||535.2|3557
1638269090000|2021-11-30 10:44:50|535.5|535.3|535.6|535.3|535.6|535.3|535.5|535.3|1833
1638269100000|2021-11-30 10:45:00|535.5|535.2|535.4|535.2|535.5|535.2|535.2|535.1|11422
1638269110000|2021-11-30 10:45:10|535.3|535.1|535.3|535.2|535.3|535.2|535.3|535.1|2
1638269120000|2021-11-30 10:45:20|535.5|535.3|535.5|535.2|535.6|535.3|535.5|535.2|1425
1638269130000|2021-11-30 10:45:30|535.4|535.1|535.6|535.3|535.6|535.3|535.3|535.1|1899
1638269140000|2021-11-30 10:45:40|535.5|535.4|535.3|535.2|535.5|535.4|535.3|535.2|9273
1638269150000|2021-11-30 10:45:50|535.2|535|535.5|535.3|535.5|535.3|535.1|535|5597
1638269160000|2021-11-30 10:46:00|535.4|535.4|535.5|535.3|535.5|535.4|535.4|535.2|1055
1638269170000|2021-11-30 10:46:10|535.4|535.2|535.2|535|535.4|535.2|535.2|535|2143
1638269180000|2021-11-30 10:46:20|535.1|535.1|535.2|535|535.2|535.1|535.1|535|569
1638269190000|2021-11-30 10:46:30|535.3|535.1|535.1|535|535.6|535.3|535.1|535|2946
1638269200000|2021-11-30 10:46:40|535.2|535.1|535.2|535|535.3|535.2|535.2|535|784
1638269210000|2021-11-30 10:46:50|535.1|534.8|534.5|534.3|535.1|534.8|534.5|534.2|16217
1638269220000|2021-11-30 10:47:00|534.4|534.2|534.5|534.2|534.8|534.5|534.4|534.2|545
1638269230000|2021-11-30 10:47:10|534.6|534.3|534.6|534.3|534.9|534.6|534.4|534.1|5067
1638269240000|2021-11-30 10:47:20|534.5|534.4|534.5|534.3|534.7|534.5|534.5|534.3|6614
1638269250000|2021-11-30 10:47:30|534.4|534.2|534.4|534.1|534.4|534.3|534.4|534.1|0
1638269260000|2021-11-30 10:47:40|534.3|534|534.2|534.1|534.3|534.1|534.2|534|930
1638269270000|2021-11-30 10:47:50|534.3|534|533.8|533.5|534.3|534.2|533.8|533.4|6005
1638269280000|2021-11-30 10:48:00||533.6||533.6||533.6||533.6|0
1638269290000|2021-11-30 10:48:10|533.7|533.5|533.6|533.4|533.7|533.6|533.6|533.4|0
1638269300000|2021-11-30 10:48:20|533.7|533.5|533.7|533.4|533.9|533.8|533.7|533.4|3539
1638269310000|2021-11-30 10:48:30|533.8|533.5|533.8|533.7|533.9|533.7|533.7|533.5|2953
1638269320000|2021-11-30 10:48:40|533.9|533.8|534.1|533.9|534.3|534.1|533.9|533.8|8124
1638269330000|2021-11-30 10:48:50|534.2|534|534.4|534.2|534.4|534.2|534.2|534|3921
1638269340000|2021-11-30 10:49:00|534.3|534.1|534.5|534.3|534.6|534.3|534.3|534.1|462
1638269350000|2021-11-30 10:49:10|534.4|534.2|534.2|533.9|534.4|534.2|534.2|533.9|2159
1638269360000|2021-11-30 10:49:20|534.1|534|534.4|534.2|534.4|534.2|534|533.9|6376
1638269370000|2021-11-30 10:49:30|534.3|534.1|534.3|534|534.3|534.1|534.3|534|0
1638269380000|2021-11-30 10:49:40|534.4|534.1|534.5|534.3|534.6|534.4|534.3|534.1|3815
1638269390000|2021-11-30 10:49:50|534.6|534.4|534.4|534.2|534.6|534.4|534.4|534.2|3038
1638269400000|2021-11-30 10:50:00|534.3|534.1|534.4|534.2|534.4|534.2|534.2|534|1888
1638269410000|2021-11-30 10:50:10|534.3|534.3|534.6|534.4|534.6|534.4|534.3|534.1|1756
1638269420000|2021-11-30 10:50:20|534.7|534.5|534.5|534.2|534.9|534.6|534.5|534.2|4055
1638269430000|2021-11-30 10:50:30|534.6|534.3|534.6|534.4|534.8|534.6|534.6|534.2|4445
1638269440000|2021-11-30 10:50:40|534.7|534.5|534.5|534.2|534.9|534.6|534.5|534.2|2207
1638269450000|2021-11-30 10:50:50|534.6|534.3|534.6|534.4|534.7|534.6|534.6|534.3|807
1638269460000|2021-11-30 10:51:00|534.5|534.5|534.5|534.2|534.5|534.5|534.5|534.2|1095
1638269470000|2021-11-30 10:51:10|534.4|534.3|534.6|534.3|534.6|534.3|534.4|534.2|4297
1638269480000|2021-11-30 10:51:20|534.7|534.2|534.5|534.2|534.7|534.2|534.5|534.2|0
1638269490000|2021-11-30 10:51:30|534.4|534.1|534.5|534.2|534.7|534.4|534.2|534.1|11323
1638269500000|2021-11-30 10:51:40|534.4|534.3|534.6|534.3|534.7|534.4|534.3|534.2|1431
1638269510000|2021-11-30 10:51:50|534.5|534.4|534.5|534.3|534.6|534.4|534.5|534.2|450
1638269520000|2021-11-30 10:52:00|534.4|534.2|534.3|534.2|534.4|534.3|534.3|534.2|1409
1638269530000|2021-11-30 10:52:10|534.4|534.3|534.4|534.2|534.5|534.3|534.3|534.2|2389
1638269540000|2021-11-30 10:52:20|534.3|534.1|534.3|534.1|534.4|534.2|534.3|534.1|2484
1638269550000|2021-11-30 10:52:30|534.2||534.3||534.3||534.2||8585
1638269560000|2021-11-30 10:52:40||534.2||534.1||534.2||534.1|200
1638269570000|2021-11-30 10:52:50|534.4|534.2|534.6|534.4|534.6|534.4|534.3|534.1|3043
1638269580000|2021-11-30 10:53:00|534.5|534.3|534.2|534.1|534.5|534.3|534.2|534.1|2007
1638269590000|2021-11-30 10:53:10|534.3|534.2|534.3|534.1|534.5|534.2|534.3|534.1|3121
1638269600000|2021-11-30 10:53:20|534.4|534.2|534.4|534.1|534.4|534.2|534.4|534.1|529
1638269610000|2021-11-30 10:53:30|534.5|534.2|534.5|534.4|534.7|534.5|534.4|534.1|3040
1638269620000|2021-11-30 10:53:40|534.6|534.5|534.6|534.3|534.6|534.5|534.5|534.3|4022
1638269630000|2021-11-30 10:53:50|534.7|534.4|535.1|534.8|535.2|534.8|534.6|534.4|8680
1638269640000|2021-11-30 10:54:00|535.2|534.9|535.1|534.9|535.2|534.9|535.1|534.9|900
1638269650000|2021-11-30 10:54:10||535||535||535||534.9|814
1638269660000|2021-11-30 10:54:20|535|534.9|535.5|535.3|535.6|535.3|535|534.8|9645
1638269670000|2021-11-30 10:54:30|535.6|535.4|536|535.7|536.1|535.7|535.6|535.3|1122
1638269680000|2021-11-30 10:54:40|535.9|535.8|536.1|535.8|536.1|536|535.9|535.8|6167
1638269690000|2021-11-30 10:54:50|536|535.9|536.1|535.9|536.2|535.9|536|535.9|0
1638269700000|2021-11-30 10:55:00|536|536|536.1|536|536.3|536|536|536|1228
1638269710000|2021-11-30 10:55:10|536|535.9|536|535.9|536|535.9|536|535.9|2778
1638269720000|2021-11-30 10:55:20|535.9|535.8|536|535.8|536|535.9|535.9|535.8|195
1638269730000|2021-11-30 10:55:30|536.1|535.9|536.1|535.9|536.1|535.9|536|535.8|0
1638269740000|2021-11-30 10:55:40|536|535.8|536.1|535.9|536.1|535.9|536|535.8|1800
1638269750000|2021-11-30 10:55:50|536.2|536|536.4|536.1|536.5|536.3|536.1|535.9|3998
1638269760000|2021-11-30 10:56:00|536.3|536.2|536.3|536|536.3|536.2|536.3|536|930
1638269770000|2021-11-30 10:56:10|536.2|536.1|536.3|536|536.4|536.1|536.1|536|1330
1638269780000|2021-11-30 10:56:20|536.2||536.3||536.3||536.2||2000
1638269790000|2021-11-30 10:56:30|536.2||536.2||536.2||536.2||0
1638269800000|2021-11-30 10:56:40|536.3|536.1|536.2|536|536.4|536.1|536.2|536|550
1638269810000|2021-11-30 10:56:50|536.1|536.1|536.2|536|536.2|536.1|536.1|536|305
1638269820000|2021-11-30 10:57:00|536.1|536.1|536.2|536|536.2|536.1|536.1|536|0
1638269840000|2021-11-30 10:57:20|536.1|535.9|536.2|536|536.2|536|536|535.8|14072
1638269850000|2021-11-30 10:57:30|536.1|535.9|536.4|536.1|536.4|536.2|536|535.8|6584
1638269860000|2021-11-30 10:57:40|536.3|536|536.1|535.8|536.3|536|536.1|535.8|466
1638269870000|2021-11-30 10:57:50|535.9|535.7|535.6|535.4|535.9|535.7|535.6|535.4|1061
1638269880000|2021-11-30 10:58:00|535.5|535.5|535.6|535.3|535.7|535.5|535.5|535.2|4
1638269890000|2021-11-30 10:58:10|535.7||535.7||535.7||535.7||0
1638269900000|2021-11-30 10:58:20|535.6|535.4|535.6|535.4|535.7|535.5|535.5|535.3|1419
1638269910000|2021-11-30 10:58:30|535.5|535.3|535.7|535.5|535.8|535.6|535.5|535.3|2184
1638269920000|2021-11-30 10:58:40|535.6|535.4|535.5|535.3|535.6|535.4|535.5|535.2|5865
1638269930000|2021-11-30 10:58:50|535.4|535.2|535.4|535.2|535.4|535.2|535.4|535.2|1330
1638269940000|2021-11-30 10:59:00|535.5|535.3|535.7|535.5|535.8|535.5|535.5|535.3|1215
1638269950000|2021-11-30 10:59:10|535.8||535.8||535.8||535.8||0
1638269960000|2021-11-30 10:59:20|535.7|535.4|536|535.8|536|535.8|535.6|535.4|1512
1638269970000|2021-11-30 10:59:30|536.2|535.9|536.8|536.6|536.9|536.6|536.2|535.9|13038
1638269980000|2021-11-30 10:59:40|536.7|536.5|536.5|536.2|536.8|536.6|536.4|536.2|1549
1638269990000|2021-11-30 10:59:50|536.4|536.1|536.8|536.6|536.8|536.6|536.4|536.1|2434
1638270000000|2021-11-30 11:00:00|536.9|536.7|536.9|536.7|536.9|536.7|536.8|536.7|0
1638270010000|2021-11-30 11:00:10|537|536.8|537.3|537.1|537.4|537.1|537|536.8|10092
1638270020000|2021-11-30 11:00:20|537.2|537|537.2|536.9|537.2|537|537.1|536.9|312
1638270030000|2021-11-30 11:00:30|537.1|536.8|536.8|536.6|537.1|536.9|536.8|536.6|1076
1638270050000|2021-11-30 11:00:50||536.7||536.6||536.7||536.6|150
1638270060000|2021-11-30 11:01:00||536.7||536.6||536.7||536.6|0
1638270070000|2021-11-30 11:01:10|536.9|536.7|536.9|536.6|537.3|537|536.8|536.6|27834
1638270080000|2021-11-30 11:01:20|536.8|536.7|536.8|536.6|536.9|536.8|536.8|536.6|943
1638270090000|2021-11-30 11:01:30|536.7|536.7|536.6|536.4|536.8|536.7|536.6|536.4|10505
1638270100000|2021-11-30 11:01:40|536.5|536.5|536.6|536.4|536.6|536.5|536.5|536.4|0
1638270110000|2021-11-30 11:01:50|536.5|536.3|536.6|536.3|536.6|536.3|536.2|536|1951
1638270120000|2021-11-30 11:02:00|536.5|536.2|536.4|536.2|536.5|536.2|536.4|536.2|361
1638270130000|2021-11-30 11:02:10|536.5|536.3|536.2|536|536.5|536.4|536.2|535.9|2006
1638270140000|2021-11-30 11:02:20|536.1|535.9|536.1|535.8|536.1|536|536|535.8|139
1638270150000|2021-11-30 11:02:30|536.2|535.9|536.1|535.8|536.2|536.1|536.1|535.8|1741
1638270160000|2021-11-30 11:02:40|536|535.7|535.9|535.7|536|535.8|535.9|535.7|2112
1638270170000|2021-11-30 11:02:50|535.8|535.6|535.5|535.4|535.9|535.6|535.5|535.2|13485
1638270180000|2021-11-30 11:03:00|535.4|535.2|535.4|535.2|535.4|535.2|535.3|535.1|0
1638270190000|2021-11-30 11:03:10|535.3|535.3|535.3|535.1|535.9|535.5|535.2|535.1|15368
1638270200000|2021-11-30 11:03:20|535.4|535|535.3|535.1|535.4|535.1|535.2|535|3120
1638270210000|2021-11-30 11:03:30|535.2|535|535.2|535|535.2|535|535.1|535|274
1638270220000|2021-11-30 11:03:40|535.1|534.9|534.7|534.6|535.1|534.9|534.5|534.3|24971
1638270230000|2021-11-30 11:03:50|534.8|534.7|535|534.8|535.1|534.9|534.8|534.6|7170
1638270240000|2021-11-30 11:04:00|534.9|534.7|534.9|534.7|535|534.8|534.9|534.7|24
1638270250000|2021-11-30 11:04:10|534.8||534.9||534.9||534.8||198
1638270260000|2021-11-30 11:04:20|534.8|534.6|534.8|534.6|534.8|534.6|534.6|534.4|10377
1638270270000|2021-11-30 11:04:30|534.9|534.7|535.1|534.8|535.1|534.9|534.9|534.7|4354
1638270280000|2021-11-30 11:04:40|535|534.7|534.5|534.2|535|534.7|534.5|534.2|8705
1638270290000|2021-11-30 11:04:50|534.4|534.3|534.5|534.3|534.5|534.3|534.4|534.3|0
1638270300000|2021-11-30 11:05:00|534.4|534.2|534.5|534.4|534.5|534.4|534.4|534.2|1719
1638270310000|2021-11-30 11:05:10|534.4|534.3|534.5|534.3|534.5|534.4|534.4|534.2|8178
1638270320000|2021-11-30 11:05:20|534.4|534.2|533.8|533.5|534.4|534.2|533.8|533.5|17385
1638270330000|2021-11-30 11:05:30|533.7|533.4|533.9|533.5|533.9|533.7|533.7|533.4|8064
1638270340000|2021-11-30 11:05:40|533.8|533.7|533.8|533.7|533.8|533.8|533.8|533.7|1000
1638270350000|2021-11-30 11:05:50|533.7|533.5|533.6|533.4|533.7|533.5|533.6|533.3|3600
1638270360000|2021-11-30 11:06:00|533.5|533.3|533.7|533.5|533.7|533.6|533.5|533.2|2495
1638270370000|2021-11-30 11:06:10|533.8|533.6|533.7|533.4|533.9|533.7|533.7|533.4|2443
1638270380000|2021-11-30 11:06:20|533.6|533.3|534.1|533.8|534.1|533.8|533.4|533.1|36924
1638270390000|2021-11-30 11:06:30|534|533.9|533.8|533.6|534.1|533.9|533.8|533.6|2289
1638270400000|2021-11-30 11:06:40|533.9|533.7|534.1|533.8|534.1|533.8|533.9|533.7|989
1638270410000|2021-11-30 11:06:50|534|533.7|534|533.8|534|533.9|534|533.7|0
1638270420000|2021-11-30 11:07:00||533.9||533.9||533.9||533.9|200
1638270430000|2021-11-30 11:07:10|534.1|534|534|533.8|534.3|534|534|533.8|3612
1638270440000|2021-11-30 11:07:20|533.9|533.7|533.4|533.2|533.9|533.7|533.4|533.2|5616
1638270450000|2021-11-30 11:07:30|533.3|533.1|533.3|533.1|533.3|533.1|533.3|533|0
1638270460000|2021-11-30 11:07:40|533.4|533.2|534|533.7|534.1|533.8|533.4|533.1|7740
1638270470000|2021-11-30 11:07:50|533.9|533.6|534|533.8|534.2|533.8|533.8|533.4|1787
1638270480000|2021-11-30 11:08:00|534.1|533.9|534|533.7|534.2|533.9|534|533.7|0
1638270490000|2021-11-30 11:08:10|533.9|533.6|534|533.7|534|533.8|533.8|533.6|2195
1638270500000|2021-11-30 11:08:20|534.2|533.8|533.9|533.7|534.2|533.9|533.8|533.6|1710
1638270510000|2021-11-30 11:08:30|534|533.8|534.1|533.7|534.2|533.9|533.9|533.7|1176
1638270520000|2021-11-30 11:08:40|534.2|533.8|534.1|533.9|534.3|534|534.1|533.8|2435
1638270530000|2021-11-30 11:08:50|534.2|533.8|534.2|534|534.4|534.1|534.2|533.8|4417
1638270540000|2021-11-30 11:09:00|534.4|534.1|534|533.8|534.4|534.1|534|533.8|0
1638270550000|2021-11-30 11:09:10|533.9|533.7|533.9|533.6|533.9|533.8|533.9|533.6|93
1638270560000|2021-11-30 11:09:20|533.8|533.5|533.8|533.5|534|533.7|533.7|533.5|4559
1638270570000|2021-11-30 11:09:30|534|533.6|533.8|533.6|534|533.7|533.8|533.6|744
1638270580000|2021-11-30 11:09:40|533.9|533.5|533.8|533.6|533.9|533.6|533.7|533.5|475
1638270590000|2021-11-30 11:09:50|533.9|533.5|534.2|533.9|534.3|534|533.9|533.5|58
1638270600000|2021-11-30 11:10:00|534.1|533.8|534|533.8|534.1|533.8|533.8|533.5|1000
1638270610000|2021-11-30 11:10:10|534.1|533.7|534.1|533.8|534.2|533.8|534|533.7|0
1638270620000|2021-11-30 11:10:20|534|533.7|533.6|533.3|534|533.7|533.4|533.2|1540
1638270630000|2021-11-30 11:10:30|533.7|533.4|534.1|533.9|534.3|533.9|533.7|533.4|18660
1638270640000|2021-11-30 11:10:40|534|533.8|534.1|533.8|534.1|533.8|534|533.8|379
1638270650000|2021-11-30 11:10:50|534|533.9|534.1|534|534.1|534|533.9|533.9|462
1638270660000|2021-11-30 11:11:00|534.2|533.9|534.4|534.2|534.5|534.3|534.2|533.9|4654
1638270670000|2021-11-30 11:11:10|534.5|534.1|534.3|534|534.5|534.2|534.3|534|490
1638270680000|2021-11-30 11:11:20|534.2|534.1|534.2|534|534.4|534.1|534.1|534|1935
1638270690000|2021-11-30 11:11:30|534.3|534.1|534.4|534.2|534.5|534.2|534.3|534.1|906
1638270700000|2021-11-30 11:11:40|534.3|534.1|534.7|534.4|534.7|534.4|534.3|534|1574
1638270710000|2021-11-30 11:11:50|534.6|534.5|534.8|534.6|534.8|534.7|534.6|534.4|1808
1638270720000|2021-11-30 11:12:00|534.7|534.5|534.5|534.2|534.7|534.5|534.4|534.2|352
1638270730000|2021-11-30 11:12:10|534.7|534.3|534.4|534.2|534.7|534.3|534.4|534.2|1000
1638270740000|2021-11-30 11:12:20|534.6|534.3|534.7|534.5|534.8|534.5|534.4|534.3|2047
1638270750000|2021-11-30 11:12:30|534.6|534.4|534.7|534.5|534.8|534.6|534.6|534.4|822
1638270760000|2021-11-30 11:12:40|534.8|534.4|534.8|534.6|535|534.8|534.7|534.4|4335
1638270770000|2021-11-30 11:12:50|534.7|534.5|534.7|534.4|534.7|534.6|534.7|534.4|0
1638270780000|2021-11-30 11:13:00|534.6|534.3|534.7|534.5|534.7|534.5|534.4|534.2|2557
1638270790000|2021-11-30 11:13:10|534.6|534.6|534.6|534.4|535|534.7|534.6|534.4|6626
1638270800000|2021-11-30 11:13:20|534.5|534.5|534.5|534.2|534.7|534.5|534.5|534.2|1142
1638270810000|2021-11-30 11:13:30|534.4|534.1|534.6|534.2|534.7|534.4|534.3|534.1|956
1638270820000|2021-11-30 11:13:40||534.3||534.4||534.4||534.2|0
1638270830000|2021-11-30 11:13:50|534.5|534.2|534.4|534.2|534.5|534.4|534.4|534.2|187
1638270840000|2021-11-30 11:14:00|534.3|534.1|534.3|534.1|534.6|534.3|534.2|534|16970
1638270850000|2021-11-30 11:14:10|534.2|534|534.2|534|534.2|534|534.2|534|0
1638270860000|2021-11-30 11:14:20|534.3|534.1|534.1|534|534.3|534.2|534.1|534|5521
1638270870000|2021-11-30 11:14:30|534|533.8|533.8|533.5|534|533.8|533.8|533.5|6094
1638270880000|2021-11-30 11:14:40|533.7|533.4|533.6|533.5|533.7|533.5|533.6|533.4|190
1638270890000|2021-11-30 11:14:50|533.5|533.4|533.4|533.2|533.5|533.4|533.4|533.2|820
1638270900000|2021-11-30 11:15:00|533.5|533.3|533.5|533.4|533.8|533.5|533.5|533.3|4515
1638270910000|2021-11-30 11:15:10|533.7|533.5|533.6|533.3|533.8|533.5|533.6|533.3|998
1638270920000|2021-11-30 11:15:20|533.5|533.2|533.2|533|533.5|533.3|533.2|533|691
1638270930000|2021-11-30 11:15:30|533.4|533.1|533.4|533.1|533.5|533.1|533.2|533.1|4988
1638270940000|2021-11-30 11:15:40|533.3|533|533.3|533|533.4|533.1|533.3|533|0
1638270950000|2021-11-30 11:15:50||533.1||533||533.1||533|5
1638270960000|2021-11-30 11:16:00|533.2|533.1|533.3|533.1|533.4|533.2|533.1|533|15953
1638270970000|2021-11-30 11:16:10|533.4|533|533.2|533.1|533.4|533.1|533.2|533|19
1638270980000|2021-11-30 11:16:20|533.3|533.2|533.2|533|533.3|533.2|533.2|533|3317
1638270990000|2021-11-30 11:16:30||533.1||533.1||533.1||533.1|2382
1638271000000|2021-11-30 11:16:40|533.3|533.2|533.3|533.1|533.3|533.2|533.3|533.1|2337
1638271010000|2021-11-30 11:16:50|533.4|533.2|533.3|533.1|533.4|533.3|533.2|533|2635
1638271020000|2021-11-30 11:17:00|533.4|533.2|533.5|533.3|533.5|533.3|533.3|533.1|2955
1638271030000|2021-11-30 11:17:10|533.4|533.2|533.6|533.3|533.6|533.4|533.4|533.2|2141
1638271040000|2021-11-30 11:17:20|533.5|533.2|533.4|533.2|533.6|533.4|533.2|533|2452
1638271050000|2021-11-30 11:17:30|533.5|533.3|533.7|533.5|533.8|533.6|533.5|533.2|5376
1638271060000|2021-11-30 11:17:40|533.8|533.6|533.5|533.3|533.8|533.6|533.5|533.3|173
1638271070000|2021-11-30 11:17:50|533.4|533.2|533.4|533.2|533.4|533.2|533.4|533.2|100
1638271080000|2021-11-30 11:18:00|533.3|533.1|533.3|533.1|533.3|533.1|533.3|533|0
1638271090000|2021-11-30 11:18:10|533.2|533|533.4|533.1|533.5|533.1|533|532.8|18449
1638271100000|2021-11-30 11:18:20|533.3|533|533.3|533|533.4|533.1|533.1|532.9|415
1638271110000|2021-11-30 11:18:30|533.2||533.3||533.3||533.2||0
1638271120000|2021-11-30 11:18:40|533.2|532.9|533.3|533.1|533.3|533.1|533.1|532.9|2088
1638271130000|2021-11-30 11:18:50|533.5|533.4|534.1|533.8|534.1|533.8|533.5|533.4|14479
1638271140000|2021-11-30 11:19:00|534|533.7|533.8|533.5|534.3|534|533.7|533.5|3643
1638271150000|2021-11-30 11:19:10|533.7|533.6|533.8|533.5|533.8|533.7|533.7|533.4|75
1638271160000|2021-11-30 11:19:20|533.7|533.4|533.6|533.4|533.7|533.4|533.5|533.4|492
1638271170000|2021-11-30 11:19:30|533.5|533.2|533.1|532.9|533.6|533.2|533.1|532.9|52907
1638271180000|2021-11-30 11:19:40||533||532.9||533||532.9|5189
1638271190000|2021-11-30 11:19:50|533.2|533|533.3|533|533.5|533.3|533.2|533|3898
1638271200000|2021-11-30 11:20:00|533.2|533.1|533.3|533.1|533.3|533.1|533.2|532.9|2188
1638271210000|2021-11-30 11:20:10|533.4|533.2|533.8|533.5|534.3|533.8|533.4|533.2|4695
1638271220000|2021-11-30 11:20:20|534|533.6|533.7|533.4|534|533.6|533.4|533.3|1247
1638271230000|2021-11-30 11:20:30|533.6|533.3|533.8|533.5|533.8|533.5|533.5|533.2|4665
1638271240000|2021-11-30 11:20:40|533.7|533.6|533.7|533.4|533.7|533.6|533.7|533.4|1466
1638271250000|2021-11-30 11:20:50|533.6|533.5|534|533.7|534.2|533.9|533.6|533.4|3983
1638271260000|2021-11-30 11:21:00|533.9|533.8|534.1|533.9|534.1|534|533.8|533.6|23092
1638271270000|2021-11-30 11:21:10|534||534.1||534.1||534||0
1638271280000|2021-11-30 11:21:20|534|533.8|534|533.7|534|533.8|533.9|533.7|956
1638271290000|2021-11-30 11:21:30|533.9|533.8|534.1|533.9|534.1|533.9|533.8|533.7|3779
1638271300000|2021-11-30 11:21:40|534.2|534|536.7|536.4|542|537.5|534|533.9|236836
1638271310000|2021-11-30 11:21:50|536.6|536.3|535.9|535.8|536.6|536.3|535.4|535.3|34594
1638271320000|2021-11-30 11:22:00|535.8|535.7|535.2|535.1|535.8|535.7|534.7|534.5|29377
1638271330000|2021-11-30 11:22:10|535.1|535|535.6|535.4|536|535.7|535.1|534.8|13647
1638271340000|2021-11-30 11:22:20|535.7|535.5|536|535.8|536.1|536|535.6|535.5|12968
1638271350000|2021-11-30 11:22:30|536.1|535.9|536.1|535.9|536.1|536|535.8|535.6|3056
1638271360000|2021-11-30 11:22:40|536.2|536|536.5|536.4|536.5|536.4|536.1|535.9|3969
1638271370000|2021-11-30 11:22:50|536.4|536.3|536.2|535.9|536.5|536.4|536.2|535.9|1691
1638271380000|2021-11-30 11:23:00|536.1|536|535.6|535.2|536.3|536.2|535.6|535.2|8406
1638271390000|2021-11-30 11:23:10|535.5|535.3|535.5|535.2|535.5|535.4|535.5|535.2|0
1638271400000|2021-11-30 11:23:20|535.4|535.3|535.6|535.5|536|535.7|535.3|535.3|2910
1638271410000|2021-11-30 11:23:30|535.8|535.6|535.9|535.5|536.2|535.9|535.8|535.5|7312
1638271420000|2021-11-30 11:23:40|535.8|535.4|535.7|535.5|535.8|535.6|535.6|535.4|903
1638271430000|2021-11-30 11:23:50|535.6|535.4|536|535.8|536|535.8|535.5|535.4|3415
1638271440000|2021-11-30 11:24:00|535.9|535.9|536.1|536|536.2|536|535.9|535.8|3001
1638271450000|2021-11-30 11:24:10|536.2|535.9|536.4|536|536.4|536.1|536.2|535.9|3057
1638271460000|2021-11-30 11:24:20|536.3|535.9|535.6|535.3|536.3|536|535.4|535.2|19671
1638271470000|2021-11-30 11:24:30|535.5|535.4|535.4|535.2|535.6|535.4|535.4|535.2|405
1638271480000|2021-11-30 11:24:40|535.7|535.3|535.6|535.3|535.7|535.5|535.6|535.3|640
1638271500000|2021-11-30 11:25:00|535.5|535.2|535.5|535.3|535.6|535.3|535.4|535.2|1726
1638271510000|2021-11-30 11:25:10|535.4|535.2|535.7|535.6|535.7|535.6|535.4|535.2|1478
1638271520000|2021-11-30 11:25:20|535.8|535.7|536|535.9|536.2|536|535.8|535.6|3284
1638271530000|2021-11-30 11:25:30|536.1|536|536.2|536|536.3|536|536.1|535.9|446
1638271540000|2021-11-30 11:25:40|536.3|536.1|536.1|535.9|536.3|536.1|536.1|535.9|0
1638271550000|2021-11-30 11:25:50|536.2|536|536.3|536.1|536.4|536.3|536.2|535.9|3245
1638271560000|2021-11-30 11:26:00|536.4|536|536.9|536.6|537|536.6|536.3|536|1619
1638271570000|2021-11-30 11:26:10|536.8|536.4|536.9|536.7|537.2|536.8|536.6|536.3|10801
1638271580000|2021-11-30 11:26:20|537|536.8|537.1|536.9|537.2|537.1|536.9|536.7|1556
1638271590000|2021-11-30 11:26:30|537.3|537|537|536.8|537.3|537.1|537|536.8|5399
1638271600000|2021-11-30 11:26:40|537.2|536.9|537.2|536.9|537.2|537|537|536.8|569
1638271610000|2021-11-30 11:26:50|537.1|537|537.1|536.8|537.1|537|537.1|536.8|400
1638271620000|2021-11-30 11:27:00|537.2|536.9|537.5|537.2|537.9|537.6|537.2|536.9|14703
1638271630000|2021-11-30 11:27:10|537.4|537.1|537.3|537.2|537.4|537.2|537.3|537.1|54
1638271640000|2021-11-30 11:27:20|537.4|537.3|537.7|537.5|537.8|537.6|537.4|537.3|4391
1638271650000|2021-11-30 11:27:30|537.6|537.6|537.7|537.5|537.8|537.6|537.6|537.5|1841
1638271660000|2021-11-30 11:27:40|537.8|537.6|537.9|537.6|537.9|537.7|537.7|537.5|1818
1638271670000|2021-11-30 11:27:50|537.8|537.5|537.8|537.7|538|537.9|537.8|537.5|15704
1638271680000|2021-11-30 11:28:00|537.7|537.6|537.8|537.6|537.8|537.7|537.5|537.4|9102
1638271690000|2021-11-30 11:28:10|537.9|537.7|537.8|537.5|538|537.8|537.8|537.5|2213
1638271700000|2021-11-30 11:28:20|538|537.6|538|537.7|538.2|538|537.8|537.6|8642
1638271710000|2021-11-30 11:28:30|538.1|537.8|538.1|537.9|538.2|538|538|537.8|2762
1638271720000|2021-11-30 11:28:40|538||538||538||538||0
1638271730000|2021-11-30 11:28:50|538.2|538|538.1|537.9|538.2|538|538.1|537.9|428
1638271740000|2021-11-30 11:29:00|538|538|538.6|538.4|538.7|538.4|537.8|537.6|9294
1638271750000|2021-11-30 11:29:10|538.7|538.3|538.5|538.2|538.7|538.4|538.4|538.2|250
1638271760000|2021-11-30 11:29:20|538.4|538.3|538.2|538|538.5|538.4|538.2|537.9|1236
1638271770000|2021-11-30 11:29:30|538.3|538.1|538.9|538.7|539|538.7|538.3|538.1|3242
1638271780000|2021-11-30 11:29:40|539|538.8|539.4|539|539.7|539.3|538.9|538.7|9327
1638271790000|2021-11-30 11:29:50|539.3|538.9|539.4|539.2|539.4|539.2|539|538.8|4287
1638271800000|2021-11-30 11:30:00|539.5|539.3|539.5|539.3|539.6|539.4|539.4|539.2|1852
1638271810000|2021-11-30 11:30:10|539.4|539.4|539.5|539.1|539.5|539.4|539.4|539.1|794
1638271820000|2021-11-30 11:30:20|539.6|539.2|540.1|539.8|540.2|539.9|539.5|539.2|8510
1638271830000|2021-11-30 11:30:30|540|539.7|539.6|539.5|540|539.7|539.6|539.3|3025
1638271840000|2021-11-30 11:30:40|539.5|539.4|539.9|539.6|539.9|539.7|539.3|539.1|3957
1638271850000|2021-11-30 11:30:50|540|539.7|540|539.7|540|539.8|540|539.7|555
1638271860000|2021-11-30 11:31:00|539.9|539.6|539.8|539.6|540|539.6|539.5|539.3|2272
1638271870000|2021-11-30 11:31:10|540|539.7|540|539.7|540|539.8|539.9|539.6|1833
1638271880000|2021-11-30 11:31:20|539.9|539.6|539.5|539.4|539.9|539.6|539.5|539.3|880
1638271890000|2021-11-30 11:31:30|539.7|539.5|539.8|539.5|539.9|539.5|539.7|539.3|2672
1638271900000|2021-11-30 11:31:40|539.7|539.4|539.7|539.5|539.9|539.6|539.6|539.3|2959
1638271910000|2021-11-30 11:31:50|539.8|539.6|539.9|539.6|540|539.7|539.8|539.6|423
1638271920000|2021-11-30 11:32:00|539.8|539.7|540.7|540.4|540.9|540.4|539.8|539.6|16294
1638271930000|2021-11-30 11:32:10|540.9|540.5|540.5|540.3|540.9|540.7|540.3|540|14499
1638271940000|2021-11-30 11:32:20|540.6|540.4|539.8|539.7|540.6|540.4|539.8|539.7|3222
1638271950000|2021-11-30 11:32:30|539.7|539.6|539.9|539.7|540|539.8|539.6|539.4|3761
1638271960000|2021-11-30 11:32:40|539.8|539.6|540|539.8|540.1|539.9|539.6|539.5|10935
1638271970000|2021-11-30 11:32:50|539.9|539.7|539.8|539.6|539.9|539.8|539.8|539.6|1332
1638271980000|2021-11-30 11:33:00|539.9||539.8||539.9||539.8||791
1638271990000|2021-11-30 11:33:10|539.7|539.5|539.4|539.1|539.7|539.5|539.1|538.9|10028
1638272000000|2021-11-30 11:33:20|539.3|539|539.2|538.9|539.4|539.2|539|538.8|3727
1638272010000|2021-11-30 11:33:30|539.1|538.8|539.2|538.7|539.2|538.9|538.8|538.5|831
1638272020000|2021-11-30 11:33:40|539.1|538.8|538.8|538.6|539.1|538.8|538.8|538.6|489
1638272030000|2021-11-30 11:33:50|538.9|538.5|538.6|538.3|538.9|538.5|538.2|538|19953
1638272040000|2021-11-30 11:34:00|538.5|538.2|539.1|538.8|539.2|538.8|538.4|538.2|3414
1638272050000|2021-11-30 11:34:10|539|538.7|539.4|539.3|539.4|539.3|539|538.7|4224
1638272060000|2021-11-30 11:34:20|539.6|539.4|539.2|539|539.7|539.5|539.2|539|3200
1638272070000|2021-11-30 11:34:30|539.1|538.8|539.2|538.8|539.2|539|539|538.7|3986
1638272080000|2021-11-30 11:34:40|539.1|538.9|539.2|539|539.5|539.2|539.1|538.9|1822
1638272090000|2021-11-30 11:34:50|539.4|539.1|539.3|538.9|539.4|539.2|539.1|538.8|1381
1638272100000|2021-11-30 11:35:00|539.2|538.8|538.9|538.8|539.3|538.9|538.9|538.7|400
1638272110000|2021-11-30 11:35:10|538.8|538.7|539.2|538.8|539.5|539.1|538.7|538.5|5282
1638272120000|2021-11-30 11:35:20|539.1|538.7|539|538.8|539.2|539|539|538.7|19168
1638272130000|2021-11-30 11:35:30|538.9|538.7|538.9|538.7|538.9|538.7|538.7|538.5|501
1638272140000|2021-11-30 11:35:40|538.8|538.8|539.2|538.9|539.3|539|538.8|538.5|5711
1638272150000|2021-11-30 11:35:50|539.1|538.8|539|538.8|539.1|538.9|539|538.7|50
1638272160000|2021-11-30 11:36:00|538.6|538.7|538.5|538.2|538.9|538.7|538|537.7|25912
1638272170000|2021-11-30 11:36:10|538.4|538.1|538.5|538.2|538.8|538.5|538.2|538|3295
1638272180000|2021-11-30 11:36:20|538.4|538.1|538.6|538.2|538.6|538.2|538.1|538|524
1638272190000|2021-11-30 11:36:30|538.4|538.1|538.3|538.2|538.4|538.2|538.2|537.9|3693
1638272200000|2021-11-30 11:36:40|538.2|538.1|538.6|538.3|538.6|538.4|538.2|538.1|1452
1638272210000|2021-11-30 11:36:50|538.5|538.4|538.6|538.3|538.6|538.4|538.5|538.2|4
1638272220000|2021-11-30 11:37:00|538.5|538.2|538.6|538.3|538.6|538.4|538.3|538.2|1464
1638272230000|2021-11-30 11:37:10|538.5|538.2|538.1|537.9|538.6|538.4|538.1|537.8|14680
1638272240000|2021-11-30 11:37:20|538|537.8|538|537.8|538|537.9|537.9|537.6|3743
1638272250000|2021-11-30 11:37:30|537.9|537.9|538.2|537.9|538.2|538|537.9|537.9|4494
1638272260000|2021-11-30 11:37:40|538.1|537.8|537.9|537.7|538.1|537.9|537.8|537.6|2792
1638272270000|2021-11-30 11:37:50|537.8|537.6|537.9|537.7|538|537.8|537.8|537.5|4289
1638272280000|2021-11-30 11:38:00|537.8|537.6|537.7|537.4|537.8|537.6|537.5|537.4|386
1638272290000|2021-11-30 11:38:10|537.8|537.5|537.7|537.5|538|537.7|537.5|537.2|8235
1638272300000|2021-11-30 11:38:20|537.6|537.4|537.3|537.2|537.6|537.5|537.3|537.2|13136
1638272310000|2021-11-30 11:38:30|537.4|537.3|537.8|537.5|537.9|537.7|537.4|537.3|2761
1638272320000|2021-11-30 11:38:40|537.9|537.4|537.4|537.2|537.9|537.4|537.4|537.2|805
1638272330000|2021-11-30 11:38:50|537.7|537.3|537.8|537.5|537.9|537.5|537.6|537.3|5815
1638272340000|2021-11-30 11:39:00|537.9|537.6|537.9|537.7|538.2|537.8|537.9|537.6|0
1638272350000|2021-11-30 11:39:10|537.8|537.8|538.1|537.8|538.2|537.9|537.8|537.6|1032
1638272360000|2021-11-30 11:39:20|538|537.7|537.9|537.6|538.3|538|537.8|537.6|2195
1638272370000|2021-11-30 11:39:30|537.8|537.5|537.9|537.8|537.9|537.8|537.8|537.5|200
1638272380000|2021-11-30 11:39:40|537.8|537.6|537.9|537.7|537.9|537.7|537.8|537.6|413
1638272390000|2021-11-30 11:39:50|537.8|537.6|537.7|537.5|537.8|537.6|537.7|537.5|0
1638272400000|2021-11-30 11:40:00||537.6||537.5||537.6||537.5|0
1638272420000|2021-11-30 11:40:20|537.8|537.6|537.7|537.4|537.8|537.6|537.4|537.2|4480
1638272430000|2021-11-30 11:40:30|537.6|537.5|537.8|537.7|538.1|537.8|537.6|537.4|3261
1638272440000|2021-11-30 11:40:40|537.7|537.6|537.7|537.5|537.7|537.6|537.7|537.5|555
1638272450000|2021-11-30 11:40:50|537.6||537.6||537.7||537.6||0
1638272460000|2021-11-30 11:41:00|537.5|537.4|537.7|537.3|537.8|537.6|537.5|537.2|23757
1638272470000|2021-11-30 11:41:10|537.6|537.2|537.3|537.2|537.6|537.2|537.3|537.2|600
1638272480000|2021-11-30 11:41:20|537.4|537.3|537.6|537.3|537.7|537.4|537.4|537.3|3282
1638272490000|2021-11-30 11:41:30|537.7|537.4|537.7|537.5|537.7|537.6|537.7|537.4|433
1638272500000|2021-11-30 11:41:40|537.6|537.4|537.9|537.7|538|537.8|537.5|537.3|8344
1638272510000|2021-11-30 11:41:50|538|537.8|538.1|538|538.4|538.1|538|537.8|1987
1638272520000|2021-11-30 11:42:00|538.3|538.1|538.2|537.9|538.4|538.1|538.2|537.9|221
1638272530000|2021-11-30 11:42:10|538.3|538|538.4|538.1|538.4|538.2|538.2|538|300
1638272540000|2021-11-30 11:42:20|538.3|538|538|537.8|538.4|538|538|537.7|1200
1638272550000|2021-11-30 11:42:30|537.9|537.7|537.8|537.7|537.9|537.7|537.8|537.7|4
1638272560000|2021-11-30 11:42:40|538|537.8|538.3|538|538.4|538.1|538|537.8|4170
1638272570000|2021-11-30 11:42:50|538.2|537.9|538.6|538.3|538.7|538.4|538.2|537.9|2739
1638272580000|2021-11-30 11:43:00|538.7|538.4|538.6|538.5|538.7|538.5|538.6|538.4|0
1638272590000|2021-11-30 11:43:10|538.5|538.4|538.3|538|538.5|538.4|538.3|538|2757
1638272600000|2021-11-30 11:43:20|538.2|538.1|538.4|538.2|538.6|538.3|537.8|537.6|7042
1638272610000|2021-11-30 11:43:30|538.3|538.1|538.3|538.1|538.4|538.1|538.3|538.1|0
1638272620000|2021-11-30 11:43:40|538.4|538.2|538.5|538.2|538.5|538.4|538.4|538.2|434
1638272630000|2021-11-30 11:43:50||538.3||538.3||538.3||538.3|0
1638272640000|2021-11-30 11:44:00|538.4|538.2|538.4|538.2|538.4|538.3|538.4|538.1|0
1638272650000|2021-11-30 11:44:10|538.5|538.3|538.5|538.4|538.5|538.4|538.5|538.3|287
1638272660000|2021-11-30 11:44:20|538.6|538.5|538.8|538.7|538.8|538.7|538.6|538.4|4987
1638272670000|2021-11-30 11:44:30|538.7|538.6|538.8|538.6|538.8|538.7|538.7|538.6|1100
1638272680000|2021-11-30 11:44:40|539|538.7|539.1|538.8|539.5|539.1|539|538.7|7602
1638272690000|2021-11-30 11:44:50||538.9||539||539||538.9|405
1638272700000|2021-11-30 11:45:00|539.3|539.1|539.5|539.2|539.7|539.3|539.3|539.1|4757
1638272710000|2021-11-30 11:45:10|539.4|539.1|539.1|539|539.4|539.1|539.1|539|4848
1638272720000|2021-11-30 11:45:20|539.4|539.1|539.3|539.1|539.5|539.2|539.1|539|1300
1638272730000|2021-11-30 11:45:30|539.2|539|539.4|539.1|539.4|539.3|539.2|539|2430
1638272740000|2021-11-30 11:45:40|539.3|539|539.4|539.1|539.5|539.1|539.1|539|400
1638272750000|2021-11-30 11:45:50|539.3|539.2|539.2|539|539.3|539.2|539.1|539|560
1638272760000|2021-11-30 11:46:00|539.1|539.1|539.1|539|539.1|539.1|539.1|539|350
1638272780000|2021-11-30 11:46:20|539|538.9|538.9|538.7|539|538.9|538.9|538.7|6880
1638272790000|2021-11-30 11:46:30|538.8|538.8|539.4|539.1|539.5|539.2|538.8|538.6|5402
1638272800000|2021-11-30 11:46:40|539.5|539.2|539.5|539.2|539.7|539.4|539.4|539.1|1052
1638272810000|2021-11-30 11:46:50|539.4|539.1|539.4|539.1|539.4|539.2|539.4|539.1|1300
1638272830000|2021-11-30 11:47:10|539.6|539.2|539.2|539|539.6|539.4|539.2|539|8445
1638272840000|2021-11-30 11:47:20|539.1|538.8|539|538.7|539.3|539|538.9|538.7|2253
1638272850000|2021-11-30 11:47:30|538.9|538.8|539|538.8|539|538.9|538.9|538.8|468
1638272870000|2021-11-30 11:47:50|538.9|538.7|538.8|538.6|538.9|538.7|538.6|538.3|36438
1638272880000|2021-11-30 11:48:00|538.7|538.5|538.7|538.4|538.8|538.5|538.7|538.4|0
1638272890000|2021-11-30 11:48:10|538.8|538.5|538.4|538.3|538.8|538.7|538.4|538.2|3287
1638272900000|2021-11-30 11:48:20|538.3|538.2|538.8|538.6|538.8|538.6|538.3|538.2|5484
1638272910000|2021-11-30 11:48:30|538.9|538.5|539.3|539|539.4|539|538.9|538.5|4525
1638272920000|2021-11-30 11:48:40|539.4|539.1|539.4|539.2|539.4|539.2|539.4|539.1|0
1638272930000|2021-11-30 11:48:50|539.3|539.1|539.3|539.1|539.3|539.1|539.3|539|197
1638272940000|2021-11-30 11:49:00|539.2|539|539|538.7|539.3|539|539|538.7|238
1638272950000|2021-11-30 11:49:10|539.1|538.8|538.7|538.4|539.2|538.8|538.6|538.4|882
1638272960000|2021-11-30 11:49:20|538.6|538.5|538.7|538.3|538.7|538.5|538.4|538.3|677
1638272970000|2021-11-30 11:49:30|538.9|538.4|538.7|538.5|539.1|538.7|538.7|538.4|2920
1638272980000|2021-11-30 11:49:40|538.6|538.4|538.7|538.5|538.8|538.6|538.5|538.3|5044
1638272990000|2021-11-30 11:49:50|538.6|538.4|538.5|538.3|538.7|538.4|538.5|538.3|100
1638273000000|2021-11-30 11:50:00|538.7|538.4|538.7|538.5|538.7|538.5|538.6|538.4|3537
1638273010000|2021-11-30 11:50:10|538.6|538.4|538.7|538.4|538.7|538.4|538.4|538.3|1446
1638273020000|2021-11-30 11:50:20|538.6|538.3|538.6|538.3|538.7|538.4|538.3|538.2|2132
1638273030000|2021-11-30 11:50:30|538.7|538.4|538.9|538.7|539|538.7|538.7|538.4|5723
1638273040000|2021-11-30 11:50:40|538.8|538.6|538.9|538.7|539.1|538.7|538.8|538.5|0
1638273050000|2021-11-30 11:50:50|538.8|538.6|538.8|538.5|538.8|538.8|538.7|538.5|25
1638273060000|2021-11-30 11:51:00|538.9|538.6|539|538.7|539.1|538.8|538.7|538.5|1358
1638273070000|2021-11-30 11:51:10|539.1|538.8|539.3|539|539.3|539.1|539.1|538.8|80
1638273080000|2021-11-30 11:51:20|539.2|539.1|539.1|538.8|539.3|539.1|539.1|538.8|0
1638273090000|2021-11-30 11:51:30|539|538.9|539.2|538.9|539.3|538.9|539|538.9|1721
1638273100000|2021-11-30 11:51:40|539.3|538.8|539.8|539.6|539.8|539.7|539.3|538.8|10978
1638273110000|2021-11-30 11:51:50|539.7|539.5|540.1|539.9|540.1|539.9|539.6|539.2|3766
1638273120000|2021-11-30 11:52:00|540|539.8|539.9|539.7|540.1|540|539.9|539.7|1754
1638273130000|2021-11-30 11:52:10|539.8|539.6|540.1|539.9|540.5|540.1|539.8|539.5|6297
1638273140000|2021-11-30 11:52:20|540.2|540|540.4|540|540.4|540.1|540|539.7|1025
1638273160000|2021-11-30 11:52:40|540.5|540.1|540.7|540.4|540.7|540.5|540.5|540.1|1825
1638273170000|2021-11-30 11:52:50|540.6|540.5|541|540.7|541|540.7|540.6|540.5|5000
1638273180000|2021-11-30 11:53:00|541.1|540.8|541.5|541.2|541.5|541.3|541.1|540.8|7706
1638273190000|2021-11-30 11:53:10|541.4|541.1|541.9|541.6|541.9|541.8|541.2|541|27454
1638273200000|2021-11-30 11:53:20|541.8|541.5|541.9|541.7|542.3|542|541.6|541.4|10180
1638273210000|2021-11-30 11:53:30|542|541.8|542.1|541.8|542.2|541.9|542|541.8|0
1638273220000|2021-11-30 11:53:40|542|541.7|541.8|541.6|542|541.7|541.6|541.4|4806
1638273230000|2021-11-30 11:53:50|541.9|541.4|541.7|541.4|542|541.5|541.5|541.4|4300
1638273240000|2021-11-30 11:54:00|541.6|541.5|541.7|541.5|541.8|541.5|541.5|541.4|2776
1638273250000|2021-11-30 11:54:10|541.6|541.4|541.6|541.4|541.6|541.5|541.6|541.4|393
1638273260000|2021-11-30 11:54:20|541.7|541.5|541.6|541.4|541.8|541.5|541.5|541.4|913
1638273270000|2021-11-30 11:54:30||541.5||541.4||541.5||541.4|0
1638273280000|2021-11-30 11:54:40|541.7|541.5|542.2|541.8|542.2|541.9|541.7|541.5|2895
1638273290000|2021-11-30 11:54:50|542.1|541.9|542.1|541.8|542.3|542.1|541.8|541.7|4496
1638273300000|2021-11-30 11:55:00|542|541.7|542.5|542.2|542.5|542.3|542|541.7|2974
1638273310000|2021-11-30 11:55:10|542.4|542.3|542.1|541.9|542.5|542.4|542|541.9|10223
1638273320000|2021-11-30 11:55:20|542|542|542|541.8|542.3|542|541.9|541.7|2056
1638273330000|2021-11-30 11:55:30|542.1|541.9|542.2|542|542.2|542|542.1|541.9|2000
1638273340000|2021-11-30 11:55:40|542.1|541.9|542.1|541.9|542.2|542|542.1|541.9|300
1638273350000|2021-11-30 11:55:50|542.2|542|542.1|541.9|542.2|542|542.1|541.9|765
1638273360000|2021-11-30 11:56:00|542|541.8|542.5|542|542.6|542.3|542|541.7|4861
1638273370000|2021-11-30 11:56:10|542.4|542.1|542.8|542.5|542.8|542.5|542.4|542.1|3147
1638273380000|2021-11-30 11:56:20|542.7|542.4|542.4|542.2|542.7|542.4|542.4|542.2|3444
1638273390000|2021-11-30 11:56:30|542.3|542|542.3|542.1|542.4|542.1|542.3|542|1491
1638273400000|2021-11-30 11:56:40|542.4|542|542|541.7|542.4|542.2|542|541.7|886
1638273410000|2021-11-30 11:56:50|541.9|541.8|542.1|541.8|542.1|541.9|541.9|541.8|3784
1638273420000|2021-11-30 11:57:00|542|541.7|542|541.8|542.1|541.8|542|541.7|0
1638273430000|2021-11-30 11:57:10|541.9|541.7|542.1|541.7|542.2|541.9|541.9|541.7|1409
1638273440000|2021-11-30 11:57:20|541.9|541.8|542.1|541.8|542.1|541.9|541.9|541.8|177
1638273450000|2021-11-30 11:57:30|541.9|541.9|542.6|542.3|542.6|542.3|541.9|541.8|3862
1638273460000|2021-11-30 11:57:40|542.5|542.2|542.6|542.4|542.8|542.6|542.4|542.1|3590
1638273470000|2021-11-30 11:57:50|542.5||542.6||542.7||542.5||176
1638273480000|2021-11-30 11:58:00|542.7|542.3|542.7|542.5|542.8|542.5|542.4|542.3|433
1638273490000|2021-11-30 11:58:10|542.8|542.6|543.2|543|543.4|543.1|542.7|542.5|13031
1638273500000|2021-11-30 11:58:20|543.1|542.9|542.5|542.3|543.2|543|542.4|542.3|11787
1638273510000|2021-11-30 11:58:30|542.4|542.2|542.4|542|542.4|542.2|542.3|542|485
1638273530000|2021-11-30 11:58:50|542.3|541.9|542|541.8|542.3|541.9|542|541.7|2072
1638273540000|2021-11-30 11:59:00|541.9|541.6|541.6|541.4|541.9|541.6|541.6|541.4|2229
1638273550000|2021-11-30 11:59:10|541.5|541.5|541.6|541.4|541.6|541.5|541.5|541.4|850
1638273560000|2021-11-30 11:59:20|541.5|541.3|542|541.8|542|541.8|541.5|541.2|14646
1638273570000|2021-11-30 11:59:30|541.9|541.7|542|541.7|542|541.8|541.9|541.6|0
1638273580000|2021-11-30 11:59:40|541.9|541.8|542|541.7|542|541.8|541.9|541.7|1113
1638273590000|2021-11-30 11:59:50|541.9|541.8|541.7|541.6|541.9|541.8|541.7|541.6|1719
1638273600000|2021-11-30 12:00:00|541.8||541.8||541.8||541.8||0
1638273720000|2021-11-30 12:02:00|543.6|542.5|543.6|542.9|543.8|542.9|543.6|542.5|20857
1638273730000|2021-11-30 12:02:10|543.5|542.8|543.6|543.1|543.6|543.3|543|542.6|6345
1638273740000|2021-11-30 12:02:20|543.4|543.2|543.7|543.4|543.8|543.5|543.4|543.1|6285
1638273750000|2021-11-30 12:02:30|543.8|543.3|544.3|543.9|544.5|544.1|543.5|543.3|21305
1638273760000|2021-11-30 12:02:40|544.4|544|544.6|544.3|545.2|544.6|544|543.9|19010
1638273770000|2021-11-30 12:02:50|544.7|544.4|545|544.4|545|544.5|544.5|544.3|4198
1638273780000|2021-11-30 12:03:00|544.9|544.3|545.4|544.9|545.5|544.9|544.6|544.3|8289
1638273790000|2021-11-30 12:03:10|545.3|544.8|545.1|545|545.4|545|545|544.7|11860
1638273800000|2021-11-30 12:03:20|545.2|545.1|545.8|545.4|545.8|545.4|545.2|545|7106
1638273810000|2021-11-30 12:03:30|||||||||150
1638273820000|2021-11-30 12:03:40|545.7|545.3|545.4|545.1|545.7|545.3|545.2|544.9|3421
1638273840000|2021-11-30 12:04:00|545.3|545.2|545.4|545|545.7|545.2|545.1|544.9|4594
1638273850000|2021-11-30 12:04:10|545.3|545.1|545.2|545.1|545.3|545.1|545.2|544.9|200
1638273860000|2021-11-30 12:04:20|545.1|545|544.9|544.7|545.4|545|544.8|544.7|3246
1638273870000|2021-11-30 12:04:30|544.8|544.6|544.8|544.5|544.8|544.6|544.5|544.3|3187
1638273880000|2021-11-30 12:04:40|544.9|544.6|545.2|545|545.2|545|544.8|544.6|473
1638273890000|2021-11-30 12:04:50|545.4|545.1|545.6|545.3|545.6|545.3|545.3|545|190
1638273900000|2021-11-30 12:05:00|545.5|545.2|545|544.9|545.5|545.2|545|544.7|2053
1638273910000|2021-11-30 12:05:10|544.9|544.8|544.7|544.4|545|544.8|544.7|544.4|417
1638273920000|2021-11-30 12:05:20|544.6|544.5|545.1|544.8|545.1|544.8|544.5|544.3|3616
1638273930000|2021-11-30 12:05:30|545.3|544.9|545.5|545.2|545.6|545.3|545.3|544.9|704
1638273940000|2021-11-30 12:05:40|545.6|545.3|545.3|545.1|545.8|545.4|545.3|545.1|1537
1638273950000|2021-11-30 12:05:50|545.2|545|545.2|544.8|545.3|545|545.2|544.8|209
1638273960000|2021-11-30 12:06:00|545.1||544.9||545.1||544.9||0
1638273970000|2021-11-30 12:06:10|545|544.9|545.2|544.9|545.2|545|545|544.8|1069
1638273980000|2021-11-30 12:06:20|545.4|545|545.9|545.6|545.9|545.6|545.2|545|6193
1638273990000|2021-11-30 12:06:30|545.8|545.5|545.6|545.3|545.8|545.7|545.6|545.3|1497
1638274000000|2021-11-30 12:06:40|545.7|545.4|546.2|545.8|546.4|546|545.7|545.4|2194
1638274010000|2021-11-30 12:06:50|546.4|546.3|547.4|547.1|547.6|547.2|546.3|545.9|61546
1638274020000|2021-11-30 12:07:00|547.5|547.2|547.6|547.3|547.7|547.3|547.4|547.1|500
1638274030000|2021-11-30 12:07:10|547.5|547.2|547.3|547|547.5|547.2|547.1|546.9|3669
1638274040000|2021-11-30 12:07:20|547.2|546.9|547.1|546.8|547.3|546.9|547|546.7|2467
1638274050000|2021-11-30 12:07:30|547|546.9|547.5|547.2|547.5|547.3|547|546.8|3368
1638274060000|2021-11-30 12:07:40|547.6|547.1|547.8|547.6|547.9|547.6|547.5|547.1|903
1638274070000|2021-11-30 12:07:50|547.9|547.7|548|547.7|548|547.8|547.8|547.7|393
1638274080000|2021-11-30 12:08:00|547.9|547.6|547.2|547|548|547.7|547.1|546.9|12021
1638274090000|2021-11-30 12:08:10|547.3|547.1|547.5|547.2|547.6|547.2|547.3|547|1382
1638274100000|2021-11-30 12:08:20|547.4|547.1|547.2|547|547.5|547.1|547.2|547|1730
1638274110000|2021-11-30 12:08:30|547.3|547.1|547.5|547.3|547.5|547.3|547.3|547.1|611
1638274120000|2021-11-30 12:08:40|547.4|547.2|547.2|547|547.4|547.2|547.1|547|1203
1638274130000|2021-11-30 12:08:50|547.3||547.2||547.3||547.2||1000
1638274140000|2021-11-30 12:09:00|547.3|547.1|547.6|547.4|547.6|547.4|547.2|547|1495
1638274150000|2021-11-30 12:09:10|547.5|547.2|547.4|547.1|547.6|547.2|547.4|547|478
1638274160000|2021-11-30 12:09:20|547.3|547|547.5|547.1|547.5|547.1|547.2|547|430
1638274170000|2021-11-30 12:09:30|547.4|547|547.2|547|547.4|547|547.1|547|0
1638274180000|2021-11-30 12:09:40|547.4|547.1|547.6|547.1|547.6|547.1|547.4|547.1|446
1638274190000|2021-11-30 12:09:50||547.2||547.3||547.4||547.2|0
1638274200000|2021-11-30 12:10:00||547.4||547.4||547.4||547.4|0
1638274210000|2021-11-30 12:10:10|547.5|547.3|547.5|547.3|547.5|547.4|547.4|547.3|2004
1638274220000|2021-11-30 12:10:20|547.7|547.4|547.6|547.5|547.9|547.5|547.6|547.4|428
1638274240000|2021-11-30 12:10:40|547.8|547.6|548.7|548.3|548.8|548.4|547.8|547.5|6462
1638274250000|2021-11-30 12:10:50||548.4||548.4||548.4||548.4|0
1638274260000|2021-11-30 12:11:00|548.6|548.3|548.4|548|548.6|548.3|547.9|547.6|24083
1638274270000|2021-11-30 12:11:10|548.5|548.1|548.4|548|548.5|548.3|548.2|547.9|7768
1638274280000|2021-11-30 12:11:20|548.3|547.9|548.4|548|548.4|548.1|548.1|547.9|3604
1638274290000|2021-11-30 12:11:30|548.3|548.1|548.3|548.1|548.3|548.2|548.3|548|95
1638274300000|2021-11-30 12:11:40|548.2|547.9|548.1|547.8|548.2|547.9|547.9|547.6|4039
1638274310000|2021-11-30 12:11:50||547.9||547.9||547.9||547.9|0
1638274320000|2021-11-30 12:12:00|548|548|548.5|548.2|548.6|548.3|548|547.9|10498
1638274330000|2021-11-30 12:12:10|548.6|548.3|549.1|548.8|549.2|549|548.6|548.3|8464
1638274340000|2021-11-30 12:12:20|549|548.7|549|548.6|549.3|548.9|548.9|548.6|3937
1638274350000|2021-11-30 12:12:30|548.9|548.5|548.9|548.7|548.9|548.7|548.8|548.5|2904
1638274360000|2021-11-30 12:12:40|548.8|548.8|548.8|548.5|548.9|548.8|548.8|548.5|0
1638274370000|2021-11-30 12:12:50|548.9|548.6|549.2|548.9|549.3|549|548.9|548.6|2256
1638274380000|2021-11-30 12:13:00|549.1|549|549.1|548.9|549.4|549|548.8|548.5|5130
1638274390000|2021-11-30 12:13:10|548.9|548.4|548.6|548.3|548.9|548.5|548.4|548|24645
1638274400000|2021-11-30 12:13:20|548.7|548.4|548.6|548.4|548.7|548.5|548.4|548.2|2610
1638274410000|2021-11-30 12:13:30|548.5|548.3|548.1|547.8|548.6|548.3|547.9|547.5|23346
1638274420000|2021-11-30 12:13:40|548|547.7|548.6|548.2|548.7|548.3|547.6|547.2|18925
1638274430000|2021-11-30 12:13:50||548.3||548.3||548.3||548.3|0
1638274450000|2021-11-30 12:14:10|548.5|548.2|549|548.7|549|548.7|548.4|548.2|5933
1638274460000|2021-11-30 12:14:20|549.1|548.8|549.3|548.9|549.4|549|549.1|548.8|1766
1638274470000|2021-11-30 12:14:30|549.2|549|549.4|549.1|549.6|549.2|549.1|548.8|2405
1638274480000|2021-11-30 12:14:40|549.6|549.2|549.6|549.3|549.8|549.4|549.5|549.2|1179
1638274490000|2021-11-30 12:14:50|549.5|549.2|549.3|549.1|549.5|549.2|549.3|549.1|1234
1638274500000|2021-11-30 12:15:00|549.4|549.2|549.3|549.1|549.5|549.2|549.3|549.1|1506
1638274510000|2021-11-30 12:15:10|549.5|549.2|549.3|549|549.5|549.2|549.2|549|1122
1638274520000|2021-11-30 12:15:20|549.2|549.1|550|549.6|550|549.6|549.1|549.1|8733
1638274530000|2021-11-30 12:15:30|550.1|549.7|550.4|550|550.4|550|550.1|549.7|5283
1638274540000|2021-11-30 12:15:40|550.3|549.9|550.3|550|550.4|550.2|550.1|549.8|3400
1638274550000|2021-11-30 12:15:50|550.4|550.1|550.4|550.1|550.4|550.2|550.3|550.1|2566
1638274560000|2021-11-30 12:16:00|550.3|550|550.2|549.9|550.3|550.1|549.9|549.8|1898
1638274570000|2021-11-30 12:16:10|550.3|550|550.2|549.9|550.4|550.1|550.1|549.9|5000
1638274580000|2021-11-30 12:16:20|550.1|549.8|550.1|549.8|550.2|549.9|550|549.8|159
1638274590000|2021-11-30 12:16:30||549.9||549.8||549.9||549.8|0
1638274600000|2021-11-30 12:16:40|550|550|549.7|549.4|550|550|549.6|549.2|2131
1638274610000|2021-11-30 12:16:50|549.8|549.5|550.3|549.9|550.3|549.9|549.8|549.5|5283
1638274620000|2021-11-30 12:17:00|550.2|549.8|550.3|550|550.3|550|550|549.8|0
1638274630000|2021-11-30 12:17:10|550.2|549.9|550.7|550.3|550.8|550.4|550.1|549.8|12136
1638274640000|2021-11-30 12:17:20|550.8|550.4|550.7|550.3|550.8|550.5|550.4|550.1|3211
1638274650000|2021-11-30 12:17:30|550.8|550.4|550.5|550.2|550.8|550.4|550.4|550.1|1361
1638274660000|2021-11-30 12:17:40|550.4|550.1|551|550.8|551.3|551.1|550.4|550.1|29297
1638274670000|2021-11-30 12:17:50|551.1|550.9|551.2|550.8|551.3|551.2|550.9|550.7|7823
1638274680000|2021-11-30 12:18:00|551.1|550.7|551.1|550.8|551.1|550.9|550.5|550.4|33861
1638274690000|2021-11-30 12:18:10|551|550.7|551.1|550.8|551.5|551.2|551|550.7|28986
1638274700000|2021-11-30 12:18:20|551|550.9|551.1|550.9|551.2|551|551|550.9|1673
1638274710000|2021-11-30 12:18:30|551.2|551|551.4|551|551.4|551|551.2|550.9|500
1638274720000|2021-11-30 12:18:40|551.3|550.9|551.2|550.9|551.3|550.9|551|550.9|1264
1638274730000|2021-11-30 12:18:50|551.3|551|551.6|551.4|551.7|551.4|551|550.8|27889
1638274740000|2021-11-30 12:19:00|551.7|551.5|551.7|551.4|551.7|551.5|551.7|551.4|191
1638274750000|2021-11-30 12:19:10|551.6|551.3|551.1|550.8|551.6|551.4|551|550.8|10048
1638274760000|2021-11-30 12:19:20|551|550.7|550.3|550.1|551|550.7|550.2|549.8|5397
1638274770000|2021-11-30 12:19:30|550.4|550.2|551|550.7|551.7|551.4|550.4|550.2|63766
1638274780000|2021-11-30 12:19:40|550.9|550.6|550.7|550.4|551|550.8|550.7|550.4|5300
1638274790000|2021-11-30 12:19:50|550.6|550.3|550.7|550.3|550.9|550.5|550.5|550.3|3490
1638274800000|2021-11-30 12:20:00|550.6|550.2|550.5|550.2|550.6|550.3|550.4|550.2|621
1638274810000|2021-11-30 12:20:10|550.6|550.3|550.6|550.2|550.8|550.5|550.6|550.2|3473
1638274820000|2021-11-30 12:20:20||550.4||550.4||550.4||550.4|0
1638274830000|2021-11-30 12:20:30|550.7|550.5|550.7|550.5|550.7|550.6|550.7|550.5|653
1638274840000|2021-11-30 12:20:40|550.6|550.3|551.3|550.9|551.3|550.9|550.4|550.2|21073
1638274850000|2021-11-30 12:20:50|551.2|550.8|550.9|550.8|551.2|550.8|550.9|550.6|995
1638274860000|2021-11-30 12:21:00|551|550.9|551.5|551.2|551.6|551.2|551|550.9|2952
1638274870000|2021-11-30 12:21:10|551.6|551.3|551.8|551.5|551.8|551.7|551.4|551.2|8190
1638274880000|2021-11-30 12:21:20|551.9|551.6|552.6|552.1|553|552.5|551.9|551.6|43965
1638274890000|2021-11-30 12:21:30|552.7|552.2|552.8|552.5|553.6|553.3|552.5|552.2|57419
1638274900000|2021-11-30 12:21:40|552.7|552.4|552.4|552.2|552.8|552.5|552.3|552.2|12501
1638274910000|2021-11-30 12:21:50|552.3|552.1|552.9|552.6|552.9|552.6|552.3|551.9|11635
1638274920000|2021-11-30 12:22:00|553|552.8|553.1|552.7|553.1|552.9|552.9|552.7|3610
1638274930000|2021-11-30 12:22:10|553|552.6|552.5|552.1|553|552.6|552.5|552|4329
1638274940000|2021-11-30 12:22:20|552.4|552.2|552.3|552.1|552.5|552.3|552.2|552.1|1201
1638274950000|2021-11-30 12:22:30|552.4|552|552.4|552.1|552.5|552.2|552.1|552|2165
1638274960000|2021-11-30 12:22:40|552.3|552.2|552.5|552.1|552.5|552.3|552.3|552.1|6193
1638274970000|2021-11-30 12:22:50|552.4|552.2|552.2|551.8|552.4|552.3|552|551.7|2674
1638274980000|2021-11-30 12:23:00|552.1|551.7|552.1|551.8|552.1|551.8|552|551.7|0
1638274990000|2021-11-30 12:23:10|552|551.9|551.8|551.5|552|552|551.7|551.3|2862
1638275000000|2021-11-30 12:23:20|551.7|551.2|551.5|551.2|551.8|551.5|551.4|551|7648
1638275010000|2021-11-30 12:23:30|551.7|551.3|552.2|551.7|552.3|551.8|551.7|551.3|10514
1638275020000|2021-11-30 12:23:40|552|551.8|552|551.8|552|551.8|552|551.8|0
1638275030000|2021-11-30 12:23:50|552.2|551.9|552.5|552|552.7|552.3|552.2|551.9|15919
1638275040000|2021-11-30 12:24:00|552.4|551.9|552.3|552|552.4|552.1|551.9|551.5|13440
1638275050000|2021-11-30 12:24:10|552.4|552.1|552.7|552.5|552.7|552.5|552.4|552.1|3719
1638275060000|2021-11-30 12:24:20|552.8|552.6|552.8|552.5|552.9|552.7|552.7|552.3|2365
1638275070000|2021-11-30 12:24:30|552.9|552.6|552.8|552.6|552.9|552.7|552.8|552.5|753
1638275080000|2021-11-30 12:24:40|552.7|552.5|553.3|552.9|553.3|553|552.5|552.2|13287
1638275090000|2021-11-30 12:24:50|553.2|552.8|553.2|552.8|553.2|552.9|553.2|552.8|0
1638275100000|2021-11-30 12:25:00|553.1|552.7|553.8|553.5|553.8|553.5|553.1|552.7|4580
1638275110000|2021-11-30 12:25:10|553.9|553.6|554|553.8|554|553.9|553.9|553.6|3959
1638275120000|2021-11-30 12:25:20|553.9|553.9|553.8|553.6|553.9|553.9|553.7|553.6|1442
1638275130000|2021-11-30 12:25:30|553.7|553.5|553.7|553.3|553.7|553.6|553.4|553.1|3052
1638275140000|2021-11-30 12:25:40|553.6||553.6||553.6||553.6||0
1638275150000|2021-11-30 12:25:50|553.5|553.2|553.6|553.4|553.6|553.4|553.5|553.2|4188
1638275160000|2021-11-30 12:26:00|553.7|553.3|553.7|553.4|553.9|553.7|553.6|553.3|3383
1638275180000|2021-11-30 12:26:20|553.6|553.5|553.2|552.9|553.6|553.5|553|552.7|17022
1638275200000|2021-11-30 12:26:40|553.1|553|553.2|553|553.2|553.1|553.1|552.9|1302
1638275210000|2021-11-30 12:26:50|553.1|552.9|552.9|552.5|553.2|553|552.7|552.4|3381
1638275220000|2021-11-30 12:27:00|552.8|552.4|552.6|552.3|552.8|552.4|552.4|552.1|2161
1638275230000|2021-11-30 12:27:10|552.5|552.2|552.1|551.8|552.5|552.2|552.1|551.8|1250
1638275240000|2021-11-30 12:27:20|552.2|551.7|551.5|551.2|552.2|552.1|551.4|551.1|15228
1638275250000|2021-11-30 12:27:30|551.4|551.3|551.3|551.1|551.8|551.5|551.2|550.9|10201
1638275260000|2021-11-30 12:27:40|551.4|551.2|552.2|551.8|552.3|551.8|551.3|551.1|6636
1638275270000|2021-11-30 12:27:50|552|551.7|551.9|551.6|552|551.7|551.7|551.5|11014
1638275280000|2021-11-30 12:28:00|551.8|551.7|551.9|551.6|551.9|551.8|551.8|551.6|781
1638275290000|2021-11-30 12:28:10|551.8|551.5|551.7|551.4|551.8|551.6|551.2|551|21790
1638275300000|2021-11-30 12:28:20|551.6|551.3|551.2|550.8|551.7|551.3|550.8|550.7|16986
1638275310000|2021-11-30 12:28:30|551.1|550.9|551|550.7|551.2|550.9|550.8|550.5|1793
1638275320000|2021-11-30 12:28:40|550.9|550.6|551|550.7|551|550.8|550.9|550.5|3637
1638275330000|2021-11-30 12:28:50|550.9|550.6|550.9|550.7|550.9|550.7|550.6|550.3|2237
1638275340000|2021-11-30 12:29:00|551|550.6|551|550.6|551.3|550.9|550.8|550.5|5643
1638275350000|2021-11-30 12:29:10|550.9|550.7|550.4|550.1|550.9|550.7|550.2|550|2349
1638275360000|2021-11-30 12:29:20|550.2|550|550|549.7|550.2|550|549.7|549.6|4194
1638275370000|2021-11-30 12:29:30|550.2|549.8|550|549.7|550.4|550.1|550|549.7|3672
1638275380000|2021-11-30 12:29:40|549.9|549.6|549.8|549.4|549.9|549.6|549.6|549.3|1413
1638275390000|2021-11-30 12:29:50|549.9|549.3|550.2|550|550.2|550|549.9|549.3|12068
1638275400000|2021-11-30 12:30:00|550.4|550.1|550.2|549.9|550.6|550.2|550|549.8|3185
1638275410000|2021-11-30 12:30:10|550.3|550|550.2|550|550.3|550.1|550.2|550|800
1638275420000|2021-11-30 12:30:20|550.1|549.9|550.3|550.1|550.3|550.1|550|549.9|7051
1638275430000|2021-11-30 12:30:30|550.1|550|550|549.8|550.1|550|549.8|549.7|8488
1638275440000|2021-11-30 12:30:40|549.8|549.7|550|549.9|550|549.9|549.8|549.7|20816
1638275450000|2021-11-30 12:30:50|549.9|549.8|550|549.8|550|549.8|549.5|549.3|32073
1638275460000|2021-11-30 12:31:00|549.9|549.7|551.4|551.1|551.5|551.1|549.9|549.7|55026
1638275470000|2021-11-30 12:31:10|551.3|551|551.2|550.9|551.4|551.1|551|550.9|2748
1638275480000|2021-11-30 12:31:20|551.1|551|551.4|551|551.4|551.2|551.1|550.9|1361
1638275490000|2021-11-30 12:31:30||551.1||551.2||551.2||551.1|714
1638275500000|2021-11-30 12:31:40|551.5|551.3|551.6|551.2|551.8|551.6|551.5|551.2|9260
1638275510000|2021-11-30 12:31:50|551.5|551.3|551.7|551.5|551.8|551.5|551.5|551.2|2316
1638275520000|2021-11-30 12:32:00|551.6|551.4|551.7|551.5|551.7|551.6|551.5|551.4|715
1638275530000|2021-11-30 12:32:10|551.6|551.4|551.2|551|551.7|551.5|551.2|551|5753
1638275540000|2021-11-30 12:32:20|551.4|551.1|551.8|551.5|552.2|551.9|551.4|551.1|13710
1638275550000|2021-11-30 12:32:30|551.9|551.6|551.8|551.5|551.9|551.6|551.4|551.3|3459
1638275560000|2021-11-30 12:32:40|551.9|551.6|552|551.6|552|551.6|551.9|551.6|0
1638275570000|2021-11-30 12:32:50|551.9|551.5|552|551.7|552|551.7|551.7|551.5|13777
1638275580000|2021-11-30 12:33:00|551.9|551.6|551.9|551.6|551.9|551.6|551.9|551.6|0
1638275590000|2021-11-30 12:33:10|551.8|551.5|551.4|551.1|552.1|551.6|550.9|550.5|73989
1638275600000|2021-11-30 12:33:20|551.3|551|551.3|551.2|551.4|551.2|551.2|550.9|857
1638275610000|2021-11-30 12:33:30|551.2|551.1|551|550.8|551.2|551.1|550.9|550.6|4762
1638275620000|2021-11-30 12:33:40|551.1|550.9|551.2|550.9|551.3|551|551|550.7|1116
1638275630000|2021-11-30 12:33:50|551.1|550.8|550.8|550.7|551.1|550.8|550.6|550.5|7085
1638275640000|2021-11-30 12:34:00||550.5||550.5||550.5||550.5|100
1638275650000|2021-11-30 12:34:10|550.7|550.4|550.6|550.3|550.9|550.6|550.3|550|25232
1638275660000|2021-11-30 12:34:20|550.5|550.2|550.4|550.2|550.6|550.3|550.3|550.2|3647
1638275670000|2021-11-30 12:34:30|550.3|550.1|550.2|549.9|550.3|550.1|549.9|549.5|26933
1638275680000|2021-11-30 12:34:40|550.1|549.8|549.8|549.5|550.1|549.9|549.6|549.3|8285
1638275690000|2021-11-30 12:34:50|549.7|549.6|549.7|549.4|549.7|549.6|549.7|549.4|0
1638275700000|2021-11-30 12:35:00|549.9|549.5|549.9|549.6|550|549.7|549.9|549.5|3853
1638275710000|2021-11-30 12:35:10|549.8|549.5|549.4|549|549.9|549.6|549.4|549|8868
1638275720000|2021-11-30 12:35:20|549.5|549.1|549.7|549.4|549.9|549.7|549.4|549.1|1493
1638275730000|2021-11-30 12:35:30|549.6|549.5|549.7|549.4|549.8|549.5|549.6|549.4|995
1638275740000|2021-11-30 12:35:40|549.4|549.3|549.9|549.7|550.4|550.2|549.4|549.2|21871
1638275750000|2021-11-30 12:35:50|550|549.6|550.3|549.9|550.3|550|549.9|549.6|4359
1638275760000|2021-11-30 12:36:00|550.2|550|550.1|549.9|550.2|550|550|549.9|96
1638275770000|2021-11-30 12:36:10|550|549.8|549.8|549.6|550.1|549.8|549.8|549.6|2632
1638275780000|2021-11-30 12:36:20|550|549.7|550.1|549.8|550.3|550|550|549.7|1890
1638275790000|2021-11-30 12:36:30|550|549.7|550.4|550.2|550.4|550.2|549.9|549.7|11282
1638275800000|2021-11-30 12:36:40|550.3|550.1|550.1|549.8|550.3|550.1|550.1|549.8|381
1638275810000|2021-11-30 12:36:50|550.3|549.9|549.8|549.4|550.4|550.1|549.5|549.2|6137
1638275820000|2021-11-30 12:37:00|549.6|549.5|549.8|549.5|550|549.6|549.6|549.4|1351
1638275830000|2021-11-30 12:37:10|549.7|549.4|549.3|549|549.7|549.4|549.3|549|5802
1638275840000|2021-11-30 12:37:20|549.4|549.1|548.3|548.1|549.6|549.3|548.3|548.1|23170
1638275850000|2021-11-30 12:37:30|548.2|548|549.1|548.8|549.2|548.8|547.8|547.7|46298
1638275860000|2021-11-30 12:37:40|549|548.9|549|548.6|549.1|548.9|548.8|548.5|5779
1638275870000|2021-11-30 12:37:50|548.9|548.5|549.1|548.7|549.1|549|548.8|548.5|1015
1638275880000|2021-11-30 12:38:00|549|548.5|549.3|549|549.4|549.1|548.8|548.5|11948
1638275890000|2021-11-30 12:38:10|549.4|549.1|549.9|549.5|550|549.7|549.3|549|6367
1638275900000|2021-11-30 12:38:20|549.8|549.4|549.3|549|549.8|549.4|549|548.7|12021
1638275910000|2021-11-30 12:38:30|549.2|549.1|549.1|548.9|549.3|549.1|549.1|548.9|11599
1638275920000|2021-11-30 12:38:40|548.9|548.8|548.8|548.5|549.2|548.9|548.7|548.4|15427
1638275930000|2021-11-30 12:38:50|548.7|548.4|548.8|548.5|548.9|548.5|548.6|548.4|3200
1638275940000|2021-11-30 12:39:00|548.7|548.4|548.6|548.3|548.7|548.4|548.4|548.1|4349
1638275950000|2021-11-30 12:39:10|548.5|548.2|548.6|548.2|548.6|548.2|548.1|547.8|8874
1638275960000|2021-11-30 12:39:20|548.5|548.3|548.6|548.2|548.6|548.3|548.2|548|2038
1638275970000|2021-11-30 12:39:30|548.5|548.3|548.8|548.5|549|548.6|548.5|548.2|3418
1638275980000|2021-11-30 12:39:40|548.7|548.4|548.8|548.4|548.8|548.4|548.6|548.3|300
1638275990000|2021-11-30 12:39:50|548.7|548.3|548.4|548.2|548.7|548.3|548.4|548.2|3552
1638276000000|2021-11-30 12:40:00|549|548.3|549.1|548.7|549.2|548.9|548.7|548.3|34047
1638276010000|2021-11-30 12:40:10|549|548.6|548.7|548.5|549|548.6|548.7|548.5|4952
1638276020000|2021-11-30 12:40:20|548.8|548.6|549.1|548.9|549.1|548.9|548.8|548.5|3656
1638276030000|2021-11-30 12:40:30|549|548.8|549.4|549.1|549.6|549.3|549|548.8|7577
1638276040000|2021-11-30 12:40:40|549.3|549|548.9|548.6|549.3|549|548.9|548.6|6827
1638276050000|2021-11-30 12:40:50|548.8|548.4|548.6|548.3|548.8|548.5|548.6|548.3|703
1638276060000|2021-11-30 12:41:00|548.5|548.2|548.2|547.9|548.5|548.2|548|547.9|4868
1638276070000|2021-11-30 12:41:10|548.1|547.8|547.8|547.6|548.1|547.8|547.8|547.6|1772
1638276080000|2021-11-30 12:41:20|548|547.7|548.7|548.2|548.7|548.3|548|547.6|7007
1638276090000|2021-11-30 12:41:30|548.5|548.1|548.6|548.2|548.7|548.6|548.4|548|5225
1638276100000|2021-11-30 12:41:40|548.7|548.3|548.7|548.2|548.7|548.4|548.4|548.1|698
1638276110000|2021-11-30 12:41:50|548.6|548.3|548.4|548.2|548.6|548.3|548.3|548|7
1638276120000|2021-11-30 12:42:00|548.3|548.1|548.2|548|548.4|548.1|548.2|548|502
1638276130000|2021-11-30 12:42:10|548.1|547.9|547.8|547.6|548.2|547.9|547.7|547.6|9965
1638276140000|2021-11-30 12:42:20|547.9|547.7|547.7|547.4|548.2|547.8|547.5|547.3|18562
1638276150000|2021-11-30 12:42:30|547.6|547.6|547.5|547.2|547.7|547.6|547.5|547.1|15
1638276160000|2021-11-30 12:42:40|547.4|547.1|546.5|546.3|547.4|547.1|546.3|546|4114
1638276170000|2021-11-30 12:42:50|546.6|546.2|546.6|546.2|546.6|546.3|546.6|546.2|0
1638276180000|2021-11-30 12:43:00|546.5|546.3|546.6|546.4|546.7|546.5|545.8|545.7|26093
1638276190000|2021-11-30 12:43:10|546.7|546.5|547|546.6|547.1|546.6|546.7|546.5|781
1638276200000|2021-11-30 12:43:20|546.9|546.5|546.8|546.5|546.9|546.6|546.5|546.3|6
1638276210000|2021-11-30 12:43:30|546.7|546.4|546.6|546.3|546.7|546.4|546.5|546.2|777
1638276220000|2021-11-30 12:43:40|546.5|546.2|546.6|546.3|546.6|546.3|546.5|546.2|0
1638276230000|2021-11-30 12:43:50|546.5|546.2|546.5|546.2|546.5|546.2|546.5|546.2|0
1638276240000|2021-11-30 12:44:00|546.4|546.1|546|545.7|546.5|546.1|545.9|545.4|5963
1638276250000|2021-11-30 12:44:10|545.9|545.6|545.9|545.6|546|545.7|545.9|545.6|0
1638276260000|2021-11-30 12:44:20|545.8|545.7|545.2|545|545.8|545.7|545.2|545|5995
1638276270000|2021-11-30 12:44:30|545.1|544.9|545.1|544.8|545.2|545|544.9|544.7|26600
1638276280000|2021-11-30 12:44:40|545.2|544.9|545.1|544.9|545.2|545|545|544.8|3498
1638276290000|2021-11-30 12:44:50|545|544.8|544.9|544.6|545.1|544.8|544.9|544.6|3149
1638276310000|2021-11-30 12:45:10|544.8|544.7|544.9|544.7|544.9|544.7|544.5|544.3|9539
1638276320000|2021-11-30 12:45:20|545|544.8|545.5|545.2|545.5|545.3|545|544.8|8400
1638276330000|2021-11-30 12:45:30|545.4|545.3|545.9|545.6|545.9|545.6|545.4|545.3|3024
1638276340000|2021-11-30 12:45:40|546.1|545.7|546.1|545.8|546.4|546|546.1|545.7|3963
1638276350000|2021-11-30 12:45:50|546|545.9|545.7|545.5|546.1|545.9|545.6|545.4|2936
1638276360000|2021-11-30 12:46:00|545.8|545.4|545.5|545.4|546|545.6|545.5|545.2|9907
1638276370000|2021-11-30 12:46:10|545.6|545.5|545.4|545.2|545.7|545.5|545.4|545.2|2056
1638276380000|2021-11-30 12:46:20|545.5|545.3|546.3|546|547.1|546.8|545.5|545.2|39757
1638276390000|2021-11-30 12:46:30|546.2|546.2|546.6|546.3|546.7|546.4|546.2|546|3680
1638276400000|2021-11-30 12:46:40|546.5|546.2|547|546.6|547|546.6|546.5|546.2|1169
1638276410000|2021-11-30 12:46:50|547.1|546.8|547.1|546.8|547.1|546.8|547.1|546.8|0
1638276420000|2021-11-30 12:47:00|547|546.7|546|545.6|547|546.7|546|545.5|21538
1638276430000|2021-11-30 12:47:10|545.9|545.5|546|545.7|546|545.8|545.8|545.4|909
1638276440000|2021-11-30 12:47:20|546.1|545.8|546.2|545.9|546.5|546.1|546|545.7|5056
1638276450000|2021-11-30 12:47:30|546.1|545.8|546.5|546.1|546.6|546.3|546|545.7|13773
1638276460000|2021-11-30 12:47:40|546.4|546|546.3|546|546.5|546.1|546.3|546|14
1638276470000|2021-11-30 12:47:50|546.2|545.9|546.1|545.9|546.3|545.9|546.1|545.9|0
1638276480000|2021-11-30 12:48:00|546|545.8|545.9|545.7|546.3|546|545.9|545.5|5549
1638276490000|2021-11-30 12:48:10|545.8||545.8||545.8||545.8||0
1638276500000|2021-11-30 12:48:20|545.7|545.5|545.4|545.1|545.8|545.5|545.4|545|1555
1638276510000|2021-11-30 12:48:30||545||545.1||545.2||545|225
1638276520000|2021-11-30 12:48:40|545.3|545|545.3|545|545.4|545|545.3|545|0
1638276530000|2021-11-30 12:48:50|545.4|545.1|546|545.7|546|545.7|545.4|545.1|4669
1638276540000|2021-11-30 12:49:00|545.9|545.6|545.7|545.4|546|545.7|545.7|545.4|10876
1638276560000|2021-11-30 12:49:20|545.6|545.3|545.5|545.4|545.7|545.4|545.2|545.1|10927
1638276570000|2021-11-30 12:49:30|545.4|545.3|545.4|545.1|545.5|545.3|545.4|545.1|4208
1638276580000|2021-11-30 12:49:40|545.3|545|545.5|545.3|545.5|545.4|545.1|544.8|12840
1638276590000|2021-11-30 12:49:50||545.2||545.2||545.3||545.2|0
1638276600000|2021-11-30 12:50:00||545.1||545.2||545.2||545.1|0
1638276610000|2021-11-30 12:50:10|545.4|545.1|545.1|544.9|545.4|545.2|545.1|544.9|11382
1638276620000|2021-11-30 12:50:20|545|545|545.5|545.1|545.5|545.3|545|544.9|4989
1638276630000|2021-11-30 12:50:30|545.4|545|545.5|545.2|545.5|545.2|545.3|544.9|2052
1638276640000|2021-11-30 12:50:40|545.6|545.3|545.5|545.3|545.7|545.4|545.5|545.2|2625
1638276650000|2021-11-30 12:50:50|545.4|545.2|545.3|545.1|545.4|545.2|545.3|545.1|1366
1638276660000|2021-11-30 12:51:00|545.5|545.2|545.3|545|545.5|545.2|545.1|544.9|3316
1638276670000|2021-11-30 12:51:10|545.2|545.1|545.5|545.2|545.7|545.3|545.2|545.1|10000
1638276680000|2021-11-30 12:51:20|545.6|545.3|545.6|545.3|545.6|545.3|545.2|545|3672
1638276690000|2021-11-30 12:51:30|545.5|545.2|545.4|545.2|545.5|545.2|545.3|545.1|182
1638276700000|2021-11-30 12:51:40|545.3|545.1|545.4|545.2|545.4|545.2|545.3|545.1|355
1638276710000|2021-11-30 12:51:50||545.1||545.1||545.1||545.1|0
1638276720000|2021-11-30 12:52:00|545.3|545.2|545.4|545.2|545.4|545.2|545.3|545.2|3
1638276730000|2021-11-30 12:52:10|545.5|545.3|545.2|545|545.6|545.4|545.2|545|3910
1638276740000|2021-11-30 12:52:20|545.3|545.1|545.7|545.5|545.7|545.5|545.3|545.1|5078
1638276750000|2021-11-30 12:52:30|545.6|545.6|545.6|545.3|545.6|545.6|545.5|545.3|9718
1638276760000|2021-11-30 12:52:40|545.7|545.5|545.7|545.4|545.7|545.6|545.6|545.3|13731
1638276770000|2021-11-30 12:52:50|545.6|545.3|546.6|546.3|546.8|546.4|545.6|545.3|44912
1638276780000|2021-11-30 12:53:00|546.5|546.2|546.1|545.8|546.5|546.2|546|545.7|912
1638276790000|2021-11-30 12:53:10|546.3|545.9|546.4|546.2|546.4|546.2|546.3|545.9|7000
1638276800000|2021-11-30 12:53:20|546.3|546.1|546.3|546.1|546.4|546.2|546.2|546.1|1979
1638276810000|2021-11-30 12:53:30|546.2||546.2||546.3||546.2||397
1638276820000|2021-11-30 12:53:40|546.1|546|546.4|546.2|546.4|546.2|546.1|545.8|5111
1638276830000|2021-11-30 12:53:50|546.5|546.1|546.5|546.2|546.8|546.4|546.5|546.1|4729
1638276840000|2021-11-30 12:54:00|546.4|546.1|546.9|546.6|546.9|546.6|546.1|545.8|2197
1638276850000|2021-11-30 12:54:10|546.8|546.5|546.7|546.4|546.9|546.6|546.6|546.4|5028
1638276860000|2021-11-30 12:54:20|546.6|546.3|546.8|546.4|546.8|546.4|546.5|546.3|0
1638276870000|2021-11-30 12:54:30|546.7|546.3|546.2|545.9|546.7|546.3|546.2|545.9|1557
1638276880000|2021-11-30 12:54:40|546.1|545.8|546|545.6|546.1|545.9|545.9|545.6|299
1638276890000|2021-11-30 12:54:50||545.7||545.7||545.7||545.7|0
1638276900000|2021-11-30 12:55:00|546.1|545.8|546.5|546.1|546.6|546.2|546|545.8|17157
1638276910000|2021-11-30 12:55:10|546.4|545.9|546.1|545.9|546.4|546|546.1|545.9|851
1638276920000|2021-11-30 12:55:20|546|545.8|545.9|545.5|546|545.8|545.7|545.5|410
1638276930000|2021-11-30 12:55:30||545.6||545.6||545.7||545.6|0
1638276940000|2021-11-30 12:55:40|545.8|545.7|545.8|545.6|545.8|545.7|545.8|545.6|700
1638276950000|2021-11-30 12:55:50|546|545.7|546.1|545.9|546.2|546|546|545.7|1673
1638276960000|2021-11-30 12:56:00|546.2|546|546.4|546.1|546.5|546.3|546.1|545.9|1787
1638276970000|2021-11-30 12:56:10|546.3|546|546.4|546.1|546.5|546.2|546.3|546|1337
1638276980000|2021-11-30 12:56:20|546.2|546|546.3|546|546.3|546.1|546|545.9|1078
1638276990000|2021-11-30 12:56:30|546.2|545.9|546.3|546|546.3|546|546.1|545.9|1210
1638277000000|2021-11-30 12:56:40|546.2|545.9|546.3|546.1|546.4|546.3|546.2|545.9|8000
1638277010000|2021-11-30 12:56:50|546.2|546|546.2|546|546.2|546.1|546.2|545.9|642
1638277020000|2021-11-30 12:57:00|546.1|545.9|546.2|546.1|546.4|546.1|546.1|545.9|1063
1638277030000|2021-11-30 12:57:10|546.4|546.2|546.6|546.4|546.8|546.5|546.4|546.1|4642
1638277040000|2021-11-30 12:57:20|546.5|546.3|546.5|546.3|546.5|546.3|546.3|546.1|2155
1638277050000|2021-11-30 12:57:30|546.4|546.2|546.4|546.1|546.5|546.4|546.2|546.1|7339
1638277060000|2021-11-30 12:57:40|546.1|546.2|546.4|546.3|546.4|546.3|546.1|546|7014
1638277070000|2021-11-30 12:57:50|546.5|546.2|546.6|546.3|546.6|546.4|546.4|546.2|2204
1638277080000|2021-11-30 12:58:00|546.7|546.4|547|546.7|547|546.9|546.7|546.4|1262
1638277090000|2021-11-30 12:58:10|547.2|546.8|547|546.7|547.4|547|546.9|546.7|4614
1638277100000|2021-11-30 12:58:20|546.9|546.5|546.7|546.3|547|546.6|546.5|546.3|3416
1638277110000|2021-11-30 12:58:30|546.6|546.2|546.5|546.3|546.6|546.3|546.3|546.2|1087
1638277120000|2021-11-30 12:58:40|546.4|546.2|546.1|545.9|546.4|546.2|546.1|545.8|1214
1638277130000|2021-11-30 12:58:50|546|545.8|545.8|545.5|546.1|546|545.8|545.5|620
1638277140000|2021-11-30 12:59:00|545.7|545.4|545.9|545.7|545.9|545.7|545.6|545.3|5282
1638277150000|2021-11-30 12:59:10|545.8|545.6|546.3|546|546.3|546|545.8|545.6|3109
1638277160000|2021-11-30 12:59:20|546.2|545.8|545.7|545.6|546.2|545.9|545.7|545.6|1620
1638277170000|2021-11-30 12:59:30|545.9|545.7|546.1|545.7|546.1|545.7|545.9|545.7|414
1638277180000|2021-11-30 12:59:40|546|545.6|545.9|545.6|546|545.6|545.9|545.6|400
1638277190000|2021-11-30 12:59:50|545.8|545.8|545.9|545.7|545.9|545.8|545.8|545.6|3334
1638277200000|2021-11-30 13:00:00|546.1|545.8|546|545.8|546.2|546|545.9|545.7|4011
1638277210000|2021-11-30 13:00:10|545.9|545.7|546.3|546|546.3|546|545.9|545.7|844
1638277220000|2021-11-30 13:00:20|546.2|545.9|546.3|546|546.3|546|545.8|545.7|2120
1638277230000|2021-11-30 13:00:30||546.1||546||546.1||545.9|0
1638277240000|2021-11-30 13:00:40|546.2|546.1|546.2|546|546.3|546.1|546.1|546|646
1638277250000|2021-11-30 13:00:50|546.3|546.1|546.1|545.8|546.4|546.2|546.1|545.8|4949
1638277260000|2021-11-30 13:01:00||545.7||545.7||545.7||545.7|0
1638277270000|2021-11-30 13:01:10|546|545.6|545.7|545.5|546|545.6|545.6|545.5|4264
1638277280000|2021-11-30 13:01:20|545.6|545.4|545.7|545.4|545.8|545.5|545.3|545.1|3091
1638277290000|2021-11-30 13:01:30|545.6|545.3|545.6|545.5|545.7|545.5|545.6|545.3|0
1638277310000|2021-11-30 13:01:50|||||||||940
1638277320000|2021-11-30 13:02:00|545.5|545.3|545.4|545.3|545.5|545.3|545.4|545.3|1699
1638277330000|2021-11-30 13:02:10|||||||||486
1638277340000|2021-11-30 13:02:20|545.3|545.2|545.2|545|545.3|545.2|545.2|545|2959
1638277350000|2021-11-30 13:02:30|545.1|544.9|544.9|544.8|545.1|544.9|544.9|544.8|14012
1638277360000|2021-11-30 13:02:40|544.8|544.6|544.8|544.5|544.9|544.6|544.8|544.5|2550
1638277370000|2021-11-30 13:02:50|544.7|544.3|544.5|544.4|544.7|544.4|544.3|544.1|5757
1638277380000|2021-11-30 13:03:00|544.4|544.3|544.5|544.4|544.5|544.4|544.3|544.1|9916
1638277390000|2021-11-30 13:03:10|544.6|544.3|544.6|544.4|544.6|544.5|544.5|544.3|6136
1638277400000|2021-11-30 13:03:20|544.7|544.5|544.7|544.4|545.5|545.2|544.6|544.4|16536
1638277410000|2021-11-30 13:03:30|544.6|544.3|544.6|544.3|544.7|544.5|544.6|544.3|8170
1638277420000|2021-11-30 13:03:40|544.5||544.4||544.5||544.4||750
1638277430000|2021-11-30 13:03:50|544.6|544.4|544.5|544.4|544.6|544.5|544.5|544.4|2483
1638277440000|2021-11-30 13:04:00|544.4|544.3|544.5|544.2|544.5|544.3|544.3|544.1|8981
1638277450000|2021-11-30 13:04:10|544.4|544.3|544.4|544.2|544.5|544.4|544.4|544.1|465
1638277460000|2021-11-30 13:04:20|544.3|544.1|544.2|543.9|544.3|544.1|544.1|543.8|8558
1638277470000|2021-11-30 13:04:30|544.1|543.8|544|543.8|544.1|543.9|543.9|543.6|1032
1638277480000|2021-11-30 13:04:40|543.9|543.7|543.7|543.5|543.9|543.7|543.7|543.5|4227
1638277490000|2021-11-30 13:04:50|543.8|543.6|544|543.8|544|543.9|543.8|543.5|2229
1638277500000|2021-11-30 13:05:00|544.2|544.1|543.7|543.4|544.4|544.1|543.5|543.4|17629
1638277510000|2021-11-30 13:05:10|543.6|543.3|543.7|543.6|543.7|543.6|543.5|543.2|4778
1638277520000|2021-11-30 13:05:20|543.6|543.5|543.6|543.5|543.6|543.5|543.6|543.4|2613
1638277530000|2021-11-30 13:05:30|543.7|543.6|544.4|544.2|544.4|544.3|543.7|543.6|3061
1638277540000|2021-11-30 13:05:40|544.3|544.3|544.4|544.2|544.4|544.3|544.2|543.9|2454
1638277550000|2021-11-30 13:05:50|544.3|544.1|544.2|544|544.3|544.1|544.1|543.8|2347
1638277560000|2021-11-30 13:06:00|544.1|543.9|544|543.8|544.2|543.9|544|543.8|525
1638277570000|2021-11-30 13:06:10|543.9|543.7|543.5|543.1|543.9|543.7|543.5|543.1|864
1638277580000|2021-11-30 13:06:20|543.4|543.2|543.2|543|543.4|543.3|543.2|542.9|10085
1638277590000|2021-11-30 13:06:30|543.3|542.9|543.8|543.5|543.8|543.5|543.2|542.9|6280
1638277600000|2021-11-30 13:06:40|543.7|543.4|543.6|543.4|543.8|543.5|543.6|543.4|915
1638277610000|2021-11-30 13:06:50|543.7|543.5|543.2|543|543.8|543.7|543.1|543|27786
1638277620000|2021-11-30 13:07:00|543.3|543.2|543.5|543.4|543.5|543.4|543.3|543.2|2657
1638277630000|2021-11-30 13:07:10|543.4|543.3|543.6|543.5|543.8|543.6|543.3|543.2|22709
1638277640000|2021-11-30 13:07:20|543.8|543.6|543.6|543.3|544|543.7|543.5|543.3|5445
1638277650000|2021-11-30 13:07:30|543.8|543.4|544|543.6|544|543.7|543.7|543.4|1438
1638277660000|2021-11-30 13:07:40|543.9|543.7|543.9|543.6|543.9|543.7|543.9|543.6|0
1638277670000|2021-11-30 13:07:50|544|543.7|544.3|544|544.5|544.4|544|543.7|10516
1638277680000|2021-11-30 13:08:00|544.4|544.1|544.5|544.2|544.6|544.5|544.3|544.1|3088
1638277690000|2021-11-30 13:08:10|544.6|544.3|544.6|544.4|544.6|544.5|544.5|544.2|4537
1638277700000|2021-11-30 13:08:20|544.5|544.3|544.6|544.4|544.6|544.5|544.3|544.2|9700
1638277710000|2021-11-30 13:08:30|544.5|544.3|544.5|544.2|544.6|544.5|544.5|544.2|6068
1638277720000|2021-11-30 13:08:40|544.6|544.3|544.5|544.3|544.6|544.5|544.5|544.3|0
1638277730000|2021-11-30 13:08:50|544.4|544.2|544.4|544.2|544.5|544.3|544.3|544|16672
1638277740000|2021-11-30 13:09:00|544.3|544.1|544.2|544|544.3|544.2|544.1|544|5270
1638277750000|2021-11-30 13:09:10|544.3|544.1|544.6|544.3|544.6|544.5|544.3|544.1|9477
1638277760000|2021-11-30 13:09:20|544.5|544.4|544.5|544.4|544.6|544.5|544.5|544.3|623
1638277770000|2021-11-30 13:09:30|544.6|544.3|544.6|544.4|544.6|544.4|544.6|544.3|412
1638277780000|2021-11-30 13:09:40|544.8|544.5|544.6|544.5|544.9|544.6|544.6|544.5|1705
1638277790000|2021-11-30 13:09:50|544.8|544.6|544.8|544.6|545|544.8|544.8|544.5|1762
1638277800000|2021-11-30 13:10:00|544.7|544.5|544.3|544|544.7|544.5|544.3|544|12834
1638277810000|2021-11-30 13:10:10|544.4|544.1|544.6|544.2|544.9|544.5|544.4|544.1|2786
1638277820000|2021-11-30 13:10:20|544.5|544.3|544.2|544|544.5|544.3|544.2|544|988
1638277830000|2021-11-30 13:10:30|544.3|544.1|544.6|544.3|544.7|544.4|544.3|544.1|0
1638277840000|2021-11-30 13:10:40|544.7|544.4|544.8|544.4|544.8|544.4|544.6|544.3|100
1638277850000|2021-11-30 13:10:50|544.7|544.3|544.6|544.3|544.7|544.3|544.4|544.2|1000
1638277860000|2021-11-30 13:11:00|544.5|544.4|544.4|544.2|544.5|544.4|544.4|544.1|1112
1638277870000|2021-11-30 13:11:10|544.3|544.1|544.3|544.1|544.3|544.2|544.3|544.1|1000
1638277880000|2021-11-30 13:11:20|544.4|544.2|544.6|544.3|544.6|544.3|544.2|544.1|4076
1638277890000|2021-11-30 13:11:30|544.5|544.4|544.2|544|544.6|544.5|544.1|544|10633
1638277900000|2021-11-30 13:11:40|544.1|544.1|544.5|544.2|544.5|544.3|544.1|544.1|1980
1638277930000|2021-11-30 13:12:10|544.4|544.3|544.6|544.3|544.6|544.5|544.4|544.3|3659
1638277940000|2021-11-30 13:12:20|544.7|544.4|544.7|544.5|544.7|544.6|544.6|544.4|1278
1638277950000|2021-11-30 13:12:30|544.6|544.4|544.7|544.5|544.7|544.5|544.5|544.4|1135
1638277960000|2021-11-30 13:12:40|544.8|544.6|544.8|544.5|545|544.8|544.7|544.5|1833
1638277970000|2021-11-30 13:12:50|544.7|544.4|544.7|544.4|544.7|544.5|544.6|544.4|0
1638277980000|2021-11-30 13:13:00|544.6|544.5|544.7|544.4|544.8|544.5|544.6|544.4|1406
1638277990000|2021-11-30 13:13:10|544.6|544.5|544.1|544|544.8|544.5|544.1|544|8129
1638278000000|2021-11-30 13:13:20|544|543.9|543.6|543.3|544|543.9|543.5|543.3|18290
1638278010000|2021-11-30 13:13:30|543.5|543.4|543.5|543.3|543.6|543.4|543.5|543.3|0
1638278020000|2021-11-30 13:13:40|543.6|543.4|543.6|543.3|543.6|543.4|543.5|543.3|0
1638278030000|2021-11-30 13:13:50|543.5|543.2|543.5|543.3|543.5|543.4|543.3|543.2|3001
1638278040000|2021-11-30 13:14:00|543.6|543.4|543.6|543.3|543.6|543.5|543.4|543.2|1514
1638278050000|2021-11-30 13:14:10|543.5|543.2|543.1|543|543.5|543.2|543.1|543|1152
1638278060000|2021-11-30 13:14:20|543|542.8|543.2|542.9|543.2|543|543|542.8|1738
1638278070000|2021-11-30 13:14:30|543.3|543|543.6|543.3|543.6|543.4|543.3|543|12202
1638278080000|2021-11-30 13:14:40|543.5|543.2|543.4|543.2|543.5|543.3|543.3|543.2|310
1638278090000|2021-11-30 13:14:50|543.5|543.3|543.5|543.2|543.6|543.5|543.5|543.2|7058
1638278100000|2021-11-30 13:15:00|543.6|543.3|543.6|543.3|543.9|543.7|543.4|543.2|7246
1638278110000|2021-11-30 13:15:10|543.5|543.4|543.2|542.9|543.5|543.4|543.2|542.9|2353
1638278120000|2021-11-30 13:15:20|543|543|543.2|542.9|543.4|543.3|543|542.8|7457
1638278130000|2021-11-30 13:15:30|543.1||543.2||543.2||543.1||0
1638278140000|2021-11-30 13:15:40|543.1|542.8|543.1|542.9|543.1|542.9|543.1|542.8|0
1638278150000|2021-11-30 13:15:50|543|542.8|543.1|542.8|543.2|543|543|542.7|3763
1638278160000|2021-11-30 13:16:00|543.2|542.9|543.1|542.9|543.2|543.1|543.1|542.9|59
1638278170000|2021-11-30 13:16:10|543.2|543|543.2|542.9|543.2|543|543.1|542.9|100
1638278180000|2021-11-30 13:16:20|543.1|542.8|542.9|542.7|543.1|542.8|542.9|542.6|4707
1638278190000|2021-11-30 13:16:30|542.8|542.6|542.8|542.5|542.8|542.6|542.8|542.5|24
1638278200000|2021-11-30 13:16:40|542.7|542.6|542.9|542.8|542.9|542.8|542.7|542.5|4672
1638278210000|2021-11-30 13:16:50|543||543||543.1||542.9||3209
1638278220000|2021-11-30 13:17:00|542.9|542.7|543.1|542.8|543.1|542.9|542.8|542.7|3707
1638278230000|2021-11-30 13:17:10|543|542.9|543|542.8|543.1|542.9|543|542.8|0
1638278240000|2021-11-30 13:17:20|542.9|542.7|542.8|542.6|542.9|542.7|542.8|542.6|365
1638278250000|2021-11-30 13:17:30|542.7|542.5|542.6|542.5|542.7|542.5|542.6|542.5|4759
1638278260000|2021-11-30 13:17:40|542.7|542.6|542.9|542.6|543.1|542.8|542.7|542.5|4002
1638278270000|2021-11-30 13:17:50|542.8|542.5|542.7|542.5|542.8|542.5|542.7|542.5|0
1638278280000|2021-11-30 13:18:00|542.6|542.3|542.6|542.4|542.6|542.4|542.5|542.3|556
1638278290000|2021-11-30 13:18:10|542.5|542.3|542.5|542.4|542.6|542.4|542.5|542.3|2503
1638278300000|2021-11-30 13:18:20|542.6|542.5|542.5|542.2|542.6|542.5|542.4|542.2|5025
1638278310000|2021-11-30 13:18:30|542.6|542.3|542.6|542.4|542.7|542.6|542.5|542.3|2031
1638278320000|2021-11-30 13:18:40|542.5|542.3|542.9|542.6|542.9|542.6|542.5|542.3|2392
1638278330000|2021-11-30 13:18:50|542.8|542.5|542.3|542.2|542.8|542.6|542.3|542.2|3919
1638278340000|2021-11-30 13:19:00|542.2|542.1|541.9|541.7|542.2|542.1|541.9|541.6|13692
1638278350000|2021-11-30 13:19:10|542|541.8|541.9|541.7|542|541.9|541.9|541.7|1435
1638278360000|2021-11-30 13:19:20|542.1|541.8|542|541.7|542.1|541.9|541.9|541.7|4683
1638278370000|2021-11-30 13:19:30|541.9|541.6|541.8|541.6|542|541.8|541.8|541.6|3494
1638278380000|2021-11-30 13:19:40|541.9|541.7|542|541.8|542|541.8|541.9|541.7|1230
1638278390000|2021-11-30 13:19:50|541.9|541.7|541.9|541.7|542.1|542|541.9|541.6|5217
1638278400000|2021-11-30 13:20:00|542|541.6|542.1|541.9|542.2|542.1|542|541.6|15313
1638278410000|2021-11-30 13:20:10|542.2|542|542.5|542.1|542.8|542.5|542.2|542|7218
1638278420000|2021-11-30 13:20:20|542.4|542|542.3|542|542.4|542.2|542.2|541.9|415
1638278430000|2021-11-30 13:20:30|542.4|542.1|542.7|542.4|542.8|542.6|542.4|542.1|4565
1638278440000|2021-11-30 13:20:40|542.8|542.5|542.6|542.4|542.9|542.5|542.4|542.1|907
1638278450000|2021-11-30 13:20:50|542.5|542.3|542.3|542|542.5|542.3|542.3|541.9|4
1638278460000|2021-11-30 13:21:00|542.5|542.1|542.5|542.3|542.8|542.5|542.3|542|4270
1638278470000|2021-11-30 13:21:10|542.4|542.2|542.4|542.1|542.4|542.2|542.3|542|949
1638278480000|2021-11-30 13:21:20|542.3|542.2|542.3|542.1|542.5|542.3|542.3|542.1|4494
1638278490000|2021-11-30 13:21:30|542.4|542.2|542.5|542.2|542.6|542.3|542.3|542.1|3111
1638278500000|2021-11-30 13:21:40|542.6|542.3|542.6|542.3|542.9|542.7|542.5|542.2|8998
1638278510000|2021-11-30 13:21:50|542.7|542.4|543.3|542.9|543.3|542.9|542.6|542.4|13467
1638278520000|2021-11-30 13:22:00|543.2||543.3||543.3||543.2||0
1638278530000|2021-11-30 13:22:10|543.2|543|542.8|542.6|543.4|543.1|542.7|542.6|6947
1638278540000|2021-11-30 13:22:20|542.7|542.4|542.3|542.1|542.8|542.6|542.3|542.1|4723
1638278550000|2021-11-30 13:22:30|542.2|542|542.8|542.4|542.8|542.4|542.2|542|1560
1638278560000|2021-11-30 13:22:40|542.9|542.5|542.9|542.5|543.2|542.9|542.7|542.4|10453
1638278570000|2021-11-30 13:22:50|543|542.6|543|542.7|543.1|542.9|542.9|542.6|3653
1638278580000|2021-11-30 13:23:00|542.9|542.6|543|542.5|543|542.7|542.8|542.5|1043
1638278590000|2021-11-30 13:23:10|542.9|542.6|542.9|542.6|542.9|542.7|542.9|542.6|0
1638278600000|2021-11-30 13:23:20|542.8|542.5|542.5|542.4|542.8|542.5|542.5|542.4|845
1638278610000|2021-11-30 13:23:30|542.6|542.5|543.1|542.9|543.3|543|542.6|542.5|1782
1638278620000|2021-11-30 13:23:40|543|543|543.4|542.9|543.4|543|543|542.8|6239
1638278630000|2021-11-30 13:23:50|543.3|543|543.4|543.1|543.6|543.3|543.3|543|300
1638278640000|2021-11-30 13:24:00|543.3|543|543.1|542.7|543.3|543|543.1|542.7|0
1638278650000|2021-11-30 13:24:10|543|542.6|543|542.7|543|542.8|542.8|542.5|5326
1638278660000|2021-11-30 13:24:20|543.1|542.8|543.5|543.2|543.6|543.3|543.1|542.8|3182
1638278670000|2021-11-30 13:24:30|543.4|543.1|543.3|543.1|543.6|543.3|543.3|543|200
1638278680000|2021-11-30 13:24:40|543.4|543|543.2|543|543.4|543|542.9|542.7|2556
1638278690000|2021-11-30 13:24:50|543.1|542.8|543.1|542.8|543.3|542.8|543|542.7|1763
1638278700000|2021-11-30 13:25:00|543|542.7|543.6|543.3|543.6|543.4|542.9|542.7|2059
1638278710000|2021-11-30 13:25:10||543.4||543.4||543.5||543.4|6852
1638278720000|2021-11-30 13:25:20|543.5|543.5|543.4|543.2|543.5|543.5|543.4|543.2|3180
1638278730000|2021-11-30 13:25:30|543.3|543|543.7|543.4|543.7|543.4|543.2|542.9|13679
1638278750000|2021-11-30 13:25:50|543.6|543.2|543.3|543|543.6|543.2|543.3|543|10549
1638278760000|2021-11-30 13:26:00|543.2|542.9|543.3|543.1|543.5|543.2|543|542.9|2024
1638278770000|2021-11-30 13:26:10|543.5|543|543.1|542.9|543.5|543.2|543.1|542.9|773
1638278780000|2021-11-30 13:26:20|543.2|543|543.2|542.9|543.5|543.2|543.1|542.9|1407
1638278790000|2021-11-30 13:26:30|543.3|543|543.5|543.2|543.5|543.2|543.2|542.9|2043
1638278800000|2021-11-30 13:26:40|543.6|543.3|543.7|543.5|543.8|543.5|543.6|543.3|367
1638278810000|2021-11-30 13:26:50|543.8|543.6|543.8|543.6|543.8|543.7|543.8|543.6|1471
1638278820000|2021-11-30 13:27:00|543.7||543.7||543.7||543.7||0
1638278830000|2021-11-30 13:27:10|543.8|543.7|543.7|543.5|544.1|543.8|543.7|543.4|7481
1638278840000|2021-11-30 13:27:20|543.6|543.6|544|543.8|544|543.8|543.6|543.6|1811
1638278850000|2021-11-30 13:27:30|543.9|543.7|543.6|543.4|543.9|543.7|543.6|543.4|5081
1638278860000|2021-11-30 13:27:40|543.8|543.5|543.8|543.5|543.8|543.5|543.6|543.4|1467
1638278870000|2021-11-30 13:27:50|543.7|543.4|543.7|543.4|543.8|543.5|543.6|543.4|4343
1638278880000|2021-11-30 13:28:00|543.6|543.3|543.8|543.6|543.9|543.6|543.5|543.3|2211
1638278890000|2021-11-30 13:28:10|543.7|543.5|543.8|543.6|543.8|543.6|543.7|543.5|0
1638278900000|2021-11-30 13:28:20|543.7|543.4|544|543.8|544.1|543.9|543.6|543.4|8756
1638278910000|2021-11-30 13:28:30|544.1|543.9|544.2|544|544.2|544.1|544|543.8|2134
1638278920000|2021-11-30 13:28:40|544.1|544.1|544.1|543.8|544.1|544.1|543.9|543.6|8601
1638278930000|2021-11-30 13:28:50|544.2|543.9|544.2|544|544.2|544.1|544.2|543.9|3631
1638278940000|2021-11-30 13:29:00|544.1|543.9|544.1|543.8|544.1|543.9|543.9|543.7|300
1638278950000|2021-11-30 13:29:10|544.2|543.9|543.9|543.6|544.2|543.9|543.8|543.6|0
1638278960000|2021-11-30 13:29:20|544|543.7|543.6|543.4|544|543.7|543.6|543.4|2999
1638278970000|2021-11-30 13:29:30|543.7|543.5|543.7|543.5|543.9|543.6|543.7|543.5|878
1638278980000|2021-11-30 13:29:40|543.8|543.6|543.5|543.2|543.8|543.6|543.1|542.8|5092
1638278990000|2021-11-30 13:29:50||543.3||543.3||543.3||543.3|0
1638279000000|2021-11-30 13:30:00|543.4|543.2|543.5|543.3|543.7|543.4|543.4|543.2|6414
1638279010000|2021-11-30 13:30:10|543.4|543.2|543.5|543.3|543.5|543.3|543.4|543.2|0
1638279020000|2021-11-30 13:30:20|543.4|543.2|543.5|543.2|543.5|543.3|543.3|543.2|1633
1638279030000|2021-11-30 13:30:30|543.4|543.3|543.4|543.2|543.5|543.3|543.4|543.2|1000
1638279040000|2021-11-30 13:30:40|543.5|543.1|543.3|543.1|543.5|543.1|543.2|543.1|740
1638279050000|2021-11-30 13:30:50|543.2|543|543.3|543.1|543.4|543.1|543.1|543|1507
1638279060000|2021-11-30 13:31:00|543.2|543|542.9|542.7|543.2|543|542.7|542.5|11919
1638279070000|2021-11-30 13:31:10|543|542.8|542.8|542.6|543.1|542.8|542.8|542.6|1480
1638279080000|2021-11-30 13:31:20|542.7|542.5|543.1|543|543.3|543|542.6|542.5|11800
1638279090000|2021-11-30 13:31:30|543.3|543.1|543.3|543.1|543.4|543.1|543.3|543|2548
1638279100000|2021-11-30 13:31:40|543.2|543|543.1|543|543.2|543.1|543.1|543|3650
1638279110000|2021-11-30 13:31:50|543.2|543.1|543.3|543|543.3|543.1|543.2|543|2601
1638279120000|2021-11-30 13:32:00|543.2|543.1|543.5|543.3|543.5|543.4|543.2|543.1|4669
1638279130000|2021-11-30 13:32:10|543.6|543.2|543.9|543.6|543.9|543.6|543.6|543.2|2833
1638279140000|2021-11-30 13:32:20|543.8|543.5|543.6|543.3|543.8|543.6|543.4|543.3|2424
1638279150000|2021-11-30 13:32:30|543.7|543.4|544|543.7|544.1|543.8|543.7|543.4|1044
1638279160000|2021-11-30 13:32:40|543.9|543.6|543.9|543.6|544|543.7|543.7|543.6|5404
1638279170000|2021-11-30 13:32:50|543.8|544|543.9|543.7|544.2|544|543.7|543.7|30594
1638279180000|2021-11-30 13:33:00|544|543.8|544.3|544|544.4|544.2|544|543.8|8382
1638279190000|2021-11-30 13:33:10|544.2|543.9|544.1|543.9|544.2|543.9|544|543.9|1279
1638279200000|2021-11-30 13:33:20|544|543.8|544.2|543.9|544.3|543.9|543.9|543.8|2552
1638279210000|2021-11-30 13:33:30|544.3|544|544.4|544.2|544.4|544.2|544.2|544|1956
1638279220000|2021-11-30 13:33:40|544.3|544.1|544.4|544.2|544.4|544.2|544.3|544.1|0
1638279230000|2021-11-30 13:33:50|544.5|544.3|545.4|545.2|545.5|545.3|544.5|544.3|182133
1638279240000|2021-11-30 13:34:00|545.5|545.3|545.9|545.7|546.2|545.8|545.4|545.1|23385
1638279250000|2021-11-30 13:34:10|545.8|545.6|545.9|545.6|545.9|545.6|545.5|545.3|10041
1638279260000|2021-11-30 13:34:20|546.1|545.7|546.1|546|546.3|546|546|545.7|3752
1638279270000|2021-11-30 13:34:30|546|545.9|546|545.8|546.1|545.9|545.9|545.7|705
1638279280000|2021-11-30 13:34:40|546.1|545.9|546|545.8|546.1|546|546|545.8|403
1638279290000|2021-11-30 13:34:50|546.1|545.9|546.2|545.9|546.3|546.1|545.9|545.8|3910
1638279300000|2021-11-30 13:35:00|546.1|545.8|546|545.8|546.2|545.9|546|545.8|22
1638279310000|2021-11-30 13:35:10|545.9|545.9|545.8|545.6|546|545.9|545.6|545.4|3634
1638279320000|2021-11-30 13:35:20|545.7|545.5|545.8|545.5|545.9|545.6|545.6|545.5|2844
1638279330000|2021-11-30 13:35:30|545.9|545.6|546|545.6|546.2|545.9|545.8|545.5|3902
1638279340000|2021-11-30 13:35:40|546.1|545.7|546.2|545.9|546.2|545.9|546.1|545.6|0
1638279350000|2021-11-30 13:35:50|546.1|545.8|546.5|546.2|546.5|546.2|546|545.8|7012
1638279360000|2021-11-30 13:36:00|546.4|546.1|546.4|546.1|546.4|546.1|546.2|546|6207
1638279370000|2021-11-30 13:36:10|546.3|546.2|546.6|546.4|546.6|546.4|546.3|546.2|2902
1638279380000|2021-11-30 13:36:20|546.8|546.5|546.4|546.1|546.9|546.6|546.2|546|4627
1638279390000|2021-11-30 13:36:30|546.3|546|546.3|546|546.4|546.1|546.2|546|0
1638279400000|2021-11-30 13:36:40|546.2|545.9|545.9|545.5|546.2|545.9|545.9|545.5|31292
1638279410000|2021-11-30 13:36:50|546|545.6|545.7|545.5|546|545.8|545.7|545.5|992
1638279420000|2021-11-30 13:37:00|545.8|545.6|546|545.7|546.1|545.8|545.8|545.6|2981
1638279430000|2021-11-30 13:37:10|546.1|545.6|545.8|545.6|546.1|545.7|545.8|545.5|0
1638279440000|2021-11-30 13:37:20|545.7|545.5|545.8|545.6|545.8|545.6|545.6|545.5|517
1638279450000|2021-11-30 13:37:30|545.7|545.5|545.6|545.4|545.7|545.6|545.5|545.4|2965
1638279460000|2021-11-30 13:37:40|545.7|545.5|545.6|545.4|545.7|545.5|545.6|545.4|329
1638279470000|2021-11-30 13:37:50|545.8|545.5|545.9|545.5|545.9|545.6|545.8|545.4|678
1638279480000|2021-11-30 13:38:00|545.8|545.6|545.8|545.6|545.8|545.6|545.8|545.6|0
1638279490000|2021-11-30 13:38:10|545.7|545.5|545.8|545.5|545.8|545.6|545.6|545.4|1104
1638279500000|2021-11-30 13:38:20|545.7|545.6|545.7|545.5|545.8|545.7|545.6|545.4|766
1638279510000|2021-11-30 13:38:30|545.8|545.6|545.7|545.4|545.8|545.6|545.7|545.4|886
1638279520000|2021-11-30 13:38:40|545.6|545.5|545.6|545.5|545.7|545.5|545.6|545.5|352
1638279530000|2021-11-30 13:38:50|545.5|545.4|545.9|545.6|545.9|545.6|545.5|545.4|7615
1638279540000|2021-11-30 13:39:00|545.8|545.5|545.6|545.4|545.8|545.5|545.6|545.4|935
1638279550000|2021-11-30 13:39:10|545.7|545.5|545.6|545.5|545.7|545.6|545.6|545.5|517
1638279560000|2021-11-30 13:39:20|545.7|545.6|545.9|545.6|546.1|545.8|545.7|545.5|1363
1638279570000|2021-11-30 13:39:30|546|545.7|546.4|546.1|546.6|546.1|546|545.6|4382
1638279580000|2021-11-30 13:39:40|546.5|546.2|547|546.6|547.1|546.6|546.5|546.2|9260
1638279590000|2021-11-30 13:39:50|547.1|546.7|547.2|546.8|547.2|546.9|546.8|546.6|3361
1638279600000|2021-11-30 13:40:00|547.1|546.7|547|546.7|547.1|546.8|547|546.7|0
1638279610000|2021-11-30 13:40:10|546.9|546.8|546.8|546.6|547|546.9|546.8|546.6|1263
1638279620000|2021-11-30 13:40:20|546.7|546.5|546.2|545.9|546.7|546.5|546.2|545.8|14023
1638279630000|2021-11-30 13:40:30||546||545.9||546||545.9|150
1638279640000|2021-11-30 13:40:40|546.3|546.2|546.4|546.2|546.5|546.3|546.3|546.2|2458
1638279650000|2021-11-30 13:40:50|546.3|546.1|546.3|546.1|546.5|546.3|546.2|546.1|5296
1638279660000|2021-11-30 13:41:00|546.2|545.9|546|545.8|546.3|546|545.9|545.7|1359
1638279670000|2021-11-30 13:41:10|545.9|545.6|546.1|545.8|546.2|546|545.9|545.6|3941
1638279680000|2021-11-30 13:41:20|546|546|546.4|546|546.4|546|545.9|545.6|5428
1638279690000|2021-11-30 13:41:30|546.3|545.9|545.9|545.7|546.3|545.9|545.8|545.7|1170
1638279700000|2021-11-30 13:41:40|545.8|545.5|545.9|545.7|545.9|545.8|545.8|545.5|1313
1638279710000|2021-11-30 13:41:50|546|545.8|546.1|545.8|546.2|545.9|545.9|545.8|1453
1638279720000|2021-11-30 13:42:00|546|545.7|546|545.9|546.1|546|546|545.7|2200
1638279730000|2021-11-30 13:42:10|546.1|545.8|546.1|545.8|546.1|545.8|545.9|545.7|966
1638279740000|2021-11-30 13:42:20|546|545.7|545.9|545.7|546.1|545.7|545.9|545.6|1500
1638279750000|2021-11-30 13:42:30|546|545.6|546.3|546|546.3|546|546|545.6|4730
1638279760000|2021-11-30 13:42:40|546.2|545.9|546.2|546|546.3|546.1|546.2|545.9|930
1638279770000|2021-11-30 13:42:50|546.3|546.1|546.6|546.3|546.7|546.4|546.2|546|4566
1638279780000|2021-11-30 13:43:00|546.7|546.4|546.3|546.1|546.7|546.5|546.3|546.1|3621
1638279790000|2021-11-30 13:43:10|546.4|546.2|546.3|546|546.4|546.3|546.3|546|495
1638279800000|2021-11-30 13:43:20|546.2|545.9|545.9|545.6|546.2|545.9|545.9|545.6|1172
1638279810000|2021-11-30 13:43:30|546|545.7|546.1|545.7|546.2|545.9|545.9|545.7|1136
1638279820000|2021-11-30 13:43:40|546|545.6|545.9|545.6|546|545.6|545.9|545.6|0
1638279830000|2021-11-30 13:43:50|545.8||545.9||545.9||545.8||0
1638279840000|2021-11-30 13:44:00|545.8|545.7|546.5|546.1|546.5|546.2|545.8|545.7|3260
1638279850000|2021-11-30 13:44:10|546.4|546|546.4|546.1|546.4|546.1|546.3|546|0
1638279860000|2021-11-30 13:44:20|546.3|546|546.3|546|546.3|546|545.9|545.8|1370
1638279870000|2021-11-30 13:44:30|546.2|545.9|546.2|546|546.2|546|546.2|545.9|0
1638279880000|2021-11-30 13:44:40|546.3|546.1|546.9|546.6|547|546.7|546.3|546.1|3570
1638279890000|2021-11-30 13:44:50|546.8|546.5|546.7|546.5|546.8|546.5|546.7|546.4|0
1638279900000|2021-11-30 13:45:00|546.8||546.7||546.8||546.7||0
1638279910000|2021-11-30 13:45:10|546.6|546.4|546.9|546.6|546.9|546.6|546.5|546.3|4032
1638279920000|2021-11-30 13:45:20|546.8|546.5|546.5|546.2|546.8|546.6|546.4|546.1|835
1638279930000|2021-11-30 13:45:30|546.4|546.1|546.2|546|546.4|546.1|546.2|545.9|3122
1638279940000|2021-11-30 13:45:40|546.3|546.1|546.3|546|546.4|546.1|546.3|546|921
1638279950000|2021-11-30 13:45:50|546.2|546.1|546.2|545.9|546.2|546.1|546.2|545.9|200
1638279960000|2021-11-30 13:46:00|546.4|546|546.6|546.3|546.6|546.3|546.3|546|7148
1638279970000|2021-11-30 13:46:10|546.7|546.4|546.6|546.4|546.8|546.6|546.6|546.4|2609
1638279980000|2021-11-30 13:46:20|546.5|546.3|546.5|546.3|546.5|546.4|546.5|546.3|944
1638279990000|2021-11-30 13:46:30|546.4|546.4|546.7|546.5|546.7|546.6|546.4|546.3|3429
1638280000000|2021-11-30 13:46:40|546.6|546.4|546.6|546.3|546.6|546.4|546.4|546.2|19885
1638280010000|2021-11-30 13:46:50|546.7|546.4|546.6|546.5|546.8|546.5|546.6|546.4|500
1638280020000|2021-11-30 13:47:00|546.5|546.4|546.3|546.1|546.6|546.4|546.3|546|582
1638280030000|2021-11-30 13:47:10|546.2|546|546.5|546.2|546.6|546.4|546.2|546|2625
1638280040000|2021-11-30 13:47:20|546.4|546.1|546.4|546.2|546.4|546.3|546.4|546.1|371
1638280050000|2021-11-30 13:47:30|546.3|546.1|546.9|546.5|547|546.5|546.3|546.1|3525
1638280060000|2021-11-30 13:47:40|546.8|546.6|547.6|547.1|547.6|547.4|546.7|546.6|59503
1638280070000|2021-11-30 13:47:50|547.7|547.2|547.8|547.6|548|547.8|547.5|547.2|4382
1638280080000|2021-11-30 13:48:00|547.7|547.5|547.9|547.6|548|547.8|547.7|547.5|4283
1638280090000|2021-11-30 13:48:10|548|547.7|548|547.8|548|547.8|548|547.7|0
1638280100000|2021-11-30 13:48:20|548.1|547.9|548.7|548.5|548.8|548.5|548.1|547.9|16232
1638280110000|2021-11-30 13:48:30|548.6|548.4|548.6|548.4|548.6|548.4|548.6|548.4|0
1638280120000|2021-11-30 13:48:40|548.5|548.5|548.6|548.4|548.6|548.5|548.5|548.2|673
1638280130000|2021-11-30 13:48:50|548.5|548.3|548.5|548.2|548.6|548.4|548.5|548.2|0
1638280140000|2021-11-30 13:49:00|548.6|548.3|548.4|548.2|548.6|548.4|548.4|548.2|5453
1638280160000|2021-11-30 13:49:20|548.3|548.1|547.8|547.5|548.3|548.1|547.8|547.5|4634
1638280170000|2021-11-30 13:49:30|547.7|547.6|547.9|547.8|548|547.9|547.7|547.5|4473
1638280180000|2021-11-30 13:49:40|547.8|547.7|547.9|547.8|547.9|547.8|547.8|547.5|6751
1638280190000|2021-11-30 13:49:50|548|547.7|548|547.9|548|547.9|548|547.7|526
1638280200000|2021-11-30 13:50:00|547.9|547.8|547.5|547.2|547.9|547.9|547.5|547.2|1244
1638280210000|2021-11-30 13:50:10||547.3||547.2||547.3||547.2|0
1638280220000|2021-11-30 13:50:20|547.2|547.3|547.9|547.5|547.9|547.7|547.2|547.1|21333
1638280230000|2021-11-30 13:50:30|547.8|547.6|547.8|547.6|547.8|547.6|547.7|547.5|1770
1638280240000|2021-11-30 13:50:40|547.7|547.5|547.8|547.5|548.1|547.7|547.7|547.5|1825
1638280250000|2021-11-30 13:50:50|547.9|547.6|547.5|547.4|547.9|547.7|547.5|547.3|1215
1638280260000|2021-11-30 13:51:00||547.3||547.3||547.4||547.2|207
1638280270000|2021-11-30 13:51:10|547.4|547.2|548|547.7|548.2|548|547.4|547.1|5461
1638280280000|2021-11-30 13:51:20|548.1|547.8|548.1|547.8|548.2|548.1|547.9|547.8|7239
1638280290000|2021-11-30 13:51:30|548|547.9|548.2|547.9|548.2|548.1|547.9|547.8|841
1638280300000|2021-11-30 13:51:40||548||548.1||548.1||548|1754
1638280310000|2021-11-30 13:51:50|548.4|548.2|548.7|548.4|548.8|548.5|548.4|548.2|1744
1638280320000|2021-11-30 13:52:00|548.8|548.5|548.8|548.5|548.8|548.5|548.7|548.5|0
1638280330000|2021-11-30 13:52:10|548.7|548.6|548.4|548.1|548.8|548.6|548.4|548.1|31
1638280340000|2021-11-30 13:52:20|548.3|548|548|547.8|548.4|548.1|548|547.8|2509
1638280350000|2021-11-30 13:52:30|548.1|547.9|548.6|548.4|548.7|548.5|548.1|547.9|3698
1638280360000|2021-11-30 13:52:40|548.7|548.5|549|548.8|549.1|548.9|548.7|548.5|2080
1638280370000|2021-11-30 13:52:50|549.1|548.7|549|548.7|549.1|548.7|548.6|548.4|1314
1638280380000|2021-11-30 13:53:00|548.9|548.8|548.8|548.5|549|548.9|548.8|548.5|30
1638280390000|2021-11-30 13:53:10|548.7|548.4|548.7|548.5|548.7|548.5|548.6|548.4|0
1638280400000|2021-11-30 13:53:20|548.8|548.6|549.3|549.1|549.4|549.1|548.8|548.6|4487
1638280410000|2021-11-30 13:53:30|549.5|549|549.7|549.4|549.9|549.5|549.4|549|10788
1638280420000|2021-11-30 13:53:40|549.8|549.5|549.5|549.3|549.8|549.5|549.5|549.3|346
1638280430000|2021-11-30 13:53:50|549.4|549.2|549.2|549|549.4|549.2|549.2|549|4016
1638280440000|2021-11-30 13:54:00|549.1|549.1|549.2|549|549.3|549.1|549|548.7|4233
1638280450000|2021-11-30 13:54:10|549.3|549.1|549.5|549.1|549.5|549.1|549.1|549|1595
1638280460000|2021-11-30 13:54:20|549.6|549.2|549.6|549.4|549.7|549.4|549.3|549.1|5123
1638280470000|2021-11-30 13:54:30|549.5|549.2|549.4|549.2|549.5|549.3|549.4|549.2|731
1638280480000|2021-11-30 13:54:40|549.5|549.3|549.5|549.3|549.5|549.3|549.5|549.2|551
1638280500000|2021-11-30 13:55:00|549.6|549.4|549.7|549.4|549.7|549.6|549.6|549.3|3805
1638280510000|2021-11-30 13:55:10|549.6|549.5|550.1|549.8|550.4|550|549.6|549.5|18090
1638280520000|2021-11-30 13:55:20|550.2|549.9|549.8|549.6|550.2|549.9|549.8|549.6|2031
1638280530000|2021-11-30 13:55:30|549.7|549.5|549.7|549.4|550|549.7|549.5|549.3|4083
1638280540000|2021-11-30 13:55:40|549.8|549.5|550.1|549.9|550.1|550|549.8|549.4|12589
1638280550000|2021-11-30 13:55:50|550|549.8|549.7|549.4|550.1|549.9|549.5|549.4|23739
1638280560000|2021-11-30 13:56:00|549.6|549.3|549.6|549.3|550|549.7|549|548.9|14025
1638280570000|2021-11-30 13:56:10|549.7|549.4|549.6|549.3|549.7|549.5|549.6|549.3|2000
1638280580000|2021-11-30 13:56:20|549.7|549.4|550.2|550.1|550.4|550.1|549.6|549.4|16007
1638280590000|2021-11-30 13:56:30|550.1|550|550.1|549.9|550.1|550|550.1|549.9|591
1638280600000|2021-11-30 13:56:40|550.2|550|550.4|550.1|550.5|550.1|550.1|549.9|4230
1638280610000|2021-11-30 13:56:50|550.3|549.9|550.5|550.2|550.5|550.3|550.1|549.9|1048
1638280620000|2021-11-30 13:57:00|550.4|550.3|550.4|550.2|550.4|550.3|550.4|550.2|0
1638280630000|2021-11-30 13:57:10|550.3|550.1|550|549.8|550.3|550.1|550|549.7|681
1638280640000|2021-11-30 13:57:20|549.9|549.7|549.9|549.6|549.9|549.7|549.2|549.1|4318
1638280650000|2021-11-30 13:57:30|549.8|549.5|549.2|548.9|549.8|549.6|549.2|548.9|24009
1638280660000|2021-11-30 13:57:40|549.1|548.8|549.3|549|549.4|549.1|548.9|548.6|5521
1638280670000|2021-11-30 13:57:50|549.2|548.9|549.4|549|549.4|549|549.2|548.9|150
1638280680000|2021-11-30 13:58:00|549.3|548.9|549.1|548.8|549.3|548.9|549.1|548.7|0
1638280690000|2021-11-30 13:58:10|549.2|548.9|549.5|549.2|549.5|549.2|548.9|548.7|5772
1638280700000|2021-11-30 13:58:20|549.4|549.1|549.4|549|549.5|549.2|549.1|548.8|0
1638280710000|2021-11-30 13:58:30|549.3|548.9|549.2|548.9|549.3|549|548.9|548.5|1419
1638280720000|2021-11-30 13:58:40|549.1|548.8|549.2|549|549.4|549|549.1|548.8|626
1638280730000|2021-11-30 13:58:50|549.1|548.9|549.1|548.9|549.1|548.9|549.1|548.9|200
1638280740000|2021-11-30 13:59:00|549.3|549|549.4|549.1|549.4|549.1|549.3|549|3723
1638280750000|2021-11-30 13:59:10|549.5|549.2|549.5|549.2|549.6|549.3|549.4|549.1|5568
1638280760000|2021-11-30 13:59:20|549.6|549.3|549.5|549.1|549.8|549.4|549.2|549.1|779
1638280770000|2021-11-30 13:59:30|549.4|549|549.3|549|549.4|549.1|548.9|548.6|3752
1638280780000|2021-11-30 13:59:40|549.2|549.1|549|548.6|549.3|549.1|549|548.6|842
1638280790000|2021-11-30 13:59:50||548.8||548.8||548.9||548.8|300
1638280800000|2021-11-30 14:00:00|548.9|548.6|548.8|548.5|548.9|548.6|548.5|548.2|14120
1638280810000|2021-11-30 14:00:10|548.7|548.4|548.7|548.4|548.7|548.4|548.7|548.3|0
1638280820000|2021-11-30 14:00:20|548.6|548.3|548.8|548.4|548.8|548.4|548.3|548.1|3135
1638280830000|2021-11-30 14:00:30|548.7|548.5|548.7|548.5|548.7|548.5|548.7|548.5|0
1638280840000|2021-11-30 14:00:40|548.8|548.6|548.6|548.2|549|548.6|548.6|548.2|597
1638280850000|2021-11-30 14:00:50|548.5|548.1|547.7|547.3|548.5|548.1|547.7|547.2|16758
1638280860000|2021-11-30 14:01:00|547.6|547.4|547.7|547.5|547.7|547.5|547.5|547.1|5921
1638280870000|2021-11-30 14:01:10|547.6|547.4|547.7|547.4|547.7|547.4|547.5|547.2|1778
1638280880000|2021-11-30 14:01:20|547.8|547.3|547.3|547|547.8|547.4|547.3|547|2324
1638280890000|2021-11-30 14:01:30|547.4|547.1|547.5|547.2|547.5|547.2|547.4|547|2233
1638280900000|2021-11-30 14:01:40|547.4|547.1|547.6|547.3|547.8|547.5|547.4|547|1816
1638280910000|2021-11-30 14:01:50|547.5|547.4|547.4|547.3|547.6|547.4|547.4|547.2|0
1638280920000|2021-11-30 14:02:00|547.6|547.4|547.5|547.3|547.6|547.4|547.5|547.3|3957
1638280930000|2021-11-30 14:02:10|547.4|547.2|547.8|547.5|547.8|547.6|547.3|547.2|3521
1638280940000|2021-11-30 14:02:20|547.7|547.4|547.7|547.4|547.7|547.5|547.4|547.2|2729
1638280950000|2021-11-30 14:02:30|547.6|547.2|547.5|547.2|547.6|547.3|547.5|547.2|908
1638280960000|2021-11-30 14:02:40|547.4|547.1|547.3|547.1|547.5|547.1|547.3|547.1|4385
1638280970000|2021-11-30 14:02:50|547.4|547.2|547.7|547.4|547.7|547.5|547.4|547.2|5468
1638280980000|2021-11-30 14:03:00|547.6|547.5|548.2|547.9|548.4|548.2|547.6|547.5|6548
1638280990000|2021-11-30 14:03:10|548.1|547.8|548.1|547.8|548.1|547.9|548|547.8|1645
1638281000000|2021-11-30 14:03:20|548|547.9|548.1|547.8|548.3|548|548|547.8|2172
1638281010000|2021-11-30 14:03:30|548|547.7|547.8|547.6|548.1|547.8|547.8|547.6|1518
1638281020000|2021-11-30 14:03:40|548|547.9|548|547.7|548.1|547.9|547.8|547.6|18868
1638281030000|2021-11-30 14:03:50|548.1|547.8|548|547.7|548.3|548.1|548|547.7|5487
1638281040000|2021-11-30 14:04:00|547.9||548||548||547.9||0
1638281050000|2021-11-30 14:04:10|548.2|547.8|547.9|547.6|548.3|548.1|547.8|547.6|5730
1638281060000|2021-11-30 14:04:20|547.8|547.5|548.1|547.8|548.3|547.9|547.6|547.5|4299
1638281070000|2021-11-30 14:04:30|548.2|547.9|548.2|547.9|548.3|548.1|548|547.8|982
1638281080000|2021-11-30 14:04:40|548.1|547.8|548.5|548.2|548.5|548.3|548|547.8|4863
1638281090000|2021-11-30 14:04:50|548.6|548.3|549.1|548.9|549.1|549|548.6|548.3|17287
1638281100000|2021-11-30 14:05:00|549|548.7|548.7|548.5|549.1|549|548.7|548.4|3897
1638281110000|2021-11-30 14:05:10|548.6|548.4|548.6|548.3|548.6|548.5|548.4|548.2|4852
1638281120000|2021-11-30 14:05:20|548.5|548.2|548.6|548.3|548.6|548.4|548.4|548.2|917
1638281130000|2021-11-30 14:05:30|548.5|548.2|548.4|548.2|548.5|548.3|548.4|548.2|28
1638281140000|2021-11-30 14:05:40|548.3|548.3|548.3|548|548.6|548.3|548.3|548|4055
1638281150000|2021-11-30 14:05:50|548.2|548.1|548.4|548.1|548.4|548.2|548.2|548|3275
1638281160000|2021-11-30 14:06:00|548.3|548.2|548.5|548.3|548.6|548.5|548.3|548.2|1967
1638281170000|2021-11-30 14:06:10|548.4|548.2|548.3|548.1|548.4|548.2|548.3|548|1489
1638281180000|2021-11-30 14:06:20|548.2||548.2||548.2||548.2||100
1638281190000|2021-11-30 14:06:30|548.3|548.2|548.6|548.4|548.6|548.4|548.3|548.1|2992
1638281200000|2021-11-30 14:06:40|549.1|548.5|549.7|549.4|549.8|549.5|549|548.5|21364
1638281210000|2021-11-30 14:06:50|549.8|549.5|549.1|548.8|549.8|549.5|548.9|548.6|12806
1638281220000|2021-11-30 14:07:00|549|548.7|548.9|548.7|549|548.7|548.7|548.4|330
1638281230000|2021-11-30 14:07:10|548.8|548.6|548.6|548.5|548.8|548.6|548.6|548.4|0
1638281240000|2021-11-30 14:07:20|548.8|548.6|548.7|548.5|548.9|548.6|548.6|548.4|2839
1638281250000|2021-11-30 14:07:30|548.8|548.6|548.5|548.3|549|548.7|548.4|548.3|1170
1638281260000|2021-11-30 14:07:40|548.7|548.4|549.1|548.8|549.1|548.9|548.7|548.4|13581
1638281270000|2021-11-30 14:07:50|549.2|548.9|549.7|549.5|549.7|549.6|549.1|548.8|42209
1638281280000|2021-11-30 14:08:00|549.6|549.4|549.4|549.2|549.9|549.7|549.4|549.1|5461
1638281290000|2021-11-30 14:08:10|549.3|549.1|549.4|549.1|549.6|549.3|549.1|548.8|3131
1638281300000|2021-11-30 14:08:20|549.3|549|549.5|549.2|549.5|549.2|549.3|549|387
1638281310000|2021-11-30 14:08:30|549.4|549.3|549.6|549.3|549.6|549.3|549.4|549.3|2007
1638281320000|2021-11-30 14:08:40|549.5|549.4|549.6|549.3|549.6|549.5|549.4|549.3|2002
1638281330000|2021-11-30 14:08:50|549.5|549.4|549.8|549.6|549.8|549.6|549.3|549.1|2546
1638281340000|2021-11-30 14:09:00|549.7|549.5|549.8|549.4|549.8|549.5|549.6|549.3|283
1638281350000|2021-11-30 14:09:10|549.7|549.3|549.9|549.7|550|549.8|549.4|549.2|16568
1638281360000|2021-11-30 14:09:20|550|549.8|549.9|549.8|550|549.9|549.7|549.5|6286
1638281370000|2021-11-30 14:09:30|549.8|549.7|549.8|549.4|549.8|549.7|549.5|549.2|2147
1638281380000|2021-11-30 14:09:40|549.7|549.3|549.8|549.4|549.8|549.5|549.6|549.3|500
1638281390000|2021-11-30 14:09:50|549.6|549.5|549.8|549.5|550|549.8|549.6|549.5|342
1638281400000|2021-11-30 14:10:00|549.7|549.6|549.9|549.6|550|549.8|549.7|549.4|5345
1638281410000|2021-11-30 14:10:10|549.8|549.5|549.9|549.6|549.9|549.6|549.6|549.4|4447
1638281420000|2021-11-30 14:10:20|549.8|549.5|549.9|549.6|549.9|549.7|549.6|549.5|2687
1638281430000|2021-11-30 14:10:30|550|549.7|550|549.9|550|549.9|549.9|549.7|3517
1638281440000|2021-11-30 14:10:40||549.8||549.8||549.8||549.8|0
1638281450000|2021-11-30 14:10:50|549.9|549.7|550|549.7|550|549.8|549.8|549.6|349
1638281460000|2021-11-30 14:11:00|549.9|549.8|550.4|550.2|550.6|550.2|549.9|549.8|13211
1638281470000|2021-11-30 14:11:10|550.3|550.1|550.3|550.1|550.4|550.1|550.3|550|2434
1638281480000|2021-11-30 14:11:20|550.4|550|550.4|550.1|550.4|550.3|550.1|549.9|3896
1638281490000|2021-11-30 14:11:30|550.3|550|550.4|550.1|550.4|550.2|550.2|549.9|0
1638281500000|2021-11-30 14:11:40||550.2||550.2||550.2||550.2|1000
1638281510000|2021-11-30 14:11:50|550.3|550.3|550.3|550.1|550.4|550.3|550.2|550.1|1871
1638281520000|2021-11-30 14:12:00|550.2|550.2|550.6|550.3|550.6|550.5|550.2|550.1|7006
1638281530000|2021-11-30 14:12:10|550.5|550.2|551.3|550.9|551.4|550.9|550.2|549.9|56253
1638281540000|2021-11-30 14:12:20|551.2|551|550.7|550.6|551.2|551|550.7|550.5|3093
1638281550000|2021-11-30 14:12:30||550.5||550.5||550.5||550.5|0
1638281560000|2021-11-30 14:12:40|550.9|550.6|550.9|550.6|551.1|550.7|550.7|550.5|5780
1638281570000|2021-11-30 14:12:50|550.8|550.5|550.9|550.6|550.9|550.6|550.8|550.5|0
1638281580000|2021-11-30 14:13:00|550.8|550.7|550.7|550.6|550.8|550.7|550.7|550.6|0
1638281590000|2021-11-30 14:13:10|550.8|550.7|550.7|550.5|550.9|550.7|550.7|550.5|2853
1638281600000|2021-11-30 14:13:20|550.6|550.4|550.5|550.3|550.7|550.4|550.4|550.2|4154
1638281610000|2021-11-30 14:13:30|550.4|550.2|550.3|550.2|550.5|550.3|550.3|550.2|0
1638281620000|2021-11-30 14:13:40|550.2|550.1|550.5|550.4|550.5|550.4|550.2|550|4604
1638281630000|2021-11-30 14:13:50|550.7|550.3|550.5|550.3|550.9|550.5|550.4|550.2|3700
1638281640000|2021-11-30 14:14:00|550.4|550.2|550.3|550.1|550.5|550.2|550.3|550.1|1193
1638281660000|2021-11-30 14:14:20|550.2|550|550.2|549.9|550.2|550|549.6|549.3|14427
1638281670000|2021-11-30 14:14:30|550.3|550|550.1|549.9|550.4|550|550.1|549.9|408
1638281680000|2021-11-30 14:14:40|550.2|550.1|550.4|550.1|550.4|550.1|550.2|550.1|1387
1638281690000|2021-11-30 14:14:50|550.5|550.2|550.5|550.2|550.6|550.4|550.3|550.1|7532
1638281700000|2021-11-30 14:15:00|550.4|550.1|550.3|550.1|550.4|550.2|550.2|550.1|2291
1638281710000|2021-11-30 14:15:10|550.4|550.2|550.3|550.1|550.4|550.3|550.3|550.1|669
1638281720000|2021-11-30 14:15:20|550.2|550.2|550.4|550.1|550.4|550.2|550.2|550.1|3452
1638281730000|2021-11-30 14:15:30|550.3|550.2|550.4|550.2|550.4|550.2|550.3|550.1|1930
1638281740000|2021-11-30 14:15:40|550.3|550.1|550.3|550.1|550.3|550.1|550.2|550.1|1124
1638281750000|2021-11-30 14:15:50||550.2||550.1||550.2||550.1|0
1638281760000|2021-11-30 14:16:00||550.2||550.2||550.2||550.1|0
1638281770000|2021-11-30 14:16:10|550.2|550.1|550.7|550.4|550.7|550.4|550.1|549.9|19640
1638281780000|2021-11-30 14:16:20|550.8|550.5|550.8|550.6|551.1|550.7|550.7|550.4|1054
1638281790000|2021-11-30 14:16:30|551|550.9|551.9|551.6|552|551.6|551|550.9|13528
1638281800000|2021-11-30 14:16:40|551.8|551.5|551.5|551.2|551.9|551.6|551.4|551.1|5970
1638281810000|2021-11-30 14:16:50||551.3||551.2||551.3||551.2|0
1638281820000|2021-11-30 14:17:00|551.4|551.1|551.2|551|551.4|551.1|551.1|550.9|7664
1638281830000|2021-11-30 14:17:10|551.3|551.1|550.8|550.6|551.3|551.1|550.8|550.6|19180
1638281840000|2021-11-30 14:17:20|550.7|550.5|550.2|549.9|550.7|550.5|550|549.7|26056
1638281850000|2021-11-30 14:17:30|550.1|549.8|550.6|550.3|550.6|550.3|550.1|549.8|8122
1638281860000|2021-11-30 14:17:40|550.5||550.5||550.5||550.5||0
1638281870000|2021-11-30 14:17:50|550.4|550.2|550.4|550.2|550.4|550.2|550.3|550.2|3331
1638281880000|2021-11-30 14:18:00|550.5|550.3|550.4|550.2|550.5|550.3|550.3|550.2|252
1638281890000|2021-11-30 14:18:10|550.5|550.3|550.5|550.2|550.6|550.3|550.5|550.2|1923
1638281900000|2021-11-30 14:18:20|550.4|550.3|550.5|550.3|550.5|550.3|550.3|550.2|895
1638281910000|2021-11-30 14:18:30|550.6|550.2|550.8|550.5|550.9|550.6|550.6|550.2|3696
1638281920000|2021-11-30 14:18:40|550.7|550.6|550.6|550.5|550.8|550.6|550.6|550.5|654
1638281930000|2021-11-30 14:18:50|550.7|550.6|550.7|550.4|550.8|550.6|550.5|550.3|4269
1638281940000|2021-11-30 14:19:00|550.8|550.5|550.7|550.4|550.8|550.5|550.7|550.4|400
1638281950000|2021-11-30 14:19:10|550.6|550.3|550.5|550.2|550.6|550.4|550.3|550.2|11242
1638281960000|2021-11-30 14:19:20|550.4|550.3|550.5|550.2|550.5|550.3|550.4|550.2|500
1638281970000|2021-11-30 14:19:30|550.4|550.1|550.7|550.5|550.8|550.5|550.1|550|5768
1638281980000|2021-11-30 14:19:40|550.8|550.6|550.6|550.2|550.9|550.6|550.5|550.2|2042
1638281990000|2021-11-30 14:19:50|550.5|550.3|550.3|550|550.5|550.3|550.3|550|0
1638282000000|2021-11-30 14:20:00|550.2|550.1|550.3|550|550.4|550.2|550.2|550|4253
1638282010000|2021-11-30 14:20:10|550.2|550.1|550.2|550.1|550.3|550.1|550.1|550|1611
1638282020000|2021-11-30 14:20:20|550.3|550|550.1|549.9|550.3|550|550|549.9|6056
1638282030000|2021-11-30 14:20:30|550|550|550.2|550|550.2|550|550|549.9|480
1638282040000|2021-11-30 14:20:40|550.3|550.1|550.5|550.3|550.6|550.4|550.3|550.1|1120
1638282050000|2021-11-30 14:20:50||550.2||550.3||550.3||550.2|0
1638282060000|2021-11-30 14:21:00||550.4||550.3||550.4||550.3|728
1638282070000|2021-11-30 14:21:10|550.4|550.1|550.4|550.1|550.5|550.3|550.2|550|4503
1638282080000|2021-11-30 14:21:20|550.3|550|550.3|550|550.3|550.1|550.2|550|475
1638282090000|2021-11-30 14:21:30|550.2||550.2||550.2||550.1||0
1638282100000|2021-11-30 14:21:40|550.1|549.9|550.1|549.9|550.1|550|550.1|549.9|2658
1638282110000|2021-11-30 14:21:50||550||549.9||550||549.9|0
1638282120000|2021-11-30 14:22:00|550|549.8|549.8|549.6|550|549.8|549.7|549.5|17669
1638282130000|2021-11-30 14:22:10|549.9|549.7|550.2|549.8|550.4|550.1|549.9|549.7|4243
1638282140000|2021-11-30 14:22:20|550.3|549.9|550|549.8|550.3|550|550|549.8|270
1638282150000|2021-11-30 14:22:30|550.2|549.9|550.3|549.9|550.3|550|550.2|549.9|1627
1638282160000|2021-11-30 14:22:40|550.2|549.8|550.2|549.9|550.5|550.3|550.1|549.8|10747
1638282170000|2021-11-30 14:22:50|550.1|549.8|550.4|550.1|550.4|550.1|550|549.8|3705
1638282180000|2021-11-30 14:23:00|550.3|550|550.2|549.9|550.3|550|550.2|549.9|0
1638282190000|2021-11-30 14:23:10|550.1||550.1||550.2||550.1||100
1638282200000|2021-11-30 14:23:20|550|549.8|549.9|549.8|550.1|549.8|549.9|549.7|1192
1638282210000|2021-11-30 14:23:30|550|549.7|549.9|549.7|550|549.8|549.8|549.7|3107
1638282220000|2021-11-30 14:23:40|550|549.8|550|549.7|550.1|549.9|549.9|549.7|1827
1638282230000|2021-11-30 14:23:50|549.9||549.9||549.9||549.9||0
1638282240000|2021-11-30 14:24:00|550|549.8|550.1|549.8|550.2|550|550|549.7|3956
1638282250000|2021-11-30 14:24:10||549.7||549.7||549.7||549.7|80
1638282260000|2021-11-30 14:24:20|550|549.6|549.9|549.6|550|549.8|549.7|549.6|3874
1638282270000|2021-11-30 14:24:30||549.7||549.7||549.7||549.7|0
1638282280000|2021-11-30 14:24:40|549.8|549.6|549.5|549.2|549.8|549.6|549.5|549.2|683
1638282290000|2021-11-30 14:24:50|549.4|549.1|548.8|548.5|549.4|549.1|548.8|548.5|2639
1638282300000|2021-11-30 14:25:00|548.7|548.4|548.3|548|548.9|548.7|548.3|548|2504
1638282310000|2021-11-30 14:25:10|548.2|547.9|548.4|548|548.5|548.1|547.8|547.7|28892
1638282320000|2021-11-30 14:25:20|548.6|548.1|548.5|548.1|548.7|548.4|548.2|548|6943
1638282330000|2021-11-30 14:25:30|548.4|548.2|548.7|548.4|548.7|548.4|548.3|548.1|2965
1638282340000|2021-11-30 14:25:40|548.6|548.5|548.6|548.4|548.7|548.5|548.5|548.4|1500
1638282350000|2021-11-30 14:25:50|548.7|548.5|548.9|548.7|548.9|548.7|548.7|548.5|1378
1638282360000|2021-11-30 14:26:00|549|548.8|548.9|548.7|549.2|548.9|548.7|548.4|4521
1638282370000|2021-11-30 14:26:10|548.8|548.6|548.6|548.4|548.8|548.6|548.5|548.4|2641
1638282380000|2021-11-30 14:26:20|548.5||548.5||548.5||548.5||0
1638282390000|2021-11-30 14:26:30|548.6|548.5|548.7|548.4|548.8|548.5|548.6|548.4|985
1638282400000|2021-11-30 14:26:40|548.6|548.3|548.6|548.3|548.6|548.3|548.3|548.1|1744
1638282410000|2021-11-30 14:26:50|548.7|548.4|548.8|548.4|548.8|548.5|548.7|548.4|0
1638282420000|2021-11-30 14:27:00|548.7|548.5|548.7|548.5|548.8|548.5|548.6|548.4|300
1638282430000|2021-11-30 14:27:10|548.6|548.4|548.1|547.8|548.6|548.4|548.1|547.8|716
1638282440000|2021-11-30 14:27:20|548|547.7|548|547.7|548.1|547.8|547.8|547.7|3272
1638282450000|2021-11-30 14:27:30|547.9|547.8|548|547.7|548.2|547.9|547.9|547.7|2426
1638282460000|2021-11-30 14:27:40|547.9|547.8|547.9|547.7|547.9|547.8|547.9|547.7|0
1638282470000|2021-11-30 14:27:50|548|547.8|548.1|547.8|548.3|548.1|547.9|547.7|8337
1638282480000|2021-11-30 14:28:00|548|547.7|548.1|547.9|548.1|547.9|547.9|547.7|1130
1638282490000|2021-11-30 14:28:10|548.2|548|548.2|547.9|548.4|548.1|548.2|547.9|1239
1638282500000|2021-11-30 14:28:20|548.1|547.8|548.4|548|548.4|548.1|548|547.7|3867
1638282510000|2021-11-30 14:28:30|548.3|547.9|548.3|548.1|548.3|548.1|548|547.7|5775
1638282520000|2021-11-30 14:28:40|548.4|548.2|548.3|548.1|548.6|548.4|548.3|548|1752
1638282530000|2021-11-30 14:28:50|548.4|548|548.9|548.5|549|548.6|548.4|548|5864
1638282540000|2021-11-30 14:29:00|548.8|548.4|548.4|548.2|548.8|548.5|548.4|548.1|947
1638282550000|2021-11-30 14:29:10|548.3|548.1|548.2|548|548.4|548.1|548.2|548|0
1638282560000|2021-11-30 14:29:20|548.1|547.8|548|547.7|548.1|547.9|547.8|547.7|1650
1638282570000|2021-11-30 14:29:30|548.2|547.8|548.1|547.9|548.2|548|548.1|547.8|1084
1638282580000|2021-11-30 14:29:40|548|547.8|548|547.7|548|547.8|548|547.7|0
1638282600000|2021-11-30 14:30:00|548.1|547.8|547.5|547.2|548.2|548|547.3|547|5785
1638282610000|2021-11-30 14:30:10|547.4|547|547.2|546.8|547.4|547.1|547.2|546.8|4614
1638282620000|2021-11-30 14:30:20|547.1|546.7|546.8|546.5|547.1|546.8|546.6|546.5|301
1638282630000|2021-11-30 14:30:30|546.7|546.4|546.7|546.4|546.7|546.5|546.5|546.2|3828
1638282640000|2021-11-30 14:30:40|546.6|546.2|547.1|546.7|547.2|546.8|546.3|546.1|2634
1638282650000|2021-11-30 14:30:50|547|546.8|547.5|547.2|547.6|547.2|546.9|546.7|1843
1638282660000|2021-11-30 14:31:00|547.6|547.3|548|547.7|548|547.8|547.6|547.3|1153
1638282670000|2021-11-30 14:31:10|547.9|547.8|547.4|547.2|548|547.8|547.4|547.2|8226
1638282680000|2021-11-30 14:31:20|547.3|547.1|547.3|546.8|547.7|547.4|546.9|546.6|23785
1638282690000|2021-11-30 14:31:30|547.4|546.9|547.3|547.1|547.8|547.4|547.1|546.8|4417
1638282700000|2021-11-30 14:31:40|547.2|546.9|547.5|547.1|547.7|547.3|546.9|546.8|2420
1638282710000|2021-11-30 14:31:50|547.6|547.2|547.4|547.1|547.7|547.3|547.4|547.1|2778
1638282720000|2021-11-30 14:32:00|547.3|547|547.8|547.5|547.8|547.5|547.2|547|4187
1638282730000|2021-11-30 14:32:10|547.9|547.6|548.1|547.8|548.2|547.9|547.8|547.5|2257
1638282740000|2021-11-30 14:32:20|548|547.7|548.2|547.7|548.2|547.7|547.6|547.2|1085
1638282750000|2021-11-30 14:32:30|548.3|547.8|548.5|548.2|548.5|548.3|548.3|547.8|1210
1638282760000|2021-11-30 14:32:40|548.4|548.1|548.1|547.9|548.5|548.2|548.1|547.9|880
1638282770000|2021-11-30 14:32:50|548.2|548|548.5|548.3|548.5|548.3|548.2|547.9|3257
1638282780000|2021-11-30 14:33:00|548.4|548.1|548.4|548|548.8|548.5|548.2|547.9|8851
1638282790000|2021-11-30 14:33:10|548.3|547.9|548.2|547.7|548.4|548|548|547.5|2138
1638282800000|2021-11-30 14:33:20|548.1|547.8|547.8|547.5|548.2|547.8|547.6|547.4|797
1638282810000|2021-11-30 14:33:30|547.7|547.4|548|547.7|548.2|548|547.4|547.2|5725
1638282820000|2021-11-30 14:33:40|548.1|547.8|548|547.6|548.3|548|547.9|547.6|318
1638282830000|2021-11-30 14:33:50|547.9|547.4|548.1|547.6|548.1|547.7|547.6|547.3|1839
1638282840000|2021-11-30 14:34:00|548.2|547.7|549.2|548.9|549.3|549|548.1|547.7|6986
1638282850000|2021-11-30 14:34:10|549.1|549|548.9|548.7|549.2|549|548.9|548.5|1047
1638282860000|2021-11-30 14:34:20|548.8|548.6|548.2|547.8|548.8|548.6|547.9|547.6|5073
1638282870000|2021-11-30 14:34:30|548.1|547.7|547.8|547.6|548.1|547.8|547.8|547.6|4
1638282880000|2021-11-30 14:34:40|547.9|547.7|547.8|547.7|548|547.8|547.7|547.2|6561
1638282890000|2021-11-30 14:34:50|547.9|547.6|548|547.8|548|547.9|547.9|547.5|1334
1638282900000|2021-11-30 14:35:00|547.9|547.7|547.5|547.4|547.9|547.7|547.4|547.3|847
1638282910000|2021-11-30 14:35:10|547.4|547.2|547.3|547|547.4|547.2|547.1|546.8|2928
1638282920000|2021-11-30 14:35:20|547.2|547.1|547.2|547|547.4|547.2|547.1|547|989
1638282930000|2021-11-30 14:35:30|547.1|546.9|546.9|546.7|547.1|546.9|546.8|546.5|2800
1638282940000|2021-11-30 14:35:40|546.8|546.6|547|546.6|547|546.8|546.8|546.5|836
1638282950000|2021-11-30 14:35:50|546.9|546.5|546.7|546.5|546.9|546.6|546.7|546.4|1084
1638282960000|2021-11-30 14:36:00|546.8|546.6|546.5|546.2|546.9|546.7|546.4|546.2|3987
1638282970000|2021-11-30 14:36:10|546.4|546.3|546.1|545.8|546.5|546.3|546.1|545.7|2792
1638282980000|2021-11-30 14:36:20|546|545.9|546|545.8|546.1|545.9|545.8|545.6|3578
1638282990000|2021-11-30 14:36:30|546.2|545.9|545.7|545.4|546.2|546|545.7|545.4|2811
1638283000000|2021-11-30 14:36:40|545.8|545.5|545.9|545.6|546|545.8|545.6|545.3|1723
1638283010000|2021-11-30 14:36:50|546|545.7|545.8|545.6|546.1|545.9|545.8|545.6|1648
1638283020000|2021-11-30 14:37:00|545.9|545.7|546.1|545.8|546.1|545.9|545.8|545.6|5390
1638283030000|2021-11-30 14:37:10|546|545.9|545.9|545.6|546|545.9|545.8|545.6|329
1638283040000|2021-11-30 14:37:20|545.8|545.5|546|545.7|546|545.7|545.5|545.1|12440
1638283050000|2021-11-30 14:37:30|546.1|545.8|546.2|546|546.2|546.1|546.1|545.7|3525
1638283060000|2021-11-30 14:37:40|546.4|546.1|546.4|546.2|546.6|546.4|546.2|546|7704
1638283070000|2021-11-30 14:37:50|546.5|546.3|547.6|547.3|547.7|547.3|546.5|546.2|25820
1638283080000|2021-11-30 14:38:00|547.5|547.2|546.5|546.2|547.5|547.2|546.5|546.2|5626
1638283090000|2021-11-30 14:38:10|546.4|546.3|546.3|546|546.5|546.3|546.2|545.9|0
1638283100000|2021-11-30 14:38:20|546.2|545.9|546.2|545.9|546.2|546|545.8|545.6|23040
1638283110000|2021-11-30 14:38:30|546.3|546|546|545.7|546.3|546.1|546|545.7|832
1638283120000|2021-11-30 14:38:40|545.9|545.8|546.1|545.7|546.2|545.9|545.9|545.6|2260
1638283130000|2021-11-30 14:38:50|546.2|545.8|545.8|545.6|546.2|545.9|545.8|545.6|2817
1638283140000|2021-11-30 14:39:00|545.7|545.5|545.5|545.1|545.8|545.6|545.4|545.1|8837
1638283150000|2021-11-30 14:39:10|545.6|545.2|545.4|545.1|545.6|545.4|545.3|545|0
1638283160000|2021-11-30 14:39:20|545.3|545|545.3|545|545.6|545.5|545.2|545|3411
1638283170000|2021-11-30 14:39:30|545.2|545.1|545.3|545.1|545.3|545.1|545.2|545|0
1638283180000|2021-11-30 14:39:40|545.2|545|545.2|545.1|545.2|545.1|545.2|545|518
1638283190000|2021-11-30 14:39:50|545.3|545|545.4|545.1|545.4|545.2|545.3|545|2548
1638283200000|2021-11-30 14:40:00|545.5|545.2|545.5|545.2|545.8|545.5|545.5|545.2|6413
1638283210000|2021-11-30 14:40:10|545.7|545.3|545.5|545.3|545.7|545.4|545.5|545.3|2950
1638283220000|2021-11-30 14:40:20|545.6|545.4|545.7|545.4|545.9|545.8|545.5|545.4|5502
1638283230000|2021-11-30 14:40:30|545.6|545.5|545.4|545.2|545.6|545.5|545.4|545.1|500
1638283240000|2021-11-30 14:40:40|546.1|545.3|546.5|546.2|546.5|546.2|546.1|545.3|13163
1638283250000|2021-11-30 14:40:50|546.3|546.1|546.7|546.5|546.7|546.5|546.3|546.1|4329
1638283260000|2021-11-30 14:41:00|546.6|546.4|546.5|546.2|546.7|546.4|546.5|546.2|1159
1638283270000|2021-11-30 14:41:10|546.4|546.3|546.3|546|546.5|546.3|546.3|546|920
1638283280000|2021-11-30 14:41:20|546.2|545.9|546.1|545.9|546.3|546.1|546|545.8|5241
1638283290000|2021-11-30 14:41:30|546|545.8|546.1|545.8|546.1|545.8|545.9|545.8|421
1638283300000|2021-11-30 14:41:40|546|545.7|546|545.8|546.1|545.9|545.9|545.6|2485
1638283310000|2021-11-30 14:41:50|546.1|545.9|546.1|545.8|546.1|546|546.1|545.8|0
1638283320000|2021-11-30 14:42:00|546.2|545.9|546.6|546.4|546.7|546.5|546.2|545.9|6232
1638283330000|2021-11-30 14:42:10|546.7|546.5|547.5|547.4|548|547.8|546.7|546.5|9282
1638283340000|2021-11-30 14:42:20|547.6|547.3|547.7|547.3|547.7|547.5|547.1|546.9|1544
1638283350000|2021-11-30 14:42:30|547.6|547.2|547.7|547.4|547.9|547.7|547.5|547.2|2380
1638283360000|2021-11-30 14:42:40|547.6|547.5|547.4|547.1|547.7|547.5|547.4|547|1146
1638283370000|2021-11-30 14:42:50|547.3|547|547|546.5|547.3|547|547|546.5|1657
1638283380000|2021-11-30 14:43:00||546.6||546.5||546.7||546.5|0
1638283390000|2021-11-30 14:43:10|546.9|546.4|546.8|546.3|546.9|546.5|546.6|546.3|1511
1638283400000|2021-11-30 14:43:20|546.7|546.2|546.5|546.2|546.7|546.3|546.2|546.1|981
1638283410000|2021-11-30 14:43:30|546.6|546.4|546.5|546.2|547|546.7|546.2|545.8|4010
1638283420000|2021-11-30 14:43:40|546.4|546.1|546.5|546.3|546.6|546.3|546.4|546|1828
1638283430000|2021-11-30 14:43:50|546.4|546.1|546.6|546.4|546.6|546.4|546.3|545.9|2491
1638283440000|2021-11-30 14:44:00|546.5|546.3|546.3|546|546.6|546.4|546.3|546|2741
1638283450000|2021-11-30 14:44:10|546.2|545.9|546.5|546.3|546.5|546.3|546.1|545.8|11770
1638283460000|2021-11-30 14:44:20|546.6|546.4|546.6|546.3|546.6|546.4|546.4|546.1|1848
1638283470000|2021-11-30 14:44:30|546.7|546.4|547.2|546.9|547.4|547.1|546.6|546.3|2651
1638283480000|2021-11-30 14:44:40|547.3|547|547.4|547|547.5|547.2|547.2|546.9|4642
1638283490000|2021-11-30 14:44:50|547.3|546.9|547.2|546.9|547.4|547.1|547.1|546.9|1778
1638283500000|2021-11-30 14:45:00|547.1|546.8|547|546.7|547.2|546.8|546.8|546.6|762
1638283510000|2021-11-30 14:45:10|547.4|546.8|547.4|547|547.4|547.1|547.1|546.8|6871
1638283520000|2021-11-30 14:45:20|547.3|546.9|546.9|546.6|547.3|546.9|546.8|546.6|1448
1638283530000|2021-11-30 14:45:30|547|546.7|547.7|547.3|548|547.4|547|546.7|3725
1638283540000|2021-11-30 14:45:40|547.6|547.2|547.1|546.7|547.6|547.3|547.1|546.5|1194
1638283550000|2021-11-30 14:45:50|547|546.8|546.9|546.5|547|546.8|546.7|546.5|1370
1638283560000|2021-11-30 14:46:00|546.8|546.4|546.4|546.1|546.8|546.4|546.4|546|455
1638283570000|2021-11-30 14:46:10|546.5|546.2|546.4|546.1|546.5|546.3|546.4|546|417
1638283580000|2021-11-30 14:46:20|546.3|546|546.3|545.9|546.3|546|545.9|545.5|4739
1638283590000|2021-11-30 14:46:30|546.5|546|546.4|545.9|546.5|546.1|546.1|545.9|3208
1638283600000|2021-11-30 14:46:40|546.3|545.8|545.7|545.5|546.3|545.9|545.7|545.5|8609
1638283610000|2021-11-30 14:46:50|545.8|545.6|545.9|545.6|546.1|545.8|545.8|545.6|3403
1638283620000|2021-11-30 14:47:00|545.8|545.5|545.6|545.3|545.8|545.5|545.3|545|6572
1638283630000|2021-11-30 14:47:10|545.7|545.4|545.7|545.4|545.8|545.5|545.4|545.1|3796
1638283640000|2021-11-30 14:47:20|545.6|545.3|545.6|545.4|545.7|545.4|545.4|545.1|6436
1638283650000|2021-11-30 14:47:30|545.7|545.5|546|545.8|546.1|545.8|545.6|545.4|3841
1638283660000|2021-11-30 14:47:40|546.1|545.7|546.2|546|546.2|546|545.6|545.3|5286
1638283670000|2021-11-30 14:47:50|546.1|545.8|546.3|545.9|546.4|546|546.1|545.8|311
1638283680000|2021-11-30 14:48:00|546.2|545.8|545.8|545.4|546.2|545.8|545.7|545.3|772
1638283690000|2021-11-30 14:48:10|545.9|545.5|545.8|545.3|546|545.5|545.8|545.3|0
1638283700000|2021-11-30 14:48:20|545.7|545.2|545.8|545.5|545.8|545.6|545.4|545.2|11463
1638283710000|2021-11-30 14:48:30|545.7|545.4|545.6|545.4|545.8|545.4|545.6|545.3|0
1638283720000|2021-11-30 14:48:40|545.8|545.5|545.8|545.5|546.2|545.8|545.7|545.3|3265
1638283730000|2021-11-30 14:48:50|545.9|545.6|546.5|546.2|546.5|546.2|545.9|545.5|0
1638283740000|2021-11-30 14:49:00|546.4|546.1|545.9|545.6|546.4|546.2|545.9|545.5|15288
1638283750000|2021-11-30 14:49:10|546.1|545.7|545.5|545.4|546.1|545.8|545.5|545.4|3175
1638283760000|2021-11-30 14:49:20|545.7|545.5|545.4|545.1|545.7|545.5|545.2|545|5254
1638283770000|2021-11-30 14:49:30|545.5|545.2|545.3|545|545.5|545.2|544.8|544.5|53472
1638283780000|2021-11-30 14:49:40|545.2|545.1|544.7|544.5|545.3|545.1|544.7|544.5|6287
1638283790000|2021-11-30 14:49:50|544.6|544.3|544.9|544.7|545|544.7|544.6|544.3|6336
1638283800000|2021-11-30 14:50:00|544.8|544.6|544.3|544.1|544.9|544.6|544.3|544.1|10705
1638283810000|2021-11-30 14:50:10|544.4|544.2|545.3|545.1|545.4|545.2|544.3|544.2|14327
1638283820000|2021-11-30 14:50:20|545.4|545.2|544.8|544.7|545.6|545.2|544.8|544.7|0
1638283830000|2021-11-30 14:50:30|545|544.8|544.4|544.1|545.1|544.8|544.3|544|2390
1638283840000|2021-11-30 14:50:40|544.5|544|544.5|544.1|544.6|544.3|544.3|544|4762
1638283850000|2021-11-30 14:50:50|544.4|544|544.2|544|544.4|544.1|544.2|544|0
1638283860000|2021-11-30 14:51:00|544.3|543.9|544.3|543.8|544.4|544|544.1|543.8|3208
1638283870000|2021-11-30 14:51:10|544.2|543.9|544.1|543.8|544.3|543.9|544.1|543.8|1057
1638283880000|2021-11-30 14:51:20|544.3|543.9|544.6|544.1|544.7|544.4|544.1|543.9|8812
1638283890000|2021-11-30 14:51:30|544.5|544.2|544.4|544|544.5|544.3|544.4|544|0
1638283900000|2021-11-30 14:51:40|544.8|544.1|545.1|544.7|545.1|544.7|544.5|544.1|11821
1638283910000|2021-11-30 14:51:50|545.2|544.9|545.6|545.1|545.7|545.3|545.1|544.9|8237
1638283920000|2021-11-30 14:52:00|545.5|545|545.3|545|545.5|545.2|545.2|545|703
1638283930000|2021-11-30 14:52:10|545.5|545.1|545.3|545|545.5|545.2|545.3|545|702
1638283940000|2021-11-30 14:52:20|545.2|544.9|544.8|544.5|545.2|544.9|544.5|544.2|10888
1638283950000|2021-11-30 14:52:30|544.7|544.4|544.3|544|544.7|544.4|544.3|544|0
1638283960000|2021-11-30 14:52:40|544.2|543.8|544.3|544|544.5|544.3|544|543.8|2959
1638283970000|2021-11-30 14:52:50|544.2|543.9|544.1|543.7|544.2|543.9|543.7|543.3|1119
1638283980000|2021-11-30 14:53:00|544|544|544.2|543.9|544.5|544.1|544|543.8|5164
1638283990000|2021-11-30 14:53:10|543.9|543.8|543.8|543.4|544.1|543.8|543.8|543.4|9399
1638284000000|2021-11-30 14:53:20|543.7|543.5|543.2|542.9|543.7|543.6|543.2|542.8|3221
1638284010000|2021-11-30 14:53:30|543.3|543|543|542.6|543.6|543.2|543|542.6|10542
1638284020000|2021-11-30 14:53:40||542.7||542.6||542.7||542.6|0
1638284030000|2021-11-30 14:53:50|542.9|542.5|543.2|542.8|543.2|543|542.8|542.4|8493
1638284040000|2021-11-30 14:54:00|543.1|542.7|543.6|543.1|543.6|543.3|543.1|542.7|5085
1638284050000|2021-11-30 14:54:10|543.5|543.2|543.2|542.7|543.5|543.3|542.9|542.7|3571
1638284060000|2021-11-30 14:54:20|543.1|542.8|542.8|542.3|543.1|542.8|542.7|542.3|4717
1638284070000|2021-11-30 14:54:30|542.7|542.2|542.7|542.3|542.7|542.4|542.6|542.2|0
1638284080000|2021-11-30 14:54:40|542.9|542.4|542.9|542.5|543.2|542.9|542.7|542.3|6265
1638284090000|2021-11-30 14:54:50|542.8|542.4|542.9|542.5|543|542.8|542.8|542.4|1
1638284100000|2021-11-30 14:55:00|542.8|542.4|542.9|542.6|542.9|542.7|542.7|542.4|11648
1638284110000|2021-11-30 14:55:10|542.8|542.5|542.7|542.5|542.8|542.5|542.6|542.5|3977
1638284120000|2021-11-30 14:55:20|542.6|542.4|542.9|542.6|543.1|542.6|542.6|542.4|3399
1638284130000|2021-11-30 14:55:30|543|542.5|543.4|543|543.4|543|543|542.5|2396
1638284140000|2021-11-30 14:55:40|543.5|543.1|543.8|543.6|544|543.6|543.5|543|2195
1638284150000|2021-11-30 14:55:50|543.7|543.5|543.4|543.2|543.9|543.5|543.4|543.2|2743
1638284160000|2021-11-30 14:56:00|543.3|543.1|543.2|542.9|543.5|543.2|543.1|542.8|1947
1638284170000|2021-11-30 14:56:10|543.3|543|542.7|542.3|543.3|543|542.7|542.3|2414
1638284180000|2021-11-30 14:56:20|542.6|542.4|542.6|542.3|542.8|542.5|542.3|542.2|5873
1638284190000|2021-11-30 14:56:30|542.5|542.2|542.6|542.3|542.6|542.5|542.5|542.2|2429
1638284200000|2021-11-30 14:56:40|542.7|542.4|542.8|542.5|542.9|542.6|542.6|542.4|3461
1638284210000|2021-11-30 14:56:50|542.7|542.4|542.9|542.6|542.9|542.6|542.6|542.3|465
1638284220000|2021-11-30 14:57:00|542.8|542.5|542.5|542.3|542.8|542.5|542.5|542.2|1
1638284230000|2021-11-30 14:57:10|542.6|542.4|542.1|541.8|542.6|542.4|541.9|541.6|26815
1638284240000|2021-11-30 14:57:20|542|541.7|542.2|542.1|542.5|542.2|541.9|541.7|3533
1638284250000|2021-11-30 14:57:30|542.1|542|542|541.8|542.2|542|542|541.7|1571
1638284260000|2021-11-30 14:57:40|542.2|541.9|542.3|542.1|542.4|542.2|542.2|541.9|1098
1638284270000|2021-11-30 14:57:50|542.2|542|542.4|542.2|542.5|542.2|542.1|541.9|3373
1638284280000|2021-11-30 14:58:00|542.3|542.1|542.3|542|542.7|542.4|542.3|542|4252
1638284290000|2021-11-30 14:58:10|542.2|541.9|542|541.7|542.2|542|542|541.7|191
1638284300000|2021-11-30 14:58:20|541.9|541.6|541.6|541.5|541.9|541.6|541.6|541.5|0
1638284310000|2021-11-30 14:58:30|541.5|541.3|541.4|541.2|541.6|541.3|541.4|541.2|2000
1638284320000|2021-11-30 14:58:40|541.3|541.3|541.5|541.2|541.8|541.4|541.3|541.2|8553
1638284330000|2021-11-30 14:58:50|541.4|541.7|541.7|541.4|541.8|541.7|541.4|541.2|7350
1638284340000|2021-11-30 14:59:00|541.9|541.5|541.6|541.4|541.9|541.6|541.6|541.3|4193
1638284350000|2021-11-30 14:59:10|541.7|541.3|541.7|541.4|541.7|541.6|541.6|541.3|13446
1638284360000|2021-11-30 14:59:20|541.5|541.3|541.5|541.2|541.6|541.4|541.3|541.2|5912
1638284370000|2021-11-30 14:59:30|541.4|541.3|541.3|541.2|541.6|541.3|541.3|541.2|4475
1638284380000|2021-11-30 14:59:40|541.2|541.1|541|540.8|541.2|541.1|541|540.8|31578
1638284390000|2021-11-30 14:59:50|541.1|541|541|540.8|541.1|541|541|540.8|15000
1638284400000|2021-11-30 15:00:00|540.9|540.6|541.1|540.7|541.1|540.9|540.8|540.6|2523
1638284410000|2021-11-30 15:00:10|541|540.6|540.8|540.6|541.1|540.7|540.7|540.6|4768
1638284420000|2021-11-30 15:00:20|541|540.7|541|540.7|541.1|540.9|540.7|540.6|3910
1638284430000|2021-11-30 15:00:30|540.9|540.8|540.8|540.7|540.9|540.8|540.8|540.6|645
1638284440000|2021-11-30 15:00:40|540.7|540.6|541|540.8|541.1|541|540.7|540.6|21108
1638284450000|2021-11-30 15:00:50|541.3|540.9|541.5|541.2|541.9|541.5|541.3|540.9|534
1638284460000|2021-11-30 15:01:00|541.4|541.1|541.1|540.8|541.5|541.1|541.1|540.8|289
1638284470000|2021-11-30 15:01:10|541.3|540.9|541.4|541|541.7|541.4|541.3|540.9|3478
1638284480000|2021-11-30 15:01:20|541.3|541.1|541.3|540.8|541.4|541.2|540.7|540.6|6531
1638284490000|2021-11-30 15:01:30|541.2|540.7|540.9|540.7|541.2|540.8|540.8|540.6|1030
1638284500000|2021-11-30 15:01:40|541.1|540.8|541|540.8|541.3|541|541|540.8|3934
1638284510000|2021-11-30 15:01:50|540.9|540.7|541.1|540.9|541.1|540.9|540.8|540.6|2893
1638284520000|2021-11-30 15:02:00|541.2|541|541|540.8|541.2|541|541|540.8|3856
1638284530000|2021-11-30 15:02:10|541.1|540.9|541.5|541.1|541.5|541.1|540.8|540.7|11732
1638284540000|2021-11-30 15:02:20|541.4|541|540.8|540.6|541.4|541.1|540.7|540.6|1845
1638284550000|2021-11-30 15:02:30||540.7||540.6||540.7||540.6|250
1638284560000|2021-11-30 15:02:40|540.9|540.7|541.4|541.1|541.4|541.2|540.9|540.7|7001
1638284570000|2021-11-30 15:02:50|541.3|541|541.2|541|541.3|541.1|541.2|541|0
1638284580000|2021-11-30 15:03:00|541.1|540.9|541|540.8|541.2|540.9|540.8|540.6|37093
1638284590000|2021-11-30 15:03:10|540.9|540.7|541.1|540.9|541.1|540.9|540.7|540.5|5099
1638284600000|2021-11-30 15:03:20|541|540.8|540.7|540.5|541|540.8|540.7|540.5|1554
1638284610000|2021-11-30 15:03:30|540.6|540.4|540.8|540.5|540.9|540.6|540.6|540.3|1584
1638284620000|2021-11-30 15:03:40|540.7|540.6|540.5|540.3|540.7|540.6|540.4|540.2|1874
1638284630000|2021-11-30 15:03:50|540.4|540.4|540.7|540.4|541|540.7|540.4|540.4|3097
1638284640000|2021-11-30 15:04:00|540.6|540.6|540.6|540.4|540.6|540.6|540.5|540.4|2500
1638284650000|2021-11-30 15:04:10|540.5|540.3|540.2|540.1|540.6|540.3|540.2|540.1|11415
1638284660000|2021-11-30 15:04:20|540.1|540|540.2|540|540.5|540.2|540|539.9|41486
1638284670000|2021-11-30 15:04:30|540.3|540.1|540.6|540.4|540.7|540.4|540.2|540|8162
1638284680000|2021-11-30 15:04:40|540.7|540.5|541.1|540.9|541.2|540.9|540.7|540.5|1019
1638284690000|2021-11-30 15:04:50|541.2|541|541.3|541|541.4|541.2|541.1|540.9|9910
1638284700000|2021-11-30 15:05:00|541.2|540.9|540.5|540.2|541.2|540.9|540.4|540.2|6625
1638284710000|2021-11-30 15:05:10|540.4|540.1|540.3|540.1|540.5|540.1|540.1|539.9|3423
1638284720000|2021-11-30 15:05:20|540.2|540|540.2|540|540.3|540|540.2|540|1342
1638284730000|2021-11-30 15:05:30|540.1|539.9|540|539.9|540.2|540|540|539.9|8131
1638284740000|2021-11-30 15:05:40|540.1|540|540.1|539.9|540.3|540.1|540.1|539.9|2030
1638284750000|2021-11-30 15:05:50|540|540|540.3|540|540.4|540.1|540|539.9|3019
1638284760000|2021-11-30 15:06:00|540.4|540.1|541.3|541|541.4|541.1|540.3|540.1|39957
1638284770000|2021-11-30 15:06:10|541.4|541.1|541.8|541.5|541.9|541.6|541.4|541.1|3379
1638284780000|2021-11-30 15:06:20|541.9|541.6|542.2|541.9|542.3|541.9|541.4|541.3|4961
1638284790000|2021-11-30 15:06:30|542.1|541.8|542.2|541.9|542.3|542|541.9|541.6|3752
1638284800000|2021-11-30 15:06:40|542.3|542|542.6|542.2|542.7|542.3|542.2|541.9|300
1638284810000|2021-11-30 15:06:50|542.5|542.1|542.2|541.9|542.5|542.2|542.1|541.9|2521
1638284820000|2021-11-30 15:07:00|542.1|541.8|542.3|542.1|542.3|542.1|542|541.8|2550
1638284830000|2021-11-30 15:07:10|542.4|542|542|541.8|542.4|542|541.8|541.6|5305
1638284840000|2021-11-30 15:07:20|541.9|541.9|541.7|541.4|541.9|541.9|541.7|541.4|819
1638284850000|2021-11-30 15:07:30|541.8|541.5|541.9|541.7|542.1|541.7|541.6|541.4|3729
1638284860000|2021-11-30 15:07:40|541.8|541.9|542.4|542|542.5|542.1|541.8|541.9|654
1638284870000|2021-11-30 15:07:50|542.3|541.9|541.6|541.4|542.3|541.9|541.6|541.4|1475
1638284880000|2021-11-30 15:08:00|541.5|541.5|541.6|541.4|541.7|541.5|541.5|541.4|1522
1638284890000|2021-11-30 15:08:10|541.7|541.5|542|541.6|542|541.6|541.5|541.2|2576
1638284900000|2021-11-30 15:08:20|541.9|541.5|541.7|541.4|541.9|541.6|541.4|541|17303
1638284910000|2021-11-30 15:08:30|541.6|541.3|541.5|541.3|541.6|541.4|541.3|541.1|3234
1638284920000|2021-11-30 15:08:40|541.6|541.4|541.4|541|541.9|541.5|541.3|541|896
1638284930000|2021-11-30 15:08:50|541.3|540.8|540.6|540.3|541.3|540.8|540.6|540.2|14464
1638284940000|2021-11-30 15:09:00|540.8|540.4|540.6|540.2|541|540.7|540.6|540.2|2086
1638284950000|2021-11-30 15:09:10|540.5|540.3|540.4|540|540.5|540.3|540.2|540|594
1638284960000|2021-11-30 15:09:20|540.5|540.1|540.2|539.9|540.5|540.1|540|539.9|7911
1638284970000|2021-11-30 15:09:30|540.1||540.1||540.1||540.1||0
1638284990000|2021-11-30 15:09:50|540.3|540|540.8|540.6|540.9|540.6|540.3|540|4350
1638285000000|2021-11-30 15:10:00|540.7|540.5|540.9|540.6|541|540.7|540.7|540.4|1648
1638285010000|2021-11-30 15:10:10|540.8|540.5|540.8|540.6|540.9|540.7|540.6|540.2|1558
1638285020000|2021-11-30 15:10:20|541|540.7|540.8|540.5|541|540.7|540.6|540.4|3385
1638285030000|2021-11-30 15:10:30|540.7|540.4|540.6|540.5|540.7|540.5|540.6|540.4|0
1638285040000|2021-11-30 15:10:40|540.5|540.4|541.2|540.9|541.2|541|540.5|540.2|8713
1638285050000|2021-11-30 15:10:50|541.1|540.8|541.1|541|541.2|541|540.9|540.7|4996
1638285060000|2021-11-30 15:11:00|541|540.9|540.7|540.6|541|540.9|540.7|540.4|2005
1638285070000|2021-11-30 15:11:10|540.9|540.7|541.3|541|541.5|541.1|540.8|540.5|3142
1638285080000|2021-11-30 15:11:20|541.4|541.1|542.2|541.8|542.5|542.1|541.4|541|57787
1638285090000|2021-11-30 15:11:30|542.4|541.9|542.2|541.8|542.4|542.1|542.2|541.8|900
1638285100000|2021-11-30 15:11:40|543|541.9|543.4|543.1|543.7|543.3|542.6|541.9|41450
1638285110000|2021-11-30 15:11:50|543.3|543|542.5|542.1|543.3|543|542.5|542.1|2701
1638285120000|2021-11-30 15:12:00|542.4||542.3||542.6||542.3||0
1638285130000|2021-11-30 15:12:10|542.2|542|542.1|541.7|542.2|542|542.1|541.7|1510
1638285140000|2021-11-30 15:12:20|542|541.8|542.4|542.1|542.6|542.3|542|541.7|6652
1638285150000|2021-11-30 15:12:30|542.3|542|542.1|541.8|542.3|542|542.1|541.8|0
1638285160000|2021-11-30 15:12:40|542.2|541.7|542.3|542|542.3|542.1|542.2|541.7|1616
1638285170000|2021-11-30 15:12:50|542.2|541.9|542.3|541.9|542.3|542|542.2|541.9|0
1638285180000|2021-11-30 15:13:00|542.2|542|542.4|542.1|542.5|542.3|542.1|541.9|5489
1638285190000|2021-11-30 15:13:10|542.3|542.2|542.3|542.1|542.3|542.2|542.3|542.1|0
1638285200000|2021-11-30 15:13:20|542.2|542|542.6|542.3|542.8|542.4|542.1|541.9|4267
1638285210000|2021-11-30 15:13:30|542.8|542.4|542.5|542.1|542.8|542.4|542.3|542.1|2092
1638285220000|2021-11-30 15:13:40|542.4|542.2|542.3|541.9|542.4|542.3|542.3|541.9|0
1638285230000|2021-11-30 15:13:50|542.5|542|542.1|541.7|542.6|542.3|542.1|541.7|1255
1638285240000|2021-11-30 15:14:00|542|541.8|541.6|541.4|542|541.8|541.5|541.2|3388
1638285250000|2021-11-30 15:14:10|541.7|541.5|542|541.6|542.3|542.1|541.7|541.5|6861
1638285260000|2021-11-30 15:14:20|541.9|541.7|541.8|541.5|542.1|541.9|541.8|541.5|385
1638285270000|2021-11-30 15:14:30|541.7|541.4|541.8|541.6|541.8|541.7|541.5|541.2|5552
1638285280000|2021-11-30 15:14:40|541.7|541.5|541.7|541.4|541.7|541.5|541.6|541.3|3691
1638285300000|2021-11-30 15:15:00|541.6|541.3|541.3|541|541.6|541.3|541.3|541|7767
1638285310000|2021-11-30 15:15:10|541.4|541.1|541.3|541|541.6|541.3|541.2|541|3113
1638285320000|2021-11-30 15:15:20|541.5|541.1|541.2|541|541.6|541.3|541.2|541|1502
1638285330000|2021-11-30 15:15:30|541.3|541.1|541.6|541.3|541.6|541.4|541.2|541.1|2936
1638285340000|2021-11-30 15:15:40|541.7|541.4|542.1|541.8|542.1|541.8|541.7|541.4|2158
1638285350000|2021-11-30 15:15:50|542.2|541.9|541.9|541.7|542.3|541.9|541.8|541.5|1099
1638285360000|2021-11-30 15:16:00|541.8|541.6|541.9|541.7|541.9|541.8|541.6|541.3|1009
1638285370000|2021-11-30 15:16:10|542.1|541.8|542.1|541.9|542.5|542.2|542.1|541.8|3543
1638285380000|2021-11-30 15:16:20|542|541.8|541.8|541.5|542|541.8|541.8|541.5|1339
1638285390000|2021-11-30 15:16:30|541.7|541.6|541.9|541.5|541.9|541.6|541.6|541.3|1509
1638285400000|2021-11-30 15:16:40|541.7|541.4|541.6|541.2|541.7|541.4|541.6|541.2|0
1638285410000|2021-11-30 15:16:50|541.9|541.3|541.7|541.4|541.9|541.5|541.7|541.2|1049
1638285420000|2021-11-30 15:17:00|541.6|541.5|542.1|541.7|542.1|541.8|541.6|541.4|4399
1638285430000|2021-11-30 15:17:10|542.2|541.8|542|541.7|542.2|541.9|541.8|541.5|0
1638285440000|2021-11-30 15:17:20|542.1|541.8|542.1|541.8|542.2|541.9|541.7|541.5|9465
1638285450000|2021-11-30 15:17:30|542.2|541.9|542.5|542.2|542.7|542.3|542.2|541.9|696
1638285460000|2021-11-30 15:17:40|542.4|542.1|542.1|541.7|542.5|542.1|542.1|541.7|687
1638285470000|2021-11-30 15:17:50|542.3|541.8|542.6|542.1|542.6|542.1|542.3|541.8|1200
1638285480000|2021-11-30 15:18:00|542.4|542|542.2|541.9|542.4|542.1|542.1|541.8|2029
1638285490000|2021-11-30 15:18:10|542.3||542.2||542.3||542.2||0
1638285500000|2021-11-30 15:18:20|542.1|542|542.6|542.2|542.6|542.2|541.8|541.6|4888
1638285510000|2021-11-30 15:18:30|542.5|542.1|542.3|541.9|542.5|542.1|542.2|541.9|1506
1638285520000|2021-11-30 15:18:40|542.2|542|541.6|541.3|542.2|542|541.5|541.2|2793
1638285530000|2021-11-30 15:18:50|541.5|541.2|541.5|541.3|541.7|541.6|541.5|541.2|1417
1638285540000|2021-11-30 15:19:00|541.6|541.4|541.6|541.4|541.7|541.5|541.6|541.3|45
1638285550000|2021-11-30 15:19:10|541.7|541.3|541.6|541.4|541.7|541.4|541.4|541.2|829
1638285560000|2021-11-30 15:19:20|541.5|541.2|541.1|540.8|541.5|541.3|541|540.7|6877
1638285570000|2021-11-30 15:19:30|541|540.7|540.7|540.3|541|540.7|540.7|540.3|5562
1638285580000|2021-11-30 15:19:40|540.6|540.2|540.6|540.2|540.6|540.3|540.6|540.2|150
1638285590000|2021-11-30 15:19:50|540.5|540.3|540.3|540|540.5|540.3|540.3|540|362
1638285600000|2021-11-30 15:20:00|540.2|540.1|540.5|540.2|540.6|540.4|540|539.8|31184
1638285610000|2021-11-30 15:20:10|540.6|540.3|540.7|540.4|540.7|540.5|540.4|540.1|2723
1638285620000|2021-11-30 15:20:20|540.6|540.3|540.7|540.3|540.7|540.4|540.3|540.1|431
1638285630000|2021-11-30 15:20:30|540.6|540.4|541|540.6|541|540.6|540.6|540.4|388
1638285640000|2021-11-30 15:20:40|540.9|540.5|540.9|540.6|540.9|540.7|540.7|540.5|0
1638285650000|2021-11-30 15:20:50|540.8|540.8|541|540.8|541.1|540.9|540.8|540.8|3930
1638285660000|2021-11-30 15:21:00|541.1|540.7|540.9|540.7|541.1|540.8|540.8|540.5|3892
1638285670000|2021-11-30 15:21:10|541|540.8|540.8|540.5|541.1|540.9|540.8|540.5|708
1638285680000|2021-11-30 15:21:20|540.7|540.4|540.7|540.4|540.7|540.4|540.3|540.2|3753
1638285690000|2021-11-30 15:21:30|540.6|540.3|541|540.6|541|540.7|540.6|540.3|1605
1638285700000|2021-11-30 15:21:40|540.9|540.7|541|540.6|541|540.7|540.8|540.6|439
1638285710000|2021-11-30 15:21:50|541.1|540.7|541.4|541|541.4|541.2|541.1|540.7|4694
1638285720000|2021-11-30 15:22:00|541.3|540.9|541|540.6|541.3|540.9|541|540.5|2330
1638285730000|2021-11-30 15:22:10|540.9|540.5|540.7|540.3|540.9|540.5|540.7|540.3|2000
1638285740000|2021-11-30 15:22:20|540.6|540.2|540.6|540.2|540.7|540.4|540.3|540.2|371
1638285750000|2021-11-30 15:22:30||540.3||540.2||540.3||540.2|0
1638285760000|2021-11-30 15:22:40|540.7|540.3|540.6|540.3|540.7|540.4|540.6|540.3|1456
1638285770000|2021-11-30 15:22:50|540.5|540.4|541.4|541|541.6|541.1|540.5|540.4|6216
1638285780000|2021-11-30 15:23:00|541.3|540.9|541.7|541.4|541.9|541.6|541.2|540.8|8679
1638285790000|2021-11-30 15:23:10|541.8|541.5|541.6|541.3|541.9|541.5|541.6|541.3|138
1638285800000|2021-11-30 15:23:20|541.7|541.4|541.7|541.4|541.9|541.5|541.4|541.2|2389
1638285810000|2021-11-30 15:23:30|541.8|541.5|542|541.6|542|541.6|541.8|541.5|0
1638285820000|2021-11-30 15:23:40|541.8|541.7|542.1|541.7|542.7|542.3|541.8|541.7|1309
1638285830000|2021-11-30 15:23:50|542|541.6|542.2|542|542.2|542|541.9|541.5|2312
1638285840000|2021-11-30 15:24:00|542.1|541.9|542|541.6|542.2|542|542|541.6|1406
1638285850000|2021-11-30 15:24:10|541.9|541.5|542|541.6|542.1|541.7|541.8|541.5|0
1638285860000|2021-11-30 15:24:20|541.8|541.7|542.4|542|542.4|542.2|541.8|541.7|3497
1638285870000|2021-11-30 15:24:30|542.3|541.9|542.2|541.9|542.4|542.1|542.1|541.7|3343
1638285880000|2021-11-30 15:24:40|542.1|541.7|542|541.8|542.3|541.9|541.9|541.6|4355
1638285890000|2021-11-30 15:24:50|541.9|541.7|542.2|541.9|542.5|542|541.9|541.6|154
1638285900000|2021-11-30 15:25:00|542.1|542|542.1|541.8|542.3|542.1|542.1|541.8|13510
1638285910000|2021-11-30 15:25:10|542.2|541.7|542.1|541.9|542.2|542|541.8|541.6|6261
1638285920000|2021-11-30 15:25:20|542|542|541.9|541.6|542.1|542|541.6|541.4|42540
1638285930000|2021-11-30 15:25:30|542|541.7|541.7|541.4|542|541.7|541.7|541.4|3384
1638285940000|2021-11-30 15:25:40|541.8|541.5|542|541.7|542|541.7|541.7|541.5|2995
1638285950000|2021-11-30 15:25:50|541.9|541.5|541.8|541.5|541.9|541.5|541.7|541.5|543
1638285960000|2021-11-30 15:26:00|541.7|541.6|542|541.6|542|541.7|541.6|541.3|2670
1638285970000|2021-11-30 15:26:10|541.9|541.7|542.3|541.9|542.3|541.9|541.9|541.6|1119
1638285980000|2021-11-30 15:26:20|542.2|542|542.5|542.2|542.6|542.2|541.9|541.7|2355
1638285990000|2021-11-30 15:26:30|542.4|542.1|542.5|542.2|542.5|542.2|542.2|541.9|1577
1638286000000|2021-11-30 15:26:40|542.4|542|542.2|541.9|542.4|542.1|542.1|541.9|1158
1638286010000|2021-11-30 15:26:50|542.1|542|542.3|541.9|542.4|542.1|542.1|541.9|1546
1638286020000|2021-11-30 15:27:00|542.2|542|542.3|542|542.4|542.2|542.2|542|1564
1638286030000|2021-11-30 15:27:10|542.2|542.1|542.4|542|542.4|542.1|542.2|542|326
1638286040000|2021-11-30 15:27:20|542.2|541.9|542.3|542|542.3|542|541.9|541.7|4312
1638286050000|2021-11-30 15:27:30|542.2|541.9|542.1|541.9|542.2|541.9|542|541.7|1210
1638286060000|2021-11-30 15:27:40|542|541.7|542.6|542.3|542.7|542.4|542|541.7|6159
1638286070000|2021-11-30 15:27:50|542.7|542.4|542.8|542.5|542.9|542.5|542.5|542.3|842
1638286080000|2021-11-30 15:28:00|542.7|542.4|542.9|542.6|543|542.7|542.6|542.4|931
1638286090000|2021-11-30 15:28:10|542.8||542.8||542.8||542.8||0
1638286100000|2021-11-30 15:28:20|542.7|542.5|543|542.7|543.1|542.9|542.6|542.3|5383
1638286110000|2021-11-30 15:28:30|542.9|542.6|542.8|542.5|543.1|542.7|542.8|542.5|1760
1638286120000|2021-11-30 15:28:40|542.9|542.6|542.9|542.5|543|542.7|542.9|542.5|0
1638286130000|2021-11-30 15:28:50|542.8|542.6|543.2|542.9|543.3|542.9|542.8|542.6|1507
1638286140000|2021-11-30 15:29:00|543.1|542.8|542.8|542.6|543.1|542.8|542.8|542.6|5631
1638286150000|2021-11-30 15:29:10|542.7|542.7|542.8|542.6|542.8|542.7|542.7|542.6|903
1638286160000|2021-11-30 15:29:20|543|542.7|542.4|542.1|543.1|542.8|542.4|542.1|6204
1638286170000|2021-11-30 15:29:30|542.3|542|542.1|541.9|542.3|542|542.1|541.9|381
1638286180000|2021-11-30 15:29:40|542|541.8|545.1|544.6|547.9|547.3|542|541.7|123328
1638286190000|2021-11-30 15:29:50|545.2|544.7|552.8|552.1|552.9|552.4|545.2|544.7|76017
1638286200000|2021-11-30 15:30:00|553.1|552.2|549.1|548.6|554|553.5|549.1|548.3|35049
1638286210000|2021-11-30 15:30:10|549|548.5|553.8|553.1|553.9|553.1|548.3|547.8|29357
1638286220000|2021-11-30 15:30:20|553.9|553.2|554.4|553.9|554.7|554|553|552.4|22121
1638286230000|2021-11-30 15:30:30|554.3|553.7|556.8|556.4|557.4|556.6|553.5|552.9|133673
1638286240000|2021-11-30 15:30:40|556.7|556.5|556.9|556|558.4|557.9|556.3|555.8|16299
1638286250000|2021-11-30 15:30:50|556.8|556.6|555.7|555.1|557.5|556.8|555.7|555|17696
1638286260000|2021-11-30 15:31:00|555.6|555|556.9|556.6|557|556.6|555.5|554.8|10350
1638286270000|2021-11-30 15:31:10|556.8|556.4|556.8|556.2|557|556.7|556.7|556.1|696
1638286280000|2021-11-30 15:31:20|556.6|556.1|557.4|556.6|557.8|557|556.2|555.6|15700
1638286290000|2021-11-30 15:31:30|557.6|556.7|556.6|556|557.8|557.1|556.6|555.9|18218
1638286300000|2021-11-30 15:31:40|556.5|555.9|556.5|556|556.6|556|556.3|555.6|0
1638286310000|2021-11-30 15:31:50|556.4|555.9|555.6|555|556.4|555.9|555.6|554.9|6115
1638286320000|2021-11-30 15:32:00|555.7|555.1|555.3|554.8|556.4|555.7|555|554.6|34162
1638286330000|2021-11-30 15:32:10|555|554.7|555.6|555.2|556.1|555.8|555|554.7|14381
1638286340000|2021-11-30 15:32:20|555.5|555.1|551.4|550.9|555.5|555.1|551.4|550.5|172792
1638286350000|2021-11-30 15:32:30|551.3|550.7|551.1|550.7|551.5|550.9|551|550.3|2100
1638286360000|2021-11-30 15:32:40|551.3|550.8|551.4|550.5|552.1|551.4|551.1|550.4|6475
1638286370000|2021-11-30 15:32:50|551.5|550.6|551.3|550.8|551.5|551.1|551.3|550.5|386
1638286380000|2021-11-30 15:33:00|551.2|550.6|550.9|550.4|551.2|550.7|550.7|550|1859
1638286390000|2021-11-30 15:33:10|550.8|550.5|550.8|550.4|550.9|550.5|550.3|550|16620
1638286400000|2021-11-30 15:33:20|550.7|550.3|549.7|549.1|550.7|550.3|549.5|548.7|21364
1638286410000|2021-11-30 15:33:30|549.6|549|548.5|548|549.6|549|548.5|547.8|2227
1638286420000|2021-11-30 15:33:40|548.7|547.9|548.8|548.4|549.1|548.6|548.5|547.9|4999
1638286430000|2021-11-30 15:33:50|548.7|548.2|548.5|548.1|548.7|548.2|548.5|547.9|0
1638286440000|2021-11-30 15:34:00|548.4|548.2|549.5|549.2|549.6|549.2|548.4|548.1|3250
1638286450000|2021-11-30 15:34:10|549.4|549.1|549.2|548.8|549.5|549.2|549.2|548.6|1342
1638286460000|2021-11-30 15:34:20|549.1|548.7|549.2|548.8|549.5|549|548.4|548.1|7174
1638286470000|2021-11-30 15:34:30|549.5|548.9|549.4|549|549.8|549.3|549.4|548.9|1702
1638286480000|2021-11-30 15:34:40|549.5|549.1|550|549.6|550.1|549.6|549.5|549.1|6443
1638286490000|2021-11-30 15:34:50|549.9|549.4|549.8|549.2|549.9|549.4|549.8|549|89
1638286500000|2021-11-30 15:35:00|549.7|549.3|549.5|548.8|549.7|549.3|549.5|548.8|1281
1638286510000|2021-11-30 15:35:10|549.4|549|548.9|548.4|549.4|549|548.9|548.3|2762
1638286520000|2021-11-30 15:35:20|549|548.5|550.7|550.1|550.7|550.1|549|548.5|17905
1638286530000|2021-11-30 15:35:30|550.8|550.2|551.7|551|552.4|551.7|550.8|550.2|22181
1638286540000|2021-11-30 15:35:40|551.8|551.1|550.7|549.9|551.8|551.1|550.7|549.8|7548
1638286560000|2021-11-30 15:36:00|550.6|549.8|549.1|548.5|550.6|549.8|549.1|548.3|3484
1638286570000|2021-11-30 15:36:10|549|548.4|549|548.6|549|548.7|548.8|548.2|11
1638286580000|2021-11-30 15:36:20|548.9|548.4|548.4|547.8|549|548.4|548.4|547.8|2223
1638286590000|2021-11-30 15:36:30|548.3|547.7|548.2|547.9|548.4|548|548|547.4|3176
1638286600000|2021-11-30 15:36:40|548.1|547.8|547.9|547.3|548.2|547.9|547.5|547.1|12556
1638286610000|2021-11-30 15:36:50|548|547.4|548.3|547.9|548.7|548.1|547.9|547.4|3847
1638286620000|2021-11-30 15:37:00|548.2|547.7|548.2|547.5|548.3|547.7|547.8|547.3|1663
1638286630000|2021-11-30 15:37:10|548.1|547.6|547.4|546.9|548.1|547.6|547.4|546.7|1448
1638286640000|2021-11-30 15:37:20|547.3|546.8|547.8|547.2|547.8|547.4|547.1|546.7|2750
1638286650000|2021-11-30 15:37:30|548|547.3|547.6|546.9|548.3|547.7|547.6|546.9|1036
1638286660000|2021-11-30 15:37:40|547.5|547|547.3|546.9|547.5|547.4|547.3|546.8|381
1638286670000|2021-11-30 15:37:50|547.2|547|547.8|547.3|547.9|547.5|547.2|547|3419
1638286680000|2021-11-30 15:38:00|547.6|547.4|547.5|547.2|547.9|547.5|547.5|547.2|3710
1638286690000|2021-11-30 15:38:10|547.6|547.3|547.2|546.8|548.5|547.9|547.2|546.6|14349
1638286700000|2021-11-30 15:38:20|547.1|546.6|547.2|546.9|547.2|546.9|546.8|546.1|10086
1638286710000|2021-11-30 15:38:30|547.4|547|548.3|547.7|549|548.1|547.2|547|1050
1638286720000|2021-11-30 15:38:40|548.2|547.8|548.3|547.7|548.6|547.9|548.2|547.7|0
1638286730000|2021-11-30 15:38:50|548.2|547.6|548.8|548.1|548.8|548.1|547.9|547.1|8037
1638286740000|2021-11-30 15:39:00|548.7|548|548.7|548.3|549.2|548.6|548.3|547.9|1254
1638286750000|2021-11-30 15:39:10|549.1|548.4|548.8|548.2|549.2|548.6|548.8|548.2|908
1638286760000|2021-11-30 15:39:20|548.7|548.3|549|548.3|549.4|548.7|548.4|548.2|5245
1638286770000|2021-11-30 15:39:30|548.9|548.2|548.7|548.2|548.9|548.3|548.4|547.7|9681
1638286780000|2021-11-30 15:39:40|548.9|548.3|549.8|549.3|549.9|549.4|548.9|548.3|4856
1638286790000|2021-11-30 15:39:50|549.7|549|549|548.9|549.7|549|548.9|548.7|3158
1638286800000|2021-11-30 15:40:00|549.3|548.7|549.5|549.2|549.5|549.2|548.8|548.7|19581
1638286810000|2021-11-30 15:40:10|549.4|549|548.8|548.2|549.5|549.2|548.8|548.2|3504
1638286820000|2021-11-30 15:40:20|548.6|548|548.3|547.6|548.6|548.1|548|547.6|5931
1638286830000|2021-11-30 15:40:30|548.2|547.7|548.5|547.9|548.5|548|547.4|547.2|8076
1638286840000|2021-11-30 15:40:40|548.4|548|548.1|547.8|548.4|548|548.1|547.8|1145
1638286850000|2021-11-30 15:40:50|548|547.7|548.6|548.1|548.7|548.1|547.8|547.4|5314
1638286860000|2021-11-30 15:41:00|548.5|548|547.8|547.3|548.5|548|547.7|547.3|3877
1638286870000|2021-11-30 15:41:10|548|547.4|548.4|547.8|548.4|548.1|547.9|547.3|7318
1638286880000|2021-11-30 15:41:20|548.1|547.9|547.7|547.1|548.1|547.9|547.4|547|3146
1638286890000|2021-11-30 15:41:30|547.6|547|547.3|546.9|547.6|547.2|547.3|546.7|740
1638286900000|2021-11-30 15:41:40|547.2|546.8|547.2|546.6|547.4|547|546.9|546.4|297
1638286910000|2021-11-30 15:41:50|547.1|546.5|546.7|546.2|547.1|547|546.6|546.1|1013
1638286920000|2021-11-30 15:42:00|546.6|546.1|546.5|546|546.6|546.3|546.4|545.9|2084
1638286930000|2021-11-30 15:42:10|546.4|546.1|546.5|546.1|546.6|546.4|546.3|545.9|1580
1638286940000|2021-11-30 15:42:20|546.4|545.8|546.2|545.8|546.4|546.1|545.8|545.6|6338
1638286950000|2021-11-30 15:42:30|546.1|545.7|546|545.6|546.1|545.9|545.9|545.6|2211
1638286960000|2021-11-30 15:42:40|545.9|545.5|545.6|545.4|545.9|545.6|545.6|545.4|11856
1638286970000|2021-11-30 15:42:50|545.7|545.5|546.2|545.7|546.2|545.7|545.6|545.4|5880
1638286980000|2021-11-30 15:43:00|546.1|545.6|544.9|544.6|546.1|545.6|544.9|544.6|19446
1638286990000|2021-11-30 15:43:10|544.7|544.4|544.2|544|544.7|544.4|544.2|544|2716
1638287000000|2021-11-30 15:43:20|544.1|543.8|544.4|543.9|544.6|544.3|543.8|543.6|19311
1638287010000|2021-11-30 15:43:30|544.3|543.8|544.7|544.2|544.8|544.3|543.8|543.6|2434
1638287020000|2021-11-30 15:43:40|544.5|544.1|544|543.5|544.8|544.3|544|543.5|6484
1638287030000|2021-11-30 15:43:50|544.1|543.6|544.2|543.7|544.2|543.7|544.1|543.6|0
1638287040000|2021-11-30 15:44:00|544.1|543.8|544|543.7|544.1|543.8|544|543.7|0
1638287050000|2021-11-30 15:44:10|543.9|543.9|543.9|543.7|544.4|543.9|543.9|543.7|13785
1638287060000|2021-11-30 15:44:20|543.8|543.6|544|543.6|544|543.6|543.6|543.2|4912
1638287070000|2021-11-30 15:44:30|543.9|543.5|543.9|543.4|543.9|543.6|543.5|543.2|3759
1638287080000|2021-11-30 15:44:40|544|543.5|543.7|543.3|544.2|543.7|543.6|543.2|3954
1638287090000|2021-11-30 15:44:50|543.6|543.2|543.4|543.2|543.6|543.2|543.3|543.2|200
1638287100000|2021-11-30 15:45:00|543.5|543.3|543.6|543.3|544.2|543.7|543.4|543.2|9161
1638287110000|2021-11-30 15:45:10|544|543.4|543.6|543.3|544.2|543.6|543.6|543.3|4263
1638287120000|2021-11-30 15:45:20|543.7|543.4|543.5|543.2|543.7|543.4|543.4|543.2|1871
1638287130000|2021-11-30 15:45:30|543.4|543.1|542.9|542.4|543.4|543.1|542.7|542.2|20403
1638287140000|2021-11-30 15:45:40|542.8|542.2|542.5|542.2|542.8|542.5|542.4|542.2|5489
1638287150000|2021-11-30 15:45:50|542.6|542.3|542.9|542.4|543|542.6|542.5|542.3|5883
1638287160000|2021-11-30 15:46:00|542.8|542.5|542.9|542.6|542.9|542.6|542.5|542.3|9275
1638287170000|2021-11-30 15:46:10|543.1|542.5|542.8|542.4|543.1|543|542.7|542.4|4823
1638287180000|2021-11-30 15:46:20|542.7|542.5|542.4|542.2|542.7|542.5|542.4|542.2|2166
1638287190000|2021-11-30 15:46:30|542.3||542.3||542.3||542.3||2041
1638287200000|2021-11-30 15:46:40|542.4|542.3|543.1|542.7|543.3|542.9|542.4|542.2|5716
1638287210000|2021-11-30 15:46:50|543.3|543.2|543.4|543.1|543.5|543.2|543.2|542.7|5809
1638287220000|2021-11-30 15:47:00|543.3|543|543.3|543.1|543.3|543.1|543.3|543|0
1638287230000|2021-11-30 15:47:10|543.5|543.2|543.5|543.2|543.8|543.4|543.4|543.1|3189
1638287240000|2021-11-30 15:47:20|543.4|543.1|543.6|543.2|543.6|543.2|543.2|543.1|1072
1638287250000|2021-11-30 15:47:30|543.5|543.1|543.6|543.3|543.7|543.3|543.2|543|3463
1638287260000|2021-11-30 15:47:40|543.7|543.4|543.2|543|544|543.4|543.2|543|827
1638287270000|2021-11-30 15:47:50|543.1|542.9|542.7|542.5|543.1|542.9|542.6|542.3|2133
1638287280000|2021-11-30 15:48:00|542.8|542.6|542.7|542.4|543.1|542.7|542.7|542.4|6468
1638287290000|2021-11-30 15:48:10|542.8|542.5|543|542.5|543|542.8|542.7|542.5|6303
1638287300000|2021-11-30 15:48:20|542.8|542.4|542.7|542.4|542.9|542.5|542.6|542.4|1522
1638287310000|2021-11-30 15:48:30|542.6|542.3|542.3|542|542.6|542.3|542.3|542|4300
1638287320000|2021-11-30 15:48:40|542.2|541.9|542.3|542|542.3|542|542|541.8|6074
1638287330000|2021-11-30 15:48:50|542.2|541.8|542.2|541.9|542.2|541.9|542|541.8|1641
1638287340000|2021-11-30 15:49:00|542.1|541.8|542.5|542.2|542.6|542.3|542.1|541.8|2349
1638287350000|2021-11-30 15:49:10|542.4|542.1|542.3|542.1|542.4|542.1|542.3|542.1|0
1638287360000|2021-11-30 15:49:20|542.2|542|541.9|541.6|542.2|542|541.5|541.3|5056
1638287370000|2021-11-30 15:49:30|541.8|541.5|541.5|541.1|541.9|541.5|541.2|541|5638
1638287380000|2021-11-30 15:49:40|541.6|541.2|541.7|541.4|541.9|541.6|541.5|541.2|1408
1638287390000|2021-11-30 15:49:50|541.6|541.3|541.6|541.4|541.6|541.4|541.6|541.2|0
1638287400000|2021-11-30 15:50:00|541.5|541.3|541.8|541.5|541.9|541.5|541.4|541.3|1203
1638287410000|2021-11-30 15:50:10|541.7|541.4|541.7|541.4|541.9|541.5|541.6|541.4|3546
1638287420000|2021-11-30 15:50:20|541.8|541.5|541.9|541.6|542|541.7|541.7|541.5|567
1638287430000|2021-11-30 15:50:30|541.8|541.5|541.4|541.1|541.8|541.5|541.4|541.1|2573
1638287440000|2021-11-30 15:50:40|541.3|541.3|541.3|541.1|541.6|541.4|541.2|541.1|10537
1638287450000|2021-11-30 15:50:50|541.2|541|541.7|541.4|541.9|541.5|540.9|540.7|17305
1638287460000|2021-11-30 15:51:00|541.6|541.3|541.6|541.3|541.7|541.5|541.5|541.2|4574
1638287470000|2021-11-30 15:51:10|541.7|541.4|543|542.7|543.1|542.7|541.7|541.4|3262
1638287480000|2021-11-30 15:51:20|542.9|542.6|543.1|542.7|543.3|542.9|542.8|542.6|2342
1638287490000|2021-11-30 15:51:30|543|542.6|543.4|543.1|543.7|543.2|542.9|542.6|2794
1638287500000|2021-11-30 15:51:40|543.3|543|543.1|542.7|543.3|543|543.1|542.7|316
1638287510000|2021-11-30 15:51:50|543|542.6|543.3|543|543.4|543.1|542.9|542.6|2358
1638287520000|2021-11-30 15:52:00|543.4|543.1|542.9|542.6|543.4|543.1|542.9|542.6|3434
1638287530000|2021-11-30 15:52:10|542.8|542.7|543.6|543.1|543.6|543.1|542.8|542.7|3050
1638287540000|2021-11-30 15:52:20|543.7|543.2|543.6|543.3|544.1|543.6|543.4|543.1|5846
1638287550000|2021-11-30 15:52:30|543.5|543.4|543.1|542.5|543.5|543.4|543.1|542.5|379
1638287560000|2021-11-30 15:52:40|543|542.6|542.8|542.5|543|542.7|542.7|542.3|5434
1638287570000|2021-11-30 15:52:50|542.9|542.6|542.9|542.5|542.9|542.7|542.8|542.4|1557
1638287580000|2021-11-30 15:53:00|543|542.6|542.7|542.3|543.1|542.8|542.4|542.1|6536
1638287590000|2021-11-30 15:53:10|542.8|542.4|542.7|542.4|542.8|542.6|542.7|542.4|1954
1638287600000|2021-11-30 15:53:20|542.6|542.3|542.5|542.2|542.7|542.3|542.3|542|818
1638287610000|2021-11-30 15:53:30|542.4|542|542.8|542.4|542.9|542.6|542.3|542|3973
1638287620000|2021-11-30 15:53:40|542.9|542.5|543.1|542.9|543.3|543|542.8|542.4|1941
1638287630000|2021-11-30 15:53:50|543.3|542.8|543|542.8|543.5|543.2|543|542.8|4864
1638287640000|2021-11-30 15:54:00|542.9|542.9|543.5|543.1|543.5|543.2|542.7|542.4|7079
1638287650000|2021-11-30 15:54:10|543.6|543.2|543.1|542.7|543.9|543.6|543.1|542.7|5446
1638287660000|2021-11-30 15:54:20|543|542.6|543|542.6|543.1|542.9|542.8|542.5|4365
1638287670000|2021-11-30 15:54:30|542.9|542.5|542.8|542.4|543.1|542.7|542.6|542.4|1881
1638287680000|2021-11-30 15:54:40|542.9|542.5|543.1|542.8|543.2|542.9|542.9|542.5|450
1638287690000|2021-11-30 15:54:50|543.3|542.9|542.9|542.7|543.5|543.1|542.8|542.4|10584
1638287700000|2021-11-30 15:55:00|542.8|542.6|542.9|542.5|543.1|542.8|542.8|542.4|9400
1638287710000|2021-11-30 15:55:10|543|542.7|542.8|542.5|543.2|542.8|542.8|542.5|747
1638287720000|2021-11-30 15:55:20|542.7|542.6|542.8|542.5|543.1|542.8|542.6|542.5|2243
1638287730000|2021-11-30 15:55:30|542.7|542.4|542.1|541.9|542.7|542.4|542.1|541.9|1157
1638287740000|2021-11-30 15:55:40|542|541.8|542.6|542.3|542.7|542.4|542|541.7|5024
1638287750000|2021-11-30 15:55:50|542.7|542.4|543.1|542.9|543.1|542.9|542.6|542.3|570
1638287760000|2021-11-30 15:56:00|543|542.8|542.8|542.5|543.1|542.8|542.7|542.4|19
1638287770000|2021-11-30 15:56:10|542.7|542.4|542.7|542.4|542.8|542.6|542.7|542.2|0
1638287780000|2021-11-30 15:56:20|542.8|542.5|544|543.6|544.1|543.6|542.8|542.5|10961
1638287790000|2021-11-30 15:56:30|543.7|543.5|543.6|543.3|543.8|543.5|543.4|543|1135
1638287800000|2021-11-30 15:56:40|543.8|543.4|543.3|543.1|543.8|543.5|543.3|543|1781
1638287810000|2021-11-30 15:56:50|543.2|543|542.7|542.4|543.2|543|542.7|542.4|1959
1638287820000|2021-11-30 15:57:00|542.9|542.5|543.1|542.8|543.5|543.1|542.9|542.5|4501
1638287830000|2021-11-30 15:57:10|543.2|542.6|543.3|542.9|543.3|543|543|542.6|4174
1638287840000|2021-11-30 15:57:20|543.2|542.8|542.6|542.3|543.2|542.8|542.5|542.2|3736
1638287850000|2021-11-30 15:57:30|542.5|542.2|542|541.8|542.5|542.2|541.9|541.7|4649
1638287860000|2021-11-30 15:57:40|542.1|541.7|541.7|541.4|542.1|541.7|541.6|541.2|8701
1638287870000|2021-11-30 15:57:50|541.8|541.3|542|541.8|542.2|541.9|541.6|541.3|13860
1638287880000|2021-11-30 15:58:00|542.1|541.7|541.8|541.4|542.1|541.9|541.8|541.4|6018
1638287890000|2021-11-30 15:58:10|541.7|541.3|541.6|541.2|541.7|541.3|541.6|541.2|210
1638287900000|2021-11-30 15:58:20|541.5|541.3|541.1|540.9|541.5|541.3|541|540.9|7816
1638287910000|2021-11-30 15:58:30|541.2|541|541.2|540.9|541.3|541.1|541|540.9|7530
1638287920000|2021-11-30 15:58:40|541.1|540.8|541.7|541.3|541.8|541.5|540.9|540.7|5668
1638287930000|2021-11-30 15:58:50|541.8|541.4|542|541.7|542.3|541.9|541.8|541.4|3668
1638287940000|2021-11-30 15:59:00|542.1|541.8|541.9|541.7|542.3|541.9|541.9|541.7|781
1638287950000|2021-11-30 15:59:10|541.8|541.5|541.1|540.8|541.8|541.5|541.1|540.8|675
1638287960000|2021-11-30 15:59:20|541.2|540.9|540.9|540.6|541.2|540.9|540.6|540.4|17414
1638287970000|2021-11-30 15:59:30|540.8|540.7|540.9|540.6|541.1|540.9|540.8|540.6|2464
1638287980000|2021-11-30 15:59:40|541|540.7|540.8|540.6|541|540.8|540.8|540.6|785
1638287990000|2021-11-30 15:59:50|540.9|540.7|541.3|541|541.3|541.1|540.9|540.7|3767
1638288000000|2021-11-30 16:00:00|541.8|541.1|541.2|541|541.8|541.3|541.2|541|13532
1638288010000|2021-11-30 16:00:10|541.3|541.2|541.3|541|541.4|541.2|541.3|541|1313
1638288020000|2021-11-30 16:00:20|541.2|540.9|541.3|541.2|541.4|541.2|541|540.6|4386
1638288030000|2021-11-30 16:00:30|541.4|541.3|541.7|541.3|541.7|541.5|541.4|541.2|2284
1638288040000|2021-11-30 16:00:40|541.6|541.4|541.4|541.1|541.7|541.5|541.3|541.1|2426
1638288050000|2021-11-30 16:00:50|541.3|541.2|541.7|541.5|541.7|541.5|541.3|541.2|1119
1638288060000|2021-11-30 16:01:00|541.6|541.4|541.6|541.4|541.7|541.5|541.5|541.1|4772
1638288070000|2021-11-30 16:01:10|541.7|541.3|541.7|541.3|541.8|541.5|541.7|541.2|2697
1638288080000|2021-11-30 16:01:20|541.8|541.7|542.2|541.9|542.5|542|541.8|541.7|7391
1638288090000|2021-11-30 16:01:30|542.3|541.8|542.2|542|542.4|542|542|541.8|3494
1638288100000|2021-11-30 16:01:40|542.4|542.1|542.5|542.3|542.7|542.4|542.1|541.9|6016
1638288110000|2021-11-30 16:01:50|542.4|542.2|542.4|542.1|542.5|542.2|542.4|542.1|46
1638288120000|2021-11-30 16:02:00|542.3|542|542.1|541.8|542.3|542|542.1|541.8|3524
1638288140000|2021-11-30 16:02:20|542|541.7|541.6|541.4|542|541.8|541.6|541.4|23373
1638288150000|2021-11-30 16:02:30||541.5||541.5||541.5||541.5|0
1638288160000|2021-11-30 16:02:40|541.5|541.4|541.5|541.3|541.6|541.4|541.4|541.2|5498
1638288170000|2021-11-30 16:02:50|541.4|541.1|541.4|541.1|541.6|541.4|541.4|541.1|2739
1638288180000|2021-11-30 16:03:00|541.3|541|541.4|541.1|541.5|541.3|541.2|540.8|3560
1638288190000|2021-11-30 16:03:10|541.6|541.2|542.1|541.8|542.3|542|541.6|541.2|2902
1638288200000|2021-11-30 16:03:20|542.2|541.9|542.2|541.9|542.2|541.9|541.5|541.2|4100
1638288210000|2021-11-30 16:03:30|542.1|541.8|542|541.8|542.1|541.9|542|541.8|300
1638288220000|2021-11-30 16:03:40|542.1|541.9|541.9|541.5|542.1|542|541.9|541.5|9340
1638288230000|2021-11-30 16:03:50|542|541.6|542.8|542.6|542.9|542.6|542|541.6|3779
1638288240000|2021-11-30 16:04:00|542.7|542.4|542.8|542.5|543|542.6|542.6|542.3|25981
1638288250000|2021-11-30 16:04:10|542.7|542.4|543|542.9|543.3|543.1|542.7|542.4|11904
1638288260000|2021-11-30 16:04:20|543.1|542.8|543.2|542.9|543.3|543.1|542.9|542.7|17605
1638288270000|2021-11-30 16:04:30|543.1|542.8|542.7|542.4|543.1|542.8|542.7|542.3|3227
1638288280000|2021-11-30 16:04:40|542.6|542.3|542.3|542|542.6|542.3|542.3|541.8|0
1638288290000|2021-11-30 16:04:50|542.2|541.9|541.9|541.6|542.2|541.9|541.9|541.4|1458
1638288300000|2021-11-30 16:05:00|542|541.5|541.9|541.6|542|541.8|541.8|541.5|2505
1638288310000|2021-11-30 16:05:10|541.8|541.5|541.4|541.1|541.8|541.5|541.3|540.9|1039
1638288320000|2021-11-30 16:05:20|541.3|541|541.7|541.4|541.7|541.5|541.1|540.8|5478
1638288330000|2021-11-30 16:05:30|541.6|541.3|541.6|541.3|541.6|541.3|541.5|541.3|0
1638288340000|2021-11-30 16:05:40|541.7|541.4|541.7|541.5|541.9|541.7|541.6|541.4|5493
1638288350000|2021-11-30 16:05:50|541.9|541.6|541.8|541.5|542.1|541.8|541.7|541.5|1628
1638288360000|2021-11-30 16:06:00|541.7|541.4|541.4|541|541.7|541.4|541.4|541|2167
1638288370000|2021-11-30 16:06:10|541.3|540.9|541.2|540.9|541.3|540.9|541.2|540.9|553
1638288380000|2021-11-30 16:06:20|541.3|541|541.1|540.8|541.3|541.2|540.9|540.8|6349
1638288390000|2021-11-30 16:06:30|541|540.9|541.1|540.8|541.1|540.9|541|540.8|500
1638288400000|2021-11-30 16:06:40|541|540.7|540.7|540.5|541|540.7|540.7|540.4|1501
1638288410000|2021-11-30 16:06:50|540.8|540.4|541.1|540.9|541.2|540.9|540.8|540.4|3794
1638288420000|2021-11-30 16:07:00|541.2|541|541|540.8|541.2|541|540.9|540.7|7136
1638288430000|2021-11-30 16:07:10|540.9|540.7|540.9|540.7|540.9|540.7|540.8|540.7|1917
1638288440000|2021-11-30 16:07:20|541|540.8|541|540.8|541.3|541|540.9|540.6|5124
1638288450000|2021-11-30 16:07:30|541.3|541.2|541.6|541.3|541.9|541.8|541.2|540.8|22215
1638288460000|2021-11-30 16:07:40|541.8|541.4|542.2|541.9|542.4|542.1|541.7|541.4|12613
1638288470000|2021-11-30 16:07:50|542.3|542|542.5|542.1|542.6|542.1|542.3|541.9|650
1638288480000|2021-11-30 16:08:00|542.4|542|541.6|541.4|542.4|542|541.6|541.4|5236
1638288490000|2021-11-30 16:08:10|541.5|541.3|541.8|541.6|541.8|541.6|541.5|541.3|6139
1638288500000|2021-11-30 16:08:20|541.7|541.5|541.9|541.6|542|541.8|541.7|541.5|3122
1638288510000|2021-11-30 16:08:30|542|541.7|542.3|542|542.4|542.1|542|541.7|2438
1638288520000|2021-11-30 16:08:40|542.2|541.9|542|541.7|542.2|541.9|542|541.7|230
1638288530000|2021-11-30 16:08:50|541.9|541.8|542.2|541.8|542.2|541.9|541.9|541.8|574
1638288540000|2021-11-30 16:09:00|542.1|541.9|542.1|541.8|542.2|542.1|542|541.8|3497
1638288550000|2021-11-30 16:09:10|542|541.9|541.9|541.4|542|541.9|541.8|541.4|2212
1638288560000|2021-11-30 16:09:20|541.8|541.3|541.2|541|541.8|541.4|541.2|540.9|5015
1638288570000|2021-11-30 16:09:30|541.1|540.9|541.3|541|541.4|541.1|541.1|540.9|2241
1638288580000|2021-11-30 16:09:40|541.2|540.9|541|540.8|541.2|541.1|541|540.8|19882
1638288590000|2021-11-30 16:09:50|540.9|540.6|541.1|540.9|541.2|541|540.8|540.6|4737
1638288600000|2021-11-30 16:10:00|541.2|541|541.5|541.3|541.5|541.3|541.2|541|3545
1638288610000|2021-11-30 16:10:10|541.4|541.2|541.5|541.3|541.5|541.3|541.4|541.2|261
1638288620000|2021-11-30 16:10:20|541.4|541.2|541.1|540.9|541.4|541.2|541|540.9|4700
1638288630000|2021-11-30 16:10:30|541.2|541|541.1|540.8|541.2|541.1|541|540.7|4953
1638288640000|2021-11-30 16:10:40|541|540.9|541.1|540.8|541.1|541|541|540.8|1341
1638288650000|2021-11-30 16:10:50|541.3|541.2|541.6|541.3|541.6|541.3|541.2|540.9|36125
1638288660000|2021-11-30 16:11:00||541.4||541.3||541.4||541.3|0
1638288670000|2021-11-30 16:11:10|541.7|541.4|541.9|541.7|542.1|541.8|541.7|541.4|3011
1638288680000|2021-11-30 16:11:20|541.8|541.6|541.7|541.4|541.9|541.7|541.6|541.4|4112
1638288690000|2021-11-30 16:11:30|541.8|541.5|542.1|541.9|542.1|541.9|541.7|541.5|4024
1638288700000|2021-11-30 16:11:40|542.2|542|542.3|542.1|542.5|542.3|542.1|542|2510
1638288710000|2021-11-30 16:11:50|542.2|542|542.3|542|542.3|542|542.1|541.8|1568
1638288720000|2021-11-30 16:12:00|542.2|541.9|541.7|541.5|542.2|541.9|541.7|541.5|221
1638288730000|2021-11-30 16:12:10|541.6|541.4|541.5|541.2|541.7|541.5|541.4|541.2|3249
1638288740000|2021-11-30 16:12:20|541.4|541.1|541.2|541|541.4|541.2|541.1|540.9|437
1638288750000|2021-11-30 16:12:30|541.1|541.1|541.2|541|541.2|541.1|541.1|541|1841
1638288760000|2021-11-30 16:12:40|541.4|541.1|541.2|541|541.4|541.1|541.2|541|681
1638288770000|2021-11-30 16:12:50||541.1||541.1||541.1||541|0
1638288780000|2021-11-30 16:13:00|541.1|541|541.1|541|541.2|541.1|541.1|540.9|1896
1638288790000|2021-11-30 16:13:10|541.4|541.1|541.1|540.9|541.5|541.1|541.1|540.9|5122
1638288800000|2021-11-30 16:13:20|541|541|540.9|540.6|541.1|541|540.8|540.6|9406
1638288810000|2021-11-30 16:13:30|541|540.7|541|540.7|541|540.9|541|540.7|677
1638288820000|2021-11-30 16:13:40|540.9||540.8||540.9||540.8||0
1638288830000|2021-11-30 16:13:50|540.9|540.8|540.7|540.5|541|540.8|540.7|540.5|2681
1638288840000|2021-11-30 16:14:00|540.6|540.4|540.6|540.3|540.8|540.6|540.6|540.3|2235
1638288850000|2021-11-30 16:14:10|540.5|540.2|540.3|540.1|540.5|540.2|540.3|540|1528
1638288860000|2021-11-30 16:14:20|540.4|540.2|540.3|540.1|540.5|540.3|540.2|540.1|10566
1638288870000|2021-11-30 16:14:30|540.4|540.2|540.3|540.2|540.4|540.2|540.3|540.1|2964
1638288880000|2021-11-30 16:14:40|540.4|540.3|540.7|540.4|540.8|540.6|540.3|540.2|2567
1638288890000|2021-11-30 16:14:50|540.8|540.5|541.1|540.9|541.1|541|540.7|540.4|1143
1638288900000|2021-11-30 16:15:00|541.3|540.9|541.2|540.9|541.3|540.9|541|540.7|50
1638288910000|2021-11-30 16:15:10|541.1|540.7|541|540.4|541.2|540.7|541|540.4|72
1638288920000|2021-11-30 16:15:20|540.8|540.6|540.8|540.5|540.9|540.6|540.7|540.2|1471
1638288930000|2021-11-30 16:15:30|540.6|540.3|541|540.6|541|540.6|540.6|540.3|2786
1638288940000|2021-11-30 16:15:40|540.9|540.5|540.9|540.5|540.9|540.5|540.7|540.3|0
1638288950000|2021-11-30 16:15:50|540.7|540.6|541|540.6|541|540.6|540.7|540.3|0
1638288960000|2021-11-30 16:16:00|540.8|540.4|540.7|540.3|540.9|540.6|540.7|540.3|47
1638288970000|2021-11-30 16:16:10|540.9|540.5|540.9|540.5|540.9|540.5|540.7|540.3|690
1638288980000|2021-11-30 16:16:20|540.7|540.3|541|540.6|541.2|540.8|540.7|540.2|783
1638288990000|2021-11-30 16:16:30|541.1|540.7|541.5|541.1|541.6|541.1|541.1|540.7|809
1638289000000|2021-11-30 16:16:40|541.3|540.8|541.9|541.4|542.1|541.6|541.2|540.8|1754
1638289010000|2021-11-30 16:16:50|542|541.5|542|541.5|542.5|542|542|541.5|4998
1638289020000|2021-11-30 16:17:00|542.1|541.6|541.9|541.5|542.1|541.7|541.8|541.3|3023
1638289030000|2021-11-30 16:17:10|541.8|541.4|542.1|541.5|542.1|541.6|541.8|541.3|1663
1638289040000|2021-11-30 16:17:20|541.9|541.3|541.9|541.4|541.9|541.5|541.6|541.1|124
1638289050000|2021-11-30 16:17:30|541.7|541.2|541.8|541.3|541.9|541.5|541.6|541.1|656
1638289060000|2021-11-30 16:17:40|541.7|541.5|541.8|541.4|542|541.6|541.7|541.3|820
1638289070000|2021-11-30 16:17:50|541.9|541.5|541.9|541.5|541.9|541.5|541.9|541.5|0
1638289080000|2021-11-30 16:18:00|541.7|541.3|541.9|541.5|542.3|541.7|541.7|541.3|758
1638289090000|2021-11-30 16:18:10|542.1|541.7|541.7|541.3|542.1|541.7|541.7|541.3|991
1638289100000|2021-11-30 16:18:20|541.6|541.1|541.5|541.1|541.8|541.3|541.4|540.9|875
1638289110000|2021-11-30 16:18:30|541.3|540.9|541.5|541.1|541.5|541.1|541.3|540.9|0
1638289120000|2021-11-30 16:18:40|541.2|540.9|541.2|540.8|541.5|541|541.2|540.8|763
1638289130000|2021-11-30 16:18:50|541.4|541|541.2|540.8|541.4|541|541.2|540.8|691
1638289140000|2021-11-30 16:19:00|541.1|540.7|541.4|541|541.4|541|541.1|540.7|567
1638289150000|2021-11-30 16:19:10|541.2|540.8|541.3|540.8|541.3|540.9|541.2|540.8|942
1638289160000|2021-11-30 16:19:20|541|540.6|541|540.5|541.1|540.7|540.9|540.5|2319
1638289170000|2021-11-30 16:19:30|540.8|540.3|541.5|541.2|541.7|541.2|540.8|540.3|1901
1638289180000|2021-11-30 16:19:40|541.6|541.1|541.6|541.2|541.6|541.2|541.4|541|1517
1638289190000|2021-11-30 16:19:50|541.5|541|541.4|541|541.5|541|541.2|540.8|562
1638289200000|2021-11-30 16:20:00|541.6|540.9|541.4|541.1|541.6|541.1|541.3|540.9|1394
1638289210000|2021-11-30 16:20:10|541.2|540.9|541.4|541.1|541.4|541.1|541.1|540.7|402
1638289220000|2021-11-30 16:20:20|541.2|540.9|541.2|540.7|541.4|541|541.1|540.7|869
1638289230000|2021-11-30 16:20:30|541.4|541|541.1|540.6|541.4|541|541.1|540.6|1388
1638289240000|2021-11-30 16:20:40|541.2|540.7|541.1|540.7|541.2|540.8|541|540.6|1019
1638289250000|2021-11-30 16:20:50|541|540.6|540.9|540.5|541.1|540.8|540.9|540.5|17
1638289260000|2021-11-30 16:21:00|541.1|540.7|541.1|540.7|541.1|540.7|540.9|540.5|217
1638289270000|2021-11-30 16:21:10|540.9|540.5|540.8|540.4|541.1|540.7|540.7|540.2|2110
1638289280000|2021-11-30 16:21:20|540.6|540.2|540.5|540|540.6|540.3|540.3|540|3477
1638289290000|2021-11-30 16:21:30|540.6|540.2|540.3|540|540.7|540.2|540.3|540|0
1638289300000|2021-11-30 16:21:40|540.6|540.2|540.5|540.2|540.6|540.2|540.3|540|0
1638289320000|2021-11-30 16:22:00|540.3|540|540.2|539.8|540.3|540|539.9|539.4|5872
1638289330000|2021-11-30 16:22:10|540|539.6|539.3|539|540|539.6|539.3|539|3973
1638289340000|2021-11-30 16:22:20|539.8|539.4|539.9|539.4|540.1|539.6|539.8|539.4|16348
1638289350000|2021-11-30 16:22:30|540.1|539.6|539.7|539.4|540.1|539.6|539.6|539.1|0
1638289360000|2021-11-30 16:22:40|539.6|539.3|539.9|539.4|539.9|539.4|539.6|539.1|1502
1638289370000|2021-11-30 16:22:50|539.7|539.2|539.8|539.4|539.8|539.4|539.5|539.1|10043
1638289380000|2021-11-30 16:23:00|539.6|539.2|539.6|539.2|539.6|539.4|539.6|539.2|456
1638289390000|2021-11-30 16:23:10|539.8|539.4|540.1|539.6|540.1|539.6|539.4|539|9555
1638289400000|2021-11-30 16:23:20|539.9|539.4|539.8|539.4|540.1|539.6|539.6|539.2|14430
1638289410000|2021-11-30 16:23:30|540.1|539.7|540.1|539.7|540.1|539.7|539.9|539.5|483
1638289420000|2021-11-30 16:23:40|539.9|539.6|539.7|539.3|540.1|539.7|539.5|539.1|3687
1638289430000|2021-11-30 16:23:50|539.9|539.5|540.1|539.6|540.2|539.7|539.7|539.2|1297
1638289440000|2021-11-30 16:24:00|539.9|539.5|539.7|539.3|540|539.6|539.5|539.1|873
1638289450000|2021-11-30 16:24:10|539.5|539.1|539.9|539.4|539.9|539.4|539.5|539.1|0
1638289460000|2021-11-30 16:24:20|539.7|539.3|539.1|538.8|539.7|539.3|539.1|538.6|4418
1638289470000|2021-11-30 16:24:30|539.2|538.9|539.3|539|539.4|539.1|539.2|538.8|3844
1638289480000|2021-11-30 16:24:40|539.1|538.6|539.1|538.7|539.3|538.8|538.9|538.4|2220
1638289490000|2021-11-30 16:24:50|538.9|538.5|539.4|539.1|539.4|539.1|538.9|538.5|279
1638289500000|2021-11-30 16:25:00|539.1|538.8|539|538.6|539.1|538.8|539|538.6|1696
1638289510000|2021-11-30 16:25:10|539.2|538.8|539.1|538.6|539.2|538.8|538.8|538.4|334
1638289520000|2021-11-30 16:25:20|539|538.4|538.9|538.4|539|538.7|538.6|538.2|11280
1638289530000|2021-11-30 16:25:30|538.7|538.2|538.5|538.1|538.9|538.4|538.5|538.1|1204
1638289540000|2021-11-30 16:25:40|538.7|538.3|538.6|538.2|538.7|538.3|538.4|538.1|967
1638289550000|2021-11-30 16:25:50|538.5|538|538.3|538|538.5|538.2|538.3|538|718
1638289560000|2021-11-30 16:26:00|538.4|538.2|538.8|538.4|538.9|538.5|538.4|538.1|1551
1638289570000|2021-11-30 16:26:10|538.7|538.3|539.1|538.6|539.1|538.6|538.5|538|2092
1638289580000|2021-11-30 16:26:20|538.9|538.5|539|538.5|539|538.5|538.8|538.3|441
1638289590000|2021-11-30 16:26:30|538.9|538.2|539.1|538.7|539.1|538.7|538.6|538.2|2739
1638289600000|2021-11-30 16:26:40|538.9|538.5|538.8|538.4|538.9|538.5|538.8|538.4|359
1638289610000|2021-11-30 16:26:50|539|538.6|538.6|538.1|539|538.6|538.6|538.1|11
1638289620000|2021-11-30 16:27:00|538.8|538.2|538.9|538.4|539.2|538.7|538.6|538.2|2635
1638289630000|2021-11-30 16:27:10|539|538.5|539.2|538.9|539.4|539|539|538.5|1050
1638289640000|2021-11-30 16:27:20|539.3|538.7|538.5|538.1|539.3|538.7|538.5|538.1|1150
1638289650000|2021-11-30 16:27:30|538.6|538.2|538.6|538.3|538.8|538.3|538.6|538.1|51
1638289660000|2021-11-30 16:27:40|538.8|538.1|538.6|538.2|538.8|538.2|538.4|538|1298
1638289670000|2021-11-30 16:27:50|538.5||538.5||538.8||538.5||200
1638289680000|2021-11-30 16:28:00|538.4|538|538|537.6|538.4|538|538|537.5|14860
1638289690000|2021-11-30 16:28:10|538.2|537.8|537.7|537.4|538.2|537.8|537.7|537.4|4415
1638289700000|2021-11-30 16:28:20|537.9|537.6|538.4|537.9|538.4|537.9|537.8|537.4|5616
1638289710000|2021-11-30 16:28:30|538|537.6|538|537.6|538.2|537.7|537.8|537.3|22572
1638289720000|2021-11-30 16:28:40|538.2|537.8|538.4|537.8|538.6|538.1|538.2|537.8|393
1638289730000|2021-11-30 16:28:50|538.6|538|538.6|538.1|538.8|538.2|538.4|537.9|903
1638289740000|2021-11-30 16:29:00|538.4|537.9|538.1|537.7|538.5|538|538.1|537.7|745
1638289750000|2021-11-30 16:29:10|538.2|537.9|537.5|537|538.2|537.9|537.5|537|669
1638289760000|2021-11-30 16:29:20|537.7|537.2|537.9|537.3|538.2|537.5|537.4|537|2801
1638289770000|2021-11-30 16:29:30|537.7|537.1|538.3|537.7|538.3|537.8|537.6|537.1|3191
1638289780000|2021-11-30 16:29:40|538.5|537.9|539.3|538.7|539.3|538.7|538.1|537.5|8047
1638289790000|2021-11-30 16:29:50|538.9|538.3|540.7|539.4|540.9|540.1|538.9|538.3|1063
1638345620000|2021-12-01 08:00:20|552|550.1|549.4|548.4|552|551.1|548.9|548|59199
1638345630000|2021-12-01 08:00:30|549.3|548.5|548.9|548.2|549.4|548.6|548.6|548|7830
1638345640000|2021-12-01 08:00:40|549.3|548.3|549.3|548.7|549.3|548.8|549|548.2|75
1638345650000|2021-12-01 08:00:50|549.2|548.8|545.3|544.1|549.2|548.8|545.3|544.1|87185
1638345660000|2021-12-01 08:01:00|545.2|544.7|545.3|544.4|546|544.8|544.7|544|30633
1638345670000|2021-12-01 08:01:10|545.2|544.3|544.6|543.5|545.3|544.3|544.1|543.3|2537
1638345680000|2021-12-01 08:01:20|544.5|543.4|546.8|545.8|546.9|545.8|544.1|543.2|4908
1638345690000|2021-12-01 08:01:30|546.6|545.6|547.8|546.7|548|547.1|546.5|545.6|11050
1638345700000|2021-12-01 08:01:40|548|546.8|547.5|546.7|548|547.2|547.3|546.1|5056
1638345710000|2021-12-01 08:01:50|547.4|546.6|546|544.9|547.5|547|545.7|544.8|6096
1638345720000|2021-12-01 08:02:00|546.2|545.1|547|546.4|547.6|546.4|545.7|544.8|18864
1638345730000|2021-12-01 08:02:10|547.3|546.5|548|547.1|548|547.1|547.3|546.5|4069
1638345740000|2021-12-01 08:02:20|548.4|547.2|548.8|548.3|549.2|548.3|548.4|547.2|2130
1638345750000|2021-12-01 08:02:30|549.1|548.4|549.6|548.7|549.7|548.7|549.1|548.4|1370
1638345760000|2021-12-01 08:02:40|547.6|548.1|546.2|545.4|547.6|548.1|546.2|545.1|101065
1638345770000|2021-12-01 08:02:50|546.5|545.5|546.6|545.9|546.6|545.9|546.5|545.4|596
1638345780000|2021-12-01 08:03:00|546.5|545.7|545.8|545|546.6|546|545.8|545|3826
1638345790000|2021-12-01 08:03:10|545.7|545.1|544.7|544.1|545.7|545.1|544.7|544|34438
1638345800000|2021-12-01 08:03:20|544.8|544.2|545.3|544.7|545.7|544.8|544.4|544|15726
1638345810000|2021-12-01 08:03:30|545.2|544.3|545.9|545.3|546.1|545.3|544.5|544|17585
1638345820000|2021-12-01 08:03:40|546.4|545.4|544.8|544|546.5|545.6|544.8|544|6016
1638345830000|2021-12-01 08:03:50|544.7|543.9|544.7|544.1|544.7|544.1|544.3|543.5|1980
1638345840000|2021-12-01 08:04:00|544.6|544.2|544.5|543.7|545|544.7|544.1|543.2|15859
1638345850000|2021-12-01 08:04:10|544.8|543.9|545|544.3|545|544.3|544.6|543.9|1511
1638345860000|2021-12-01 08:04:20|544.9|544.4|546.7|545.8|546.8|545.8|544.8|544.4|1773
1638345870000|2021-12-01 08:04:30|546.8|546|546.5|545.8|546.8|546.1|546|545.3|5969
1638345880000|2021-12-01 08:04:40|546.4|545.6|547.4|547|548.5|547.5|546.4|545.6|9825
1638345890000|2021-12-01 08:04:50|547.5|547.1|547.6|547.1|548.8|548.7|547.4|547|26944
1638345900000|2021-12-01 08:05:00|547.8|547.2|546.3|545.7|547.8|547.5|546.3|545.6|16363
1638345910000|2021-12-01 08:05:10|546.4|545.8|546.1|545.6|546.4|545.9|545.9|545.6|2580
1638345920000|2021-12-01 08:05:20|546|545.5|545.4|544.9|546|545.6|545|544.8|8402
1638345930000|2021-12-01 08:05:30|545.3|544.8|545.4|545|545.4|545|544.8|544.2|7882
1638345940000|2021-12-01 08:05:40|545.6|545.1|545.7|545.1|545.8|545.3|545.6|545.1|395
1638345950000|2021-12-01 08:05:50|545.6|544.8|544.3|543.7|545.6|544.8|544.3|543.6|11166
1638345960000|2021-12-01 08:06:00|544.2|543.6|544.2|543.8|544.4|544.3|543.7|543.2|24057
1638345970000|2021-12-01 08:06:10||543.9||543.9||543.9||543.9|0
1638345980000|2021-12-01 08:06:20|544.3|544|544.5|543.9|544.9|544.5|544.2|543.6|11600
1638345990000|2021-12-01 08:06:30|545.8|544|544.5|544|545.9|544.7|544.5|543.7|26197
1638346000000|2021-12-01 08:06:40|544.7|544.1|544.7|544.1|545|544.6|544.7|544|8286
1638346010000|2021-12-01 08:06:50|544.8|544|545.7|545.3|545.7|545.3|544.8|544|235
1638346020000|2021-12-01 08:07:00|545.6|544.9|545|544.4|545.6|544.9|545|544.1|5486
1638346030000|2021-12-01 08:07:10|545.2|544.3|545.1|544.4|545.2|544.5|544.9|544.2|909
1638346040000|2021-12-01 08:07:20|545|544.3|545.2|544.6|545.3|544.6|544.6|544.2|2850
1638346050000|2021-12-01 08:07:30|545.1|544.4|544.8|544.3|545.1|544.4|544.5|544|2825
1638346060000|2021-12-01 08:07:40|544.7|544.1|544.6|544.2|544.9|544.3|544.5|544|39
1638346070000|2021-12-01 08:07:50|544.5|544.1|544.6|544|544.7|544.2|544.5|544|1662
1638346080000|2021-12-01 08:08:00|544.5|543.9|543.6|543.1|544.5|543.9|543|542.5|6188
1638346090000|2021-12-01 08:08:10|543.7|543.3|544.6|543.9|544.8|544.5|543.7|543.3|5641
1638346100000|2021-12-01 08:08:20|544.5|543.8|544.2|543.6|544.5|544|544.2|543.5|53
1638346110000|2021-12-01 08:08:30|544.1|543.5|543.9|543.2|544.1|543.5|543.3|542.7|18244
1638346120000|2021-12-01 08:08:40|543.8|543.1|543.9|543.1|543.9|543.1|543.3|542.6|16917
1638346130000|2021-12-01 08:08:50|542.5|542.4|544.2|543.7|544.3|543.7|542.5|542.4|16270
1638346140000|2021-12-01 08:09:00|544.5|543.8|544.8|544.3|544.8|544.4|544.2|543.7|2510
1638346150000|2021-12-01 08:09:10|544.9|544.4|545.4|544.8|545.4|545.2|544.9|544.4|4210
1638346160000|2021-12-01 08:09:20|545.5|544.9|545.9|545.2|546|545.2|545.2|544.6|1730
1638346170000|2021-12-01 08:09:30|546|545.3|546.3|545.7|546.4|545.8|546|545.3|1533
1638346180000|2021-12-01 08:09:40|546.2|545.8|546.4|545.8|546.6|546|545.9|545.7|30476
1638346190000|2021-12-01 08:09:50|546.5|545.9|546.5|546|546.6|546.1|546.5|545.9|119
1638346200000|2021-12-01 08:10:00|546.4|545.9|546.3|545.7|546.4|545.9|546.3|545.7|878
1638346210000|2021-12-01 08:10:10|546.2|545.6|546.2|545.7|546.3|545.9|545.6|545.1|3764
1638346220000|2021-12-01 08:10:20|546.3|545.8|546.6|546.1|546.6|546.2|546.3|545.8|1648
1638346230000|2021-12-01 08:10:30|546.5|546|546.8|546.3|546.8|546.3|546.5|545.8|2007
1638346240000|2021-12-01 08:10:40|546.7|546.4|546.6|546|546.7|546.4|546.6|545.9|575
1638346250000|2021-12-01 08:10:50|546.5|545.9|546|545.5|546.5|545.9|546|545.4|2538
1638346260000|2021-12-01 08:11:00|545.9|545.4|546.2|545.7|546.2|545.8|545.8|545.4|2027
1638346270000|2021-12-01 08:11:10|546.3||546.3||546.3||546.3||0
1638346280000|2021-12-01 08:11:20|546.2|545.6|546.3|545.7|546.3|545.8|545.5|545.4|11355
1638346290000|2021-12-01 08:11:30|546.2|545.6|546.1|545.5|546.2|545.7|545.8|545.4|3411
1638346300000|2021-12-01 08:11:40||545.6||545.7||545.7||545.6|0
1638346310000|2021-12-01 08:11:50|546.3|546.1|546.4|545.8|546.8|546.4|546|545.5|32323
1638346320000|2021-12-01 08:12:00|546.3|545.9|546.2|545.9|546.5|546|546.2|545.9|0
1638346330000|2021-12-01 08:12:10|546.3|546|546|545.7|546.6|546.1|545.7|545.4|2126
1638346340000|2021-12-01 08:12:20|545.9|545.6|546.3|545.8|546.4|545.8|545.9|545.6|341
1638346350000|2021-12-01 08:12:30|546.4|545.9|546.3|545.7|546.6|546.1|546.1|545.5|3167
1638346360000|2021-12-01 08:12:40|546.4|545.9|546.4|545.9|546.6|546.2|546.3|545.9|1877
1638346370000|2021-12-01 08:12:50|546.3|545.7|546.4|545.9|546.4|545.9|545.5|545.4|13117
1638346380000|2021-12-01 08:13:00|546.3|545.8|546|545.7|546.3|545.8|546|545.5|7324
1638346390000|2021-12-01 08:13:10|546.1|545.8|546.7|546.3|546.8|546.4|546.1|545.8|7195
1638346400000|2021-12-01 08:13:20|546.6|546.2|546.8|546.4|546.8|546.4|546.5|546.1|0
1638346410000|2021-12-01 08:13:30|546.7|546.1|547.1|546.7|547.1|546.7|546.7|546.1|3345
1638346420000|2021-12-01 08:13:40|547|546.5|547.2|546.8|547.2|546.8|547|546.5|0
1638346430000|2021-12-01 08:13:50|547.4|546.9|547.3|547|547.6|547.2|547.3|546.8|2875
1638346440000|2021-12-01 08:14:00||546.9||547||547||546.9|0
1638346450000|2021-12-01 08:14:10|547.5|547.1|548.4|547.9|548.4|547.9|547.5|547.1|2631
1638346460000|2021-12-01 08:14:20|548.3|548.2|548.6|548|548.7|548.2|548|547.7|8042
1638346470000|2021-12-01 08:14:30|548.7|548.1|548.6|548.2|548.8|548.3|548.6|548.1|0
1638346480000|2021-12-01 08:14:40|548.5|548.1|548.3|547.9|548.5|548.1|548.3|547.9|300
1638346490000|2021-12-01 08:14:50|548.2||548.2||548.2||548.2||0
1638346500000|2021-12-01 08:15:00|548.1|547.7|548|547.4|548.1|547.7|547.9|547.3|267
1638346510000|2021-12-01 08:15:10|548.1|547.5|548.2|547.8|548.3|547.9|548|547.5|2019
1638346520000|2021-12-01 08:15:20||547.7||547.8||547.8||547.7|50
1638346530000|2021-12-01 08:15:30|548.3|547.9|547.8|547.3|548.3|547.9|547.8|547.3|4481
1638346540000|2021-12-01 08:15:40|547.7|547.2|547.2|546.6|547.7|547.3|547.2|546.5|4153
1638346550000|2021-12-01 08:15:50|547.1|546.5|547.2|546.8|547.2|547|547|546.3|2513
1638346560000|2021-12-01 08:16:00|547.3|546.9|547.9|547.3|547.9|547.3|547.3|546.9|5429
1638346570000|2021-12-01 08:16:10|547.8|547.2|547.6|547|547.8|547.2|547.6|547|300
1638346580000|2021-12-01 08:16:20|547.5|546.9|547.4|546.9|547.5|547|547.1|546.7|126
1638346590000|2021-12-01 08:16:30|547.5|547|547.4|546.8|547.5|547|547.4|546.8|500
1638346600000|2021-12-01 08:16:40|547.3|546.7|547.2|546.7|547.3|546.7|547.2|546.7|0
1638346610000|2021-12-01 08:16:50|547.3|546.8|548.2|547.8|548.5|548|547.3|546.8|1414
1638346620000|2021-12-01 08:17:00|548.1|547.7|548.1|547.7|548.1|547.8|547.9|547.4|3038
1638346630000|2021-12-01 08:17:10|548.2|547.6|548.1|547.7|548.2|547.7|548|547.6|1
1638346640000|2021-12-01 08:17:20|548|547.6|548|547.6|548|547.7|548|547.6|0
1638346650000|2021-12-01 08:17:30|548.2|547.7|548.8|548.3|548.8|548.3|548.2|547.7|1538
1638346660000|2021-12-01 08:17:40|548.9|548.5|549.2|548.6|549.4|549|548.9|548.5|4187
1638346670000|2021-12-01 08:17:50|549.1|549|549.1|548.6|549.2|549|549.1|548.6|4000
1638346680000|2021-12-01 08:18:00|549.2|548.7|550|549.8|550|549.8|549.2|548.7|4245
1638346690000|2021-12-01 08:18:10|549.9|549.7|550|549.8|550|549.9|549.8|549.3|5425
1638346700000|2021-12-01 08:18:20|550.3|549.9|551.6|550.9|551.9|551.4|550.3|549.9|35422
1638346710000|2021-12-01 08:18:30|551.5|550.8|551.6|551|551.7|551|551.1|550.3|3973
1638346720000|2021-12-01 08:18:40|551.7|551.1|552.8|552.4|552.8|552.4|551.7|551.1|32733
1638346730000|2021-12-01 08:18:50|552.7|552.3|552.2|551.9|552.8|552.3|551.9|551.6|17661
1638346740000|2021-12-01 08:19:00|552.5|552|551.2|550.9|552.5|552.1|551.2|550.8|9468
1638346750000|2021-12-01 08:19:10|551.1|550.8|552.6|552.1|552.9|552.5|550.8|550.4|39201
1638346760000|2021-12-01 08:19:20|552.5|552|552.4|552|552.6|552.3|552|551.4|8075
1638346770000|2021-12-01 08:19:30|552.6|552.1|552.8|552.5|552.8|552.6|552.3|552.1|4393
1638346780000|2021-12-01 08:19:40|552.7|552.6|552.6|552.3|552.8|552.6|552.5|552.1|3079
1638346790000|2021-12-01 08:19:50|552.7|552.4|552.8|552.4|552.8|552.4|552.4|552.2|1472
1638346800000|2021-12-01 08:20:00|552.7|552.3|553|552.5|553.6|553|552.7|552.3|42209
1638346810000|2021-12-01 08:20:10|552.9|552.7|553.2|552.9|553.7|553.2|552.9|552.7|4108
1638346820000|2021-12-01 08:20:20|553.1|552.7|552.9|552.7|553.1|552.8|552.5|552.2|11170
1638346830000|2021-12-01 08:20:30|552.8|552.6|552.4|552|552.8|552.6|552.2|551.5|9465
1638346840000|2021-12-01 08:20:40|552.6|552.1|552.5|552|552.7|552.3|552.2|552|4450
1638346850000|2021-12-01 08:20:50|552.6|552.1|552.8|552.5|552.8|552.5|552.5|552|3183
1638346860000|2021-12-01 08:21:00|552.7|552.4|551.9|551.5|552.9|552.5|551.9|551.4|14040
1638346870000|2021-12-01 08:21:10|552|551.6|552|551.6|552.1|551.7|552|551.5|720
1638346880000|2021-12-01 08:21:20|551.9|551.4|551.8|551.4|551.9|551.6|551.8|551.2|160
1638346890000|2021-12-01 08:21:30|551.7|551.5|551.8|551.4|551.8|551.5|551.1|550.8|17548
1638346900000|2021-12-01 08:21:40|551.7|551.3|551.2|550.8|551.7|551.3|551.2|550.8|3589
1638346910000|2021-12-01 08:21:50|551.3|550.9|551.2|550.9|551.7|551.3|551.1|550.8|3267
1638346920000|2021-12-01 08:22:00|551.3|550.8|551.6|551.3|551.6|551.3|551|550.8|5865
1638346930000|2021-12-01 08:22:10|551.7|551.4|552.1|551.5|552.4|551.8|551.6|551.3|10102
1638346940000|2021-12-01 08:22:20|551.8|551.4|551.6|551.4|551.8|551.5|551.4|551.1|5491
1638346950000|2021-12-01 08:22:30|551.7|551.5|552.1|551.7|552.4|552|551.7|551.5|1761
1638346960000|2021-12-01 08:22:40|552.2|551.8|552.3|552|552.3|552|552|551.6|200
1638346970000|2021-12-01 08:22:50|552.2|552.1|552.5|552.1|552.5|552.3|552.1|551.9|2032
1638346980000|2021-12-01 08:23:00|552.7|552.2|552.3|552.2|552.8|552.3|552.2|552.1|8015
1638346990000|2021-12-01 08:23:10|552.6|552.3|552.8|552.4|552.8|552.4|552.4|552.3|300
1638347010000|2021-12-01 08:23:30|552.7|552.5|552.9|552.5|552.9|552.5|552.6|552.4|300
1638347020000|2021-12-01 08:23:40|553|552.6|553.6|553.1|553.6|553.1|552.9|552.6|4862
1638347030000|2021-12-01 08:23:50|553.5|553.2|553.6|553.1|553.6|553.3|553.1|552.7|4008
1638347040000|2021-12-01 08:24:00|553.8|553.2|553.7|553.3|554|553.3|553.4|553.1|1166
1638347050000|2021-12-01 08:24:10|553.6|553.1|553.3|552.9|553.6|553.1|553.1|552.7|4112
1638347060000|2021-12-01 08:24:20|553.2|552.7|553.7|553.3|553.9|553.3|553.2|552.7|3400
1638347070000|2021-12-01 08:24:30|553.8|553.4|553.7|553.3|553.9|553.6|553.5|552.9|4008
1638347080000|2021-12-01 08:24:40|553.9|553.4|553.7|553.3|553.9|553.4|553.7|553.3|1000
1638347090000|2021-12-01 08:24:50|553.8|553.4|554.3|554.1|554.4|554.1|553.7|553.3|16165
1638347100000|2021-12-01 08:25:00|554.4|554.2|554.7|554.3|554.7|554.3|554.4|554.1|2414
1638347110000|2021-12-01 08:25:10|554.8|554.4|554.7|554.2|554.8|554.5|554.4|554|10483
1638347120000|2021-12-01 08:25:20|554.6|554.3|554.6|554.2|554.7|554.3|554.6|554.2|0
1638347130000|2021-12-01 08:25:30|554.7|554.3|554.8|554.4|554.8|554.5|554.4|554.2|892
1638347140000|2021-12-01 08:25:40|554.7|554.3|555.7|555.2|555.7|555.2|554.7|554.3|33547
1638347150000|2021-12-01 08:25:50|555.6|555|555.4|555.2|555.7|555.4|555.2|554.9|8510
1638347160000|2021-12-01 08:26:00|555.5|555.3|555.5|555.2|555.8|555.5|555.5|555.2|30726
1638347170000|2021-12-01 08:26:10|555.4|555.3|555|554.8|555.4|555.3|554.9|554.6|6668
1638347180000|2021-12-01 08:26:20|554.9|554.6|554.5|554|554.9|554.6|554.5|553.9|1225
1638347190000|2021-12-01 08:26:30|554.6|554.1|554.6|554.2|554.6|554.2|554.6|554.1|400
1638347200000|2021-12-01 08:26:40|554.5|554.3|554.3|554|554.5|554.4|554.3|553.8|1500
1638347210000|2021-12-01 08:26:50|554|553.9|554.1|553.7|554.3|554|553.6|553.5|56337
1638347220000|2021-12-01 08:27:00|554|553.8|554.9|554.4|555.1|554.8|554|553.5|2870
1638347230000|2021-12-01 08:27:10|554.8|554.3|555|554.6|555|554.6|554.7|554|15188
1638347240000|2021-12-01 08:27:20|554.9|554.7|555.3|554.9|555.4|555|554.9|554.7|4537
1638347250000|2021-12-01 08:27:30|555.9|555|555.3|554.9|555.9|555.3|555.3|554.9|8800
1638347260000|2021-12-01 08:27:40|554.8|554.7|554.9|554.6|555.3|554.9|554.7|554.3|19859
1638347270000|2021-12-01 08:27:50|555|554.7|555.4|555|555.4|555|555|554.7|156
1638347280000|2021-12-01 08:28:00|555.3|554.9|554.3|553.9|555.3|554.9|554.3|553.7|9136
1638347290000|2021-12-01 08:28:10||554||554.1||554.1||554|0
1638347300000|2021-12-01 08:28:20|554.4|554.2|555.2|554.7|555.2|555|554.4|554.1|9468
1638347310000|2021-12-01 08:28:30|555.4|554.8|555.2|554.8|555.4|554.9|555.2|554.7|1875
1638347320000|2021-12-01 08:28:40|555|554.7|555.3|554.8|555.3|554.8|554.9|554.3|3897
1638347330000|2021-12-01 08:28:50|555.2|554.6|554.7|554.5|555.3|554.8|554.7|554.5|1148
1638347340000|2021-12-01 08:29:00|554.6|554.3|554.5|554.1|554.6|554.3|554.2|553.7|4024
1638347350000|2021-12-01 08:29:10|554.6|554.2|555.1|554.7|555.2|554.7|554.6|554.2|13308
1638347360000|2021-12-01 08:29:20|555|554.5|555.7|555.1|556|555.5|554.8|554.4|9699
1638347370000|2021-12-01 08:29:30|555.6|555.2|555.6|555.1|556|555.7|555.3|554.9|11561
1638347380000|2021-12-01 08:29:40|555.5|555|555.6|555.1|556|555.5|555.5|554.9|12523
1638347390000|2021-12-01 08:29:50|555.7|555|555.4|554.9|555.7|555|555|554.7|6073
1638347400000|2021-12-01 08:30:00|555.3|555|554.7|554.3|555.3|555|554.6|554.2|7243
1638347410000|2021-12-01 08:30:10|554.6|554.1|554.5|554.3|554.7|554.3|554.3|553.8|6863
1638347420000|2021-12-01 08:30:20|554.6|554.1|554.6|554.3|554.6|554.3|554.3|554|1934
1638347430000|2021-12-01 08:30:30|554.7|554.4|554.9|554.5|555.3|554.9|554.7|554.4|6151
1638347440000|2021-12-01 08:30:40|555|554.6|554.9|554.5|555.1|554.8|554.7|554.5|1265
1638347450000|2021-12-01 08:30:50|554.8|554.6|554.9|554.7|554.9|554.7|554.8|554.3|7860
1638347460000|2021-12-01 08:31:00|554.8|554.5|555|554.6|555|554.6|554.8|554.4|365
1638347470000|2021-12-01 08:31:10|555.1|554.7|555.5|555|555.5|555|554.8|554.6|4610
1638347480000|2021-12-01 08:31:20|555.4|555.1|555.5|555.2|555.5|555.3|555.2|554.9|2609
1638347490000|2021-12-01 08:31:30|555.4|555.1|555.4|555.1|555.5|555.2|555.3|555|1458
1638347500000|2021-12-01 08:31:40|555.3|555|554.6|554.1|555.3|555|554.5|554.1|8401
1638347510000|2021-12-01 08:31:50|554|553.9|554.4|553.9|554.6|554.1|554|553.6|10405
1638347520000|2021-12-01 08:32:00|554.3|553.8|553|552.5|554.3|553.8|553|552.5|9241
1638347530000|2021-12-01 08:32:10|552.9|552.3|552.7|552.5|552.9|552.5|552.6|552.3|68
1638347540000|2021-12-01 08:32:20|552.8|552.4|552.5|552.3|552.8|552.5|552.5|552|9292
1638347560000|2021-12-01 08:32:40|552.7|552.4|553.6|553.1|553.6|553.1|552.7|552.4|3137
1638347570000|2021-12-01 08:32:50|553.5|553|553.4|553|553.5|553|553.1|552.7|7151
1638347580000|2021-12-01 08:33:00|553.5|553.1|553.8|553.4|553.8|553.5|553.5|553.1|2876
1638347590000|2021-12-01 08:33:10|554.3|553.5|554.7|554.2|554.7|554.2|553.8|553.5|9841
1638347600000|2021-12-01 08:33:20|554.8|554.3|554.1|553.6|554.8|554.7|554|553.5|31790
1638347610000|2021-12-01 08:33:30|554.2|553.7|555.2|554.7|555.3|554.8|554.2|553.7|1814
1638347620000|2021-12-01 08:33:40|555.1|554.6|555.4|555.1|555.4|555.1|555.1|554.6|0
1638347630000|2021-12-01 08:33:50|555.3|555.2|555.4|555|555.4|555.3|555|554.5|14440
1638347640000|2021-12-01 08:34:00|555.3|554.9|555.7|555.4|555.9|555.5|555|554.9|10662
1638347650000|2021-12-01 08:34:10|555.8|555.2|555.7|555.4|555.8|555.5|555.5|555.2|14168
1638347660000|2021-12-01 08:34:20|555.8|555.5|556.3|555.9|556.3|555.9|555.7|555.5|9073
1638347670000|2021-12-01 08:34:30|556.5|556|556.3|556.1|556.8|556.6|556.3|556|6079
1638347680000|2021-12-01 08:34:40|556.2|555.9|556|555.7|556.3|555.9|556|555.5|8742
1638347690000|2021-12-01 08:34:50|556.1|556|555.9|555.7|556.1|556|555.9|555.7|378
1638347700000|2021-12-01 08:35:00|556|555.5|556|555.5|556.1|555.8|555.8|555.5|3248
1638347710000|2021-12-01 08:35:10|555.8|555.4|556.9|556.5|558|557.1|555.4|555|139511
1638347720000|2021-12-01 08:35:20|557|556.4|557.3|556.9|557.3|557|557|556.4|2032
1638347730000|2021-12-01 08:35:30|557.4|557|556.8|556.5|557.4|557.1|556.7|556.3|7571
1638347740000|2021-12-01 08:35:40|556.9|556.4|557.5|557.1|557.7|557.2|556.4|556.3|28541
1638347750000|2021-12-01 08:35:50|557.4|557.2|557.4|557|557.5|557.2|557.3|557|3103
1638347760000|2021-12-01 08:36:00|557.3|557.1|556.5|556|557.3|557.1|556.5|556|3437
1638347770000|2021-12-01 08:36:10|556.4|555.8|556.1|555.7|556.4|555.8|555.9|555.4|1753
1638347780000|2021-12-01 08:36:20|556|555.6|556.1|555.7|556.2|555.9|555.9|555.5|10076
1638347790000|2021-12-01 08:36:30|556.2|555.8|556.5|556|556.7|556.3|556.2|555.8|17067
1638347800000|2021-12-01 08:36:40|556.4|555.9|556.3|555.7|556.4|555.9|556.3|555.7|2383
1638347810000|2021-12-01 08:36:50|556|555.6|555.9|555.4|556|555.6|555.7|555.3|355
1638347820000|2021-12-01 08:37:00|555.8|555.3|555.8|555.4|555.8|555.5|555.7|555.3|0
1638347830000|2021-12-01 08:37:10|555.7|555.3|555.3|555.1|555.7|555.3|555.2|554.8|13866
1638347840000|2021-12-01 08:37:20|555.2|554.9|555.2|555|555.3|555.1|555.2|554.8|2234
1638347850000|2021-12-01 08:37:30|555.3|555.1|555.2|554.9|555.3|555.1|555.1|554.8|6243
1638347860000|2021-12-01 08:37:40|555.1|554.8|555.1|554.7|555.1|554.8|555.1|554.5|0
1638347870000|2021-12-01 08:37:50|555|554.5|554.7|554.2|555|554.5|554.7|554.2|39
1638347880000|2021-12-01 08:38:00|554.6|554.1|554.2|553.8|554.6|554.1|554.1|553.7|1860
1638347890000|2021-12-01 08:38:10|554.1|553.7|555.2|554.8|555.4|555|554.1|553.7|5423
1638347900000|2021-12-01 08:38:20|555.4|554.9|555.5|555.1|555.6|555.2|555.4|554.9|2000
1638347910000|2021-12-01 08:38:30|555.6|555.2|555.3|554.8|555.9|555.5|555.3|554.8|7681
1638347920000|2021-12-01 08:38:40|555.1|554.9|555.2|554.8|555.3|554.9|555.1|554.7|2000
1638347930000|2021-12-01 08:38:50|555.3|554.9|555.6|555.3|555.6|555.3|555.3|554.9|4437
1638347940000|2021-12-01 08:39:00|555.5|555.2|555.4|554.9|555.5|555.2|555.1|554.6|3283
1638347950000|2021-12-01 08:39:10|555.5|554.8|555.4|555.2|555.5|555.2|555.4|554.8|0
1638347960000|2021-12-01 08:39:20|555.5|555|555.4|555.1|555.5|555.1|555.4|555|1500
1638347970000|2021-12-01 08:39:30|555.3|555|555.5|555.1|555.5|555.1|555|554.4|5034
1638347980000|2021-12-01 08:39:40|555.4|555.2|555.4|555.1|555.5|555.2|555.4|555.1|546
1638347990000|2021-12-01 08:39:50|555.5|555.4|555.4|555.1|555.5|555.4|555.4|555.1|1143
1638348000000|2021-12-01 08:40:00|555.3|555.2|555.1|554.8|555.3|555.2|555|554.8|3753
1638348010000|2021-12-01 08:40:10|555.2|554.9|555.3|554.9|555.3|555|555.2|554.8|2937
1638348020000|2021-12-01 08:40:20|555.4|555|555.4|555.1|555.7|555.3|555.3|555|583
1638348030000|2021-12-01 08:40:30|555.7|555.2|555.7|555.3|555.7|555.4|555.2|555.1|3362
1638348040000|2021-12-01 08:40:40|555.6|555.2|555.8|555.5|555.8|555.5|555.4|555.1|3610
1638348050000|2021-12-01 08:40:50|555.9|555.6|555.9|555.4|555.9|555.7|555.6|555.3|3549
1638348060000|2021-12-01 08:41:00|555.8|555.3|555.5|555.1|555.8|555.3|555|554.9|9448
1638348070000|2021-12-01 08:41:10|555.4|555|555.5|555.1|555.5|555.1|555.4|555|40
1638348080000|2021-12-01 08:41:20|555.6|555.4|555.8|555.5|555.8|555.5|555.6|555.4|3063
1638348090000|2021-12-01 08:41:30|555.7|555.4|555.8|555.5|555.8|555.5|555.6|555.4|1106
1638348100000|2021-12-01 08:41:40|556|555.6|555.9|555.5|556|555.6|555.9|555.5|5200
1638348110000|2021-12-01 08:41:50|556|555.6|556.4|555.9|556.4|555.9|555.9|555.6|21010
1638348120000|2021-12-01 08:42:00|556.5|556|556.5|556.3|556.7|556.3|556.3|556|1290
1638348130000|2021-12-01 08:42:10|556.6|556.4|556.4|556.2|556.8|556.5|556.4|556.2|17179
1638348140000|2021-12-01 08:42:20|556.3|556|556.7|556.4|556.8|556.4|556.3|555.7|7296
1638348150000|2021-12-01 08:42:30|556.8|556.3|556.9|556.7|556.9|556.7|556.7|556.1|3800
1638348160000|2021-12-01 08:42:40||556.6||556.7||556.7||556.5|2133
1638348170000|2021-12-01 08:42:50|556.8|556.5|556.8|556.5|556.8|556.5|556.7|556.5|514
1638348180000|2021-12-01 08:43:00|556.7|556.2|556.9|556.6|556.9|556.6|556.5|556.1|6603
1638348190000|2021-12-01 08:43:10|556.8|556.5|556.9|556.6|556.9|556.6|556.8|556.5|11
1638348200000|2021-12-01 08:43:20|556.8|556.5|556.9|556.6|557|556.8|556.8|556.5|8025
1638348210000|2021-12-01 08:43:30||556.7||556.7||556.7||556.7|310
1638348220000|2021-12-01 08:43:40|557|556.8|556.9|556.7|557|556.8|556.9|556.7|4881
1638348230000|2021-12-01 08:43:50|556.8|556.6|556.8|556.6|556.9|556.7|556.7|556.5|9054
1638348240000|2021-12-01 08:44:00|556.9|556.5|556.6|556.2|556.9|556.5|556.3|556|6226
1638348250000|2021-12-01 08:44:10|556.5|556.3|556.6|556.2|556.8|556.3|556.5|556.2|1350
1638348260000|2021-12-01 08:44:20|556.5|556|556.6|556.3|556.6|556.3|556.4|555.9|2900
1638348270000|2021-12-01 08:44:30|556.5|556|556.3|556|556.5|556.1|556.3|555.9|3026
1638348280000|2021-12-01 08:44:40|556.2|555.9|556.2|555.9|556.5|556|556.1|555.4|8613
1638348290000|2021-12-01 08:44:50|556.1|555.8|556|555.9|556.2|555.9|556|555.8|235
1638348300000|2021-12-01 08:45:00|555.9|555.7|555.6|555.2|555.9|555.7|555.5|555.2|1996
1638348310000|2021-12-01 08:45:10|555.8|555.3|555.6|555.3|556|555.6|555.4|555.2|21318
1638348320000|2021-12-01 08:45:20|555.7|555.4|555.9|555.6|556|555.6|555.7|555.4|2370
1638348330000|2021-12-01 08:45:30|556|555.7|556|555.8|556|555.8|555.9|555.7|2979
1638348340000|2021-12-01 08:45:40|556.2|555.9|557.7|557.5|557.7|557.5|556.2|555.9|195062
1638348350000|2021-12-01 08:45:50|557.8|557.6|558.5|558.3|558.6|558.3|557.8|557.6|47583
1638348360000|2021-12-01 08:46:00|558.6|558.4|558.7|558.3|558.8|558.6|558.4|558.1|29726
1638348370000|2021-12-01 08:46:10|558.8|558.4|558.7|558.6|558.8|558.6|558.7|558.4|633
1638348380000|2021-12-01 08:46:20|558.8|558.7|559|558.8|559|558.8|558.8|558.7|8274
1638348390000|2021-12-01 08:46:30|558.9|558.7|558.3|557.9|558.9|558.7|558.1|557.8|12781
1638348400000|2021-12-01 08:46:40|558.4|558|558.1|557.5|558.5|558|558.1|557.5|88
1638348410000|2021-12-01 08:46:50|558|557.6|557.9|557.3|558|557.6|557.9|557.3|200
1638348420000|2021-12-01 08:47:00|557.8|557.4|557.5|557.1|557.8|557.5|557.4|557.1|6765
1638348430000|2021-12-01 08:47:10|557.6|557.2|557.4|557.1|557.9|557.6|557.4|557.1|3377
1638348440000|2021-12-01 08:47:20|557.6|557|557.6|557.3|557.6|557.3|557.6|557|0
1638348450000|2021-12-01 08:47:30|557.8|557.2|557.4|557.2|557.8|557.2|557.3|557|5766
1638348460000|2021-12-01 08:47:40|557.5|557.3|557.9|557.7|558|557.8|557.5|557.3|5622
1638348470000|2021-12-01 08:47:50|557.8|557.6|557.8|557.6|557.8|557.6|557.8|557.6|0
1638348480000|2021-12-01 08:48:00|558.1|558|558.1|557.8|558.1|558|557.6|557.2|6056
1638348490000|2021-12-01 08:48:10|558.3|557.9|557.9|557.7|558.4|558|557.9|557.7|6722
1638348500000|2021-12-01 08:48:20|558|557.8|558.2|557.9|558.3|557.9|557.9|557.7|2331
1638348510000|2021-12-01 08:48:30|558.4|558|559.4|559|559.4|559|558|557.9|138279
1638348520000|2021-12-01 08:48:40|559.5|559.1|559.4|559.2|559.7|559.4|559.1|558.7|12974
1638348530000|2021-12-01 08:48:50|559.5|559.3|559.8|559.3|559.9|559.6|559.5|559.2|10094
1638348540000|2021-12-01 08:49:00|559.5|559.4|560|559.8|560|559.8|559.5|559.3|23902
1638348550000|2021-12-01 08:49:10|559.9|559.9|559.9|559.7|560.6|560.2|559.2|559.1|47553
1638348560000|2021-12-01 08:49:20|559.8|559.6|559.6|559.3|560|559.8|559.6|559.3|6964
1638348570000|2021-12-01 08:49:30|559.5|559.2|559.4|559|559.5|559.2|559|558.8|1807
1638348580000|2021-12-01 08:49:40|559.5|559.1|559.6|559.3|559.6|559.4|559.5|559.1|500
1638348590000|2021-12-01 08:49:50|559.5|559.2|559.6|559.4|559.7|559.4|559.5|559.1|10500
1638348600000|2021-12-01 08:50:00|559.7|559.5|560.2|560|560.5|560|559.7|559.5|22478
1638348610000|2021-12-01 08:50:10|560.3|560.1|561.5|561.2|561.6|561.2|560.3|560.1|27268
1638348620000|2021-12-01 08:50:20|561.6|561.3|561.6|561.4|561.6|561.5|561.4|561.1|21166
1638348630000|2021-12-01 08:50:30|561.8|561.5|561.5|561.1|561.8|561.6|561.3|561.1|7108
1638348640000|2021-12-01 08:50:40|561.6|561.2|561.5|561.2|561.6|561.3|561|560.9|24354
1638348650000|2021-12-01 08:50:50|561.4|561.1|561.6|561.4|561.6|561.4|561.4|561|2012
1638348660000|2021-12-01 08:51:00|561.5|561.5|562.1|561.9|562.3|561.9|561.3|561|22262
1638348670000|2021-12-01 08:51:10|562|561.7|562|561.8|562.1|561.8|561.7|561.3|7770
1638348680000|2021-12-01 08:51:20|562.2|561.9|562.1|561.9|562.2|562|561.9|561.5|4936
1638348690000|2021-12-01 08:51:30|562|561.7|562|561.7|562.2|562|562|561.7|368
1638348700000|2021-12-01 08:51:40|562.1|561.8|562.1|561.8|562.2|562|561.7|561.5|6636
1638348710000|2021-12-01 08:51:50|562|561.7|561.7|561.6|562.1|561.8|561.7|561.5|765
1638348720000|2021-12-01 08:52:00|561.8|561.5|560.9|560.7|561.9|561.5|560.9|560.7|4126
1638348730000|2021-12-01 08:52:10|561|560.5|560.7|560.4|561|560.6|560.6|560.4|4878
1638348740000|2021-12-01 08:52:20||560.3||560.4||560.4||560.3|0
1638348750000|2021-12-01 08:52:30|560.8|560.5|561.1|560.9|561.3|560.9|560.8|560.5|2895
1638348760000|2021-12-01 08:52:40|561.3|561|560.7|560.2|561.3|561|560.7|560.2|3766
1638348770000|2021-12-01 08:52:50|560.6|560.3|560.5|560.2|560.6|560.4|560.5|560.1|2423
1638348780000|2021-12-01 08:53:00|560.4|560|561.7|561.2|561.7|561.2|560.3|560|29361
1638348790000|2021-12-01 08:53:10|561.8|561.3|561.8|561.5|561.9|561.5|561.6|561.3|900
1638348800000|2021-12-01 08:53:20|561.7||561.8||561.9||561.7||0
1638348810000|2021-12-01 08:53:30|561.5|561.4|561.4|561|561.5|561.4|561.2|560.9|6148
1638348820000|2021-12-01 08:53:40|560.9|560.8|561.1|560.8|561.4|560.9|560.9|560.8|11425
1638348830000|2021-12-01 08:53:50|561|560.7|560.9|560.7|561|560.7|560.9|560.6|0
1638348840000|2021-12-01 08:54:00|561.2|560.6|561|560.7|561.2|560.9|561|560.6|4719
1638348850000|2021-12-01 08:54:10|560.9|560.6|560.9|560.6|560.9|560.7|560.8|560.6|977
1638348860000|2021-12-01 08:54:20|560.8|560.4|561|560.7|561|560.8|560.6|560.3|12175
1638348870000|2021-12-01 08:54:30|560.9|560.6|560.8|560.6|560.9|560.6|560.6|560.3|692
1638348880000|2021-12-01 08:54:40|560.9|560.7|560.8|560.7|561.2|560.7|560.8|560.6|1816
1638348890000|2021-12-01 08:54:50|560.9||561||561||560.9||0
1638348900000|2021-12-01 08:55:00|560.9|560.8|561.1|561|561.1|561|560.9|560.8|965
1638348910000|2021-12-01 08:55:10|561.2|560.9|561.7|561.4|561.7|561.4|561.2|560.9|1961
1638348920000|2021-12-01 08:55:20|561.8|561.5|561.7|561.4|561.8|561.5|561.3|560.9|8519
1638348930000|2021-12-01 08:55:30|561.8|561.5|562.1|561.6|562.1|561.6|561.7|561.5|847
1638348940000|2021-12-01 08:55:40|562|561.7|562.2|562.1|562.3|562.1|562|561.7|10418
1638348950000|2021-12-01 08:55:50|562.1|561.8|562.3|562|562.3|562.1|562.1|561.8|4170
1638348960000|2021-12-01 08:56:00|562.5|562.1|562.6|562.2|562.6|562.4|562.4|562.1|7915
1638348970000|2021-12-01 08:56:10|562.5|562.4|562.6|562.5|562.6|562.5|562.5|562.4|450
1638348980000|2021-12-01 08:56:20|562.7|562.6|562.5|562.4|562.7|562.6|562.5|562.2|7718
1638348990000|2021-12-01 08:56:30|562.4|562.3|562.3|562|562.4|562.3|562.3|561.9|6839
1638349000000|2021-12-01 08:56:40|562.4|562.1|562.5|562.3|562.5|562.3|562.2|561.7|10243
1638349010000|2021-12-01 08:56:50|562.6|562.4|562.7|562.6|562.8|562.7|562.6|562.4|15303
1638349020000|2021-12-01 08:57:00|562.6|562.5|562.3|562|562.6|562.5|562.1|561.8|3844
1638349030000|2021-12-01 08:57:10|562.2|561.9|562.1|562|562.2|562|562.1|561.7|2358
1638349040000|2021-12-01 08:57:20|562.2|562.1|562.8|562.5|562.8|562.6|562.2|562|3977
1638349050000|2021-12-01 08:57:30|562.7|562.6|562.7|562.4|562.8|562.6|562.7|562.4|1312
1638349060000|2021-12-01 08:57:40|562.6|562.3|562.5|562.2|562.6|562.3|562.3|562.1|497
1638349070000|2021-12-01 08:57:50||562.1||562.1||562.1||562|0
1638349080000|2021-12-01 08:58:00|562.6|562.2|562.5|562.2|562.6|562.4|562.5|562.2|1151
1638349090000|2021-12-01 08:58:10|562.4|562|562.4|562.1|562.4|562.2|562.2|562|11803
1638349100000|2021-12-01 08:58:20|562.3|562|562.4|562.1|562.4|562.1|562.3|562|3400
1638349120000|2021-12-01 08:58:40|562.5|562.2|562.4|562.2|562.6|562.3|562.4|562.2|1521
1638349130000|2021-12-01 08:58:50|562.3|562.1|562.3|562|562.4|562.1|562.2|561.8|3326
1638349140000|2021-12-01 08:59:00|562.4|562.1|562.3|562.1|562.4|562.1|562.3|562|2483
1638349150000|2021-12-01 08:59:10|562.2|561.9|562.3|562|562.3|562.1|562.2|561.8|727
1638349160000|2021-12-01 08:59:20|562.2|562.1|562.2|562.1|562.3|562.1|562.2|562|105
1638349170000|2021-12-01 08:59:30|562.3|562.2|562.7|562.5|562.8|562.5|562.3|562.2|5416
1638349180000|2021-12-01 08:59:40|562.8|562.6|562.8|562.6|562.8|562.6|562.7|562.3|5940
1638349190000|2021-12-01 08:59:50|562.7|562.5|562.4|562.2|562.8|562.6|562.2|562.1|6273
1638349200000|2021-12-01 09:00:00|562.3|562.1|562.4|562|562.4|562.1|562.1|562|1247
1638349220000|2021-12-01 09:00:20|562.3||562.4||562.4||562.2||110
1638349230000|2021-12-01 09:00:30|562.3||562.2||562.3||562.2||0
1638349240000|2021-12-01 09:00:40|562.1|561.9|561|560.6|562.2|562|561|560.5|4857
1638349250000|2021-12-01 09:00:50|561.1|560.5|561.1|560.8|561.1|560.8|561|560.5|0
1638349260000|2021-12-01 09:01:00|561||561.1||561.1||561||1412
1638349270000|2021-12-01 09:01:10|561|560.9|561.9|561.7|562.2|561.7|560.7|560.6|19729
1638349280000|2021-12-01 09:01:20|562.2|561.8|562|561.5|562.3|562|561.9|561.5|5740
1638349290000|2021-12-01 09:01:30|562.2|561.6|562.2|561.8|562.2|561.8|562.2|561.6|1556
1638349300000|2021-12-01 09:01:40|562|561.9|562.2|562|562.2|562|562|561.8|4547
1638349310000|2021-12-01 09:01:50|562.1|561.9|562.3|562|562.3|562.1|562.1|561.9|3854
1638349320000|2021-12-01 09:02:00|562.4|562.1|562.2|562|562.4|562.3|561.5|561.2|25313
1638349330000|2021-12-01 09:02:10|562.1|562.1|562.4|562.1|562.4|562.1|562.1|562.1|8864
1638349340000|2021-12-01 09:02:20||562.2||562.2||562.2||562.2|0
1638349350000|2021-12-01 09:02:30|562.5|562.3|562.5|562.3|562.6|562.4|562.5|562.3|2949
1638349360000|2021-12-01 09:02:40|562.4|562.2|562.4|562.2|562.6|562.4|562.3|562|5793
1638349370000|2021-12-01 09:02:50|562.3|562.1|561.9|561.7|562.4|562.1|561.8|561.3|3647
1638349380000|2021-12-01 09:03:00|562|561.6|561.9|561.7|562.2|561.8|561.9|561.6|681
1638349390000|2021-12-01 09:03:10|561.8|561.5|562|561.7|562.1|561.8|561.7|561.4|1543
1638349400000|2021-12-01 09:03:20|561.9|561.5|562.4|562.1|562.5|562.2|561.6|561.5|22277
1638349410000|2021-12-01 09:03:30|562.3||562.4||562.4||562.3||880
1638349420000|2021-12-01 09:03:40|562.3|562.2|562.3|562.1|562.3|562.2|562.3|562.1|300
1638349430000|2021-12-01 09:03:50|562.2|562|562.4|562.2|562.5|562.3|562.2|562|15289
1638349440000|2021-12-01 09:04:00|562.3|562.1|562.4|562.2|562.4|562.2|562.2|562|7190
1638349460000|2021-12-01 09:04:20|562.2|562.1|562.4|562.2|562.4|562.3|562.2|562.1|7474
1638349470000|2021-12-01 09:04:30|562.5|562.3|562.7|562.4|562.7|562.5|562.4|562.2|9231
1638349480000|2021-12-01 09:04:40|562.6|562.3|562.7|562.4|562.7|562.6|562.3|562.1|10064
1638349490000|2021-12-01 09:04:50|562.6|562.5|562.7|562.5|562.8|562.7|562.5|562.5|12867
1638349500000|2021-12-01 09:05:00|562.8|562.6|562.8|562.6|562.9|562.7|562.7|562.5|11352
1638349510000|2021-12-01 09:05:10|562.9|562.7|563|562.8|563|562.8|562.9|562.6|10061
1638349520000|2021-12-01 09:05:20|562.9|562.9|563.2|562.9|563.7|563.4|562.9|562.8|106361
1638349530000|2021-12-01 09:05:30|563.3|563|563|562.8|563.3|563.2|563|562.8|5686
1638349540000|2021-12-01 09:05:40|562.9|562.7|562.9|562.8|563.1|562.9|562.9|562.7|8676
1638349550000|2021-12-01 09:05:50|562.8|562.7|562.4|562.1|562.8|562.7|562.3|562.1|3674
1638349560000|2021-12-01 09:06:00|562.5|562.2|562.6|562.3|562.8|562.6|562.5|562.2|3857
1638349570000|2021-12-01 09:06:10|562.7|562.4|562.4|562.2|562.7|562.4|562.4|562.1|7721
1638349580000|2021-12-01 09:06:20|562.5|562.3|562.6|562.3|562.8|562.6|562.4|562.3|5926
1638349590000|2021-12-01 09:06:30|562.5|562.2|562.4|562.1|562.5|562.2|562.4|562.1|331
1638349600000|2021-12-01 09:06:40|562.3|562.2|562.4|562.1|562.4|562.3|562.3|562.1|2378
1638349610000|2021-12-01 09:06:50|562.3|562.2|562.4|562.2|562.5|562.3|562.1|562|20496
1638349620000|2021-12-01 09:07:00||562.1||562.1||562.1||562|0
1638349630000|2021-12-01 09:07:10|562.3|562|562.2|562|562.4|562.2|562.2|562|13681
1638349640000|2021-12-01 09:07:20|562.1|561.9|561.8|561.5|562.1|561.9|561.5|561.1|20294
1638349650000|2021-12-01 09:07:30|561.7|561.6|561.3|561.2|561.7|561.6|561.3|561.1|5255
1638349660000|2021-12-01 09:07:40|561.2|561.1|561.3|561.1|561.3|561.1|561.2|561|0
1638349670000|2021-12-01 09:07:50|561.2|561|561.3|561.1|561.3|561.1|561.1|561|2916
1638349680000|2021-12-01 09:08:00|561.2|561|560.7|560.4|561.3|561.2|560.7|560.3|29276
1638349690000|2021-12-01 09:08:10||560.5||560.4||560.5||560.4|0
1638349700000|2021-12-01 09:08:20|560.8|560.5|560.6|560.4|560.8|560.5|560.4|560.1|8274
1638349710000|2021-12-01 09:08:30|560.7|560.5|561.1|560.8|561.2|560.8|560.7|560.5|4629
1638349720000|2021-12-01 09:08:40|561|560.7|560.7|560.4|561|560.7|560.5|560.1|3731
1638349730000|2021-12-01 09:08:50|560.6|560.3|560.5|560.2|560.6|560.4|560.4|560.1|2463
1638349740000|2021-12-01 09:09:00|560.6|560.3|561.1|560.8|561.1|560.8|560.6|560.3|4716
1638349750000|2021-12-01 09:09:10|561|560.7|561.5|561.3|561.6|561.3|560.9|560.6|8315
1638349760000|2021-12-01 09:09:20|561.6|561.2|561.6|561.2|561.6|561.3|561.3|561.1|1446
1638349770000|2021-12-01 09:09:30|561.7|561.3|562.2|561.8|562.3|562|561.7|561.3|7506
1638349780000|2021-12-01 09:09:40|562.1|561.9|562.3|561.9|562.3|561.9|562|561.8|1200
1638349790000|2021-12-01 09:09:50|562.2|562|562.3|562|562.4|562.2|562.2|562|1895
1638349800000|2021-12-01 09:10:00|562.2|562.1|562.3|562|562.3|562.1|562.1|561.8|3009
1638349810000|2021-12-01 09:10:10|562.4|561.9|562.7|562.5|562.8|562.5|562.4|561.9|1918
1638349820000|2021-12-01 09:10:20|562.8|562.6|562.9|562.5|562.9|562.8|562.7|562.5|5371
1638349830000|2021-12-01 09:10:30|562.8|562.6|562.4|562.2|562.8|562.6|562.3|562.1|812
1638349840000|2021-12-01 09:10:40|562.5|562.1|562.5|562.2|562.5|562.3|562.3|562.1|2211
1638349850000|2021-12-01 09:10:50|562.4|562.1|562.4|562.1|562.4|562.1|562.3|562.1|700
1638349860000|2021-12-01 09:11:00|562.3|562.2|562.5|562.2|562.5|562.3|562.3|562.1|468
1638349870000|2021-12-01 09:11:10|562.7|562.3|562.8|562.4|562.8|562.6|562.6|562.3|1352
1638349880000|2021-12-01 09:11:20||562.5||562.5||562.5||562.5|0
1638349890000|2021-12-01 09:11:30|562.7|562.6|562.8|562.6|562.8|562.6|562.7|562.5|1649
1638349900000|2021-12-01 09:11:40|563|562.7|562.7|562.6|563|562.9|562.7|562.6|5021
1638349910000|2021-12-01 09:11:50|562.6|562.5|562.9|562.6|563|562.7|562.6|562.4|3488
1638349920000|2021-12-01 09:12:00|562.8|562.5|562.9|562.6|562.9|562.7|562.7|562.4|1300
1638349930000|2021-12-01 09:12:10|563|562.7|562.9|562.8|563|562.8|562.9|562.7|2152
1638349940000|2021-12-01 09:12:20|562.8|562.7|562.9|562.7|562.9|562.7|562.8|562.6|779
1638349950000|2021-12-01 09:12:30|563|562.8|563.3|563|563.4|563|563|562.7|9376
1638349960000|2021-12-01 09:12:40|563|563.1|563.3|563.1|563.5|563.2|563|562.9|28166
1638349970000|2021-12-01 09:12:50|563.2|563|563.2|563|563.3|563|563.2|563|3531
1638349980000|2021-12-01 09:13:00|563.3|563.1|563.5|563.2|563.7|563.3|563.2|563|2059
1638349990000|2021-12-01 09:13:10|563.4|563.3|563.7|563.4|563.7|563.4|563.4|563.3|3719
1638350000000|2021-12-01 09:13:20|563.6|563.3|563.1|562.8|563.7|563.4|563|562.7|11303
1638350010000|2021-12-01 09:13:30|563.2|563|563|562.7|563.3|563|562.9|562.6|1013
1638350020000|2021-12-01 09:13:40|562.9|562.8|562.9|562.5|563|562.8|562.7|562.5|3790
1638350030000|2021-12-01 09:13:50|562.8|562.4|562.8|562.6|562.9|562.7|562.7|562.4|248
1638350040000|2021-12-01 09:14:00|562.7|562.5|562.5|562.4|562.8|562.5|562.5|562.4|3256
1638350050000|2021-12-01 09:14:10|562.4|562.3|562.5|562.2|562.5|562.3|562.1|561.8|6636
1638350060000|2021-12-01 09:14:20|562.6|562.3|562.8|562.5|563|562.6|562.6|562.3|7656
1638350070000|2021-12-01 09:14:30|562.7|562.6|562.9|562.6|563|562.7|562.7|562.6|0
1638350080000|2021-12-01 09:14:40|562.8|561.9|562.7|562.4|562.8|562.4|562.4|561.9|31326
1638350090000|2021-12-01 09:14:50|562.6|562.5|562.6|562.3|562.6|562.5|562.3|562|5295
1638350100000|2021-12-01 09:15:00|562.5|562.2|563.1|562.9|563.2|562.9|562.5|562.1|18100
1638350110000|2021-12-01 09:15:10|563|562.8|562.8|562.6|563|562.8|562.8|562.5|3094
1638350120000|2021-12-01 09:15:20|562.9|562.7|563|562.6|563|562.9|562.9|562.5|1312
1638350130000|2021-12-01 09:15:30|562.8|562.5|562.9|562.6|562.9|562.6|562.7|562.3|1080
1638350140000|2021-12-01 09:15:40|562.8|562.5|562.8|562.6|562.9|562.6|562.8|562.5|850
1638350150000|2021-12-01 09:15:50|562.9|562.5|562.9|562.7|562.9|562.8|562.9|562.5|50
1638350160000|2021-12-01 09:16:00|563|562.8|562.9|562.6|563|562.8|562.8|562.6|1173
1638350170000|2021-12-01 09:16:10|562.7|562.5|562.1|561.9|562.9|562.5|562.1|561.9|10623
1638350180000|2021-12-01 09:16:20|562.2|561.8|562.1|561.8|562.2|562|562|561.7|323
1638350190000|2021-12-01 09:16:30|562|561.9|562.1|561.8|562.1|562|562|561.7|927
1638350200000|2021-12-01 09:16:40|562|561.9|562.1|561.8|562.1|561.9|561.9|561.8|4700
1638350210000|2021-12-01 09:16:50|562.2|561.9|562.2|561.9|562.3|562|562.2|561.9|3923
1638350220000|2021-12-01 09:17:00|562.3|562|562.5|562.2|562.5|562.3|562.3|562|3099
1638350230000|2021-12-01 09:17:10|562|561.9|563.1|562.9|563.1|562.9|562|561.9|33577
1638350240000|2021-12-01 09:17:20||563||562.9||563||562.9|0
1638350250000|2021-12-01 09:17:30|563|563|563.3|563.1|563.3|563.1|563|562.9|2259
1638350260000|2021-12-01 09:17:40|563.4|563.2|563.7|563.3|563.8|563.5|563.4|563.2|12373
1638350270000|2021-12-01 09:17:50|563.6|563.4|563.7|563.3|563.8|563.5|563.6|563.3|1570
1638350280000|2021-12-01 09:18:00|563.9|563.4|563.9|563.5|563.9|563.7|563.8|563.4|5830
1638350290000|2021-12-01 09:18:10|563.7|563.4|563.7|563.5|563.7|563.5|563.5|563.3|12187
1638350300000|2021-12-01 09:18:20||563.4||563.4||563.4||563.4|0
1638350310000|2021-12-01 09:18:30||563.5||563.5||563.5||563.5|5000
1638350330000|2021-12-01 09:18:50|563.5|563.4|563.4|563.2|563.5|563.4|563.4|563.2|8983
1638350340000|2021-12-01 09:19:00|563.3|563.1|563.1|562.9|563.3|563.1|562.9|562.7|2849
1638350350000|2021-12-01 09:19:10|563.2|563|563.2|562.9|563.2|563|563.2|562.9|1112
1638350360000|2021-12-01 09:19:20|563.3|563|563.3|563.1|563.3|563.2|563|562.8|11770
1638350370000|2021-12-01 09:19:30|563.2|563.2|563.3|563|563.3|563.2|563.2|563|4262
1638350380000|2021-12-01 09:19:40|563.2|562.8|563.3|563.1|563.3|563.1|563|562.7|7493
1638350390000|2021-12-01 09:19:50|563.4|563.2|563.4|563|563.5|563.4|563.3|563|5973
1638350400000|2021-12-01 09:20:00|563.5|563.1|563.5|563.3|563.5|563.3|563.4|563|1892
1638350410000|2021-12-01 09:20:10|||||||||37
1638350420000|2021-12-01 09:20:20|563.6|563.4|563.6|563.3|563.6|563.4|563.6|563.3|1824
1638350430000|2021-12-01 09:20:30|563.7|563.4|563.9|563.5|564|563.7|563.7|563.4|11124
1638350440000|2021-12-01 09:20:40|564|563.7|564.4|564.2|564.5|564.3|564|563.7|29034
1638350450000|2021-12-01 09:20:50|564.5|564.3|564.3|564|564.5|564.3|564.2|564|10549
1638350460000|2021-12-01 09:21:00|564.4|564.1|564.8|564.7|564.8|564.7|564.4|564.1|26017
1638350470000|2021-12-01 09:21:10|564.7|564.6|564.8|564.6|564.8|564.7|564.7|564.5|13071
1638350480000|2021-12-01 09:21:20|564.9|564.7|564.7|564.6|564.9|564.7|564.7|564.6|13302
1638350490000|2021-12-01 09:21:30|564.8|564.5|564.7|564.6|564.8|564.6|564.7|564.5|4527
1638350500000|2021-12-01 09:21:40|564.8|564.7|564.8|564.7|564.8|564.7|564.8|564.6|216
1638350520000|2021-12-01 09:22:00|564.9|564.6|564.9|564.7|564.9|564.8|564.8|564.6|8603
1638350530000|2021-12-01 09:22:10|565|564.8|564.4|564.1|565|564.9|564.3|564|30115
1638350540000|2021-12-01 09:22:20|564.3|564|564.2|563.8|564.3|564.1|564|563.7|2347
1638350550000|2021-12-01 09:22:30|564.1|563.7|564|563.7|564.1|563.7|564|563.5|0
1638350560000|2021-12-01 09:22:40|564.1|563.8|563.6|563.4|564.2|563.9|563.6|563.4|3927
1638350570000|2021-12-01 09:22:50|563.5|563.3|563.3|563|563.6|563.4|563.3|563|1424
1638350580000|2021-12-01 09:23:00|563.4|562.9|563.2|563|563.4|563.2|563.1|562.9|4710
1638350590000|2021-12-01 09:23:10|563.3|562.9|563.6|563.2|563.7|563.4|563.2|562.9|3050
1638350600000|2021-12-01 09:23:20|563.5|563.3|563.7|563.4|563.8|563.6|563.5|563.3|2497
1638350610000|2021-12-01 09:23:30|563.8|563.5|563.4|563.3|563.8|563.5|563.4|563.3|357
1638350620000|2021-12-01 09:23:40|563.5|563.2|563.4|563.1|563.5|563.2|563|562.8|1503
1638350630000|2021-12-01 09:23:50|563.3|563|563.6|563.3|563.8|563.5|563.3|563|3690
1638350640000|2021-12-01 09:24:00|563.7|563.4|564.1|563.8|564.1|563.8|563.7|563.4|262
1638350650000|2021-12-01 09:24:10|564.2|563.9|564|563.7|564.3|564|564|563.7|1760
1638350660000|2021-12-01 09:24:20|564.1|563.8|564.2|563.8|564.2|563.9|564|563.7|0
1638350670000|2021-12-01 09:24:30|564.1|563.7|564.1|563.7|564.1|563.8|564.1|563.7|0
1638350680000|2021-12-01 09:24:40|564.2|563.8|564.7|564.5|564.8|564.5|564.2|563.8|5772
1638350690000|2021-12-01 09:24:50|564.8|564.6|564.6|564.3|564.9|564.6|564.5|564.3|1559
1638350700000|2021-12-01 09:25:00|564.7|564.4|564.6|564.4|564.7|564.4|564.5|564.4|939
1638350710000|2021-12-01 09:25:10|564.5|564.3|565.1|564.8|565.5|565.2|564.4|564.2|67841
1638350720000|2021-12-01 09:25:20|565|564.7|565|564.5|565|564.7|564.8|564.5|0
1638350730000|2021-12-01 09:25:30|565.1|564.6|565.5|565|565.5|565.2|565.1|564.6|3551
1638350740000|2021-12-01 09:25:40|565.4|565.1|565.3|565|565.5|565.2|565.3|565|2760
1638350750000|2021-12-01 09:25:50|565.4|565.1|565.9|565.5|565.9|565.6|565.3|564.9|12818
1638350760000|2021-12-01 09:26:00|566.1|565.6|566.2|565.9|566.3|565.9|565.9|565.6|595
1638350770000|2021-12-01 09:26:10|566.3|566|566.3|566|566.4|566|566.3|566|0
1638350780000|2021-12-01 09:26:20|566.2|565.9|566.1|565.9|566.2|566|566.1|565.9|572
1638350790000|2021-12-01 09:26:30|566.2||566.1||566.2||566.1||0
1638350810000|2021-12-01 09:26:50|566.3|566|566.3|566|566.3|566|566.3|566|766
1638350820000|2021-12-01 09:27:00|566.4|566.1|566.3|566|566.4|566.3|566.2|566|7520
1638350830000|2021-12-01 09:27:10|566.4|566.1|566.7|566.3|566.8|566.3|566.3|566.1|2000
1638350840000|2021-12-01 09:27:20|566.8|566.2|566.5|566.2|566.8|566.2|566.3|566.1|352
1638350850000|2021-12-01 09:27:30|566.6|566.1|566.7|566.4|566.8|566.4|566.6|566.1|794
1638350860000|2021-12-01 09:27:40|566.8|566.5|567|566.9|567|566.9|566.8|566.5|30948
1638350870000|2021-12-01 09:27:50||566.8||566.9||566.9||566.8|4346
1638350880000|2021-12-01 09:28:00|567.3|567|567.1|567|567.7|567.2|567|566.9|40244
1638350890000|2021-12-01 09:28:10|567.4|567.1|568|567.7|568|567.7|567.4|567.1|2826
1638350900000|2021-12-01 09:28:20|568.1|567.8|568.2|568.1|568.2|568.1|568.1|567.8|26210
1638350910000|2021-12-01 09:28:30|568.4|568.2|569.1|568.9|569.1|569|568.4|568.2|32418
1638350920000|2021-12-01 09:28:40|569|569|569.1|568.9|569.1|569|569|568.6|26152
1638350930000|2021-12-01 09:28:50|569|568.8|568.4|568|569.1|569|568.4|568|10654
1638350940000|2021-12-01 09:29:00|568.5|567.9|568.4|568.2|568.6|568.3|568.4|567.9|352
1638350950000|2021-12-01 09:29:10|568.3|568|567.9|567.6|568.4|568.1|567.8|567.3|7082
1638350960000|2021-12-01 09:29:20||567.7||567.8||567.8||567.7|300
1638350970000|2021-12-01 09:29:30|567.8|567.7|568.2|567.8|568.4|568.1|567.8|567.7|1231
1638350980000|2021-12-01 09:29:40|568.4|567.9|568.3|568|568.4|568.1|568.3|567.9|4655
1638350990000|2021-12-01 09:29:50||568.1||568||568.1||568|0
1638351000000|2021-12-01 09:30:00|568.4|568.1|568.7|568.2|569.1|568.5|568.4|567.9|16168
1638351010000|2021-12-01 09:30:10|568.6|568.3|568|567.8|568.6|568.3|568|567.8|3510
1638351020000|2021-12-01 09:30:20|567.9|567.7|567.6|567.1|567.9|567.7|567.6|567|846
1638351030000|2021-12-01 09:30:30|567.7||567.6||567.7||567.6||640
1638351040000|2021-12-01 09:30:40|567.5|567.2|567.3|566.8|567.5|567.2|567.1|566.8|3297
1638351050000|2021-12-01 09:30:50|567.2|567|567.5|567.2|567.5|567.2|567|566.8|16985
1638351060000|2021-12-01 09:31:00|567.4|567|567.5|567.2|567.5|567.3|567.4|567|1125
1638351070000|2021-12-01 09:31:10|567.4|567.1|567.1|566.8|567.4|567.2|567|566.8|6188
1638351080000|2021-12-01 09:31:20|567|566.7|567.1|566.8|567.1|566.9|566.8|566.4|3090
1638351090000|2021-12-01 09:31:30|567|566.9|567.2|566.9|567.3|567.1|567|566.8|44302
1638351100000|2021-12-01 09:31:40|567.3|567|567.5|567.3|567.5|567.4|567|566.9|1846
1638351110000|2021-12-01 09:31:50|567.4|567.2|567.5|567.3|567.5|567.3|567.4|567.2|9010
1638351120000|2021-12-01 09:32:00||567.4||567.3||567.4||567.3|1413
1638351130000|2021-12-01 09:32:10|||||||||1000
1638351140000|2021-12-01 09:32:20|567.7|567.4|566.8|566.4|567.9|567.8|566.7|566.3|20071
1638351150000|2021-12-01 09:32:30|567|566.6|567.2|566.7|567.2|566.7|566.9|566.6|0
1638351160000|2021-12-01 09:32:40|567.3|566.8|567.3|567.1|567.5|567.2|567.2|566.8|0
1638351170000|2021-12-01 09:32:50|567.4|567.2|567.8|567.4|567.8|567.4|567.2|567.1|1173
1638351180000|2021-12-01 09:33:00|567.7|567.3|567.4|567.2|567.7|567.4|567.4|567.2|1700
1638351190000|2021-12-01 09:33:10|567.5|567.3|567.5|567.1|567.7|567.3|567.4|567.1|8993
1638351200000|2021-12-01 09:33:20|567.6|567.2|567.7|567.5|568|567.6|567.6|567.2|23217
1638351210000|2021-12-01 09:33:30|567.6|567.4|567.7|567.4|567.7|567.4|567.5|567.4|3792
1638351220000|2021-12-01 09:33:40|567.6|567.2|567.6|567.3|567.7|567.4|567.5|567.2|972
1638351230000|2021-12-01 09:33:50|567.5|567.2|567.4|567.2|567.5|567.2|567.4|567.1|0
1638351240000|2021-12-01 09:34:00|567.5|567.3|566.9|566.6|567.5|567.3|566.9|566.6|1741
1638351250000|2021-12-01 09:34:10|566.8|566.5|566.7|566.4|566.8|566.5|566.5|566.2|613
1638351260000|2021-12-01 09:34:20|566.9|566.5|566.9|566.6|566.9|566.6|566.7|566.4|5310
1638351270000|2021-12-01 09:34:30|567|566.5|566.8|566.4|567.1|566.7|566.6|566.3|2863
1638351280000|2021-12-01 09:34:40|566.7|566.5|566.7|566.4|566.7|566.5|566.7|566.4|976
1638351290000|2021-12-01 09:34:50|||||||||640
1638351300000|2021-12-01 09:35:00|566.6|566.5|567.6|567.1|567.6|567.2|566.6|566.5|3956
1638351310000|2021-12-01 09:35:10|567.5|567.2|567.5|567.1|567.5|567.2|567.1|567|8267
1638351320000|2021-12-01 09:35:20|567.4|567|567.3|567|567.4|567|567.3|567|0
1638351330000|2021-12-01 09:35:30|||||||||360
1638351340000|2021-12-01 09:35:40|567.4|567.1|567.4|567|567.5|567.2|567.4|567|95
1638351350000|2021-12-01 09:35:50||567.1||567.1||567.2||567.1|0
1638351360000|2021-12-01 09:36:00|567.5|567.2|567.7|567.4|567.7|567.4|567.5|567.1|1704
1638351370000|2021-12-01 09:36:10|567.9|567.5|568|567.8|568|567.8|567.9|567.5|1367
1638351380000|2021-12-01 09:36:20|567.9|567.9|567.7|567.4|567.9|567.9|567.6|567.3|9730
1638351390000|2021-12-01 09:36:30|567.8|567.5|567.8|567.4|567.8|567.5|567.5|567.3|2283
1638351400000|2021-12-01 09:36:40||567.5||567.4||567.5||567.4|180
1638351410000|2021-12-01 09:36:50|567.9|567.5|567.6|567.5|567.9|567.6|567.6|567.5|23
1638351420000|2021-12-01 09:37:00|567.8|567.6|567.7|567.4|567.8|567.6|567.6|567.4|2284
1638351430000|2021-12-01 09:37:10||567.5||567.5||567.5||567.4|1190
1638351440000|2021-12-01 09:37:20|567.8|567.6|567.7|567.4|567.8|567.6|567.7|567.4|6828
1638351450000|2021-12-01 09:37:30|567.6|567.3|567.5|567.2|567.6|567.4|567.4|567.1|3010
1638351460000|2021-12-01 09:37:40|567.4|567.1|567.4|567.1|567.4|567.2|567.4|567.1|0
1638351470000|2021-12-01 09:37:50|567.6|567.2|567.8|567.5|567.8|567.6|567.5|567.2|4663
1638351480000|2021-12-01 09:38:00|568|567.6|568.2|567.9|568.7|568.2|567.9|567.6|18890
1638351490000|2021-12-01 09:38:10|568.1|568|568.8|568.6|568.8|568.7|568.1|568|5684
1638351500000|2021-12-01 09:38:20|568.7|568.5|568.8|568.7|568.8|568.7|568.7|568.5|4858
1638351510000|2021-12-01 09:38:30|568.7|568.6|568.5|568.4|568.8|568.6|568.5|568.4|6749
1638351520000|2021-12-01 09:38:40|568.6||568.5||568.6||568.5||870
1638351530000|2021-12-01 09:38:50|568.4|568.2|567.2|567|568.4|568.2|567|566.8|63441
1638351540000|2021-12-01 09:39:00|567.3|566.9|567.3|567|567.4|567.1|567|566.9|2896
1638351550000|2021-12-01 09:39:10|567.2|566.9|566.9|566.6|567.2|566.9|566.8|566.5|4528
1638351560000|2021-12-01 09:39:20|566.8|566.7|567.6|567.3|567.6|567.3|566.8|566.7|6308
1638351570000|2021-12-01 09:39:30|567.7|567.4|568|567.7|568|567.7|567.7|567.4|2892
1638351580000|2021-12-01 09:39:40|568.1|567.9|568.4|568.1|568.7|568.5|568.1|567.9|5539
1638351590000|2021-12-01 09:39:50|568.5|568.2|568.3|568.2|568.5|568.2|568.2|568|4946
1638351600000|2021-12-01 09:40:00|568.4|568.3|568.6|568.4|568.7|568.5|568.4|568.2|9205
1638351610000|2021-12-01 09:40:10|568.5|568.5|568.7|568.4|568.7|568.5|568.5|568.4|384
1638351620000|2021-12-01 09:40:20|568.6|568.3|568.4|568.1|568.7|568.3|568.4|568.1|1002
1638351630000|2021-12-01 09:40:30|568.5|568.2|568.6|568.4|568.6|568.4|568.5|568.2|897
1638351640000|2021-12-01 09:40:40|568.7|568.5|568.6|568.4|568.7|568.5|568.6|568.3|693
1638351650000|2021-12-01 09:40:50|568.5|568.2|568.4|568.2|568.5|568.3|568.4|568.1|269
1638351660000|2021-12-01 09:41:00|568|567.9|567.6|567.2|568.3|568|567.6|567.1|43584
1638351670000|2021-12-01 09:41:10|567.5|567.1|567.4|567|567.5|567.1|567.3|566.9|0
1638351680000|2021-12-01 09:41:20|567.5|567.1|567.7|567.3|568|567.8|567.3|567.1|5309
1638351690000|2021-12-01 09:41:30|567.6|567.4|568.1|567.7|568.3|567.9|567.6|567.3|9194
1638351700000|2021-12-01 09:41:40|568.2|567.8|567.3|566.9|568.2|567.8|567.2|566.8|6217
1638351710000|2021-12-01 09:41:50|567.2|566.8|566.6|566.4|567.2|566.8|565.7|565.1|55747
1638351720000|2021-12-01 09:42:00|566.7|566.5|567.3|567|567.6|567.3|566.6|566.5|12389
1638351730000|2021-12-01 09:42:10|567.2|566.9|567.1|566.9|567.2|567|566.9|566.6|4666
1638351740000|2021-12-01 09:42:20|567|566.8|567|566.7|567.1|566.9|566.9|566.7|3765
1638351750000|2021-12-01 09:42:30|566.9|566.8|566.9|566.7|567.3|567|566.7|566.5|3925
1638351760000|2021-12-01 09:42:40|567|566.8|567|566.6|567.1|566.8|566.9|566.6|673
1638351770000|2021-12-01 09:42:50|567.1|566.7|567.2|566.9|567.3|567|566.7|566.5|2266
1638351780000|2021-12-01 09:43:00|567.1|566.8|567.3|567|567.3|567.1|566.9|566.7|1752
1638351790000|2021-12-01 09:43:10|567.2|566.9|567.2|567|567.3|567.1|567.1|566.9|1676
1638351800000|2021-12-01 09:43:20|567.1|566.9|566|565.8|567.1|566.9|566|565.8|7205
1638351810000|2021-12-01 09:43:30|565.9|565.6|566.1|565.8|566.2|566|565.8|565.6|7118
1638351820000|2021-12-01 09:43:40|566|565.9|566.1|565.9|566.4|566.2|566|565.8|3856
1638351830000|2021-12-01 09:43:50|566.2|565.8|566.4|566.1|566.4|566.2|566.2|565.8|4324
1638351840000|2021-12-01 09:44:00|566.3|566.2|566.3|565.9|566.3|566.2|566.2|565.9|2341
1638351850000|2021-12-01 09:44:10|566.4|566|566.4|565.9|566.6|566.3|566.3|565.9|1602
1638351860000|2021-12-01 09:44:20|566.3|565.7|565.9|565.6|566.3|565.7|565.7|565.3|1188
1638351870000|2021-12-01 09:44:30|565.8|565.5|565.9|565.6|565.9|565.6|565.8|565.4|0
1638351880000|2021-12-01 09:44:40|565.8|565.7|566.2|565.9|566.4|566.1|565.8|565.7|4450
1638351890000|2021-12-01 09:44:50|566.3|566|566.6|566.3|566.6|566.3|566.3|565.9|913
1638351900000|2021-12-01 09:45:00|566.5|566.2|566.5|566.2|566.6|566.3|566.3|566.1|2850
1638351910000|2021-12-01 09:45:10|566.4|566.1|566.3|565.9|566.4|566.1|566|565.7|482
1638351920000|2021-12-01 09:45:20|566.2|565.8|566|565.7|566.2|565.8|565.9|565.6|4278
1638351930000|2021-12-01 09:45:30|565.9|565.8|565.6|565.3|566|565.8|565.4|565.1|15007
1638351940000|2021-12-01 09:45:40|565.7|565.4|565.9|565.5|565.9|565.7|565.6|565.3|6982
1638351950000|2021-12-01 09:45:50|565.8|565.6|566.1|565.8|566.2|565.8|565.8|565.5|7130
1638351960000|2021-12-01 09:46:00|566.2|565.9|565.9|565.7|566.4|566.1|565.9|565.7|4713
1638351970000|2021-12-01 09:46:10|566|565.8|565.7|565.4|566|565.9|565.6|565.3|4941
1638351980000|2021-12-01 09:46:20|565.8|565.5|565.8|565.6|565.9|565.7|565.8|565.5|570
1638351990000|2021-12-01 09:46:30|565.9|565.7|565.9|565.8|566|565.9|565.9|565.6|39540
1638352000000|2021-12-01 09:46:40|565.8|565.2|565.6|565.2|565.8|565.3|565.3|565|27050
1638352010000|2021-12-01 09:46:50|565.7||565.6||565.7||565.5||0
1638352020000|2021-12-01 09:47:00|565.5|565.3|565.8|565.6|565.9|565.7|565.5|565.2|7335
1638352030000|2021-12-01 09:47:10|565.7|565.5|565.6|565.2|565.8|565.6|565.3|564.9|34860
1638352040000|2021-12-01 09:47:20|565.7|565.3|565.9|565.6|565.9|565.7|565.6|565.3|7045
1638352050000|2021-12-01 09:47:30|565.8|565.7|565.8|565.6|565.8|565.7|565.8|565.6|4212
1638352060000|2021-12-01 09:47:40|565|564.9|565.2|565.1|565.7|565.3|565|564.8|109451
1638352070000|2021-12-01 09:47:50|565.3|565.2|565.8|565.5|566.2|565.8|565.3|565.2|9491
1638352080000|2021-12-01 09:48:00|565.9|565.6|565.9|565.6|566.3|566|565.8|565.3|28245
1638352090000|2021-12-01 09:48:10|565.8|565.9|566.3|565.8|566.3|565.9|565.7|565.4|13643
1638352110000|2021-12-01 09:48:30|566.2|565.9|565.8|565.3|566.4|566|565.8|565.3|4745
1638352120000|2021-12-01 09:48:40|565.9|565.4|566.1|565.7|566.1|565.7|565.9|565.4|932
1638352130000|2021-12-01 09:48:50|566|565.6|565.4|565.1|566|565.6|565.4|565.1|382
1638352140000|2021-12-01 09:49:00|565.3|564.9|565.5|565.1|565.5|565.2|565.2|564.9|887
1638352150000|2021-12-01 09:49:10|565.4|565.2|565.2|564.9|565.5|565.2|565|564.8|12631
1638352160000|2021-12-01 09:49:20|565.1|564.8|565.5|565.2|565.5|565.2|565|564.8|6497
1638352170000|2021-12-01 09:49:30|565.6|565.1|565.5|565.2|565.6|565.3|565.4|565.1|3408
1638352180000|2021-12-01 09:49:40|565.6|565.3|565.6|565.2|565.7|565.4|565.5|565.1|250
1638352190000|2021-12-01 09:49:50|565.1|565|566.6|566.3|566.8|566.4|565.1|565|22171
1638352200000|2021-12-01 09:50:00|566.5|566.4|566.7|566.4|566.7|566.5|566.5|566.3|2672
1638352210000|2021-12-01 09:50:10|566.9|566.5|566.9|566.7|566.9|566.7|566.8|566.5|7175
1638352220000|2021-12-01 09:50:20|567|566.8|566.7|566.4|567|566.9|566.6|566.4|21014
1638352230000|2021-12-01 09:50:30|566.6||566.5||566.6||566.5||7681
1638352240000|2021-12-01 09:50:40|566.6|566.3|566.3|566.1|566.6|566.3|566.3|566.1|2244
1638352250000|2021-12-01 09:50:50|566.2|565.9|566.3|566|566.5|566.2|565.8|565.5|9848
1638352260000|2021-12-01 09:51:00|566.2|565.9|566|565.7|566.2|566|566|565.6|2360
1638352270000|2021-12-01 09:51:10|565.9|565.8|565.9|565.6|566|565.8|565.9|565.6|100
1638352280000|2021-12-01 09:51:20|565.8|565.5|565.4|565.1|565.8|565.5|565.3|565.1|3472
1638352290000|2021-12-01 09:51:30|565.5|565.2|565.5|565.2|565.7|565.3|565.5|565.2|1433
1638352300000|2021-12-01 09:51:40||565||565||565||565|0
1638352310000|2021-12-01 09:51:50|565.4|565.1|565.3|565|565.4|565.1|565.2|565|0
1638352320000|2021-12-01 09:52:00|565.4|565.1|566.2|565.8|566.2|565.8|565.3|565|1852
1638352330000|2021-12-01 09:52:10|566.1|565.7|566.2|565.9|566.2|565.9|566.1|565.7|1000
1638352340000|2021-12-01 09:52:20|566.1|566|565.8|565.5|566.2|566|565.7|565.5|4201
1638352350000|2021-12-01 09:52:30|565.7|565.3|565.6|565.3|565.8|565.3|565.5|565.1|2990
1638352360000|2021-12-01 09:52:40|565.5|565.2|565.6|565.3|565.6|565.4|565.5|565.2|85
1638352380000|2021-12-01 09:53:00|565.5|565.2|565.4|565.2|565.5|565.2|565.3|565|0
1638352390000|2021-12-01 09:53:10|565.5|565.3|565.6|565.2|565.9|565.6|565.3|565.2|3684
1638352400000|2021-12-01 09:53:20|565.8|565.3|565.8|565.5|565.8|565.5|565.8|565.3|1729
1638352410000|2021-12-01 09:53:30|565.7|565.4|565.5|565.2|565.8|565.4|565.5|565.2|0
1638352420000|2021-12-01 09:53:40|565.4|565.1|565.4|565.1|565.5|565.2|565.1|565|2384
1638352430000|2021-12-01 09:53:50|565.5|565.2|565.6|565.3|565.8|565.5|565.5|565.2|1455
1638352440000|2021-12-01 09:54:00|565.5|565.2|565.3|565|565.5|565.2|565.2|565|696
1638352450000|2021-12-01 09:54:10|565|564.9|566.3|566|566.5|566.1|564.7|564.3|47570
1638352460000|2021-12-01 09:54:20|566.2|565.9|566.1|565.8|566.2|566|565.8|565.5|8630
1638352470000|2021-12-01 09:54:30|566.2||566.1||566.2||566.1||0
1638352480000|2021-12-01 09:54:40|566.2|565.9|567|566.7|567|566.7|566.2|565.9|9558
1638352490000|2021-12-01 09:54:50|566.9|566.6|566.9|566.6|566.9|566.6|566.9|566.6|180
1638352500000|2021-12-01 09:55:00|566.8|566.5|566.8|566.5|566.9|566.6|566.6|566.5|0
1638352510000|2021-12-01 09:55:10|566.7|566.4|566.2|565.9|566.7|566.4|566.2|565.9|4722
1638352520000|2021-12-01 09:55:20|566.1|565.8|566.1|565.7|566.2|565.8|566.1|565.7|0
1638352530000|2021-12-01 09:55:30|566|565.8|566.1|565.8|566.1|565.8|565.7|565.6|12701
1638352540000|2021-12-01 09:55:40|566|565.7|565.9|565.6|566|565.7|565.9|565.6|0
1638352550000|2021-12-01 09:55:50|565.8|565.5|566.2|565.8|566.2|565.8|565.8|565.5|5866
1638352560000|2021-12-01 09:56:00|566.1|565.7|566|565.7|566.2|565.8|565.7|565.5|2917
1638352570000|2021-12-01 09:56:10|565.9|565.6|566|565.6|566|565.7|565.9|565.5|2
1638352580000|2021-12-01 09:56:20|565.9|565.7|565.8|565.4|566.1|565.9|565.8|565.3|1643
1638352590000|2021-12-01 09:56:30|565.9|565.5|566.4|566|566.5|566.1|565.8|565.5|8172
1638352600000|2021-12-01 09:56:40|566.6|566.5|566.9|566.4|566.9|566.5|566.4|566|15964
1638352610000|2021-12-01 09:56:50|566.7|566.5|566.9|566.6|566.9|566.7|566.5|566.5|8167
1638352620000|2021-12-01 09:57:00|566.8|566.5|566.9|566.4|566.9|566.6|566.6|566.4|1640
1638352630000|2021-12-01 09:57:10|566.8|566.3|566.3|565.8|566.8|566.3|566.2|565.7|15112
1638352640000|2021-12-01 09:57:20|566.4|565.9|566.2|566|566.5|566.2|566.2|565.9|153
1638352650000|2021-12-01 09:57:30|566|565.9|565.8|565.6|566|565.9|565.8|565.5|3577
1638352660000|2021-12-01 09:57:40|565.7|565.3|565.8|565.5|565.9|565.7|565.6|565.2|3059
1638352670000|2021-12-01 09:57:50|565.9|565.4|565.7|565.4|566|565.4|565.7|565.4|500
1638352680000|2021-12-01 09:58:00|565.8|565.5|565.7|565.2|565.9|565.5|565.7|565.2|0
1638352690000|2021-12-01 09:58:10|565.6|565.3|565.3|565.1|565.6|565.3|565.2|565|22819
1638352700000|2021-12-01 09:58:20|565.4|565.2|565.7|565.3|565.7|565.4|565.3|565.1|7179
1638352710000|2021-12-01 09:58:30|565.8|565.4|565.5|565.2|565.8|565.5|565.5|565.1|8824
1638352720000|2021-12-01 09:58:40|565.6|565.3|565.3|565|566|565.7|565.2|565|11111
1638352730000|2021-12-01 09:58:50|565.4|565.1|565.4|565.1|565.4|565.1|565.3|565.1|0
1638352740000|2021-12-01 09:59:00|565.3|565.2|565.3|565.1|565.3|565.3|565.3|565.1|0
1638352750000|2021-12-01 09:59:10|565.4|565|565.2|565.1|565.4|565.1|565.2|565|1238
1638352760000|2021-12-01 09:59:20|565.3|565.2|565.5|565.2|566|565.9|565.3|565.2|55651
1638352770000|2021-12-01 09:59:30|565.4|565.1|565.5|565.2|565.5|565.2|565.2|565|2841
1638352780000|2021-12-01 09:59:40|565.4|565.1|565.4|565.1|565.4|565.1|565.4|565.1|0
1638352790000|2021-12-01 09:59:50|565.5|565.2|566|565.8|566|565.9|565.4|565.2|6898
1638352800000|2021-12-01 10:00:00|565.9|565.7|565.9|565.5|566|565.7|565.9|565.5|7087
1638352820000|2021-12-01 10:00:20|565.8|565.4|566|565.8|566|565.9|565.6|565.3|4796
1638352830000|2021-12-01 10:00:30|566.2|565.9|566.3|565.9|566.7|566.2|566.2|565.9|4787
1638352840000|2021-12-01 10:00:40|566.2|565.8|566.4|566.2|566.4|566.2|566.1|565.8|0
1638352850000|2021-12-01 10:00:50|566.5|566.3|567.5|567.2|568|567.7|566.5|566.2|34846
1638352860000|2021-12-01 10:01:00|567.7|567.3|567.9|567.7|568|567.7|567.4|567.2|13970
1638352870000|2021-12-01 10:01:10|567.8|567.6|568.2|567.9|568.2|568|567.8|567.5|7388
1638352880000|2021-12-01 10:01:20|568.1|568|568.2|567.9|568.7|568.2|568|567.9|5755
1638352890000|2021-12-01 10:01:30|568.3|568|568.1|567.7|568.3|568|567.9|567.6|16788
1638352900000|2021-12-01 10:01:40|568|567.6|568.5|568.1|568.5|568.1|567.8|567.5|4425
1638352910000|2021-12-01 10:01:50|568.6|568.2|568.7|568.4|569|568.8|568.3|568.1|11065
1638352920000|2021-12-01 10:02:00|568.8|568.5|568.6|568.4|568.8|568.6|568.6|568.4|2330
1638352930000|2021-12-01 10:02:10|568.5|568.5|568.9|568.5|568.9|568.7|568.5|568.4|1229
1638352940000|2021-12-01 10:02:20|569|568.6|569|568.8|569|568.9|568.9|568.6|3485
1638352950000|2021-12-01 10:02:30|568.9|568.7|568.9|568.7|569|568.8|568.7|568.6|9339
1638352960000|2021-12-01 10:02:40|568.8|568.8|568.9|568.5|568.9|568.8|568.8|568.5|277
1638352970000|2021-12-01 10:02:50|568.8|568.6|569|568.8|569|568.9|568.8|568.6|9090
1638352980000|2021-12-01 10:03:00|569.1|568.9|569.1|568.9|569.4|569|569.1|568.9|9051
1638352990000|2021-12-01 10:03:10|569|568.8|569.1|568.8|569.1|568.9|569|568.8|8628
1638353000000|2021-12-01 10:03:20|569|568.6|568.8|568.5|569|568.7|568.7|568.4|6614
1638353010000|2021-12-01 10:03:30|568.7|568.4|568.4|568.1|568.7|568.4|568.1|567.8|3698
1638353020000|2021-12-01 10:03:40|568.3|568|570.7|570.3|570.8|570.5|568.3|567.9|77626
1638353030000|2021-12-01 10:03:50|570.6|570.4|570.4|570.1|570.6|570.5|570.2|570|11465
1638353040000|2021-12-01 10:04:00|570.3|570.2|570.2|570|570.5|570.3|570.2|570|12957
1638353050000|2021-12-01 10:04:10|570.1|570.1|570.2|570|570.3|570.1|570.1|570|15851
1638353060000|2021-12-01 10:04:20|570.3|570.1|570.8|570.5|570.8|570.7|570.3|570.1|15107
1638353070000|2021-12-01 10:04:30|570.7|570.3|570.1|569.7|570.7|570.3|569.8|569.5|32159
1638353080000|2021-12-01 10:04:40|570.2|569.8|570.1|569.8|570.2|570|570.1|569.8|334
1638353090000|2021-12-01 10:04:50|570|570|570.6|570.3|570.8|570.5|570|569.8|4880
1638353100000|2021-12-01 10:05:00|570.5|570.2|570.7|570.5|570.7|570.5|570.4|570.1|1472
1638353110000|2021-12-01 10:05:10|570.6|570.4|570.7|570.5|570.7|570.5|570.6|570.3|2319
1638353120000|2021-12-01 10:05:20|570.6|570.4|571|570.8|571|570.8|570.6|570.3|31912
1638353130000|2021-12-01 10:05:30|570.9|570.7|570.6|570.5|570.9|570.9|570.5|570.4|23294
1638353140000|2021-12-01 10:05:40|570.7|570.6|570.7|570.5|570.8|570.6|570.6|570.3|23630
1638353150000|2021-12-01 10:05:50|570.8|570.6|570.8|570.5|570.8|570.6|570.7|570.5|4032
1638353170000|2021-12-01 10:06:10|570.7|570.4|570.5|570.1|570.7|570.4|570.3|570|1850
1638353180000|2021-12-01 10:06:20|570.4|570.2|570.1|569.8|570.4|570.2|570|569.7|2702
1638353190000|2021-12-01 10:06:30|570|569.9|570.1|569.9|570.1|569.9|570|569.8|0
1638353200000|2021-12-01 10:06:40|569.9|569.8|569.9|569.6|570.2|570.1|569.9|569.6|8684
1638353210000|2021-12-01 10:06:50|570|569.7|569.8|569.4|570|569.7|569.6|569.2|5842
1638353220000|2021-12-01 10:07:00|569.7|569.3|569.8|569.4|570.3|569.9|569.4|569.1|13734
1638353230000|2021-12-01 10:07:10|569.7|569.3|569.2|569|569.7|569.3|569.2|568.8|424
1638353240000|2021-12-01 10:07:20|569.3|569.1|569.3|569.1|569.8|569.6|569.1|568.7|31806
1638353250000|2021-12-01 10:07:30|569.2|568.8|569.2|569|569.3|569|569.1|568.8|7117
1638353260000|2021-12-01 10:07:40|569.1|569.1|569.8|569.5|569.8|569.5|569.1|569.1|6735
1638353270000|2021-12-01 10:07:50|569.7|569.6|569.8|569.5|569.8|569.6|569.5|569.1|2067
1638353280000|2021-12-01 10:08:00|569.7||569.7||569.7||569.6||1461
1638353290000|2021-12-01 10:08:10|569.6|569.6|569.7|569.5|569.8|569.6|569.6|569.5|3126
1638353300000|2021-12-01 10:08:20|569.8|569.6|569.7|569.3|569.8|569.6|569.5|569.3|209
1638353310000|2021-12-01 10:08:30|569.8|569.4|569.8|569.5|569.8|569.6|569.8|569.4|646
1638353320000|2021-12-01 10:08:40|569.7|569.6|570|569.9|570|569.9|569.6|569.6|2002
1638353330000|2021-12-01 10:08:50|||||||||10951
1638353340000|2021-12-01 10:09:00|569.9|569.7|570.1|569.7|570.1|569.9|569.7|569.3|8773
1638353350000|2021-12-01 10:09:10|570|569.6|569.5|569|570|569.6|569.5|568.9|445
1638353360000|2021-12-01 10:09:20||569.1||569.1||569.1||569.1|0
1638353370000|2021-12-01 10:09:30|569.4|569|569.5|569.3|569.5|569.3|569|568.8|7444
1638353380000|2021-12-01 10:09:40|569.4|569.4|569.3|569.1|569.8|569.4|569.2|568.9|22914
1638353390000|2021-12-01 10:09:50|569.2|568.9|569.5|569|569.6|569.3|569.1|568.9|8267
1638353400000|2021-12-01 10:10:00|569.4|569.1|569.6|569.3|569.6|569.3|569.2|569|4296
1638353410000|2021-12-01 10:10:10|569.5|569.4|569.6|569.3|569.6|569.4|569.5|569.3|734
1638353420000|2021-12-01 10:10:20|569.7|569.4|569.7|569.3|569.7|569.6|569.7|569.3|5736
1638353430000|2021-12-01 10:10:30|569.6|569.2|569.6|569.2|569.6|569.3|569.1|568.7|2682
1638353440000|2021-12-01 10:10:40|569.7|569.3|569.8|569.4|569.8|569.4|569.6|569.3|0
1638353450000|2021-12-01 10:10:50|569.7|569.5|569.9|569.7|570|569.8|569.7|569.5|905
1638353460000|2021-12-01 10:11:00|570|569.8|570|569.7|570|569.8|569.9|569.7|500
1638353470000|2021-12-01 10:11:10|570.1|569.8|570.1|569.8|570.2|570|570.1|569.7|1123
1638353480000|2021-12-01 10:11:20|570.2|569.9|570.2|569.9|570.5|570.2|570.2|569.9|10453
1638353490000|2021-12-01 10:11:30|570.3|570|570.3|570|570.3|570|570.3|570|0
1638353500000|2021-12-01 10:11:40|570.2|569.9|570.3|570|570.3|570.1|569.9|569.6|9752
1638353510000|2021-12-01 10:11:50|570.4|570.1|570.1|569.9|570.5|570.2|570.1|569.9|807
1638353520000|2021-12-01 10:12:00|570|569.5|569.9|569.7|570|569.7|569.7|569.5|20728
1638353530000|2021-12-01 10:12:10|569.8|569.5|569.6|569.4|569.8|569.5|569.5|569.2|2600
1638353540000|2021-12-01 10:12:20|569.5|569.2|569.2|568.8|569.5|569.2|569|568.6|27952
1638353550000|2021-12-01 10:12:30|569.3|568.9|569.7|569.3|569.9|569.5|569.3|568.9|3265
1638353560000|2021-12-01 10:12:40|569.8|569.4|569.6|569.3|569.9|569.6|569.6|569.3|1148
1638353570000|2021-12-01 10:12:50|569.7|569.4|569.7|569.5|569.7|569.5|569.7|569.4|50
1638353580000|2021-12-01 10:13:00|569.8|569.6|570.1|569.8|570.1|569.9|569.8|569.5|2004
1638353600000|2021-12-01 10:13:20|570|569.6|569.7|569.4|570.1|569.6|569.6|569.3|13667
1638353610000|2021-12-01 10:13:30|569.8|569.5|569.8|569.6|569.9|569.6|569.5|569.3|9871
1638353620000|2021-12-01 10:13:40|569.7|569.3|569.8|569.6|569.9|569.6|569.3|569|30508
1638353630000|2021-12-01 10:13:50|569.7|569.4|569.7|569.4|569.7|569.4|569.6|569.4|8163
1638353640000|2021-12-01 10:14:00||569.5||569.4||569.5||569.4|0
1638353650000|2021-12-01 10:14:10|569.8|569.5|569.8|569.5|569.8|569.6|569.8|569.5|0
1638353660000|2021-12-01 10:14:20|569.7|569.4|569.5|569.2|569.7|569.4|569.3|569|26450
1638353670000|2021-12-01 10:14:30|569.4|569.1|568.5|568.4|569.4|569.2|568.4|568.1|19374
1638353680000|2021-12-01 10:14:40|568.6|568.3|568.3|568.1|568.6|568.4|568.3|568|5185
1638353690000|2021-12-01 10:14:50|568.4|568.2|568.9|568.6|569|568.8|568.4|568.2|7035
1638353700000|2021-12-01 10:15:00|568.8|568.5|568.8|568.6|569|568.7|568.5|568.2|3895
1638353710000|2021-12-01 10:15:10|568.7|568.5|568.7|568.3|568.7|568.7|568.7|568.3|13
1638353720000|2021-12-01 10:15:20||568.5||568.5||568.5||568.5|0
1638353730000|2021-12-01 10:15:30|568.8|568.6|568.3|568.1|568.8|568.7|568.2|568|21381
1638353740000|2021-12-01 10:15:40|568.4|568.2|568.7|568.5|568.7|568.5|568.3|568.2|3287
1638353750000|2021-12-01 10:15:50|568.6|568.4|568.4|568.2|568.7|568.4|568.3|568|10272
1638353760000|2021-12-01 10:16:00|568.3|568.1|568.1|568|568.3|568.2|568.1|567.7|4376
1638353770000|2021-12-01 10:16:10|568.2|568.1|568.4|568.1|568.4|568.1|568.2|567.9|841
1638353780000|2021-12-01 10:16:20|568.5|568.2|568.9|568.7|569|568.7|568.5|568.2|2418
1638353790000|2021-12-01 10:16:30|569|568.8|569.1|568.9|569.1|568.9|569|568.7|718
1638353800000|2021-12-01 10:16:40|569|568.7|569.1|568.9|569.2|568.9|568.8|568.5|10572
1638353810000|2021-12-01 10:16:50|569.2|569|569.2|568.9|569.3|569.2|569.2|568.9|4080
1638353820000|2021-12-01 10:17:00|569.3|569|569.3|569.1|569.3|569.1|569.3|568.9|19160
1638353830000|2021-12-01 10:17:10|569.5|569.2|569.6|569.3|569.6|569.3|569.3|569.1|7765
1638353840000|2021-12-01 10:17:20|569.5|569.1|569.2|569.1|569.5|569.2|569.1|569|6506
1638353850000|2021-12-01 10:17:30|569.3|568.9|569.3|568.9|569.3|569|569.1|568.9|571
1638353860000|2021-12-01 10:17:40|569.2|569|569.2|568.9|569.2|569|569.2|568.9|895
1638353870000|2021-12-01 10:17:50|569.1|569|569.2|569|569.2|569|569|569|0
1638353880000|2021-12-01 10:18:00|569.4|569.1|569.4|569.3|569.4|569.3|569.3|569.1|5371
1638353890000|2021-12-01 10:18:10|569.3|569.2|569.1|568.9|569.4|569.2|569|568.9|7431
1638353900000|2021-12-01 10:18:20|569.2|569|569.2|569|569.2|569|569.1|569|210
1638353910000|2021-12-01 10:18:30|569.3|569.1|569.3|569.1|569.3|569.2|569.2|569|3602
1638353920000|2021-12-01 10:18:40|569.2|569.2|569.3|569.2|569.3|569.2|569.2|569.2|4946
1638353930000|2021-12-01 10:18:50|569.4|569.1|569.4|569.2|569.4|569.3|569.3|569.1|3806
1638353940000|2021-12-01 10:19:00|569.3|569.3|569.4|569.2|569.4|569.3|569.3|569.2|6053
1638353950000|2021-12-01 10:19:10|569.5|569.3|570|569.7|570|569.7|569.5|569.2|12188
1638353960000|2021-12-01 10:19:20|570.1|569.8|570.3|570.1|570.3|570.2|569.9|569.7|21580
1638353980000|2021-12-01 10:19:40|570.4|570.2|570.6|570.5|570.6|570.5|570.4|570.2|7331
1638353990000|2021-12-01 10:19:50|570.5|570.4|570.6|570.3|570.6|570.4|570.5|570.3|5155
1638354000000|2021-12-01 10:20:00|570.5|570.2|570.4|570|570.5|570.3|570.2|570|6579
1638354010000|2021-12-01 10:20:10|570.5|570.1|570.6|570.4|570.6|570.4|570.5|570.1|4155
1638354020000|2021-12-01 10:20:20|570.5|570.3|571|570.7|571.1|570.8|570.5|570.3|15746
1638354030000|2021-12-01 10:20:30|571.1|570.8|571|570.7|571.1|570.9|570.9|570.7|3324
1638354040000|2021-12-01 10:20:40|570.9|570.6|570.7|570.4|571|570.7|570.7|570.4|7706
1638354050000|2021-12-01 10:20:50|570.4|570.5|570.4|570.1|570.4|570.5|570.3|570.1|4417
1638354060000|2021-12-01 10:21:00|570.3|570|570|569.8|570.3|570.1|569.9|569.6|2996
1638354070000|2021-12-01 10:21:10|570.1|569.9|570.1|569.9|570.1|569.9|570.1|569.9|0
1638354080000|2021-12-01 10:21:20|570|569.8|569.8|569.6|570|569.8|569.8|569.6|636
1638354090000|2021-12-01 10:21:30|569.7|569.5|569.6|569.5|569.7|569.6|569.6|569.1|1161
1638354100000|2021-12-01 10:21:40|569.5|569.4|569.4|569|569.5|569.4|569.3|568.9|1038
1638354110000|2021-12-01 10:21:50|569.3||569.3||569.3||569.3||0
1638354120000|2021-12-01 10:22:00|569.2||569.3||569.3||569.2||1063
1638354130000|2021-12-01 10:22:10|569.2|569.1|569.2|569|569.2|569.1|569.2|569|0
1638354140000|2021-12-01 10:22:20|569.3|569.1|569.4|569.1|569.5|569.3|569.3|569.1|5044
1638354160000|2021-12-01 10:22:40|569.3||569.3||569.3||569.3||0
1638354170000|2021-12-01 10:22:50|569.2|569|569.3|569.1|569.4|569.1|569.1|569|7935
1638354180000|2021-12-01 10:23:00|569.2|569|569.8|569.5|570|569.5|569.1|569|11679
1638354190000|2021-12-01 10:23:10|569.7|569.4|569.6|569.3|569.7|569.4|569.6|569.3|200
1638354200000|2021-12-01 10:23:20|569.7|569.4|569.7|569.5|569.7|569.6|569.5|569.4|1507
1638354210000|2021-12-01 10:23:30|569.6|569.6|569.6|569.4|569.6|569.6|569.5|569.4|1750
1638354220000|2021-12-01 10:23:40|569.5|569.3|568.7|568.6|569.5|569.4|568.7|568.6|9401
1638354230000|2021-12-01 10:23:50|568.6|568.5|568.9|568.8|568.9|568.8|568.6|568.5|7953
1638354240000|2021-12-01 10:24:00|568.8|568.6|568.3|568|568.8|568.6|568.2|568|2185
1638354250000|2021-12-01 10:24:10|568.2|567.9|567.9|567.7|568.2|567.9|567.8|567.5|1682
1638354260000|2021-12-01 10:24:20|568|567.8|567.9|567.6|568.3|568.1|567.9|567.6|6148
1638354270000|2021-12-01 10:24:30|568|567.7|568.3|568.2|568.3|568.2|567.9|567.7|13526
1638354280000|2021-12-01 10:24:40|568.5|568.3|568.5|568.3|568.5|568.3|568.4|568.2|1019
1638354290000|2021-12-01 10:24:50|568.4||568.5||568.5||568.4||2606
1638354300000|2021-12-01 10:25:00|568.7|568.4|568.8|568.6|569.1|568.8|568.7|568.4|3842
1638354310000|2021-12-01 10:25:10|568.7|568.7|568.8|568.4|569|568.7|568.7|568.4|3823
1638354320000|2021-12-01 10:25:20|568.9|568.5|568.8|568.4|568.9|568.5|568.6|568.4|816
1638354330000|2021-12-01 10:25:30|568.7||568.6||568.7||568.5||3152
1638354340000|2021-12-01 10:25:40|568.7|568.5|569.2|568.8|569.2|568.8|568.7|568.4|3664
1638354350000|2021-12-01 10:25:50|569.1||569.1||569.1||569.1||0
1638354360000|2021-12-01 10:26:00|569|568.9|569.1|568.8|569.1|568.9|568.9|568.8|493
1638354370000|2021-12-01 10:26:10|569.2|568.9|569.5|569.3|569.5|569.3|569.2|568.9|4337
1638354380000|2021-12-01 10:26:20|569.6|569.4|570.1|570|570.1|570|569.6|569.4|23796
1638354390000|2021-12-01 10:26:30||569.9||570||570||569.9|300
1638354400000|2021-12-01 10:26:40|570|569.9|569.9|569.8|570|569.9|569.9|569.7|1621
1638354410000|2021-12-01 10:26:50|570|569.9|570.2|570|570.2|570.1|570|569.8|12101
1638354420000|2021-12-01 10:27:00|570.1|569.9|570.1|569.8|570.2|570|569.9|569.8|7357
1638354430000|2021-12-01 10:27:10|570.2|569.9|570.2|569.9|570.2|569.9|570.1|569.9|0
1638354440000|2021-12-01 10:27:20|570.1||570.1||570.1||570.1||0
1638354450000|2021-12-01 10:27:30|570.2|570|570.3|570.2|570.3|570.2|570.2|570|15325
1638354460000|2021-12-01 10:27:40|570.4|570.3|570.7|570.2|570.8|570.5|570.3|570.1|11669
1638354470000|2021-12-01 10:27:50|570.6|570.3|570.8|570.4|570.8|570.4|570.6|570.3|1700
1638354480000|2021-12-01 10:28:00|570.9|570.5|570.8|570.6|570.9|570.7|570.8|570.5|1500
1638354490000|2021-12-01 10:28:10|570.9||570.9||570.9||570.8||0
1638354500000|2021-12-01 10:28:20|570.8|570.7|570.8|570.6|570.9|570.7|570.7|570.6|3886
1638354510000|2021-12-01 10:28:30|570.7|570.5|570.5|570.3|570.8|570.5|570.5|570.3|7581
1638354520000|2021-12-01 10:28:40|570.6|570.4|570.6|570.3|570.7|570.4|570.5|570.3|5811
1638354530000|2021-12-01 10:28:50|570.5|570.4|570.6|570.3|570.6|570.4|570.5|570.3|840
1638354540000|2021-12-01 10:29:00|570.5|570.4|570.6|570.4|570.6|570.4|570.5|570.3|0
1638354550000|2021-12-01 10:29:10|570.5|570.5|570.6|570.4|570.6|570.5|570.5|570.4|500
1638354560000|2021-12-01 10:29:20|570.5||570.6||570.6||570.5||0
1638354570000|2021-12-01 10:29:30|570.5|570.3|569.8|569.5|570.5|570.3|569.6|569.5|11715
1638354580000|2021-12-01 10:29:40|569.7|569.6|569.8|569.7|569.9|569.8|569.6|569.4|12866
1638354590000|2021-12-01 10:29:50|569.9|569.6|569.7|569.4|569.9|569.7|569.4|568.9|7451
1638354600000|2021-12-01 10:30:00|569.6|569.3|569.4|569.1|569.9|569.7|569.4|569.1|1482
1638354610000|2021-12-01 10:30:10|569.5|569.2|569.6|569.2|569.6|569.2|569.5|569.2|0
1638354620000|2021-12-01 10:30:20|569.5|569.1|569.4|569|569.5|569.1|569.2|568.9|0
1638354640000|2021-12-01 10:30:40|569.5|569.1|569.4|569.1|569.5|569.2|569.4|569.1|0
1638354650000|2021-12-01 10:30:50|569.3|569.2|569.5|569.3|569.5|569.3|569.3|569.2|2917
1638354660000|2021-12-01 10:31:00|569.6|569.4|570|569.8|570|569.8|569.6|569.4|11105
1638354670000|2021-12-01 10:31:10|570.1|569.9|570.5|570.2|570.5|570.3|570.1|569.9|7227
1638354680000|2021-12-01 10:31:20|570.4|570.3|570.4|570.1|570.5|570.3|570.4|570.1|1000
1638354690000|2021-12-01 10:31:30|570.5|570.2|570.4|570.2|570.5|570.3|570.3|570.1|1440
1638354700000|2021-12-01 10:31:40|570.5|570.3|570.7|570.4|570.8|570.6|570.5|570.2|10776
1638354710000|2021-12-01 10:31:50|570.8|570.5|570.7|570.4|570.8|570.6|570.7|570.4|0
1638354720000|2021-12-01 10:32:00|570.8|570.5|570.7|570.4|570.8|570.5|570.7|570.4|0
1638354730000|2021-12-01 10:32:10|570.6|570.3|570.5|570.2|570.6|570.3|570.4|570.1|3932
1638354740000|2021-12-01 10:32:20|570.3|570.1|570.3|570|570.4|570.1|570.2|570|0
1638354750000|2021-12-01 10:32:30|570.4|570.1|570.9|570.6|571|570.7|570.3|570.1|11133
1638354760000|2021-12-01 10:32:40|570.8|570.5|570.6|570.3|570.8|570.5|570.5|570.2|1548
1638354770000|2021-12-01 10:32:50|570.5|570.2|570.5|570.2|570.7|570.3|570.5|570.2|0
1638354780000|2021-12-01 10:33:00|570.4|570.3|569.8|569.6|570.4|570.3|569.8|569.6|2818
1638354790000|2021-12-01 10:33:10|569.9|569.7|570|569.5|570.1|569.9|569.8|569.5|1668
1638354800000|2021-12-01 10:33:20|569.9|569.6|570.8|570.2|570.8|570.3|569.5|569.1|52253
1638354810000|2021-12-01 10:33:30|570.9|570.3|571.2|571|571.2|571|570.9|570.3|18379
1638354820000|2021-12-01 10:33:40|571.3|571.1|571.5|571.1|571.9|571.8|571.3|571.1|67336
1638354830000|2021-12-01 10:33:50|571.7|571.3|571.5|571.2|571.7|571.4|571.3|571.1|8137
1638354840000|2021-12-01 10:34:00|571.4|571.1|571.5|571.2|571.7|571.4|571.2|571.1|10008
1638354850000|2021-12-01 10:34:10|571.4|571.1|571.3|571.1|571.4|571.3|571.2|571.1|7964
1638354860000|2021-12-01 10:34:20|571.2||571.4||571.4||571.2||0
1638354870000|2021-12-01 10:34:30|571.3|571.2|571.4|571.2|571.4|571.2|571.2|571.1|229
1638354880000|2021-12-01 10:34:40|571.5|571.1|571.5|571.2|571.5|571.4|571.4|571.1|953
1638354890000|2021-12-01 10:34:50|571.4|571.1|571.4|571.1|571.5|571.2|571.4|571.1|0
1638354900000|2021-12-01 10:35:00|571.5|571.2|571.6|571.3|571.6|571.4|571.4|571.1|4956
1638354910000|2021-12-01 10:35:10|571.5|571.4|571.9|571.6|571.9|571.6|571.4|571.3|8937
1638354920000|2021-12-01 10:35:20|571.8|571.5|571.9|571.6|571.9|571.6|571.8|571.5|0
1638354930000|2021-12-01 10:35:30|572|571.7|572.7|572.4|572.7|572.4|571.9|571.7|18727
1638354940000|2021-12-01 10:35:40|572.6|572.3|572.2|572|572.6|572.4|572.2|572|3796
1638354950000|2021-12-01 10:35:50|572.1|571.9|572|571.9|572.3|572.2|572|571.9|12147
1638354960000|2021-12-01 10:36:00|571.9|571.8|571.9|571.7|572|571.9|571.9|571.5|5861
1638354970000|2021-12-01 10:36:10|571.8|571.5|571.9|571.6|571.9|571.7|571.7|571.4|1000
1638354980000|2021-12-01 10:36:20|571.8|571.5|571.9|571.6|571.9|571.7|571.6|571.5|324
1638354990000|2021-12-01 10:36:30|571.8|571.5|571.7|571.3|571.8|571.7|571.7|571.3|706
1638355000000|2021-12-01 10:36:40||571.4||571.5||571.5||571.4|0
1638355010000|2021-12-01 10:36:50|571.6|571.4|571.9|571.6|571.9|571.7|571.5|571.3|1283
1638355020000|2021-12-01 10:37:00|571.8|571.5|571.9|571.6|571.9|571.6|571.5|571.4|1063
1638355030000|2021-12-01 10:37:10|571.8|571.5|571.7|571.4|571.8|571.5|571.7|571.4|0
1638355040000|2021-12-01 10:37:20|571.6|571.3|571.7|571.5|571.9|571.5|571.6|571.3|0
1638355050000|2021-12-01 10:37:30|571.8|571.6|571.7|571.5|571.9|571.6|571.7|571.5|4550
1638355060000|2021-12-01 10:37:40|571.8|571.6|571.7|571.5|571.8|571.6|571.7|571.5|1950
1638355070000|2021-12-01 10:37:50|571.6|571.4|571.5|571.3|571.6|571.4|571.4|571.3|2348
1638355080000|2021-12-01 10:38:00|571.6|571.2|571.5|571.2|571.6|571.4|571.3|571.2|748
1638355090000|2021-12-01 10:38:10|571.4|571.1|571|570.6|571.4|571.1|571|570.6|13440
1638355100000|2021-12-01 10:38:20|570.9|570.5|570.6|570.3|570.9|570.5|570.5|570.2|681
1638355110000|2021-12-01 10:38:30|570.8|570.4|570.6|570.3|570.8|570.6|570.6|570.3|11579
1638355120000|2021-12-01 10:38:40|570.5|570.2|570.5|570.1|570.6|570.4|570.3|570.1|2687
1638355130000|2021-12-01 10:38:50|570.4|570|569.9|569.6|570.4|570|569.9|569.5|5248
1638355140000|2021-12-01 10:39:00|569.8|569.5|569.4|569.1|569.8|569.5|569.3|569|2792
1638355150000|2021-12-01 10:39:10|569.5|569.2|569.4|569.1|569.6|569.4|569.4|569.1|4883
1638355160000|2021-12-01 10:39:20|569.3|569|569.3|569|569.4|569.1|569.1|568.8|6037
1638355170000|2021-12-01 10:39:30|569.4|569.1|570.1|569.8|570.2|569.8|569.4|569|3029
1638355180000|2021-12-01 10:39:40|570.2|569.9|570.1|569.9|570.2|569.9|570.1|569.8|907
1638355190000|2021-12-01 10:39:50|570.2|570|570.3|570|570.7|570.3|570.2|570|2580
1638355200000|2021-12-01 10:40:00|570.4|570.1|570.5|570.2|570.5|570.2|570.2|570|300
1638355210000|2021-12-01 10:40:10|570.4|570.1|570.3|570|570.6|570.2|570.2|570|822
1638355220000|2021-12-01 10:40:20|570.2|570.1|570.3|570|570.3|570.1|570.1|570|3716
1638355230000|2021-12-01 10:40:30|570.2|570.1|570.3|570|570.3|570.1|570.1|570|2532
1638355240000|2021-12-01 10:40:40|570.5|570.1|570.5|570.1|570.5|570.2|570.4|570|341
1638355250000|2021-12-01 10:40:50|570.4|570|570.3|570.1|570.4|570.1|570.3|570|312
1638355260000|2021-12-01 10:41:00|570.2|570|569.5|569.1|570.3|570|569.5|569.1|6953
1638355270000|2021-12-01 10:41:10|569.4|569.2|569.5|569.1|569.5|569.3|569.4|569|100
1638355280000|2021-12-01 10:41:20|569.2|569.2|569.3|568.9|569.5|569.2|569.2|568.8|5419
1638355290000|2021-12-01 10:41:30|569.4|569|570|569.7|570|569.7|569.4|569|7621
1638355300000|2021-12-01 10:41:40|569.9|569.6|569.8|569.5|569.9|569.6|569.8|569.3|2739
1638355310000|2021-12-01 10:41:50|569.7|569.6|570|569.5|570|569.7|569.7|569.5|55
1638355320000|2021-12-01 10:42:00|569.7|569.6|570|569.8|570|569.8|569.7|569.6|29
1638355330000|2021-12-01 10:42:10|569.9|569.7|569.9|569.7|570|569.7|569.8|569.6|1700
1638355340000|2021-12-01 10:42:20|569.8||569.9||569.9||569.8||646
1638355350000|2021-12-01 10:42:30|570|569.8|569.8|569.5|570|569.8|569.7|569.5|6535
1638355360000|2021-12-01 10:42:40|569.9|569.6|569.8|569.5|569.9|569.6|569.8|569.5|500
1638355370000|2021-12-01 10:42:50|569.9|569.6|570|569.6|570|569.8|569.9|569.6|1879
1638355380000|2021-12-01 10:43:00|569.9|569.7|569.9|569.7|570|569.7|569.8|569.7|1181
1638355390000|2021-12-01 10:43:10|570|569.8|570.7|570.3|571.2|570.6|569.9|569.8|63604
1638355400000|2021-12-01 10:43:20|570.8|570.4|571.3|571|571.3|571|570.7|570.4|4765
1638355410000|2021-12-01 10:43:30|571.2|570.9|571|570.7|571.6|571.2|571|570.6|9543
1638355420000|2021-12-01 10:43:40|571.1|570.8|571.1|570.9|571.1|571|571.1|570.7|1875
1638355430000|2021-12-01 10:43:50|571|570.8|571|570.7|571.1|570.8|570.9|570.6|2289
1638355440000|2021-12-01 10:44:00|570.9|570.6|570.7|570.4|571.1|570.8|570.6|570.4|3085
1638355450000|2021-12-01 10:44:10|570.6|570.3|570.8|570.6|570.8|570.7|570.5|570.1|2978
1638355460000|2021-12-01 10:44:20|570.7|570.7|571.3|571|571.3|571.2|570.7|570.7|27432
1638355470000|2021-12-01 10:44:30|571.2|570.9|571.5|571.2|571.5|571.2|571.1|570.9|3677
1638355480000|2021-12-01 10:44:40|571.4|571.1|571.1|570.9|571.4|571.1|570.9|570.6|2752
1638355490000|2021-12-01 10:44:50||570.8||571||571||570.8|360
1638355500000|2021-12-01 10:45:00|571|570.9|571|570.8|571.1|570.9|571|570.8|1795
1638355510000|2021-12-01 10:45:10|571.1|570.9|571|570.8|571.3|571.1|571|570.8|6209
1638355520000|2021-12-01 10:45:20|571.1||571.2||571.2||571.1||0
1638355530000|2021-12-01 10:45:30|571.1|570.9|571|570.7|571.1|570.9|570.8|570.7|3100
1638355540000|2021-12-01 10:45:40|570.9||571||571.1||570.9||2180
1638355550000|2021-12-01 10:45:50|570.9|570.6|570.5|570.2|570.9|570.6|570.4|570.2|31576
1638355560000|2021-12-01 10:46:00|570.4|570|570|569.7|570.4|570.1|570|569.6|9132
1638355570000|2021-12-01 10:46:10|569.9|569.8|570.4|570.2|570.7|570.3|569.9|569.8|10980
1638355580000|2021-12-01 10:46:20|570.3|570.1|570.3|570|570.5|570.1|570|569.8|3954
1638355590000|2021-12-01 10:46:30|570.4|570.1|570.3|570|570.4|570.1|570.2|570|1118
1638355600000|2021-12-01 10:46:40|570.2|569.9|570.3|570.1|570.3|570.1|570|569.8|8205
1638355610000|2021-12-01 10:46:50|570.2|570|570.3|570|570.3|570|570.2|570|0
1638355620000|2021-12-01 10:47:00|570.2|569.9|569.8|569.4|570.2|569.9|569.6|569.4|7311
1638355630000|2021-12-01 10:47:10|569.7|569.5|569.6|569.2|569.7|569.6|569.5|569.1|639
1638355640000|2021-12-01 10:47:20|569.5|569.3|569.8|569.5|569.8|569.5|569.3|569.3|1002
1638355650000|2021-12-01 10:47:30|569.7|569.3|570.4|570|570.4|570|569.4|569.3|6445
1638355660000|2021-12-01 10:47:40|570.3|569.7|570.1|569.8|570.3|570|569.9|569.6|3898
1638355670000|2021-12-01 10:47:50|570|569.7|569.9|569.6|570|569.7|569.9|569.6|323
1638355680000|2021-12-01 10:48:00|570|569.7|570.3|570.1|570.4|570.1|570|569.6|5257
1638355690000|2021-12-01 10:48:10|570.4|570|570.3|570|570.4|570.1|570|569.9|6000
1638355700000|2021-12-01 10:48:20|570.2|569.9|570.3|569.9|570.3|570|570|569.8|7945
1638355710000|2021-12-01 10:48:30|570.2|570|570.3|570|570.3|570|570.1|569.8|1734
1638355720000|2021-12-01 10:48:40|570.2|569.9|570.3|570|570.3|570.1|570.1|569.8|1038
1638355730000|2021-12-01 10:48:50|570.2|570.1|570.4|570.1|570.4|570.2|570.2|570|1593
1638355740000|2021-12-01 10:49:00|570.3|570|570.2|570|570.3|570|570.1|570|2296
1638355750000|2021-12-01 10:49:10|570.1|569.9|569.6|569.2|570.1|569.9|569.6|569.2|4414
1638355760000|2021-12-01 10:49:20|569.4|569.1|569.9|569.7|570.1|569.7|569|568.8|30880
1638355770000|2021-12-01 10:49:30|569.8|569.8|570|569.8|570.1|569.9|569.8|569.8|4300
1638355780000|2021-12-01 10:49:40|569.9|569.6|569.7|569.3|569.9|569.6|569.6|569.3|3266
1638355790000|2021-12-01 10:49:50||569.2||569.2||569.2||569.1|0
1638355800000|2021-12-01 10:50:00|569.6|569.1|569.7|569.4|569.7|569.4|569.5|569.1|0
1638355820000|2021-12-01 10:50:20|569.6|569.5|569.7|569.5|569.7|569.5|569.6|569.5|3242
1638355830000|2021-12-01 10:50:30|569.6|569.4|569.4|568.9|569.6|569.4|569.4|568.9|6271
1638355840000|2021-12-01 10:50:40|569.5|569|570.2|570|570.4|570.1|569.5|569|15932
1638355850000|2021-12-01 10:50:50|570.1|569.9|570|569.9|570.1|569.9|569.9|569.7|5573
1638355860000|2021-12-01 10:51:00|569.9|569.7|570.1|569.8|570.1|569.8|569.8|569.5|6466
1638355870000|2021-12-01 10:51:10|570.2|570|570.6|570.3|570.9|570.5|570.2|569.8|9479
1638355880000|2021-12-01 10:51:20|570.5|570.2|570.5|570.2|570.5|570.3|570.4|570.1|367
1638355890000|2021-12-01 10:51:30|570.4|570.1|570.6|570.3|570.6|570.3|570.3|570|4777
1638355900000|2021-12-01 10:51:40|570.5|570.2|570.2|570|570.6|570.2|570.2|570|3377
1638355910000|2021-12-01 10:51:50|570.1|569.9|570|569.5|570.1|569.9|569.9|569.5|5028
1638355920000|2021-12-01 10:52:00|569.9|569.7|569.6|569.3|570|569.7|569.5|569.2|403
1638355930000|2021-12-01 10:52:10|569.5|569.2|569|568.7|569.5|569.3|569|568.7|10068
1638355940000|2021-12-01 10:52:20|568.8|568.8|568.9|568.6|569|568.8|568.8|568.5|1048
1638355950000|2021-12-01 10:52:30|569|568.7|569.5|569.3|569.7|569.4|568.9|568.7|9412
1638355960000|2021-12-01 10:52:40|569.8|569.4|569.5|569.2|569.8|569.5|569.5|569.2|712
1638355970000|2021-12-01 10:52:50|569.6|569.1|569.5|569.2|569.6|569.2|569.5|569.1|1000
1638355980000|2021-12-01 10:53:00|569.4|569.1|569.4|568.9|569.5|569.2|569.1|568.9|4323
1638355990000|2021-12-01 10:53:10|569.3|568.8|569.3|569|569.4|569|569.1|568.7|0
1638356000000|2021-12-01 10:53:20|569.1|568.9|568.9|568.6|569.1|568.9|568.7|568.5|4068
1638356010000|2021-12-01 10:53:30|568.8|568.5|568.9|568.5|568.9|568.6|568.7|568.5|0
1638356020000|2021-12-01 10:53:40|569|568.6|569|568.6|569|568.8|569|568.6|210
1638356030000|2021-12-01 10:53:50||568.7||568.7||568.8||568.7|200
1638356040000|2021-12-01 10:54:00|568.9|568.8|568.9|568.5|568.9|568.8|568.8|568.4|986
1638356050000|2021-12-01 10:54:10|568.5|568.4|569.4|569.2|569.9|569.4|568.5|568.4|10941
1638356060000|2021-12-01 10:54:20|569.3|569.1|569.3|568.8|569.3|569.1|569.3|568.8|1264
1638356070000|2021-12-01 10:54:30|569.4|568.9|569.5|569.3|569.8|569.4|569.3|568.9|2152
1638356080000|2021-12-01 10:54:40||569.4||569.4||569.4||569.4|0
1638356090000|2021-12-01 10:54:50|569.6|569.3|569.8|569.3|569.8|569.4|569.6|569.2|668
1638356100000|2021-12-01 10:55:00|569.7|569.2|569.1|568.7|569.7|569.4|569.1|568.7|8698
1638356110000|2021-12-01 10:55:10|569|568.8|569.3|568.9|569.4|568.9|569|568.8|40
1638356120000|2021-12-01 10:55:20|569.4|569|569.2|568.9|569.4|569.1|569.2|568.9|0
1638356130000|2021-12-01 10:55:30|569.1|568.7|569.2|568.9|569.2|569|569|568.7|1209
1638356140000|2021-12-01 10:55:40|569.1|569|569.1|569|569.1|569|569.1|568.9|0
1638356150000|2021-12-01 10:55:50|569.2|569.1|569.3|569.1|569.3|569.1|569.2|569.1|731
1638356160000|2021-12-01 10:56:00|569.2|569|569.6|569.3|569.7|569.4|569.2|569|2081
1638356170000|2021-12-01 10:56:10|569.7|569.4|570|569.5|570|569.6|569.6|569.4|1404
1638356180000|2021-12-01 10:56:20|569.8|569.4|569.8|569.7|569.8|569.7|569.6|569.3|5618
1638356190000|2021-12-01 10:56:30|569.7|569.6|569.7|569.4|569.8|569.7|569.5|569.3|1471
1638356200000|2021-12-01 10:56:40|569.8|569.3|569.8|569.4|569.8|569.6|569.8|569.3|0
1638356220000|2021-12-01 10:57:00|569.6|569.5|569.8|569.5|569.8|569.6|569.6|569.5|820
1638356230000|2021-12-01 10:57:10|569.7|569.4|569.6|569.4|569.7|569.4|569.6|569.4|0
1638356240000|2021-12-01 10:57:20|569.7|569.5|569.4|569|569.8|569.5|569.3|568.9|3263
1638356250000|2021-12-01 10:57:30|569.3|569.1|569.5|569.2|569.6|569.2|569.3|569.1|2000
1638356270000|2021-12-01 10:57:50|569.4|569.1|569.4|569.1|569.4|569.1|569.3|569|934
1638356280000|2021-12-01 10:58:00|569.3|569.2|569.6|569.4|569.6|569.4|569.3|569.2|4033
1638356290000|2021-12-01 10:58:10|569.5|569.3|569.5|569.3|569.5|569.3|569.5|569.3|0
1638356300000|2021-12-01 10:58:20|569.6|569.2|569.2|568.7|569.6|569.3|569.1|568.7|5360
1638356310000|2021-12-01 10:58:30||568.8||568.8||568.8||568.7|0
1638356340000|2021-12-01 10:59:00|569.3|568.9|569.1|568.8|569.5|569.3|569|568.8|7131
1638356350000|2021-12-01 10:59:10|569|568.7|568.2|568.1|569|568.7|568.2|568|5517
1638356360000|2021-12-01 10:59:20|568.4|568.2|568.3|568|568.6|568.3|568.2|568|8096
1638356370000|2021-12-01 10:59:30|568.4|568.1|568.5|568.2|568.5|568.3|568.4|568.1|609
1638356390000|2021-12-01 10:59:50|568.4|568.3|568.5|568.1|568.5|568.3|568.2|568|3175
1638356400000|2021-12-01 11:00:00|568.6|568.2|568.1|567.9|568.8|568.5|568.1|567.9|6387
1638356410000|2021-12-01 11:00:10|568|567.8|568.7|568.4|568.7|568.4|568|567.7|4029
1638356420000|2021-12-01 11:00:20|568.6|568.3|568.4|568|568.6|568.3|568.3|568|3474
1638356430000|2021-12-01 11:00:30|568.5|568.2|569|568.6|569|568.7|568.5|568.2|2384
1638356440000|2021-12-01 11:00:40|568.9|568.5|569.2|568.8|569.2|569|568.8|568.4|2705
1638356450000|2021-12-01 11:00:50|569.1|568.7|569|568.5|569.1|568.7|568.9|568.5|1456
1638356460000|2021-12-01 11:01:00|569.2|568.7|569|568.5|569.2|568.7|568.8|568.5|2008
1638356470000|2021-12-01 11:01:10|568.7|568.6|569|568.7|569.2|568.7|568.7|568.6|2000
1638356480000|2021-12-01 11:01:20|568.9|568.8|569.2|568.9|569.2|568.9|568.9|568.8|409
1638356490000|2021-12-01 11:01:30||568.7||568.7||568.7||568.7|0
1638356500000|2021-12-01 11:01:40|569|568.6|568.7|568.3|569|568.6|568.7|568.3|0
1638356510000|2021-12-01 11:01:50|568.6|568.4|569|568.7|569|568.8|568.6|568.3|0
1638356520000|2021-12-01 11:02:00|568.9|568.8|569.1|568.9|569.1|568.9|568.9|568.6|8039
1638356530000|2021-12-01 11:02:10||569||569||569||569|0
1638356540000|2021-12-01 11:02:20|569|568.9|569|568.7|569.1|568.9|568.8|568.7|237
1638356560000|2021-12-01 11:02:40|568.9|568.5|568.9|568.6|568.9|568.6|568.8|568.5|1438
1638356580000|2021-12-01 11:03:00|568.8|568.7|568.8|568.6|568.8|568.7|568.8|568.6|0
1638356590000|2021-12-01 11:03:10|568.7|568.5|568.4|568|568.8|568.6|568.3|568|6530
1638356600000|2021-12-01 11:03:20|568.2|568.1|568.4|568.1|568.4|568.1|568.2|568|562
1638356610000|2021-12-01 11:03:30|568.3|568|568.4|568|568.6|568.3|568.3|568|3450
1638356630000|2021-12-01 11:03:50|568.3|567.8|568.4|568.1|568.4|568.1|568|567.7|5450
1638356640000|2021-12-01 11:04:00|568.5|568.2|568.9|568.5|568.9|568.7|568.5|568.2|3668
1638356650000|2021-12-01 11:04:10|568.8|568.6|568.4|568|568.9|568.6|568.4|568|3144
1638356660000|2021-12-01 11:04:20|568.5|568.1|568.4|568.1|568.6|568.3|568.2|568|800
1638356670000|2021-12-01 11:04:30|568.5|568.2|568.2|567.9|568.5|568.2|568.2|567.9|1735
1638356680000|2021-12-01 11:04:40|568.1|567.8|568.1|567.8|568.2|567.8|568|567.7|400
1638356690000|2021-12-01 11:04:50|568.2|567.9|568.2|567.9|568.2|567.9|568.2|567.9|0
1638356700000|2021-12-01 11:05:00|568.4|568|568.6|568.3|568.6|568.4|568.4|568|7441
1638356710000|2021-12-01 11:05:10|568.7|568.4|568.6|568.1|568.8|568.5|568.5|568.1|3402
1638356720000|2021-12-01 11:05:20|568.4|568|568.3|568|568.5|568.1|568.1|567.9|872
1638356730000|2021-12-01 11:05:30|568.2|567.9|568.1|567.9|568.3|568|568.1|567.9|665
1638356740000|2021-12-01 11:05:40|568|567.8|567.8|567.4|568|567.8|567.8|567.4|2113
1638356750000|2021-12-01 11:05:50|567.6|567.5|568|567.7|568|567.8|567.6|567.4|10461
1638356760000|2021-12-01 11:06:00|567.9|567.6|568|567.7|568|567.7|567.7|567.5|2067
1638356780000|2021-12-01 11:06:20|567.9|567.8|568.1|567.7|568.2|567.9|567.6|567.5|2852
1638356790000|2021-12-01 11:06:30|568|567.6|568.2|567.7|568.2|567.7|568|567.6|0
1638356810000|2021-12-01 11:06:50|568.1||568.1||568.1||568||400
1638356820000|2021-12-01 11:07:00|568|567.8|567.7|567.5|568|567.8|567.6|567.3|2674
1638356830000|2021-12-01 11:07:10|567.6|567.4|567.7|567.5|567.7|567.5|567.6|567.3|511
1638356840000|2021-12-01 11:07:20|567.8|567.6|568|567.7|568|567.7|567.8|567.6|1155
1638356850000|2021-12-01 11:07:30|567.9|567.8|567.8|567.6|567.9|567.8|567.8|567.6|1856
1638356860000|2021-12-01 11:07:40|567.9|567.7|567.9|567.7|568|567.7|567.9|567.6|0
1638356870000|2021-12-01 11:07:50|568|567.8|568.1|567.7|568.1|567.9|568|567.7|3763
1638356880000|2021-12-01 11:08:00|568|567.6|567.7|567.5|568|567.6|567.6|567.3|1425
1638356890000|2021-12-01 11:08:10|567.6|567.4|567.8|567.5|567.8|567.6|567.6|567.4|1320
1638356900000|2021-12-01 11:08:20|567.7|567.4|567.5|567.4|567.9|567.5|567.4|567.3|3097
1638356910000|2021-12-01 11:08:30|567.4|567.3|567.3|567|567.4|567.4|567.3|567|1281
1638356920000|2021-12-01 11:08:40|567.2|567.1|567.4|567.1|567.4|567.2|567.2|567.1|835
1638356930000|2021-12-01 11:08:50|567.5|567|567.3|567|567.5|567.3|567.1|567|11041
1638356940000|2021-12-01 11:09:00|567.2|567.1|567.4|567.1|567.4|567.3|567.2|567.1|1962
1638356950000|2021-12-01 11:09:10|567.3|567|567.8|567.5|567.8|567.5|567.3|567|4599
1638356960000|2021-12-01 11:09:20|567.7|567.4|567.7|567.4|567.7|567.5|567.5|567.3|400
1638356980000|2021-12-01 11:09:40|567.8|567.5|567.8|567.5|568.2|567.8|567.7|567.5|9756
1638357000000|2021-12-01 11:10:00|567.9|567.4|567.7|567.4|567.9|567.6|567.6|567.4|958
1638357010000|2021-12-01 11:10:10|567.6|567.3|567.4|567.1|567.7|567.3|567.3|567.1|3241
1638357020000|2021-12-01 11:10:20|567.3|567|567.3|567.1|567.4|567.1|567.2|567|19
1638357030000|2021-12-01 11:10:30|567.4|567.2|567.4|567.1|567.6|567.4|567.4|567|15586
1638357040000|2021-12-01 11:10:40|567.3|567|567.4|567.1|567.4|567.2|567.2|567|1739
1638357050000|2021-12-01 11:10:50|567.3|567|567|566.6|567.3|567|566.9|566.5|31906
1638357060000|2021-12-01 11:11:00|566.9|566.7|567.1|566.8|567.2|566.9|566.8|566.6|10493
1638357070000|2021-12-01 11:11:10|567|566.7|567|566.7|567|566.7|566.9|566.7|0
1638357080000|2021-12-01 11:11:20|566.8|566.8|567.3|567.1|567.5|567.2|566.8|566.8|4477
1638357090000|2021-12-01 11:11:30|567.2|567|567.2|567|567.5|567.2|567.2|566.8|5249
1638357120000|2021-12-01 11:12:00|567.3|567.1|567.4|567.2|567.9|567.6|567.3|567.1|12087
1638357130000|2021-12-01 11:12:10|567.3|567.3|567.3|567|567.5|567.3|567.2|566.8|3005
1638357140000|2021-12-01 11:12:20|567.4|566.9|567.4|567.1|567.4|567.1|567.3|566.9|0
1638357150000|2021-12-01 11:12:30|567.3|567.2|567.6|567.4|567.7|567.5|567.2|567.1|10119
1638357160000|2021-12-01 11:12:40|567.7|567.5|568.2|567.8|568.2|567.8|567.7|567.4|3792
1638357170000|2021-12-01 11:12:50|568.1|567.9|568.2|567.9|568.2|567.9|568.1|567.8|3540
1638357180000|2021-12-01 11:13:00|568.1|567.8|567.8|567.5|568.1|567.9|567.8|567.5|1265
1638357190000|2021-12-01 11:13:10|567.9|567.6|567.9|567.5|567.9|567.7|567.9|567.4|0
1638357200000|2021-12-01 11:13:20|567.8|567.4|567.6|567.4|567.8|567.5|567.4|567.3|335
1638357210000|2021-12-01 11:13:30|567.7|567.5|567.5|567.3|567.9|567.6|567.5|567.3|2712
1638357220000|2021-12-01 11:13:40|567.6|567.4|567.7|567.4|567.7|567.4|567.6|567.4|0
1638357230000|2021-12-01 11:13:50|567.8|567.5|567.7|567.3|567.8|567.6|567.6|567.2|13522
1638357240000|2021-12-01 11:14:00|567.6|567.2|567.6|567.4|567.8|567.7|567.4|567|18500
1638357250000|2021-12-01 11:14:10|567.5|567.3|568.2|567.8|568.2|568|567.4|567.2|14765
1638357260000|2021-12-01 11:14:20|568.1|567.7|568.1|567.8|568.1|567.8|567.8|567.6|1305
1638357270000|2021-12-01 11:14:30|568.2|567.7|568.2|567.8|568.2|567.8|568.2|567.7|0
1638357290000|2021-12-01 11:14:50|568.3|567.9|567.9|567.6|568.3|568|567.8|567.6|14449
1638357300000|2021-12-01 11:15:00|567.8|567.5|567.6|567.3|567.9|567.6|567.6|567.3|1500
1638357310000|2021-12-01 11:15:10|567.5|567.2|567.3|567|567.5|567.2|567.2|566.9|4292
1638357320000|2021-12-01 11:15:20|567.1|567.1|566.5|566.2|567.4|567.1|566.5|566.2|6025
1638357330000|2021-12-01 11:15:30|566.4|566.3|566.5|566.2|566.6|566.4|566.4|566.2|2101
1638357340000|2021-12-01 11:15:40|566.3|566.1|566.2|566|566.3|566.1|566|565.7|13079
1638357350000|2021-12-01 11:15:50|566.1|566.1|565.8|565.4|566.3|566.1|565.6|565.3|9715
1638357360000|2021-12-01 11:16:00|565.6|565.5|565.6|565.3|565.8|565.5|565.5|565.1|7211
1638357370000|2021-12-01 11:16:10|565.5|565.2|565.3|565.1|565.6|565.3|565.2|565|15207
1638357380000|2021-12-01 11:16:20|565.2|565.2|565.3|565|565.3|565.2|565.1|565|7443
1638357390000|2021-12-01 11:16:30|565.2|564.9|565.3|565|565.3|565.2|565.1|564.9|100119
1638357400000|2021-12-01 11:16:40|565.4|565.1|565.6|565.5|565.9|565.7|565.4|565.1|30823
1638357410000|2021-12-01 11:16:50|565.7|565.6|566.4|566.2|566.5|566.2|565.7|565.6|9340
1638357420000|2021-12-01 11:17:00|566.3|566.1|566.3|566|566.5|566.2|566|565.9|14576
1638357430000|2021-12-01 11:17:10|566.4|566.1|566.4|566.1|566.5|566.2|566.3|566|556
1638357440000|2021-12-01 11:17:20|566.3|566.2|566.3|566|566.5|566.2|566.2|566|4087
1638357450000|2021-12-01 11:17:30|566.4|566.1|566.4|566.1|566.5|566.2|566.4|566.1|6282
1638357460000|2021-12-01 11:17:40|566.3|566|566|565.6|566.3|566|565.9|565.5|1797
1638357470000|2021-12-01 11:17:50||565.5||565.5||565.6||565.5|0
1638357480000|2021-12-01 11:18:00|565.7|565.6|566.1|565.8|566.1|565.8|565.6|565.3|8575
1638357490000|2021-12-01 11:18:10|566|565.9|566.2|565.8|566.4|566.1|566|565.8|4206
1638357500000|2021-12-01 11:18:20|566.1|565.7|565.6|565.3|566.1|565.7|565.6|565.3|370
1638357510000|2021-12-01 11:18:30|565.7|565.4|566.1|565.8|566.4|566.1|565.7|565.4|7641
1638357520000|2021-12-01 11:18:40|565.8|565.7|565.7|565.5|565.8|565.7|565.7|565.4|1877
1638357530000|2021-12-01 11:18:50|565.6|565.4|565.6|565.3|565.7|565.4|565.6|565.3|1401
1638357540000|2021-12-01 11:19:00|565.5||565.5||565.5||565.4||150
1638357550000|2021-12-01 11:19:10|565.6|565.4|565.6|565.3|565.6|565.4|565.5|565.3|1445
1638357560000|2021-12-01 11:19:20|565.5|565.4|565.6|565.4|565.6|565.4|565.5|565.3|922
1638357570000|2021-12-01 11:19:30|565.5|565.3|565.5|565.3|565.5|565.3|565.5|565.3|267
1638357580000|2021-12-01 11:19:40|565.6|565.4|565.6|565.5|565.7|565.5|565.6|565.4|3007
1638357590000|2021-12-01 11:19:50|565.7|565.4|565.8|565.6|565.8|565.6|565.6|565.4|2012
1638357600000|2021-12-01 11:20:00|565.7|565.4|566.3|566.1|566.6|566.3|565.7|565.3|60892
1638357610000|2021-12-01 11:20:10|566.4|566.2|566.2|566|566.4|566.3|566|565.9|1928
1638357620000|2021-12-01 11:20:20|566.1||566.2||566.2||566.1||0
1638357630000|2021-12-01 11:20:30|566.3|566.1|566.2|566|566.3|566.1|566.2|566|781
1638357640000|2021-12-01 11:20:40|566.3|566.1|566.1|565.8|566.3|566.1|566|565.7|3965
1638357650000|2021-12-01 11:20:50|566|565.6|566.2|565.9|566.2|565.9|565.8|565.5|4070
1638357660000|2021-12-01 11:21:00|566.1|566|566.1|565.8|566.2|566|566|565.7|350
1638357670000|2021-12-01 11:21:10|566.2|565.9|566.1|565.8|566.2|566|565.9|565.8|64
1638357680000|2021-12-01 11:21:20||565.9||565.8||566||565.8|1500
1638357690000|2021-12-01 11:21:30|566|565.7|566|565.8|566.1|565.8|566|565.7|557
1638357710000|2021-12-01 11:21:50|565.9|565.7|565.9|565.6|565.9|565.7|565.8|565.6|0
1638357720000|2021-12-01 11:22:00|565.8|565.5|565.7|565.4|565.9|565.6|565.5|565.3|4498
1638357730000|2021-12-01 11:22:10|565.8|565.5|565.8|565.6|565.9|565.6|565.7|565.5|1091
1638357740000|2021-12-01 11:22:20|565.7|565.5|566.3|566|566.5|566.2|565.7|565.5|17988
1638357750000|2021-12-01 11:22:30|566.4|566.1|566|565.7|566.6|566.4|566|565.7|15590
1638357760000|2021-12-01 11:22:40|565.9|565.6|566.4|566.1|566.5|566.3|565.9|565.6|14579
1638357770000|2021-12-01 11:22:50|566.3|565.9|566.4|566.2|566.4|566.2|566.1|565.8|5962
1638357780000|2021-12-01 11:23:00|566.5|566.3|566.5|566.2|566.5|566.3|566.4|566.2|0
1638357790000|2021-12-01 11:23:10|566.6|566.3|566.6|566.3|566.6|566.5|566.5|566.3|1106
1638357800000|2021-12-01 11:23:20|566.4|566.4|566.6|566.3|566.6|566.4|566.4|566.2|4410
1638357810000|2021-12-01 11:23:30|566.5|566.2|566.5|566.2|566.5|566.2|566.5|566.2|0
1638357820000|2021-12-01 11:23:40|566.4||566.5||566.5||566.3||0
1638357830000|2021-12-01 11:23:50|566.6|566.3|566.8|566.5|567|566.7|566.5|566.3|3578
1638357840000|2021-12-01 11:24:00|566.7|566.4|566.7|566.4|566.8|566.6|566.5|566.4|348
1638357850000|2021-12-01 11:24:10|566.6||566.6||566.6||566.6||0
1638357860000|2021-12-01 11:24:20|566.7|566.5|566.6|566.3|566.7|566.5|566.6|566.3|2000
1638357870000|2021-12-01 11:24:30|566.5|566.2|566.1|565.8|566.5|566.2|566|565.5|3163
1638357880000|2021-12-01 11:24:40|566.2|565.9|566.2|565.9|566.3|566.1|566.1|565.8|6390
1638357890000|2021-12-01 11:24:50|566.1|565.8|566.2|566|566.5|566.2|566|565.8|618
1638357900000|2021-12-01 11:25:00|566.3|565.9|566.6|566.3|566.7|566.4|566.1|565.8|2120
1638357910000|2021-12-01 11:25:10|566.5|566.2|566.6|566.3|566.6|566.3|566.3|566.2|34
1638357920000|2021-12-01 11:25:20|566.7|566.4|566.6|566.3|566.8|566.4|566.4|566.2|2060
1638357930000|2021-12-01 11:25:30|566.7|566.4|566.6|566.4|566.8|566.5|566.5|566.3|6358
1638357940000|2021-12-01 11:25:40|566.7|566.3|567.6|567.3|567.6|567.3|566.6|566.3|4635
1638357950000|2021-12-01 11:25:50|567.5|567.4|567.6|567.4|567.6|567.4|567.5|567.3|0
1638357960000|2021-12-01 11:26:00|567.5|567.5|567.9|567.7|567.9|567.7|567.5|567.5|1991
1638357970000|2021-12-01 11:26:10|567.8|567.6|567.9|567.6|567.9|567.8|567.8|567.5|788
1638357980000|2021-12-01 11:26:20|567.8|567.7|567.7|567.4|567.9|567.8|567.6|567.4|5895
1638357990000|2021-12-01 11:26:30||567.5||567.5||567.5||567.5|600
1638358000000|2021-12-01 11:26:40|567.6|567.4|567.4|567.3|567.7|567.4|567.3|567.1|12615
1638358010000|2021-12-01 11:26:50|567.5||567.5||567.5||567.4||0
1638358020000|2021-12-01 11:27:00|567.4||567.4||567.5||567.4||1759
1638358030000|2021-12-01 11:27:10|567.3|567.2|567.2|566.9|567.3|567.2|567|566.7|6717
1638358040000|2021-12-01 11:27:20|567.1|566.8|567|566.7|567.2|566.8|566.9|566.7|0
1638358050000|2021-12-01 11:27:30||566.8||566.8||566.8||566.8|4000
1638358060000|2021-12-01 11:27:40|567.1|566.9|567|566.8|567.2|567.1|567|566.8|4288
1638358070000|2021-12-01 11:27:50|567.1|566.9|567.4|567.1|567.5|567.2|567.1|566.9|4955
1638358080000|2021-12-01 11:28:00|567.3|567|567|566.7|567.3|567|567|566.7|523
1638358090000|2021-12-01 11:28:10|566.9|566.6|566.7|566.5|566.9|566.6|566.6|566.4|1639
1638358100000|2021-12-01 11:28:20||566.4||566.5||566.6||566.4|560
1638358110000|2021-12-01 11:28:30|566.6|566.4|566.7|566.4|566.7|566.5|566.6|566.4|22
1638358120000|2021-12-01 11:28:40|566.6|566.5|566.6|566.4|566.7|566.5|566.6|566.4|0
1638358130000|2021-12-01 11:28:50|566.7|566.5|566.6|566.5|566.7|566.5|566.6|566.4|0
1638358140000|2021-12-01 11:29:00|566.7|566.4|567.1|566.9|567.4|567|566.7|566.4|3502
1638358150000|2021-12-01 11:29:10|567|567|567.1|566.9|567.1|567|567|566.9|70
1638358160000|2021-12-01 11:29:20|567.2|567|566.9|566.6|567.2|567|566.8|566.6|939
1638358170000|2021-12-01 11:29:30|567|566.7|567|566.7|567|566.7|566.9|566.7|0
1638358180000|2021-12-01 11:29:40|567.1|566.8|567.1|566.9|567.1|566.9|567.1|566.8|0
1638358190000|2021-12-01 11:29:50|567|566.8|567|566.7|567.1|566.9|567|566.7|0
1638358200000|2021-12-01 11:30:00|566.9|566.8|566.7|566.6|567|566.9|566.7|566.6|1439
1638358210000|2021-12-01 11:30:10|566.6|566.4|566.8|566.5|566.8|566.5|566.6|566.4|722
1638358220000|2021-12-01 11:30:20|566.9|566.6|566.9|566.7|566.9|566.7|566.9|566.6|878
1638358230000|2021-12-01 11:30:30|566.8|566.6|566.8|566.6|566.9|566.7|566.8|566.6|3000
1638358240000|2021-12-01 11:30:40|566.7|566.5|566.8|566.5|566.8|566.6|566.7|566.5|1179
1638358260000|2021-12-01 11:31:00|566.6|566.6|566.6|566.4|566.8|566.6|566.5|566.4|4493
1638358270000|2021-12-01 11:31:10|566.5|566.3|566.5|566.2|566.6|566.3|566.4|566.2|210
1638358280000|2021-12-01 11:31:20|566.4|566.3|566.5|566.3|566.6|566.3|566.4|566.2|1827
1638358290000|2021-12-01 11:31:30|566.4|566.2|566.5|566.3|566.5|566.3|566.4|566.2|50
1638358310000|2021-12-01 11:31:50|566.6|566.4|566.8|566.5|566.8|566.5|566.6|566.4|350
1638358320000|2021-12-01 11:32:00|566.7|566.6|566.8|566.5|566.8|566.6|566.6|566.3|880
1638358330000|2021-12-01 11:32:10|566.7|566.4|566.4|566.1|566.7|566.5|566|565.9|31527
1638358340000|2021-12-01 11:32:20||566.2||566.1||566.2||566.1|0
1638358350000|2021-12-01 11:32:30||566.2||566.2||566.2||566.2|0
1638358360000|2021-12-01 11:32:40|566.3|566.1|565.9|565.7|566.3|566.1|565.9|565.7|840
1638358370000|2021-12-01 11:32:50|566|565.8|566|565.8|566|565.9|565.9|565.8|0
1638358380000|2021-12-01 11:33:00|566.1|565.9|566.3|566|566.4|566.1|566|565.8|4321
1638358390000|2021-12-01 11:33:10|566.2|565.9|565.9|565.7|566.2|565.9|565.9|565.7|285
1638358400000|2021-12-01 11:33:20|566|565.6|565.9|565.7|566|565.7|565.8|565.6|0
1638358410000|2021-12-01 11:33:30|566|565.8|565.8|565.7|566|565.8|565.8|565.7|11052
1638358420000|2021-12-01 11:33:40|565.9||565.9||566||565.9||0
1638358430000|2021-12-01 11:33:50|565.8|565.6|565.5|565.2|565.8|565.6|565.3|565.1|7873
1638358440000|2021-12-01 11:34:00|565.6|565.3|565.6|565.5|565.6|565.5|565.5|565.3|81
1638358450000|2021-12-01 11:34:10|565.5|565.4|565.6|565.4|565.7|565.6|565.5|565.2|2463
1638358460000|2021-12-01 11:34:20|565.7||565.7||565.7||565.7||0
1638358470000|2021-12-01 11:34:30|565.8|565.5|565.7|565.4|565.8|565.5|565.7|565.4|0
1638358480000|2021-12-01 11:34:40|565.8|565.5|565.9|565.5|565.9|565.7|565.8|565.5|0
1638358490000|2021-12-01 11:34:50|566|565.6|566|565.7|566|565.7|566|565.6|0
1638358500000|2021-12-01 11:35:00|565.9|565.6|566|565.7|566|565.7|565.9|565.6|0
1638358510000|2021-12-01 11:35:10|565.9|565.8|566.2|565.9|566.3|566|565.9|565.8|15372
1638358520000|2021-12-01 11:35:20|566.1|565.8|566|565.8|566.1|565.8|566|565.8|0
1638358530000|2021-12-01 11:35:30|566.1|565.9|566.1|565.8|566.1|565.9|566.1|565.8|0
1638358540000|2021-12-01 11:35:40|566|565.7|565.9|565.7|566|565.7|565.8|565.6|0
1638358550000|2021-12-01 11:35:50|566|565.8|566.1|565.8|566.1|565.8|566|565.8|0
1638358560000|2021-12-01 11:36:00|566|565.7|566|565.7|566.2|565.9|566|565.7|220
1638358570000|2021-12-01 11:36:10|566.1|565.8|566|565.8|566.1|565.8|566|565.8|0
1638358580000|2021-12-01 11:36:20|565.9|565.9|566.1|565.8|566.1|565.9|565.9|565.8|77
1638358590000|2021-12-01 11:36:30|566|565.7|565.7|565.6|566|565.7|565.7|565.6|8131
1638358600000|2021-12-01 11:36:40|565.8|565.7|566.2|565.9|566.3|566|565.8|565.6|4279
1638358610000|2021-12-01 11:36:50|566.1|565.8|566|565.8|566.1|565.9|566|565.8|92
1638358620000|2021-12-01 11:37:00|566.1|565.9|566.2|565.9|566.2|565.9|566.1|565.9|0
1638358630000|2021-12-01 11:37:10|566.3|566|566.6|566.3|566.7|566.3|566.3|566|1142
1638358640000|2021-12-01 11:37:20|566.5|566.4|566.6|566.3|566.6|566.4|566.4|566.2|99
1638358650000|2021-12-01 11:37:30|566.7|566.4|566.5|566.4|566.8|566.6|566.5|566.4|7036
1638358660000|2021-12-01 11:37:40|566.6|566.3|566.6|566.4|566.6|566.4|566.5|566.3|300
1638358670000|2021-12-01 11:37:50||566.5||566.4||566.5||566.4|300
1638358680000|2021-12-01 11:38:00|566.5||566.5||566.6||566.5||0
1638358690000|2021-12-01 11:38:10|566.4|566.3|566.3|566.2|566.5|566.3|566.3|566.1|5410
1638358700000|2021-12-01 11:38:20|566.4|566.3|566.5|566.4|566.5|566.4|566.4|566.3|97
1638358710000|2021-12-01 11:38:30|566.6|566.5|566.6|566.4|566.6|566.5|566.6|566.3|1168
1638358720000|2021-12-01 11:38:40|566.5||566.6||566.6||566.5||0
1638358730000|2021-12-01 11:38:50|||||||||400
1638358740000|2021-12-01 11:39:00|566.5||566.5||566.6||566.5||0
1638358750000|2021-12-01 11:39:10|566.6|566.3|566.6|566.4|566.6|566.5|566.5|566.3|0
1638358760000|2021-12-01 11:39:20|566.5||566.6||566.6||566.5||0
1638358770000|2021-12-01 11:39:30|566.5|566.3|566.5|566.3|566.5|566.3|566.5|566.3|200
1638358790000|2021-12-01 11:39:50|566.6|566.4|566.6|566.4|566.6|566.4|566.6|566.4|300
1638358800000|2021-12-01 11:40:00|566.5|566.3|566.5|566.3|566.6|566.4|566.4|566.3|0
1638358810000|2021-12-01 11:40:10|566.4|566.4|567.3|567|567.3|567.2|566.4|566.3|41312
1638358820000|2021-12-01 11:40:20|567.4|567.2|567.8|567.6|567.9|567.8|567.4|567.2|28793
1638358830000|2021-12-01 11:40:30|567.9|567.7|568.7|568.3|568.8|568.4|567.9|567.7|44302
1638358840000|2021-12-01 11:40:40|568.6|568.4|568.8|568.6|568.8|568.6|568.5|568.4|978
1638358850000|2021-12-01 11:40:50|568.9|568.7|568.8|568.5|569|568.8|568.7|568.5|13529
1638358860000|2021-12-01 11:41:00|568.7|568.4|568.2|568|568.7|568.4|568.1|567.9|5863
1638358870000|2021-12-01 11:41:10|568.1|567.9|568.2|568|568.2|568|567.8|567.7|2122
1638358880000|2021-12-01 11:41:20|568.1|567.9|568.2|568|568.2|568|568|567.8|467
1638358890000|2021-12-01 11:41:30|568.3|568.1|568.2|568|568.3|568.2|568.2|568|1684
1638358900000|2021-12-01 11:41:40|568.3|568.1|568.3|568.1|568.3|568.1|568.3|568.1|16
1638358910000|2021-12-01 11:41:50||568.2||568.1||568.2||568.1|0
1638358920000|2021-12-01 11:42:00||568.2||568.1||568.2||568.1|0
1638358930000|2021-12-01 11:42:10|568.2|568.2|567.9|567.7|568.2|568.2|567.9|567.7|2571
1638358940000|2021-12-01 11:42:20|568|567.8|568|567.7|568|567.8|567.8|567.7|0
1638358950000|2021-12-01 11:42:30|567.9|567.6|568|567.5|568|567.7|567.9|567.5|622
1638358960000|2021-12-01 11:42:40|567.9|567.4|567.8|567.4|567.9|567.4|567.6|567.3|0
1638358970000|2021-12-01 11:42:50|567.9|567.5|568|567.7|568|567.8|567.9|567.5|1524
1638358980000|2021-12-01 11:43:00|567.9|567.6|568|567.7|568|567.8|567.9|567.6|0
1638358990000|2021-12-01 11:43:10||567.6||567.7||567.7||567.6|0
1638359000000|2021-12-01 11:43:20|567.9|567.6|567.8|567.5|567.9|567.6|567.8|567.5|35
1638359010000|2021-12-01 11:43:30|567.9|567.4|568.2|567.8|568.2|567.9|567.9|567.4|11329
1638359020000|2021-12-01 11:43:40|568.1|567.7|567.5|567.2|568.1|567.7|567.5|567.1|1543
1638359030000|2021-12-01 11:43:50|567.4|567.1|567|566.8|567.4|567.1|567|566.8|40500
1638359040000|2021-12-01 11:44:00|566.9|566.6|567|566.7|567|566.7|566.8|566.3|3836
1638359050000|2021-12-01 11:44:10|567.2|566.8|567.2|566.9|567.4|567.1|567.2|566.8|2506
1638359060000|2021-12-01 11:44:20|567.1|567|567.2|567|567.2|567.1|567.1|566.9|612
1638359070000|2021-12-01 11:44:30|||||||||350
1638359080000|2021-12-01 11:44:40|567.1|566.9|567.1|566.8|567.2|566.9|567.1|566.8|0
1638359090000|2021-12-01 11:44:50|567.3|566.9|567.4|566.9|567.4|567.1|567.3|566.9|199
1638359100000|2021-12-01 11:45:00|567.3|566.8|567|566.8|567.3|566.8|567|566.8|0
1638359110000|2021-12-01 11:45:10|566.9|566.9|567.3|566.9|567.3|566.9|566.9|566.9|2692
1638359120000|2021-12-01 11:45:20|567.4|567|567.2|566.9|567.5|567.1|567.2|566.9|0
1638359130000|2021-12-01 11:45:30|567.3|567|567.2|567|567.3|567|567.2|566.9|5
1638359140000|2021-12-01 11:45:40|567.4|567.1|567.4|567.1|567.4|567.2|567.4|567|362
1638359160000|2021-12-01 11:46:00|567.3|567.2|567.2|567.1|567.3|567.2|567.2|567.1|0
1638359170000|2021-12-01 11:46:10|567.3|567.2|567.4|567.2|567.4|567.2|567.2|567.1|1578
1638359180000|2021-12-01 11:46:20|567.5|567.3|567.6|567.2|567.9|567.5|567.5|567.2|4296
1638359190000|2021-12-01 11:46:30|568.1|568|568|567.7|568.3|568|568|567.3|35290
1638359200000|2021-12-01 11:46:40|568.1|567.8|568.2|567.8|568.2|567.8|568.1|567.8|0
1638359210000|2021-12-01 11:46:50|568.1|567.7|568.2|567.8|568.2|567.8|568|567.7|1735
1638359220000|2021-12-01 11:47:00|567.9|567.9|568|567.6|568.2|567.9|567.8|567.5|5647
1638359230000|2021-12-01 11:47:10|567.9|567.7|567.8|567.5|567.9|567.8|567.7|567.5|2825
1638359240000|2021-12-01 11:47:20|567.9|567.6|567.9|567.6|567.9|567.6|567.9|567.6|0
1638359250000|2021-12-01 11:47:30||567.7||567.7||567.7||567.7|0
1638359270000|2021-12-01 11:47:50|567.8|567.6|567.9|567.6|567.9|567.6|567.8|567.6|1000
1638359280000|2021-12-01 11:48:00|567.8|567.7|567.5|567.3|567.8|567.7|567.4|567.2|1824
1638359290000|2021-12-01 11:48:10|567.4|567.4|567.6|567.3|567.7|567.4|567.4|567.3|94
1638359300000|2021-12-01 11:48:20|567.5||567.6||567.6||567.4||55
1638359310000|2021-12-01 11:48:30|567.7|567.4|567.6|567.3|567.7|567.5|567.6|567.3|0
1638359330000|2021-12-01 11:48:50|567.7|567.4|567.9|567.6|567.9|567.8|567.7|567.4|4963
1638359340000|2021-12-01 11:49:00|568|567.7|568.4|568.1|568.4|568.1|568|567.7|1308
1638359350000|2021-12-01 11:49:10|568.5|568.2|568.6|568.4|568.7|568.4|568.5|568.2|0
1638359360000|2021-12-01 11:49:20|568.5|568.2|568.5|568.2|568.5|568.3|568.3|568.1|730
1638359370000|2021-12-01 11:49:30|568.6|568.3|568.7|568.4|568.7|568.4|568.6|568.3|0
1638359380000|2021-12-01 11:49:40||568.3||568.3||568.4||568.3|0
1638359390000|2021-12-01 11:49:50|568.6|568.4|568.2|568|568.6|568.4|568.2|568|3075
1638359410000|2021-12-01 11:50:10|568.1|567.9|568.1|567.8|568.1|568|568|567.7|2708
1638359420000|2021-12-01 11:50:20|568|567.7|568.3|568|568.4|568.2|568|567.7|4599
1638359430000|2021-12-01 11:50:30|568.2|567.9|568.3|568|568.4|568.1|568.2|567.8|251
1638359440000|2021-12-01 11:50:40|568.4|568.1|568.5|568.2|568.5|568.2|568.4|568.1|0
1638359450000|2021-12-01 11:50:50|568.6|568.3|568.7|568.4|568.7|568.5|568.6|568.3|0
1638359460000|2021-12-01 11:51:00|568.6|568.3|568.2|568|568.6|568.5|568.2|568|1038
1638359470000|2021-12-01 11:51:10|568.1|567.9|568|567.7|568.3|567.9|568|567.7|170
1638359480000|2021-12-01 11:51:20|568.1|567.8|568.7|568.4|568.7|568.5|568.1|567.8|6133
1638359490000|2021-12-01 11:51:30|568.6|568.3|568.3|568|569|568.7|568.3|568|11834
1638359500000|2021-12-01 11:51:40|568.4|567.9|568.7|568.4|568.7|568.4|568.4|567.9|4473
1638359510000|2021-12-01 11:51:50|568.6|568.3|568.6|568.4|568.7|568.5|568.6|568.2|2849
1638359520000|2021-12-01 11:52:00|568.5|568.3|568.2|567.9|568.5|568.3|568|567.9|14325
1638359540000|2021-12-01 11:52:20|568.1|567.8|567.8|567.4|568.1|567.8|567.5|567.3|11602
1638359550000|2021-12-01 11:52:30|567.7|567.5|568.2|567.8|568.2|567.8|567.6|567.4|3787
1638359560000|2021-12-01 11:52:40|568.1|567.7|567.9|567.5|568.1|567.7|567.5|567.2|2223
1638359570000|2021-12-01 11:52:50|567.8|567.4|567.8|567.5|567.8|567.5|567.8|567.4|0
1638359580000|2021-12-01 11:53:00|567.7|567.4|567.8|567.5|567.9|567.6|567.5|567.2|2393
1638359590000|2021-12-01 11:53:10|567.9|567.4|567.8|567.4|567.9|567.4|567.8|567.3|0
1638359600000|2021-12-01 11:53:20|567.7|567.5|567.7|567.4|567.9|567.6|567.6|567.4|2135
1638359610000|2021-12-01 11:53:30|567.8|567.5|567.8|567.4|567.9|567.6|567.7|567.4|2613
1638359620000|2021-12-01 11:53:40|567.7|567.5|567.8|567.4|567.8|567.5|567.6|567.4|607
1638359640000|2021-12-01 11:54:00|567.9|567.5|567.8|567.6|567.9|567.7|567.6|567.4|846
1638359650000|2021-12-01 11:54:10|567.9|567.7|567.9|567.7|568|567.8|567.9|567.6|615
1638359660000|2021-12-01 11:54:20|568|567.6|567.8|567.5|568|567.6|567.7|567.4|0
1638359670000|2021-12-01 11:54:30||567.4||567.4||567.4||567.4|0
1638359680000|2021-12-01 11:54:40|567.9|567.5|568|567.5|568|567.5|567.9|567.5|0
1638359690000|2021-12-01 11:54:50||567.6||567.7||567.7||567.6|20
1638359700000|2021-12-01 11:55:00|567.9|567.6|567.7|567.6|567.9|567.7|567.7|567.6|10
1638359710000|2021-12-01 11:55:10|567.8|567.7|568|567.7|568|567.8|567.8|567.7|1681
1638359720000|2021-12-01 11:55:20|567.9|567.8|568.6|568.3|568.7|568.3|567.9|567.6|12980
1638359730000|2021-12-01 11:55:30|568.8|568.4|568.8|568.5|568.8|568.5|568.6|568.4|6721
1638359740000|2021-12-01 11:55:40|568.9|568.6|568.9|568.6|569|568.7|568.8|568.6|8864
1638359750000|2021-12-01 11:55:50|568.8|568.5|569|568.8|569|568.9|568.7|568.5|5884
1638359760000|2021-12-01 11:56:00|568.9|568.7|568.9|568.6|569|568.7|568.8|568.6|3973
1638359770000|2021-12-01 11:56:10|568.8|568.5|568.8|568.6|568.8|568.6|568.7|568.5|0
1638359780000|2021-12-01 11:56:20|568.9|568.7|568.9|568.6|569|568.8|568.9|568.6|348
1638359790000|2021-12-01 11:56:30|568.8||568.9||568.9||568.8||0
1638359800000|2021-12-01 11:56:40|569|568.7|569.1|568.8|569.2|569|569|568.7|3676
1638359810000|2021-12-01 11:56:50|569.2|568.9|569.4|569|569.5|569|569.2|568.9|0
1638359820000|2021-12-01 11:57:00|569.1|569.1|569|568.8|569.4|569.1|569|568.8|4924
1638359830000|2021-12-01 11:57:10|568.9|568.7|568.8|568.5|568.9|568.7|568.7|568.5|1993
1638359840000|2021-12-01 11:57:20|568.9|568.6|568.9|568.6|569|568.7|568.7|568.5|565
1638359850000|2021-12-01 11:57:30|569|568.7|568.9|568.6|569|568.8|568.9|568.6|0
1638359860000|2021-12-01 11:57:40|568.8||568.8||568.8||568.8||0
1638359870000|2021-12-01 11:57:50|568.9||568.9||568.9||568.9||0
1638359880000|2021-12-01 11:58:00|568.8|568.5|568.5|568.1|568.8|568.5|568.3|568.1|4230
1638359890000|2021-12-01 11:58:10|568.4|568|568.3|567.9|568.4|568.1|568.3|567.9|0
1638359900000|2021-12-01 11:58:20|568.2|567.8|568.1|567.7|568.2|567.8|568|567.6|691
1638359910000|2021-12-01 11:58:30|568|567.8|567.9|567.6|568|567.8|567.9|567.6|0
1638359920000|2021-12-01 11:58:40|568|567.5|568.3|568|568.4|568.2|568|567.5|3816
1638359930000|2021-12-01 11:58:50|568.4|568.1|568.4|568|568.5|568.1|568.4|568|0
1638359940000|2021-12-01 11:59:00|568.2|567.9|568.3|568|568.4|568|568.1|567.9|101
1638359950000|2021-12-01 11:59:10|568.2|568.1|568.2|567.8|568.3|568.1|567.8|567.6|8000
1638359960000|2021-12-01 11:59:20|568.1|567.7|568.2|568|568.3|568.1|567.8|567.6|3303
1638359970000|2021-12-01 11:59:30|568.3|567.9|568|567.8|568.3|567.9|568|567.7|2435
1638359980000|2021-12-01 11:59:40|568.2|567.7|568.9|568.5|568.9|568.5|568|567.7|18147
1638359990000|2021-12-01 11:59:50|568.8|568.4|568.7|568.4|568.8|568.4|568.7|568.3|0
1638360000000|2021-12-01 12:00:00||568.3||568.3||568.3||568.3|0
1638360140000|2021-12-01 12:02:20|568.3|568|568.4|567.9|568.7|568.2|568.1|567.7|4643
1638360150000|2021-12-01 12:02:30|568.3|567.8|568.3|567.7|568.3|567.8|568.3|567.7|0
1638360160000|2021-12-01 12:02:40|568.4|567.8|568.3|567.9|568.4|568|568.3|567.8|5229
1638360170000|2021-12-01 12:02:50|568.4|568|569.1|568.7|569.2|568.7|568.4|568|2841
1638360180000|2021-12-01 12:03:00|569|568.6|568.7|568.2|569|568.6|568.5|568.2|5043
1638360200000|2021-12-01 12:03:20|568.5|568.1|567.6|567.3|568.5|568.1|567.6|567.3|10900
1638360210000|2021-12-01 12:03:30|567.7|567.4|567.9|567.6|568|567.7|567.7|567.4|1029
1638360220000|2021-12-01 12:03:40|568.1|567.7|568.7|568.4|568.7|568.5|568.1|567.7|1753
1638360230000|2021-12-01 12:03:50||568.3||568.2||568.3||568.2|0
1638360240000|2021-12-01 12:04:00|568.4|568.1|568.7|568.2|568.7|568.2|568.3|568.1|41
1638360250000|2021-12-01 12:04:10|568.8|568.3|568.9|568.3|568.9|568.6|568.8|568.3|2641
1638360260000|2021-12-01 12:04:20|568.7|568.2|568.2|567.9|568.7|568.3|568.1|567.9|1521
1638360270000|2021-12-01 12:04:30|568.3|568|568.2|568|568.4|568.2|568.2|568|4788
1638360290000|2021-12-01 12:04:50|568.1|567.9|568.4|568.2|568.4|568.2|568.1|567.9|3224
1638360300000|2021-12-01 12:05:00|568.3|568.1|568.4|568.2|568.4|568.2|568.3|568.1|0
1638360310000|2021-12-01 12:05:10|568.6|568.3|568.3|568.2|568.9|568.5|568.3|568.2|2346
1638360320000|2021-12-01 12:05:20|568.4|568.1|568.1|567.9|568.4|568.1|568.1|567.8|2153
1638360330000|2021-12-01 12:05:30|568|567.7|568.2|567.9|568.4|568.1|568|567.7|2990
1638360340000|2021-12-01 12:05:40|568.1|567.8|568|567.5|568.1|567.8|568|567.5|0
1638360350000|2021-12-01 12:05:50||567.6||567.5||567.6||567.5|0
1638360360000|2021-12-01 12:06:00|567.9|567.4|567.9|567.6|568|567.8|567.8|567.3|5055
1638360370000|2021-12-01 12:06:10|568|567.5|567.6|567.3|568.5|568.4|567.6|567.3|15438
1638360380000|2021-12-01 12:06:20|567.5|567.2|567.5|567.2|567.7|567.4|567.4|567.1|1503
1638360390000|2021-12-01 12:06:30|567.4|567.3|567.5|567.2|567.6|567.5|567.3|567.2|12440
1638360400000|2021-12-01 12:06:40|567.6|567.3|567.6|567.2|567.7|567.4|567.5|567.2|874
1638360410000|2021-12-01 12:06:50||567.3||567.3||567.3||567.3|0
1638360420000|2021-12-01 12:07:00|567.5|567.2|567.2|567|567.5|567.2|567.2|567|2573
1638360430000|2021-12-01 12:07:10|567.1|566.9|567.1|566.8|567.2|566.9|567|566.8|1937
1638360440000|2021-12-01 12:07:20|566.9|566.9|567.1|566.8|567.1|566.9|566.9|566.8|721
1638360450000|2021-12-01 12:07:30|567|566.9|567.1|566.9|567.1|566.9|567|566.9|678
1638360460000|2021-12-01 12:07:40|567.2|567|567.5|567.2|567.5|567.3|567.2|567|2120
1638360470000|2021-12-01 12:07:50|567.6||567.5||567.6||567.5||100
1638360480000|2021-12-01 12:08:00|567.6|567.3|567.3|567|567.6|567.4|567.3|567|1887
1638360490000|2021-12-01 12:08:10|567.2|566.9|567.4|567.1|567.4|567.3|567.2|566.9|6520
1638360500000|2021-12-01 12:08:20|567.3|567.2|567.5|567.3|567.6|567.4|567.2|567.1|1085
1638360510000|2021-12-01 12:08:30|567.6|567.2|567.5|567.3|567.6|567.4|567.5|567.2|328
1638360520000|2021-12-01 12:08:40|567.4|567.2|567.3|567.1|567.4|567.2|567.3|567.1|1489
1638360530000|2021-12-01 12:08:50|567.5|567.2|567.4|567.1|567.5|567.3|567.4|567.1|3603
1638360540000|2021-12-01 12:09:00|567.3|567|567.4|567.1|567.5|567.3|567.3|567|176
1638360550000|2021-12-01 12:09:10|567.3||567.3||567.4||567.3||0
1638360560000|2021-12-01 12:09:20|567.2|567.2|567.5|567.2|567.5|567.2|567.2|567.1|404
1638360570000|2021-12-01 12:09:30|567.4|567.1|567.4|567.1|567.5|567.2|567.1|566.9|1329
1638360580000|2021-12-01 12:09:40|567.3|567|567.3|567|567.4|567.1|567.3|567|0
1638360590000|2021-12-01 12:09:50|567.4||567.4||567.4||567.4||0
1638360600000|2021-12-01 12:10:00|567.3|566.9|567.2|566.9|567.3|566.9|567.2|566.9|0
1638360610000|2021-12-01 12:10:10|567|566.8|567|566.8|567.3|566.9|566.9|566.8|19520
1638360640000|2021-12-01 12:10:40|566.9||567||567||566.9||422
1638360650000|2021-12-01 12:10:50||566.9||566.9||566.9||566.9|100
1638360660000|2021-12-01 12:11:00|567.1|567|567|566.8|567.1|567|566.9|566.8|2935
1638360670000|2021-12-01 12:11:10|567.1|566.9|567.5|567.3|568|567.6|567.1|566.9|19863
1638360680000|2021-12-01 12:11:20|567.4|567.4|567.4|567.2|567.5|567.4|567.4|567.2|2235
1638360690000|2021-12-01 12:11:30|567.5|567.3|567.7|567.3|567.8|567.5|567.5|567.2|3591
1638360700000|2021-12-01 12:11:40|567.8|567.2|567.5|567.2|567.8|567.2|567.2|567.1|8264
1638360710000|2021-12-01 12:11:50|567.4|567.1|567.4|567.1|567.4|567.1|567.3|567|1836
1638360720000|2021-12-01 12:12:00|567.3|567.2|567.2|567|567.5|567.2|567.2|567|2044
1638360730000|2021-12-01 12:12:10|567.4|567.2|567.3|567|567.5|567.2|567.3|567|3965
1638360740000|2021-12-01 12:12:20|567.2|567.1|567.2|567|567.2|567.1|567.2|567|0
1638360750000|2021-12-01 12:12:30|567.3|567.1|567.9|567.4|567.9|567.4|567.2|567.1|6456
1638360760000|2021-12-01 12:12:40|567.7||567.7||567.7||567.7||0
1638360770000|2021-12-01 12:12:50|567.9|567.5|568.3|568|568.3|568|567.9|567.5|1139
1638360780000|2021-12-01 12:13:00|568.4|568.1|568.7|568.2|568.7|568.2|568.2|568.1|220
1638360790000|2021-12-01 12:13:10|568.3|568.3|568.7|568.2|568.7|568.3|568.3|568.2|113
1638360800000|2021-12-01 12:13:20|568.6|568.1|568.2|568|568.6|568.1|568.2|568|0
1638360810000|2021-12-01 12:13:30|568.1|568.1|568.5|568.1|568.5|568.3|568.1|568|439
1638360820000|2021-12-01 12:13:40|568.4||568.4||568.4||568.4||0
1638360830000|2021-12-01 12:13:50|568.5|568.2|568.5|568.2|568.5|568.3|568.5|568.2|0
1638360840000|2021-12-01 12:14:00|568.3|568.3|568.7|568.4|568.7|568.4|568.3|568.3|822
1638360850000|2021-12-01 12:14:10|568.6|568.3|568.7|568.4|568.7|568.5|568.5|568.3|114
1638360860000|2021-12-01 12:14:20|568.6|568.5|568.7|568.4|568.7|568.6|568.6|568.4|103
1638360870000|2021-12-01 12:14:30|568.6|568.5|568.7|568.5|568.7|568.5|568.6|568.3|500
1638360880000|2021-12-01 12:14:40|568.9|568.6|568.8|568.5|569.1|568.8|568.8|568.5|500
1638360890000|2021-12-01 12:14:50|568.7|568.4|568.5|568.2|568.7|568.5|568.4|568.2|2102
1638360900000|2021-12-01 12:15:00|568.4|568|568.3|568|568.4|568|568.3|567.9|1185
1638360910000|2021-12-01 12:15:10|568.4|568.1|568.3|568|568.5|568.1|568.3|568|50
1638360920000|2021-12-01 12:15:20|568.2|567.9|568.1|567.9|568.2|567.9|568.1|567.9|328
1638360950000|2021-12-01 12:15:50|568|567.8|568|567.7|568|567.8|568|567.7|0
1638360960000|2021-12-01 12:16:00|567.8|567.6|567.8|567.6|568|567.6|567.7|567.6|105
1638360970000|2021-12-01 12:16:10|567.9|567.7|567.9|567.7|568.1|567.8|567.9|567.7|500
1638360980000|2021-12-01 12:16:20|568|567.6|567.8|567.4|568|567.6|567.7|567.4|2429
1638360990000|2021-12-01 12:16:30|567.7||567.7||567.7||567.7||0
1638361000000|2021-12-01 12:16:40|567.4|567.3|567.5|567.3|567.7|567.5|567.4|567.2|4151
1638361010000|2021-12-01 12:16:50|567.6|567.4|567.6|567.3|567.7|567.4|567.6|567.3|900
1638361020000|2021-12-01 12:17:00|567.7|567.4|567.9|567.7|567.9|567.8|567.7|567.3|1502
1638361030000|2021-12-01 12:17:10|567.8|567.6|567.9|567.6|568.1|567.7|567.8|567.6|50
1638361040000|2021-12-01 12:17:20|568|567.7|569.8|569.6|569.8|569.7|567.7|567.6|62888
1638361050000|2021-12-01 12:17:30|569.7|569.5|570.4|570.1|570.4|570.2|568.9|568.6|105879
1638361060000|2021-12-01 12:17:40|570.5|570.2|570|569.7|570.8|570.6|569.9|569.7|154108
1638361070000|2021-12-01 12:17:50|569.9|569.8|569.7|569.5|570.3|570.1|569.7|569.5|11527
1638361080000|2021-12-01 12:18:00|569.6|569.3|569.3|569.2|569.7|569.4|569.3|569.1|8620
1638361090000|2021-12-01 12:18:10|569.2|569|569.4|569.1|569.4|569.2|569.1|568.7|1508
1638361100000|2021-12-01 12:18:20|569.3|569|570|569.7|570.3|569.8|569|568.7|95664
1638361110000|2021-12-01 12:18:30|570.1|569.6|569.9|569.6|570.1|569.6|569.7|569.3|3386
1638361120000|2021-12-01 12:18:40|570|569.7|570|569.8|570|569.8|569.9|569.7|3764
1638361130000|2021-12-01 12:18:50|570.1|569.9|570.1|569.9|570.4|570.2|570.1|569.9|2644
1638361140000|2021-12-01 12:19:00|570|569.8|569.9|569.7|570.1|569.9|569.8|569.5|2062
1638361150000|2021-12-01 12:19:10|570.2|569.8|570.4|570.1|570.4|570.3|570.1|569.8|11793
1638361160000|2021-12-01 12:19:20|570.3||570.2||570.3||570.2||7561
1638361170000|2021-12-01 12:19:30|570.3|570.2|570.4|570.1|570.4|570.2|570.3|570.1|11790
1638361180000|2021-12-01 12:19:40|570.5|570.2|570.4|570.3|570.5|570.3|570.4|570.1|30504
1638361190000|2021-12-01 12:19:50|570.3|570.2|570.4|570.2|570.4|570.3|570.3|570.2|1505
1638361200000|2021-12-01 12:20:00|570.5|570.1|570.1|569.9|570.5|570.2|569.9|569.7|9675
1638361210000|2021-12-01 12:20:10|570.2|570|570.4|570.1|570.4|570.1|570.2|570|338
1638361220000|2021-12-01 12:20:20|570.3|570.2|570.4|570.1|570.4|570.2|570.3|570.1|110
1638361230000|2021-12-01 12:20:30|570.5|570.2|570.4|570.1|570.5|570.2|570.3|570.1|406
1638361240000|2021-12-01 12:20:40|570.3|570|570.1|569.8|570.3|570|570.1|569.8|1454
1638361250000|2021-12-01 12:20:50|570.2|569.9|570.2|569.9|570.2|569.9|570.2|569.9|0
1638361260000|2021-12-01 12:21:00|570.1|569.8|569.9|569.7|570.1|569.8|569.8|569.7|2016
1638361270000|2021-12-01 12:21:10|569.8||569.9||569.9||569.8||670
1638361280000|2021-12-01 12:21:20|569.8|569.6|569.7|569.4|569.8|569.7|569.7|569.4|1215
1638361290000|2021-12-01 12:21:30|569.8|569.5|569.9|569.7|569.9|569.7|569.8|569.4|300
1638361300000|2021-12-01 12:21:40||569.6||569.6||569.7||569.6|0
1638361310000|2021-12-01 12:21:50||569.7||569.7||569.7||569.7|0
1638361320000|2021-12-01 12:22:00|569.8|569.6|569.9|569.7|570|569.7|569.7|569.4|2726
1638361330000|2021-12-01 12:22:10|570|569.8|569.9|569.7|570.2|569.9|569.8|569.7|1770
1638361340000|2021-12-01 12:22:20|570.1|569.6|569.8|569.6|570.1|570|569.8|569.5|5281
1638361350000|2021-12-01 12:22:30||569.7||569.6||569.7||569.6|0
1638361360000|2021-12-01 12:22:40|570|569.7|569.8|569.6|570|569.7|569.8|569.6|3403
1638361370000|2021-12-01 12:22:50|570|569.7|570.4|570|570.4|570.1|570|569.7|600
1638361380000|2021-12-01 12:23:00|570.1|569.9|570|569.9|570.4|569.9|570|569.9|136
1638361390000|2021-12-01 12:23:10|569.9|569.8|569.9|569.8|570|569.8|569.9|569.8|1000
1638361400000|2021-12-01 12:23:20|569.8|569.7|569.7|569.4|569.9|569.7|569.7|569.4|3349
1638361410000|2021-12-01 12:23:30|569.8|569.5|569.7|569.5|569.8|569.5|569.7|569.4|0
1638361420000|2021-12-01 12:23:40|569.8|569.4|569.8|569.6|569.8|569.7|569.8|569.4|161
1638361430000|2021-12-01 12:23:50|569.9||569.9||569.9||569.9||0
1638361440000|2021-12-01 12:24:00|570|569.7|569.7|569.5|570|569.7|569.6|569.4|847
1638361450000|2021-12-01 12:24:10|569.8|569.4|569.9|569.6|570|569.7|569.6|569.4|390
1638361460000|2021-12-01 12:24:20|569.8|569.5|569.7|569.5|569.9|569.6|569.6|569.5|2000
1638361470000|2021-12-01 12:24:30|569.8||569.8||569.8||569.8||0
1638361480000|2021-12-01 12:24:40|569.9|569.6|570|569.8|570|569.8|569.9|569.6|1434
1638361490000|2021-12-01 12:24:50||569.7||569.7||569.7||569.7|0
1638361500000|2021-12-01 12:25:00|569.9|569.8|570.2|569.9|570.2|570|569.9|569.8|100
1638361510000|2021-12-01 12:25:10|570.1|569.8|570.2|569.8|570.3|569.9|570.1|569.8|1724
1638361520000|2021-12-01 12:25:20|570|569.9|570.1|569.9|570.2|570|570|569.9|8690
1638361530000|2021-12-01 12:25:30|570|569.8|570.1|569.8|570.1|569.8|569.9|569.8|550
1638361540000|2021-12-01 12:25:40||569.7||569.7||569.7||569.7|0
1638361550000|2021-12-01 12:25:50|570|569.8|570|569.8|570|570|570|569.8|1000
1638361560000|2021-12-01 12:26:00|569.9|569.7|569.8|569.7|570|569.7|569.8|569.7|2155
1638361570000|2021-12-01 12:26:10|569.9|569.8|569.9|569.7|570.1|569.9|569.9|569.7|15
1638361580000|2021-12-01 12:26:20|570|569.8|570|569.7|570.1|569.8|569.9|569.7|0
1638361590000|2021-12-01 12:26:30|570.1|569.8|570.3|570|570.4|570|570|569.7|3572
1638361600000|2021-12-01 12:26:40|570.4|570.1|570.4|570.1|570.4|570.2|570.2|570|600
1638361610000|2021-12-01 12:26:50|570.5|570.2|570.5|570.3|570.5|570.4|570.4|570.2|28000
1638361620000|2021-12-01 12:27:00|570.6|570.4|570.5|570.3|570.6|570.5|570.4|570.3|43754
1638361630000|2021-12-01 12:27:10|570.6|570.4|570.8|570.6|571|570.8|570.5|570.3|125742
1638361640000|2021-12-01 12:27:20|570.7|570.7|571.3|571|571.5|571.2|570.7|570.5|19263
1638361650000|2021-12-01 12:27:30|571.2|570.9|571|570.7|571.2|570.9|570.9|570.7|3798
1638361670000|2021-12-01 12:27:50|570.9|570.6|571.2|570.9|571.2|571|570.7|570.5|2713
1638361680000|2021-12-01 12:28:00|571.1|571|571.2|570.9|571.2|571.1|571.1|570.9|2380
1638361690000|2021-12-01 12:28:10|571.3|571|571.3|571.2|571.4|571.2|571.3|570.9|4668
1638361700000|2021-12-01 12:28:20|571.4|571.3|571.5|571.3|571.5|571.4|571.3|571.2|9453
1638361710000|2021-12-01 12:28:30|571.3|571.2|571.5|571.3|571.6|571.4|571.3|571.2|19571
1638361740000|2021-12-01 12:29:00|571.4|571.2|571.4|571.2|571.5|571.3|571.3|571.2|3104
1638361760000|2021-12-01 12:29:20|571.3|571.1|571.4|571.1|571.4|571.1|571.3|571.1|93
1638361770000|2021-12-01 12:29:30|571.3|571.2|571.4|571.2|571.4|571.2|571.2|571.1|1931
1638361780000|2021-12-01 12:29:40||571.1||571.1||571.1||571.1|0
1638361790000|2021-12-01 12:29:50||571.2||571.2||571.2||571.2|0
1638361800000|2021-12-01 12:30:00|571.3|571.1|570.9|570.6|571.4|571.1|570.9|570.6|6372
1638361810000|2021-12-01 12:30:10|570.8|570.5|570.6|570.3|570.8|570.5|570.4|570.1|39934
1638361820000|2021-12-01 12:30:20|570.5|570.4|570.5|570.3|570.6|570.4|570.5|570.3|0
1638361850000|2021-12-01 12:30:50|570.4|570.2|570.4|570.1|570.4|570.2|570.3|570|100
1638361860000|2021-12-01 12:31:00|570.3|570|570.3|570|570.3|570.2|570.1|570|2411
1638361870000|2021-12-01 12:31:10|570.2|569.9|569.9|569.7|570.2|569.9|569.8|569.7|704
1638361880000|2021-12-01 12:31:20|570.1|569.8|570|569.8|570.1|569.8|569.8|569.7|492
1638361890000|2021-12-01 12:31:30|569.9|569.9|570|569.7|570|569.9|569.9|569.7|372
1638361900000|2021-12-01 12:31:40|569.9||569.9||569.9||569.9||0
1638361910000|2021-12-01 12:31:50||569.8||569.7||569.8||569.7|0
1638361920000|2021-12-01 12:32:00|569.8|569.6|569.3|569.1|569.8|569.6|569.3|569|1278
1638361930000|2021-12-01 12:32:10|569.4|569.2|569.6|569.4|569.9|569.6|569.3|569.2|9352
1638361940000|2021-12-01 12:32:20|569.7|569.5|569.7|569.2|569.8|569.6|569.6|569.2|72
1638361950000|2021-12-01 12:32:30|569.6|569.3|569.8|569.5|569.8|569.6|569.5|569|1965
1638361960000|2021-12-01 12:32:40|569.7|569.4|569.5|569.3|569.7|569.4|569.5|569.2|800
1638361970000|2021-12-01 12:32:50|569.6|569.4|569.6|569.4|569.7|569.4|569.5|569.3|3872
1638361980000|2021-12-01 12:33:00|569.7|569.3|569.8|569.4|569.8|569.4|569.7|569.3|0
1638361990000|2021-12-01 12:33:10|569.7|569.3|569.6|569.3|569.7|569.4|569.5|569.3|0
1638362000000|2021-12-01 12:33:20|569.5||569.6||569.6||569.5||0
1638362010000|2021-12-01 12:33:30|569.7|569.4|569.7|569.4|569.7|569.4|569.6|569.3|880
1638362020000|2021-12-01 12:33:40||569.5||569.4||569.5||569.4|0
1638362030000|2021-12-01 12:33:50|569.6||569.7||569.7||569.6||0
1638362040000|2021-12-01 12:34:00|569.6|569.3|569.7|569.6|569.9|569.7|569.6|569.3|420
1638362050000|2021-12-01 12:34:10|569.6|569.5|569.3|569|569.6|569.5|569.3|569|2144
1638362060000|2021-12-01 12:34:20|569.4|569.1|568.9|568.6|569.4|569.1|568.9|568.6|1500
1638362070000|2021-12-01 12:34:30|568.8|568.5|568.7|568.4|568.8|568.6|568.7|568.4|0
1638362080000|2021-12-01 12:34:40|568.6|568.3|568.6|568.3|568.8|568.5|568.5|568.2|2231
1638362090000|2021-12-01 12:34:50||568.2||568.2||568.2||568.1|0
1638362100000|2021-12-01 12:35:00|568.7|568.3|568.8|568.5|569.1|568.8|568.7|568.3|2736
1638362110000|2021-12-01 12:35:10|568.7|568.6|568.7|568.5|568.9|568.6|568.6|568.4|3811
1638362120000|2021-12-01 12:35:20|568.8|568.4|568.7|568.4|568.8|568.5|568.7|568.4|0
1638362130000|2021-12-01 12:35:30|568.8|568.5|568.2|568|568.8|568.5|568.2|568|1310
1638362140000|2021-12-01 12:35:40|568.3|568.1|568.7|568.3|568.7|568.3|568.3|568.1|2571
1638362150000|2021-12-01 12:35:50|568.6|568.2|568.3|568|568.6|568.2|568.2|568|0
1638362160000|2021-12-01 12:36:00|568.2|567.8|568.1|567.7|568.3|567.8|568|567.7|1062
1638362170000|2021-12-01 12:36:10|568|567.6|568|567.6|568|567.8|567.8|567.5|127
1638362180000|2021-12-01 12:36:20|567.9|567.7|568|567.8|568|567.8|567.9|567.7|2227
1638362190000|2021-12-01 12:36:30|568.1|567.7|567.7|567.4|568.2|567.9|567.7|567.4|15234
1638362200000|2021-12-01 12:36:40|567.8|567.5|567.3|567.1|567.8|567.5|567.3|567|3725
1638362210000|2021-12-01 12:36:50|567.4|567.2|567.3|567|567.4|567.3|567.3|567|1996
1638362220000|2021-12-01 12:37:00|567.4|567.1|567.3|567|567.4|567.1|567.2|567|119
1638362230000|2021-12-01 12:37:10||566.9||566.9||566.9||566.9|0
1638362240000|2021-12-01 12:37:20|567.2|566.8|566.6|566.3|567.2|566.8|566.6|566.3|2927
1638362250000|2021-12-01 12:37:30|566.7|566.2|566.7|566.4|566.8|566.5|566.6|566.2|928
1638362260000|2021-12-01 12:37:40|566.8|566.5|567|566.7|567.1|566.9|566.8|566.5|1848
1638362270000|2021-12-01 12:37:50|566.9||566.9||567||566.9||0
1638362280000|2021-12-01 12:38:00|566.8|566.6|566.7|566.3|566.9|566.6|566.7|566.3|685
1638362290000|2021-12-01 12:38:10|566.6|566.4|566.5|566.3|566.7|566.5|566.3|566|2004
1638362300000|2021-12-01 12:38:20|566.6|566.4|566.8|566.5|566.8|566.6|566.6|566.3|939
1638362310000|2021-12-01 12:38:30|566.7|566.4|566.7|566.5|566.7|566.5|566.7|566.3|3
1638362320000|2021-12-01 12:38:40|566.9|566.6|566.5|566.1|566.9|566.6|566.3|566|4494
1638362330000|2021-12-01 12:38:50|566.6|566.2|566.6|566.3|566.6|566.3|566.6|566.2|18
1638362340000|2021-12-01 12:39:00|566.4|566.2|566.5|566.2|566.6|566.3|566.3|566|7059
1638362350000|2021-12-01 12:39:10||566.3||566.2||566.3||566.2|0
1638362360000|2021-12-01 12:39:20|566.4|566|566.3|566.1|566.5|566.2|566.3|566|6592
1638362370000|2021-12-01 12:39:30||566.2||566.2||566.2||566.2|20
1638362380000|2021-12-01 12:39:40|566.5|566.3|566.6|566.3|566.8|566.4|566.5|566.2|5895
1638362390000|2021-12-01 12:39:50|566.8|566.4|566.5|566.3|566.9|566.6|566.5|566.3|4549
1638362400000|2021-12-01 12:40:00|566.4||566.5||566.5||566.4||1103
1638362410000|2021-12-01 12:40:10||566.4||566.3||566.4||566.3|0
1638362420000|2021-12-01 12:40:20|566.4|566.4|566.5|566.3|566.5|566.4|566.4|566.3|2340
1638362430000|2021-12-01 12:40:30|566.7|566.4|566.8|566.5|566.8|566.5|566.7|566.4|0
1638362440000|2021-12-01 12:40:40|566.7|566.4|566.7|566.4|566.9|566.6|566.6|566.3|1714
1638362450000|2021-12-01 12:40:50|566.8|566.5|567|566.6|567|566.6|566.8|566.4|666
1638362460000|2021-12-01 12:41:00|566.7|566.7|566.8|566.6|567.1|566.9|566.7|566.6|1853
1638362470000|2021-12-01 12:41:10|567|566.7|567|566.6|567|566.7|566.7|566.6|127
1638362480000|2021-12-01 12:41:20|566.8|566.7|566.9|566.6|567|566.7|566.7|566.6|136
1638362490000|2021-12-01 12:41:30|567|566.7|567|566.7|567|566.7|567|566.7|240
1638362500000|2021-12-01 12:41:40|567.1|566.8|567.1|566.8|567.1|566.8|567|566.8|0
1638362510000|2021-12-01 12:41:50|567.2|566.9|567.2|566.9|567.2|566.9|567.1|566.8|880
1638362520000|2021-12-01 12:42:00|567|566.8|567.2|566.9|567.2|566.9|566.9|566.8|589
1638362530000|2021-12-01 12:42:10|567.4|567|567.4|567.2|567.6|567.3|567.4|567|6883
1638362540000|2021-12-01 12:42:20|567.3|567.1|567.2|567|567.3|567.1|567|566.7|8608
1638362570000|2021-12-01 12:42:50|567.1|566.9|567.1|566.8|567.1|566.9|567|566.8|3167
1638362580000|2021-12-01 12:43:00|567.2|566.9|567.1|566.8|567.2|566.9|567.1|566.8|0
1638362590000|2021-12-01 12:43:10||566.9||566.8||566.9||566.8|118
1638362600000|2021-12-01 12:43:20|567.2|566.9|567.1|566.8|567.2|566.9|567.1|566.8|128
1638362610000|2021-12-01 12:43:30|567.2|566.9|567.4|567.1|567.4|567.1|567.1|566.9|3945
1638362620000|2021-12-01 12:43:40||567.2||567.2||567.2||567.1|0
1638362630000|2021-12-01 12:43:50||567.1||567.2||567.2||567.1|0
1638362640000|2021-12-01 12:44:00|567.5|567.3|567.6|567.3|567.6|567.4|567.4|567.2|498
1638362650000|2021-12-01 12:44:10|567.5|567.2|567.5|567.2|567.5|567.2|567.3|567.2|0
1638362660000|2021-12-01 12:44:20|567.6|567.3|567.1|566.8|567.6|567.3|567.1|566.8|2987
1638362670000|2021-12-01 12:44:30|567.2|566.9|567.3|567|567.3|567|567.2|566.9|0
1638362680000|2021-12-01 12:44:40|567.4|567.1|567.5|567.2|567.5|567.2|567.4|567.1|809
1638362690000|2021-12-01 12:44:50|567.6|567.1|567.4|567.1|567.6|567.2|567.4|567.1|0
1638362700000|2021-12-01 12:45:00|567.3|567|567.2|566.9|567.3|567|567.2|566.9|0
1638362710000|2021-12-01 12:45:10|567.3|567|567.4|567.1|567.4|567.1|567.3|567|0
1638362720000|2021-12-01 12:45:20|567.3|567|567.4|567.1|567.4|567.1|567.3|567|200
1638362730000|2021-12-01 12:45:30|567.3|567|567.3|567.2|567.3|567.2|567.3|567|0
1638362740000|2021-12-01 12:45:40|||||||||5
1638362750000|2021-12-01 12:45:50|567.4|567.3|568.2|567.9|568.2|567.9|567.4|567.2|25609
1638362760000|2021-12-01 12:46:00|568.3|568|568.6|568.4|568.7|568.4|568.2|567.9|1822
1638362770000|2021-12-01 12:46:10|568.5|568.3|568.4|568.1|568.6|568.3|568.4|568.1|1816
1638362780000|2021-12-01 12:46:20|568.5|568.2|568.4|568.2|568.5|568.2|568.3|568.1|896
1638362790000|2021-12-01 12:46:30||568.1||568.1||568.1||568.1|50
1638362800000|2021-12-01 12:46:40|568.5|568.2|568.6|568.2|568.6|568.3|568.4|568.2|130
1638362810000|2021-12-01 12:46:50|568.5|568.3|568.8|568.5|568.8|568.5|568.5|568.3|1351
1638362820000|2021-12-01 12:47:00|568.7|568.4|568.2|568.1|568.7|568.4|568.2|567.9|4363
1638362830000|2021-12-01 12:47:10|568.4|568.2|568.5|568.2|568.5|568.2|568.3|568.2|0
1638362840000|2021-12-01 12:47:20|568.6|568.3|568.6|568.3|568.7|568.3|568.5|568.2|0
1638362850000|2021-12-01 12:47:30|568.5|568.2|568.5|568.2|568.5|568.2|568.5|568.2|0
1638362860000|2021-12-01 12:47:40|568.6|568.3|568.6|568.3|568.7|568.3|568.6|568.3|0
1638362880000|2021-12-01 12:48:00|568.5|568.4|568.5|568.4|568.5|568.4|568.5|568.4|0
1638362890000|2021-12-01 12:48:10|568.4|568.3|568.8|568.4|568.8|568.5|568.4|568|3191
1638362900000|2021-12-01 12:48:20|568.7|568.5|569|568.9|569|568.9|568.7|568.5|6246
1638362910000|2021-12-01 12:48:30|568.9|568.7|569|568.7|569|568.9|568.9|568.7|1400
1638362920000|2021-12-01 12:48:40|568.9|568.6|568.8|568.4|569|568.9|568.8|568.4|3876
1638362930000|2021-12-01 12:48:50|568.9|568.5|569|568.8|569|568.8|568.9|568.5|0
1638362970000|2021-12-01 12:49:30|569.1|568.9|569.4|569|569.4|569.1|569.1|568.9|4157
1638362980000|2021-12-01 12:49:40||569.1||569.1||569.1||569|0
1638362990000|2021-12-01 12:49:50|569.5|569.2|569.5|569.4|569.5|569.4|569.5|569.2|0
1638363000000|2021-12-01 12:50:00|569.6||569.7||569.7||569.6||1110
1638363010000|2021-12-01 12:50:10|569.8|569.5|569.8|569.5|570|569.7|569.8|569.5|662
1638363020000|2021-12-01 12:50:20|569.9|569.6|569.9|569.6|569.9|569.7|569.7|569.5|238
1638363030000|2021-12-01 12:50:30|569.8|569.5|569.8|569.5|569.8|569.5|569.8|569.5|0
1638363040000|2021-12-01 12:50:40|569.7|569.3|569.6|569.2|569.7|569.3|569.5|569.2|6500
1638363060000|2021-12-01 12:51:00|569.4|569.3|569.9|569.6|569.9|569.7|569.4|569.3|508
1638363070000|2021-12-01 12:51:10|569.8|569.5|569.7|569.5|569.8|569.5|569.7|569.5|0
1638363080000|2021-12-01 12:51:20|569.8|569.4|569.9|569.5|569.9|569.5|569.6|569.3|84
1638363090000|2021-12-01 12:51:30|570|569.6|570|569.7|570|569.7|570|569.6|0
1638363110000|2021-12-01 12:51:50|570.1|569.8|570.5|570.2|570.6|570.4|570.1|569.8|7796
1638363120000|2021-12-01 12:52:00|570.3|570.3|570.4|570.2|570.5|570.4|570.3|570.2|442
1638363130000|2021-12-01 12:52:10|570.5|570.1|570.3|570.1|570.5|570.2|570.3|570.1|1949
1638363140000|2021-12-01 12:52:20|570.2|570|570|569.7|570.2|570|569.9|569.7|2536
1638363150000|2021-12-01 12:52:30|570.1|569.8|570|569.7|570.1|569.8|570|569.7|2654
1638363160000|2021-12-01 12:52:40|569.9|569.6|569.8|569.5|569.9|569.6|569.8|569.5|635
1638363170000|2021-12-01 12:52:50|569.7|569.4|569.9|569.7|570|569.7|569.6|569.3|3375
1638363180000|2021-12-01 12:53:00|569.8|569.6|569.7|569.3|569.9|569.6|569.6|569.3|4342
1638363190000|2021-12-01 12:53:10|569.5|569.4|569.7|569.4|569.7|569.4|569.5|569.3|1417
1638363200000|2021-12-01 12:53:20|569.6|569.3|569.6|569.2|569.6|569.4|569.5|569.2|0
1638363210000|2021-12-01 12:53:30|569.7|569.3|569.7|569.3|569.7|569.3|569.7|569.3|0
1638363220000|2021-12-01 12:53:40|569.6|569.4|570|569.7|570|569.7|569.6|569.4|2000
1638363230000|2021-12-01 12:53:50|570.1|569.6|570.1|569.7|570.1|569.7|570|569.6|0
1638363240000|2021-12-01 12:54:00|570|569.8|570|569.7|570|569.8|569.8|569.7|1726
1638363250000|2021-12-01 12:54:10|570.1|569.8|570.2|569.8|570.2|569.9|570.1|569.8|1343
1638363260000|2021-12-01 12:54:20|570.3|569.9|570.2|570|570.3|570|570.2|569.8|2000
1638363270000|2021-12-01 12:54:30|570.1|569.9|570.1|569.8|570.1|569.9|570|569.7|1876
1638363280000|2021-12-01 12:54:40||569.9||569.9||570||569.9|0
1638363300000|2021-12-01 12:55:00|570|570.1|570.1|569.8|570.3|570.1|570|569.8|840
1638363310000|2021-12-01 12:55:10|570|569.9|570.2|569.9|570.2|569.9|570|569.9|23
1638363320000|2021-12-01 12:55:20|570.1|569.8|570.1|569.8|570.2|569.9|570.1|569.8|315
1638363330000|2021-12-01 12:55:30|570|569.7|569.9|569.5|570|569.7|569.8|569.4|758
1638363340000|2021-12-01 12:55:40|570|569.6|570.1|569.9|570.4|570.1|570|569.6|7542
1638363350000|2021-12-01 12:55:50|570|569.8|570|569.7|570|569.8|569.9|569.6|512
1638363360000|2021-12-01 12:56:00|570.1||570||570.1||570||0
1638363370000|2021-12-01 12:56:10|570.2|569.8|570.5|570.1|570.5|570.1|570.2|569.8|2901
1638363380000|2021-12-01 12:56:20|570.4|570.2|570.6|570.3|570.6|570.3|570.4|570.2|3678
1638363390000|2021-12-01 12:56:30|570.5|570.4|570.6|570.4|570.7|570.5|570.5|570.3|2513
1638363400000|2021-12-01 12:56:40|570.5|570.3|570.3|570|570.5|570.3|570.3|570|1016
1638363410000|2021-12-01 12:56:50|570.4|570.1|570.4|570|570.5|570.2|570.4|570|143
1638363420000|2021-12-01 12:57:00|570.3|570.1|570.3|570.1|570.4|570.1|570.3|570.1|0
1638363430000|2021-12-01 12:57:10|570.4|570|570.4|570|570.4|570.1|570.2|570|0
1638363440000|2021-12-01 12:57:20|570.3|569.9|571.3|571.1|571.3|571.2|570.1|569.7|50511
1638363450000|2021-12-01 12:57:30||571||571.1||571.1||571|300
1638363460000|2021-12-01 12:57:40|571.4|571.2|571.4|571.2|571.5|571.4|571.3|571.1|10792
1638363470000|2021-12-01 12:57:50|571.3|571.1|571.5|571.3|571.5|571.3|571.3|571|2710
1638363480000|2021-12-01 12:58:00|571.4|571.4|571.6|571.3|571.6|571.4|571.3|571.1|8238
1638363490000|2021-12-01 12:58:10|571.7|571.4|572|571.7|572|571.8|571.7|571.4|37381
1638363500000|2021-12-01 12:58:20|571.9||571.9||571.9||571.9||0
1638363510000|2021-12-01 12:58:30|571.8|571.6|571.9|571.6|571.9|571.7|571.7|571.5|4136
1638363530000|2021-12-01 12:58:50|571.6|571.5|571.8|571.5|571.9|571.6|571.4|571.3|17200
1638363540000|2021-12-01 12:59:00|571.7|571.4|571.5|571.2|571.7|571.4|571.5|571.2|0
1638363550000|2021-12-01 12:59:10|571.6|571.3|571.5|571.2|571.6|571.3|571.5|571.2|200
1638363560000|2021-12-01 12:59:20|571.6|571.3|571.6|571.2|571.6|571.4|571.2|571.1|10823
1638363570000|2021-12-01 12:59:30||571.3||571.3||571.3||571.3|0
1638363580000|2021-12-01 12:59:40|571.5||571.6||571.6||571.5||0
1638363600000|2021-12-01 13:00:00|571.5||571.4||571.6||571.4||0
1638363610000|2021-12-01 13:00:10|571.5||571.6||571.6||571.5||500
1638363620000|2021-12-01 13:00:20|571.5|571.2|571.2|571|571.5|571.2|571.2|571|871
1638363630000|2021-12-01 13:00:30|571.1|570.9|570.8|570.4|571.1|570.9|570.4|570.3|21999
1638363640000|2021-12-01 13:00:40|570.7|570.3|570.6|570.3|570.7|570.3|570.5|570|0
1638363650000|2021-12-01 13:00:50|570.7|570.4|570.7|570.4|570.8|570.6|570.7|570.3|1586
1638363660000|2021-12-01 13:01:00|570.6|570.3|570.8|570.5|570.8|570.6|570.5|570.1|1435
1638363670000|2021-12-01 13:01:10|570.7|570.4|570.7|570.4|570.7|570.4|570.7|570.4|0
1638363680000|2021-12-01 13:01:20|570.8|570.5|570.7|570.4|570.8|570.5|570.7|570.4|0
1638363700000|2021-12-01 13:01:40|570.6|570.3|570.2|569.8|570.6|570.3|570.2|569.8|791
1638363710000|2021-12-01 13:01:50||569.9||569.9||569.9||569.9|0
1638363720000|2021-12-01 13:02:00|570.1||570.1||570.1||570.1||0
1638363730000|2021-12-01 13:02:10||569.8||569.8||569.8||569.7|0
1638363740000|2021-12-01 13:02:20|570.2|569.9|570|569.6|570.3|570.1|570|569.6|3109
1638363750000|2021-12-01 13:02:30|569.9|569.5|570|569.7|570|569.8|569.5|569.4|9379
1638363760000|2021-12-01 13:02:40|570.1|569.8|570.6|570.2|570.7|570.4|570.1|569.8|3326
1638363770000|2021-12-01 13:02:50|570.7||570.6||570.7||570.5||0
1638363780000|2021-12-01 13:03:00|570.7|570.3|570.8|570.4|570.8|570.5|570.7|570.3|0
1638363800000|2021-12-01 13:03:20|570.7|570.3|570.6|570.3|570.7|570.4|570.6|570.3|0
1638363810000|2021-12-01 13:03:30||570.4||570.4||570.4||570.4|0
1638363820000|2021-12-01 13:03:40|570.8|570.5|570.7|570.2|571.2|570.8|570.4|570.2|14839
1638363830000|2021-12-01 13:03:50|570.8|570.3|570.9|570.4|570.9|570.4|570.8|570.3|0
1638363840000|2021-12-01 13:04:00||570.5||570.6||570.6||570.5|0
1638363850000|2021-12-01 13:04:10|570.7|570.7|571.1|570.8|571.1|570.8|570.7|570.7|961
1638363860000|2021-12-01 13:04:20|571.2|570.9|571.2|570.9|571.3|570.9|571.1|570.8|0
1638363880000|2021-12-01 13:04:40|571.1|570.8|571.1|570.8|571.1|570.8|570.9|570.8|1424
1638363890000|2021-12-01 13:04:50|571.2|570.9|571.2|570.8|571.2|570.9|571|570.8|0
1638363900000|2021-12-01 13:05:00|571.1|570.9|571.1|570.8|571.1|570.9|571|570.8|27
1638363910000|2021-12-01 13:05:10|571|570.7|570.6|570.2|571|570.7|570.6|570.2|2554
1638363920000|2021-12-01 13:05:20|570.5|570.3|570.9|570.6|571|570.7|570.5|570.3|3212
1638363930000|2021-12-01 13:05:30|570.8|570.5|571|570.7|571|570.7|570.8|570.4|1200
1638363940000|2021-12-01 13:05:40|571.1||571||571.1||571||0
1638363950000|2021-12-01 13:05:50|571.1|570.8|571|570.7|571.2|570.8|571|570.7|0
1638363960000|2021-12-01 13:06:00|570.9|570.8|570.8|570.5|571.2|571|570.6|570.3|7799
1638363970000|2021-12-01 13:06:10|570.7|570.4|570.8|570.5|571|570.7|570.5|570.2|6557
1638363980000|2021-12-01 13:06:20|570.7|570.4|570.6|570.4|570.7|570.4|570.5|570.2|481
1638363990000|2021-12-01 13:06:30|570.7||570.9||570.9||570.7||0
1638364000000|2021-12-01 13:06:40|570.8|570.5|571|570.6|571|570.7|570.8|570.5|1030
1638364010000|2021-12-01 13:06:50|570.9|570.5|570.6|570.3|570.9|570.5|570.5|570.2|3876
1638364020000|2021-12-01 13:07:00|570.5||570.5||570.6||570.5||0
1638364030000|2021-12-01 13:07:10|570.4||570.5||570.5||570.4||0
1638364040000|2021-12-01 13:07:20|570.4|570.2|570.2|569.8|570.4|570.2|570.2|569.8|1427
1638364050000|2021-12-01 13:07:30|570.1||570.1||570.1||570.1||0
1638364060000|2021-12-01 13:07:40|570|569.7|569.9|569.6|570.1|569.7|569.8|569.4|1026
1638364070000|2021-12-01 13:07:50|570|569.7|570|569.7|570|569.7|569.9|569.6|0
1638364080000|2021-12-01 13:08:00|569.9|569.6|569.7|569.4|569.9|569.6|569.7|569.3|0
1638364090000|2021-12-01 13:08:10|569.6|569.3|569.5|569.3|569.7|569.4|569.5|569.2|0
1638364100000|2021-12-01 13:08:20|569.4|569.2|569.6|569.4|569.6|569.4|569.4|569.2|733
1638364110000|2021-12-01 13:08:30|569.7|569.5|569.9|569.6|569.9|569.6|569.7|569.4|1706
1638364120000|2021-12-01 13:08:40|570|569.7|570.3|570|570.3|570|569.8|569.6|2259
1638364130000|2021-12-01 13:08:50|570.2|569.9|570.2|569.9|570.2|569.9|570.1|569.9|290
1638364140000|2021-12-01 13:09:00|570.3|570|570|569.9|570.3|570|570|569.9|0
1638364150000|2021-12-01 13:09:10|570.2|570|570.1|569.9|570.2|570|570.1|569.9|184
1638364160000|2021-12-01 13:09:20|570.2||570.1||570.2||570||0
1638364170000|2021-12-01 13:09:30|570|569.8|569.6|569.3|570|569.8|569.6|569.2|2229
1638364180000|2021-12-01 13:09:40|569.7||569.7||569.7||569.6||0
1638364190000|2021-12-01 13:09:50|569.6||569.6||569.6||569.6||0
1638364200000|2021-12-01 13:10:00|569.5|569.4|569.8|569.4|569.9|569.5|569.5|569.4|3326
1638364210000|2021-12-01 13:10:10|569.9|569.5|569.8|569.5|569.9|569.5|569.8|569.5|150
1638364220000|2021-12-01 13:10:20|569.9|569.6|570.1|569.8|570.1|569.8|569.9|569.5|1000
1638364230000|2021-12-01 13:10:30|570.2|569.9|570.3|570|570.3|570|570.2|569.8|0
1638364240000|2021-12-01 13:10:40|570.2||570.2||570.2||570.2||0
1638364250000|2021-12-01 13:10:50|570.1|569.9|570|569.7|570.1|569.9|570|569.7|2971
1638364260000|2021-12-01 13:11:00|569.9|569.8|570|569.7|570.1|569.8|569.9|569.7|0
1638364270000|2021-12-01 13:11:10||569.8||569.7||569.8||569.7|0
1638364280000|2021-12-01 13:11:20|570.1|569.8|569.8|569.5|570.1|569.8|569.6|569.4|5431
1638364290000|2021-12-01 13:11:30|569.9|569.6|570|569.7|570.1|569.8|569.9|569.6|411
1638364300000|2021-12-01 13:11:40||569.6||569.6||569.6||569.6|0
1638364310000|2021-12-01 13:11:50|569.9|569.5|569.9|569.6|569.9|569.6|569.7|569.4|1434
1638364320000|2021-12-01 13:12:00||569.7||569.7||569.7||569.6|0
1638364330000|2021-12-01 13:12:10|569.8|569.6|569.7|569.4|569.8|569.6|569.6|569.4|929
1638364340000|2021-12-01 13:12:20|569.6|569.5|569.9|569.5|569.9|569.6|569.5|569.4|11505
1638364350000|2021-12-01 13:12:30|569.8||569.8||569.8||569.8||0
1638364360000|2021-12-01 13:12:40|569.7|569.4|569.7|569.5|569.7|569.5|569.6|569.4|317
1638364370000|2021-12-01 13:12:50|569.8||569.8||569.8||569.8||0
1638364380000|2021-12-01 13:13:00|569.7||569.7||569.8||569.7||0
1638364390000|2021-12-01 13:13:10|569.8|569.6|569.8|569.6|569.9|569.6|569.8|569.5|300
1638364400000|2021-12-01 13:13:20|569.5|569.4|570|569.7|570|569.7|569.5|569.4|6950
1638364410000|2021-12-01 13:13:30|570.2|569.8|570.3|569.9|570.3|569.9|570.2|569.8|2000
1638364420000|2021-12-01 13:13:40|570.2|570|570.3|570|570.3|570|570.2|570|0
1638364430000|2021-12-01 13:13:50|570.2|569.9|570.2|570|570.4|570.1|570.1|569.8|1265
1638364440000|2021-12-01 13:14:00|570.1|569.9|570.2|569.8|570.2|570|570|569.8|2205
1638364450000|2021-12-01 13:14:10||569.7||569.8||569.8||569.7|0
1638364470000|2021-12-01 13:14:30|570.3|569.9|570|569.8|570.3|569.9|569.9|569.8|22986
1638364480000|2021-12-01 13:14:40|570.1|569.9|570.2|569.8|570.3|570.1|570.1|569.8|57996
1638364490000|2021-12-01 13:14:50|570.3|569.9|570.5|570.1|570.5|570.2|570.3|569.9|5348
1638364500000|2021-12-01 13:15:00|570.2||570.3||570.3||570.2||0
1638364510000|2021-12-01 13:15:10|570.4|570.2|570.6|570.2|570.6|570.3|570.3|570.1|795
1638364520000|2021-12-01 13:15:20|570.5|570.3|570.6|570.4|570.7|570.4|570.5|570.3|0
1638364530000|2021-12-01 13:15:30|570.7|570.3|570.7|570.4|570.9|570.5|570.7|570.3|334
1638364540000|2021-12-01 13:15:40|570.6|570.3|570.6|570.3|570.6|570.4|570.5|570.2|3100
1638364550000|2021-12-01 13:15:50|570.5|570.2|570.6|570.3|570.6|570.3|570.5|570.2|0
1638364560000|2021-12-01 13:16:00|570.5|570.2|570.4|570.2|570.6|570.4|570.4|570.2|1081
1638364570000|2021-12-01 13:16:10|570.5|570.3|570.9|570.6|571|570.6|570.5|570.3|2512
1638364580000|2021-12-01 13:16:20|571|570.7|570.9|570.6|571|570.7|570.9|570.6|0
1638364590000|2021-12-01 13:16:30|571|570.7|571|570.7|571|570.7|570.9|570.6|323
1638364600000|2021-12-01 13:16:40|571.1|570.8|571.3|571|571.6|571.3|571.1|570.8|15773
1638364610000|2021-12-01 13:16:50|571.2|570.9|571.2|571|571.3|571|571.1|570.9|1094
1638364620000|2021-12-01 13:17:00|571.4|571.1|571.4|571.1|571.9|571.5|571.4|571.1|4666
1638364630000|2021-12-01 13:17:10|571.3|571.2|571.4|571.2|571.5|571.2|571.3|571.1|0
1638364640000|2021-12-01 13:17:20|571.3|571.1|571.6|571.3|571.8|571.4|571.3|571.1|4375
1638364660000|2021-12-01 13:17:40|571.7|571.4|571.7|571.3|571.8|571.5|571.7|571.3|5492
1638364670000|2021-12-01 13:17:50|571.6||571.6||571.6||571.6||0
1638364680000|2021-12-01 13:18:00|571.7|571.4|571.4|571.1|571.7|571.5|571.3|571.1|550
1638364690000|2021-12-01 13:18:10|571.5|571.2|571.7|571.4|571.8|571.5|571.5|571.1|3162
1638364700000|2021-12-01 13:18:20|571.5|571.5|571.7|571.4|571.7|571.5|571.5|571.4|2587
1638364710000|2021-12-01 13:18:30|571.6|571.3|571.4|571.2|571.6|571.3|571.4|571.1|1220
1638364720000|2021-12-01 13:18:40|571.5|571.3|571.7|571.5|571.8|571.5|571.5|571.2|7
1638364730000|2021-12-01 13:18:50|571.6|571.6|571.8|571.5|571.9|571.7|571.6|571.5|595
1638364740000|2021-12-01 13:19:00|571.6|571.6|571.6|571.5|571.8|571.6|571.6|571.5|264
1638364760000|2021-12-01 13:19:20|571.7|571.4|571.6|571.3|571.8|571.4|571.5|571.3|11843
1638364770000|2021-12-01 13:19:30|571.5||571.6||571.6||571.5||0
1638364780000|2021-12-01 13:19:40|571.7|571.4|571.8|571.4|571.9|571.6|571.7|571.4|600
1638364790000|2021-12-01 13:19:50|571.9|571.5|571.9|571.6|571.9|571.6|571.9|571.5|0
1638364800000|2021-12-01 13:20:00|571.8|571.5|571.9|571.5|571.9|571.7|571.7|571.4|174
1638364810000|2021-12-01 13:20:10||571.6||571.6||571.7||571.6|0
1638364820000|2021-12-01 13:20:20|571.7|571.7|572.1|571.9|572.1|571.9|571.7|571.7|30026
1638364830000|2021-12-01 13:20:30|572|571.8|572.1|571.9|572.1|571.9|571.9|571.6|1485
1638364840000|2021-12-01 13:20:40|572.2|572|572|571.7|572.2|572.1|571.9|571.5|3754
1638364850000|2021-12-01 13:20:50|572.1|571.8|572.2|572|572.2|572|572.1|571.8|1107
1638364860000|2021-12-01 13:21:00|572.3|572.1|572.8|572.5|572.8|572.5|572.3|572|5268
1638364870000|2021-12-01 13:21:10|572.9|572.6|573.1|572.8|573.2|573|572.9|572.6|6430
1638364880000|2021-12-01 13:21:20|573.2|572.9|572.9|572.7|573.3|573|572.9|572.7|4577
1638364890000|2021-12-01 13:21:30|572.8|572.6|572.9|572.6|572.9|572.7|572.6|572.3|7885
1638364900000|2021-12-01 13:21:40|572.8|572.7|573.1|572.8|573.1|572.8|572.8|572.7|545
1638364910000|2021-12-01 13:21:50|573|572.7|573.4|573|573.5|573.1|573|572.6|3535
1638364920000|2021-12-01 13:22:00|573.3|572.9|573.3|572.9|573.3|573.1|573.1|572.8|2309
1638364930000|2021-12-01 13:22:10|573.2|572.8|573.2|572.8|573.2|572.9|573.2|572.8|0
1638364940000|2021-12-01 13:22:20|573.1|572.7|573.2|572.8|573.2|572.8|572.7|572.5|247
1638364950000|2021-12-01 13:22:30||572.9||572.9||573||572.9|0
1638364960000|2021-12-01 13:22:40|573.1|573|573.2|572.9|573.2|573|573.1|572.9|50
1638364970000|2021-12-01 13:22:50|573.1|573|573|572.8|573.2|573|572.9|572.6|2858
1638364980000|2021-12-01 13:23:00|572.9|572.7|573|572.7|573|572.7|572.7|572.5|45
1638364990000|2021-12-01 13:23:10|572.9|572.6|572.9|572.7|573|572.7|572.7|572.6|7032
1638365000000|2021-12-01 13:23:20|573|572.8|573|572.6|573.1|572.9|572.8|572.5|900
1638365010000|2021-12-01 13:23:30|572.9||573||573||572.9||0
1638365020000|2021-12-01 13:23:40|573.1|572.7|573.1|572.7|573.2|572.9|572.9|572.6|310
1638365030000|2021-12-01 13:23:50|573.2|572.8|573.1|572.8|573.2|573|573.1|572.8|1678
1638365040000|2021-12-01 13:24:00|573|572.7|573.2|572.9|573.2|572.9|572.9|572.7|191
1638365050000|2021-12-01 13:24:10|573.1|572.8|573.2|572.8|573.2|572.8|573.1|572.7|0
1638365060000|2021-12-01 13:24:20|573.3|572.9|573.2|572.8|573.3|573|573|572.8|2111
1638365070000|2021-12-01 13:24:30|573.1||573.1||573.1||573.1||0
1638365080000|2021-12-01 13:24:40|573|572.7|572.7|572.5|573|572.7|572.7|572.5|4740
1638365090000|2021-12-01 13:24:50|572.8||572.8||572.8||572.8||0
1638365100000|2021-12-01 13:25:00|572.7|572.4|572.7|572.4|572.7|572.4|572.2|572|20268
1638365110000|2021-12-01 13:25:10|572.8|572.5|573|572.6|573|572.6|572.7|572.4|407
1638365120000|2021-12-01 13:25:20|573.1|572.7|573|572.7|573.1|572.8|572.9|572.7|0
1638365140000|2021-12-01 13:25:40|572.9|572.6|572.7|572.5|572.9|572.6|572.7|572.4|6610
1638365150000|2021-12-01 13:25:50|572.6|572.4|572.5|572.2|572.6|572.4|572.4|572.1|18
1638365160000|2021-12-01 13:26:00|572.3|572.3|572.4|572.2|572.5|572.3|572.3|572.1|133
1638365170000|2021-12-01 13:26:10|572.3|572.1|572.2|571.8|572.3|572.1|572.1|571.8|334
1638365180000|2021-12-01 13:26:20|572.6|571.9|572.8|572.5|573|572.8|572.5|571.9|16657
1638365190000|2021-12-01 13:26:30|572.7|572.4|572.7|572.3|572.8|572.4|572.6|572.3|0
1638365200000|2021-12-01 13:26:40|572.6||572.6||572.7||572.5||0
1638365210000|2021-12-01 13:26:50|572.5||572.5||572.5||572.5||0
1638365220000|2021-12-01 13:27:00|572.6|572.4|572.3|572.1|573|572.6|572.1|572|17179
1638365230000|2021-12-01 13:27:10|572.5|572.2|572.4|572|572.6|572.3|572.3|571.9|8058
1638365240000|2021-12-01 13:27:20|572.3|571.9|572.6|572.3|572.6|572.3|572.2|571.9|3667
1638365250000|2021-12-01 13:27:30|572.7|572.4|572.6|572.2|572.7|572.4|572.6|572.2|0
1638365260000|2021-12-01 13:27:40|572.5||572.5||572.5||572.4||0
1638365270000|2021-12-01 13:27:50|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.3|0
1638365280000|2021-12-01 13:28:00|572.5|572.2|572.3|572|572.5|572.2|572.2|572|1119
1638365290000|2021-12-01 13:28:10|572.2|571.8|572.2|571.8|572.3|571.9|572.1|571.8|1239
1638365300000|2021-12-01 13:28:20|572|571.9|572.8|572.5|572.8|572.5|572|571.9|7320
1638365310000|2021-12-01 13:28:30|572.9|572.6|572.7|572.3|572.9|572.6|572.5|572.3|659
1638365320000|2021-12-01 13:28:40|572.8|572.4|572.9|572.6|572.9|572.6|572.8|572.4|0
1638365330000|2021-12-01 13:28:50|573|572.7|573|572.7|573.2|572.8|573|572.7|100
1638365340000|2021-12-01 13:29:00|572.8|572.8|572.6|572.2|573|572.8|572.5|572.2|3061
1638365350000|2021-12-01 13:29:10|572.7|572.3|572.5|572.2|573|572.6|572.4|572.2|6839
1638365360000|2021-12-01 13:29:20|572.7|572.3|572.4|572.1|572.8|572.4|572.4|572.1|41782
1638365370000|2021-12-01 13:29:30||572.2||572.1||572.2||572.1|0
1638365380000|2021-12-01 13:29:40|572.3|572.2|572.7|572.3|572.8|572.4|572.2|572.1|1746
1638365390000|2021-12-01 13:29:50|572.6|572.2|572.4|572.1|572.7|572.2|572.4|572.1|0
1638365400000|2021-12-01 13:30:00|572.5|572.2|572.4|572.1|572.5|572.2|571.9|571.8|5279
1638365410000|2021-12-01 13:30:10|572.3|572.2|572.1|572|572.3|572.2|572.1|572|0
1638365420000|2021-12-01 13:30:20|572.2|571.8|572|571.8|572.2|571.9|572|571.8|0
1638365440000|2021-12-01 13:30:40|571.9|571.7|571.5|571.2|571.9|571.7|571.4|571.2|19350
1638365450000|2021-12-01 13:30:50|571.4|571.1|571.1|570.8|571.5|571.2|571.1|570.8|5228
1638365460000|2021-12-01 13:31:00|570.9|570.9|571.4|571.1|571.5|571.1|570.9|570.8|4289
1638365470000|2021-12-01 13:31:10|571.5|571.2|571.1|570.8|571.6|571.3|571.1|570.8|9047
1638365480000|2021-12-01 13:31:20|571|570.9|571.1|570.8|571.2|570.9|571|570.7|12416
1638365490000|2021-12-01 13:31:30|571.2|570.9|571.1|570.8|571.2|570.9|571.1|570.8|0
1638365500000|2021-12-01 13:31:40|571.2|570.9|571.2|571|571.2|571|571.2|570.9|0
1638365510000|2021-12-01 13:31:50|571.1|570.8|571.8|571.5|571.8|571.5|570.9|570.8|25933
1638365520000|2021-12-01 13:32:00|571.7||571.8||571.8||571.7||0
1638365530000|2021-12-01 13:32:10|571.7|571.4|571.7|571.4|571.7|571.4|571.5|571.3|2000
1638365540000|2021-12-01 13:32:20|571.5|571.5|571.8|571.6|571.9|571.6|571.5|571.5|857
1638365550000|2021-12-01 13:32:30|571.7|571.5|571.9|571.7|572|571.8|571.7|571.4|1318
1638365560000|2021-12-01 13:32:40|572|571.8|572.1|571.7|572.2|571.9|571.9|571.7|1134
1638365570000|2021-12-01 13:32:50|572|571.6|571.7|571.4|572|571.6|571.7|571.4|2063
1638365580000|2021-12-01 13:33:00|571.8|571.5|571.7|571.4|571.8|571.5|571.5|571.2|908
1638365600000|2021-12-01 13:33:20|571.6|571.2|571.6|571.3|571.7|571.4|571.5|571.2|1474
1638365610000|2021-12-01 13:33:30|571.5|571.2|570.9|570.7|571.5|571.2|570.9|570.7|2529
1638365620000|2021-12-01 13:33:40|571|570.8|571|570.7|571|570.8|571|570.7|0
1638365630000|2021-12-01 13:33:50|570.9||571||571||570.8||0
1638365640000|2021-12-01 13:34:00|570.9|570.5|570.5|570.2|570.9|570.5|570.4|570|24224
1638365650000|2021-12-01 13:34:10|570.6|570.3|570.9|570.5|570.9|570.6|570.5|570.2|38013
1638365660000|2021-12-01 13:34:20|571|570.6|571.2|570.9|571.4|571.1|570.9|570.6|6634
1638365670000|2021-12-01 13:34:30|571.3|571|571|570.8|571.3|571|570.9|570.8|42166
1638365680000|2021-12-01 13:34:40|571.1|570.9|571.3|571.1|571.3|571.1|571|570.9|3616
1638365690000|2021-12-01 13:34:50|571.2|571|571.2|570.9|571.3|571|571|570.8|7080
1638365700000|2021-12-01 13:35:00|571.1|570.7|570.3|570|571.2|570.7|570.3|570|12553
1638365710000|2021-12-01 13:35:10|570.2|570.1|570.5|570.2|570.6|570.3|570.1|570.1|4289
1638365720000|2021-12-01 13:35:20|570.6|570.3|570.6|570.3|570.7|570.4|570.3|570.1|2817
1638365730000|2021-12-01 13:35:30|570.7|570.4|570.3|570|570.7|570.4|570.1|570|9196
1638365740000|2021-12-01 13:35:40|570.2|570.1|570.6|570.2|570.6|570.3|570.2|570.1|0
1638365750000|2021-12-01 13:35:50|570.5|570.1|570.6|570.3|570.7|570.3|570.5|570.1|0
1638365760000|2021-12-01 13:36:00|570.5|570|569.9|569.7|570.5|570|569.8|569.5|14325
1638365770000|2021-12-01 13:36:10|570|569.8|570.2|569.9|570.3|570|569.7|569.5|25111
1638365780000|2021-12-01 13:36:20|570.1|569.8|570|569.7|570.1|569.9|570|569.6|637
1638365790000|2021-12-01 13:36:30|569.9|569.6|569.9|569.6|569.9|569.6|569.9|569.6|0
1638365800000|2021-12-01 13:36:40|570|569.7|570.1|569.8|570.2|569.9|570|569.7|2277
1638365810000|2021-12-01 13:36:50|570.2|569.7|570.6|570.2|570.6|570.3|570.2|569.7|1960
1638365820000|2021-12-01 13:37:00|570.5|570.3|570.5|570.3|570.5|570.4|570.5|570.3|0
1638365830000|2021-12-01 13:37:10|570.6|570.2|570.5|570.3|570.6|570.3|570.4|570.2|0
1638365840000|2021-12-01 13:37:20|570.6|570.2|570.4|570.1|570.6|570.3|570.3|570.1|0
1638365850000|2021-12-01 13:37:30|570.5|570.2|570.4|570.1|570.6|570.2|570.4|570.1|877
1638365860000|2021-12-01 13:37:40|570.5|570.2|570.4|570.1|570.5|570.2|570.3|570.1|0
1638365870000|2021-12-01 13:37:50|570.3|570.2|570.6|570.4|570.6|570.4|570.3|570.2|0
1638365880000|2021-12-01 13:38:00|570.7|570.5|570.6|570.3|570.8|570.5|570.5|570.2|1612
1638365890000|2021-12-01 13:38:10|570.5|570.2|570.8|570.4|570.9|570.4|570.4|570.1|534
1638365900000|2021-12-01 13:38:20|570.7|570.5|570.9|570.5|570.9|570.5|570.7|570.5|500
1638365910000|2021-12-01 13:38:30|571|570.6|571.1|570.6|571.1|570.6|571|570.6|0
1638365920000|2021-12-01 13:38:40|571|570.7|571.2|570.9|571.3|570.9|571|570.7|0
1638365930000|2021-12-01 13:38:50|571.3|570.8|571.2|570.8|571.3|570.9|571.2|570.8|0
1638365940000|2021-12-01 13:39:00|571.3|570.9|571.4|571.1|571.5|571.1|571.1|570.8|22
1638365950000|2021-12-01 13:39:10||571.2||571.1||571.2||571.1|70
1638365960000|2021-12-01 13:39:20|571.5|571.2|571.1|570.9|571.6|571.3|571.1|570.8|5190
1638365970000|2021-12-01 13:39:30|571|570.8|571.2|570.9|571.2|570.9|571|570.8|300
1638365980000|2021-12-01 13:39:40|571.1|571|571.1|570.8|571.1|571|571.1|570.8|1433
1638365990000|2021-12-01 13:39:50|571.2|570.9|571.7|571.4|571.7|571.4|571.2|570.9|2892
1638366000000|2021-12-01 13:40:00|571.5|571.3|572|571.6|572|571.6|571.5|571.3|204
1638366010000|2021-12-01 13:40:10|571.9|571.7|572|571.7|572|571.7|571.9|571.7|0
1638366020000|2021-12-01 13:40:20|571.9|571.8|572|571.7|572|571.8|571.9|571.7|2036
1638366030000|2021-12-01 13:40:30|572.1|571.8|572.1|572|572.1|572|572.1|571.7|5336
1638366040000|2021-12-01 13:40:40|572.2|572.1|572.3|572|572.6|572.2|572.2|572|2839
1638366050000|2021-12-01 13:40:50|572.2|571.9|572.4|572|572.4|572|572.2|571.8|1582
1638366060000|2021-12-01 13:41:00|572.3|571.9|572.1|571.8|572.3|571.9|571.9|571.7|1053
1638366070000|2021-12-01 13:41:10|572.2|571.9|572|571.8|572.2|572|572|571.8|371
1638366080000|2021-12-01 13:41:20|572.1|571.7|572.2|571.8|572.3|571.9|571.9|571.7|3983
1638366090000|2021-12-01 13:41:30|572.3|571.9|572.3|571.9|572.3|571.9|572.3|571.9|0
1638366100000|2021-12-01 13:41:40|572.2|571.8|572.3|571.9|572.3|571.9|572.1|571.8|0
1638366110000|2021-12-01 13:41:50|572.2|571.8|572.1|571.7|572.2|571.8|571.8|571.6|6599
1638366120000|2021-12-01 13:42:00|572.2|571.8|572.3|571.9|572.3|572|572|571.7|365
1638366140000|2021-12-01 13:42:20|572.2|571.8|571.5|571.3|572.2|571.8|571.5|571.3|352
1638366150000|2021-12-01 13:42:30|571.6|571.4|572.2|571.8|572.3|572|571.6|571.3|5645
1638366160000|2021-12-01 13:42:40|572.1|571.9|572.5|572.1|572.5|572.2|572|571.8|1052
1638366170000|2021-12-01 13:42:50|572.4|572.3|572.7|572.4|572.7|572.5|572.3|572|35530
1638366180000|2021-12-01 13:43:00|572.8|572.5|573|572.7|573|572.7|572.6|572.5|2415
1638366190000|2021-12-01 13:43:10|573.1|572.8|572.9|572.8|573.2|573|572.9|572.6|11387
1638366200000|2021-12-01 13:43:20|572.6|572.7|572.6|572.4|572.9|572.7|572.6|572.4|5863
1638366210000|2021-12-01 13:43:30|572.7|572.5|572.9|572.5|572.9|572.6|572.7|572.5|9968
1638366220000|2021-12-01 13:43:40|572.8|572.4|572.6|572.4|572.8|572.4|572.5|572.2|4229
1638366230000|2021-12-01 13:43:50|572.5||572.5||572.5||572.5||0
1638366240000|2021-12-01 13:44:00|572.6|572.3|572.8|572.5|572.9|572.7|572.5|572.3|12561
1638366250000|2021-12-01 13:44:10|572.9|572.6|572.7|572.4|572.9|572.6|572.7|572.4|0
1638366260000|2021-12-01 13:44:20|572.6|572.3|572.6|572.4|572.6|572.4|572.5|572.3|3046
1638366270000|2021-12-01 13:44:30|572.7|572.5|572.8|572.4|572.9|572.7|572.7|572.4|391
1638366280000|2021-12-01 13:44:40|572.6|572.5|573.2|572.9|573.3|572.9|572.6|572.4|13602
1638366290000|2021-12-01 13:44:50|573|572.8|573|572.7|573|572.8|572.9|572.7|1174
1638366300000|2021-12-01 13:45:00|573.1|572.8|573.5|573.4|573.5|573.4|573.1|572.8|8924
1638366310000|2021-12-01 13:45:10|574|573.3|573.9|573.6|574|573.9|573.9|573.2|27837
1638366320000|2021-12-01 13:45:20|574|573.7|574|573.7|574|573.8|573.9|573.7|1023
1638366330000|2021-12-01 13:45:30|573.9|573.8|574|573.8|574|573.8|573.9|573.6|5448
1638366340000|2021-12-01 13:45:40|574.2|573.9|574.2|573.9|574.2|574|574|573.7|10893
1638366350000|2021-12-01 13:45:50|574.1||574.2||574.2||574.1||0
1638366360000|2021-12-01 13:46:00|574.7|574|574.8|574.6|575|574.9|574.5|574|70930
1638366370000|2021-12-01 13:46:10|574.7|574.4|574.6|574.4|574.8|574.5|574.5|574.3|15428
1638366380000|2021-12-01 13:46:20|574.7|574.5|574.6|574.4|574.7|574.5|574.5|574.3|1227
1638366390000|2021-12-01 13:46:30|574.7|574.5|574.7|574.5|574.7|574.5|574.6|574.4|52
1638366400000|2021-12-01 13:46:40|574.6|574.4|574.7|574.4|574.7|574.4|574.6|574.4|63
1638366410000|2021-12-01 13:46:50|574.6||574.6||574.6||574.6||0
1638366420000|2021-12-01 13:47:00|574.7||574.7||574.7||574.6||0
1638366430000|2021-12-01 13:47:10|574.6|574.3|574.5|574.3|574.6|574.4|574.4|574.3|509
1638366450000|2021-12-01 13:47:30|574.4|574.4|574.5|574.4|574.5|574.4|574.4|574.4|0
1638366460000|2021-12-01 13:47:40|574.6|574.3|574.6|574.4|574.6|574.4|574.6|574.3|0
1638366470000|2021-12-01 13:47:50|||||||||1000
1638366480000|2021-12-01 13:48:00|||||||||3514
1638366500000|2021-12-01 13:48:20|574.8|574.5|575|574.8|575|574.8|574.7|574.5|10300
1638366510000|2021-12-01 13:48:30|574.9|574.7|575|574.8|575|574.9|574.9|574.7|8289
1638366520000|2021-12-01 13:48:40|574.9|574.7|575|574.7|575|574.8|574.8|574.7|2319
1638366530000|2021-12-01 13:48:50|574.9|574.8|575|574.8|575|574.8|574.9|574.7|3004
1638366540000|2021-12-01 13:49:00|575.2|574.9|576.2|576|576.4|576.1|575.2|574.9|82190
1638366550000|2021-12-01 13:49:10|576.1|575.9|575.8|575.6|576.1|575.9|575.5|575.4|13976
1638366560000|2021-12-01 13:49:20|575.7|575.5|575.8|575.6|575.8|575.6|575.7|575.4|1138
1638366570000|2021-12-01 13:49:30|575.9|575.7|576.1|575.8|576.2|575.9|575.9|575.7|2387
1638366580000|2021-12-01 13:49:40|576|575.7|576.1|575.8|576.1|575.8|575.8|575.6|11353
1638366590000|2021-12-01 13:49:50|576|575.9|576.1|575.8|576.1|576|575.7|575.5|6141
1638366600000|2021-12-01 13:50:00|576|575.9|576|575.8|576|575.9|576|575.8|66
1638366610000|2021-12-01 13:50:10|575.9|575.7|576|575.8|576.1|575.9|575.8|575.6|3813
1638366620000|2021-12-01 13:50:20|575.8|575.7|576.1|575.8|576.1|575.8|575.8|575.7|6075
1638366630000|2021-12-01 13:50:30|576.2|575.9|576.3|576.1|576.5|576.2|576.2|575.8|4658
1638366640000|2021-12-01 13:50:40|576.2|576|576.1|575.8|576.3|576.1|576.1|575.7|1317
1638366650000|2021-12-01 13:50:50|576.2|575.9|576.1|575.8|576.2|575.9|576.1|575.7|1730
1638366660000|2021-12-01 13:51:00|576|575.7|576|575.8|576.1|575.8|576|575.7|180
1638366670000|2021-12-01 13:51:10|575.9|575.7|576.2|575.9|576.2|575.9|575.9|575.6|6007
1638366680000|2021-12-01 13:51:20|576.1|575.8|575.7|575.4|576.2|576|575.7|575.4|8406
1638366690000|2021-12-01 13:51:30|575.6|575.3|575.4|575.2|575.6|575.3|575.3|575|2143
1638366700000|2021-12-01 13:51:40|575.3|575.1|575.4|575.2|575.4|575.2|575.3|575|300
1638366710000|2021-12-01 13:51:50|575|574.9|575.1|574.9|575.4|575|574.9|574.6|13704
1638366720000|2021-12-01 13:52:00|575|574.8|574.9|574.7|575.1|574.8|574.9|574.6|1191
1638366730000|2021-12-01 13:52:10|575|574.8|575|574.7|575|574.9|575|574.7|27
1638366740000|2021-12-01 13:52:20|575.1|574.8|574.7|574.4|575.2|574.9|574.7|574.4|2949
1638366750000|2021-12-01 13:52:30|574.6|574.3|574.7|574.4|574.7|574.5|574.6|574.3|425
1638366760000|2021-12-01 13:52:40|574.6|574.3|574.3|574|574.6|574.3|574.3|573.9|0
1638366770000|2021-12-01 13:52:50|574.2|574.2|574.3|574|574.3|574.2|574.2|573.9|22
1638366780000|2021-12-01 13:53:00|574.2|573.9|574.1|573.8|574.2|573.9|574|573.7|0
1638366790000|2021-12-01 13:53:10|574|573.9|573.9|573.6|574.2|573.9|573.9|573.6|4000
1638366800000|2021-12-01 13:53:20|574|573.7|574|573.6|574|573.7|574|573.6|0
1638366810000|2021-12-01 13:53:30|574.1|573.7|574.1|573.7|574.1|573.9|573.7|573.6|4345
1638366820000|2021-12-01 13:53:40||573.8||573.9||573.9||573.8|0
1638366830000|2021-12-01 13:53:50|574|573.8|573.9|573.7|574|573.8|573.9|573.7|0
1638366840000|2021-12-01 13:54:00|574|573.8|574|573.7|574|573.8|574|573.7|3000
1638366850000|2021-12-01 13:54:10|573.9|573.6|573.7|573.5|573.9|573.6|573.6|573.5|3523
1638366860000|2021-12-01 13:54:20||573.6||573.5||573.6||573.3|0
1638366870000|2021-12-01 13:54:30|573.9|573.6|574|573.8|574|573.8|573.8|573.6|840
1638366880000|2021-12-01 13:54:40|573.9|573.9|574|573.9|574|573.9|573.9|573.9|0
1638366890000|2021-12-01 13:54:50|573.9|573.8|574|573.8|574|573.8|573.9|573.8|308
1638366900000|2021-12-01 13:55:00|573.9|573.7|574|573.8|574|573.8|573.9|573.7|764
1638366910000|2021-12-01 13:55:10|573.8|573.7|574|573.7|574.1|573.9|573.8|573.7|14780
1638366920000|2021-12-01 13:55:20|573.9|573.8|574.1|573.8|574.1|573.9|573.9|573.8|355
1638366930000|2021-12-01 13:55:30||573.9||573.9||573.9||573.9|0
1638366940000|2021-12-01 13:55:40|574.2|574|574.4|574.2|574.5|574.2|574.2|574|5210
1638366950000|2021-12-01 13:55:50|574.3|574.1|574.3|574|574.4|574.2|574.2|573.9|1345
1638366960000|2021-12-01 13:56:00|574.4|574.1|574.3|574.1|574.4|574.1|574.2|574.1|400
1638366970000|2021-12-01 13:56:10|574.4||574.2||574.4||574.2||0
1638366990000|2021-12-01 13:56:30|574.1|574|574.2|573.8|574.2|574|574|573.8|1735
1638367000000|2021-12-01 13:56:40|574.3|573.9|574.2|574|574.3|574.1|574.2|573.9|0
1638367010000|2021-12-01 13:56:50||574.1||574||574.1||574|0
1638367020000|2021-12-01 13:57:00|574.1|573.9|574.2|574|574.2|574.1|574.1|573.9|897
1638367030000|2021-12-01 13:57:10||574.1||574||574.1||574|0
1638367040000|2021-12-01 13:57:20||574.1||574.1||574.1||574|1177
1638367050000|2021-12-01 13:57:30|574.1|574|574|573.8|574.1|574|573.9|573.7|1197
1638367060000|2021-12-01 13:57:40|573.9|573.9|574.2|573.9|574.2|574|573.9|573.9|0
1638367070000|2021-12-01 13:57:50||574||573.9||574||573.9|0
1638367080000|2021-12-01 13:58:00|574.1|573.8|573.9|573.7|574.1|573.9|573.7|573.6|9628
1638367090000|2021-12-01 13:58:10|573.8|573.6|573.8|573.5|573.8|573.6|573.5|573.3|2632
1638367100000|2021-12-01 13:58:20|573.7|573.4|573|572.6|573.7|573.4|572.9|572.5|3269
1638367110000|2021-12-01 13:58:30|572.8|572.5|573|572.7|573|572.8|572.7|572.4|4364
1638367120000|2021-12-01 13:58:40||572.8||572.7||572.8||572.7|16
1638367130000|2021-12-01 13:58:50|573.1|572.8|573.2|572.9|573.2|572.9|573|572.8|749
1638367140000|2021-12-01 13:59:00|573.1|572.8|572.9|572.7|573.1|572.9|572.9|572.7|666
1638367150000|2021-12-01 13:59:10|573|572.8|573.1|572.9|573.2|572.9|573|572.8|1209
1638367160000|2021-12-01 13:59:20|573|572.7|573.6|573.3|573.6|573.3|573|572.7|1146
1638367170000|2021-12-01 13:59:30|573.5|573.2|573.2|572.9|573.5|573.2|573|572.7|1648
1638367180000|2021-12-01 13:59:40||573||572.9||573||572.9|2000
1638367190000|2021-12-01 13:59:50|573.1|572.8|573.1|572.8|573.2|573|573|572.7|2159
1638367200000|2021-12-01 14:00:00|573|572.7|573.4|572.9|573.4|573.1|572.7|572.5|14276
1638367210000|2021-12-01 14:00:10|573|573|573.4|573|573.4|573|573|572.9|1750
1638367220000|2021-12-01 14:00:20|573.3|573.1|573.2|573|573.3|573.1|573.2|573|0
1638367230000|2021-12-01 14:00:30|573.3||573.2||573.4||573.2||0
1638367250000|2021-12-01 14:00:50|573.4|573.1|573.4|573.1|573.6|573.4|573.4|573.1|943
1638367260000|2021-12-01 14:01:00|573.3|573|573.1|572.9|573.3|573|573.1|572.9|26
1638367270000|2021-12-01 14:01:10|573.2||573.1||573.2||573.1||0
1638367280000|2021-12-01 14:01:20|573|573|573.1|572.9|573.1|573|573|572.9|455
1638367290000|2021-12-01 14:01:30|573||573.1||573.1||573||0
1638367300000|2021-12-01 14:01:40|573||573.1||573.1||573||0
1638367320000|2021-12-01 14:02:00|573|572.8|572.9|572.7|573.1|572.8|572.8|572.5|1798
1638367330000|2021-12-01 14:02:10|573|572.8|573|572.7|573.1|572.8|573|572.7|210
1638367340000|2021-12-01 14:02:20|573.1|573|573|572.7|573.1|573|572.9|572.6|400
1638367350000|2021-12-01 14:02:30|572.9|572.8|573|572.7|573|572.8|572.9|572.7|0
1638367360000|2021-12-01 14:02:40|572.9|572.6|572.9|572.7|573|572.7|572.8|572.5|1
1638367370000|2021-12-01 14:02:50|||||||||230
1638367380000|2021-12-01 14:03:00|572.8|572.6|572.9|572.7|572.9|572.8|572.8|572.5|0
1638367390000|2021-12-01 14:03:10|572.8|572.6|573.1|572.8|573.1|572.9|572.7|572.5|3819
1638367400000|2021-12-01 14:03:20|573|572.7|572.8|572.5|573|572.7|572.6|572.3|316
1638367410000|2021-12-01 14:03:30||572.6||572.5||572.6||572.5|0
1638367430000|2021-12-01 14:03:50|572.9|572.6|573.3|573|573.3|573.1|572.9|572.6|747
1638367440000|2021-12-01 14:04:00|573.2|572.9|572.8|572.7|573.2|572.9|572.8|572.6|7316
1638367450000|2021-12-01 14:04:10|572.9|572.6|572.8|572.6|572.9|572.6|572.8|572.6|25
1638367460000|2021-12-01 14:04:20|572.9|572.7|573|572.7|573|572.8|572.8|572.6|445
1638367470000|2021-12-01 14:04:30|572.9|572.6|573|572.7|573|572.7|572.9|572.6|0
1638367480000|2021-12-01 14:04:40|572.9|572.6|573|572.8|573|572.8|572.9|572.6|350
1638367490000|2021-12-01 14:04:50|572.9|572.9|572.9|572.6|572.9|572.9|572.9|572.6|0
1638367500000|2021-12-01 14:05:00|572.8|572.7|573|572.7|573|572.7|572.7|572.6|0
1638367510000|2021-12-01 14:05:10|572.9|572.8|573|572.7|573|572.8|572.8|572.7|223
1638367520000|2021-12-01 14:05:20|572.9|572.6|573|572.7|573|572.7|572.7|572.6|4242
1638367530000|2021-12-01 14:05:30|572.9|572.6|572.9|572.7|573|572.8|572.9|572.6|1000
1638367540000|2021-12-01 14:05:40|573|572.8|573|572.8|573|572.8|573|572.8|0
1638367550000|2021-12-01 14:05:50|572.9|572.7|573|572.7|573.1|572.8|572.9|572.7|2292
1638367560000|2021-12-01 14:06:00|572.9||572.9||573||572.8||313
1638367570000|2021-12-01 14:06:10|573||572.9||573||572.9||218
1638367580000|2021-12-01 14:06:20|572.8||572.9||572.9||572.8||343
1638367600000|2021-12-01 14:06:40|572.8|572.6|572.8|572.6|572.9|572.6|572.8|572.6|913
1638367610000|2021-12-01 14:06:50|572.7|572.5|572.7|572.6|572.8|572.6|572.6|572.5|3373
1638367620000|2021-12-01 14:07:00|572.6|572.5|572.7|572.5|572.7|572.6|572.4|572.3|5240
1638367630000|2021-12-01 14:07:10|572.6||572.6||572.6||572.6||0
1638367640000|2021-12-01 14:07:20|||||||||10523
1638367650000|2021-12-01 14:07:30|572.7|572.6|572.8|572.7|572.8|572.7|572.7|572.5|2448
1638367660000|2021-12-01 14:07:40||572.6||572.7||572.7||572.6|0
1638367680000|2021-12-01 14:08:00||572.6||572.6||572.6||572.6|747
1638367690000|2021-12-01 14:08:10|572.9|572.7|573.7|573.4|573.9|573.5|572.9|572.7|15626
1638367700000|2021-12-01 14:08:20|573.8|573.5|573.9|573.6|573.9|573.6|573.7|573.5|219
1638367710000|2021-12-01 14:08:30|573.8|573.5|574|573.7|574|573.7|573.7|573.4|306
1638367720000|2021-12-01 14:08:40|573.9|573.6|574|573.7|574|573.7|573.9|573.6|1500
1638367730000|2021-12-01 14:08:50||573.8||573.7||573.8||573.7|0
1638367740000|2021-12-01 14:09:00|573.9|573.8|574.4|574.2|574.5|574.2|573.8|573.7|6179
1638367750000|2021-12-01 14:09:10|574.3|574.1|574.1|573.8|574.3|574.1|573.9|573.7|1667
1638367760000|2021-12-01 14:09:20|574|573.7|574|573.7|574.1|573.7|573.9|573.6|107
1638367770000|2021-12-01 14:09:30|573.7|573.6|573.8|573.6|573.9|573.6|573.7|573.6|3096
1638367800000|2021-12-01 14:10:00|573.9|573.7|574.3|574|574.4|574.1|573.9|573.7|1365
1638367810000|2021-12-01 14:10:10|574.2|573.9|574|573.7|574.2|573.9|573.7|573.5|2943
1638367820000|2021-12-01 14:10:20|573.9|573.6|574|573.7|574|573.7|573.8|573.6|470
1638367830000|2021-12-01 14:10:30||573.6||573.6||573.6||573.6|0
1638367840000|2021-12-01 14:10:40|573.9|573.5|572.8|572.5|573.9|573.5|572.6|572.4|8885
1638367850000|2021-12-01 14:10:50|572.9|572.4|572.7|572.4|572.9|572.5|572.7|572.4|0
1638367860000|2021-12-01 14:11:00|572.6|572.5|572.7|572.5|572.7|572.5|572.6|572.5|1195
1638367870000|2021-12-01 14:11:10|572.6||572.7||572.8||572.6||0
1638367880000|2021-12-01 14:11:20|572.6|572.4|572.5|572.3|572.6|572.4|572.4|572.2|7516
1638367890000|2021-12-01 14:11:30||572.2||572.3||572.3||572.2|0
1638367900000|2021-12-01 14:11:40|572.6|572.4|572.7|572.5|572.8|572.6|572.6|572.4|4215
1638367910000|2021-12-01 14:11:50|572.8|572.6|572.9|572.6|572.9|572.6|572.6|572.5|402
1638367920000|2021-12-01 14:12:00|572.8|572.5|572.8|572.5|572.8|572.6|572.7|572.5|179
1638367930000|2021-12-01 14:12:10|572.7|572.6|572.7|572.5|572.8|572.6|572.5|572.2|719
1638367940000|2021-12-01 14:12:20|572.8|572.6|571.9|571.7|572.9|572.6|571.9|571.7|6306
1638367950000|2021-12-01 14:12:30|571.8|571.8|572|571.8|572.1|571.8|571.8|571.7|346
1638367960000|2021-12-01 14:12:40|572.2|571.9|572.4|572.1|572.5|572.3|572.2|571.9|552
1638367970000|2021-12-01 14:12:50|572.5|572.2|572.4|572.1|572.5|572.2|572.4|572|0
1638367980000|2021-12-01 14:13:00|572.2|572|572.5|572.2|572.5|572.2|572.2|572|178
1638367990000|2021-12-01 14:13:10|572.4|572.3|572.4|572.2|572.4|572.3|572.4|572.2|0
1638368000000|2021-12-01 14:13:20|572.5|572.3|572.7|572.4|572.8|572.5|572.5|572.3|2436
1638368010000|2021-12-01 14:13:30|572.8|572.3|572.9|572.6|573|572.8|572.8|572.3|520
1638368020000|2021-12-01 14:13:40|573|572.7|573.2|572.8|573.3|572.9|572.9|572.7|354
1638368030000|2021-12-01 14:13:50|573.1|572.7|573.2|572.8|573.3|573|573|572.7|0
1638368040000|2021-12-01 14:14:00|573.3|572.9|573|572.9|573.6|573.3|573|572.8|4807
1638368050000|2021-12-01 14:14:10|572.9|572.8|572.8|572.6|572.9|572.8|572.8|572.6|27
1638368060000|2021-12-01 14:14:20|572.7|572.7|573.3|573|573.3|573|572.7|572.7|5681
1638368070000|2021-12-01 14:14:30|573.2|572.9|572.9|572.6|573.2|572.9|572.9|572.6|178
1638368080000|2021-12-01 14:14:40|573|572.7|573.1|572.8|573.2|572.8|573|572.7|750
1638368090000|2021-12-01 14:14:50|573.2||573.3||573.3||573.2||0
1638368100000|2021-12-01 14:15:00|573.2|572.9|572.7|572.3|573.2|573|572.6|572.3|1166
1638368110000|2021-12-01 14:15:10|572.6|572.2|572.7|572.3|572.7|572.4|572.5|572.2|20
1638368120000|2021-12-01 14:15:20|572.5|572.4|572.7|572.4|572.8|572.5|572.5|572.4|405
1638368130000|2021-12-01 14:15:30|572.6|572.3|572.7|572.3|572.7|572.3|572.6|572.3|700
1638368140000|2021-12-01 14:15:40|572.8||572.8||572.8||572.8||0
1638368150000|2021-12-01 14:15:50|572.9|572.4|572.7|572.4|572.9|572.5|572.7|572.3|1500
1638368160000|2021-12-01 14:16:00|572.5|572.3|572.8|572.5|573|572.8|572.5|572.2|8167
1638368170000|2021-12-01 14:16:10|572.7|572.4|572.9|572.5|572.9|572.5|572.7|572.4|0
1638368180000|2021-12-01 14:16:20|572.6|572.4|572.6|572.5|572.7|572.6|572.6|572.4|1539
1638368190000|2021-12-01 14:16:30|572.7|572.6|572.8|572.5|572.9|572.6|572.7|572.5|4500
1638368200000|2021-12-01 14:16:40|572.9|572.6|573|572.7|573|572.8|572.9|572.6|3064
1638368210000|2021-12-01 14:16:50||572.8||572.8||572.8||572.8|1000
1638368220000|2021-12-01 14:17:00|572.9|572.7|573.2|572.9|573.4|573|572.9|572.7|16677
1638368230000|2021-12-01 14:17:10|573.3|573|573.4|573|573.4|573|573.3|573|0
1638368240000|2021-12-01 14:17:20|573.3|573.1|573|572.8|573.4|573.1|573|572.8|30
1638368250000|2021-12-01 14:17:30|572.9|572.7|572.7|572.4|573|572.7|572.6|572.4|793
1638368260000|2021-12-01 14:17:40|572.8|572.5|572.8|572.5|572.9|572.5|572.7|572.4|0
1638368270000|2021-12-01 14:17:50|572.9|572.6|572.8|572.6|572.9|572.6|572.7|572.4|280
1638368280000|2021-12-01 14:18:00|572.7|572.7|572.4|572.1|572.7|572.7|572.4|572.1|4328
1638368290000|2021-12-01 14:18:10|572.5|572|572.3|572|572.5|572|572.2|572|200
1638368300000|2021-12-01 14:18:20|572.2|572.1|572.3|572|572.7|572.4|572.2|572|7036
1638368310000|2021-12-01 14:18:30|572.2|571.9|572.2|571.9|572.3|572|571.9|571.7|6011
1638368320000|2021-12-01 14:18:40|572.3|572|572.2|572|572.4|572|572.2|572|0
1638368330000|2021-12-01 14:18:50|572.3|571.9|571.9|571.7|572.3|571.9|571.9|571.7|2130
1638368340000|2021-12-01 14:19:00|571.8|571.5|571.9|571.6|571.9|571.6|571.7|571.4|375
1638368350000|2021-12-01 14:19:10|571.8|571.7|571.9|571.6|571.9|571.7|571.8|571.6|0
1638368360000|2021-12-01 14:19:20|572|571.7|571.9|571.6|572.1|571.8|571.6|571.4|5766
1638368370000|2021-12-01 14:19:30|572|571.7|571.7|571.4|572.1|571.8|571.6|571.4|12985
1638368380000|2021-12-01 14:19:40|571.8|571.5|572|571.7|572|571.7|571.8|571.5|2183
1638368390000|2021-12-01 14:19:50|571.9|571.8|571.9|571.7|571.9|571.8|571.9|571.6|1597
1638368400000|2021-12-01 14:20:00|572.1|571.8|572.2|571.8|572.3|571.9|572.1|571.8|306
1638368410000|2021-12-01 14:20:10|572.1|572|572.4|572|572.5|572.1|572.1|571.8|86
1638368420000|2021-12-01 14:20:20|572.3|571.9|572.1|571.9|572.4|571.9|572.1|571.8|350
1638368440000|2021-12-01 14:20:40|572|571.8|572|571.7|572.1|571.8|571.9|571.6|1436
1638368450000|2021-12-01 14:20:50|571.9|571.8|572.1|571.8|572.1|571.8|571.9|571.8|0
1638368460000|2021-12-01 14:21:00|572.2|571.9|572.1|571.9|572.3|572|571.9|571.7|3030
1638368470000|2021-12-01 14:21:10|572.2|572|572.2|572.1|572.5|572.1|572.2|572|342
1638368480000|2021-12-01 14:21:20|572.4|572|572|571.7|572.5|572|571.8|571.7|1194
1638368490000|2021-12-01 14:21:30|571.9|571.6|571.9|571.5|572|571.7|571.9|571.5|0
1638368500000|2021-12-01 14:21:40|571.8|571.4|571.7|571.4|571.8|571.5|571.7|571.4|1456
1638368510000|2021-12-01 14:21:50||571.5||571.4||571.5||571.4|0
1638368520000|2021-12-01 14:22:00|571.8|571.5|571.5|571.2|571.8|571.5|571.4|571.2|1432
1638368530000|2021-12-01 14:22:10|571.6|571.1|571.7|571.4|571.7|571.4|571.3|571.1|1002
1638368540000|2021-12-01 14:22:20|571.5|571.5|571.6|571.4|571.7|571.5|571.5|571.4|427
1638368550000|2021-12-01 14:22:30|571.5|571.3|569.4|568.9|571.5|571.3|568.5|568.1|89585
1638368560000|2021-12-01 14:22:40|569.2|569|569.7|569.4|569.8|569.4|569.2|568.9|1403
1638368570000|2021-12-01 14:22:50|569.6|569.3|569.9|569.6|570|569.7|569.5|569.3|5694
1638368580000|2021-12-01 14:23:00|570|569.7|570.2|569.9|570.3|570|569.7|569.5|10610
1638368590000|2021-12-01 14:23:10|570.1|569.8|570.1|569.6|570.1|569.9|569.5|569.3|3852
1638368600000|2021-12-01 14:23:20|570|569.5|569.9|569.6|570|569.6|569.8|569.5|0
1638368610000|2021-12-01 14:23:30|569.8|569.5|569.9|569.6|570|569.7|569.7|569.4|5295
1638368620000|2021-12-01 14:23:40|569.8|569.5|570.1|569.8|570.1|569.8|569.7|569.4|800
1638368630000|2021-12-01 14:23:50|570|569.9|570.2|569.9|570.2|569.9|570|569.9|1
1638368640000|2021-12-01 14:24:00|570.3|569.8|570.3|569.9|570.4|570|570|569.8|178
1638368650000|2021-12-01 14:24:10|570.1|569.8|570.1|569.8|570.2|569.8|570.1|569.8|0
1638368660000|2021-12-01 14:24:20|570.2|569.9|570.2|569.8|570.3|570|570.1|569.8|701
1638368670000|2021-12-01 14:24:30|570.3|569.9|570.4|570.1|570.4|570.2|570.3|569.9|1290
1638368680000|2021-12-01 14:24:40|570.3|570|570.4|570|570.4|570.1|570.3|569.9|0
1638368690000|2021-12-01 14:24:50|570.3|570.1|570.6|570.2|570.7|570.5|570.3|570|2277
1638368700000|2021-12-01 14:25:00|570.7|570.4|570.4|569.9|570.7|570.4|570.2|569.8|3640
1638368710000|2021-12-01 14:25:10|570.2|570|570.4|569.9|570.4|570|570|569.9|192
1638368720000|2021-12-01 14:25:20|570.3||570.4||570.4||570.1||0
1638368730000|2021-12-01 14:25:30|570.3|569.8|570|569.5|570.3|569.8|569.9|569.4|1337
1638368750000|2021-12-01 14:25:50|569.9|569.4|570.2|569.9|570.3|569.9|569.7|569.4|446
1638368760000|2021-12-01 14:26:00|570.1|569.8|570.4|569.9|570.4|570|570|569.7|1597
1638368770000|2021-12-01 14:26:10|568|570|569.3|568.9|570.3|570.1|564|563.6|331500
1638368780000|2021-12-01 14:26:20|569.2|568.7|569.1|568.9|569.3|569.1|568.7|568.4|13870
1638368790000|2021-12-01 14:26:30|569|568.8|568.9|568.8|569|568.8|568.7|568.6|3912
1638368800000|2021-12-01 14:26:40|569|568.7|569.1|568.7|569.1|568.8|568.6|568.4|6751
1638368810000|2021-12-01 14:26:50|569|568.8|569.1|568.8|569.1|568.8|568.9|568.8|562
1638368820000|2021-12-01 14:27:00|568.9|568.7|568.8|568.5|569.1|568.9|568.6|568.3|2405
1638368830000|2021-12-01 14:27:10|568.7|568.6|568.9|568.5|569|568.7|568.6|568.5|3697
1638368840000|2021-12-01 14:27:20|568.8|568.4|568.8|568.6|568.9|568.6|568.4|568.1|3921
1638368850000|2021-12-01 14:27:30|568.7|568.5|568.6|568.4|568.8|568.5|568.6|568.3|2742
1638368860000|2021-12-01 14:27:40|568.7|568.5|569.3|569.1|569.5|569.2|568.7|568.5|2283
1638368870000|2021-12-01 14:27:50|569.4|569.2|569.4|569.1|569.5|569.2|569.4|569.1|0
1638368880000|2021-12-01 14:28:00|569.5|569.2|569.2|569|569.5|569.2|569.2|568.9|702
1638368890000|2021-12-01 14:28:10|569.3||569.2||569.3||569.2||0
1638368900000|2021-12-01 14:28:20|569.3|568.9|569|568.7|569.3|568.9|569|568.7|1191
1638368910000|2021-12-01 14:28:30|569.1|568.8|569.1|568.9|569.1|568.9|569|568.7|1934
1638368920000|2021-12-01 14:28:40||568.8||568.9||568.9||568.8|0
1638368930000|2021-12-01 14:28:50|569.2|569|569.3|569.1|569.4|569.1|569.2|568.9|2230
1638368940000|2021-12-01 14:29:00|569.4|569.2|569.4|569.1|569.5|569.2|569.3|569.1|3425
1638368950000|2021-12-01 14:29:10|569.3|569|569.1|568.8|569.3|569|569|568.8|2441
1638368960000|2021-12-01 14:29:20|569.2|568.9|568.8|568.6|569.2|568.9|568.7|568.6|3308
1638368970000|2021-12-01 14:29:30|568.7|568.5|568.4|568.2|568.7|568.5|568.4|568.2|5862
1638368990000|2021-12-01 14:29:50|568.3|568.1|568.3|568.1|568.5|568.1|568.3|568.1|2076
1638369000000|2021-12-01 14:30:00|568.2|568|569.4|569.1|569.5|569.3|568.2|568|58597
1638369010000|2021-12-01 14:30:10|569.5|569.2|569.1|568.6|569.6|569.3|568.8|568.5|11120
1638369020000|2021-12-01 14:30:20|569.3|568.7|569.8|569.4|569.9|569.4|569.1|568.7|9199
1638369030000|2021-12-01 14:30:30|569.7|569.3|569.6|569.2|569.8|569.4|569.2|568.7|16713
1638369040000|2021-12-01 14:30:40|569.5|569.1|569.2|568.8|569.5|569.1|569.2|568.7|0
1638369050000|2021-12-01 14:30:50|569.1|568.6|568.7|568.3|569.1|568.6|568.5|568.3|3958
1638369060000|2021-12-01 14:31:00|568.8|568.4|568.4|568.1|569.1|568.8|568.4|568.1|11493
1638369070000|2021-12-01 14:31:10|568.3|568|568.5|568.1|568.7|568.2|568.2|568|698
1638369080000|2021-12-01 14:31:20|568.6|568|567.6|567.3|568.6|568|567.5|567.1|427
1638369090000|2021-12-01 14:31:30|567.5|567.2|567|566.8|567.5|567.2|566.8|566.4|2860
1638369100000|2021-12-01 14:31:40|566.9|566.7|567|566.7|567.2|566.8|566.8|566.6|21
1638369110000|2021-12-01 14:31:50|566.9|566.6|567|566.8|567|566.8|566.6|566.4|2845
1638369120000|2021-12-01 14:32:00|566.9|566.7|567|566.7|567|566.8|566.7|566.5|3739
1638369130000|2021-12-01 14:32:10|567.1|566.8|567|566.7|567.6|567.3|567|566.7|14854
1638369140000|2021-12-01 14:32:20|566.8|566.8|567.3|566.9|567.4|567|566.8|566.7|101
1638369150000|2021-12-01 14:32:30|567.2|566.8|567|566.7|567.2|566.8|566.9|566.7|17300
1638369160000|2021-12-01 14:32:40|566.9|566.6|566.3|565.9|566.9|566.6|566.3|565.9|12081
1638369170000|2021-12-01 14:32:50|566.2|565.8|565.9|565.6|566.2|565.8|565.9|565.4|4553
1638369180000|2021-12-01 14:33:00|565.8|565.5|566.2|565.9|566.2|565.9|565.7|565.3|3399
1638369190000|2021-12-01 14:33:10|566.1|565.8|566.1|565.7|566.2|565.9|565.9|565.5|0
1638369200000|2021-12-01 14:33:20|566|565.8|566|565.6|566.2|565.9|566|565.5|374
1638369210000|2021-12-01 14:33:30|565.9|565.5|566.6|566.2|566.7|566.3|565.4|564.9|8744
1638369220000|2021-12-01 14:33:40|566.5|566.1|566.6|566.4|566.7|566.4|566.3|565.9|5973
1638369230000|2021-12-01 14:33:50|566.8|566.5|567.4|567|567.9|567.5|566.8|566.5|5079
1638369240000|2021-12-01 14:34:00|567.5|566.9|567.5|567.2|567.9|567.5|567.3|566.9|40456
1638369250000|2021-12-01 14:34:10|567.6|567.3|566.8|566.4|567.6|567.4|566.8|566.4|4867
1638369260000|2021-12-01 14:34:20|566.7|566.5|566.9|566.5|567.3|566.8|566.7|566.4|2982
1638369270000|2021-12-01 14:34:30|566.8|566.3|566.1|565.9|566.8|566.3|566.1|565.9|41545
1638369280000|2021-12-01 14:34:40|566|565.7|566.9|566.6|566.9|566.6|566|565.6|3344
1638369290000|2021-12-01 14:34:50|566.8|566.5|566.3|565.9|566.9|566.6|566.3|565.9|3222
1638369300000|2021-12-01 14:35:00|566.2|566|566.9|566.4|567|566.4|566.1|566|2711
1638369310000|2021-12-01 14:35:10|567|566.5|566.2|565.7|567.1|566.8|566.2|565.7|7574
1638369320000|2021-12-01 14:35:20|566.1|565.6|566.1|565.5|566.2|566|565.4|565.1|8424
1638369330000|2021-12-01 14:35:30|566.2|565.6|566.5|566.1|566.8|566.5|566.1|565.6|27821
1638369340000|2021-12-01 14:35:40|566.4|566|566|565.7|566.4|566|566|565.6|5041
1638369350000|2021-12-01 14:35:50|566.1|565.8|566.1|565.8|566.2|565.9|565.9|565.8|550
1638369360000|2021-12-01 14:36:00|566.2|565.9|566.6|566.4|566.8|566.5|566.1|565.8|1030
1638369370000|2021-12-01 14:36:10|566.5|566.2|566.5|566.2|566.6|566.3|566.3|565.9|412
1638369380000|2021-12-01 14:36:20|566.4|566.1|565.9|565.6|566.4|566.1|565.8|565.6|8615
1638369390000|2021-12-01 14:36:30|565.8|565.5|565.9|565.6|566.2|565.9|565.8|565.5|2104
1638369400000|2021-12-01 14:36:40|565.8|565.5|565.9|565.5|566.2|565.9|565.8|565.5|3857
1638369410000|2021-12-01 14:36:50|565.8|565.6|565.8|565.5|566|565.7|565.7|565.5|1797
1638369420000|2021-12-01 14:37:00|565.9|565.6|566.7|566.5|567|566.6|565.8|565.5|6984
1638369430000|2021-12-01 14:37:10|566.6|566.4|567|566.7|567.1|566.8|566.6|566.4|5507
1638369440000|2021-12-01 14:37:20|566.9|566.8|566.7|566.4|567.4|567|566.7|566.4|4202
1638369450000|2021-12-01 14:37:30|566.9|566.5|566.9|566.6|566.9|566.7|566.9|566.5|438
1638369460000|2021-12-01 14:37:40|566.8|566.5|566.5|566.2|566.9|566.5|566.5|566.2|5103
1638369470000|2021-12-01 14:37:50|566.4|566.3|566.7|566.4|566.8|566.5|566.4|566.2|2560
1638369480000|2021-12-01 14:38:00|566.8|566.5|566.8|566.5|567|566.7|566.6|566.3|1329
1638369490000|2021-12-01 14:38:10|566.7|566.4|566.6|566.4|566.9|566.7|566.6|566.4|761
1638369500000|2021-12-01 14:38:20|566.5|566.5|566.2|565.6|566.5|566.5|566.2|565.6|1613
1638369510000|2021-12-01 14:38:30|566.1|565.7|565.9|565.6|566.2|566.1|565.9|565.6|7000
1638369520000|2021-12-01 14:38:40|566|565.5|566.2|565.9|566.6|566.2|566|565.4|1845
1638369530000|2021-12-01 14:38:50|566.1|565.7|566.2|565.7|566.2|565.7|565.9|565.5|19
1638369540000|2021-12-01 14:39:00|566.1|565.6|565.7|565.5|566.1|565.6|565.5|565.3|778
1638369550000|2021-12-01 14:39:10|565.9|565.6|566.2|565.9|566.2|565.9|565.7|565.3|2107
1638369560000|2021-12-01 14:39:20|566.1|565.8|566.3|566.1|566.3|566.1|566|565.7|1334
1638369570000|2021-12-01 14:39:30|566.2|566|565.8|565.4|566.2|566|565.8|565.3|6690
1638369580000|2021-12-01 14:39:40||565.3||565.4||565.4||565.3|140
1638369590000|2021-12-01 14:39:50|565.9|565.8|565.9|565.6|566|565.8|565.8|565.5|4263
1638369600000|2021-12-01 14:40:00|566|565.7|565.9|565.7|566.7|566.3|565.9|565.6|4272
1638369610000|2021-12-01 14:40:10|565.8|565.6|566.4|566.1|566.5|566.2|565.5|565.3|10353
1638369620000|2021-12-01 14:40:20|566.6|566.2|566.3|566|566.6|566.3|566.2|566|641
1638369630000|2021-12-01 14:40:30|566.2|566.1|566.3|566|566.3|566.1|566.2|566|1523
1638369640000|2021-12-01 14:40:40|566.5|566.1|566.4|566.1|566.6|566.4|566.4|566.1|4022
1638369650000|2021-12-01 14:40:50|566.3|566|565.9|565.7|566.3|566|565.7|565.5|35309
1638369660000|2021-12-01 14:41:00|565.8|565.6|566.2|565.9|566.2|565.9|565.8|565.6|940
1638369670000|2021-12-01 14:41:10||566||566||566||566|0
1638369680000|2021-12-01 14:41:20|566.1|565.9|565.8|565.5|566.1|565.9|565.7|565.5|1916
1638369690000|2021-12-01 14:41:30|565.7|565.4|565.9|565.6|566.1|565.8|565.7|565.4|21
1638369700000|2021-12-01 14:41:40|566|565.8|566|565.8|566.1|565.8|565.9|565.8|0
1638369710000|2021-12-01 14:41:50|566.1|565.9|566.2|565.9|566.2|566|566.1|565.9|1387
1638369720000|2021-12-01 14:42:00|566.1|565.8|565.9|565.5|566.1|566|565.8|565.5|49
1638369730000|2021-12-01 14:42:10|565.8|565.3|565.2|564.9|565.8|565.3|565.2|564.9|1855
1638369740000|2021-12-01 14:42:20|565.1|564.8|565|564.7|565.1|564.9|564.9|564.6|2107
1638369750000|2021-12-01 14:42:30|565.1|564.8|565.6|565.3|565.6|565.3|565.1|564.8|22331
1638369760000|2021-12-01 14:42:40|565.7|565.4|566.2|565.9|566.2|565.9|565.7|565.4|478
1638369770000|2021-12-01 14:42:50|566.1|566.2|566.2|565.9|566.4|566.2|566.1|565.9|7068
1638369780000|2021-12-01 14:43:00|566.1||566.2||566.2||566||0
1638369790000|2021-12-01 14:43:10|566.1|565.8|566.1|565.9|566.2|565.9|566.1|565.8|1
1638369800000|2021-12-01 14:43:20|566|566|565.7|565.4|566|566|565.7|565.3|1522
1638369810000|2021-12-01 14:43:30|565.6|565.3|565.3|565|565.6|565.3|565.3|565|2824
1638369820000|2021-12-01 14:43:40||565.1||565.1||565.1||565.1|0
1638369840000|2021-12-01 14:44:00|565.2|565|564.6|564.2|565.2|565|564.3|563.9|3870
1638369850000|2021-12-01 14:44:10|564.5|564.1|564.7|564.5|564.8|564.5|564.4|564|1277
1638369860000|2021-12-01 14:44:20|564.6|564.4|563.9|563.6|564.6|564.4|563.8|563.6|14696
1638369870000|2021-12-01 14:44:30||563.7||563.6||563.7||563.6|156
1638369880000|2021-12-01 14:44:40|563.8||563.8||563.8||563.8||0
1638369890000|2021-12-01 14:44:50|563.7|563.4|563.8|563.4|563.8|563.4|563.6|563.3|800
1638369900000|2021-12-01 14:45:00|563.7|563.3|563.8|563.4|563.8|563.5|563.4|563|6759
1638369910000|2021-12-01 14:45:10|563.7|563.3|563.6|563.1|563.7|563.3|563.6|563.1|86
1638369920000|2021-12-01 14:45:20|563.5|563|563.6|563.4|563.6|563.4|563.2|563|765
1638369930000|2021-12-01 14:45:30|563.7|563.5|563.8|563.5|563.9|563.6|563.7|563.4|2607
1638369940000|2021-12-01 14:45:40|563.9||563.8||563.9||563.8||0
1638369950000|2021-12-01 14:45:50|563.9|563.6|563.8|563.5|563.9|563.6|563.8|563.5|500
1638369960000|2021-12-01 14:46:00|563.7|563.3|563.9|563.6|563.9|563.7|563.6|563.2|2761
1638369970000|2021-12-01 14:46:10|564|563.7|563.9|563.6|564|563.8|563.8|563.6|1090
1638369980000|2021-12-01 14:46:20|563.8|563.5|562.9|562.6|563.8|563.5|562.9|562.6|18340
1638369990000|2021-12-01 14:46:30|563.1|562.7|563.2|562.8|563.2|562.8|563.1|562.7|1201
1638370000000|2021-12-01 14:46:40|563.1|562.7|563.1|562.7|563.2|563|562.9|562.7|4868
1638370010000|2021-12-01 14:46:50|563|562.8|562.9|562.7|563|562.8|562.9|562.7|7127
1638370020000|2021-12-01 14:47:00|562.8|562.6|561.6|561.3|562.9|562.6|561.6|561.2|48710
1638370030000|2021-12-01 14:47:10|561.7|561.4|562.3|561.9|562.4|561.9|561.6|561.3|48009
1638370040000|2021-12-01 14:47:20|562.2|561.8|562.8|562.4|562.8|562.4|562.1|561.6|3848
1638370050000|2021-12-01 14:47:30|562.9|562.5|562.9|562.7|562.9|562.8|562.9|562.5|3072
1638370060000|2021-12-01 14:47:40|563.1|562.8|563.3|562.9|563.4|562.9|563|562.8|5325
1638370070000|2021-12-01 14:47:50|563.4|563|564.4|564|564.4|564.1|563.3|563|4646
1638370080000|2021-12-01 14:48:00|564.3|563.9|564.3|563.9|564.6|564.3|564|563.9|35098
1638370090000|2021-12-01 14:48:10|564.4|564|563.8|563.5|564.4|564.2|563.8|563.5|8663
1638370100000|2021-12-01 14:48:20|563.9|563.6|564.6|564.2|564.7|564.3|563.9|563.6|1119
1638370110000|2021-12-01 14:48:30|564.5|564.1|564.5|564.2|564.6|564.2|564.1|563.9|5943
1638370120000|2021-12-01 14:48:40|564.4|564|564.4|564|564.4|564.1|564.2|563.9|783
1638370130000|2021-12-01 14:48:50|564.3|563.9|564.6|564.2|564.7|564.5|564|563.7|5836
1638370140000|2021-12-01 14:49:00|564.5|564.1|564.4|564.1|564.8|564.4|564.2|564|1483
1638370150000|2021-12-01 14:49:10|564.5|564.2|564.7|564.4|564.7|564.4|564.4|564.1|2188
1638370160000|2021-12-01 14:49:20|564.6|564.3|564|563.6|564.6|564.3|563.9|563.6|4350
1638370170000|2021-12-01 14:49:30|564.1|563.7|563.8|563.4|564.4|564|563|562.9|78801
1638370180000|2021-12-01 14:49:40|563.7|563.3|562.4|562.2|563.7|563.3|562.2|561.8|5717
1638370190000|2021-12-01 14:49:50|562.5|562.3|562.9|562.6|563|562.6|562.5|562.3|331
1638370200000|2021-12-01 14:50:00|562.8|562.5|563.3|563|563.5|563.2|562.6|562.4|3649
1638370210000|2021-12-01 14:50:10|563.2|563.1|563.7|563.3|563.9|563.4|563|562.9|3872
1638370220000|2021-12-01 14:50:20|563.6|563.2|563.4|563.1|563.7|563.3|563.1|562.9|8678
1638370230000|2021-12-01 14:50:30|563.3|563|563.1|562.8|563.4|563.1|563|562.8|2497
1638370240000|2021-12-01 14:50:40|563|562.6|563.3|563|563.4|563|562.8|562.4|3015
1638370250000|2021-12-01 14:50:50|563.2|562.9|563|562.6|563.3|563|562.8|562.6|597
1638370260000|2021-12-01 14:51:00|563.1|562.7|563|562.8|563.3|562.9|563|562.7|167
1638370270000|2021-12-01 14:51:10|562.9|562.9|563.3|563.1|563.6|563.3|562.9|562.9|4072
1638370280000|2021-12-01 14:51:20|563.5|563|563|562.8|563.6|563.3|563|562.8|37
1638370290000|2021-12-01 14:51:30|563.1|562.7|562.8|562.6|563.1|562.7|562.5|562.3|4066
1638370300000|2021-12-01 14:51:40|562.9|562.5|563.3|562.9|563.3|562.9|562.8|562.5|2606
1638370310000|2021-12-01 14:51:50|563.6|563|563.8|563.5|563.8|563.5|563.5|563|10424
1638370320000|2021-12-01 14:52:00|563.7|563.4|563.8|563.4|564.3|564|563.6|563.3|2462
1638370330000|2021-12-01 14:52:10|563.7|563.5|563.8|563.4|564|563.6|563.6|563.3|5012
1638370340000|2021-12-01 14:52:20|563.9|563.5|564.2|563.8|564.4|564|563.8|563.4|2002
1638370350000|2021-12-01 14:52:30|564.3|563.9|564.3|564.1|564.4|564.1|564.3|563.9|21
1638370360000|2021-12-01 14:52:40|564.4|564.3|564.7|564.2|564.7|564.4|564.1|563.9|10516
1638370370000|2021-12-01 14:52:50|564.5|564.3|565|564.7|565|564.7|564.5|564.2|13813
1638370380000|2021-12-01 14:53:00|565.2|564.8|564.9|564.6|565.4|565.1|564.9|564.6|2952
1638370390000|2021-12-01 14:53:10|564.8|564.5|565.2|564.8|565.2|564.8|564.7|564.4|10025
1638370400000|2021-12-01 14:53:20|565.1|564.7|564.9|564.6|565.1|564.8|564.7|564.4|4533
1638370410000|2021-12-01 14:53:30|565|564.5|564.8|564.5|565|564.5|564.8|564.5|0
1638370420000|2021-12-01 14:53:40|564.7|564.4|564.2|564|564.7|564.4|564.1|564|2773
1638370430000|2021-12-01 14:53:50|564.3|564.1|564.4|564|564.4|564.1|564|563.7|19602
1638370440000|2021-12-01 14:54:00|564.6|564.1|564.5|564.1|564.7|564.3|564.2|563.9|4915
1638370450000|2021-12-01 14:54:10|564.4|564|564.3|563.8|564.4|564.1|564.2|563.7|0
1638370460000|2021-12-01 14:54:20|563.9|563.7|563.6|563.3|564|563.7|563.6|563.3|1503
1638370470000|2021-12-01 14:54:30|563.5|563.2|564.1|563.7|564.2|563.8|563.5|563.1|3912
1638370480000|2021-12-01 14:54:40|564.2|563.8|564.4|564.1|564.4|564.2|564.2|563.8|17
1638370490000|2021-12-01 14:54:50|564.3|564|564.1|563.8|564.4|564.1|563.9|563.6|17086
1638370500000|2021-12-01 14:55:00|563.9|563.6|563.1|562.8|563.9|563.6|563.1|562.8|17
1638370510000|2021-12-01 14:55:10|563|562.9|563.8|563.4|563.8|563.4|563|562.9|4601
1638370520000|2021-12-01 14:55:20|563.7|563.3|563.6|563.2|563.7|563.4|563.4|563.1|52
1638370530000|2021-12-01 14:55:30|563.7|563.3|563.8|563.4|563.8|563.4|563.6|563.3|0
1638370540000|2021-12-01 14:55:40|563.7|563.5|563.9|563.7|563.9|563.8|563.6|563.5|633
1638370550000|2021-12-01 14:55:50|564.1|563.8|564.1|563.8|564.1|563.8|564.1|563.7|1741
1638370560000|2021-12-01 14:56:00|564.2|563.9|563.9|563.7|564.3|563.9|563.9|563.7|332
1638370570000|2021-12-01 14:56:10|564.1|563.8|564.9|564.5|565|564.6|564.1|563.8|1649
1638370580000|2021-12-01 14:56:20|564.8|564.6|564.8|564.5|565|564.7|564.7|564.5|3497
1638370590000|2021-12-01 14:56:30|564.7|564.3|564.7|564.4|564.9|564.6|564.5|564.2|981
1638370600000|2021-12-01 14:56:40|564.6|564.3|564.8|564.5|564.9|564.7|564.4|564|1470
1638370610000|2021-12-01 14:56:50|564.7|564.4|565.1|564.7|565.2|564.7|564.7|564.4|1119
1638370620000|2021-12-01 14:57:00|565.2|564.8|565.2|564.9|565.4|565.1|564.8|564.6|1302
1638370630000|2021-12-01 14:57:10|565.3|565|565.7|565.2|565.7|565.5|565.3|564.9|2845
1638370640000|2021-12-01 14:57:20|565.8|565.3|565.9|565.5|566|565.7|565.8|565.3|2976
1638370650000|2021-12-01 14:57:30|566|565.6|565.9|565.5|566|565.7|565.9|565.5|47
1638370660000|2021-12-01 14:57:40|565.8|565.6|565.9|565.7|566|565.8|565.7|565.6|22
1638370670000|2021-12-01 14:57:50|565.8|565.6|565.4|565|565.9|565.6|565.4|565|6870
1638370680000|2021-12-01 14:58:00|565.3|564.9|565.1|564.8|565.3|564.9|565|564.7|812
1638370690000|2021-12-01 14:58:10|565.2|564.7|565.2|564.8|565.3|564.8|564.9|564.7|345
1638370700000|2021-12-01 14:58:20|565.1|564.9|565.4|565.1|565.4|565.1|565.1|564.8|534
1638370710000|2021-12-01 14:58:30|565.5|565.2|565.7|565.3|565.7|565.3|565.5|565.1|823
1638370720000|2021-12-01 14:58:40|565.6|565.4|565.5|565.1|565.6|565.4|565.5|565.1|16
1638370740000|2021-12-01 14:59:00|565.3|565|565.3|565.1|565.3|565.1|565.3|565|0
1638370750000|2021-12-01 14:59:10|565.2||565.2||565.2||565.2||0
1638370760000|2021-12-01 14:59:20|565.1|565|564.5|564.1|565.1|565.1|564.3|563.9|17757
1638370770000|2021-12-01 14:59:30||564||564.2||564.2||564|306
1638370780000|2021-12-01 14:59:40|564.7|564.1|564.7|564.3|564.9|564.6|564.7|564.1|14982
1638370790000|2021-12-01 14:59:50|564.8|564.4|564.8|564.6|565.2|564.8|564.6|564.2|1338
1638370800000|2021-12-01 15:00:00|564.7|564.5|564.6|564.1|564.8|564.5|564.4|564|2434
1638370810000|2021-12-01 15:00:10|564.5|564.2|565|564.7|565|564.8|564.5|564.1|9751
1638370820000|2021-12-01 15:00:20|564.9|564.6|565|564.6|565.1|564.7|564.7|564.5|409
1638370830000|2021-12-01 15:00:30|565.1|564.7|565.2|564.9|565.3|564.9|565.1|564.6|1600
1638370840000|2021-12-01 15:00:40|565.3|565|565.1|564.8|565.6|565.2|565.1|564.8|1944
1638370850000|2021-12-01 15:00:50|565.2|564.9|565.3|564.9|565.4|565|565.2|564.9|898
1638370860000|2021-12-01 15:01:00|565.2|564.8|565.1|564.8|565.2|564.8|564.9|564.6|1693
1638370870000|2021-12-01 15:01:10|565|564.9|565.2|564.8|565.5|565|565|564.8|950
1638370880000|2021-12-01 15:01:20|565.3|565|565.7|565.2|565.7|565.3|565.2|565|4854
1638370890000|2021-12-01 15:01:30|565.3|565.3|565.9|565.5|565.9|565.5|565.3|565.2|910
1638370900000|2021-12-01 15:01:40|566|565.6|566|565.7|566|565.9|565.9|565.5|1172
1638370910000|2021-12-01 15:01:50|565.9|565.6|565.9|565.6|566|565.8|565.8|565.6|4200
1638370920000|2021-12-01 15:02:00|565.8|565.5|566.2|566|566.4|566.1|565.6|565.4|9455
1638370930000|2021-12-01 15:02:10|566.3|566.1|566|565.7|566.3|566.1|565.9|565.6|574
1638370940000|2021-12-01 15:02:20|566.1|565.8|566|565.7|566.2|566|565.9|565.6|1902
1638370950000|2021-12-01 15:02:30|565.9|565.6|566|565.6|566|565.7|565.6|565.3|3270
1638370960000|2021-12-01 15:02:40|565.9|565.5|566.3|565.9|566.4|566|565.9|565.5|850
1638370970000|2021-12-01 15:02:50|566.2|566|566|565.7|566.2|566|566|565.7|478
1638370980000|2021-12-01 15:03:00|566.1|565.8|565.9|565.7|566.1|565.8|565.8|565.7|1331
1638370990000|2021-12-01 15:03:10|565.8|565.6|565.5|565.1|565.9|565.6|565.5|565.1|804
1638371000000|2021-12-01 15:03:20|565.4|565.2|564.9|564.4|565.5|565.2|564.9|564.4|1279
1638371010000|2021-12-01 15:03:30|564.7|564.5|564.7|564.4|564.7|564.5|564.6|564.2|0
1638371020000|2021-12-01 15:03:40|564.6|564.5|565.5|565.1|565.5|565.1|564.6|564.5|3551
1638371030000|2021-12-01 15:03:50|565.1|565|565.1|564.8|565.4|565|565|564.8|12551
1638371040000|2021-12-01 15:04:00|565.2|564.9|565.4|565.1|565.4|565.2|565|564.9|14541
1638371050000|2021-12-01 15:04:10|565.5|565.2|565.6|565.4|565.6|565.5|565.4|565.1|247
1638371060000|2021-12-01 15:04:20|565.5|565.3|565.8|565.4|565.9|565.7|565.3|565.1|2489
1638371070000|2021-12-01 15:04:30|565.9|565.5|565.9|565.6|566|565.6|565.9|565.5|2565
1638371080000|2021-12-01 15:04:40|566|565.7|565.9|565.5|566|565.8|565.8|565.5|1698
1638371090000|2021-12-01 15:04:50|565.8|565.4|565.3|564.9|565.8|565.4|565.3|564.7|0
1638371100000|2021-12-01 15:05:00|565.4|565|565.9|565.5|565.9|565.6|565.3|565|3291
1638371110000|2021-12-01 15:05:10|565.8|565.4|565.5|565.3|565.9|565.7|565.4|565.1|2177
1638371120000|2021-12-01 15:05:20|565.6|565.4|565.8|565.4|565.9|565.6|565.4|565.1|2424
1638371130000|2021-12-01 15:05:30|565.7|565.2|565.4|565|565.7|565.3|565.3|564.9|2396
1638371140000|2021-12-01 15:05:40|565.5|565.1|565.6|565.2|565.7|565.2|565.4|565.1|400
1638371150000|2021-12-01 15:05:50|565.5||565.6||565.6||565.5||0
1638371160000|2021-12-01 15:06:00|565.7|565.3|565.6|565.2|565.9|565.6|565.6|565.2|569
1638371170000|2021-12-01 15:06:10|565.5|565.3|565.6|565.3|565.7|565.4|565.4|565.2|1950
1638371180000|2021-12-01 15:06:20|565.8|565.4|565.5|565.2|565.9|565.6|565.5|565.2|308
1638371190000|2021-12-01 15:06:30|565.7|565.3|566|565.8|566|565.8|565.6|565.3|8632
1638371200000|2021-12-01 15:06:40|566.1|565.9|566.8|566.4|566.9|566.4|566.1|565.9|15395
1638371210000|2021-12-01 15:06:50|566.7|566.3|566.6|566.2|566.7|566.3|566.4|566.1|446
1638371220000|2021-12-01 15:07:00|566.5|566.3|566.3|565.9|566.6|566.3|566.1|565.7|2401
1638371230000|2021-12-01 15:07:10|566.2|565.8|565.6|565.4|566.2|565.9|565.6|565.4|5028
1638371240000|2021-12-01 15:07:20|565.7|565.5|566|565.7|566|565.7|565.7|565.4|295
1638371250000|2021-12-01 15:07:30|566.1|565.6|565.7|565.4|566.2|565.6|565.7|565.4|1677
1638371260000|2021-12-01 15:07:40|565.8|565.5|565.5|565.3|565.8|565.5|565.4|565.3|1053
1638371270000|2021-12-01 15:07:50|565.6|565.4|566.2|565.9|566.2|565.9|565.6|565.4|2637
1638371280000|2021-12-01 15:08:00|566.3|566|566.1|565.8|566.4|566.1|565.9|565.7|394
1638371290000|2021-12-01 15:08:10|566.2|565.9|566.2|566|566.4|566.1|566|565.8|2510
1638371300000|2021-12-01 15:08:20|566.1|565.9|565.7|565.5|566.1|565.9|565.6|565.4|3185
1638371310000|2021-12-01 15:08:30|565.6|565.4|565.7|565.4|565.7|565.4|565.6|565.3|0
1638371320000|2021-12-01 15:08:40||565.5||565.5||565.5||565.5|0
1638371330000|2021-12-01 15:08:50|565.6|565.4|565.7|565.4|565.8|565.5|565.5|565.4|28
1638371340000|2021-12-01 15:09:00|565.8|565.5|566.3|565.9|566.3|565.9|565.8|565.5|2223
1638371350000|2021-12-01 15:09:10|566.4|566|566.4|566.1|566.5|566.2|566.3|566|700
1638371360000|2021-12-01 15:09:20|566.3|566|566.1|565.9|566.3|566|565.9|565.5|8698
1638371370000|2021-12-01 15:09:30|566.3|566|566.4|566.2|566.5|566.2|566.3|566|1602
1638371380000|2021-12-01 15:09:40|566.3|566.1|566|565.7|566.4|566.1|566|565.7|21200
1638371400000|2021-12-01 15:10:00|565.9|565.8|565.9|565.7|566.1|565.9|565.9|565.7|2020
1638371410000|2021-12-01 15:10:10|566|565.8|566|565.8|566|565.9|565.9|565.7|0
1638371420000|2021-12-01 15:10:20|565.9|565.7|565.8|565.6|565.9|565.7|565.7|565.6|2040
1638371430000|2021-12-01 15:10:30|565.7|565.5|566.2|565.9|566.2|566.1|565.7|565.5|4829
1638371440000|2021-12-01 15:10:40|566.4|566|566.4|566.2|566.5|566.2|566.2|566|2558
1638371450000|2021-12-01 15:10:50|566.3|566.1|566.2|565.9|566.3|566.1|566.1|565.9|0
1638371460000|2021-12-01 15:11:00|566.1|566|566.2|566|566.2|566|566.1|565.9|300
1638371470000|2021-12-01 15:11:10|566.3|566.1|566.4|566.1|566.6|566.4|566.3|566.1|5683
1638371480000|2021-12-01 15:11:20|566.3|565.9|566.4|566.1|566.5|566.2|566.2|565.9|1424
1638371490000|2021-12-01 15:11:30|566.5|566.2|566.5|566.3|566.5|566.3|566.4|566.1|1736
1638371500000|2021-12-01 15:11:40|566.4|566.2|566.5|566.3|566.7|566.4|566.4|566.1|6520
1638371510000|2021-12-01 15:11:50|566.4|566.4|566.4|566.1|566.5|566.4|566.4|566.1|1116
1638371520000|2021-12-01 15:12:00|566.3|566|565.7|565.5|566.4|566|565.6|565.4|11367
1638371530000|2021-12-01 15:12:10|565.6|565.4|565.6|565.4|565.7|565.5|565.5|565.4|970
1638371540000|2021-12-01 15:12:20|565.7|565.5|565.8|565.5|566|565.6|565.6|565.4|4099
1638371560000|2021-12-01 15:12:40|565.9|565.6|565.8|565.5|565.9|565.7|565.8|565.5|450
1638371570000|2021-12-01 15:12:50|565.9|565.6|565.9|565.7|565.9|565.7|565.9|565.6|0
1638371580000|2021-12-01 15:13:00|566|565.8|566|565.8|566.2|566|566|565.7|5879
1638371590000|2021-12-01 15:13:10|565.9|565.7|565.7|565.5|566|565.8|565.6|565.5|668
1638371600000|2021-12-01 15:13:20|565.8|565.6|565.7|565.5|565.9|565.6|565.7|565.5|3430
1638371610000|2021-12-01 15:13:30|565.6|565.6|566.1|565.8|566.1|565.9|565.6|565.5|12553
1638371620000|2021-12-01 15:13:40|566.2|565.9|566.4|566.1|566.6|566.3|566.2|565.9|2365
1638371630000|2021-12-01 15:13:50|566.5|566.2|566.7|566.4|566.7|566.4|566.5|566.2|0
1638371640000|2021-12-01 15:14:00|566.8|566.5|566.9|566.6|566.9|566.6|566.5|566.4|372
1638371660000|2021-12-01 15:14:20|567|566.7|567.7|567.5|567.8|567.6|566.8|566.7|17167
1638371670000|2021-12-01 15:14:30|567.6|567.6|567.7|567.5|567.7|567.6|567.6|567.5|850
1638371680000|2021-12-01 15:14:40|567.8|567.6|567.7|567.5|567.8|567.6|567.7|567.5|5011
1638371690000|2021-12-01 15:14:50|567.8|567.6|567.8|567.6|567.8|567.7|567.7|567.5|1289
1638371700000|2021-12-01 15:15:00|567.7|567.7|567.5|567.4|567.8|567.7|567.5|567.3|3254
1638371710000|2021-12-01 15:15:10|567.4|567.3|567.7|567.6|567.8|567.6|567.4|567.2|6339
1638371720000|2021-12-01 15:15:20|567.9|567.7|568|567.7|568.6|568.2|567.8|567.5|17072
1638371730000|2021-12-01 15:15:30||567.6||567.7||567.7||567.6|50
1638371750000|2021-12-01 15:15:50|567.9|567.6|567.2|566.9|568.2|568.1|567.2|566.9|22827
1638371760000|2021-12-01 15:16:00|567.3|567|566.8|566.5|567.4|567.1|566.7|566.4|2427
1638371770000|2021-12-01 15:16:10|566.9|566.6|566.7|566.4|567.1|566.8|566.7|566.4|1448
1638371780000|2021-12-01 15:16:20|566.6|566.5|566.4|566.1|566.7|566.6|566.4|566|390
1638371790000|2021-12-01 15:16:30|566.5|566|566.6|566.3|566.7|566.5|566.4|566|20717
1638371800000|2021-12-01 15:16:40|566.7|566.4|566.7|566.5|566.8|566.6|566.7|566.4|3877
1638371810000|2021-12-01 15:16:50|566.8|566.6|566.8|566.6|566.8|566.6|566.7|566.5|373
1638371820000|2021-12-01 15:17:00|566.7|566.5|566.7|566.4|566.8|566.6|566.7|566.4|0
1638371830000|2021-12-01 15:17:10|566.6||566.7||566.7||566.6||0
1638371840000|2021-12-01 15:17:20|566.6|566.3|566.1|565.9|566.7|566.3|565.9|565.7|7730
1638371850000|2021-12-01 15:17:30|566.2|565.8|566.4|566.1|566.4|566.2|566.2|565.8|1907
1638371860000|2021-12-01 15:17:40|566.3|566.2|566.2|566.1|566.4|566.3|566.2|566.1|35
1638371870000|2021-12-01 15:17:50|566.1|565.9|565.9|565.6|566.2|565.9|565.8|565.6|4804
1638371880000|2021-12-01 15:18:00|566.1|565.7|566|565.7|566.1|565.9|566|565.7|803
1638371890000|2021-12-01 15:18:10|565.8|565.8|566|565.7|566.1|565.8|565.8|565.7|316
1638371900000|2021-12-01 15:18:20|565.9|565.8|566|565.8|566|565.9|565.9|565.8|1000
1638371910000|2021-12-01 15:18:30|565.9|565.6|565.8|565.6|565.9|565.7|565.8|565.6|694
1638371920000|2021-12-01 15:18:40|565.7||565.8||565.8||565.7||0
1638371930000|2021-12-01 15:18:50|566|565.7|566|565.8|566.1|565.9|565.9|565.7|1047
1638371940000|2021-12-01 15:19:00|566.1|565.9|565.6|565.4|566.1|565.9|565.6|565.4|6813
1638371960000|2021-12-01 15:19:20|565.5|565.3|565.5|565.3|565.7|565.5|565.4|565.3|1673
1638371980000|2021-12-01 15:19:40|565.7|565.4|565.8|565.6|565.8|565.6|565.7|565.4|810
1638371990000|2021-12-01 15:19:50|566|565.7|565.9|565.7|566.1|565.8|565.8|565.6|982
1638372000000|2021-12-01 15:20:00|565.8|565.6|565.6|565.4|566.1|565.8|565.6|565.4|1937
1638372010000|2021-12-01 15:20:10|565.8|565.5|566.1|565.8|566.2|565.9|565.8|565.5|11090
1638372020000|2021-12-01 15:20:20|566|565.7|566.1|565.7|566.1|565.8|565.8|565.5|4472
1638372030000|2021-12-01 15:20:30|566|565.8|565.9|565.6|566|565.9|565.9|565.6|395
1638372040000|2021-12-01 15:20:40|566|565.7|566|565.6|566.1|565.7|565.9|565.6|0
1638372050000|2021-12-01 15:20:50|566.1|565.7|565.9|565.7|566.2|565.9|565.9|565.6|2791
1638372060000|2021-12-01 15:21:00|566.1|565.8|566|565.7|566.2|566|565.8|565.7|2168
1638372070000|2021-12-01 15:21:10|565.9|565.6|565.9|565.7|565.9|565.7|565.8|565.6|422
1638372080000|2021-12-01 15:21:20|565.8|565.6|565.2|564.8|565.8|565.6|564.8|564.5|7230
1638372090000|2021-12-01 15:21:30|565.4|564.9|565.4|565.1|565.4|565.2|565.3|564.9|0
1638372100000|2021-12-01 15:21:40|565.3|564.9|564.9|564.6|565.3|564.9|564.9|564.6|86
1638372110000|2021-12-01 15:21:50|564.8|564.7|565.1|564.8|565.2|564.9|564.8|564.7|3187
1638372120000|2021-12-01 15:22:00|565.2|564.7|564.8|564.6|565.3|564.7|564.8|564.6|300
1638372130000|2021-12-01 15:22:10|564.7|564.4|565|564.7|565|564.7|564.7|564.4|1675
1638372140000|2021-12-01 15:22:20|565.1|564.8|565.1|564.7|565.3|564.9|565|564.7|825
1638372150000|2021-12-01 15:22:30|565|564.6|564.7|564.4|565|564.7|564.7|564.3|288
1638372160000|2021-12-01 15:22:40|564.8|564.5|564.9|564.6|564.9|564.7|564.7|564.5|4282
1638372170000|2021-12-01 15:22:50|565|564.7|565|564.6|565.1|564.9|565|564.6|726
1638372180000|2021-12-01 15:23:00|564.8|564.5|564.5|564.2|564.8|564.6|564.3|564.2|886
1638372190000|2021-12-01 15:23:10|564.4|564.1|564.3|564.1|564.4|564.2|564.3|564|858
1638372200000|2021-12-01 15:23:20|564.2|564|564.1|563.8|564.4|564|563.9|563.6|6598
1638372210000|2021-12-01 15:23:30|564|563.9|564|563.8|564|563.9|564|563.7|183
1638372220000|2021-12-01 15:23:40|564.1|563.9|564.5|564.1|564.5|564.1|564.1|563.8|6307
1638372230000|2021-12-01 15:23:50|564.4|564.2|564.8|564.4|564.9|564.5|564.4|564.2|4789
1638372240000|2021-12-01 15:24:00|564.9|564.5|564.6|564.3|565|564.6|564.5|564.2|2560
1638372250000|2021-12-01 15:24:10|564.7|564.4|564.2|563.9|564.8|564.5|563.9|563.8|10292
1638372260000|2021-12-01 15:24:20|564.1|563.8|564|563.8|564.3|563.9|564|563.8|2431
1638372270000|2021-12-01 15:24:30|564.1|563.9|564.1|563.8|564.2|563.9|564|563.8|530
1638372280000|2021-12-01 15:24:40|564|563.9|563.8|563.6|564.1|563.9|563.8|563.6|2152
1638372290000|2021-12-01 15:24:50|563.7|563.5|563.7|563.5|563.8|563.5|563.7|563.5|2626
1638372300000|2021-12-01 15:25:00|563.8|563.4|563.4|563.2|563.8|563.4|563.4|563.1|1141
1638372310000|2021-12-01 15:25:10|563.5|563.3|563.4|563.2|563.7|563.4|563.4|563.2|883
1638372320000|2021-12-01 15:25:20|563.5|563.3|563.5|563.2|563.5|563.3|563.3|563.2|325
1638372330000|2021-12-01 15:25:30|563.6|563.3|563.6|563.3|563.7|563.4|563.5|563.2|300
1638372340000|2021-12-01 15:25:40|563.5|563.2|563.4|563.3|563.5|563.3|563.3|563|1279
1638372350000|2021-12-01 15:25:50|563.5|563.2|563.3|563|563.6|563.4|563.3|563|4909
1638372360000|2021-12-01 15:26:00|563.2|562.9|563.1|562.8|563.3|562.9|563.1|562.8|2117
1638372370000|2021-12-01 15:26:10|563|562.9|563.4|563.1|563.4|563.1|563|562.8|2558
1638372380000|2021-12-01 15:26:20||563.2||563.1||563.2||563.1|22
1638372390000|2021-12-01 15:26:30|563.3|563.2|562.9|562.6|563.7|563.4|562.9|562.6|8538
1638372400000|2021-12-01 15:26:40|563|562.7|563.3|562.9|563.3|562.9|562.9|562.6|0
1638372410000|2021-12-01 15:26:50||562.8||562.7||562.8||562.7|0
1638372420000|2021-12-01 15:27:00|563.5|562.8|563.4|563.2|563.5|563.2|563.3|562.8|513
1638372430000|2021-12-01 15:27:10|563.3|563.1|563.3|563.1|563.4|563.2|563.3|563|0
1638372440000|2021-12-01 15:27:20|563.2|562.9|562.8|562.6|563.2|562.9|562.8|562.6|48
1638372450000|2021-12-01 15:27:30|562.7|562.4|562.7|562.2|562.8|562.4|562.6|562.2|200
1638372460000|2021-12-01 15:27:40||562.1||562.2||562.2||562.1|0
1638372470000|2021-12-01 15:27:50||562.3||562.3||562.3||562.3|0
1638372480000|2021-12-01 15:28:00|562.4|562.4|563.2|562.9|563.2|562.9|562.4|562.4|4285
1638372490000|2021-12-01 15:28:10|563.1|563|563|562.7|563.2|563|562.9|562.6|2297
1638372500000|2021-12-01 15:28:20|562.9|562.6|562.9|562.6|563|562.7|562.7|562.3|2699
1638372510000|2021-12-01 15:28:30|563|562.7|562.8|562.4|563|562.8|562.6|562.3|1923
1638372520000|2021-12-01 15:28:40||562.5||562.5||562.6||562.5|0
1638372530000|2021-12-01 15:28:50|562.7|562.6|562.8|562.4|562.8|562.6|562.5|562.3|155
1638372540000|2021-12-01 15:29:00|562.7|562.3|562.7|562.4|562.8|562.5|562.5|562.2|1082
1638372550000|2021-12-01 15:29:10|562.8|562.5|562.8|562.5|562.8|562.6|562.6|562.4|392
1638372560000|2021-12-01 15:29:20|562.7|562.4|562.6|562.3|562.7|562.4|562.3|562|4218
1638372570000|2021-12-01 15:29:30|562.5|562.2|562.5|562.2|562.6|562.3|562.4|562.2|130
1638372580000|2021-12-01 15:29:40|562.4|562.3|562|561.7|562.4|562.3|561.9|561.6|3109
1638372590000|2021-12-01 15:29:50||561.6||561.6||561.6||561.6|0
1638372600000|2021-12-01 15:30:00|562.1|561.7|562.2|561.7|562.3|561.9|562.1|561.7|6627
1638372610000|2021-12-01 15:30:10|562.3|561.8|562.8|562.5|562.9|562.5|562.3|561.8|5458
1638372620000|2021-12-01 15:30:20|562.9|562.6|562.7|562.4|562.9|562.6|562.6|562.3|0
1638372630000|2021-12-01 15:30:30|562.6|562.3|562.5|562.2|562.7|562.3|562.4|562.2|3309
1638372640000|2021-12-01 15:30:40|562.4|562.1|562.6|562.1|562.6|562.1|562.4|562.1|0
1638372650000|2021-12-01 15:30:50|562.7|562.2|562.9|562.5|563.2|562.7|562.7|562.2|11876
1638372660000|2021-12-01 15:31:00|562.8|562.6|563.2|562.8|563.2|562.9|562.6|562.5|830
1638372670000|2021-12-01 15:31:10|563.1|562.9|563.1|562.8|563.2|562.9|563.1|562.7|2297
1638372680000|2021-12-01 15:31:20|563.2|562.9|563.1|562.8|563.2|563|563|562.8|1820
1638372690000|2021-12-01 15:31:30|563.2|562.9|563.2|563|563.2|563|563.2|562.8|795
1638372700000|2021-12-01 15:31:40|563.3|563.1|563.6|563.3|563.6|563.4|563.3|563.1|1027
1638372710000|2021-12-01 15:31:50|563.7|563.4|563.8|563.5|564|563.7|563.7|563.2|14960
1638372720000|2021-12-01 15:32:00|563.7|563.4|564.3|564|564.4|564.1|563.7|563.4|2275
1638372730000|2021-12-01 15:32:10|564.2|563.9|564.2|563.9|564.3|564.1|564.2|563.9|1644
1638372740000|2021-12-01 15:32:20|564.1|564|564|563.7|564.2|564|563.8|563.5|15040
1638372750000|2021-12-01 15:32:30|563.9|563.8|564.2|563.8|564.2|563.8|563.9|563.8|802
1638372760000|2021-12-01 15:32:40|564.1|563.9|564.1|563.8|564.1|563.9|564.1|563.8|0
1638372770000|2021-12-01 15:32:50|564|563.7|563.8|563.5|564|563.7|563.8|563.5|380
1638372780000|2021-12-01 15:33:00|563.7|563.4|563.7|563.5|563.9|563.5|563.5|563.2|1144
1638372790000|2021-12-01 15:33:10|563.9|563.6|563.9|563.5|563.9|563.7|563.9|563.5|386
1638372800000|2021-12-01 15:33:20|563.8|563.6|563.3|563|563.8|563.6|563.3|562.9|1501
1638372810000|2021-12-01 15:33:30||563.1||563.1||563.1||563|0
1638372820000|2021-12-01 15:33:40|563.4|563.2|563.3|563|563.5|563.3|563.3|563|409
1638372830000|2021-12-01 15:33:50|563.2||563.2||563.2||563.2||0
1638372840000|2021-12-01 15:34:00|563.1|562.9|563.1|562.9|563.1|562.9|563|562.7|3644
1638372850000|2021-12-01 15:34:10|563|562.8|563|562.7|563|562.8|562.8|562.6|919
1638372860000|2021-12-01 15:34:20|562.9|562.6|562.5|562.2|562.9|562.6|562.5|562.2|2148
1638372870000|2021-12-01 15:34:30|562.4|562.1|562.3|562.1|562.4|562.1|562.3|562.1|938
1638372880000|2021-12-01 15:34:40|562.4|562.2|562.3|562.1|562.5|562.2|562.3|562.1|1402
1638372890000|2021-12-01 15:34:50|562.2||562.2||562.4||562.2||5041
1638372900000|2021-12-01 15:35:00|562.3|562.2|562.3|562.1|562.5|562.3|562.2|562.1|2750
1638372910000|2021-12-01 15:35:10|562.2||562.4||562.4||562.2||1391
1638372920000|2021-12-01 15:35:20|562.3||562.3||562.3||562.2||8
1638372930000|2021-12-01 15:35:30|562.4|562.2|562.3|562.1|562.4|562.2|562.3|562.1|1177
1638372940000|2021-12-01 15:35:40|562.4|562.2|562.7|562.5|562.7|562.5|562.4|562.2|3828
1638372950000|2021-12-01 15:35:50|562.6|562.4|562.6|562.4|562.6|562.4|562.5|562.3|0
1638372960000|2021-12-01 15:36:00|562.5|562.3|562.4|562.1|562.5|562.4|562.3|562.1|0
1638372970000|2021-12-01 15:36:10||562.2||562.2||562.3||562.1|600
1638372980000|2021-12-01 15:36:20|562.3|562.3|562.3|562.1|562.3|562.3|562.3|562.1|0
1638372990000|2021-12-01 15:36:30|562.4|562.2|562.4|562.2|562.4|562.2|562.3|562.1|0
1638373000000|2021-12-01 15:36:40|562.3|562.1|562.3|562.2|562.3|562.2|562.3|562.1|100
1638373010000|2021-12-01 15:36:50|562.4|562.4|562.4|562.2|562.5|562.4|562.3|562.2|4437
1638373020000|2021-12-01 15:37:00|562.5|562.3|562.4|562.3|562.6|562.4|562.4|562.3|1597
1638373030000|2021-12-01 15:37:10|562.5|562.4|562.3|562.1|562.6|562.5|562.3|562.1|147
1638373040000|2021-12-01 15:37:20|562.2||562.2||562.2||562.2||563
1638373050000|2021-12-01 15:37:30|562.3||562.3||562.4||562.2||717
1638373060000|2021-12-01 15:37:40|562.4|562.2|562.2|562|562.4|562.2|562.1|562|4616
1638373070000|2021-12-01 15:37:50|562.3|562.1|562.3|562.2|562.5|562.3|562.3|562.1|1034
1638373080000|2021-12-01 15:38:00|562.4|562.3|562|561.9|562.7|562.4|562|561.9|11319
1638373090000|2021-12-01 15:38:10|561.9|561.7|561.9|561.7|562|561.7|561.8|561.6|5078
1638373100000|2021-12-01 15:38:20|561.8|561.8|561.9|561.7|561.9|561.8|561.8|561.6|774
1638373110000|2021-12-01 15:38:30|562||562||562||562||26
1638373120000|2021-12-01 15:38:40|562.1|561.8|562.5|562.3|562.6|562.3|562.1|561.8|22598
1638373130000|2021-12-01 15:38:50|562.6|562.2|562.7|562.4|562.8|562.6|562.6|562.2|385
1638373140000|2021-12-01 15:39:00|562.6|562.3|562.3|562|562.6|562.3|562.2|562|26
1638373150000|2021-12-01 15:39:10|562.2|561.9|562.4|562.1|562.5|562.2|561.9|561.7|1707
1638373160000|2021-12-01 15:39:20|562.6|562.2|562.8|562.6|562.9|562.6|562.4|562.2|35994
1638373170000|2021-12-01 15:39:30|563|562.7|562.7|562.6|563|562.7|562.7|562.6|4134
1638373180000|2021-12-01 15:39:40|562.8|562.5|562.7|562.5|562.9|562.7|562.5|562.3|20101
1638373190000|2021-12-01 15:39:50|562.8|562.6|562.5|562.1|562.9|562.7|562.4|562.1|2453
1638373200000|2021-12-01 15:40:00|562.7|562.2|562|561.8|562.7|562.6|561.9|561.7|16327
1638373210000|2021-12-01 15:40:10|562.1|561.7|562|561.8|562.4|562.1|561.7|561.3|19428
1638373220000|2021-12-01 15:40:20|562.2|561.9|562|561.5|562.3|562|561.9|561.5|762
1638373230000|2021-12-01 15:40:30|561.9|561.6|561.8|561.5|561.9|561.6|561.6|561.4|3260
1638373240000|2021-12-01 15:40:40|561.7|561.4|562|561.8|562|561.8|561.7|561.4|1432
1638373250000|2021-12-01 15:40:50|561.9|561.7|562|561.8|562|561.8|561.9|561.7|770
1638373260000|2021-12-01 15:41:00|561.9|561.7|562.1|561.8|562.2|562|561.8|561.7|3220
1638373270000|2021-12-01 15:41:10|562.2|561.9|562.2|562|562.3|562.1|562.1|561.9|1112
1638373280000|2021-12-01 15:41:20|562.3|562.1|562.5|562.2|562.5|562.2|562.1|561.9|1526
1638373290000|2021-12-01 15:41:30|562.4|562.1|562.2|561.8|562.4|562.2|562|561.7|258
1638373300000|2021-12-01 15:41:40|562.1|561.9|562.4|562.2|562.5|562.3|562.1|561.9|0
1638373310000|2021-12-01 15:41:50|562.5|562.3|563|562.6|563|562.6|562.4|562.1|3453
1638373320000|2021-12-01 15:42:00|562.9|562.5|562.5|562.2|562.9|562.5|562.2|562.1|6627
1638373330000|2021-12-01 15:42:10|562.6|562.3|562.3|562.1|562.6|562.3|562.3|562.1|1715
1638373340000|2021-12-01 15:42:20|562.4|562.2|562.5|562.3|562.8|562.5|562.3|562.1|4780
1638373350000|2021-12-01 15:42:30|562.6|562.4|562.5|562.3|562.7|562.4|562.5|562.3|0
1638373360000|2021-12-01 15:42:40|562.4|562.2|562.4|562.1|562.5|562.2|562.2|561.9|781
1638373370000|2021-12-01 15:42:50|562.3|562|562.3|562|562.3|562|562.3|562|0
1638373380000|2021-12-01 15:43:00|562.2|561.9|562.2|562|562.4|562.1|562.1|561.9|1525
1638373390000|2021-12-01 15:43:10|562.1|561.9|561.9|561.7|562.1|561.9|561.8|561.7|1753
1638373400000|2021-12-01 15:43:20|561.8|561.6|561.5|561.2|561.9|561.6|561.4|561.1|16411
1638373410000|2021-12-01 15:43:30|561.6|561.3|561.7|561.5|561.8|561.6|561.5|561.2|4298
1638373420000|2021-12-01 15:43:40|561.8|561.6|561.8|561.5|561.8|561.6|561.6|561.5|2073
1638373430000|2021-12-01 15:43:50|561.7|561.6|561.9|561.6|561.9|561.6|561.6|561.6|2441
1638373440000|2021-12-01 15:44:00|562|561.7|561.7|561.5|562|561.7|561.5|561.3|1462
1638373450000|2021-12-01 15:44:10|561.8|561.6|562.1|561.7|562.2|561.9|561.7|561.5|4551
1638373460000|2021-12-01 15:44:20|562.2|561.8|562|561.8|562.2|561.9|561.9|561.7|2116
1638373470000|2021-12-01 15:44:30|562.1|561.9|562.3|562|562.4|562|562.1|561.8|557
1638373480000|2021-12-01 15:44:40|562.4|562.1|562.9|562.5|563.2|562.8|562.4|562.1|1369
1638373490000|2021-12-01 15:44:50|562.8|562.6|562.8|562.5|562.8|562.6|562.7|562.5|0
1638373500000|2021-12-01 15:45:00|562.7|562.4|562.2|562.1|562.7|562.4|562.2|562.1|8323
1638373510000|2021-12-01 15:45:10|562.1|561.9|562.4|562.3|562.5|562.3|562|561.7|4304
1638373520000|2021-12-01 15:45:20|562.5|562.4|562.3|562|562.5|562.4|562.3|562|546
1638373530000|2021-12-01 15:45:30|562.4|562.3|562.7|562.4|562.7|562.4|562.4|562.1|7819
1638373540000|2021-12-01 15:45:40|562.6|562.3|562.6|562.3|562.7|562.3|562.6|562.2|0
1638373550000|2021-12-01 15:45:50|562.5|562.2|562.5|562.2|562.6|562.2|562.3|562.1|1337
1638373560000|2021-12-01 15:46:00|562.3|562.3|562.5|562.3|562.6|562.5|562.3|562.3|1736
1638373570000|2021-12-01 15:46:10|562.6|562.4|563.1|562.8|563.1|562.8|562.6|562.4|1784
1638373580000|2021-12-01 15:46:20|562.9|562.7|562.7|562.4|562.9|562.7|562.7|562.4|5501
1638373590000|2021-12-01 15:46:30|562.8|562.5|562.7|562.4|562.8|562.5|562.7|562.4|0
1638373600000|2021-12-01 15:46:40|562.8|562.5|563.1|562.8|563.3|562.9|562.7|562.5|1980
1638373610000|2021-12-01 15:46:50|563.2|562.9|563|562.8|563.2|562.9|563|562.7|0
1638373620000|2021-12-01 15:47:00|563.1|562.9|562.9|562.5|563.1|562.9|562.9|562.5|16
1638373630000|2021-12-01 15:47:10|562.7|562.4|562.9|562.6|562.9|562.6|562.6|562.4|2713
1638373640000|2021-12-01 15:47:20|562.8|562.5|562.8|562.5|562.8|562.5|562.7|562.5|58
1638373650000|2021-12-01 15:47:30|562.9|562.6|562.9|562.6|562.9|562.6|562.9|562.6|0
1638373660000|2021-12-01 15:47:40|563||563||563||563||0
1638373670000|2021-12-01 15:47:50|562.9|562.7|563.1|562.8|563.2|563|562.9|562.7|1817
1638373680000|2021-12-01 15:48:00|563|562.7|563|562.8|563.1|562.9|563|562.7|955
1638373690000|2021-12-01 15:48:10|562.9|562.7|562.9|562.7|563|562.8|562.9|562.6|683
1638373700000|2021-12-01 15:48:20|562.8||562.9||563||562.8||67
1638373710000|2021-12-01 15:48:30|562.8|562.6|562.9|562.6|563|562.7|562.7|562.4|4461
1638373720000|2021-12-01 15:48:40|562.8|562.7|562.9|562.6|563|562.7|562.8|562.6|0
1638373730000|2021-12-01 15:48:50|563|562.8|563|562.8|563|562.9|563|562.8|709
1638373740000|2021-12-01 15:49:00|562.9|562.6|562.8|562.5|562.9|562.7|562.7|562.5|10641
1638373750000|2021-12-01 15:49:10|562.6|562.4|562.4|562.2|562.7|562.5|562.4|562.2|952
1638373760000|2021-12-01 15:49:20|562.3|562.3|562.4|562.2|562.4|562.3|562.3|562.2|287
1638373770000|2021-12-01 15:49:30|562.5|562.3|562.9|562.6|562.9|562.6|562.5|562.3|2143
1638373780000|2021-12-01 15:49:40|562.8|562.5|562.8|562.5|562.8|562.5|562.7|562.4|1000
1638373800000|2021-12-01 15:50:00|562.7|562.4|562.7|562.5|562.7|562.6|562.6|562.4|918
1638373810000|2021-12-01 15:50:10|562.8|562.6|563|562.7|563.2|562.8|562.8|562.6|993
1638373820000|2021-12-01 15:50:20|562.9||563||563||562.8||770
1638373830000|2021-12-01 15:50:30|563.1|562.8|563|562.7|563.1|562.8|563|562.7|0
1638373840000|2021-12-01 15:50:40|562.9|562.6|562.8|562.5|562.9|562.6|562.7|562.4|4633
1638373850000|2021-12-01 15:50:50|562.7|562.4|562.6|562.3|562.7|562.4|562.6|562.3|2056
1638373860000|2021-12-01 15:51:00|562.5|562.2|562.6|562.3|562.6|562.3|562.4|562.2|582
1638373870000|2021-12-01 15:51:10|562.5||562.5||562.5||562.5||50
1638373880000|2021-12-01 15:51:20||562.2||562.3||562.3||562.2|363
1638373890000|2021-12-01 15:51:30|562.6|562.4|562.7|562.5|562.7|562.5|562.6|562.4|3853
1638373900000|2021-12-01 15:51:40|562.6|562.4|562.7|562.4|562.7|562.5|562.6|562.4|500
1638373910000|2021-12-01 15:51:50|562.6|562.5|562.7|562.4|562.7|562.5|562.6|562.4|0
1638373920000|2021-12-01 15:52:00|562.8|562.5|562.5|562.2|562.8|562.5|562.3|562.2|1539
1638373930000|2021-12-01 15:52:10|562.4||562.4||562.5||562.3||349
1638373940000|2021-12-01 15:52:20|562.3|562.1|562.5|562.2|562.5|562.3|562.3|562|8024
1638373950000|2021-12-01 15:52:30|562.6|562.3|562.6|562.5|562.7|562.5|562.5|562.3|11291
1638373960000|2021-12-01 15:52:40|562.5|562.3|562.7|562.5|562.8|562.5|562.5|562.2|3026
1638373970000|2021-12-01 15:52:50|562.6|562.4|562.7|562.4|562.7|562.5|562.5|562.3|2400
1638373980000|2021-12-01 15:53:00|562.5|562.3|562.7|562.4|562.8|562.6|562.5|562.2|1461
1638373990000|2021-12-01 15:53:10|562.6|562.3|562.4|562.1|562.6|562.3|562.4|562.1|890
1638374000000|2021-12-01 15:53:20|562.3|562.2|562.5|562.3|562.6|562.4|562.3|562.2|2194
1638374010000|2021-12-01 15:53:30|562.4|562.2|562.3|562.1|562.4|562.2|562.2|562|2245
1638374020000|2021-12-01 15:53:40|562.4|562.2|562.5|562.3|562.6|562.4|562.4|562.2|993
1638374030000|2021-12-01 15:53:50|562.6|562.2|562.5|562.3|562.6|562.5|562.5|562.2|894
1638374040000|2021-12-01 15:54:00|562.4|562.1|562.2|562|562.4|562.1|562.2|562|485
1638374050000|2021-12-01 15:54:10|562.3|562.1|562.4|562.2|562.4|562.2|562.3|562|447
1638374060000|2021-12-01 15:54:20|562.3|562.1|562.4|562.2|562.4|562.3|562.2|562.1|1094
1638374070000|2021-12-01 15:54:30|562.5|562.1|562.5|562.3|562.6|562.3|562.5|562.1|1190
1638374090000|2021-12-01 15:54:50|562.4|562.2|562.4|562.1|562.4|562.2|562.2|562.1|8
1638374100000|2021-12-01 15:55:00|562.3|562|562.7|562.4|562.7|562.5|562|561.8|10761
1638374110000|2021-12-01 15:55:10|562.8|562.5|563|562.7|563|562.8|562.8|562.5|3109
1638374120000|2021-12-01 15:55:20|562.9|562.6|562.7|562.5|562.9|562.7|562.6|562.5|2500
1638374130000|2021-12-01 15:55:30|562.8|562.6|562.8|562.6|562.9|562.6|562.8|562.6|0
1638374140000|2021-12-01 15:55:40|562.9|562.7|562.9|562.7|563|562.7|562.8|562.6|0
1638374150000|2021-12-01 15:55:50|562.8||562.9||562.9||562.8||0
1638374160000|2021-12-01 15:56:00|562.8|562.6|562.8|562.5|562.9|562.6|562.6|562.4|5909
1638374170000|2021-12-01 15:56:10|562.7|562.6|562.9|562.7|563|562.8|562.7|562.5|635
1638374180000|2021-12-01 15:56:20|563|562.8|563.1|562.9|563.1|563|563|562.8|1513
1638374190000|2021-12-01 15:56:30|563.2|563|563.3|563|563.3|563|563|563|1024
1638374200000|2021-12-01 15:56:40|563.4|563.1|563.2|563.1|563.4|563.1|563.2|563|179
1638374210000|2021-12-01 15:56:50|563.3|563.2|563.4|563.2|563.8|563.4|563.3|563.2|7825
1638374220000|2021-12-01 15:57:00|563.3|563.1|563.7|563.4|563.7|563.4|563.3|563.1|2917
1638374230000|2021-12-01 15:57:10|563.8||563.7||563.8||563.7||0
1638374240000|2021-12-01 15:57:20|563.8|563.5|563.8|563.5|564|563.7|563.8|563.5|1296
1638374250000|2021-12-01 15:57:30|563.9|563.6|564|563.7|564|563.7|563.9|563.6|0
1638374260000|2021-12-01 15:57:40|564.1|563.8|564.2|563.9|564.3|563.9|564.1|563.8|0
1638374270000|2021-12-01 15:57:50|564.3|564.2|564.3|564|564.3|564.2|564.1|564|6390
1638374280000|2021-12-01 15:58:00|564.4|564.1|564|563.7|564.4|564.1|563.9|563.6|11790
1638374290000|2021-12-01 15:58:10|564.1|563.8|564.3|563.9|564.3|564|564|563.8|1038
1638374300000|2021-12-01 15:58:20|564.2|564|563.9|563.7|564.2|564|563.8|563.6|1623
1638374310000|2021-12-01 15:58:30|564|563.8|564|563.7|564.1|564|563.9|563.6|10506
1638374340000|2021-12-01 15:59:00|563.9|563.6|563.7|563.5|563.9|563.7|563.6|563.3|4968
1638374350000|2021-12-01 15:59:10|563.6|563.4|563.4|563.2|563.7|563.4|563.3|563.1|2257
1638374360000|2021-12-01 15:59:20|563.5|563.1|563.5|563.2|563.5|563.3|563.3|563.1|3337
1638374370000|2021-12-01 15:59:30|563.6|563.3|563.7|563.4|563.7|563.6|563.5|563.3|825
1638374380000|2021-12-01 15:59:40|563.6|563.3|563.7|563.4|563.7|563.4|563.6|563.3|0
1638374390000|2021-12-01 15:59:50||563.5||563.5||563.6||563.5|0
1638374400000|2021-12-01 16:00:00|563.8|563.6|563.8|563.6|563.8|563.6|563.6|563.4|1402
1638374410000|2021-12-01 16:00:10|563.9|563.7|563.8|563.6|564|563.8|563.6|563.5|11475
1638374420000|2021-12-01 16:00:20|563.7|563.4|563.7|563.4|563.8|563.6|563.7|563.4|48
1638374430000|2021-12-01 16:00:30||563.5||563.5||563.5||563.5|0
1638374440000|2021-12-01 16:00:40|563.6|563.4|563.7|563.4|563.7|563.5|563.5|563.3|4140
1638374450000|2021-12-01 16:00:50|563.6|563.5|563.6|563.3|563.7|563.5|563.4|563.2|2819
1638374460000|2021-12-01 16:01:00|563.7|563.4|563.6|563.3|563.7|563.4|563.5|563.3|1000
1638374470000|2021-12-01 16:01:10|563.5|563.2|563.4|563.2|563.9|563.6|563.4|563.2|12926
1638374480000|2021-12-01 16:01:20|563.3|563.1|563.6|563.3|563.7|563.4|563.3|563|834
1638374490000|2021-12-01 16:01:30||563.2||563.3||563.3||563.2|0
1638374500000|2021-12-01 16:01:40|563.5|563.2|563.6|563.3|563.6|563.3|563.5|563.2|0
1638374510000|2021-12-01 16:01:50|563.7|563.4|563.5|563.3|563.9|563.5|563.5|563.3|372
1638374520000|2021-12-01 16:02:00|563.6|563.2|563.7|563.4|563.7|563.5|563.5|563.2|986
1638374530000|2021-12-01 16:02:10|563.6|563.5|563.7|563.4|563.8|563.6|563.5|563.2|8512
1638374540000|2021-12-01 16:02:20|563.5|563.3|563.5|563.3|563.6|563.4|563.5|563.2|9
1638374550000|2021-12-01 16:02:30|563.6|563.4|563.7|563.4|563.7|563.5|563.6|563.4|0
1638374560000|2021-12-01 16:02:40|563.6|563.3|563.4|563.1|563.6|563.3|563.3|563|1852
1638374570000|2021-12-01 16:02:50|563.5|563.2|563.6|563.3|563.7|563.5|563.5|563.2|966
1638374580000|2021-12-01 16:03:00|563.5|563.2|563.5|563.3|563.6|563.3|563.5|563.2|674
1638374590000|2021-12-01 16:03:10|563.6|563.4|563.9|563.6|563.9|563.6|563.5|563.3|643
1638374600000|2021-12-01 16:03:20|563.8|563.7|563.7|563.4|563.9|563.7|563.5|563.4|2102
1638374620000|2021-12-01 16:03:40|563.6|563.5|563.7|563.5|563.8|563.5|563.6|563.5|0
1638374630000|2021-12-01 16:03:50|563.8|563.6|564.1|563.8|564.3|564|563.8|563.6|1049
1638374640000|2021-12-01 16:04:00|564.2|563.9|564.3|564.1|564.6|564.3|564.1|563.9|21167
1638374650000|2021-12-01 16:04:10|564.4|564.2|564.7|564.4|564.8|564.4|564.4|564.2|526
1638374660000|2021-12-01 16:04:20|564.8|564.5|564.5|564.3|564.8|564.5|564.5|564.3|1067
1638374670000|2021-12-01 16:04:30|564.7|564.4|564.8|564.5|565|564.6|564.7|564.4|4538
1638374680000|2021-12-01 16:04:40|564.9|564.6|564.9|564.7|564.9|564.7|564.9|564.6|0
1638374690000|2021-12-01 16:04:50|564.8|564.6|564.7|564.4|564.8|564.6|564.6|564.4|10156
1638374700000|2021-12-01 16:05:00|564.6|564.3|564.3|564.1|564.6|564.3|564.2|564.1|10896
1638374710000|2021-12-01 16:05:10|564.2|564|564.1|563.8|564.2|564|564.1|563.8|472
1638374720000|2021-12-01 16:05:20|564|563.9|564.1|563.8|564.1|563.9|564|563.8|0
1638374730000|2021-12-01 16:05:30|563.9|563.6|563.9|563.7|563.9|563.8|563.8|563.6|16326
1638374740000|2021-12-01 16:05:40|563.8|563.6|563.9|563.7|563.9|563.7|563.8|563.6|0
1638374750000|2021-12-01 16:05:50|563.8|563.6|563.6|563.4|563.8|563.6|563.6|563.3|335
1638374760000|2021-12-01 16:06:00|563.5|563.3|563.2|563|563.5|563.3|563.2|563|6151
1638374770000|2021-12-01 16:06:10|563.1|562.9|563|562.8|563.2|562.9|563|562.8|9644
1638374780000|2021-12-01 16:06:20|562.9|562.7|562.9|562.6|562.9|562.7|562.8|562.5|2038
1638374790000|2021-12-01 16:06:30|563|562.7|562.9|562.6|563|562.8|562.9|562.6|1022
1638374800000|2021-12-01 16:06:40|563|562.7|563.6|563.3|563.6|563.3|562.9|562.6|3554
1638374810000|2021-12-01 16:06:50|563.5|563.2|563.6|563.5|563.6|563.5|563.5|563.2|0
1638374820000|2021-12-01 16:07:00|563.5|563.4|563.6|563.3|563.6|563.4|563.5|563.3|0
1638374830000|2021-12-01 16:07:10|563.7|563.4|563.6|563.3|563.8|563.5|563.4|563.2|1251
1638374840000|2021-12-01 16:07:20|563.5|563.2|563.3|563|563.5|563.2|563.2|563|679
1638374850000|2021-12-01 16:07:30|563.4|563.1|563.3|563|563.4|563.2|563.3|563|23
1638374860000|2021-12-01 16:07:40|563.5|563.4|563.4|563.2|563.6|563.4|563.4|563|26095
1638374870000|2021-12-01 16:07:50|563.6|563.3|563.5|563.2|563.6|563.4|563.4|563.1|3991
1638374880000|2021-12-01 16:08:00|563.6|563.3|563.5|563.3|563.6|563.3|563.3|563.3|697
1638374890000|2021-12-01 16:08:10|563.4|563.2|563.2|563.1|563.5|563.3|563.2|563|559
1638374900000|2021-12-01 16:08:20|563.1|563|562.9|562.6|563.2|563|562.9|562.6|7206
1638374910000|2021-12-01 16:08:30||562.7||562.7||562.7||562.7|0
1638374920000|2021-12-01 16:08:40|563|562.8|563|562.7|563.2|562.9|563|562.7|3800
1638374930000|2021-12-01 16:08:50|563.1|562.8|563.1|562.9|563.3|563.1|563|562.8|17050
1638374940000|2021-12-01 16:09:00|563|562.8|562.8|562.7|563|562.8|562.8|562.6|466
1638374950000|2021-12-01 16:09:10|562.9|562.8|563|562.8|563|562.8|562.9|562.8|300
1638374960000|2021-12-01 16:09:20|562.9|562.7|562.7|562.5|563|562.7|562.6|562.4|1284
1638374970000|2021-12-01 16:09:30|562.8|562.6|563|562.7|563|562.8|562.8|562.6|883
1638374980000|2021-12-01 16:09:40||562.8||562.8||562.8||562.8|0
1638374990000|2021-12-01 16:09:50|563.1|562.9|563.2|563|563.2|563|563|562.9|1356
1638375000000|2021-12-01 16:10:00|563.1|562.9|563.1|562.9|563.1|562.9|563|562.9|74
1638375010000|2021-12-01 16:10:10|563|562.8|562.7|562.6|563.1|562.8|562.7|562.6|4236
1638375020000|2021-12-01 16:10:20|562.6|562.4|562.5|562.2|562.7|562.4|562.5|562.1|636
1638375030000|2021-12-01 16:10:30|562.6|562.3|562.8|562.6|562.8|562.6|562.6|562.3|2694
1638375040000|2021-12-01 16:10:40|562.9|562.7|562.9|562.6|563|562.8|562.9|562.6|708
1638375050000|2021-12-01 16:10:50||562.7||562.6||562.7||562.6|0
1638375060000|2021-12-01 16:11:00|562.8|562.7|562.6|562.3|562.8|562.8|562.5|562.3|2952
1638375070000|2021-12-01 16:11:10|562.7|562.2|562.8|562.6|562.8|562.6|562.7|562.2|3244
1638375080000|2021-12-01 16:11:20|562.7|562.5|562.9|562.6|563|562.6|562.7|562.5|3010
1638375090000|2021-12-01 16:11:30|562.8|562.5|563.1|562.8|563.2|563|562.7|562.5|5109
1638375100000|2021-12-01 16:11:40|563.2|562.9|563.2|563|563.3|563|563.1|562.8|0
1638375110000|2021-12-01 16:11:50|563.1|562.9|563.2|562.9|563.2|563|563.1|562.8|0
1638375120000|2021-12-01 16:12:00|563.3|563|563.3|563|563.4|563.1|562.6|562.4|23190
1638375130000|2021-12-01 16:12:10|563.4|563.1|563.5|563.2|563.5|563.2|563.4|563.1|177
1638375140000|2021-12-01 16:12:20|563.6|563.3|563.5|563.2|563.6|563.4|563.3|563|409
1638375150000|2021-12-01 16:12:30|563.4|563.1|563.2|562.8|563.4|563.2|563.2|562.8|51
1638375160000|2021-12-01 16:12:40|563.3|562.9|563.3|563.1|563.4|563.2|563.3|562.9|638
1638375170000|2021-12-01 16:12:50|563.2|563|563.3|563|563.3|563|563.2|562.9|786
1638375180000|2021-12-01 16:13:00|563.2|562.9|563.2|562.9|563.3|563|563|562.8|1578
1638375190000|2021-12-01 16:13:10|563.1|563|563.3|563.1|563.5|563.4|563.1|562.9|6466
1638375200000|2021-12-01 16:13:20|563.4|563|563.5|563.2|563.6|563.2|563.4|563|1655
1638375210000|2021-12-01 16:13:30|563.6|563.3|563.7|563.4|563.9|563.6|563.5|563.2|8253
1638375230000|2021-12-01 16:13:50|563.8|563.5|563.7|563.4|563.8|563.5|563.7|563.4|0
1638375240000|2021-12-01 16:14:00|563.4|563.3|562.9|562.6|563.4|563.3|562.8|562.6|19697
1638375250000|2021-12-01 16:14:10|562.8|562.5|562.9|562.6|563|562.7|562.8|562.5|1151
1638375260000|2021-12-01 16:14:20|562.8|562.5|562.7|562.4|562.9|562.5|562.6|562.4|890
1638375270000|2021-12-01 16:14:30|562.8|562.5|562.9|562.6|562.9|562.7|562.7|562.4|1318
1638375280000|2021-12-01 16:14:40|563|562.7|563.1|562.8|563.1|562.9|563|562.7|1498
1638375290000|2021-12-01 16:14:50|563.1|562.7|563.3|562.7|563.3|562.9|563.1|562.6|0
1638375300000|2021-12-01 16:15:00|563.1|562.5|562.8|562.3|563.2|562.7|562.7|562.2|0
1638375310000|2021-12-01 16:15:10|562.9|562.5|563|562.5|563|562.5|562.8|562.3|350
1638375320000|2021-12-01 16:15:20|563.1|562.6|563|562.5|563.1|562.6|562.8|562.3|404
1638375330000|2021-12-01 16:15:30|563.2|562.7|564.3|563.9|564.3|563.9|563.1|562.5|2562
1638375340000|2021-12-01 16:15:40|564|563.5|564.2|563.7|564.2|563.7|564|563.5|0
1638375350000|2021-12-01 16:15:50|564.3|563.8|564.5|564|564.5|564|564.1|563.6|605
1638375360000|2021-12-01 16:16:00|564.3|563.8|564.1|563.7|564.3|563.8|564|563.5|1323
1638375370000|2021-12-01 16:16:10|563.8|563.5|563.9|563.5|564|563.6|563.8|563.4|640
1638375380000|2021-12-01 16:16:20|564.1|563.7|564.2|563.7|564.2|563.7|563.7|563.3|3129
1638375390000|2021-12-01 16:16:30|564|563.5|564.1|563.6|564.3|563.8|563.9|563.4|1855
1638375400000|2021-12-01 16:16:40|564.3|563.8|564.1|563.5|564.3|563.8|563.9|563.4|198
1638375410000|2021-12-01 16:16:50|564.2|563.6|564.3|563.8|564.3|563.8|564|563.6|1761
1638375420000|2021-12-01 16:17:00|564|563.6|564.3|563.8|564.3|563.9|564|563.6|1901
1638375430000|2021-12-01 16:17:10|564.2|564|564.3|563.9|564.4|564|564.1|563.7|423
1638375440000|2021-12-01 16:17:20|564.1|563.7|564.3|563.8|564.3|563.8|564.1|563.7|0
1638375450000|2021-12-01 16:17:30|564.4|563.9|564.3|563.9|564.5|564.1|564.3|563.9|725
1638375460000|2021-12-01 16:17:40|564.6|564.1|564.8|564.3|564.8|564.3|564.6|564.1|1000
1638375470000|2021-12-01 16:17:50|564.6|564.1|564.5|564.1|564.8|564.3|564.5|564.1|50
1638375480000|2021-12-01 16:18:00|564.7|564.3|564.5|563.9|564.7|564.3|564.2|563.7|377
1638375490000|2021-12-01 16:18:10|564.4|563.7|564.2|563.8|564.4|564|564.2|563.7|924
1638375500000|2021-12-01 16:18:20|564.1|563.7|564.1|563.7|564.2|563.9|564.1|563.7|816
1638375510000|2021-12-01 16:18:30|564.3|563.9|563.7|563.3|564.3|563.9|563.7|563.3|2441
1638375520000|2021-12-01 16:18:40|563.9|563.5|563.9|563.5|563.9|563.5|563.9|563.5|0
1638375540000|2021-12-01 16:19:00|563.7|563.3|563.5|563.2|563.9|563.5|563.5|563.2|500
1638375550000|2021-12-01 16:19:10|563.7|563.1|563.5|563.1|563.7|563.3|563.5|563.1|414
1638375560000|2021-12-01 16:19:20|564|563.6|564|563.6|564|563.6|563.9|563.4|2988
1638375570000|2021-12-01 16:19:30|563.9|563.4|564.1|563.6|564.1|563.6|563.9|563.4|0
1638375580000|2021-12-01 16:19:40|563.9|563.4|563.9|563.6|564.1|563.6|563.8|563.4|0
1638375590000|2021-12-01 16:19:50|563.8|563.4|564.2|563.9|564.2|563.9|563.8|563.4|800
1638375600000|2021-12-01 16:20:00|563.9|563.8|564|563.6|564.1|563.8|563.9|563.5|510
1638375610000|2021-12-01 16:20:10|563.8|563.4|564.1|563.6|564.1|563.6|563.8|563.4|3307
1638375620000|2021-12-01 16:20:20|564.3|563.8|564|563.6|564.3|563.8|564|563.6|459
1638375630000|2021-12-01 16:20:30|564.2|563.8|564.6|564.1|564.6|564.1|564.2|563.8|2692
1638375640000|2021-12-01 16:20:40|564.5|563.9|564.6|564.2|564.6|564.2|564.3|563.9|10
1638375650000|2021-12-01 16:20:50|564.4|564|564.6|564.2|564.6|564.2|564.4|564|0
1638375660000|2021-12-01 16:21:00|564.7|564|564.6|564.1|564.8|564.3|564.5|564|11553
1638375670000|2021-12-01 16:21:10|564.5|564.3|564.7|564.4|564.8|564.4|564.5|564.1|500
1638375680000|2021-12-01 16:21:20|564.8|564.2|564.3|563.8|564.8|564.4|564.3|563.8|5794
1638375690000|2021-12-01 16:21:30|564.5|564|564.2|563.8|564.5|564|564.2|563.8|0
1638375700000|2021-12-01 16:21:40|564.4|564|564.2|563.8|564.5|564|564.2|563.8|0
1638375710000|2021-12-01 16:21:50|564.4|564|564.1|563.6|564.4|564|564.1|563.6|1230
1638375720000|2021-12-01 16:22:00|563.9|563.5|564|563.6|564.1|563.6|563.8|563.4|903
1638375730000|2021-12-01 16:22:10|563.8|563.3|563.8|563.4|564|563.6|563.8|563.3|0
1638375740000|2021-12-01 16:22:20|564|563.6|564|563.6|564|563.6|563.8|563.3|789
1638375750000|2021-12-01 16:22:30|563.8|563.4|563.7|563.3|563.9|563.6|563.7|563.3|0
1638375760000|2021-12-01 16:22:40|563.9|563.4|563.9|563.6|563.9|563.6|563.7|563.2|665
1638375770000|2021-12-01 16:22:50|563.8|563.4|564.1|563.6|564.1|563.7|563.7|563.4|84
1638375780000|2021-12-01 16:23:00|563.7|563.3|563.8|563.4|564|563.5|563.7|563.3|226
1638375790000|2021-12-01 16:23:10|563.9|563.3|564.1|563.8|564.2|563.8|563.8|563.3|1462
1638375800000|2021-12-01 16:23:20|563.9|563.6|564.2|563.8|564.2|563.8|563.8|563.4|1315
1638375810000|2021-12-01 16:23:30|564|563.6|564.2|563.6|564.2|563.6|564|563.4|75
1638375820000|2021-12-01 16:23:40|564|563.4|564.2|563.7|564.2|563.7|564|563.4|0
1638375830000|2021-12-01 16:23:50|563.8|563.4|564.1|563.7|564.1|563.7|563.8|563.4|3459
1638375840000|2021-12-01 16:24:00|563.9|563.6|564|563.6|564|563.6|563.7|563.3|920
1638375850000|2021-12-01 16:24:10|563.8|563.4|563.9|563.5|564|563.5|563.7|563.3|0
1638375860000|2021-12-01 16:24:20|563.8|563.4|563.5|563.1|563.9|563.4|563.5|563.1|4145
1638375870000|2021-12-01 16:24:30|563.7|563.3|563.8|563.3|564|563.5|563.7|563.3|1098
1638375880000|2021-12-01 16:24:40|563.9|563.5|563.9|563.5|563.9|563.5|563.7|563.2|233
1638375890000|2021-12-01 16:24:50|563.7|563.3|563.8|563.4|563.8|563.4|563.4|562.9|1224
1638375900000|2021-12-01 16:25:00|563.6|563|563.1|562.6|563.8|563.4|563.1|562.6|3293
1638375910000|2021-12-01 16:25:10|563.2|562.8|563.2|562.8|563.3|562.8|563.1|562.6|1156
1638375920000|2021-12-01 16:25:20|563|562.6|562.9|562.5|563.2|562.8|562.9|562.5|2518
1638375930000|2021-12-01 16:25:30|563.1|562.7|562.9|562.5|563.2|562.7|562.9|562.5|0
1638375940000|2021-12-01 16:25:40|563.2|562.8|563.2|562.7|563.4|563|563|562.6|7996
1638375950000|2021-12-01 16:25:50|563.4|562.8|563.2|562.7|563.4|563|563.2|562.7|0
1638375960000|2021-12-01 16:26:00|563|562.6|563.1|562.6|563.2|562.8|562.9|562.4|103
1638375970000|2021-12-01 16:26:10|562.9|562.4|562.9|562.5|562.9|562.6|562.7|562.2|981
1638375980000|2021-12-01 16:26:20|562.8|562.4|562.7|562.3|562.8|562.4|562.5|562.1|400
1638375990000|2021-12-01 16:26:30|562.6|562.1|562.9|562.4|562.9|562.4|562.6|562.1|0
1638376000000|2021-12-01 16:26:40|562.8|562.3|562.5|562|562.8|562.3|562.4|561.9|104
1638376010000|2021-12-01 16:26:50|562.7|562.2|562.8|562.3|562.8|562.3|562.5|562.1|0
1638376020000|2021-12-01 16:27:00|562.6|562.1|562.6|562.1|562.7|562.2|562.4|562|871
1638376030000|2021-12-01 16:27:10|562.4|561.9|562.9|562.4|563.1|562.6|562.4|561.9|631
1638376040000|2021-12-01 16:27:20|563.1|562.6|562.6|562.1|563.1|562.6|562.5|562.1|604
1638376050000|2021-12-01 16:27:30|562.5|561.9|562.7|562.2|562.7|562.3|562.5|561.9|4804
1638376060000|2021-12-01 16:27:40|562.5|562|562.7|562.2|562.9|562.4|562.5|562|9855
1638376070000|2021-12-01 16:27:50|562.9|562.4|562.9|562.4|563.1|562.6|562.8|562.4|2064
1638376080000|2021-12-01 16:28:00|562.8|562.1|563|562.5|563.1|562.5|562.7|562.1|2210
1638376090000|2021-12-01 16:28:10|562.9|562.3|563.1|562.7|563.3|562.8|562.9|562.3|6676
1638376100000|2021-12-01 16:28:20|563|562.6|563|562.5|563.2|562.7|563|562.5|2873
1638376110000|2021-12-01 16:28:30|563.2|562.7|563.4|562.9|563.4|562.9|562.9|562.5|63
1638376120000|2021-12-01 16:28:40|563.2|562.7|563.5|562.9|563.5|563.1|563|562.6|2534
1638376130000|2021-12-01 16:28:50|563.3|562.7|563.3|562.9|563.5|562.9|563.1|562.7|104
1638376140000|2021-12-01 16:29:00|563.1|562.6|563|562.5|563.1|562.6|562.9|562.3|2703
1638376150000|2021-12-01 16:29:10|562.8|562.3|562.8|562.4|562.9|562.5|562.6|562.1|1799
1638376160000|2021-12-01 16:29:20|562.6|562.2|562.6|562.1|562.8|562.4|562.4|561.9|6692
1638376170000|2021-12-01 16:29:30|562.4|561.9|562.7|562.3|562.7|562.3|562.4|561.9|4636
1638376180000|2021-12-01 16:29:40|562.5|562.1|562.4|562.1|562.7|562.3|562.4|561.9|76
1638376190000|2021-12-01 16:29:50|562.6|562.3|562.6|562.2|562.6|562.3|562.4|561.8|1210
1638432020000|2021-12-02 08:00:20|553.9|550.9|553|551.6|553.9|551.8|552|550.9|7602
1638432030000|2021-12-02 08:00:30|552.9|551.7|551.5|550.4|552.9|552|551.3|550.2|11443
1638432040000|2021-12-02 08:00:40|551.4|550.3|552|550.8|552|551.4|551.4|550.2|10877
1638432050000|2021-12-02 08:00:50|551.9|551|551.9|551.1|552|551.5|551.7|550.4|6414
1638432060000|2021-12-02 08:01:00|552|551.2|551.5|550.7|552|551.3|549.8|549|126899
1638432070000|2021-12-02 08:01:10|551.4|550.5|551.1|550.3|551.4|550.9|551.1|550|5562
1638432080000|2021-12-02 08:01:20|551.3|550.4|550.1|549|551.4|550.8|548.5|548|21807
1638432090000|2021-12-02 08:01:30|550.2|549.5|550.7|549.9|551.4|551|550.1|549.1|32089
1638432100000|2021-12-02 08:01:40|550.9|550|550.7|550|551.2|550.4|550.7|550|598
1638432110000|2021-12-02 08:01:50|551.2|550.1|551.3|550.4|551.6|550.6|551.1|550.1|626
1638432120000|2021-12-02 08:02:00|551.1|550.2|551.3|550.6|552|551.6|550.4|549.6|25070
1638432130000|2021-12-02 08:02:10|551.6|550.7|551.7|551.2|552|551.6|551.6|550.7|37130
1638432140000|2021-12-02 08:02:20|551.6|551.1|552.5|551.7|552.8|552.1|551.6|551.1|43920
1638432150000|2021-12-02 08:02:30|552.6|551.8|552.4|551.7|553.8|552.6|552|551.6|26292
1638432160000|2021-12-02 08:02:40|552.3|551.6|553.9|553.1|554|553.2|552.3|551.6|24647
1638432170000|2021-12-02 08:02:50|553.8|552.9|554.4|553.6|554.6|554|553.1|552.5|25799
1638432180000|2021-12-02 08:03:00|554.7|553.5|554.6|553.8|554.8|554.4|554|553.4|6290
1638432190000|2021-12-02 08:03:10|554.8|554|554.5|553.9|554.9|554.8|554.4|553.4|29836
1638432200000|2021-12-02 08:03:20|554.6|554|555.9|555.2|556.3|555.4|554.6|554|700
1638432210000|2021-12-02 08:03:30|555.8|555.1|555.5|554.6|555.8|555.2|554.8|553.8|18363
1638432220000|2021-12-02 08:03:40|555.7|554.7|555.8|555|556.4|555.6|555.7|554.7|1034
1638432230000|2021-12-02 08:03:50|561.5|555.1|557.3|556.6|561.5|558.1|557.1|555.1|42913
1638432240000|2021-12-02 08:04:00|557.2|556.7|555.4|554.6|557.2|556.8|555.2|554.1|30194
1638432250000|2021-12-02 08:04:10|555.3|554.5|555|554.1|555.3|554.6|554.6|553.7|3360
1638432260000|2021-12-02 08:04:20||554.2||553.9||554.3||553.7|0
1638432270000|2021-12-02 08:04:30|554.7|554.3|555|554.1|555.1|554.3|554.6|553.9|394
1638432280000|2021-12-02 08:04:40||554.2||554.2||554.2||554.2|1
1638432290000|2021-12-02 08:04:50|554.9|554.1|556.4|555.8|556.8|556|554.5|554|3334
1638432300000|2021-12-02 08:05:00|556.3|555.9|555.9|555.4|556.4|555.9|555.2|554.3|2674
1638432310000|2021-12-02 08:05:10|556.2|555.5|555.8|555.2|556.8|556.1|555.6|555.2|2321
1638432320000|2021-12-02 08:05:20|555.7|555|555.8|555.1|555.8|555.1|554.8|553.7|10276
1638432330000|2021-12-02 08:05:30|555.9|555.3|554.6|554.1|555.9|555.4|554.6|554.1|7911
1638432340000|2021-12-02 08:05:40|554.5|554|554|553.4|554.5|554|553.8|553.2|1366
1638432350000|2021-12-02 08:05:50|553.9|553.2|553.8|553.3|554.3|553.9|553.7|553.2|2921
1638432360000|2021-12-02 08:06:00|553.9|553.4|555.2|554.7|555.4|554.8|553.9|553.4|2800
1638432370000|2021-12-02 08:06:10|555.4|554.8|556.6|556.1|556.8|556.2|555.4|554.8|29312
1638432380000|2021-12-02 08:06:20|556.7|556|556|555.6|556.7|556|556|555.6|4163
1638432390000|2021-12-02 08:06:30|555.9|555.4|555.7|555|556.3|555.7|555.3|554.7|2558
1638432400000|2021-12-02 08:06:40|555.3|554.9|555.3|555|555.8|555.3|555.3|554.9|1592
1638432410000|2021-12-02 08:06:50|555.2|554.9|555.2|554.6|555.2|554.9|555.1|554.3|1371
1638432420000|2021-12-02 08:07:00|555.1|554.5|554.4|554|555.1|554.5|554.3|554|1143
1638432430000|2021-12-02 08:07:10|554.3|554.1|554.3|554|554.5|554.1|554|553.7|3956
1638432440000|2021-12-02 08:07:20|554.5|554.1|556.1|555.7|556.2|555.7|554.5|554.1|2695
1638432450000|2021-12-02 08:07:30|556.3|555.8|556.7|556.3|556.8|556.5|556.3|555.8|752
1638432460000|2021-12-02 08:07:40|556.6|556.2|556.3|555.9|556.8|556.4|556.1|555.7|4482
1638432470000|2021-12-02 08:07:50|556.8|555.8|555|554.3|556.8|556|555|554.3|18352
1638432480000|2021-12-02 08:08:00|554.9|554.2|553.8|553.5|555|554.8|553.6|553.3|27218
1638432490000|2021-12-02 08:08:10|553.7|553.4|555.2|554.6|555.2|554.6|553.6|553.2|1784
1638432500000|2021-12-02 08:08:20|555.4|554.4|555.6|555.2|555.8|555.4|554.6|554|30708
1638432510000|2021-12-02 08:08:30|555.5|555|555.4|555|556.1|555.7|555.3|554.7|9446
1638432520000|2021-12-02 08:08:40|555.5|554.9|554.4|554|555.5|554.9|554.4|553.7|10448
1638432530000|2021-12-02 08:08:50|554.5|553.9|554.8|554.4|555.1|554.5|554.2|553.6|5286
1638432540000|2021-12-02 08:09:00|554.7|554.3|554.7|553.9|554.7|554.3|554.7|553.9|0
1638432550000|2021-12-02 08:09:10||554.1||554.1||554.1||554.1|164
1638432560000|2021-12-02 08:09:20|554.6|553.9|554.3|553.7|554.6|553.9|554.3|553.4|366
1638432570000|2021-12-02 08:09:30|554.2|553.6|553.3|552.9|554.2|553.6|552.8|552.2|21469
1638432580000|2021-12-02 08:09:40|553.2|553|553.7|553.1|553.7|553.3|552.9|552.5|7500
1638432590000|2021-12-02 08:09:50|553.6|553.2|553.9|553.4|553.9|553.4|553.4|553.1|1110
1638432600000|2021-12-02 08:10:00|553.8|553.2|551.8|551.3|553.8|553.3|551.8|551.2|10012
1638432610000|2021-12-02 08:10:10|552|551.2|552.8|552.4|552.8|552.4|552|551.2|12964
1638432620000|2021-12-02 08:10:20|553|552.5|552.4|551.8|553.1|552.5|552.4|551.8|5758
1638432630000|2021-12-02 08:10:30|552.2|551.9|553.5|552.9|553.5|552.9|552.2|551.9|1014
1638432640000|2021-12-02 08:10:40|553.6|553|553|552.6|553.7|553.3|553|552.6|2694
1638432650000|2021-12-02 08:10:50|553.1|552.5|553.1|552.7|553.6|553.1|553|552.5|6129
1638432660000|2021-12-02 08:11:00|553.2|552.8|554.1|553.5|554.1|553.5|553.2|552.8|1427
1638432670000|2021-12-02 08:11:10|554.2|553.6|554.3|553.7|554.6|554.1|554.2|553.6|613
1638432680000|2021-12-02 08:11:20|554.4|553.8|554.7|554|554.9|554.7|554.4|553.8|3880
1638432690000|2021-12-02 08:11:30|554.6|554.1|554.2|553.8|554.6|554.2|554.1|553.8|3328
1638432700000|2021-12-02 08:11:40|554.3|553.9|554.1|553.8|554.6|554.3|554.1|553.8|10651
1638432710000|2021-12-02 08:11:50|554.2|553.9|554.5|553.9|554.7|554.1|554.2|553.9|2758
1638432720000|2021-12-02 08:12:00|554.4|554|554.3|553.9|554.4|554.2|554.3|553.9|0
1638432730000|2021-12-02 08:12:10|554.2|554|554.9|554.4|555.5|555|554.2|554|11053
1638432740000|2021-12-02 08:12:20|555.1|554.5|555.4|555|555.7|555|555|554.5|2332
1638432750000|2021-12-02 08:12:30|555.5|555.1|554.1|553.5|555.8|555.4|554|553.5|5838
1638432760000|2021-12-02 08:12:40|554|553.6|553.9|553.5|554.3|553.8|553.7|553.5|2152
1638432770000|2021-12-02 08:12:50|553.8|553.6|554.5|554|554.5|554|553.7|553.5|3705
1638432780000|2021-12-02 08:13:00|554.6|553.8|553.8|553.4|554.6|553.8|553.8|553.4|1785
1638432790000|2021-12-02 08:13:10|553.7|553.3|553.7|553.3|553.7|553.5|553.6|553.3|1024
1638432800000|2021-12-02 08:13:20|553.8|553.7|553.2|552.6|554|553.7|552.8|552.4|32799
1638432810000|2021-12-02 08:13:30|553.1|552.7|552.7|552.1|553.1|552.7|552.7|552|1415
1638432820000|2021-12-02 08:13:40|552.6|552|552.4|552|552.8|552.4|552.1|551.7|12573
1638432830000|2021-12-02 08:13:50|552.5|552.1|552.8|552.2|553|552.5|552.5|552.1|1919
1638432840000|2021-12-02 08:14:00|552.7|552.1|553.2|552.7|553.3|552.8|552.5|552|3245
1638432850000|2021-12-02 08:14:10|553.3|552.9|553.6|553.2|553.8|553.2|553.3|552.9|7137
1638432860000|2021-12-02 08:14:20|553.7|553.3|554.5|554.1|554.5|554.1|553.7|553.3|2206
1638432870000|2021-12-02 08:14:30|554.4|553.9|554.6|554.2|554.6|554.2|554.1|553.6|2645
1638432880000|2021-12-02 08:14:40|554.5|554.1|554.6|554.2|554.8|554.5|554.5|554.1|2165
1638432890000|2021-12-02 08:14:50|554.5|554.1|554.5|554.1|554.5|554.1|554.5|554.1|0
1638432900000|2021-12-02 08:15:00|554.4|554|554.4|554|554.4|554|553.9|553.3|4453
1638432910000|2021-12-02 08:15:10|554.6|554.2|554.3|553.8|554.8|554.4|554.3|553.8|6347
1638432920000|2021-12-02 08:15:20|554.2|554.2|554.6|554.3|554.6|554.3|554.2|553.8|1271
1638432930000|2021-12-02 08:15:30|554.8|554.4|555.6|555.1|555.7|555.1|554.8|554.4|4159
1638432940000|2021-12-02 08:15:40|555.7|555.2|555.7|555.2|556.1|555.3|555.7|555.1|0
1638432950000|2021-12-02 08:15:50|555.8|555.3|556.2|555.8|556.3|556.1|555.8|555.3|25758
1638432960000|2021-12-02 08:16:00|556.4|555.9|557.9|557.5|558|557.5|556.2|555.9|5017
1638432970000|2021-12-02 08:16:10|557.8|557.4|558.1|557.6|558.3|557.8|557.5|557.1|4229
1638432980000|2021-12-02 08:16:20|558|557.5|557.5|557.1|558.1|557.6|557.4|557.1|551
1638432990000|2021-12-02 08:16:30|557.4|557|557|556.6|557.5|557.1|557|556.4|1642
1638433000000|2021-12-02 08:16:40|556.9|556.7|556.9|556.4|557.2|556.8|556.8|556.4|1951
1638433010000|2021-12-02 08:16:50|557|556.5|557.9|557.5|558.1|557.5|556.9|556.4|1361
1638433020000|2021-12-02 08:17:00|558|557.4|557.5|557.1|558|557.6|557.3|557|863
1638433030000|2021-12-02 08:17:10|557.6|557.2|557.3|557|557.7|557.2|557.3|557|810
1638433040000|2021-12-02 08:17:20|557.4|557.1|558.7|558.2|558.8|558.2|557.3|557|3288
1638433050000|2021-12-02 08:17:30|558.6|558.1|558.2|557.6|558.6|558.2|558.2|557.6|510
1638433060000|2021-12-02 08:17:40|558.1|557.5|557.9|557.5|558.4|558|557.6|557.1|21912
1638433070000|2021-12-02 08:17:50|558|557.6|557.7|557.3|558|557.6|557.3|557.1|11693
1638433080000|2021-12-02 08:18:00|557.8|557.4|557.9|557.3|558|557.5|557.8|557.3|589
1638433090000|2021-12-02 08:18:10|557.8||557.8||557.8||557.7||40
1638433100000|2021-12-02 08:18:20|557.9|557.4|558.8|558.4|558.8|558.4|557.9|557.4|2478
1638433110000|2021-12-02 08:18:30|559|558.5|558.5|558|559|558.6|558.4|558|4716
1638433120000|2021-12-02 08:18:40|558.4|557.9|559|558.6|559.3|559|558.4|557.9|4216
1638433130000|2021-12-02 08:18:50|559.1|558.7|559.3|559|559.8|559.2|559.1|558.7|3988
1638433140000|2021-12-02 08:19:00|559.5|558.9|559.9|559.3|560|559.6|559.5|558.9|1610
1638433150000|2021-12-02 08:19:10|559.8|559.4|559.9|559.6|559.9|559.6|559.7|559.4|1150
1638433160000|2021-12-02 08:19:20|560|559.7|560.4|559.8|560.5|559.9|560|559.7|20529
1638433170000|2021-12-02 08:19:30|560.3|559.7|560.2|559.8|560.3|559.9|559.7|559.3|2586
1638433180000|2021-12-02 08:19:40|560.3|559.9|560.2|559.8|560.4|559.9|560.2|559.8|0
1638433190000|2021-12-02 08:19:50|560|559.6|560.2|559.6|560.2|559.7|559.7|559.3|937
1638433200000|2021-12-02 08:20:00|560.1|559.5|559.6|559|560.1|559.6|559.6|559|1180
1638433210000|2021-12-02 08:20:10|559.4|559.1|560.8|560.5|560.8|560.5|559.3|559|20372
1638433220000|2021-12-02 08:20:20|560.7|560.4|560.9|560.6|561.2|560.7|560.5|560.1|18113
1638433230000|2021-12-02 08:20:30|560.8|560.5|561.2|560.7|561.2|560.7|560.5|559.9|29934
1638433240000|2021-12-02 08:20:40|561.4|560.8|561.4|561.1|561.5|561.2|561.2|560.7|2130
1638433250000|2021-12-02 08:20:50|561.5|561.2|561.5|561.2|561.5|561.2|561.4|561.1|85
1638433260000|2021-12-02 08:21:00|561.4|561.1|561.1|560.8|561.4|561.1|561|560.5|2083
1638433270000|2021-12-02 08:21:10|561|560.9|561.5|561.1|561.5|561.3|561|560.8|3084
1638433280000|2021-12-02 08:21:20|561.7|561.2|561.7|561.2|562|561.5|561.7|561.2|1042
1638433290000|2021-12-02 08:21:30||561.3||561.3||561.3||561.2|0
1638433300000|2021-12-02 08:21:40|561.6|561.2|560.9|560.5|561.7|561.3|560.9|560.5|22984
1638433310000|2021-12-02 08:21:50|561|560.6|561.5|561|561.5|561|561|560.5|4536
1638433320000|2021-12-02 08:22:00|561.7|561.1|561.7|561.2|561.7|561.3|561.5|560.9|473
1638433330000|2021-12-02 08:22:10||561.1||561.3||561.3||561.1|0
1638433340000|2021-12-02 08:22:20|561.6|561.2|561.7|561.4|561.7|561.4|561.5|561.1|719
1638433350000|2021-12-02 08:22:30|561.8|561.5|561.7|561.4|562|561.7|561.5|561|2931
1638433360000|2021-12-02 08:22:40|561.9|561.6|561.8|561.4|562.2|561.9|561.6|561.4|9773
1638433370000|2021-12-02 08:22:50|562|561.5|561.8|561.2|562|561.6|561.4|561|2642
1638433380000|2021-12-02 08:23:00|561.7|561.4|562|561.5|562.1|561.5|561.7|561.4|3486
1638433390000|2021-12-02 08:23:10|562.1|561.6|561.8|561.6|562.3|561.9|561.8|561.6|2891
1638433400000|2021-12-02 08:23:20|562.1|562|562.3|561.8|562.3|562|562|561.6|5000
1638433410000|2021-12-02 08:23:30|562.4|561.9|562.4|561.9|562.8|562.4|562|561.9|4854
1638433420000|2021-12-02 08:23:40|562.5|562|562.8|562.1|562.8|562.4|562.5|562|500
1638433430000|2021-12-02 08:23:50|562.7||562.8||562.8||562.7||0
1638433440000|2021-12-02 08:24:00|562.7|562.2|563|562.6|563|562.6|562.7|562.2|3159
1638433450000|2021-12-02 08:24:10|562.6|562.5|563|562.9|563|562.9|562.6|562.4|3895
1638433460000|2021-12-02 08:24:20|563.2|563|563.6|563.1|563.6|563.1|563.2|563|1922
1638433470000|2021-12-02 08:24:30|563.7|563.2|564|563.3|564|563.3|563.7|563.2|724
1638433480000|2021-12-02 08:24:40|563.6|563.2|563.6|563.1|563.7|563.2|562.8|562.5|37964
1638433490000|2021-12-02 08:24:50|563.7|563.2|564.5|564|564.6|564|563.7|563.2|6232
1638433500000|2021-12-02 08:25:00|564.6|564.1|565|564.7|565|564.7|564.6|564.1|4655
1638433510000|2021-12-02 08:25:10|565.1|564.8|565.4|565|565.8|565.2|565.1|564.8|48192
1638433520000|2021-12-02 08:25:20|565.5|565.1|565.9|565.6|566.7|566.1|565.5|565.1|12049
1638433530000|2021-12-02 08:25:30|566|565.7|566|565.6|566.1|565.7|565.6|565.3|3551
1638433540000|2021-12-02 08:25:40|565.9|565.7|566|565.7|566|565.7|565.6|565.2|1601
1638433550000|2021-12-02 08:25:50|565.9|565.8|565.9|565.4|566|565.8|565.5|565.3|14038
1638433560000|2021-12-02 08:26:00|566.6|565.5|565.8|565.4|566.8|566|565.5|565.2|15431
1638433570000|2021-12-02 08:26:10|565.7|565.5|565.6|565.4|565.9|565.7|565.6|565.4|860
1638433580000|2021-12-02 08:26:20|565.2|565.1|565.5|565.4|566|565.7|565.2|565|2968
1638433590000|2021-12-02 08:26:30|565.7|565.5|565.6|565.4|565.9|565.5|565.6|565.4|85
1638433600000|2021-12-02 08:26:40|565.5|565.3|565.7|565.4|565.7|565.5|565.4|565.1|8549
1638433610000|2021-12-02 08:26:50||565.5||565.4||565.5||565.4|0
1638433620000|2021-12-02 08:27:00|565.6|565.2|565.7|565.4|565.7|565.5|565.6|565.2|614
1638433630000|2021-12-02 08:27:10|565.5|565.2|566.7|566.5|567.1|566.7|565.5|565.1|28730
1638433640000|2021-12-02 08:27:20|566.8|566.4|566.5|566.1|566.8|566.4|566.2|565.8|4277
1638433650000|2021-12-02 08:27:30|566.6|566.2|566.6|566.2|566.7|566.5|566.2|565.9|6936
1638433660000|2021-12-02 08:27:40|566.5|566.1|565.7|565.3|566.5|566.1|565.4|565.1|45223
1638433670000|2021-12-02 08:27:50|566.3|565.4|565.8|565.3|566.4|566|565.7|565.3|11364
1638433680000|2021-12-02 08:28:00||565.4||565.4||565.4||565.4|0
1638433690000|2021-12-02 08:28:10|565.7|565.3|566.6|566.2|566.6|566.2|565.5|565.3|8283
1638433700000|2021-12-02 08:28:20|566.5|566.1|566.5|566.2|566.5|566.3|566.2|565.9|10190
1638433710000|2021-12-02 08:28:30|566.6|566.3|566.6|566.3|566.9|566.5|566.5|566.3|4526
1638433720000|2021-12-02 08:28:40|566.5|566.2|566.5|566.2|566.6|566.3|566.4|566.1|2884
1638433730000|2021-12-02 08:28:50|566.4|566.3|565.7|565.4|566.7|566.4|565.7|565.3|5804
1638433740000|2021-12-02 08:29:00|565.9|565.5|566.2|565.9|566.2|565.9|565.9|565.5|14818
1638433750000|2021-12-02 08:29:10|566.4|566|566|565.7|567|566.4|566|565.7|10582
1638433760000|2021-12-02 08:29:20|565.9|565.2|565.7|565.5|566.3|565.8|565.7|565.2|16532
1638433770000|2021-12-02 08:29:30|565.8|565.6|565.8|565.5|566|565.6|565.6|565.3|1304
1638433790000|2021-12-02 08:29:50|565.7|565.6|565.7|565.5|565.7|565.6|565.5|565.2|3063
1638433800000|2021-12-02 08:30:00|565.6|565.3|564.8|564.6|565.7|565.5|564.7|564.3|7218
1638433810000|2021-12-02 08:30:10|564.7|564.5|565.5|565.1|565.6|565.1|564.6|564.4|16859
1638433820000|2021-12-02 08:30:20|565.4|565|565|564.7|565.4|565|565|564.6|33
1638433830000|2021-12-02 08:30:30|565.1|564.8|565.1|564.7|565.1|564.8|565|564.6|0
1638433840000|2021-12-02 08:30:40|565|564.6|564.6|564.3|565|564.7|564.5|564.1|3069
1638433850000|2021-12-02 08:30:50|564.5|564.2|564.3|564|564.5|564.2|564|563.9|4005
1638433860000|2021-12-02 08:31:00|564.2|563.9|563.9|563.4|564.4|564.2|563.9|563.4|5720
1638433870000|2021-12-02 08:31:10||563.5||563.4||563.5||563.4|0
1638433880000|2021-12-02 08:31:20|563.8|563.2|563.7|563.3|563.8|563.3|563.3|563|813
1638433890000|2021-12-02 08:31:30|563.8|563.4|563.3|562.9|564|563.8|563.2|562.9|18370
1638433900000|2021-12-02 08:31:40|563.4|563|563.3|562.9|563.4|563.1|563.3|562.9|748
1638433910000|2021-12-02 08:31:50|563|562.8|562.8|562.4|563|562.8|562.7|562.3|3161
1638433920000|2021-12-02 08:32:00|562.9|562.5|562.5|562.1|562.9|562.6|562.5|562|1879
1638433930000|2021-12-02 08:32:10|562.4|562.2|562.5|562.2|562.9|562.6|562.4|562.2|993
1638433940000|2021-12-02 08:32:20|562.4|562.1|562.1|561.8|562.4|562.1|561.9|561.5|1511
1638433950000|2021-12-02 08:32:30|562|561.7|561.9|561.6|562|561.7|561.8|561.5|0
1638433960000|2021-12-02 08:32:40|561.8|561.4|561.8|561.3|561.9|561.5|561.6|561.3|2009
1638433970000|2021-12-02 08:32:50|561.7|561.1|561.9|561.6|561.9|561.6|561.5|561.1|3627
1638433980000|2021-12-02 08:33:00|562.1|561.7|562.3|561.9|562.3|562|562.1|561.7|2103
1638433990000|2021-12-02 08:33:10|562.2|561.8|562.1|561.7|562.2|561.8|562.1|561.7|24
1638434000000|2021-12-02 08:33:20|562.3|562.2|562.5|562|562.5|562.2|562.2|561.7|9250
1638434010000|2021-12-02 08:33:30|562.4||562.3||562.4||562.3||269
1638434020000|2021-12-02 08:33:40|562.4|562.3|562.6|562.3|562.9|562.4|562.4|562.3|2936
1638434030000|2021-12-02 08:33:50|562.5||562.6||562.6||562.4||2550
1638434040000|2021-12-02 08:34:00|562.5|562.1|562.9|562.6|562.9|562.7|562.4|562.1|18166
1638434050000|2021-12-02 08:34:10|563|562.7|563.3|563|563.4|563|563|562.7|20000
1638434060000|2021-12-02 08:34:20|563.5|563.1|563.6|563.3|563.7|563.3|563.5|563.1|478
1638434070000|2021-12-02 08:34:30|563.7|563.4|563.8|563.5|564.7|563.9|563.7|563.4|31594
1638434080000|2021-12-02 08:34:40|563.7|563.4|564.6|564.2|564.6|564.2|563.4|563.3|30471
1638434090000|2021-12-02 08:34:50|564.5|564.1|564.8|564.5|564.8|564.5|564.2|563.8|7600
1638434100000|2021-12-02 08:35:00|564.9|564.6|565.1|564.8|565.4|565.1|564.9|564.6|7257
1638434110000|2021-12-02 08:35:10|565|564.7|564.6|564.3|565|564.7|564.6|564.3|8315
1638434120000|2021-12-02 08:35:20|564.8|564.4|564.9|564.5|565.1|564.8|564.8|564.4|667
1638434130000|2021-12-02 08:35:30|565|564.6|564.9|564.5|565.1|564.8|564.9|564.5|24
1638434140000|2021-12-02 08:35:40|565.1|564.6|564.6|564.4|565.1|564.7|564.6|564.3|1908
1638434150000|2021-12-02 08:35:50|564.5|564.3|564.7|564.4|564.8|564.7|564.4|564.1|9814
1638434160000|2021-12-02 08:36:00|564.8|564.5|564.6|564.4|564.9|564.5|564.6|564.4|1302
1638434170000|2021-12-02 08:36:10|564.5|564.3|564.6|564.4|564.6|564.4|564.4|564.1|4751
1638434180000|2021-12-02 08:36:20|564.5|564.3|564.4|564.1|564.5|564.3|564.4|564.1|1400
1638434190000|2021-12-02 08:36:30|564.3|564|564.2|563.6|564.3|564|564.2|563.6|1724
1638434200000|2021-12-02 08:36:40|564.1|563.7|564.3|564|564.3|564.1|564|563.5|1841
1638434210000|2021-12-02 08:36:50|564.2|564.1|564.6|564.2|564.6|564.4|564.2|563.8|1435
1638434220000|2021-12-02 08:37:00|564.5|564.3|564.6|564.3|564.6|564.3|564.5|564.3|0
1638434230000|2021-12-02 08:37:10|564.9|564.4|565|564.8|565|564.8|564.7|564.4|4855
1638434240000|2021-12-02 08:37:20|564.9|564.7|565|564.8|565|564.9|564.8|564.5|1169
1638434250000|2021-12-02 08:37:30|565.1|565|564.7|564.4|565.1|565|564.7|564.3|583
1638434260000|2021-12-02 08:37:40|564.6|564.3|564.3|564|564.6|564.3|564.3|564|149
1638434270000|2021-12-02 08:37:50|564.2|563.9|564|563.6|564.2|563.9|563.9|563.6|2463
1638434280000|2021-12-02 08:38:00|563.9|563.5|563.5|563.1|564|563.6|563.3|562.8|4669
1638434290000|2021-12-02 08:38:10|563.6|563.2|562.6|562.2|563.7|563.5|562.4|562.2|22747
1638434300000|2021-12-02 08:38:20|562.7|562.3|563.4|563|563.6|563.2|562.7|562.3|27433
1638434310000|2021-12-02 08:38:30|563.5|563.1|563.2|563|563.6|563.2|563.2|562.8|137
1638434320000|2021-12-02 08:38:40|563.1|562.9|563.2|562.9|563.2|563|562.9|562.8|2169
1638434330000|2021-12-02 08:38:50|563|562.8|562.7|562.3|563|562.9|562.7|562.3|7004
1638434340000|2021-12-02 08:39:00|562.8|562.4|563|562.7|563|562.8|562.8|562.4|2837
1638434350000|2021-12-02 08:39:10|562.9|562.6|562.6|562.2|562.9|562.6|562|561.9|14684
1638434360000|2021-12-02 08:39:20|562.5|562.3|562.4|562|562.6|562.4|562.3|561.8|540
1638434370000|2021-12-02 08:39:30|562.3|561.9|562.4|562|562.4|562.2|562.1|561.8|650
1638434380000|2021-12-02 08:39:40|562.3|561.9|562.4|562.1|562.4|562.1|562.3|561.9|1912
1638434390000|2021-12-02 08:39:50|562.5|562.2|562.5|562.1|562.5|562.3|562.5|562.1|854
1638434400000|2021-12-02 08:40:00|562.4|562.2|562.4|562.2|562.4|562.2|562.3|562.2|229
1638434410000|2021-12-02 08:40:10|562.5|562.1|562.7|562.4|563|562.6|562.5|562.1|2664
1638434420000|2021-12-02 08:40:20|562.6|562.3|562.5|562.1|562.6|562.3|562.4|561.8|3007
1638434430000|2021-12-02 08:40:30|562.6|562.2|562.5|562.1|562.6|562.2|562.4|562.1|158
1638434440000|2021-12-02 08:40:40|562.4|562.2|562.4|562.1|562.5|562.2|562.4|562.1|352
1638434450000|2021-12-02 08:40:50|562.5|562.2|562.7|562.2|562.9|562.4|562.5|562.1|1000
1638434460000|2021-12-02 08:41:00|562.6|562.3|563.7|563.4|563.9|563.6|562.6|562.3|21039
1638434470000|2021-12-02 08:41:10|563.8|563.5|563.9|563.5|563.9|563.6|563.8|563.5|0
1638434480000|2021-12-02 08:41:20|563.8|563.4|563.7|563.3|563.8|563.4|563.5|563.1|1445
1638434490000|2021-12-02 08:41:30|563.8|563.4|563.6|563.2|564.1|563.6|563.6|563.2|208
1638434500000|2021-12-02 08:41:40|563.5|563|563.3|563.1|563.5|563.1|563.3|563|735
1638434510000|2021-12-02 08:41:50|563.4|563.2|563.5|563.1|563.6|563.3|563.4|563.1|578
1638434520000|2021-12-02 08:42:00|563.4|563.2|563.1|562.7|563.4|563.2|563.1|562.7|3002
1638434530000|2021-12-02 08:42:10|562.9|562.6|562.6|562.3|562.9|562.7|562.6|562.3|1224
1638434540000|2021-12-02 08:42:20|562.8|562.4|563.1|562.8|563.1|562.9|562.6|562.3|4567
1638434550000|2021-12-02 08:42:30|563.2|562.9|563.5|563|563.5|563.2|563.2|562.9|2571
1638434570000|2021-12-02 08:42:50|563.6|563.1|564.1|563.8|564.1|563.9|563.6|563.1|800
1638434580000|2021-12-02 08:43:00|564.3|563.7|564.5|564.1|564.5|564.1|564.3|563.7|966
1638434590000|2021-12-02 08:43:10|564.4|563.9|564.4|564.1|564.4|564.1|564|563.7|5398
1638434600000|2021-12-02 08:43:20|564.3|564|563.9|563.5|564.3|564.1|563.9|563.4|5713
1638434620000|2021-12-02 08:43:40|563.8|563.4|563.4|563.1|563.8|563.4|563.2|563|5226
1638434630000|2021-12-02 08:43:50|563.3|563|563.8|563.5|563.8|563.5|563.3|563|262
1638434640000|2021-12-02 08:44:00|563.9|563.6|564|563.6|564.3|564|563.8|563.5|778
1638434650000|2021-12-02 08:44:10|563.9|563.5|563.9|563.6|564|563.7|563.9|563.5|217
1638434660000|2021-12-02 08:44:20|563.8|563.5|563.6|563.3|563.8|563.5|563.3|563|5612
1638434670000|2021-12-02 08:44:30|563.5|563.1|564.3|564|564.3|564|563.4|563.1|3153
1638434680000|2021-12-02 08:44:40|564.5|564.1|564.3|563.8|564.7|564.2|564.2|563.8|1290
1638434690000|2021-12-02 08:44:50|564.4|563.9|564.4|564.2|564.4|564.2|564.2|563.8|200
1638434700000|2021-12-02 08:45:00|564.6|564.3|564.9|564.6|564.9|564.7|564.6|564.3|2810
1638434710000|2021-12-02 08:45:10|565.1|564.7|565.3|564.8|565.4|564.9|565.1|564.6|890
1638434720000|2021-12-02 08:45:20|565.2|564.7|565.3|564.9|565.3|564.9|565.1|564.6|530
1638434730000|2021-12-02 08:45:30|565.2|564.8|565.7|565.3|565.9|565.4|565|564.8|7050
1638434740000|2021-12-02 08:45:40|565.6|565.4|565.9|565.6|565.9|565.7|565.6|565.4|5535
1638434750000|2021-12-02 08:45:50|566|565.7|566.6|566.2|566.7|566.2|565.9|565.6|17510
1638434760000|2021-12-02 08:46:00|566.7|566.1|565.8|565.6|566.8|566.1|565.8|565.6|16530
1638434770000|2021-12-02 08:46:10|565.7|565.5|565.3|564.9|565.7|565.6|565.1|564.8|3687
1638434780000|2021-12-02 08:46:20|565.2|564.8|565.4|564.9|565.5|565.1|565.2|564.8|259
1638434790000|2021-12-02 08:46:30|565.3|564.8|564.9|564.5|565.3|564.9|564.8|564.5|9592
1638434800000|2021-12-02 08:46:40|565|564.6|565.4|564.9|565.4|565|564.9|564.6|2187
1638434810000|2021-12-02 08:46:50|565.3|564.8|565.2|564.8|565.3|564.9|564.4|564.2|12193
1638434820000|2021-12-02 08:47:00|565.3|564.9|565.5|565.2|565.7|565.3|565.3|564.9|4294
1638434830000|2021-12-02 08:47:10|565.4|565.3|565.5|565.2|565.5|565.3|565.4|565|0
1638434840000|2021-12-02 08:47:20|565.6|565.3|565.8|565.4|565.8|565.4|565.6|565.3|362
1638434850000|2021-12-02 08:47:30|565.9|565.5|566|565.6|566|565.6|565.9|565.4|0
1638434860000|2021-12-02 08:47:40|565.8|565.7|565.9|565.5|566|565.8|565.5|565.2|4253
1638434870000|2021-12-02 08:47:50|566|565.4|565.1|564.7|566|565.5|565.1|564.7|0
1638434880000|2021-12-02 08:48:00|565|564.8|565.1|564.7|565.1|564.8|564.8|564.7|370
1638434890000|2021-12-02 08:48:10|565.3|564.8|565|564.7|565.5|565.2|564.8|564.4|8889
1638434900000|2021-12-02 08:48:20|564.9|564.6|563.9|563.6|565.6|565.2|563.9|563.6|34806
1638434910000|2021-12-02 08:48:30|564|563.7|563.9|563.6|564.1|563.9|563.7|563.6|33208
1638434920000|2021-12-02 08:48:40|564|563.7|564|563.7|564.2|563.8|564|563.7|0
1638434930000|2021-12-02 08:48:50|564.1|563.8|565|564.5|565|564.6|564|563.8|5456
1638434940000|2021-12-02 08:49:00|564.9|564.6|564.2|563.9|564.9|564.6|564.2|563.8|2572
1638434950000|2021-12-02 08:49:10||564||564||564||564|0
1638434960000|2021-12-02 08:49:20|564.4|564.1|565|564.7|565.3|564.9|564.4|564.1|358
1638434970000|2021-12-02 08:49:30|565.2|564.8|565.2|564.9|565.2|564.9|565.2|564.7|0
1638434980000|2021-12-02 08:49:40|565|564.7|564.8|564.4|565|564.8|564.5|564.2|16935
1638434990000|2021-12-02 08:49:50|564.7|564.3|565|564.6|565|564.6|564.6|564.3|10100
1638435000000|2021-12-02 08:50:00|565.2|564.7|564.9|564.6|565.7|565.3|564.8|564.4|36923
1638435010000|2021-12-02 08:50:10|565|564.7|565|564.8|565|564.8|565|564.7|0
1638435020000|2021-12-02 08:50:20|565.2|564.9|565.8|565.3|565.9|565.3|565.2|564.9|915
1638435030000|2021-12-02 08:50:30|565.7|565.2|565.2|564.8|565.7|565.2|565.2|564.8|0
1638435040000|2021-12-02 08:50:40|565.3||565.3||565.3||565.3||0
1638435050000|2021-12-02 08:50:50|565.4|564.9|565.2|564.9|565.5|565|565|564.8|514
1638435060000|2021-12-02 08:51:00|565.4|565|565.4|565.1|565.5|565.1|565.4|564.9|354
1638435070000|2021-12-02 08:51:10|565.3|565|565.7|565.3|565.7|565.3|565.2|565|280
1638435080000|2021-12-02 08:51:20|565.8|565.4|564.6|564.2|565.8|565.4|564.5|564.2|2270
1638435090000|2021-12-02 08:51:30|564.8|564.1|565|564.6|565|564.8|564.8|564.1|9027
1638435100000|2021-12-02 08:51:40|565.1|564.7|565.3|565.1|565.8|565.4|564.7|564.5|17278
1638435110000|2021-12-02 08:51:50|565.2|564.9|565.2|564.7|565.2|564.9|565|564.6|1
1638435120000|2021-12-02 08:52:00|565.1|564.6|565|564.8|565.2|564.9|565|564.5|5973
1638435130000|2021-12-02 08:52:10|564.9|564.7|565.1|564.8|565.4|565.1|564.9|564.6|510
1638435140000|2021-12-02 08:52:20|565.2|564.7|565.3|564.8|565.3|565|564.9|564.6|2697
1638435150000|2021-12-02 08:52:30||564.9||565||565||564.9|198
1638435160000|2021-12-02 08:52:40|565.4|565.1|565.3|564.9|565.4|565.2|565.2|564.9|9059
1638435170000|2021-12-02 08:52:50|565.2|565|565.3|564.9|565.4|565|565.2|564.9|0
1638435180000|2021-12-02 08:53:00|564.7|564.6|564.8|564.4|565.2|564.8|564.6|564.3|26143
1638435190000|2021-12-02 08:53:10|564.9|564.5|564.9|564.4|565|564.6|564.9|564.4|345
1638435200000|2021-12-02 08:53:20|565|564.5|564.7|564.4|565.1|564.7|564.7|564.4|1463
1638435210000|2021-12-02 08:53:30|564.8|564.5|564.5|564.4|564.9|564.6|564.5|564.2|1038
1638435220000|2021-12-02 08:53:40|564.4|564.2|563.6|563.4|564.4|564.2|563.5|563.2|8262
1638435230000|2021-12-02 08:53:50|563.5|563.2|563.3|563.1|563.5|563.2|563.3|563|32
1638435240000|2021-12-02 08:54:00|563.2|563|563.3|563|563.3|563|563.2|563|0
1638435250000|2021-12-02 08:54:10||563.1||563.1||563.1||563.1|0
1638435260000|2021-12-02 08:54:20|563.2|563|563.3|563|563.3|563|563.2|563|163
1638435270000|2021-12-02 08:54:30|563.2|562.8|563.2|562.9|563.3|562.9|563.1|562.8|3341
1638435280000|2021-12-02 08:54:40|563.1|562.8|563.3|562.9|563.3|563.1|563.1|562.8|0
1638435300000|2021-12-02 08:55:00|563.2|563|562.9|562.6|563.3|563|562.6|562.4|2117
1638435310000|2021-12-02 08:55:10|562.7|562.7|563|562.5|563|562.7|562.7|562.5|576
1638435320000|2021-12-02 08:55:20|562.9||563||563||562.9||0
1638435340000|2021-12-02 08:55:40|563.1||562.8||563.1||562.8||0
1638435360000|2021-12-02 08:56:00|563|562.6|563.2|562.8|563.4|563|562.9|562.5|14506
1638435370000|2021-12-02 08:56:10|563|562.6|563.1|562.7|563.1|562.7|562.6|562.4|1442
1638435380000|2021-12-02 08:56:20|563|562.6|563|562.7|563|562.7|563|562.5|0
1638435390000|2021-12-02 08:56:30|563.1|562.6|562.9|562.7|563.1|562.7|562.8|562.6|0
1638435400000|2021-12-02 08:56:40|563.1|562.8|563.1|562.8|563.4|562.9|563.1|562.7|189
1638435410000|2021-12-02 08:56:50|563.2|562.9|563.5|563.1|563.5|563.4|563.2|562.9|8398
1638435420000|2021-12-02 08:57:00||563.2||563.1||563.3||563.1|0
1638435430000|2021-12-02 08:57:10|563.6|563.2|564.2|563.7|564.3|563.7|563.6|563.1|3763
1638435440000|2021-12-02 08:57:20|564.4|564.3|564.6|564.2|564.8|564.4|564.3|563.7|16355
1638435450000|2021-12-02 08:57:30|564.7|564.3|564.2|563.9|564.7|564.3|564.2|563.7|10866
1638435460000|2021-12-02 08:57:40|564.1|563.7|564.3|563.9|564.3|564|563.9|563.5|3755
1638435470000|2021-12-02 08:57:50|564.2|563.8|564.2|563.7|564.2|563.8|563.9|563.6|679
1638435480000|2021-12-02 08:58:00|564.1||564||564.1||564||0
1638435490000|2021-12-02 08:58:10|564.2|563.8|564.1|563.8|564.3|564|564|563.7|185
1638435500000|2021-12-02 08:58:20|564|563.7|564.3|564|564.3|564|564|563.7|616
1638435510000|2021-12-02 08:58:30|564.5|564.1|564.5|564.3|564.7|564.3|564.5|564|13520
1638435520000|2021-12-02 08:58:40|564.4|564.2|564.5|564.2|564.7|564.2|564.2|564|728
1638435530000|2021-12-02 08:58:50|564.4|564.1|564.4|564.1|564.4|564.1|564.3|564|250
1638435540000|2021-12-02 08:59:00|564.5|564.2|564.5|564.1|564.8|564.5|564.5|564.1|2219
1638435550000|2021-12-02 08:59:10|564.4|564|563.4|563.1|564.4|564|563.4|563.1|5163
1638435560000|2021-12-02 08:59:20|563.5|563.2|563.2|562.9|563.6|563.4|563.1|562.5|5464
1638435570000|2021-12-02 08:59:30|563.1|562.8|563.5|563.1|563.7|563.4|563.1|562.8|10643
1638435580000|2021-12-02 08:59:40|563.6|563.2|563.6|563.2|563.6|563.3|563.5|563.2|400
1638435590000|2021-12-02 08:59:50|563.5|563.1|563.5|562.9|563.5|563.1|563.5|562.9|75
1638435600000|2021-12-02 09:00:00|563.4|562.8|563.1|562.7|563.4|562.8|562.7|562.3|1039
1638435610000|2021-12-02 09:00:10|562.9|562.6|563.1|562.6|563.1|562.6|562.8|562.5|1000
1638435620000|2021-12-02 09:00:20|563.2|562.7|563.5|563|563.5|563|563.2|562.7|0
1638435630000|2021-12-02 09:00:30|563.6|563.1|563.9|563.5|563.9|563.6|563.4|563.1|9216
1638435640000|2021-12-02 09:00:40|563.8|563.4|563.8|563.3|563.8|563.4|563.8|563.3|0
1638435650000|2021-12-02 09:00:50|563.9||563.9||563.9||563.9||0
1638435660000|2021-12-02 09:01:00|563.8|563.4|563.8|563.5|563.9|563.7|563.7|563.4|1276
1638435670000|2021-12-02 09:01:10|563.7|563.4|563.3|563|563.8|563.4|563.2|563|1446
1638435680000|2021-12-02 09:01:20|563.5|563.1|563.7|563.3|563.7|563.5|563.4|563.1|2653
1638435690000|2021-12-02 09:01:30|563.8|563.4|563.5|563.3|563.8|563.4|563.5|563.2|0
1638435700000|2021-12-02 09:01:40|563.4|563.2|564.1|563.8|564.1|564|563.3|563|5764
1638435710000|2021-12-02 09:01:50|564.3|563.7|564.3|563.9|564.4|563.9|564.2|563.7|0
1638435720000|2021-12-02 09:02:00||563.8||563.9||563.9||563.8|0
1638435730000|2021-12-02 09:02:10|564.1|564|564.2|563.8|564.3|564|564.1|563.8|1692
1638435740000|2021-12-02 09:02:20|564.3|563.9|564.4|564|564.5|564.1|564.3|563.9|601
1638435750000|2021-12-02 09:02:30|564.3|563.9|563.9|563.4|564.3|563.9|563.9|563.4|690
1638435760000|2021-12-02 09:02:40|563.8|563.3|563.7|563.3|563.8|563.3|563.7|563.3|0
1638435770000|2021-12-02 09:02:50|563.9|563.4|563.7|563.3|563.9|563.4|563.7|563.3|884
1638435790000|2021-12-02 09:03:10|563.6|563.1|563.2|563.1|563.6|563.2|563.2|563|5240
1638435800000|2021-12-02 09:03:20|563.3|563|563.1|562.8|563.3|563.1|563.1|562.8|664
1638435810000|2021-12-02 09:03:30|563|562.6|563|562.7|563.2|562.9|562.7|562.4|4143
1638435820000|2021-12-02 09:03:40|562.9|562.6|562.8|562.4|563|562.7|562.7|562.3|713
1638435830000|2021-12-02 09:03:50|562.7|562.3|562.7|562.3|562.7|562.3|562.7|562.3|0
1638435840000|2021-12-02 09:04:00|562.6|562.2|562.2|562|562.6|562.2|562.2|562|786
1638435850000|2021-12-02 09:04:10|562.1|561.9|561.9|561.6|562.1|561.9|561.7|561.4|3175
1638435860000|2021-12-02 09:04:20|561.8|561.7|561.9|561.6|561.9|561.7|561.7|561.3|3729
1638435870000|2021-12-02 09:04:30|561.8|561.5|561.8|561.4|561.9|561.6|561.8|561.4|455
1638435880000|2021-12-02 09:04:40|561.7|561.3|561.6|561.3|561.7|561.4|561.6|561.3|0
1638435890000|2021-12-02 09:04:50|561.5|561.2|561.9|561.6|561.9|561.6|561.3|561|1964
1638435900000|2021-12-02 09:05:00|561.8|561.5|561.7|561.5|562|561.7|561.7|561.5|2668
1638435910000|2021-12-02 09:05:10|561.8|561.6|562.8|562.4|562.9|562.5|561.8|561.6|16419
1638435920000|2021-12-02 09:05:20|562.7|562.2|562.8|562.3|562.8|562.6|562.5|562.2|11734
1638435930000|2021-12-02 09:05:30|562.9|562.4|562.8|562.5|563.1|562.5|562.8|562.4|0
1638435940000|2021-12-02 09:05:40|562.9|562.6|563.2|562.7|563.5|563.1|562.8|562.6|5289
1638435950000|2021-12-02 09:05:50|563.1|562.6|563|562.7|563.2|562.8|562.9|562.6|1203
1638435960000|2021-12-02 09:06:00|563.1|562.8|563|562.5|563.3|563|563|562.4|1135
1638435970000|2021-12-02 09:06:10|563.1|562.6|563.2|562.7|563.3|562.9|563.1|562.6|318
1638435980000|2021-12-02 09:06:20|563.3|562.8|563.3|563.1|563.5|563.2|563.3|562.8|901
1638435990000|2021-12-02 09:06:30|563.2|563|563.2|562.8|563.2|563|563.2|562.8|0
1638436000000|2021-12-02 09:06:40|563.3|562.7|563.3|563.1|563.3|563.1|563.3|562.7|1785
1638436010000|2021-12-02 09:06:50|563.4|563|563.5|563.1|563.6|563.3|563.4|562.9|1621
1638436020000|2021-12-02 09:07:00|563.6||563.4||563.6||563.4||0
1638436030000|2021-12-02 09:07:10|563.5|563.2|563.6|563.1|563.7|563.3|563.4|563.1|1837
1638436050000|2021-12-02 09:07:30|563.7|563.2|563.8|563.7|563.8|563.7|563.7|563.2|2509
1638436060000|2021-12-02 09:07:40|564|563.6|564|563.5|564.1|563.8|564|563.5|834
1638436070000|2021-12-02 09:07:50|563.9|563.4|562.7|562.4|563.9|563.4|562.1|561.7|26145
1638436080000|2021-12-02 09:08:00|562.6|562.3|562.1|561.6|562.6|562.3|561.6|561.2|30649
1638436090000|2021-12-02 09:08:10||561.7||561.7||561.7||561.7|50
1638436100000|2021-12-02 09:08:20|562|561.8|562.3|561.8|562.3|561.8|562|561.6|0
1638436110000|2021-12-02 09:08:30|562.2|561.7|561.8|561.5|562.2|561.8|561.6|561.3|2947
1638436120000|2021-12-02 09:08:40|561.7|561.4|561.7|561.3|561.8|561.5|561.7|561.3|191
1638436130000|2021-12-02 09:08:50|561.8|561.4|561.8|561.5|561.8|561.5|561.7|561.4|0
1638436140000|2021-12-02 09:09:00|561.9|561.6|561.8|561.5|562.1|561.7|561.8|561.4|358
1638436170000|2021-12-02 09:09:30|561.7|561.3|561.8|561.4|562.1|561.4|561.4|561.1|606
1638436180000|2021-12-02 09:09:40||561.5||561.5||561.6||561.5|0
1638436190000|2021-12-02 09:09:50|561.9|561.6|562.8|562.2|562.8|562.2|561.9|561.6|1000
1638436200000|2021-12-02 09:10:00|562.6|562|562.8|562.2|563|562.2|562.6|562|364
1638436210000|2021-12-02 09:10:10|562.5|562|562.3|561.7|562.6|562.2|562.3|561.7|249
1638436220000|2021-12-02 09:10:20|562.4|561.8|562.2|561.4|562.4|561.8|562.2|561.4|0
1638436230000|2021-12-02 09:10:30|562.4|561.6|562|561.4|562.4|561.6|562|561.4|0
1638436240000|2021-12-02 09:10:40|561.8|561.2|562|561.2|562.1|561.6|561.8|561|3001
1638436260000|2021-12-02 09:11:00|561.8|561|562.8|562.2|563|562.4|561.8|561|3380
1638436270000|2021-12-02 09:11:10|562.7|562|562.3|561.8|562.7|562|562.3|561.6|1597
1638436290000|2021-12-02 09:11:30|562.5|561.9|562.3|561.8|562.5|561.9|562.3|561.8|0
1638436300000|2021-12-02 09:11:40|562.5|561.6|562.3|561.6|562.5|561.6|562.3|561.6|0
1638436310000|2021-12-02 09:11:50|562.5|561.8|562.3|561.8|562.7|562|562.3|561.6|787
1638436320000|2021-12-02 09:12:00|562.6|562|562.4|561.9|562.6|562.1|562.4|561.9|5
1638436330000|2021-12-02 09:12:10|562.3|561.8|562.5|561.8|562.5|561.8|562.3|561.6|0
1638436350000|2021-12-02 09:12:30|562.6|562|562.6|562|562.6|562|562.6|562|500
1638436360000|2021-12-02 09:12:40|562.8|562.2|562.4|561.8|562.8|562.2|562.4|561.8|0
1638436370000|2021-12-02 09:12:50|562.2|562|562.6|562.2|562.6|562.2|562.2|561.8|400
1638436380000|2021-12-02 09:13:00|562.9|562.3|562.6|562.1|562.9|562.3|562.6|562.1|334
1638436390000|2021-12-02 09:13:10|562.8|562.3|562.5|562|563|562.5|562.5|562|1238
1638436400000|2021-12-02 09:13:20|562.7|562.2|562.6|562.1|562.7|562.3|562.5|562|1385
1638436410000|2021-12-02 09:13:30|562.8|562.3|562.6|562.1|563|562.5|562.6|562.1|709
1638436420000|2021-12-02 09:13:40|562.9|562.3|563|562.4|563|562.4|562.9|562.3|0
1638436430000|2021-12-02 09:13:50|563.2|562.6|563.3|562.6|563.3|562.9|563.2|562.6|1212
1638436440000|2021-12-02 09:14:00|563.1|562.4|563.7|563.1|563.9|563.3|563.1|562.4|6899
1638436450000|2021-12-02 09:14:10|563.9|563.2|564.3|563.7|564.3|563.7|563.9|563.2|5652
1638436460000|2021-12-02 09:14:20|564.5|563.9|564.6|563.9|564.6|563.9|564.5|563.9|0
1638436470000|2021-12-02 09:14:30|564.4|563.7|564.5|563.9|564.7|564.1|564.3|563.7|0
1638436480000|2021-12-02 09:14:40|564.6|564.1|564.7|564.1|564.8|564.1|564.6|563.9|458
1638436490000|2021-12-02 09:14:50|564|564|564.7|564.1|564.7|564.1|564|563.6|1932
1638436500000|2021-12-02 09:15:00|564.5|564|564.4|563.9|564.7|564|564.2|563.7|380
1638436510000|2021-12-02 09:15:10|564.2|563.6|564.3|563.5|564.3|563.7|563.9|563.2|116
1638436520000|2021-12-02 09:15:20|564.1|563.3|564.1|563.5|564.1|563.5|563.9|563.3|0
1638436540000|2021-12-02 09:15:40|563.9|563.3|564.3|563.7|564.7|564.1|563.9|563.3|465
1638436560000|2021-12-02 09:16:00|564.5|563.9|564.6|564|564.7|564|564.5|563.7|2050
1638436570000|2021-12-02 09:16:10||563.9||563.9||563.9||563.9|0
1638436600000|2021-12-02 09:16:40|564.4|563.7|564.4|563.5|564.4|563.7|564.4|563.5|958
1638436610000|2021-12-02 09:16:50|564.6|563.7|564.8|564.1|564.8|564.1|564.6|563.7|646
1638436620000|2021-12-02 09:17:00|564.6|563.9|564.3|563.9|564.8|564.1|564.3|563.8|0
1638436630000|2021-12-02 09:17:10|564.5|563.8|564.2|563.7|564.5|563.9|564.2|563.7|602
1638436640000|2021-12-02 09:17:20|564.4|563.9|564.4|564|564.4|564|564.4|563.9|0
1638436650000|2021-12-02 09:17:30|564.5|564.2|564.7|564.1|564.7|564.2|564.5|564.1|0
1638436660000|2021-12-02 09:17:40|564.5|564.2|564.3|563.8|564.7|564.2|564.3|563.8|0
1638436670000|2021-12-02 09:17:50|564.5|564|564.4|563.7|564.7|564.1|564.1|563.5|2129
1638436690000|2021-12-02 09:18:10|564.6|563.9|565|564.4|565|564.4|564.6|563.9|383
1638436700000|2021-12-02 09:18:20|564.7|564.1|564.9|564.3|564.9|564.3|564.7|564.1|0
1638436710000|2021-12-02 09:18:30|564.7|564.1|564.8|564.2|565|564.4|564.7|564.1|244
1638436720000|2021-12-02 09:18:40|564.9|564.3|564.9|564.3|564.9|564.3|564.9|564.3|0
1638436730000|2021-12-02 09:18:50|564.7|564.1|564.2|563.6|564.7|564.1|563.9|563.4|1828
1638436740000|2021-12-02 09:19:00|564.4|563.8|564.5|564|564.7|564.2|564.4|563.8|1056
1638436750000|2021-12-02 09:19:10|564.7|564.2|564.9|564.2|564.9|564.2|564.7|564.1|0
1638436760000|2021-12-02 09:19:20|564.7|564.1|564.9|564.2|564.9|564.2|564.7|564.1|0
1638436770000|2021-12-02 09:19:30|564.7|564|564.8|564.3|564.8|564.3|564.5|564|132
1638436780000|2021-12-02 09:19:40|564.6|564.1|564.9|564.4|564.9|564.4|564.6|564.1|149
1638436790000|2021-12-02 09:19:50|564.7|564.5|565|564.5|565|564.5|564.7|564.2|2
1638436800000|2021-12-02 09:20:00|564.8|564.3|565.5|565|565.5|565|564.8|564.3|2161
1638436810000|2021-12-02 09:20:10|565.4|564.6|565.2|564.6|565.4|564.6|565.2|564.6|0
1638436820000|2021-12-02 09:20:20|565.3|564.7|565.5|565|565.7|565.1|565.3|564.7|744
1638436830000|2021-12-02 09:20:30|565.3|564.8|565.3|564.7|565.5|564.9|565.2|564.5|199
1638436840000|2021-12-02 09:20:40|565.5|564.9|565.3|564.8|565.5|564.9|565.3|564.8|3000
1638436850000|2021-12-02 09:20:50|565.5|565|565.2|564.6|565.5|565|565.2|564.5|0
1638436860000|2021-12-02 09:21:00|565|564.5|565|564.3|565.2|564.5|564.9|564.3|830
1638436870000|2021-12-02 09:21:10|565.2|564.5|564.8|564.2|565.2|564.5|564.8|564.2|0
1638436880000|2021-12-02 09:21:20|565|564.4|565|564.3|565|564.4|564.8|564.1|100
1638436890000|2021-12-02 09:21:30|564.8|564.4|565|564.4|565|564.5|564.8|564.4|800
1638436900000|2021-12-02 09:21:40|565.1|565.4|565.9|565.6|566|565.6|565.1|565.3|6041
1638436910000|2021-12-02 09:21:50|566|565.5|565.9|565.4|566.2|565.7|565.9|565.3|848
1638436920000|2021-12-02 09:22:00|566.1|565.6|566.2|565.6|566.2|565.7|566|565.4|1000
1638436930000|2021-12-02 09:22:10|566.1|565.4|566.1|565.6|566.1|565.6|565.9|565.4|0
1638436940000|2021-12-02 09:22:20|565.9|565.4|566.2|565.8|566.2|565.8|565.9|565.4|357
1638436950000|2021-12-02 09:22:30|566|565.6|565.4|564.8|566|565.6|565.4|564.8|679
1638436960000|2021-12-02 09:22:40|565.6|565|565.4|564.8|565.7|565.1|565.4|564.8|499
1638436970000|2021-12-02 09:22:50|565.5|565|565.7|565.1|565.7|565.1|565.3|564.8|0
1638436980000|2021-12-02 09:23:00|565.5|564.9|565.5|565|565.6|565.2|565.4|564.9|86
1638436990000|2021-12-02 09:23:10|565.7|565.1|565.6|565.1|565.7|565.1|565.6|565.1|0
1638437000000|2021-12-02 09:23:20|565.4|564.9|565.6|565|565.6|565|565.3|564.8|0
1638437010000|2021-12-02 09:23:30|565.4|564.9|565.6|565.1|565.6|565.1|565.4|564.9|497
1638437020000|2021-12-02 09:23:40|565.4|564.9|565.4|564.9|565.6|565|565.3|564.8|0
1638437030000|2021-12-02 09:23:50|565.6|565.1|565.6|565.1|565.6|565.1|565.4|564.9|0
1638437040000|2021-12-02 09:24:00|566.3|565.8|566.5|566|566.5|566|566.2|565.6|2474
1638437050000|2021-12-02 09:24:10|566.3|565.8|566.5|566.1|566.5|566.1|566.3|565.8|550
1638437060000|2021-12-02 09:24:20|566.7|566|566.1|565.6|566.7|566.2|566.1|565.6|5424
1638437070000|2021-12-02 09:24:30|566.3|565.8|566.2|565.8|566.4|565.9|566.2|565.7|0
1638437080000|2021-12-02 09:24:40|566.4|565.9|566|565.5|566.4|565.9|566|565.4|0
1638437090000|2021-12-02 09:24:50|566.2|565.7|566|565.4|566.2|565.7|566|565.4|0
1638437100000|2021-12-02 09:25:00|565.9|565.5|565.5|565.1|566.1|565.8|565.5|565|1986
1638437110000|2021-12-02 09:25:10|565.6|565.2|565.5|565.2|565.6|565.4|565.5|565.2|2040
1638437120000|2021-12-02 09:25:20|565.6|565.1|565.8|565.4|566|565.7|565.6|565.1|9452
1638437130000|2021-12-02 09:25:30|565.9|565.6|565.9|565.6|566.1|565.8|565.9|565.6|1000
1638437140000|2021-12-02 09:25:40|565.8|565.5|566.1|565.7|566.1|565.7|565.6|565.3|11627
1638437150000|2021-12-02 09:25:50|566|565.6|565.4|565.1|566|565.8|565.4|565.1|3015
1638437160000|2021-12-02 09:26:00|565.5|565.2|565.8|565.5|565.9|565.6|565.5|565.2|6693
1638437170000|2021-12-02 09:26:10|565.9|565.6|565.8|565.5|565.9|565.7|565.7|565.4|1381
1638437180000|2021-12-02 09:26:20|565.9|565.6|566|565.7|566.1|566|565.9|565.6|10000
1638437190000|2021-12-02 09:26:30|565.9|565.6|565.8|565.5|565.9|565.6|565.7|565.5|211
1638437200000|2021-12-02 09:26:40|565.7|565.4|565.8|565.5|565.8|565.7|565.5|565.3|3921
1638437210000|2021-12-02 09:26:50|566|565.6|566|565.7|566|565.8|565.8|565.5|614
1638437220000|2021-12-02 09:27:00|566.1|565.8|566.7|566.2|566.8|566.5|566.1|565.8|10513
1638437230000|2021-12-02 09:27:10|566.6|566.1|566.5|566.1|566.6|566.1|566.5|566.1|264
1638437240000|2021-12-02 09:27:20|566.6|566.2|566.8|566.5|566.8|566.6|566.6|566.2|20
1638437250000|2021-12-02 09:27:30|566.7|566.4|566.4|566.3|566.7|566.4|566.4|566.3|893
1638437260000|2021-12-02 09:27:40|566.5|566.4|567|566.8|567|566.8|566.5|566.4|4055
1638437270000|2021-12-02 09:27:50|567.2|566.9|567.6|567.2|567.7|567.3|567.1|566.9|9086
1638437280000|2021-12-02 09:28:00|567.7|567.3|568|567.7|568|567.7|567.6|567.3|2676
1638437290000|2021-12-02 09:28:10|567.9|567.8|567.8|567.4|568|567.8|567.6|567.3|5855
1638437300000|2021-12-02 09:28:20|567.7|567.3|567.5|567.2|567.7|567.3|567.4|567.1|662
1638437310000|2021-12-02 09:28:30|567.4|567|567.2|567|567.5|567|567.2|567|399
1638437320000|2021-12-02 09:28:40|567.4|567.1|567.9|567.4|567.9|567.6|567.4|567.1|5000
1638437330000|2021-12-02 09:28:50|568|567.5|567.9|567.6|568.1|567.7|567.7|567.4|10855
1638437340000|2021-12-02 09:29:00|567.8|567.7|568.1|567.7|568.1|567.7|567.7|567.7|3050
1638437350000|2021-12-02 09:29:10|568.2|567.8|568.1|567.9|568.4|567.9|568.1|567.8|0
1638437360000|2021-12-02 09:29:20|568.3|568|568.1|567.9|568.3|568|568.1|567.8|3540
1638437370000|2021-12-02 09:29:30|568|567.8|568.1|567.8|568.1|567.8|568|567.6|0
1638437380000|2021-12-02 09:29:40|568|567.7|568|567.5|568.1|567.8|568|567.5|0
1638437410000|2021-12-02 09:30:10|570.5|567.6|569|568.8|570.5|569.5|568.5|567.6|159441
1638437420000|2021-12-02 09:30:20|568.9|568.9|569.3|569|569.3|569.1|568.9|568.7|4396
1638437430000|2021-12-02 09:30:30|569.2|568.9|569.3|569.2|569.3|569.2|569|568.8|206
1638437440000|2021-12-02 09:30:40||569.1||569.2||569.2||569.1|0
1638437450000|2021-12-02 09:30:50|569.2|569.1|569.4|569.2|569.7|569.4|569.2|568.9|313
1638437460000|2021-12-02 09:31:00|569.5|569.1|569.8|569.5|570|569.9|569.4|569.1|5780
1638437470000|2021-12-02 09:31:10|569.9|569.6|569.7|569.4|570.4|570.1|569.7|569.4|8847
1638437480000|2021-12-02 09:31:20|569.6|569.3|569.5|569.1|569.6|569.4|569.4|569|12718
1638437490000|2021-12-02 09:31:30|569.6|569|569.6|569.4|569.6|569.4|569.6|569|0
1638437500000|2021-12-02 09:31:40|569.5|569.3|569.1|568.8|569.5|569.4|569.1|568.7|740
1638437510000|2021-12-02 09:31:50|569|568.7|569|568.7|569.5|569.1|568.6|568.2|55787
1638437520000|2021-12-02 09:32:00|569.1|568.8|568.9|568.6|569.1|568.8|568.8|568.4|400
1638437530000|2021-12-02 09:32:10|568.8|568.5|569|568.7|569.2|569|568.5|568.1|28045
1638437540000|2021-12-02 09:32:20|568.9|568.6|568.5|568.2|568.9|568.6|568.4|568|1100
1638437550000|2021-12-02 09:32:30|568.6|568.3|568.8|568.5|568.8|568.5|568.6|568.3|0
1638437560000|2021-12-02 09:32:40|568.9|568.6|569.2|569|569.2|569.1|568.9|568.6|7597
1638437570000|2021-12-02 09:32:50|569.3|569.1|569.9|569.6|569.9|569.6|569.3|569.1|22867
1638437580000|2021-12-02 09:33:00|569.8|569.5|569.9|569.6|569.9|569.6|569.8|569.4|52
1638437590000|2021-12-02 09:33:10|569.8|569.7|569.6|569.4|569.8|569.7|569.4|569.1|5608
1638437600000|2021-12-02 09:33:20|569.7|569.3|569.7|569.2|569.7|569.4|569.6|569.2|1762
1638437610000|2021-12-02 09:33:30|569.6|569.3|569.6|569.2|569.6|569.4|569.4|569|686
1638437620000|2021-12-02 09:33:40|569.5|569.3|569.8|569.6|569.8|569.6|569.5|569.2|5246
1638437630000|2021-12-02 09:33:50|569.7|569.5|569.6|569.3|569.8|569.6|569.5|569.1|4606
1638437640000|2021-12-02 09:34:00|569.5|569.4|569.8|569.5|569.8|569.5|569.5|569.3|842
1638437650000|2021-12-02 09:34:10|569.7|569.6|570.2|569.7|570.6|570.2|569.7|569.5|30314
1638437660000|2021-12-02 09:34:20|570.1|569.6|570|569.7|570.1|569.9|569.9|569.6|5386
1638437670000|2021-12-02 09:34:30|569.9|569.6|569.8|569.6|569.9|569.7|569.8|569.6|0
1638437680000|2021-12-02 09:34:40|570|569.7|570.2|569.9|570.6|570.2|570|569.7|6800
1638437690000|2021-12-02 09:34:50|569.9|569.8|570.2|569.9|570.2|570|569.9|569.8|17230
1638437700000|2021-12-02 09:35:00|570.1|569.8|570.9|570.7|571|570.8|570.1|569.8|16955
1638437710000|2021-12-02 09:35:10|571|570.8|571.7|571.4|571.7|571.5|571|570.8|17838
1638437720000|2021-12-02 09:35:20|571.8|571.5|572.7|572.4|572.8|572.5|571.8|571.5|33359
1638437730000|2021-12-02 09:35:30|572.6|572.3|572.4|572.1|572.7|572.4|572.3|572.1|1607
1638437740000|2021-12-02 09:35:40|572.3|572.2|572.3|572.1|572.4|572.3|572.1|571.9|14999
1638437750000|2021-12-02 09:35:50|572.2|572|572|571.8|572.3|572|571.8|571.6|1356
1638437760000|2021-12-02 09:36:00|571.9|571.7|572|571.8|572|571.8|571.9|571.6|431
1638437770000|2021-12-02 09:36:10|571.9|571.7|571.3|570.9|572|571.9|571.3|570.9|2619
1638437780000|2021-12-02 09:36:20|571.2|571|571|570.8|571.2|571|570.8|570.6|3219
1638437790000|2021-12-02 09:36:30|571.1|570.7|571.3|571|571.7|571.3|571.1|570.7|5072
1638437800000|2021-12-02 09:36:40|571.4|571.1|571.4|571.1|571.4|571.1|571.3|571.1|0
1638437810000|2021-12-02 09:36:50|571.3|571.2|571.3|571|571.5|571.3|571|570.8|13080
1638437820000|2021-12-02 09:37:00|571.2|570.9|571.5|571.1|571.5|571.2|571|570.6|13483
1638437840000|2021-12-02 09:37:20|571.4|571|571.1|570.8|571.4|571|570.9|570.5|734
1638437850000|2021-12-02 09:37:30|571.2|570.9|571.1|570.7|571.2|570.9|571.1|570.7|0
1638437860000|2021-12-02 09:37:40|571|570.6|570.9|570.5|571|570.6|570.9|570.4|256
1638437870000|2021-12-02 09:37:50|571|570.6|571|570.7|571|570.7|571|570.6|0
1638437880000|2021-12-02 09:38:00|571.1|570.8|570.7|570.5|571.2|570.9|570.7|570.2|4068
1638437890000|2021-12-02 09:38:10|570.8|570.6|571.2|570.9|571.2|570.9|570.8|570.5|2574
1638437900000|2021-12-02 09:38:20|571.1|570.8|571.1|570.7|571.1|570.8|571.1|570.6|0
1638437910000|2021-12-02 09:38:30|571|570.6|570.7|570.4|571|570.6|570.6|570.4|699
1638437920000|2021-12-02 09:38:40|570.8|570.5|570.9|570.5|570.9|570.5|570.8|570.5|365
1638437930000|2021-12-02 09:38:50|571|570.7|570.9|570.5|571.2|570.8|570.9|570.5|1112
1638437940000|2021-12-02 09:39:00|570.8|570.4|570.6|570.4|570.8|570.5|570.5|570.1|30
1638437950000|2021-12-02 09:39:10|570.7|570.5|570.9|570.4|570.9|570.5|570.7|570.4|3369
1638437960000|2021-12-02 09:39:20|570.8||570.7||570.8||570.7||0
1638437980000|2021-12-02 09:39:40|570.8|570.5|570.9|570.4|570.9|570.5|570.7|570.4|798
1638437990000|2021-12-02 09:39:50|570.7|570.5|570.7|570.4|570.7|570.5|570.7|570.4|0
1638438000000|2021-12-02 09:40:00|570.6|570.5|570.7|570.4|570.7|570.5|570.6|570.4|300
1638438010000|2021-12-02 09:40:10|570.6|570.5|570.2|570|570.7|570.5|569.9|569.5|4427
1638438020000|2021-12-02 09:40:20|570.3|569.9|570.4|570|570.7|570.5|570.3|569.8|2758
1638438030000|2021-12-02 09:40:30|570.5|570.1|570.7|570.4|570.7|570.4|570.5|570.1|2338
1638438040000|2021-12-02 09:40:40|570.6|570.3|570.6|570.2|570.7|570.4|570.6|570.2|0
1638438050000|2021-12-02 09:40:50|570.5|570.1|570.5|570|570.5|570.1|570.5|570|175
1638438060000|2021-12-02 09:41:00|570.6|570.1|570.5|570.3|570.9|570.4|570.3|570.1|3424
1638438070000|2021-12-02 09:41:10|570.6|570.2|570.6|570.3|570.6|570.3|570.4|570.1|636
1638438080000|2021-12-02 09:41:20|570.5|570.2|570.5|570.1|570.5|570.2|570.4|570|0
1638438090000|2021-12-02 09:41:30|570.4|570|569.9|569.6|570.4|570.1|569.7|569.3|42110
1638438100000|2021-12-02 09:41:40|570|569.7|569.8|569.6|570|569.7|569.8|569.6|1841
1638438120000|2021-12-02 09:42:00|569.7|569.5|569.7|569.3|569.7|569.5|569.7|569.2|0
1638438130000|2021-12-02 09:42:10|569.6|569.2|569.6|569.3|569.6|569.4|569.4|569|349
1638438140000|2021-12-02 09:42:20|569.7|569.2|569.5|569.2|569.7|569.2|569.5|569.1|0
1638438150000|2021-12-02 09:42:30|569.6|569.5|569.5|569.3|570|569.8|569.2|569.1|28373
1638438160000|2021-12-02 09:42:40|569.6|569.2|569.6|569.3|569.7|569.4|569.3|569|5953
1638438170000|2021-12-02 09:42:50|569.5|569.2|569.5|569.1|569.5|569.3|569.2|569|1301
1638438180000|2021-12-02 09:43:00|569.4|569|569.5|569.2|569.5|569.3|569.1|569|47621
1638438190000|2021-12-02 09:43:10|569.4|569.1|569.4|569.2|569.5|569.3|569.3|569.1|3000
1638438200000|2021-12-02 09:43:20|569.5|569.3|569.6|569.4|569.6|569.4|569.5|569.3|884
1638438210000|2021-12-02 09:43:30|569.7|569.3|569.5|569.2|569.7|569.3|569.5|569.2|0
1638438220000|2021-12-02 09:43:40|569.6|569.3|569.5|569.2|569.6|569.4|569.5|569.2|500
1638438240000|2021-12-02 09:44:00|569.6|569.3|569.7|569.4|569.8|569.5|569.6|569.3|25
1638438250000|2021-12-02 09:44:10|569.6|569.3|569.6|569.4|569.7|569.5|569.4|569.2|1771
1638438260000|2021-12-02 09:44:20|569.5|569.3|569.8|569.4|569.8|569.4|569.4|569.2|211
1638438270000|2021-12-02 09:44:30|569.7|569.5|569.6|569.3|569.7|569.5|569.3|569.1|5051
1638438280000|2021-12-02 09:44:40|569.5|569.4|569.6|569.1|569.6|569.4|569.5|569|3960
1638438290000|2021-12-02 09:44:50|569.5|569|568.4|568.1|569.5|569|568.4|568.1|73928
1638438300000|2021-12-02 09:45:00|568.5|568.2|567.9|567.5|568.5|568.3|567.9|567.4|0
1638438310000|2021-12-02 09:45:10|567.8|567.6|568.3|568|568.3|568|567.8|567.6|1492
1638438320000|2021-12-02 09:45:20|568.4|567.9|568.4|568|568.5|568.2|568.2|567.9|2549
1638438330000|2021-12-02 09:45:30|568.5|568.1|568.5|568.2|568.5|568.2|568.5|568.1|0
1638438340000|2021-12-02 09:45:40|568.7|568.3|568.9|568.4|568.9|568.5|568.7|568.2|1460
1638438350000|2021-12-02 09:45:50|568.8|568.3|568.7|568.3|568.8|568.3|568.4|568.2|1767
1638438360000|2021-12-02 09:46:00|568.8|568.4|569|568.7|569|568.8|568.8|568.4|873
1638438370000|2021-12-02 09:46:10|568.8|568.6|568.7|568.3|568.8|568.6|568.7|568.3|0
1638438380000|2021-12-02 09:46:20|568.8|568.4|569|568.7|569|568.7|568.7|568.4|950
1638438390000|2021-12-02 09:46:30|568.9|568.6|569|568.7|569|568.7|568.9|568.6|0
1638438410000|2021-12-02 09:46:50|568.9|568.6|568.9|568.5|568.9|568.6|568.9|568.5|0
1638438420000|2021-12-02 09:47:00|568.8|568.4|569|568.7|569|568.7|568.8|568.4|0
1638438430000|2021-12-02 09:47:10|569.2|568.8|568.9|568.5|570|569.6|568.9|568.5|1731
1638438440000|2021-12-02 09:47:20|568.8|568.4|568.9|568.5|568.9|568.5|568.8|568.4|0
1638438450000|2021-12-02 09:47:30|569.1|568.6|569.1|568.8|569.1|568.8|569.1|568.6|0
1638438460000|2021-12-02 09:47:40|569.2|568.7|569.3|568.9|569.3|568.9|569|568.5|3000
1638438470000|2021-12-02 09:47:50|569.4|569|569.4|569|569.5|569.1|569.3|569|0
1638438480000|2021-12-02 09:48:00|569.3|568.9|569.6|569.1|569.7|569.1|569.3|568.9|1000
1638438500000|2021-12-02 09:48:20|569.7|569.2|569.6|569.3|569.7|569.4|569.5|569.2|1014
1638438510000|2021-12-02 09:48:30|569.5|569.2|569.7|569.4|569.8|569.4|569.4|569.2|2201
1638438520000|2021-12-02 09:48:40|569.8|569.3|569.9|569.6|570|569.7|569.8|569.3|0
1638438530000|2021-12-02 09:48:50||569.5||569.5||569.5||569.5|0
1638438540000|2021-12-02 09:49:00|570|569.6|570.4|570.2|570.4|570.2|569.9|569.5|14994
1638438550000|2021-12-02 09:49:10|570.3|570.3|570.3|570.1|570.3|570.3|570.2|570|1600
1638438560000|2021-12-02 09:49:20|570.2|570.2|570|569.7|570.3|570.2|569.8|569.7|4099
1638438570000|2021-12-02 09:49:30|569.8|569.8|570.2|569.9|570.2|569.9|569.8|569.8|19
1638438580000|2021-12-02 09:49:40|570.1|569.8|569.8|569.5|570.1|569.9|569.8|569.5|908
1638438590000|2021-12-02 09:49:50|569.9|569.6|569.6|569.3|570|569.6|569.6|569.2|0
1638438600000|2021-12-02 09:50:00|569.5|569.2|569.8|569.3|569.8|569.3|569.3|569.2|2000
1638438610000|2021-12-02 09:50:10|569.6|569.4|569.5|569.2|569.8|569.5|569.5|569.2|2771
1638438620000|2021-12-02 09:50:20|569.6|569.3|569.6|569.3|569.8|569.4|569.5|569.3|2324
1638438630000|2021-12-02 09:50:30|569.7|569.4|570|569.4|570|569.4|569.7|569.4|0
1638438640000|2021-12-02 09:50:40|569.8|569.5|569.7|569.3|569.8|569.6|569.5|569.2|3923
1638438650000|2021-12-02 09:50:50|569.5|569.2|569.5|569.2|569.5|569.2|569.5|569.2|0
1638438660000|2021-12-02 09:51:00|569.7|569.3|569.8|569.5|569.8|569.5|569.7|569.2|2066
1638438670000|2021-12-02 09:51:10|570|569.6|569.8|569.6|570|569.7|569.8|569.6|997
1638438680000|2021-12-02 09:51:20|569.9|569.5|568.9|568.6|569.9|569.5|568.6|568.2|6047
1638438690000|2021-12-02 09:51:30|569.1|568.7|568.8|568.3|569.2|568.8|568.7|568.3|7961
1638438700000|2021-12-02 09:51:40||568.4||568.5||568.5||568.3|0
1638438710000|2021-12-02 09:51:50|568.7|568.4|568.6|568.2|568.7|568.4|568.6|568.1|0
1638438720000|2021-12-02 09:52:00|568.7|568.1|568.4|568|568.7|568.1|568.4|568|0
1638438730000|2021-12-02 09:52:10|568.3|567.9|567.8|567.4|568.3|567.9|567.8|567.4|0
1638438740000|2021-12-02 09:52:20|567.7|567.5|567.8|567.5|567.8|567.7|567.6|567.2|4000
1638438750000|2021-12-02 09:52:30|567.7|567.4|567.4|567.2|567.8|567.4|567.3|567|3499
1638438760000|2021-12-02 09:52:40|567.6|567.3|567.6|567.3|567.6|567.4|567.5|567.2|2795
1638438770000|2021-12-02 09:52:50|567.5|567.2|568.2|567.7|568.2|567.7|567.5|567.2|2848
1638438780000|2021-12-02 09:53:00|568.1|567.6|568.1|567.7|568.1|567.7|568|567.6|0
1638438790000|2021-12-02 09:53:10|568.2|567.8|568.4|568|568.4|568.1|568.2|567.8|400
1638438800000|2021-12-02 09:53:20|568.3|568.1|568.2|567.9|568.3|568.1|568.1|567.8|1098
1638438810000|2021-12-02 09:53:30|568.1|567.8|568.2|567.9|568.4|567.9|568.1|567.8|89
1638438820000|2021-12-02 09:53:40|568.1|567.8|568.2|567.9|568.2|567.9|568.1|567.8|0
1638438830000|2021-12-02 09:53:50||567.8||568||568||567.8|0
1638438840000|2021-12-02 09:54:00|568.4|568.1|568.4|568.1|568.5|568.2|568.4|568|11
1638438850000|2021-12-02 09:54:10|568.5|568.2|569.1|568.7|569.1|568.8|568.5|568.2|852
1638438860000|2021-12-02 09:54:20|569|568.8|569.5|569.1|569.5|569.1|569|568.7|9621
1638438870000|2021-12-02 09:54:30|569.6|569.2|569.5|569.2|569.6|569.3|569.4|569.2|334
1638438880000|2021-12-02 09:54:40||569.3||569.3||569.3||569.2|0
1638438890000|2021-12-02 09:54:50||569.2||569.2||569.2||569.2|0
1638438900000|2021-12-02 09:55:00|569.7|569.3|569.9|569.7|569.9|569.7|569.7|569.3|3678
1638438910000|2021-12-02 09:55:10|570|569.6|570|569.7|570.2|570|569.6|569.4|5885
1638438920000|2021-12-02 09:55:20||569.8||569.8||569.8||569.8|0
1638438930000|2021-12-02 09:55:30|570.1|569.7|570.3|569.9|570.4|570|570.1|569.7|0
1638438940000|2021-12-02 09:55:40|569.9|569.8|570.4|570.1|570.4|570.2|569.9|569.8|2000
1638438950000|2021-12-02 09:55:50|570.3|570|570.3|570|570.3|570|570.1|569.9|610
1638438960000|2021-12-02 09:56:00|570.4|569.9|570.4|570.2|570.4|570.2|570.1|569.7|4353
1638438970000|2021-12-02 09:56:10|570.3|570.1|570.4|570.2|570.4|570.2|570.3|570|777
1638438980000|2021-12-02 09:56:20|570|570.3|570.3|570.1|570.4|570.3|570|569.9|19642
1638438990000|2021-12-02 09:56:30|570.2|570|570|569.6|570.2|570|569.7|569.5|1715
1638439000000|2021-12-02 09:56:40|569.9|569.5|570|569.8|570|569.8|569.8|569.5|300
1638439010000|2021-12-02 09:56:50|570.2|569.9|570.3|569.9|570.3|570|570.2|569.8|211
1638439020000|2021-12-02 09:57:00||570||570||570||570|0
1638439030000|2021-12-02 09:57:10||569.9||569.9||569.9||569.9|0
1638439040000|2021-12-02 09:57:20|570.2|570|570.3|570|570.3|570|570.2|569.9|0
1638439050000|2021-12-02 09:57:30|570.2|569.9|570.3|569.9|570.3|569.9|570.2|569.9|0
1638439060000|2021-12-02 09:57:40|570.4|570|570.4|570.1|570.4|570.3|570.4|570|1601
1638439070000|2021-12-02 09:57:50|570.3||570.4||570.4||570.3||0
1638439080000|2021-12-02 09:58:00|570.3|570|570.3|570.1|570.3|570.1|570.3|570|200
1638439090000|2021-12-02 09:58:10|570.4|570.2|570.4|570.2|570.4|570.3|570.3|570.2|2700
1638439100000|2021-12-02 09:58:20|570.3|570.3|570.2|570|570.3|570.3|570.2|569.9|5813
1638439110000|2021-12-02 09:58:30|570|569.9|570.7|570.3|570.8|570.3|570|569.8|30963
1638439120000|2021-12-02 09:58:40|570.6|570.4|570.6|570.4|570.6|570.5|570.6|570.3|0
1638439130000|2021-12-02 09:58:50|570.5|570.3|570.5|570.1|570.5|570.3|570.3|570.1|1552
1638439140000|2021-12-02 09:59:00|570.6|570.2|570.6|570.5|570.7|570.5|570.6|570.2|4411
1638439150000|2021-12-02 09:59:10|570.7|570.4|570.7|570.5|570.7|570.5|570.7|570.4|921
1638439160000|2021-12-02 09:59:20|570.8|570.6|571|570.8|571|570.9|570.7|570.6|1671
1638439170000|2021-12-02 09:59:30|570.9|570.7|570.9|570.5|570.9|570.7|570.8|570.5|620
1638439180000|2021-12-02 09:59:40|570.8|570.4|570.6|570.3|570.8|570.4|570.5|570.3|867
1638439190000|2021-12-02 09:59:50|570.8|570.4|570.7|570.4|570.8|570.5|570.7|570.4|1000
1638439200000|2021-12-02 10:00:00|570.6|570.3|570.7|570.4|570.7|570.4|570.5|570.3|375
1638439210000|2021-12-02 10:00:10|570.9|570.5|570.7|570.5|571|570.6|570.7|570.5|1960
1638439220000|2021-12-02 10:00:20|570.9|570.6|571|570.7|571|570.8|570.9|570.6|3188
1638439230000|2021-12-02 10:00:30|570.9|570.8|571|570.7|571|570.8|570.8|570.6|2254
1638439240000|2021-12-02 10:00:40|570.9|570.6|571|570.7|571|570.7|570.9|570.6|88
1638439250000|2021-12-02 10:00:50|570.9|570.6|571.6|571.1|571.6|571.1|570.9|570.6|2713
1638439260000|2021-12-02 10:01:00|571.5||571.4||571.5||571.3||0
1638439270000|2021-12-02 10:01:10|571.5|571.2|571.3|571|571.6|571.2|571.2|571|0
1638439280000|2021-12-02 10:01:20|571|570.9|570.9|570.5|571.3|571.2|570.9|570.5|4139
1638439290000|2021-12-02 10:01:30|571|570.6|571|570.6|571.1|570.7|570.9|570.6|300
1638439300000|2021-12-02 10:01:40|571.1|570.7|571.2|570.8|571.2|570.8|571.1|570.7|438
1638439310000|2021-12-02 10:01:50|571.1|570.7|571.1|570.7|571.1|570.7|571.1|570.7|0
1638439320000|2021-12-02 10:02:00|571|570.8|571.2|571|571.3|571.1|571|570.7|1802
1638439330000|2021-12-02 10:02:10|571.3|571.1|571.3|571.1|571.3|571.1|571.2|571.1|11
1638439340000|2021-12-02 10:02:20|571.2|571|571.3|571|571.3|571.1|571.1|571|2917
1638439350000|2021-12-02 10:02:30|571.2||571.2||571.2||571.1||1266
1638439360000|2021-12-02 10:02:40|571.1|570.9|571.3|571|571.3|571.1|571|570.8|4035
1638439390000|2021-12-02 10:03:10|571.2||571.2||571.2||571.1||2538
1638439400000|2021-12-02 10:03:20|571.3|571.1|571.4|571.2|571.6|571.3|571.2|571.1|8191
1638439410000|2021-12-02 10:03:30|571.3|571.1|571.1|571|571.3|571.1|571.1|571|11519
1638439420000|2021-12-02 10:03:40|571.3|571.1|571.3|571|571.5|571.1|571.2|571|364
1638439430000|2021-12-02 10:03:50|571.4|571.1|571.7|571.4|571.7|571.4|571.4|571.1|1117
1638439440000|2021-12-02 10:04:00||571.5||571.5||571.5||571.4|500
1638439450000|2021-12-02 10:04:10|571.8|571.6|571.7|571.5|571.8|571.6|571.7|571.5|149
1638439460000|2021-12-02 10:04:20|571.5|571.4|571.5|571.3|571.8|571.4|571.5|571.2|12393
1638439470000|2021-12-02 10:04:30|571.6|571.4|571.8|571.5|571.8|571.6|571.6|571.3|1232
1638439480000|2021-12-02 10:04:40|571.9|571.6|571.9|571.6|571.9|571.7|571.9|571.6|0
1638439490000|2021-12-02 10:04:50|572|571.7|572|571.8|572|571.9|572|571.7|1481
1638439500000|2021-12-02 10:05:00|571.9|571.7|571.7|571.4|571.9|571.7|571.5|571.4|4273
1638439510000|2021-12-02 10:05:10|571.6|571.3|571.5|571.3|571.6|571.5|571.4|571.3|3124
1638439520000|2021-12-02 10:05:20|571.6|571.4|571.9|571.6|572|571.7|571.5|571.4|814
1638439530000|2021-12-02 10:05:30||571.5||571.5||571.6||571.4|0
1638439540000|2021-12-02 10:05:40|571.8|571.6|571.8|571.5|571.8|571.6|571.6|571.4|3601
1638439550000|2021-12-02 10:05:50|||||||||950
1638439560000|2021-12-02 10:06:00||571.4||571.4||571.4||571.4|0
1638439570000|2021-12-02 10:06:10|571.7||571.7||571.7||571.6||0
1638439580000|2021-12-02 10:06:20|571.6|571.5|571.9|571.7|571.9|571.7|571.6|571.5|2044
1638439590000|2021-12-02 10:06:30|571.8|571.6|571.9|571.6|571.9|571.6|571.8|571.6|0
1638439600000|2021-12-02 10:06:40|571.8|571.5|571.6|571.4|571.9|571.5|571.6|571.4|768
1638439610000|2021-12-02 10:06:50|571.5|571.3|571.6|571.3|571.6|571.3|571.4|571.2|1534
1638439620000|2021-12-02 10:07:00|571.5|571.2|571.9|571.6|571.9|571.6|571.2|571.1|2334
1638439630000|2021-12-02 10:07:10|571.8|571.7|572.2|571.9|572.2|571.9|571.8|571.7|4227
1638439640000|2021-12-02 10:07:20|572.1|571.8|572.3|572.1|572.4|572.1|572.1|571.8|1208
1638439650000|2021-12-02 10:07:30|572.4|572.2|573.1|572.9|573.3|573|572.4|572.2|78958
1638439660000|2021-12-02 10:07:40|573|572.8|573.1|572.9|573.2|573|573|572.8|7995
1638439670000|2021-12-02 10:07:50|573|572.8|573|572.8|573.1|572.9|572.8|572.6|2873
1638439680000|2021-12-02 10:08:00|572.9|572.7|572.9|572.6|573|572.7|572.8|572.6|1250
1638439700000|2021-12-02 10:08:20|572.8|572.7|572.9|572.7|572.9|572.8|572.6|572.4|6716
1638439710000|2021-12-02 10:08:30|572.8|572.8|572.6|572.4|572.8|572.8|572.6|572.4|2424
1638439720000|2021-12-02 10:08:40|572.8|572.5|572.3|572|573.3|573.1|572.2|571.9|35911
1638439730000|2021-12-02 10:08:50|572.2|571.9|572.3|571.8|572.3|571.9|572.2|571.8|0
1638439740000|2021-12-02 10:09:00||571.9||571.9||571.9||571.9|0
1638439750000|2021-12-02 10:09:10|572.2||572.2||572.5||572.1||0
1638439760000|2021-12-02 10:09:20|572.3|572|572.5|572.1|572.6|572.3|572.2|571.9|3817
1638439770000|2021-12-02 10:09:30|572.3|572.2|571.7|571.3|572.5|572.3|571.7|571.2|16299
1638439780000|2021-12-02 10:09:40|571.8|571.4|571.9|571.5|571.9|571.8|571.6|571.4|3396
1638439790000|2021-12-02 10:09:50|571.8||571.9||571.9||571.8||0
1638439800000|2021-12-02 10:10:00|571.8|571.6|572.3|572|572.3|572|571.8|571.6|2258
1638439810000|2021-12-02 10:10:10|572.4|572.1|573|572.8|573|572.8|572.3|572.1|20737
1638439820000|2021-12-02 10:10:20|573.1|572.7|573.4|573.1|573.5|573.2|573.1|572.7|9174
1638439830000|2021-12-02 10:10:30|573|572.9|573.2|573|573.4|573.1|573|572.9|6041
1638439840000|2021-12-02 10:10:40|573|572.9|572.7|572.2|573|572.9|572.7|572.2|4388
1638439850000|2021-12-02 10:10:50|572.6|572.1|572.5|572.2|572.6|572.4|572.3|572|0
1638439860000|2021-12-02 10:11:00|572.6|572.1|572.6|572.3|572.6|572.4|572.6|572.1|6
1638439870000|2021-12-02 10:11:10|572.7|572.4|572.2|571.9|572.8|572.5|572|571.7|8902
1638439880000|2021-12-02 10:11:20|572|571.8|571.1|570.8|572|571.8|571.1|570.8|13986
1638439890000|2021-12-02 10:11:30|571|570.9|571|570.5|571.1|570.9|570.7|570.4|2100
1638439900000|2021-12-02 10:11:40|571.1|570.6|571.4|571.1|571.4|571.2|571|570.6|5901
1638439910000|2021-12-02 10:11:50|571.3|571|571.3|571|571.3|571|571.2|570.8|327
1638439920000|2021-12-02 10:12:00|571.2|571.1|571.4|571.2|571.4|571.3|571.2|571.1|2413
1638439930000|2021-12-02 10:12:10|571.5|571.3|571.5|571.3|571.5|571.3|571.5|571.2|401
1638439940000|2021-12-02 10:12:20|571.4|571.4|571.5|571.3|571.7|571.5|571.4|571|2732
1638439950000|2021-12-02 10:12:30|571.4|571.2|571.6|571.3|571.8|571.4|571.2|570.9|5906
1638439960000|2021-12-02 10:12:40|571.7|571.2|571.8|571.5|571.9|571.6|571.5|571.2|1254
1638439970000|2021-12-02 10:12:50|571.7|571.4|571.7|571.4|571.8|571.5|571.7|571.3|0
1638439980000|2021-12-02 10:13:00|571.6|571.3|571.6|571.1|571.7|571.3|571.5|571.1|333
1638439990000|2021-12-02 10:13:10|571.7|571.2|571.8|571.5|572|571.7|571.6|571.2|870
1638440000000|2021-12-02 10:13:20|572|571.6|572.3|572|572.3|572|572|571.6|17479
1638440010000|2021-12-02 10:13:30|572.2|571.8|572.2|572|572.5|572.1|572.1|571.7|3167
1638440020000|2021-12-02 10:13:40|572.3|572.1|569.8|569.4|572.4|572.1|568.8|568.7|66875
1638440030000|2021-12-02 10:13:50|569.9|569.3|567.8|567.5|570.5|570.1|567.2|566.7|195452
1638440040000|2021-12-02 10:14:00|567.6|567.2|569|568.8|569.4|569.1|567.6|567.2|76670
1638440050000|2021-12-02 10:14:10|568.9|568.9|568.8|568.2|570.7|570.3|568.1|567.7|115584
1638440060000|2021-12-02 10:14:20|568.9|568.3|570|569.7|570.2|569.8|568.8|568.3|25309
1638440070000|2021-12-02 10:14:30|569.7|569.6|568.9|568.5|569.9|569.6|568.9|568.5|9635
1638440080000|2021-12-02 10:14:40|569|568.6|569.7|569.3|569.8|569.4|569|568.6|1127
1638440090000|2021-12-02 10:14:50|569.6|569.2|569.9|569.6|569.9|569.8|569|568.8|37427
1638440100000|2021-12-02 10:15:00|569.8|569.5|569.1|568.6|569.8|569.5|568.9|568.6|6166
1638440110000|2021-12-02 10:15:10|569|568.7|566|565.6|569.1|568.8|566|565.5|102267
1638440120000|2021-12-02 10:15:20|566.1|565.7|566.4|565.8|566.4|565.8|566|565.6|1966
1638440130000|2021-12-02 10:15:30|566.3|565.7|565.6|565|566.3|565.7|565.6|565|4278
1638440140000|2021-12-02 10:15:40|565.7|565.1|566.1|565.6|566.1|565.6|565|564.8|21249
1638440150000|2021-12-02 10:15:50|566.2|565.7|566.5|566.1|566.7|566.2|566|565.7|6121
1638440160000|2021-12-02 10:16:00|566.4|566|566.6|566.2|566.9|566.2|566.1|565.8|0
1638440170000|2021-12-02 10:16:10|566.5|566.1|566.4|566|566.9|566.5|566.3|565.9|3469
1638440180000|2021-12-02 10:16:20|566.5|565.9|566|565.6|566.5|565.9|565.8|565.4|2621
1638440190000|2021-12-02 10:16:30|566.1|565.7|565.6|565.1|566.2|565.8|565.5|564.9|1949
1638440200000|2021-12-02 10:16:40|565.7|565.2|566|565.7|566.1|565.7|565.7|565.2|1657
1638440210000|2021-12-02 10:16:50|566.1|565.8|566.7|566.2|566.9|566.5|566.1|565.8|6607
1638440220000|2021-12-02 10:17:00|566.6|566.1|566.6|566|566.6|566.2|566.4|566|300
1638440230000|2021-12-02 10:17:10|566.8|566.1|567|566.4|567|566.4|566.7|566.1|0
1638440240000|2021-12-02 10:17:20||566.5||566.6||566.6||566.5|401
1638440250000|2021-12-02 10:17:30|567.2|566.8|567.2|566.6|567.3|566.9|566.7|566.4|11919
1638440260000|2021-12-02 10:17:40|567|566.4|566.7|566.2|567.2|566.7|566.7|566.2|129
1638440270000|2021-12-02 10:17:50|566.6|566.3|566.6|566.2|566.7|566.4|566.4|565.8|3521
1638440280000|2021-12-02 10:18:00|566.5|566|566.2|565.7|566.5|566|566.2|565.5|272
1638440290000|2021-12-02 10:18:10|566.1|565.2|566.2|565.7|566.3|565.8|565.8|565.2|11065
1638440300000|2021-12-02 10:18:20|566.1|565.8|566.4|565.8|566.4|566|566|565.7|200
1638440310000|2021-12-02 10:18:30|566.5|565.9|566.7|566.2|566.7|566.2|566.5|565.8|20
1638440320000|2021-12-02 10:18:40|566.6|566.1|566.6|566|566.7|566.2|566.5|566|0
1638440330000|2021-12-02 10:18:50|567.2|566.1|566.6|566.1|567.3|566.8|566.6|566|19714
1638440340000|2021-12-02 10:19:00|566.5|566|566.6|566|566.8|566.2|566.5|565.8|500
1638440350000|2021-12-02 10:19:10|566.7|566.1|567.2|566.6|567.3|566.7|566.6|566|2000
1638440360000|2021-12-02 10:19:20|567.3|566.7|566.8|566.2|567.3|566.9|566.6|566.2|1570
1638440370000|2021-12-02 10:19:30|566.9|566.3|566.6|566.1|567|566.4|566.5|566.1|489
1638440380000|2021-12-02 10:19:40|566.7|566.2|567.6|567.1|568.1|567.5|566.6|566.1|4894
1638440390000|2021-12-02 10:19:50|567.5|567.2|568.5|568.1|568.5|568.1|567.4|567.2|17858
1638440400000|2021-12-02 10:20:00|568.7|568.2|568.8|568.1|569.5|568.9|568.7|568|20949
1638440410000|2021-12-02 10:20:10|568.7|568.2|568.6|568|568.8|568.3|568.2|567.7|485
1638440420000|2021-12-02 10:20:20|568.7|568.1|568.6|568.3|568.9|568.4|568.6|568.1|8964
1638440430000|2021-12-02 10:20:30|568.8|568.4|568.9|568.4|568.9|568.6|568.8|568.4|1978
1638440440000|2021-12-02 10:20:40|569|568.5|568.6|568.1|569|568.6|568.4|567.9|2418
1638440450000|2021-12-02 10:20:50|568.7|568.2|568.8|568.3|568.9|568.5|568.6|568.2|1895
1638440460000|2021-12-02 10:21:00|568.7|568.2|568.4|568.2|568.7|568.2|568.4|568|1410
1638440470000|2021-12-02 10:21:10|568.5|567.9|568|567.4|568.6|568.2|567.8|567.2|2498
1638440480000|2021-12-02 10:21:20|567.8|567.3|567.6|567.1|567.8|567.4|567.6|567|1800
1638440490000|2021-12-02 10:21:30||567.2||567.4||567.4||567.2|0
1638440500000|2021-12-02 10:21:40|567.5|567.3|567.3|567.1|567.6|567.4|567.3|567.1|2036
1638440510000|2021-12-02 10:21:50|567.5|567.2|568.2|567.8|568.2|567.8|567.5|567.2|1095
1638440520000|2021-12-02 10:22:00|568|567.6|567.8|567.4|568.1|567.7|567.8|567.4|0
1638440530000|2021-12-02 10:22:10|567.9|567.5|568.8|568.2|568.8|568.2|567.9|567.5|2603
1638440540000|2021-12-02 10:22:20|568.7|568.1|568.7|568.2|568.8|568.5|568.3|568|558
1638440550000|2021-12-02 10:22:30|568.8|568.3|568.7|568.4|569|568.4|568.7|568.3|210
1638440560000|2021-12-02 10:22:40|568.6|568.2|568.7|568.2|568.7|568.2|568.6|568.2|300
1638440570000|2021-12-02 10:22:50|568.6|568.1|568.7|568.3|568.7|568.3|568.4|568|8868
1638440580000|2021-12-02 10:23:00|568.9|568.4|568.7|568.5|569.2|568.7|568.7|568.4|3675
1638440590000|2021-12-02 10:23:10|569|568.6|568.9|568.4|569.1|568.7|568.9|568.4|800
1638440600000|2021-12-02 10:23:20|568.8|568.3|568.5|568.2|568.8|568.3|568.4|568.2|5964
1638440610000|2021-12-02 10:23:30|568.6|568|568.3|567.8|568.6|568|568.3|567.8|904
1638440620000|2021-12-02 10:23:40|568.4|568|568.4|568|568.5|568.1|568.4|568|1500
1638440630000|2021-12-02 10:23:50||568.1||568.1||568.1||568|0
1638440650000|2021-12-02 10:24:10|568.3|568|568.4|568|568.4|568.1|568.3|568|0
1638440660000|2021-12-02 10:24:20|568.3|567.9|567.7|567.2|568.3|567.9|567.7|567.2|4538
1638440670000|2021-12-02 10:24:30|567.8|567.3|567.7|567.3|567.8|567.3|567.6|567.1|3450
1638440680000|2021-12-02 10:24:40|567.8|567.4|567.5|567.2|567.8|567.4|567.5|567.1|243
1638440690000|2021-12-02 10:24:50|567.4|567.1|567.8|567.4|567.8|567.4|567.4|567.1|911
1638440700000|2021-12-02 10:25:00|567.7|567.3|567.3|567|567.8|567.4|567.3|567|2525
1638440710000|2021-12-02 10:25:10|567.2|566.9|567.7|567.4|567.8|567.4|567.1|566.8|9695
1638440720000|2021-12-02 10:25:20|567.8|568|568.5|568.1|568.6|568.3|567.8|567.5|49822
1638440730000|2021-12-02 10:25:30|568.4|568.2|567.9|567.7|568.5|568.2|567.9|567.7|10911
1638440740000|2021-12-02 10:25:40|568|567.8|568.3|567.9|568.3|567.9|568|567.7|2022
1638440750000|2021-12-02 10:25:50|568.2|567.8|567.7|567.5|568.2|567.9|567.7|567.5|5385
1638440760000|2021-12-02 10:26:00|567.8|567.6|569|568.6|569.5|569.1|567.8|567.6|17889
1638440770000|2021-12-02 10:26:10|568.9|568.5|568.9|568.5|568.9|568.5|568.9|568.5|0
1638440780000|2021-12-02 10:26:20|568.8|568.6|568.9|568.6|568.9|568.6|568.8|568.6|300
1638440790000|2021-12-02 10:26:30|569|568.7|569|568.6|569.1|568.8|568.8|568.5|2318
1638440800000|2021-12-02 10:26:40|568.9|568.7|568.6|568.3|568.9|568.7|568.5|568.3|2075
1638440820000|2021-12-02 10:27:00|568.8|568.4|568.8|568.4|568.9|568.6|568.7|568.3|406
1638440830000|2021-12-02 10:27:10|568.7|568.3|568.6|568.3|568.7|568.4|568.5|568.3|567
1638440840000|2021-12-02 10:27:20|568.5|568.2|568.4|568|568.5|568.2|568.2|567.9|3275
1638440850000|2021-12-02 10:27:30||567.9||567.8||567.9||567.8|0
1638440860000|2021-12-02 10:27:40|568.5|567.9|568.3|568|568.5|568|568.3|567.9|2858
1638440870000|2021-12-02 10:27:50|568.2|567.9|568.2|567.9|568.2|567.9|568.2|567.8|0
1638440880000|2021-12-02 10:28:00|568.6|568|568.2|567.9|568.6|568.1|568.2|567.8|5028
1638440890000|2021-12-02 10:28:10||567.8||567.9||567.9||567.8|0
1638440900000|2021-12-02 10:28:20|568|568|568.5|567.9|568.6|568.2|568|567.8|1741
1638440910000|2021-12-02 10:28:30|568.4|567.8|568.3|567.8|568.4|567.8|568.3|567.8|0
1638440920000|2021-12-02 10:28:40|568.2|567.9|568|567.8|568.2|567.9|567.8|567.7|4300
1638440930000|2021-12-02 10:28:50|568.2|567.7|568.4|568|568.5|568.1|568|567.7|1433
1638440940000|2021-12-02 10:29:00|568.5|568.1|568.1|567.7|568.7|568.4|568.1|567.7|4376
1638440950000|2021-12-02 10:29:10|568|567.6|567.9|567.6|568|567.6|567.9|567.6|798
1638440960000|2021-12-02 10:29:20|568|567.7|567.7|567.5|568|567.7|567.6|567.4|3044
1638440970000|2021-12-02 10:29:30|567.8|567.6|567.7|567.5|567.8|567.6|567.6|567.4|688
1638440980000|2021-12-02 10:29:40|567.6|567.4|567.2|566.8|567.6|567.4|566.8|566.3|3337
1638440990000|2021-12-02 10:29:50|567.1|566.7|567|566.7|567.1|566.7|566.8|566.3|3587
1638441000000|2021-12-02 10:30:00|566.9|566.6|566.8|566.5|566.9|566.6|566.7|566.4|0
1638441010000|2021-12-02 10:30:10|566.7|566.4|566.6|566.3|566.7|566.4|566.6|566.1|870
1638441020000|2021-12-02 10:30:20|566.5|566.2|566.6|566.3|566.7|566.3|566.4|565.9|5427
1638441030000|2021-12-02 10:30:30|566.7|566.4|566.4|566.2|566.7|566.6|566.4|566.2|2440
1638441040000|2021-12-02 10:30:40|566.3|566|566.4|566.2|566.6|566.3|566.1|565.6|20336
1638441050000|2021-12-02 10:30:50|566.3|566|566.1|565.7|566.4|566|565.8|565.6|8792
1638441060000|2021-12-02 10:31:00|566|565.6|565.6|565.3|566|565.6|565.5|565|2278
1638441070000|2021-12-02 10:31:10|565.5|565.2|565.5|565.1|565.5|565.2|565.5|565.1|0
1638441080000|2021-12-02 10:31:20||565||565||565.1||565|0
1638441090000|2021-12-02 10:31:30|565.4|565.1|565.2|565|565.4|565.1|565.2|565|0
1638441100000|2021-12-02 10:31:40|565.3||565.3||565.3||565.2||0
1638441110000|2021-12-02 10:31:50|565.2|564.9|565.1|564.9|565.2|565|565.1|564.9|2574
1638441120000|2021-12-02 10:32:00|565.6|565|565.9|565.5|566|565.6|565.6|565|14371
1638441130000|2021-12-02 10:32:10|566|565.6|565.9|565.5|566.1|565.7|565.9|565.5|3778
1638441140000|2021-12-02 10:32:20|565.8|565.6|565.8|565.5|565.8|565.6|565.7|565.5|0
1638441150000|2021-12-02 10:32:30|565.7|565.6|565.7|565.5|565.8|565.6|565.7|565.5|800
1638441160000|2021-12-02 10:32:40|565.6|565.3|565.3|565|565.7|565.3|565.3|565|604
1638441170000|2021-12-02 10:32:50|565.4|565.1|565.7|565.3|565.9|565.5|565.4|565|2388
1638441180000|2021-12-02 10:33:00|565.9|565.4|565.7|565.3|565.9|565.6|565.7|565.3|1210
1638441210000|2021-12-02 10:33:30|565.9|565.4|565.8|565.2|566.1|565.8|565.7|565.2|8770
1638441220000|2021-12-02 10:33:40||565.3||565.4||565.4||565.3|0
1638441230000|2021-12-02 10:33:50||565.5||565.3||565.5||565.3|0
1638441240000|2021-12-02 10:34:00|565.7|565.4|565.3|565|565.7|565.4|565.3|565|2083
1638441250000|2021-12-02 10:34:10|565.2|564.9|565.2|564.9|565.5|565.1|565.2|564.8|3753
1638441260000|2021-12-02 10:34:20|565.3|565|565.5|565.2|565.7|565.3|565.2|564.9|2818
1638441270000|2021-12-02 10:34:30|565.4|565.3|565.4|564.9|565.5|565.3|565.3|564.9|1568
1638441280000|2021-12-02 10:34:40|565.2||565.1||565.2||565.1||0
1638441290000|2021-12-02 10:34:50|565|564.8|565.2|564.9|565.2|565|565|564.8|4759
1638441300000|2021-12-02 10:35:00|565.3|565|565.4|564.9|565.4|565.2|565.2|564.9|1574
1638441310000|2021-12-02 10:35:10|565.3|565|565.3|565|565.3|565|565.3|565|0
1638441320000|2021-12-02 10:35:20|565.4|565.1|565.4|564.9|565.8|565.5|565.4|564.8|5329
1638441330000|2021-12-02 10:35:30|565.3|564.8|565.3|565|565.3|565|565.3|564.8|0
1638441340000|2021-12-02 10:35:40|565.2|564.9|565.2|564.8|565.3|564.9|565.1|564.8|737
1638441350000|2021-12-02 10:35:50|565.1|564.7|565|564.7|565.1|564.7|565|564.6|1500
1638441360000|2021-12-02 10:36:00||564.6||564.7||564.7||564.6|0
1638441370000|2021-12-02 10:36:10|565.2|564.8|564.9|564.6|565.2|564.8|564.8|564.6|2489
1638441380000|2021-12-02 10:36:20|564.8|564.4|564.5|564.3|564.8|564.6|564.5|564.3|8488
1638441390000|2021-12-02 10:36:30|564.7|564.2|564.5|564|564.7|564.2|564.5|564|870
1638441400000|2021-12-02 10:36:40|564.4|564.1|564.8|564.4|564.8|564.6|564.3|564|5301
1638441410000|2021-12-02 10:36:50|564.7||564.7||564.7||564.7||0
1638441420000|2021-12-02 10:37:00|564.8|564.5|564.8|564.4|564.8|564.6|564.6|564.3|1720
1638441430000|2021-12-02 10:37:10|564.7||564.8||564.8||564.7||0
1638441450000|2021-12-02 10:37:30|564.9|564.5|565.4|564.8|565.4|564.9|564.9|564.5|1672
1638441460000|2021-12-02 10:37:40|565.3|564.9|565.2|564.8|565.3|565|565.2|564.8|150
1638441470000|2021-12-02 10:37:50|565.3|564.9|565.2|564.9|565.4|565|565.2|564.9|2000
1638441480000|2021-12-02 10:38:00|565.3|564.8|565.3|565|565.3|565|565.2|564.8|627
1638441490000|2021-12-02 10:38:10|565.4|565.1|565.6|565.3|565.9|565.4|565.4|565.1|2911
1638441500000|2021-12-02 10:38:20|565.7|565.4|565.5|565.1|565.8|565.4|565.5|565.1|1006
1638441510000|2021-12-02 10:38:30|565.4|565.2|565.6|565.3|565.6|565.4|565.3|565.2|2289
1638441520000|2021-12-02 10:38:40|565.7|565.4|565.7|565.4|565.7|565.5|565.3|564.9|4460
1638441530000|2021-12-02 10:38:50|565.8|565.5|569.7|569.3|570.7|570|565.8|565.4|98033
1638441540000|2021-12-02 10:39:00|569.6|569.2|567.9|567.4|569.6|569.2|567.9|567.4|6794
1638441550000|2021-12-02 10:39:10|567.8|567.3|567.1|566.9|567.9|567.4|566.9|566.4|13414
1638441560000|2021-12-02 10:39:20|567.7|566.8|570.5|569.8|571.1|570.6|567.7|566.8|104324
1638441570000|2021-12-02 10:39:30|570.4|569.7|570|569.3|570.4|569.7|570|569.2|5332
1638441580000|2021-12-02 10:39:40|569.9|569.2|570.5|569.7|570.5|570|569.7|569.2|3423
1638441590000|2021-12-02 10:39:50|570.3|569.9|569.8|569.5|570.3|569.9|569.8|569.5|3380
1638441600000|2021-12-02 10:40:00|569.9|569.6|569.7|569.4|570.4|569.8|569.5|569.2|8638
1638441610000|2021-12-02 10:40:10|569.8|569.5|569.9|569.5|569.9|569.5|569.4|568.9|9740
1638441620000|2021-12-02 10:40:20|570|569.4|570.1|569.6|570.1|569.7|569.9|569.4|614
1638441630000|2021-12-02 10:40:30|570.2|569.5|570.2|569.6|570.5|569.8|570.1|569.5|0
1638441640000|2021-12-02 10:40:40|570.3|570|570.4|569.9|570.4|570|570|569.6|175
1638441650000|2021-12-02 10:40:50|570.5|570|570.3|569.9|570.8|570.3|570.3|569.9|0
1638441660000|2021-12-02 10:41:00|570.4|570|569.8|569.6|570.5|570|569.8|569.6|2188
1638441670000|2021-12-02 10:41:10|569.9|569.7|569.6|569.1|570.2|569.7|569.6|569.1|1521
1638441680000|2021-12-02 10:41:20|569.7|569.2|569.6|569.1|569.8|569.3|569.2|568.8|7753
1638441690000|2021-12-02 10:41:30|569.7|569.2|570.6|570|570.6|570|569.7|569.2|878
1638441700000|2021-12-02 10:41:40|570.5||570.5||570.5||570.5||0
1638441710000|2021-12-02 10:41:50|570.4|569.9|570.4|569.9|570.4|569.9|570.4|569.9|0
1638441720000|2021-12-02 10:42:00|570|570|570.4|570|570.6|570|570|569.9|2919
1638441730000|2021-12-02 10:42:10|570.3|570.1|570.7|570.3|570.8|570.5|570.3|570|4204
1638441740000|2021-12-02 10:42:20|570.6|570.2|570.4|570.1|570.6|570.2|570.3|569.8|936
1638441750000|2021-12-02 10:42:30|570.3||570.3||570.3||570.3||35
1638441760000|2021-12-02 10:42:40|570.4|570.2|570.7|570.1|570.8|570.3|570.4|570.1|1050
1638441770000|2021-12-02 10:42:50|570.6|570.2|570.5|570.1|570.7|570.2|570.5|570|0
1638441780000|2021-12-02 10:43:00|570.6|570.2|571.7|571.1|571.8|571.4|570.6|570.2|5138
1638441790000|2021-12-02 10:43:10|571.8|571.2|572|571.5|572|571.5|571.8|571.2|6465
1638441800000|2021-12-02 10:43:20|571.9|571.6|571.9|571.7|571.9|571.7|571.9|571.6|0
1638441810000|2021-12-02 10:43:30|572|571.8|572.4|571.9|572.4|571.9|572|571.8|219
1638441820000|2021-12-02 10:43:40|572.5|571.8|572.6|572.1|572.6|572.2|572.2|571.8|3414
1638441830000|2021-12-02 10:43:50|572.5|572|571.9|571.6|572.5|572|571.8|571.6|1234
1638441840000|2021-12-02 10:44:00|571.8|571.3|571.4|570.9|571.9|571.6|571.3|570.9|4628
1638441850000|2021-12-02 10:44:10|571.3|570.8|571.9|571.5|571.9|571.5|571.2|570.8|10303
1638441860000|2021-12-02 10:44:20|571.8|571.4|571.9|571.4|572|571.7|571.8|571.3|5080
1638441870000|2021-12-02 10:44:30|571.8|571.3|571.7|571.3|571.8|571.3|571.7|571.2|0
1638441880000|2021-12-02 10:44:40|571.6|571.2|571.5|571|571.6|571.2|571.2|570.8|1780
1638441890000|2021-12-02 10:44:50|571.4|570.9|571.5|571|571.5|571|571.3|570.9|0
1638441900000|2021-12-02 10:45:00|571.4|570.8|571.7|571.1|571.7|571.2|571.1|570.8|2440
1638441910000|2021-12-02 10:45:10||571.2||571.2||571.2||571.2|0
1638441920000|2021-12-02 10:45:20|571.6|571.1|571.6|571.1|571.6|571.1|571.5|570.9|1426
1638441930000|2021-12-02 10:45:30|571.7|571.2|571.9|571.3|571.9|571.4|571.7|571.2|0
1638441950000|2021-12-02 10:45:50|571.8|571.4|571.8|571.3|571.8|571.5|571.5|570.9|2992
1638441960000|2021-12-02 10:46:00|572|571.4|572.5|571.9|572.5|571.9|571.8|571.3|3569
1638441970000|2021-12-02 10:46:10|572.1|571.8|572|571.6|572.5|571.8|572|571.4|3558
1638441980000|2021-12-02 10:46:20|572.2|571.7|572.2|571.7|572.8|572.2|572.1|571.7|31282
1638441990000|2021-12-02 10:46:30|572.1|571.8|571.9|571.5|572.1|571.8|571.8|571.4|6872
1638442000000|2021-12-02 10:46:40||571.4||571.5||571.5||571.4|0
1638442010000|2021-12-02 10:46:50|571.8|571.4|571.9|571.5|571.9|571.5|571.8|571.3|0
1638442020000|2021-12-02 10:47:00|572|571.6|572.3|571.8|572.7|572.2|572|571.6|19588
1638442030000|2021-12-02 10:47:10|572.2|571.7|571.8|571.3|572.2|571.7|571.7|571.3|1563
1638442040000|2021-12-02 10:47:20|571.7|571.1|571.2|570.7|571.7|571.1|571|570.7|5211
1638442050000|2021-12-02 10:47:30|571.3|570.8|571.3|571|571.5|571|571.1|570.7|0
1638442060000|2021-12-02 10:47:40|571.2|570.9|570.9|570.6|571.2|570.9|570.5|570|3117
1638442070000|2021-12-02 10:47:50|571|570.7|571|570.4|571.2|570.8|571|570.4|114
1638442080000|2021-12-02 10:48:00||570.5||570.5||570.5||570.5|0
1638442090000|2021-12-02 10:48:10|570.9|570.4|571.2|570.7|571.2|570.9|570.8|570.4|1486
1638442100000|2021-12-02 10:48:20|571.1|570.6|571.1|570.5|571.2|570.7|571.1|570.5|0
1638442110000|2021-12-02 10:48:30||570.6||570.7||570.7||570.6|0
1638442120000|2021-12-02 10:48:40|571.3|570.8|571.4|570.9|571.5|571.1|571.3|570.8|876
1638442130000|2021-12-02 10:48:50||571||571.2||571.2||570.9|100
1638442140000|2021-12-02 10:49:00|571.3|571.1|571.4|571.1|571.4|571.1|571.3|570.9|0
1638442150000|2021-12-02 10:49:10|571.5|571.2|571.4|570.9|571.8|571.3|571.2|570.8|1903
1638442160000|2021-12-02 10:49:20|571.5|571|571.7|571.1|571.7|571.1|571.5|571|0
1638442170000|2021-12-02 10:49:30|571.6|571|571.7|571.2|571.7|571.2|571.5|571|0
1638442180000|2021-12-02 10:49:40|571.2|571.1|571.6|571.2|571.7|571.2|571.2|571.1|5000
1638442190000|2021-12-02 10:49:50|571.7|571.3|571.9|571.4|572|571.4|571.7|571.3|300
1638442200000|2021-12-02 10:50:00|572|571.5|572.3|571.8|572.5|572|572|571.5|9866
1638442210000|2021-12-02 10:50:10|572.4|571.9|572.5|572|572.6|572.2|572.3|571.9|1149
1638442220000|2021-12-02 10:50:20|572.6|571.9|572.6|572.1|572.6|572.1|572.6|571.9|0
1638442230000|2021-12-02 10:50:30|572.5|572|572.6|572.1|572.6|572.2|572.2|571.9|1044
1638442240000|2021-12-02 10:50:40|572.5|572.2|572.5|572.2|572.6|572.3|572.4|572.1|1673
1638442250000|2021-12-02 10:50:50|572.6|572.3|572.6|572.3|572.7|572.5|572.6|572.2|530
1638442260000|2021-12-02 10:51:00|572.5|572.2|572.6|572.3|572.6|572.3|572.5|572.2|0
1638442270000|2021-12-02 10:51:10|572.7|572.4|572.5|572.2|572.7|572.4|572.1|571.8|18396
1638442280000|2021-12-02 10:51:20|572.6||572.6||572.6||572.6||0
1638442290000|2021-12-02 10:51:30|572.5|572.1|572.4|572|572.5|572.1|572.3|572|0
1638442300000|2021-12-02 10:51:40|572.6|572.1|572.5|572.2|572.6|572.2|572.5|572.1|170
1638442310000|2021-12-02 10:51:50|572.6|572.1|572.3|571.9|572.6|572.3|572.2|571.9|5189
1638442320000|2021-12-02 10:52:00|572.2|571.8|572.1|571.8|572.2|571.8|572|571.8|1031
1638442330000|2021-12-02 10:52:10|572.2|571.7|571.9|571.4|572.2|571.7|571.9|571.4|1498
1638442340000|2021-12-02 10:52:20|571.8|571.3|571.9|571.4|571.9|571.4|571.7|571.3|0
1638442350000|2021-12-02 10:52:30|571.8|571.7|571.2|570.9|571.8|571.7|571.1|570.4|35231
1638442360000|2021-12-02 10:52:40|571.1|570.8|571.4|571.1|571.4|571.1|571.1|570.8|6253
1638442370000|2021-12-02 10:52:50|571.3|571|571.3|570.8|571.3|571|571.3|570.8|0
1638442380000|2021-12-02 10:53:00|571.2|570.9|571.2|570.9|571.2|570.9|571.1|570.9|1127
1638442390000|2021-12-02 10:53:10|571.3|571.1|571.7|571.4|571.7|571.4|571.2|571.1|3686
1638442400000|2021-12-02 10:53:20|571.8||571.7||572||571.7||0
1638442420000|2021-12-02 10:53:40|571.9|571.5|571.9|571.6|572.2|571.6|571.8|571.4|5931
1638442430000|2021-12-02 10:53:50|572.1|571.7|572.3|571.8|572.4|571.8|572.1|571.7|3101
1638442440000|2021-12-02 10:54:00|572.4|571.9|571.9|571.7|572.5|572|571.9|571.7|1363
1638442460000|2021-12-02 10:54:20|571.8|571.5|572|571.6|572|571.6|571.7|571.5|1354
1638442470000|2021-12-02 10:54:30|571.8|571.5|571.8|571.5|571.8|571.5|571.8|571.5|0
1638442490000|2021-12-02 10:54:50|572|571.6|572.3|571.8|572.4|572.1|571.9|571.6|11160
1638442500000|2021-12-02 10:55:00|572.4|571.9|572.2|571.9|572.6|572.1|572.2|571.9|1284
1638442510000|2021-12-02 10:55:10|572.1|571.8|572.1|571.8|572.1|571.8|572.1|571.8|0
1638442520000|2021-12-02 10:55:20|572.3|571.9|572.5|572.3|572.8|572.4|572.3|571.9|7362
1638442530000|2021-12-02 10:55:30|572.7|572.2|572.8|572.3|572.8|572.3|572.7|572.2|1400
1638442540000|2021-12-02 10:55:40|572.7|572.2|572.5|572.3|572.7|572.3|572.5|572.1|0
1638442550000|2021-12-02 10:55:50|572.6|572.2|572.8|572.3|572.8|572.3|572.5|572.1|813
1638442560000|2021-12-02 10:56:00|572.7||572.7||572.7||572.7||0
1638442570000|2021-12-02 10:56:10|572.6|572.2|572.5|572.1|572.7|572.2|572.4|572.1|0
1638442580000|2021-12-02 10:56:20|572.4||572.5||572.6||572.4||0
1638442590000|2021-12-02 10:56:30|572.6|572.2|572.7|572.2|572.7|572.2|572.6|572.2|0
1638442600000|2021-12-02 10:56:40|572.5|572.1|572.5|572.2|572.5|572.2|572.5|572.1|0
1638442610000|2021-12-02 10:56:50|572.4|572.1|572.8|572.4|572.8|572.5|572.4|572.1|3380
1638442620000|2021-12-02 10:57:00|572.7|572.3|572.6|572.2|572.8|572.3|572.6|572.2|0
1638442630000|2021-12-02 10:57:10|572.5|572.1|572.2|571.9|572.5|572.1|572.2|571.9|1687
1638442640000|2021-12-02 10:57:20|572.1|571.8|572.1|571.6|572.2|571.8|572|571.6|1103
1638442650000|2021-12-02 10:57:30|571.8|571.5|572|571.7|572|571.7|571.7|571.4|1167
1638442660000|2021-12-02 10:57:40|571.9|571.6|571.9|571.3|571.9|571.6|571.9|571.3|0
1638442670000|2021-12-02 10:57:50|572|571.4|572.1|571.6|572.1|571.6|572|571.4|2244
1638442680000|2021-12-02 10:58:00|572.2||572.2||572.2||572.2||0
1638442700000|2021-12-02 10:58:20||571.7||571.8||571.8||571.7|0
1638442720000|2021-12-02 10:58:40|572.3|571.9|572.2|571.9|572.5|572.2|572|571.8|3614
1638442730000|2021-12-02 10:58:50|572.4|572|572.6|572.3|572.8|572.5|572.4|572|5139
1638442740000|2021-12-02 10:59:00|572.5|572.4|572.6|572.2|572.8|572.4|572.1|571.8|17927
1638442750000|2021-12-02 10:59:10|572.5|572.1|572.2|571.8|572.5|572.1|571.9|571.7|2046
1638442760000|2021-12-02 10:59:20|572.3||572.3||572.3||572.3||605
1638442770000|2021-12-02 10:59:30|572.2||572.3||572.3||572.2||0
1638442780000|2021-12-02 10:59:40|572.2||572.2||572.2||572.2||0
1638442790000|2021-12-02 10:59:50|572.3|571.9|572.3|572|572.3|572|572.3|571.9|1092
1638442800000|2021-12-02 11:00:00|572.5|572.1|572.5|572.3|572.5|572.3|572.5|572.1|180
1638442810000|2021-12-02 11:00:10|572.4|572.2|572.5|572.2|572.5|572.2|572.3|572.2|452
1638442820000|2021-12-02 11:00:20|572.4||572.5||572.5||572.4||0
1638442830000|2021-12-02 11:00:30|572.4|572.3|572.5|572.2|572.5|572.3|572.4|572.2|0
1638442840000|2021-12-02 11:00:40|572.7|572.3|572.9|572.6|572.9|572.7|572.7|572.3|1827
1638442850000|2021-12-02 11:00:50|||||||||200
1638442860000|2021-12-02 11:01:00|572.8|572.7|572.9|572.6|572.9|572.8|572.8|572.6|270
1638442870000|2021-12-02 11:01:10|572.8|572.5|572.8|572.6|572.8|572.6|572.8|572.5|0
1638442880000|2021-12-02 11:01:20|572.9|572.7|573.9|573.7|574|573.8|572.9|572.7|34052
1638442890000|2021-12-02 11:01:30|573.8|573.6|573.8|573.6|573.8|573.6|573.8|573.6|1100
1638442900000|2021-12-02 11:01:40|573.7|573.5|572.4|572|573.7|573.5|572.2|571.9|11629
1638442910000|2021-12-02 11:01:50|572.3|572.1|572.2|571.8|572.3|572.1|572.1|571.8|0
1638442920000|2021-12-02 11:02:00||571.7||571.8||571.8||571.7|0
1638442930000|2021-12-02 11:02:10||571.7||571.9||571.9||571.7|0
1638442940000|2021-12-02 11:02:20||572||571.9||572||571.9|0
1638442950000|2021-12-02 11:02:30|572.1|572|572|571.7|572.1|572|571.9|571.7|825
1638442960000|2021-12-02 11:02:40|571.9|571.6|571.9|571.6|572.1|571.6|571.8|571.5|1618
1638442970000|2021-12-02 11:02:50|571.8|571.5|571.8|571.6|571.8|571.6|571.8|571.5|1000
1638442980000|2021-12-02 11:03:00|571.9|571.5|571.8|571.5|571.9|571.6|571.7|571.5|0
1638442990000|2021-12-02 11:03:10|571.9|571.6|571.9|571.5|572|571.6|571.7|571.5|526
1638443010000|2021-12-02 11:03:30||571.6||571.5||571.6||571.5|0
1638443020000|2021-12-02 11:03:40|571.7|571.3|571.5|571.2|571.7|571.3|571.4|571.2|1688
1638443030000|2021-12-02 11:03:50|571.4|571.3|571.2|570.9|571.5|571.3|571.2|570.9|1199
1638443040000|2021-12-02 11:04:00|571.1||571.2||571.2||571.1||0
1638443050000|2021-12-02 11:04:10||571||570.9||571||570.9|0
1638443060000|2021-12-02 11:04:20|571.1|570.8|570.8|570.5|571.1|570.9|570.5|569.9|21027
1638443070000|2021-12-02 11:04:30|570.9|570.6|570.8|570.5|570.9|570.7|570.7|570.5|438
1638443080000|2021-12-02 11:04:40|570.7|570.4|570.8|570.5|570.8|570.5|570.7|570.4|812
1638443090000|2021-12-02 11:04:50|570.6|570.4|570.6|570.3|570.6|570.4|570.6|570.3|0
1638443100000|2021-12-02 11:05:00|570.4|570.4|570.1|569.7|570.6|570.4|570.1|569.6|377
1638443110000|2021-12-02 11:05:10|570.2|569.8|571|570.7|571.1|570.7|570|569.8|25832
1638443120000|2021-12-02 11:05:20|571.1|570.6|570.9|570.6|571.1|570.7|570.7|570.5|1128
1638443130000|2021-12-02 11:05:30|570.8|570.4|570.6|570.3|570.8|570.5|570.6|570.2|1016
1638443140000|2021-12-02 11:05:40|570.8|570.4|571.1|570.7|571.1|570.9|570.8|570.4|1638
1638443160000|2021-12-02 11:06:00||570.8||570.8||570.9||570.8|0
1638443170000|2021-12-02 11:06:10|571|570.7|570.9|570.6|571|570.7|570.9|570.5|626
1638443180000|2021-12-02 11:06:20|570.8|570.5|571|570.7|571|570.7|570.7|570.5|7592
1638443200000|2021-12-02 11:06:40|570.9||570.9||570.9||570.8||0
1638443210000|2021-12-02 11:06:50|570.8||570.8||570.8||570.8||28
1638443220000|2021-12-02 11:07:00|570.9|570.9|571|570.7|571|570.9|570.8|570.7|1533
1638443230000|2021-12-02 11:07:10|571.1|570.8|571.1|570.8|571.1|570.9|571.1|570.8|774
1638443240000|2021-12-02 11:07:20|570.8|570.7|571|570.8|571.1|570.8|570.8|570.7|6203
1638443250000|2021-12-02 11:07:30|571.1|570.9|571.2|571|571.3|571|571.1|570.9|1300
1638443260000|2021-12-02 11:07:40|571.3|571.1|571.3|570.8|571.4|571.2|571.1|570.8|2362
1638443270000|2021-12-02 11:07:50|571.4|570.9|571.4|571.1|571.5|571.1|571.4|570.9|0
1638443280000|2021-12-02 11:08:00|571.5|571|571.4|571.1|571.5|571.3|571.4|571|0
1638443290000|2021-12-02 11:08:10||571||571.2||571.2||571|0
1638443300000|2021-12-02 11:08:20|571.5|571.3|571.5|571.2|571.5|571.3|571.5|571.2|175
1638443310000|2021-12-02 11:08:30||571.3||571.3||571.3||571.3|0
1638443320000|2021-12-02 11:08:40|571.4|571.2|571.5|571.2|571.5|571.3|571.4|571.2|300
1638443330000|2021-12-02 11:08:50|571.6|571.3|571.9|571.6|571.9|571.6|571.6|571.3|9121
1638443350000|2021-12-02 11:09:10||571.7||571.7||571.7||571.7|0
1638443360000|2021-12-02 11:09:20|571.8|571.8|571.8|571.5|571.8|571.8|571.8|571.5|645
1638443370000|2021-12-02 11:09:30|571.7|571.4|571.8|571.3|571.8|571.4|571.4|571.2|2000
1638443380000|2021-12-02 11:09:40|571.7|571.2|571.7|571.3|571.7|571.3|571.4|571.1|2327
1638443390000|2021-12-02 11:09:50||571.4||571.4||571.4||571.4|250
1638443410000|2021-12-02 11:10:10|571.8|571.5|571.8|571.7|571.9|571.7|571.8|571.5|1957
1638443420000|2021-12-02 11:10:20|571.9|571.5|571.7|571.3|571.9|571.5|571.6|571.3|332
1638443440000|2021-12-02 11:10:40|571.6|571.4|571.7|571.4|571.7|571.4|571.6|571.4|0
1638443450000|2021-12-02 11:10:50||571.5||571.4||571.5||571.4|2351
1638443460000|2021-12-02 11:11:00|571.5|571.3|571.5|571.2|571.5|571.3|571.4|571.2|7067
1638443470000|2021-12-02 11:11:10|571.4||571.5||571.5||571.4||1000
1638443480000|2021-12-02 11:11:20|571.4|571.3|571.5|571.2|571.5|571.3|571.4|571.2|0
1638443500000|2021-12-02 11:11:40||571.3||571.3||571.3||571.3|1000
1638443510000|2021-12-02 11:11:50|571.4|571.4|571.3|571|571.4|571.4|571.3|571|11001
1638443520000|2021-12-02 11:12:00|571.2|570.9|571.1|570.7|571.3|571|571|570.7|798
1638443530000|2021-12-02 11:12:10|571.2|570.8|571.2|570.8|571.2|570.8|571.2|570.8|0
1638443540000|2021-12-02 11:12:20|571.3|570.7|571.4|571.2|571.4|571.2|571.3|570.7|0
1638443550000|2021-12-02 11:12:30|571.5||571.5||571.5||571.5||0
1638443560000|2021-12-02 11:12:40|571.4|571.1|571.4|571|571.4|571.1|571.4|571|0
1638443570000|2021-12-02 11:12:50||571.1||571.2||571.2||571.1|0
1638443580000|2021-12-02 11:13:00|571.3|571.1|571.3|571|571.3|571.1|571.1|570.8|3012
1638443590000|2021-12-02 11:13:10|571.2|570.9|571.4|571.1|571.4|571.1|571|570.9|2455
1638443600000|2021-12-02 11:13:20|571.3|571|571.1|570.9|571.3|571|571|570.9|80
1638443610000|2021-12-02 11:13:30|571.2||571.2||571.2||571.2||0
1638443620000|2021-12-02 11:13:40|571.3|571|571.3|571|571.5|571.2|571.2|570.9|18293
1638443630000|2021-12-02 11:13:50|571.2|570.9|570.8|570.6|571.3|571|570.7|570.5|24656
1638443640000|2021-12-02 11:14:00|570.7|570.5|571.1|570.9|571.2|570.9|570.7|570.5|8118
1638443650000|2021-12-02 11:14:10|571|570.8|571.4|571.1|571.4|571.2|571|570.8|4299
1638443660000|2021-12-02 11:14:20|571.3|571|571.1|570.8|571.3|571|571|570.8|3688
1638443680000|2021-12-02 11:14:40|571.2|570.9|571.4|571.1|571.4|571.1|571.2|570.9|876
1638443690000|2021-12-02 11:14:50|571.5|571.2|571.4|571.1|571.5|571.2|571.3|571.1|5644
1638443700000|2021-12-02 11:15:00|571.3|571.2|571.5|571.2|571.5|571.3|571.3|571.2|4850
1638443710000|2021-12-02 11:15:10|571.6|571.3|571.3|571|572|571.8|571.1|571|40271
1638443720000|2021-12-02 11:15:20|571.2|571.1|571.4|571.1|571.4|571.2|571.2|571|3537
1638443740000|2021-12-02 11:15:40|571.3|571|570.6|570.2|571.4|571|570.5|570.1|4121
1638443750000|2021-12-02 11:15:50|570.7|570.3|571|570.6|571.1|570.6|570.7|570.3|4612
1638443760000|2021-12-02 11:16:00|570.9|570.5|570.6|570.2|570.9|570.5|570.5|570.2|2371
1638443780000|2021-12-02 11:16:20|570.5||570.6||570.6||570.5||0
1638443790000|2021-12-02 11:16:30|570.7|570.3|570.9|570.6|571|570.7|570.7|570.3|4695
1638443800000|2021-12-02 11:16:40|571|570.7|570.8|570.5|571|570.7|570.8|570.5|1488
1638443810000|2021-12-02 11:16:50||570.6||570.5||570.6||570.5|0
1638443820000|2021-12-02 11:17:00|570.9|570.6|570.9|570.6|570.9|570.6|570.9|570.5|0
1638443830000|2021-12-02 11:17:10|571|570.7|571.2|570.9|571.2|570.9|571|570.7|342
1638443840000|2021-12-02 11:17:20|571.3|571|571.5|571|571.5|571.1|571.2|570.9|0
1638443860000|2021-12-02 11:17:40|571.4||571.4||571.4||571.3||0
1638443870000|2021-12-02 11:17:50|571.3||571.3||571.3||571.3||0
1638443880000|2021-12-02 11:18:00|571.2|570.9|571.3|570.8|571.3|570.9|571|570.7|2803
1638443890000|2021-12-02 11:18:10|571.2|570.9|571.9|571.4|571.9|571.5|571.1|570.9|1090
1638443900000|2021-12-02 11:18:20|571.8||571.8||571.8||571.8||0
1638443910000|2021-12-02 11:18:30|571.7|571.3|571.7|571.3|571.7|571.3|571.7|571.3|0
1638443920000|2021-12-02 11:18:40|571.6|571.4|571.6|571.2|572|571.4|571.5|571.2|6100
1638443930000|2021-12-02 11:18:50|571.5|571.1|571.2|570.8|571.5|571.1|571.1|570.8|2226
1638443950000|2021-12-02 11:19:10|571.3|570.9|571.3|571|571.3|571.1|571.3|570.9|0
1638443970000|2021-12-02 11:19:30|571.2|570.9|571.2|570.6|571.2|570.9|571.1|570.6|0
1638443980000|2021-12-02 11:19:40|571.1|570.7|571|570.6|571.1|570.7|570.9|570.5|200
1638443990000|2021-12-02 11:19:50|570.9|570.7|571.2|570.9|571.2|570.9|570.9|570.7|1088
1638444000000|2021-12-02 11:20:00|571.1|571|571.3|571|571.3|571|571.1|570.9|2231
1638444010000|2021-12-02 11:20:10|571.2|570.9|571.2|570.9|571.2|570.9|571.2|570.9|0
1638444020000|2021-12-02 11:20:20|571.3||571.3||571.3||571.3||0
1638444030000|2021-12-02 11:20:30|571.4|571|571.6|571.2|571.6|571.2|571.4|571|768
1638444040000|2021-12-02 11:20:40|571.5|571.1|570.5|570.3|571.5|571.1|570.2|569.8|14296
1638444050000|2021-12-02 11:20:50|570.6|570.4|570.6|570.3|570.7|570.4|570.6|570.3|252
1638444060000|2021-12-02 11:21:00|570.7|570.4|570.7|570.4|570.9|570.5|570.7|570.4|4
1638444070000|2021-12-02 11:21:10||570.3||570.4||570.4||570.3|0
1638444080000|2021-12-02 11:21:20|570.6|570.3|570.6|570.3|570.6|570.3|570.5|570.3|1149
1638444090000|2021-12-02 11:21:30||570.4||570.4||570.4||570.3|0
1638444100000|2021-12-02 11:21:40|570.7|570.3|571|570.6|571|570.6|570.7|570.3|4309
1638444110000|2021-12-02 11:21:50|570.9|570.5|570.7|570.5|570.9|570.5|570.7|570.5|300
1638444120000|2021-12-02 11:22:00|570.6|570.3|570.5|570.2|570.7|570.3|570.5|570.2|983
1638444130000|2021-12-02 11:22:10|570.6||570.5||570.6||570.4||199
1638444150000|2021-12-02 11:22:30|570.6|570.3|570.7|570.2|570.7|570.3|570.6|570.2|0
1638444170000|2021-12-02 11:22:50||570.3||570.4||570.4||570.3|0
1638444180000|2021-12-02 11:23:00|570.8|570.3|570.9|570.4|570.9|570.4|570.8|570.3|0
1638444190000|2021-12-02 11:23:10|570.8|570.5|570.9|570.5|570.9|570.5|570.7|570.5|100
1638444200000|2021-12-02 11:23:20|570.8||570.7||570.8||570.7||0
1638444210000|2021-12-02 11:23:30|||||||||400
1638444220000|2021-12-02 11:23:40|570.6|570.4|570.7|570.4|570.7|570.5|570.5|570.3|1218
1638444230000|2021-12-02 11:23:50||570.3||570.3||570.3||570.3|0
1638444240000|2021-12-02 11:24:00|570.5||570.5||570.5||570.5||0
1638444250000|2021-12-02 11:24:10|570.4|570.2|569.7|569.3|570.4|570.2|569.5|569.2|16676
1638444260000|2021-12-02 11:24:20|569.8||569.7||569.9||569.7||0
1638444270000|2021-12-02 11:24:30|569.6|569.2|569.5|569.2|569.8|569.3|569.4|569|0
1638444280000|2021-12-02 11:24:40|569.6|569.1|569.9|569.3|569.9|569.6|569.5|569.1|4661
1638444300000|2021-12-02 11:25:00|569.8|569.2|569.6|569.1|569.8|569.3|569.6|569.1|2117
1638444310000|2021-12-02 11:25:10|569.5|569.2|569.4|569.1|569.5|569.2|569.3|569.1|1180
1638444330000|2021-12-02 11:25:30|569.5|569.2|570|569.7|570.1|569.7|569.5|569.2|249
1638444340000|2021-12-02 11:25:40|570.1|569.8|570|569.8|570.1|569.8|570|569.7|0
1638444350000|2021-12-02 11:25:50|570.1|569.7|570.3|570|570.3|570|570|569.7|2589
1638444360000|2021-12-02 11:26:00|570.4|570.1|570.6|570.3|570.6|570.3|570.4|570.1|250
1638444370000|2021-12-02 11:26:10|570.7|570.4|570.9|570.4|571|570.5|570.7|570.4|722
1638444380000|2021-12-02 11:26:20|570.8|570.2|570.4|570|570.8|570.2|570.4|569.6|8116
1638444390000|2021-12-02 11:26:30||569.9||570||570||569.9|0
1638444400000|2021-12-02 11:26:40||570.1||569.7||570.1||569.7|0
1638444410000|2021-12-02 11:26:50|570.3|569.8|569.8|569.2|570.3|569.8|569.8|569.2|0
1638444420000|2021-12-02 11:27:00||569.3||569.4||569.4||569.3|0
1638444430000|2021-12-02 11:27:10|569.9|569.5|570.1|569.8|570.1|569.8|569.9|569.5|601
1638444440000|2021-12-02 11:27:20|570.2|569.7|570.1|569.6|570.2|569.7|570.1|569.6|0
1638444460000|2021-12-02 11:27:40|570|569.5|569.7|569.4|570|569.5|569.7|569.4|0
1638444470000|2021-12-02 11:27:50|569.6|569.5|569.8|569.5|569.8|569.5|569.6|569.5|537
1638444480000|2021-12-02 11:28:00|569.7|569.4|569.7|569.2|569.7|569.4|569.5|569.2|230
1638444490000|2021-12-02 11:28:10|569.6||569.6||569.6||569.6||0
1638444500000|2021-12-02 11:28:20|569.7||569.7||569.8||569.6||0
1638444530000|2021-12-02 11:28:50|569.4||569.8||569.8||569.4||132
1638444540000|2021-12-02 11:29:00|569.9|569.3|569.7|569.4|569.9|569.6|569.7|569.3|800
1638444550000|2021-12-02 11:29:10||569.3||569.2||569.3||569.2|0
1638444590000|2021-12-02 11:29:50|569.8|569.4|570.1|569.7|570.1|569.7|569.8|569.4|879
1638444600000|2021-12-02 11:30:00|570.2|569.8|570.4|569.9|570.7|570.3|570.2|569.8|5583
1638444620000|2021-12-02 11:30:20|570.5|570|570.3|570.1|570.6|570.3|570.3|570|528
1638444630000|2021-12-02 11:30:30|570.4|570.2|570.4|570.1|570.6|570.3|570.3|570|5432
1638444640000|2021-12-02 11:30:40|570.3|570|570|569.8|570.3|570|570|569.8|1458
1638444650000|2021-12-02 11:30:50|570.1||570.1||570.1||570.1||0
1638444670000|2021-12-02 11:31:10|570||570||570||570||0
1638444680000|2021-12-02 11:31:20|570.1|569.9|570.1|569.8|570.1|569.9|570|569.8|300
1638444690000|2021-12-02 11:31:30|570|569.7|570|569.8|570|569.8|570|569.7|0
1638444700000|2021-12-02 11:31:40|570.1|569.9|570.2|570|570.2|570|570.1|569.9|770
1638444710000|2021-12-02 11:31:50|570.3|570.1|570.4|570.1|570.4|570.1|570.3|570.1|261
1638444730000|2021-12-02 11:32:10|570.5|570.2|569.7|569.4|570.5|570.2|569.7|569.4|21676
1638444740000|2021-12-02 11:32:20|569.6|569.5|569.5|569.2|569.6|569.5|569.4|568.9|9353
1638444750000|2021-12-02 11:32:30|569.6|569.1|569.3|568.9|569.6|569.2|569.3|568.9|0
1638444760000|2021-12-02 11:32:40||569||569||569||569|0
1638444770000|2021-12-02 11:32:50|569.2|568.9|569.2|568.8|569.2|568.9|569.2|568.8|0
1638444800000|2021-12-02 11:33:20|569.3|568.9|569.4|569.1|569.4|569.2|569.2|568.9|4
1638444820000|2021-12-02 11:33:40|569.3|568.7|569.1|568.6|569.3|568.8|568.9|568.6|19561
1638444830000|2021-12-02 11:33:50||568.7||568.7||568.7||568.7|0
1638444840000|2021-12-02 11:34:00|569.2|568.9|569.1|568.7|569.3|569|569.1|568.7|0
1638444850000|2021-12-02 11:34:10|569|568.3|567.7|567.4|569|568.3|567|566.8|80166
1638444860000|2021-12-02 11:34:20|567.8|567.5|568.1|567.8|568.3|568|567.8|567.5|4913
1638444870000|2021-12-02 11:34:30|568|567.7|568|567.7|568.2|567.7|567.9|567.5|2667
1638444880000|2021-12-02 11:34:40|568.1||568||568.1||568||0
1638444890000|2021-12-02 11:34:50|568.1||568.2||568.3||568||0
1638444900000|2021-12-02 11:35:00|568.3||568.2||568.4||568.2||0
1638444910000|2021-12-02 11:35:10|568.3|567.8|568.4|567.9|568.5|567.9|568.3|567.8|0
1638444920000|2021-12-02 11:35:20|568.3|568|568.5|568.2|568.8|568.3|568.3|568|3889
1638444930000|2021-12-02 11:35:30|568.6|568.3|568.4|568|568.6|568.3|568.2|568|13284
1638444940000|2021-12-02 11:35:40|568.3|568.1|568.2|568|568.6|568.3|568.2|568|13038
1638444950000|2021-12-02 11:35:50|568.1|567.8|568.1|567.7|568.1|567.8|568.1|567.7|1057
1638444960000|2021-12-02 11:36:00|568|567.9|568.6|568.3|568.6|568.3|568|567.7|2498
1638444970000|2021-12-02 11:36:10|568.5||568.6||568.6||568.4||562
1638444980000|2021-12-02 11:36:20|568.7|568.4|568.4|568.2|568.7|568.4|568.3|568|569
1638444990000|2021-12-02 11:36:30|568.5|568.3|568.5|568.2|568.7|568.3|568.5|568.2|594
1638445000000|2021-12-02 11:36:40|568.6|568.3|568.6|568.3|568.7|568.3|568.6|568.1|0
1638445010000|2021-12-02 11:36:50|568.4||568.4||568.4||568.4||0
1638445020000|2021-12-02 11:37:00|568.3|568.1|568|567.7|568.3|568.1|568|567.7|5839
1638445030000|2021-12-02 11:37:10|567.9|567.3|567.4|567.1|567.9|567.3|567.2|566.8|38909
1638445040000|2021-12-02 11:37:20|567.5|567.2|567.9|567.4|568.2|567.6|567.5|567.2|50136
1638445050000|2021-12-02 11:37:30|568|567.6|568|567.7|568.1|567.7|567.7|567.4|2860
1638445060000|2021-12-02 11:37:40|567.9|567.6|568|567.6|568|567.6|567.8|567.4|0
1638445070000|2021-12-02 11:37:50|568.1|567.7|568|567.7|568.2|567.7|568|567.7|300
1638445080000|2021-12-02 11:38:00|568.1|567.8|568.2|567.8|568.2|567.8|568|567.8|0
1638445090000|2021-12-02 11:38:10|568.3|568|568.3|568.1|568.5|568.1|568.3|568|0
1638445100000|2021-12-02 11:38:20|568.4|567.9|568|567.8|568.4|567.9|568|567.7|16642
1638445110000|2021-12-02 11:38:30|568.1|567.9|568.6|568.3|568.7|568.4|568.1|567.9|20573
1638445120000|2021-12-02 11:38:40|568.5|568.2|568.3|567.9|568.5|568.2|568.3|567.9|1118
1638445130000|2021-12-02 11:38:50|568.2|567.8|568.1|567.8|568.2|567.8|568.1|567.8|0
1638445140000|2021-12-02 11:39:00|568.2|567.9|568.5|568.2|568.5|568.2|568.2|567.8|770
1638445150000|2021-12-02 11:39:10|568.6||568.7||568.7||568.6||0
1638445170000|2021-12-02 11:39:30|568.6||568.6||568.6||568.6||0
1638445180000|2021-12-02 11:39:40|568.5|568.1|568.5|568.1|568.5|568.1|568.5|568|0
1638445190000|2021-12-02 11:39:50|568.4|568.3|568.5|568.3|568.5|568.3|568.2|567.9|5331
1638445200000|2021-12-02 11:40:00|568.6|568.4|568.5|568.3|568.8|568.4|568.5|568.3|1361
1638445210000|2021-12-02 11:40:10|568.6|568.4|568.9|568.7|568.9|568.7|568.6|568.4|1829
1638445220000|2021-12-02 11:40:20||568.6||568.6||568.6||568.6|0
1638445230000|2021-12-02 11:40:30||568.7||568.6||568.8||568.6|0
1638445240000|2021-12-02 11:40:40|568.8|568.5|568.7|568.5|568.8|568.5|568.7|568.5|0
1638445250000|2021-12-02 11:40:50|568.6|568.3|568.5|568.1|568.6|568.4|568.3|568|1725
1638445260000|2021-12-02 11:41:00|568.4|568.2|568.4|568.1|568.6|568.2|568.3|568.1|0
1638445270000|2021-12-02 11:41:10|568.5|568.2|568.6|568.3|568.6|568.3|568.4|568.2|0
1638445280000|2021-12-02 11:41:20|568.5|568.2|568.4|568.1|568.5|568.3|568.3|568|998
1638445290000|2021-12-02 11:41:30|568.5|568.2|569|568.7|569.1|568.9|568.5|568.2|5340
1638445300000|2021-12-02 11:41:40|568.9|568.6|568.7|568.4|568.9|568.6|568.7|568.4|0
1638445320000|2021-12-02 11:42:00|568.8|568.5|569|568.7|569|568.7|568.8|568.5|14
1638445330000|2021-12-02 11:42:10|569.1|568.8|569.1|568.8|569.3|569|569|568.7|4205
1638445350000|2021-12-02 11:42:30|569|568.7|569.2|568.8|569.2|568.8|569|568.7|0
1638445360000|2021-12-02 11:42:40|569.3||569.3||569.3||569.3||0
1638445380000|2021-12-02 11:43:00|569.4|568.9|569.4|569|569.5|569.2|569.3|568.9|3153
1638445400000|2021-12-02 11:43:20|569.3|569.2|569.2|569|569.3|569.2|569.2|569|900
1638445410000|2021-12-02 11:43:30|569.3|569.1|569.1|568.9|569.3|569.1|569|568.8|3057
1638445420000|2021-12-02 11:43:40|569.2|569|569.1|568.8|569.5|569.2|569.1|568.8|1408
1638445430000|2021-12-02 11:43:50||568.9||568.8||568.9||568.8|0
1638445440000|2021-12-02 11:44:00|569.2|568.9|569.5|569.1|569.6|569.1|569.2|568.9|0
1638445450000|2021-12-02 11:44:10|569.6||569.6||569.6||569.6||0
1638445460000|2021-12-02 11:44:20|569.5|569|569.3|569.1|569.5|569.1|569.3|568.9|2000
1638445470000|2021-12-02 11:44:30|569.4|569.2|569.6|569.1|569.7|569.3|569.3|569.1|1224
1638445490000|2021-12-02 11:44:50|569.7|569.2|569.6|569.1|569.7|569.3|569.4|569.1|1327
1638445500000|2021-12-02 11:45:00|569.4|569|569.1|568.8|569.4|569.1|569|568.7|9961
1638445510000|2021-12-02 11:45:10|569|568.7|569|568.6|569.1|568.8|568.8|568.5|7046
1638445520000|2021-12-02 11:45:20|569.1|568.7|569.1|568.8|569.3|568.9|569.1|568.7|1150
1638445530000|2021-12-02 11:45:30|569.2|568.9|569.3|569|569.5|569.1|569.2|568.9|1928
1638445550000|2021-12-02 11:45:50|569.2|568.9|568.5|568.2|569.2|568.9|568.5|568.2|18678
1638445560000|2021-12-02 11:46:00|568.4|568.1|567.9|567.6|568.4|568.1|567.8|567.3|5105
1638445570000|2021-12-02 11:46:10|567.8|567.5|567.6|567.3|567.8|567.6|567.6|567.3|10747
1638445580000|2021-12-02 11:46:20|567.7|567.4|567.9|567.7|568.2|567.8|567.7|567.4|7621
1638445590000|2021-12-02 11:46:30|568|567.8|568.2|568|568.3|568|568|567.8|2851
1638445600000|2021-12-02 11:46:40|568.1|567.9|568.1|567.8|568.1|567.9|568|567.6|2885
1638445610000|2021-12-02 11:46:50|568|567.7|568.1|567.8|568.1|567.8|568|567.7|0
1638445620000|2021-12-02 11:47:00|568.2|567.9|568.7|568.4|569|568.6|568.2|567.9|720
1638445630000|2021-12-02 11:47:10|568.8|568.5|568.8|568.5|568.9|568.6|568.7|568.5|0
1638445640000|2021-12-02 11:47:20|568.7|568.6|568.7|568.4|568.9|568.6|568.6|568.4|0
1638445650000|2021-12-02 11:47:30|568.6|568.5|568.7|568.4|568.9|568.6|568.6|568.4|2137
1638445660000|2021-12-02 11:47:40|568.8|568.6|569.3|568.8|569.3|569|568.8|568.6|800
1638445670000|2021-12-02 11:47:50|569.2|568.7|569.4|569.1|569.4|569.1|568.9|568.6|16951
1638445680000|2021-12-02 11:48:00|569.3|569|569.2|568.9|569.3|569|569.2|568.9|248
1638445690000|2021-12-02 11:48:10|569.1|568.8|569.1|568.8|569.1|568.8|568.9|568.7|449
1638445700000|2021-12-02 11:48:20|569.2|568.9|569.3|568.9|569.3|569|569.2|568.9|0
1638445710000|2021-12-02 11:48:30|569.4|569|569.3|569|569.4|569|569.3|568.9|0
1638445720000|2021-12-02 11:48:40|569.2|568.9|569.2|568.9|569.2|569|569.2|568.9|0
1638445730000|2021-12-02 11:48:50|569.3|569|569.3|569|569.3|569|569.3|568.9|0
1638445740000|2021-12-02 11:49:00||568.9||568.9||568.9||568.9|0
1638445750000|2021-12-02 11:49:10||569||569||569||568.9|0
1638445760000|2021-12-02 11:49:20|||||||||100
1638445770000|2021-12-02 11:49:30|569.2|569.1|569.4|569.1|569.5|569.1|569.2|569|727
1638445780000|2021-12-02 11:49:40|||||||||150
1638445790000|2021-12-02 11:49:50|569.5|569.2|569.4|569.1|569.6|569.3|569.4|569.1|1021
1638445800000|2021-12-02 11:50:00|569.3|569.2|569.4|569.2|569.4|569.2|569.3|569.2|0
1638445810000|2021-12-02 11:50:10||569.1||569.1||569.1||569.1|0
1638445820000|2021-12-02 11:50:20|569.3||569.3||569.3||569.3||0
1638445830000|2021-12-02 11:50:30|569.4||569.4||569.4||569.4||0
1638445840000|2021-12-02 11:50:40|569.5|569.2|569.1|568.9|569.5|569.3|569.1|568.9|4768
1638445850000|2021-12-02 11:50:50|569.2||569.1||569.2||569.1||0
1638445860000|2021-12-02 11:51:00|569.2|569|569.2|568.9|569.2|569|569.2|568.9|0
1638445870000|2021-12-02 11:51:10|569.1||569.2||569.2||569.1||0
1638445880000|2021-12-02 11:51:20|569.1|569|568.9|568.6|569.2|569|568.9|568.6|9316
1638445890000|2021-12-02 11:51:30|||||||||1450
1638445900000|2021-12-02 11:51:40|568.8|568.7|569|568.8|569.2|569|568.8|568.7|10282
1638445910000|2021-12-02 11:51:50|568.9||569.1||569.1||568.9||67
1638445920000|2021-12-02 11:52:00|569|568.9|569|568.8|569|568.9|569|568.8|0
1638445930000|2021-12-02 11:52:10||568.9||568.8||568.9||568.8|400
1638445940000|2021-12-02 11:52:20|568.9|568.7|568.6|568.4|568.9|568.7|568.2|567.7|13207
1638445950000|2021-12-02 11:52:30|568.7||568.7||568.7||568.7||0
1638445960000|2021-12-02 11:52:40|568.8|568.5|569|568.7|569.3|568.9|568.8|568.5|4205
1638445970000|2021-12-02 11:52:50|568.9|568.5|568.9|568.4|568.9|568.5|568.7|568.4|3080
1638445980000|2021-12-02 11:53:00||568.3||568.4||568.4||568.3|721
1638445990000|2021-12-02 11:53:10|569|568.5|569|568.6|569.1|568.6|569|568.5|800
1638446000000|2021-12-02 11:53:20|569.1|568.7|569.2|568.7|569.2|568.7|569.1|568.7|0
1638446020000|2021-12-02 11:53:40|569.1|568.6|568.8|568.4|569.1|568.6|568.5|568.2|9218
1638446030000|2021-12-02 11:53:50|568.6||568.6||568.6||568.6||0
1638446040000|2021-12-02 11:54:00|568.7|568.2|569|568.7|569.1|568.7|568.6|568.2|657
1638446050000|2021-12-02 11:54:10|568.9||569||569||568.9||0
1638446070000|2021-12-02 11:54:30||568.8||568.7||568.8||568.7|0
1638446090000|2021-12-02 11:54:50||568.8||568.7||568.8||568.7|0
1638446110000|2021-12-02 11:55:10|569.1|568.8|569.6|569.2|569.7|569.2|569.1|568.7|1616
1638446120000|2021-12-02 11:55:20|569.5|569.1|569.5|569.2|569.5|569.3|569.5|569.1|1
1638446130000|2021-12-02 11:55:30|569.4|569.1|569.3|569.1|569.4|569.1|569.3|569.1|0
1638446140000|2021-12-02 11:55:40|569.4|569.2|569.7|569.4|569.7|569.4|569.4|569.2|226
1638446150000|2021-12-02 11:55:50|569.8|569.5|569.8|569.4|569.8|569.5|569.8|569.4|0
1638446160000|2021-12-02 11:56:00||569.5||569.5||569.6||569.5|300
1638446170000|2021-12-02 11:56:10|569.7|569.4|569.3|569.1|569.7|569.4|569.3|569.1|2755
1638446180000|2021-12-02 11:56:20|569.4|569.2|569.3|569.1|569.4|569.2|569.3|569.1|175
1638446200000|2021-12-02 11:56:40|569.4|569.2|569.8|569.2|569.9|569.3|569.4|569.1|1814
1638446210000|2021-12-02 11:56:50|569.7||569.8||569.8||569.6||575
1638446230000|2021-12-02 11:57:10|569.7||569.6||569.7||569.6||0
1638446240000|2021-12-02 11:57:20|569.8|569.3|570|569.6|570|569.6|569.6|569.2|13664
1638446250000|2021-12-02 11:57:30|569.9|569.5|569.6|569.3|569.9|569.5|569.5|569.3|1230
1638446260000|2021-12-02 11:57:40|569.5|569.2|569.6|569.3|569.6|569.3|569.3|569.1|1137
1638446270000|2021-12-02 11:57:50|569.5|569.2|569.2|569|569.5|569.2|569|568.8|1611
1638446280000|2021-12-02 11:58:00|569.4|569.1|569.7|569.3|569.7|569.3|569.3|569|373
1638446300000|2021-12-02 11:58:20|569.6|569.4|569.7|569.5|569.7|569.5|569.6|569.4|0
1638446310000|2021-12-02 11:58:30|569.8|569.6|570|569.5|570|569.6|569.8|569.5|0
1638446330000|2021-12-02 11:58:50|570.1|569.6|570.1|569.7|570.1|569.7|570.1|569.6|0
1638446340000|2021-12-02 11:59:00|570.2|569.8|570.2|569.8|570.3|570|570.2|569.8|2505
1638446350000|2021-12-02 11:59:10|570.1|569.9|569.8|569.6|570.2|569.9|569.7|569.6|5366
1638446360000|2021-12-02 11:59:20|569.9||569.8||569.9||569.8||0
1638446370000|2021-12-02 11:59:30|569.7|569.5|569.6|569.3|569.8|569.5|569.6|569.3|3638
1638446380000|2021-12-02 11:59:40|569.5|569.1|569.6|569.1|569.7|569.1|569.5|569.1|0
1638446390000|2021-12-02 11:59:50|569.5||569.5||569.6||569.5||200
1638446520000|2021-12-02 12:02:00|569.7|568.1|569.8|569.5|570.7|569.9|569|568.1|14247
1638446530000|2021-12-02 12:02:10|569.7|569.6|569.9|569.2|569.9|569.6|569.5|569.2|1354
1638446540000|2021-12-02 12:02:20||569.5||569.2||569.6||569.2|0
1638446550000|2021-12-02 12:02:30|570|569.5|569.8|569.4|570|569.9|569.8|569.4|2827
1638446560000|2021-12-02 12:02:40|569.9|569.5|569.9|569.6|569.9|569.6|569.8|569.5|40
1638446570000|2021-12-02 12:02:50|569.8|569.5|569.8|569.4|569.8|569.5|569.8|569.4|0
1638446580000|2021-12-02 12:03:00|569.7|569.5|569.8|569.2|569.8|569.5|569.7|569.2|0
1638446610000|2021-12-02 12:03:30|569.9|569.4|570.1|569.9|570.2|569.9|569.9|569.4|2569
1638446620000|2021-12-02 12:03:40|570|570|570.1|569.9|570.3|570|569.9|569.8|12813
1638446630000|2021-12-02 12:03:50|570.2|570|570.9|570.6|571|570.7|570.2|569.9|12309
1638446640000|2021-12-02 12:04:00|571|570.7|570.7|570.3|571|570.7|570.2|569.9|12486
1638446650000|2021-12-02 12:04:10|570.8||570.7||570.8||570.7||0
1638446660000|2021-12-02 12:04:20|570.6|570.1|570.5|570.1|570.6|570.1|570.5|570.1|295
1638446680000|2021-12-02 12:04:40|570.4|570.2|570.5|570.2|570.5|570.2|570.4|570.1|1883
1638446690000|2021-12-02 12:04:50|570.4|570.1|570.4|570.1|570.4|570.1|570.3|570.1|0
1638446700000|2021-12-02 12:05:00|570.3|570|570.7|570.4|570.7|570.4|570.2|570|2734
1638446710000|2021-12-02 12:05:10|570.6|570.3|570.9|570.3|570.9|570.3|570.6|570.3|1881
1638446720000|2021-12-02 12:05:20|570.8||570.7||570.8||570.7||0
1638446730000|2021-12-02 12:05:30|570.3|570.2|570.7|570.3|570.8|570.4|570.3|570.2|15500
1638446740000|2021-12-02 12:05:40|570.8|570.4|570.7|570.5|570.9|570.5|570.7|570.4|2000
1638446750000|2021-12-02 12:05:50|570.6|570.6|571|570.7|571|570.9|570.6|570.4|3864
1638446760000|2021-12-02 12:06:00|571.1|570.8|571.5|571.2|571.7|571.3|571.1|570.8|12870
1638446770000|2021-12-02 12:06:10|571.4|571.1|571|570.7|571.4|571.1|570.9|570.7|5919
1638446780000|2021-12-02 12:06:20|571.1|570.6|571|570.6|571.1|570.7|571|570.5|0
1638446790000|2021-12-02 12:06:30|570.9|570.4|570.9|570.5|571|570.7|570.8|570.4|3321
1638446800000|2021-12-02 12:06:40|571|570.6|571.1|570.7|571.2|570.7|571|570.6|600
1638446810000|2021-12-02 12:06:50||570.8||570.7||570.8||570.6|85
1638446820000|2021-12-02 12:07:00|571|570.6|571.2|570.7|571.2|570.7|571|570.6|0
1638446830000|2021-12-02 12:07:10|571.3|570.8|571.6|571.1|571.7|571.2|571.2|570.8|4925
1638446840000|2021-12-02 12:07:20|571.5|571|571.4|571.1|571.5|571.1|571.4|571|0
1638446850000|2021-12-02 12:07:30|571.5|571|571.4|571|571.5|571|571.4|571|0
1638446870000|2021-12-02 12:07:50|571.3|570.9|571|570.7|571.3|570.9|570.9|570.6|10603
1638446880000|2021-12-02 12:08:00|571.1|570.6|571.2|570.7|571.2|570.7|571.1|570.6|0
1638446890000|2021-12-02 12:08:10|571.1|570.6|571.2|570.7|571.2|570.7|570.9|570.6|0
1638446900000|2021-12-02 12:08:20|571.1||571.1||571.1||571.1||0
1638446910000|2021-12-02 12:08:30|571|570.8|571|570.7|571|570.8|571|570.6|2500
1638446920000|2021-12-02 12:08:40|570.7|570.6|570.7|570.3|570.7|570.6|570.3|570|9690
1638446930000|2021-12-02 12:08:50|570.8|570.4|570.7|570.4|571.1|570.7|570.7|570.4|21917
1638446940000|2021-12-02 12:09:00|570.6|570.3|570.5|570.2|570.8|570.5|570.4|570.1|3293
1638446950000|2021-12-02 12:09:10|570.4|570.1|570.2|570|570.4|570.1|570.2|570|0
1638446960000|2021-12-02 12:09:20|570.1|569.9|570.3|570|570.3|570.1|570|569.9|8039
1638446970000|2021-12-02 12:09:30|570.2|569.9|570.7|570.3|570.7|570.3|570.2|569.9|3857
1638446980000|2021-12-02 12:09:40|570.6|570.4|570.6|570.2|570.7|570.4|570.4|570.1|1571
1638446990000|2021-12-02 12:09:50|570.7|570.1|570.5|570.2|570.7|570.3|570.3|570.1|7674
1638447000000|2021-12-02 12:10:00|570.6||570.6||570.6||570.6||0
1638447010000|2021-12-02 12:10:10|570.5||570.5||570.5||570.4||0
1638447020000|2021-12-02 12:10:20|570.4|570.3|570.2|569.8|570.4|570.3|570|569.7|6005
1638447030000|2021-12-02 12:10:30|570.1|569.7|570.2|569.9|570.4|570.1|570|569.7|5869
1638447040000|2021-12-02 12:10:40|570.3||570.3||570.3||570.2||0
1638447060000|2021-12-02 12:11:00|570.4|570|570.4|570|570.5|570.2|570.4|570|1646
1638447070000|2021-12-02 12:11:10|570.5|570.1|570.6|570.1|570.8|570.5|570.4|570.1|6814
1638447080000|2021-12-02 12:11:20|570.7|570.2|570.8|570.3|570.8|570.3|570.7|570.2|0
1638447090000|2021-12-02 12:11:30|570.7|570.4|570.9|570.7|570.9|570.7|570.7|570.4|761
1638447100000|2021-12-02 12:11:40|570.8|570.6|570.7|570.4|570.9|570.7|570.6|570.4|3276
1638447110000|2021-12-02 12:11:50||570.5||570.4||570.5||570.4|0
1638447120000|2021-12-02 12:12:00|570.8|570.5|570.8|570.5|570.8|570.5|570.6|570.4|1848
1638447130000|2021-12-02 12:12:10|570.9|570.6|570.9|570.6|570.9|570.8|570.9|570.6|1263
1638447140000|2021-12-02 12:12:20|570.8|570.5|570.9|570.5|570.9|570.5|570.8|570.4|0
1638447150000|2021-12-02 12:12:30|571|570.6|571.6|571.2|571.7|571.4|571|570.6|8129
1638447160000|2021-12-02 12:12:40|571.7|571.3|571.7|571.3|571.8|571.4|571.5|571.2|1300
1638447170000|2021-12-02 12:12:50|571.6|571.2|571.7|571.2|571.7|571.3|571.4|571.2|0
1638447180000|2021-12-02 12:13:00|571.6|571.3|571.7|571.3|571.7|571.3|571.5|571.3|605
1638447190000|2021-12-02 12:13:10|571.8|571.4|571.7|571.3|571.8|571.5|571.7|571.3|1727
1638447200000|2021-12-02 12:13:20|571.5|571.4|571.6|571.3|571.7|571.4|571.5|571.3|2101
1638447210000|2021-12-02 12:13:30|571.5|571.2|571.5|571.2|571.5|571.2|571.3|571.2|2427
1638447220000|2021-12-02 12:13:40|571.4||571.4||571.5||571.4||1054
1638447240000|2021-12-02 12:14:00|571.3|571.1|571.4|571.2|571.4|571.2|571.3|571.1|2433
1638447250000|2021-12-02 12:14:10|571.5|571.3|571.5|571.2|571.7|571.5|571.4|571.2|11228
1638447270000|2021-12-02 12:14:30|571.4|571.1|571.4|571.1|571.4|571.1|571.2|571|2153
1638447280000|2021-12-02 12:14:40|571.5|571|571.3|571|571.5|571|571.2|571|0
1638447290000|2021-12-02 12:14:50|571.2|570.9|571|570.8|571.3|570.9|571|570.8|3198
1638447300000|2021-12-02 12:15:00|570.9|570.7|570.9|570.6|570.9|570.7|570.7|570.3|2727
1638447310000|2021-12-02 12:15:10|571||571||571.1||571||0
1638447320000|2021-12-02 12:15:20|571.1||571||571.1||571||0
1638447330000|2021-12-02 12:15:30|571.1|570.7|571.2|570.8|571.2|570.8|571.1|570.7|0
1638447340000|2021-12-02 12:15:40||570.9||570.8||570.9||570.8|0
1638447350000|2021-12-02 12:15:50|571.1|570.7|571|570.6|571.1|570.7|571|570.6|0
1638447360000|2021-12-02 12:16:00|570.9|570.5|570.7|570.3|570.9|570.5|570.4|570|2039
1638447370000|2021-12-02 12:16:10|570.6|570.2|570.5|570.3|570.6|570.3|570.4|570|3000
1638447380000|2021-12-02 12:16:20|570.6|570.2|570.8|570.5|570.8|570.6|570.6|570.2|609
1638447390000|2021-12-02 12:16:30|570.7|570.4|570.5|570.2|570.7|570.4|570.5|570.2|0
1638447400000|2021-12-02 12:16:40|570.4||570.5||570.5||570.4||0
1638447410000|2021-12-02 12:16:50|570.6|570.3|570.6|570.3|570.6|570.3|570.6|570.3|0
1638447420000|2021-12-02 12:17:00||570.4||570.4||570.4||570.3|1583
1638447430000|2021-12-02 12:17:10|570.7|570.5|570.6|570.3|571|570.6|570|569.7|9915
1638447440000|2021-12-02 12:17:20|570.7|570.2|570.7|570.3|570.7|570.3|570.7|570.2|0
1638447460000|2021-12-02 12:17:40|570.6|570.2|570.5|570.1|570.6|570.2|570.5|570.1|100
1638447470000|2021-12-02 12:17:50|570.4|570|570.5|570.2|570.5|570.2|570.2|570|2256
1638447480000|2021-12-02 12:18:00|570.4|570.1|570.4|570|570.5|570.1|570.4|570|0
1638447500000|2021-12-02 12:18:20||570.1||570||570.1||570|0
1638447510000|2021-12-02 12:18:30||569.9||570||570||569.8|0
1638447520000|2021-12-02 12:18:40|570.3|569.9|569.8|569.4|570.3|570|569.8|569.4|3390
1638447530000|2021-12-02 12:18:50|569.9|569.5|569.8|569.6|570.3|569.9|569.8|569.5|2727
1638447550000|2021-12-02 12:19:10|569.7|569.5|569.5|569.1|569.7|569.5|569.3|569|1530
1638447560000|2021-12-02 12:19:20||569.2||569.2||569.3||569.2|0
1638447570000|2021-12-02 12:19:30|569.4|569.3|569.2|569|569.4|569.3|569.2|569|729
1638447580000|2021-12-02 12:19:40|569.1|568.9|569|568.8|569.1|568.9|568.9|568.8|347
1638447600000|2021-12-02 12:20:00|569.1|568.9|569.7|569.4|569.8|569.4|569.1|568.9|1827
1638447620000|2021-12-02 12:20:20|569.8|569.5|570|569.6|570|569.7|569.8|569.5|3500
1638447630000|2021-12-02 12:20:30||569.5||569.5||569.5||569.5|0
1638447640000|2021-12-02 12:20:40||569.6||569.7||569.8||569.6|0
1638447650000|2021-12-02 12:20:50|569.7|569.6|569.6|569.4|569.7|569.6|569.6|569.2|3558
1638447660000|2021-12-02 12:21:00||569.3||569.3||569.3||569.3|0
1638447670000|2021-12-02 12:21:10|569.5||569.6||569.6||569.5||0
1638447680000|2021-12-02 12:21:20|569.5|569.2|569.1|568.8|569.5|569.2|569.1|568.8|784
1638447690000|2021-12-02 12:21:30|569.2|568.9|569.3|568.9|569.3|569|569.2|568.9|0
1638447700000|2021-12-02 12:21:40|569.4|569|569.5|569.2|569.5|569.2|569.4|569|406
1638447710000|2021-12-02 12:21:50|569.3|569.1|569.2|569|569.3|569.1|569.2|569|0
1638447720000|2021-12-02 12:22:00|569.1||569.2||569.2||569.1||2000
1638447730000|2021-12-02 12:22:10|569.3||569.3||569.3||569.3||0
1638447740000|2021-12-02 12:22:20||569.1||569.1||569.1||569.1|0
1638447750000|2021-12-02 12:22:30|569.4|569.2|569.4|569.1|569.7|569.3|569.4|569|16453
1638447760000|2021-12-02 12:22:40|569.5|569|569.6|569.3|569.7|569.3|569.5|569|0
1638447780000|2021-12-02 12:23:00|569.7|569.4|569.7|569.4|569.7|569.4|569.7|569.4|0
1638447790000|2021-12-02 12:23:10|569.6|569.3|569.7|569.5|569.7|569.5|569.5|569.3|556
1638447800000|2021-12-02 12:23:20|569.6|569.4|569.6|569.4|569.6|569.4|569.5|569.3|1862
1638447810000|2021-12-02 12:23:30|569.5|569.3|569.6|569.3|569.6|569.3|569.5|569.3|129
1638447820000|2021-12-02 12:23:40|||||||||26555
1638447830000|2021-12-02 12:23:50|569.5|568.3|568.6|568.3|569.5|568.7|568.2|568|55465
1638447840000|2021-12-02 12:24:00|568.5|568.2|568.9|568.4|569.2|568.8|568.4|568.2|12773
1638447850000|2021-12-02 12:24:10|568.8|568.5|568.9|568.6|568.9|568.6|568.7|568.5|355
1638447860000|2021-12-02 12:24:20|569.1|568.7|569|568.7|569.2|568.9|569|568.7|449
1638447890000|2021-12-02 12:24:50|569.1|568.8|569.1|568.7|569.2|568.9|569.1|568.7|928
1638447900000|2021-12-02 12:25:00|569.2|568.8|569.4|569|569.4|569.1|569.2|568.8|379
1638447910000|2021-12-02 12:25:10|569.3|568.9|569|568.8|569.3|568.9|569|568.8|1903
1638447920000|2021-12-02 12:25:20|569.1|568.7|568.9|568.6|569.1|568.7|568.8|568.6|0
1638447930000|2021-12-02 12:25:30|568.8|568.5|568.8|568.5|568.8|568.5|568.7|568.5|1363
1638447940000|2021-12-02 12:25:40|568.7|568.4|568.5|568.3|568.7|568.5|568.5|568.3|810
1638447950000|2021-12-02 12:25:50||568.2||568.2||568.2||568.2|0
1638447960000|2021-12-02 12:26:00|568.6|568.3|568.1|567.9|568.6|568.3|568.1|567.9|941
1638447970000|2021-12-02 12:26:10|568.3|568|568.5|568.2|568.6|568.4|568.3|568|10656
1638447980000|2021-12-02 12:26:20|568.4|568.1|568.3|568|568.4|568.1|568.3|568|1000
1638447990000|2021-12-02 12:26:30|568.2|568.1|567.6|567.1|568.2|568.1|567.4|567|7556
1638448000000|2021-12-02 12:26:40|567.7|567.2|567.8|567.5|568|567.7|567.7|567.2|6651
1638448010000|2021-12-02 12:26:50|567.7|567.6|567.8|567.5|567.9|567.6|567.7|567.5|657
1638448020000|2021-12-02 12:27:00|567.9|567.6|568.2|567.9|568.2|568|567.8|567.6|2529
1638448030000|2021-12-02 12:27:10|568.1|567.8|568.3|567.9|568.3|568|568|567.8|300
1638448040000|2021-12-02 12:27:20|568.2|567.8|568.2|567.9|568.6|568.3|567.9|567.8|9720
1638448050000|2021-12-02 12:27:30|568.3|568|568.4|568.2|568.4|568.2|568.2|567.9|2029
1638448060000|2021-12-02 12:27:40|568.3|568.1|568.4|568.1|568.4|568.2|568.2|567.9|10939
1638448070000|2021-12-02 12:27:50|568.8|568.9|568.9|568.5|569|568.9|568.6|568.2|24345
1638448080000|2021-12-02 12:28:00|568.8||568.8||568.8||568.8||0
1638448090000|2021-12-02 12:28:10|568.7|568.3|568.9|568.6|568.9|568.7|568.6|568.3|482
1638448100000|2021-12-02 12:28:20|568.8|568.5|568.3|568|568.9|568.6|568.2|568|27669
1638448110000|2021-12-02 12:28:30|568.4|568.1|568.4|568|568.6|568.1|568.4|568|2112
1638448120000|2021-12-02 12:28:40|568.3||568.3||568.4||568.2||0
1638448130000|2021-12-02 12:28:50|568.4|568.1|568.6|568.1|568.7|568.4|568.4|568.1|0
1638448140000|2021-12-02 12:29:00|568.7|568.2|568.7|568.3|568.9|568.7|568.7|568.2|2857
1638448150000|2021-12-02 12:29:10|568.8|568.4|568.9|568.5|568.9|568.5|568.8|568.4|0
1638448160000|2021-12-02 12:29:20|569|568.6|569.1|568.7|569.2|568.7|568.9|568.5|559
1638448200000|2021-12-02 12:30:00|569|568.6|568|567.7|569|568.6|568|567.7|5727
1638448210000|2021-12-02 12:30:10|568.1|567.6|567.9|567.4|568.1|567.6|567.8|567.4|2211
1638448220000|2021-12-02 12:30:20|567.5|567.3|567.9|567.3|567.9|567.5|567.3|567|2371
1638448230000|2021-12-02 12:30:30|567.8|567.2|567.3|566.9|567.8|567.2|567.3|566.8|0
1638448240000|2021-12-02 12:30:40|567.2|566.8|567.5|567.2|567.6|567.3|567.1|566.8|1483
1638448250000|2021-12-02 12:30:50|567.4|567.1|567.5|567.1|567.5|567.1|567.4|567.1|0
1638448260000|2021-12-02 12:31:00|567.4|567|567.2|566.9|567.4|567|567.2|566.8|1140
1638448270000|2021-12-02 12:31:10|567.3||567.2||567.3||567.2||0
1638448280000|2021-12-02 12:31:20|567.3|566.8|567.4|566.9|567.4|567.1|567.2|566.8|999
1638448300000|2021-12-02 12:31:40|567.5|567|567.4|566.9|567.6|567.1|567.3|566.9|0
1638448310000|2021-12-02 12:31:50|567.3||567.4||567.4||567.3||0
1638448320000|2021-12-02 12:32:00|567.3|566.8|566.9|566.5|567.3|566.9|566.9|566.4|2997
1638448330000|2021-12-02 12:32:10|566.8|566.4|566.9|566.5|566.9|566.5|566.7|566.4|0
1638448340000|2021-12-02 12:32:20|566.8|566.4|566.7|566.3|567.1|566.6|566.6|566.2|2459
1638448350000|2021-12-02 12:32:30|566.6|566.2|566.6|566.3|566.7|566.3|566.3|566|1861
1638448360000|2021-12-02 12:32:40|566.7|566.4|566.7|566.3|566.8|566.5|566.6|566.2|1001
1638448370000|2021-12-02 12:32:50|566.8|566.4|567.1|566.5|567.1|566.7|566.8|566.4|815
1638448380000|2021-12-02 12:33:00|567|566.4|567.1|566.5|567.1|566.5|566.9|566.3|0
1638448390000|2021-12-02 12:33:10|567||567.1||567.1||566.8||250
1638448400000|2021-12-02 12:33:20|567|566.6|567.1|566.7|567.2|566.7|566.9|566.6|2106
1638448410000|2021-12-02 12:33:30|567.2|566.8|567.3|566.8|567.5|567.2|567.2|566.8|1228
1638448420000|2021-12-02 12:33:40|567.1|566.9|567.3|566.9|567.3|567|567.1|566.8|695
1638448430000|2021-12-02 12:33:50|567.2|566.8|567.3|566.9|567.3|566.9|567|566.8|893
1638448440000|2021-12-02 12:34:00||566.8||566.8||566.8||566.8|0
1638448450000|2021-12-02 12:34:10||566.9||566.8||566.9||566.8|0
1638448460000|2021-12-02 12:34:20|567.4|566.9|567.5|567.1|567.8|567.5|567.4|566.9|5728
1638448470000|2021-12-02 12:34:30|567.4|567|567.8|567.4|568|567.7|567.3|567|719
1638448480000|2021-12-02 12:34:40|567.9|567.3|567.7|567.3|567.9|567.3|567.5|567.3|1000
1638448490000|2021-12-02 12:34:50|567.6|567.1|567.7|567.2|567.7|567.2|567.5|567.1|5021
1638448500000|2021-12-02 12:35:00|567.6|567.1|567.7|567.1|567.7|567.1|567|566.9|2881
1638448510000|2021-12-02 12:35:10|567.6|567|567.6|567.1|567.6|567.1|567.4|567|96
1638448520000|2021-12-02 12:35:20|567.5|567.2|567.5|567.1|567.6|567.2|567.5|567|1390
1638448530000|2021-12-02 12:35:30||567||567.1||567.1||567|0
1638448540000|2021-12-02 12:35:40||567.2||567.1||567.2||567.1|0
1638448550000|2021-12-02 12:35:50|567.4|567|567.2|566.9|567.4|567|567.2|566.9|549
1638448560000|2021-12-02 12:36:00|567.3|567|567.5|567|567.5|567|567.3|567|1349
1638448570000|2021-12-02 12:36:10|567.4|566.9|567.5|567|567.6|567|567.4|566.9|1000
1638448580000|2021-12-02 12:36:20|567.4|566.9|567.2|566.9|567.4|566.9|567.2|566.9|0
1638448590000|2021-12-02 12:36:30|567.1|566.8|567.6|567|567.6|567.2|566.9|566.7|6212
1638448600000|2021-12-02 12:36:40|567.7|567.1|567.9|567.4|567.9|567.6|567.7|567.1|1254
1638448610000|2021-12-02 12:36:50|568|567.6|567.7|567.4|568.2|567.8|567.7|567.4|3525
1638448620000|2021-12-02 12:37:00|567.6|567.3|567.6|567.3|567.9|567.4|567.5|567.2|16767
1638448630000|2021-12-02 12:37:10|567.5|567.2|567.7|567.2|567.7|567.4|567.4|567.1|1766
1638448640000|2021-12-02 12:37:20|567.8|567.3|567.9|567.4|567.9|567.4|567.8|567.3|0
1638448650000|2021-12-02 12:37:30|567.8||567.8||567.9||567.8||0
1638448660000|2021-12-02 12:37:40|567.9||567.9||567.9||567.9||0
1638448670000|2021-12-02 12:37:50|568|567.5|568.1|567.6|568.2|567.6|568|567.5|0
1638448680000|2021-12-02 12:38:00|568|567.5|567.8|567.4|568|567.5|567.7|567.4|1729
1638448690000|2021-12-02 12:38:10|567.7|567.5|567.7|567.4|567.8|567.5|567.7|567.4|0
1638448700000|2021-12-02 12:38:20|567.8|567.5|567.8|567.5|567.8|567.5|567.8|567.5|0
1638448710000|2021-12-02 12:38:30|567.9|567.6|568|567.7|568|567.7|567.9|567.6|230
1638448720000|2021-12-02 12:38:40|568.1|567.8|568.1|567.8|568.1|567.8|568.1|567.8|0
1638448730000|2021-12-02 12:38:50||567.9||567.8||567.9||567.8|0
1638448740000|2021-12-02 12:39:00|568|567.7|567.8|567.6|568|567.7|567.8|567.6|1816
1638448750000|2021-12-02 12:39:10|567.9|567.5|567.8|567.4|567.9|567.5|567.7|567.3|1582
1638448760000|2021-12-02 12:39:20|567.9|567.3|567.6|567.4|568|567.4|567.6|567.3|1500
1638448770000|2021-12-02 12:39:30|567.5|567.3|567.5|567.3|567.6|567.3|567.5|567.3|500
1638448790000|2021-12-02 12:39:50|567.4|567.2|567.4|567.1|567.4|567.3|567.3|567.1|3593
1638448800000|2021-12-02 12:40:00|567.3|567.2|567.2|566.8|567.5|567.2|567.2|566.8|1429
1638448810000|2021-12-02 12:40:10|567.1|566.6|566.6|566.1|567.1|566.6|566.5|566|7893
1638448820000|2021-12-02 12:40:20|566.5||566.6||566.6||566.5||0
1638448830000|2021-12-02 12:40:30|566.7|566.2|566.7|566.3|567|566.7|566.5|566.2|5422
1638448840000|2021-12-02 12:40:40|566.6|566.2|567|566.5|567|566.5|566.2|566|40644
1638448850000|2021-12-02 12:40:50|567.1|566.6|567.2|566.8|567.4|566.9|567|566.6|7912
1638448860000|2021-12-02 12:41:00|567.1|566.9|567.1|566.5|567.1|566.9|566.8|566.4|2500
1638448870000|2021-12-02 12:41:10|567|566.6|566.9|566.7|567|566.7|566.9|566.5|0
1638448880000|2021-12-02 12:41:20|566.8|566.5|566.6|566|566.8|566.5|566.6|566|841
1638448900000|2021-12-02 12:41:40||566.1||566.1||566.1||566.1|0
1638448910000|2021-12-02 12:41:50|566.5|566|566.6|566.1|566.7|566.3|566.3|565.8|5846
1638448920000|2021-12-02 12:42:00|566.7|566.2|566.6|566.3|566.9|566.6|566.6|566.2|3760
1638448930000|2021-12-02 12:42:10|566.7|566.2|566.6|566.2|566.7|566.3|566.6|566.1|0
1638448940000|2021-12-02 12:42:20|566.7|566.3|566.6|566.1|566.7|566.3|566.5|566.1|0
1638448950000|2021-12-02 12:42:30||566.4||566.1||566.4||566.1|1138
1638448960000|2021-12-02 12:42:40|566.7|566.2|566.6|566.1|566.7|566.3|566.6|566.1|0
1638448970000|2021-12-02 12:42:50||566||566.1||566.1||566|0
1638448980000|2021-12-02 12:43:00|566.5|566|566.2|565.7|566.5|566.1|566.1|565.5|4446
1638448990000|2021-12-02 12:43:10|566.1|565.6|566|565.5|566.1|565.6|566|565.4|1065
1638449000000|2021-12-02 12:43:20|565.9|565.4|565.9|565.6|565.9|565.6|565.8|565.2|3703
1638449010000|2021-12-02 12:43:30|566|565.7|566.4|565.8|566.4|565.8|566|565.7|651
1638449020000|2021-12-02 12:43:40|566.3|565.7|566.2|565.8|566.3|565.8|566.2|565.7|500
1638449030000|2021-12-02 12:43:50||565.7||565.8||565.8||565.7|0
1638449040000|2021-12-02 12:44:00|566.3|565.9|567|566.6|567.2|566.9|566.3|565.9|24556
1638449050000|2021-12-02 12:44:10|566.9|566.5|566.8|566.4|566.9|566.5|566.8|566.2|1157
1638449070000|2021-12-02 12:44:30|566.9|566.5|567.3|567.1|567.4|567.1|566.9|566.5|3293
1638449080000|2021-12-02 12:44:40|567.4|567|567.3|567|567.4|567.2|567.3|566.9|1286
1638449090000|2021-12-02 12:44:50|567.4|567.1|567.6|567|567.7|567.3|567.4|567|0
1638449100000|2021-12-02 12:45:00|567.5|567.1|567.2|566.9|567.5|567.1|567.1|566.7|699
1638449110000|2021-12-02 12:45:10|567.3|567|567.1|566.8|567.3|567|567.1|566.6|504
1638449120000|2021-12-02 12:45:20|567.2|566.9|567.2|566.7|567.3|566.9|567.2|566.7|0
1638449130000|2021-12-02 12:45:30|567.3||567.4||567.4||567.3||917
1638449140000|2021-12-02 12:45:40|567.5|566.8|567.6|567.1|567.6|567.1|567.5|566.8|0
1638449160000|2021-12-02 12:46:00|567.5|567|567.1|566.8|567.5|567|567|566.7|3913
1638449170000|2021-12-02 12:46:10|567.2|566.9|567.2|566.9|567.2|566.9|567.1|566.8|0
1638449180000|2021-12-02 12:46:20|567.1|566.8|567.1|566.8|567.1|566.9|567.1|566.8|0
1638449190000|2021-12-02 12:46:30|567|566.9|567.2|566.9|567.2|567|567|566.8|184
1638449200000|2021-12-02 12:46:40||566.8||566.8||566.9||566.8|0
1638449210000|2021-12-02 12:46:50|567.3|566.9|567.5|567.1|567.6|567.2|567.3|566.9|453
1638449220000|2021-12-02 12:47:00|567.4|567.2|567.3|566.9|567.4|567.2|567.2|566.9|370
1638449230000|2021-12-02 12:47:10|567.2|566.8|567.2|567|567.3|567|567.2|566.7|0
1638449240000|2021-12-02 12:47:20|567.3|566.9|567.3|566.8|567.3|566.9|567.3|566.8|55
1638449280000|2021-12-02 12:48:00|567.2|566.7|567.1|566.6|567.2|566.7|567.1|566.6|0
1638449290000|2021-12-02 12:48:10||566.7||566.7||566.7||566.7|0
1638449300000|2021-12-02 12:48:20|567.2|566.6|567.5|567.2|567.7|567.3|567.1|566.5|4318
1638449310000|2021-12-02 12:48:30|567.4|567.1|567.4|567|567.4|567.1|567.4|567|0
1638449320000|2021-12-02 12:48:40|567.5|566.9|567.4|566.9|567.5|566.9|567.4|566.8|0
1638449330000|2021-12-02 12:48:50|567.3|566.8|567|566.7|567.3|566.8|567|566.7|2467
1638449340000|2021-12-02 12:49:00|566.9|566.6|566.8|566.5|566.9|566.6|566.8|566.5|601
1638449350000|2021-12-02 12:49:10|566.9|566.6|567|566.8|567|566.8|566.9|566.6|0
1638449360000|2021-12-02 12:49:20|567.1|566.9|567.4|567|567.4|567|567.1|566.9|5000
1638449370000|2021-12-02 12:49:30|567.5|567.1|567.4|567.1|567.5|567.2|567.4|567|0
1638449380000|2021-12-02 12:49:40|567.3|567|567.2|566.8|567.3|567|567.2|566.8|1125
1638449390000|2021-12-02 12:49:50|567.1|566.7|567.1|566.6|567.1|566.7|567.1|566.6|0
1638449400000|2021-12-02 12:50:00|567.2|566.7|567.2|566.8|567.2|567|567.2|566.7|667
1638449430000|2021-12-02 12:50:30|567.1|566.9|567.7|567.4|567.7|567.4|567.1|566.8|2653
1638449440000|2021-12-02 12:50:40|567.6|567.3|567.5|567.2|567.6|567.5|567.5|567.2|1355
1638449450000|2021-12-02 12:50:50|567.4|567.1|567.3|566.8|567.4|567.1|567.1|566.6|1469
1638449460000|2021-12-02 12:51:00|567.4|566.9|567.5|567|567.5|567|567.4|566.9|1730
1638449470000|2021-12-02 12:51:10|567.6||567.6||567.7||567.6||0
1638449480000|2021-12-02 12:51:20|567.5||567.6||567.6||567.4||0
1638449490000|2021-12-02 12:51:30|567.5|566.9|567|566.6|567.5|567|567|566.6|1212
1638449500000|2021-12-02 12:51:40||566.7||566.7||566.7||566.7|0
1638449520000|2021-12-02 12:52:00|567.1|566.8|566.8|566.6|567.2|566.9|566.8|566.3|1000
1638449530000|2021-12-02 12:52:10|566.7|566.5|566.6|566.2|566.8|566.5|566.6|566.2|396
1638449560000|2021-12-02 12:52:40|566.5|566.1|566.3|566|566.5|566.1|566.3|566|328
1638449570000|2021-12-02 12:52:50|566.2||566.3||566.3||566.2||0
1638449580000|2021-12-02 12:53:00|566.4|566.3|566.5|566.2|566.6|566.3|566.3|566.1|3757
1638449590000|2021-12-02 12:53:10|566.6|566.1|566.6|566.3|566.6|566.3|566.5|566|0
1638449600000|2021-12-02 12:53:20|566.7|566.4|566.8|566.3|567|566.6|566.7|566.2|789
1638449610000|2021-12-02 12:53:30|566.7||566.6||566.7||566.6||0
1638449620000|2021-12-02 12:53:40|566.5|566.2|566.6|566.3|566.7|566.3|566.4|566.1|2044
1638449630000|2021-12-02 12:53:50||566.2||566.2||566.2||566.1|0
1638449640000|2021-12-02 12:54:00|566.8|566.3|566.4|566|566.8|566.4|566.3|565.9|5366
1638449650000|2021-12-02 12:54:10|566.3|565.9|566.1|565.7|566.4|565.9|566|565.7|1799
1638449660000|2021-12-02 12:54:20|566|565.6|565.9|565.7|566.1|565.7|565.9|565.4|0
1638449670000|2021-12-02 12:54:30|566|565.8|566.3|565.9|566.3|565.9|565.9|565.8|382
1638449680000|2021-12-02 12:54:40|566|566|566|565.7|566.3|566|565.9|565.5|3487
1638449690000|2021-12-02 12:54:50|566.1|565.8|566.1|565.8|566.2|565.9|566.1|565.8|0
1638449700000|2021-12-02 12:55:00|566|565.9|566|565.7|566|565.9|566|565.7|0
1638449710000|2021-12-02 12:55:10||565.8||565.7||565.8||565.7|0
1638449720000|2021-12-02 12:55:20|565.9|565.6|565.8|565.5|565.9|565.7|565.7|565.4|5274
1638449730000|2021-12-02 12:55:30|565.7|565.4|565.7|565.1|565.8|565.4|565.5|565.1|556
1638449740000|2021-12-02 12:55:40|565.6|565|565.5|565.1|565.7|565.3|565|564.8|25169
1638449750000|2021-12-02 12:55:50|565.6||565.7||565.7||565.6||0
1638449760000|2021-12-02 12:56:00|565.6||565.5||565.6||565.5||0
1638449770000|2021-12-02 12:56:10|565.6|565.3|565.5|565.3|565.6|565.4|565.5|565.3|0
1638449780000|2021-12-02 12:56:20|565.4|565.2|565.7|565.3|565.7|565.4|565.3|565|542
1638449790000|2021-12-02 12:56:30|565.6|565.2|565.2|565.1|565.6|565.2|565.2|565.1|0
1638449800000|2021-12-02 12:56:40|565.1|565|565.2|564.9|565.2|565|565|564.8|2364
1638449810000|2021-12-02 12:56:50|565.3|565|565.4|565.2|565.4|565.2|565.3|565|720
1638449820000|2021-12-02 12:57:00|565.3|565.1|565.3|565|565.4|565.2|565.2|565|456
1638449830000|2021-12-02 12:57:10|565.2|564.9|565.3|565.1|565.3|565.1|565.2|564.9|4423
1638449840000|2021-12-02 12:57:20|565.2|565.2|565.2|564.9|565.2|565.2|565.2|564.9|0
1638449850000|2021-12-02 12:57:30|565.3|565|565.4|565|565.5|565.1|565.3|565|0
1638449860000|2021-12-02 12:57:40|565.3|564.9|565.2|564.9|565.3|565|565.1|564.8|1149
1638449870000|2021-12-02 12:57:50|565.1|564.8|565.1|564.9|565.2|564.9|565.1|564.8|0
1638449880000|2021-12-02 12:58:00|565.2|565|565.2|564.9|565.2|565.1|565.1|564.8|4539
1638449890000|2021-12-02 12:58:10||565||565||565||565|0
1638449900000|2021-12-02 12:58:20|565.1|564.9|565|564.7|565.1|564.9|565|564.7|1866
1638449910000|2021-12-02 12:58:30||564.6||564.7||564.7||564.5|0
1638449920000|2021-12-02 12:58:40|565.1|564.8|565.6|565.1|565.6|565.1|565.1|564.7|4040
1638449930000|2021-12-02 12:58:50|565.7|565.2|565.7|565.3|565.7|565.3|565.7|565.2|0
1638449940000|2021-12-02 12:59:00|565.6||565.6||565.6||565.6||0
1638449950000|2021-12-02 12:59:10|565.5|565.2|565.4|565.2|565.5|565.3|565.4|565.1|1892
1638449960000|2021-12-02 12:59:20|565.5|565.3|565.7|565.4|565.8|565.4|565.5|565.3|1097
1638449970000|2021-12-02 12:59:30|565.8|565.3|565.7|565.4|566|565.7|565.7|565.3|13715
1638449980000|2021-12-02 12:59:40|565.6|565.3|565.7|565.5|565.7|565.5|565.6|565.2|500
1638449990000|2021-12-02 12:59:50|565.8|565.6|565.9|565.6|566|565.7|565.7|565.5|1558
1638450000000|2021-12-02 13:00:00|565.8|565.5|566|565.7|566|565.7|565.7|565.4|2841
1638450010000|2021-12-02 13:00:10|565.9|565.6|566.6|566.4|566.7|566.4|565.9|565.6|47738
1638450020000|2021-12-02 13:00:20|566.5|566.3|566.3|566.1|566.5|566.3|566.3|566.1|902
1638450030000|2021-12-02 13:00:30|566.2|566|566.1|565.9|566.2|566|566.1|565.9|1480
1638450040000|2021-12-02 13:00:40|566.2|565.8|566|565.6|566.5|566.1|565.6|565.5|42541
1638450050000|2021-12-02 13:00:50|565.9|565.5|565.9|565.6|565.9|565.6|565.8|565.4|0
1638450060000|2021-12-02 13:01:00|565.8|565.5|565.8|565.5|565.8|565.5|565.5|565.1|1988
1638450070000|2021-12-02 13:01:10|566|565.6|566.1|565.8|566.3|566|566|565.6|5163
1638450080000|2021-12-02 13:01:20|566.2|565.9|566.5|566.1|566.5|566.2|566.2|565.9|2853
1638450090000|2021-12-02 13:01:30|566.6|566.2|566.7|566.3|566.8|566.3|566.6|566.2|0
1638450100000|2021-12-02 13:01:40|566.8|566.4|566.7|566.5|566.8|566.6|566.7|566.4|0
1638450110000|2021-12-02 13:01:50|566.6|566.4|566.7|566.3|566.7|566.4|566.5|566.3|2675
1638450120000|2021-12-02 13:02:00|566.6|566.2|566.3|566|566.6|566.2|566.3|566|949
1638450130000|2021-12-02 13:02:10|566.4|566.1|566.5|566.1|566.5|566.1|566.4|566.1|0
1638450140000|2021-12-02 13:02:20||566||566||566||566|0
1638450160000|2021-12-02 13:02:40|566.4|566.1|566.5|566.1|566.6|566.2|566.4|566.1|1150
1638450170000|2021-12-02 13:02:50|566.6|566.2|566.6|566.3|566.6|566.4|566.6|566.2|0
1638450180000|2021-12-02 13:03:00|566.7|566.4|566.8|566.5|566.8|566.6|566.6|566.4|8039
1638450190000|2021-12-02 13:03:10|566.7|566.4|566.6|566.3|566.7|566.5|566.6|566.3|3424
1638450200000|2021-12-02 13:03:20||566.2||566.2||566.2||566.2|0
1638450210000|2021-12-02 13:03:30|566.7|566.3|567|566.7|567|566.8|566.7|566.3|2438
1638450240000|2021-12-02 13:04:00|566.9|566.8|566.8|566.5|566.9|566.8|566.8|566.5|3764
1638450250000|2021-12-02 13:04:10|566.9|566.8|566.6|566.4|566.9|566.8|566.6|566.4|17639
1638450260000|2021-12-02 13:04:20|566.5|566.3|566.9|566.5|566.9|566.6|566.4|566|3277
1638450280000|2021-12-02 13:04:40|566.8|566.6|566.8|566.5|567|566.7|566.5|566.4|4500
1638450290000|2021-12-02 13:04:50|566.9|566.4|566.8|566.5|566.9|566.5|566.8|566.3|0
1638450300000|2021-12-02 13:05:00|566.7|566.6|566.9|566.6|567|566.7|566.6|566.6|0
1638450310000|2021-12-02 13:05:10|567|566.7|567.4|567|567.5|567.2|567|566.7|14697
1638450320000|2021-12-02 13:05:20|567.5|567.1|567.3|566.8|567.6|567.3|567.1|566.8|520
1638450330000|2021-12-02 13:05:30||566.9||566.9||567||566.9|0
1638450340000|2021-12-02 13:05:40|567.2|566.8|567.1|566.7|567.2|566.8|566.9|566.6|610
1638450350000|2021-12-02 13:05:50|567||567.1||567.2||567||0
1638450360000|2021-12-02 13:06:00|567|566.6|566.8|566.3|567|566.6|566.8|566.3|0
1638450370000|2021-12-02 13:06:10|566.7||566.7||566.7||566.6||0
1638450380000|2021-12-02 13:06:20|566.6|566.2|566.7|566.4|566.8|566.6|565.8|565.2|73615
1638450390000|2021-12-02 13:06:30|566.6|566.3|566.5|566.2|566.6|566.4|566.4|566.1|0
1638450400000|2021-12-02 13:06:40|566.4|566.3|566.6|566.2|566.8|566.4|566.4|566.1|2100
1638450410000|2021-12-02 13:06:50|566.5|566.1|566.4|566|566.5|566.1|566.4|566|0
1638450420000|2021-12-02 13:07:00|566.3|565.9|566.5|566.1|566.6|566.3|566.2|565.9|4671
1638450430000|2021-12-02 13:07:10|566.4|566|566.6|566.3|566.6|566.4|566.2|565.9|5280
1638450440000|2021-12-02 13:07:20|566.7|566.4|566.7|566.5|566.9|566.6|566.7|566.4|4601
1638450450000|2021-12-02 13:07:30|566.8|566.6|566.9|566.6|566.9|566.6|566.8|566.5|0
1638450460000|2021-12-02 13:07:40|566.8|566.5|566.8|566.6|566.9|566.6|566.7|566.4|1225
1638450470000|2021-12-02 13:07:50|||||||||200
1638450480000|2021-12-02 13:08:00|566.9|566.5|566.7|566.4|566.9|566.6|566.5|566.1|8035
1638450490000|2021-12-02 13:08:10|566.6|566.5|566.6|566.4|566.7|566.5|566.6|566.3|1500
1638450500000|2021-12-02 13:08:20|566.5|566.3|566.6|566.3|566.6|566.3|566.5|566.2|0
1638450510000|2021-12-02 13:08:30|566.5|566.2|566.5|566.2|566.6|566.2|566.5|566.2|0
1638450520000|2021-12-02 13:08:40|566.6|566.3|566.6|566.3|566.6|566.3|566.6|566.3|0
1638450530000|2021-12-02 13:08:50|566.5|566.2|566.5|566.2|566.5|566.2|566.5|566.2|0
1638450540000|2021-12-02 13:09:00|566.4|566.1|565.9|565.6|566.4|566.1|565.8|565.5|9441
1638450550000|2021-12-02 13:09:10|566|565.5|566.7|566.3|566.7|566.3|565.6|565.4|13290
1638450560000|2021-12-02 13:09:20|566.6|566.2|566.5|566.1|566.6|566.2|566.3|566.1|3171
1638450570000|2021-12-02 13:09:30|566.4|566|566.4|565.9|566.4|566|566.3|565.9|0
1638450590000|2021-12-02 13:09:50|566.5|566|566.7|566.3|566.7|566.3|566.5|566|726
1638450600000|2021-12-02 13:10:00|566.8|566.4|566.5|566.2|566.9|566.5|566.1|565.8|30481
1638450610000|2021-12-02 13:10:10|566.6|566.3|566.5|566.1|566.7|566.3|566.5|566.1|0
1638450620000|2021-12-02 13:10:20|566.6|566.2|567.1|566.6|567.1|566.6|566.4|566.2|11745
1638450630000|2021-12-02 13:10:30|567|566.5|566.4|565.9|567|566.5|566.2|565.8|15023
1638450640000|2021-12-02 13:10:40|566.3|565.8|566.8|566.3|566.8|566.4|566.2|565.8|12519
1638450650000|2021-12-02 13:10:50|566.7|566.2|566.7|566.4|567.8|567.1|566.3|566.1|63844
1638450660000|2021-12-02 13:11:00|566.8|566.5|566.9|566.7|566.9|566.8|566.7|566.5|7592
1638450670000|2021-12-02 13:11:10|566.8|566.6|566.9|566.6|566.9|566.6|566.8|566.5|0
1638450680000|2021-12-02 13:11:20||566.7||566.7||566.7||566.7|0
1638450690000|2021-12-02 13:11:30|566.8|566.6|566.8|566.5|566.8|566.6|566.7|566.4|5622
1638450700000|2021-12-02 13:11:40||566.6||566.5||566.6||566.5|2229
1638450710000|2021-12-02 13:11:50|566.9|566.6|566.9|566.7|566.9|566.8|566.6|566.5|2384
1638450720000|2021-12-02 13:12:00|566.8|566.6|566.9|566.6|566.9|566.7|566.8|566.6|0
1638450730000|2021-12-02 13:12:10|566.8|566.7|566.8|566.6|566.8|566.7|566.8|566.6|0
1638450740000|2021-12-02 13:12:20|566.9|566.5|566.4|566.2|566.9|566.6|566.4|566.1|8601
1638450750000|2021-12-02 13:12:30|566.3|566.1|566.2|565.9|566.3|566.2|566.2|565.9|882
1638450760000|2021-12-02 13:12:40|566.1|565.8|566.2|565.9|566.3|566|566.1|565.8|705
1638450770000|2021-12-02 13:12:50|566.3|565.8|565.9|565.7|566.3|565.9|565.9|565.6|4
1638450780000|2021-12-02 13:13:00|565.8|565.6|566|565.9|566|565.9|565.7|565.5|2231
1638450790000|2021-12-02 13:13:10|566.1|566|566.6|566.3|566.8|566.6|566.1|566|9547
1638450800000|2021-12-02 13:13:20|566.8|566.4|566.6|566.3|566.8|566.5|566.6|566.2|2364
1638450810000|2021-12-02 13:13:30|566.5|566.2|566.4|566.1|566.5|566.2|566.4|566|96
1638450820000|2021-12-02 13:13:40|566.5||566.5||566.5||566.5||0
1638450830000|2021-12-02 13:13:50|566.4|566.2|566.5|566.1|566.6|566.2|566.4|566.1|1703
1638450850000|2021-12-02 13:14:10|566.4|566|566.2|565.9|566.4|566|566.2|565.9|1138
1638450860000|2021-12-02 13:14:20|566.3|566|566.4|566.1|566.4|566.1|566.2|565.8|2137
1638450870000|2021-12-02 13:14:30|566.3|566|566.3|566|566.3|566.1|566.3|566|0
1638450900000|2021-12-02 13:15:00|566.2|565.9|566.1|565.8|566.3|566|565.9|565.7|826
1638450910000|2021-12-02 13:15:10|566|565.7|565.8|565.4|566|565.8|565.7|565.3|421
1638450920000|2021-12-02 13:15:20||565.5||565.5||565.5||565.5|200
1638450930000|2021-12-02 13:15:30||565.4||565.4||565.4||565.4|0
1638450940000|2021-12-02 13:15:40|565.7|565.5|565.8|565.5|565.8|565.6|565.7|565.5|0
1638450950000|2021-12-02 13:15:50||565.6||565.5||565.6||565.5|0
1638450960000|2021-12-02 13:16:00|565.9|565.6|566.2|565.8|566.4|565.9|565.8|565.6|13593
1638450970000|2021-12-02 13:16:10|566.1|565.7|566.1|565.7|566.1|565.7|566.1|565.7|0
1638450980000|2021-12-02 13:16:20||565.8||565.8||565.8||565.8|0
1638450990000|2021-12-02 13:16:30|566|565.7|566|565.8|566|565.8|566|565.7|0
1638451000000|2021-12-02 13:16:40|566.1|565.7|566.6|566.3|566.7|566.3|566.1|565.7|3446
1638451010000|2021-12-02 13:16:50|566.5|566.2|566.5|566.2|566.5|566.2|566.5|566.2|0
1638451020000|2021-12-02 13:17:00|566.4|566.3|566.4|566.1|566.4|566.3|566.1|565.8|3238
1638451030000|2021-12-02 13:17:10|566.3|566.2|566.1|565.9|566.3|566.2|566.1|565.9|228
1638451040000|2021-12-02 13:17:20|566|565.8|566|565.7|566|565.8|566|565.5|0
1638451060000|2021-12-02 13:17:40|566.2|565.8|566.3|565.8|566.3|566|566.2|565.8|1991
1638451070000|2021-12-02 13:17:50||565.9||566||566||565.9|0
1638451100000|2021-12-02 13:18:20|566.4|566.1|566.6|566.3|566.6|566.3|566.4|566.1|1100
1638451110000|2021-12-02 13:18:30|566.3|566.2|566.6|566.3|566.7|566.4|566.3|566.2|2600
1638451120000|2021-12-02 13:18:40||566.2||566.1||566.2||566|0
1638451130000|2021-12-02 13:18:50|566.5|566|566.4|566|566.5|566.1|566.4|566|0
1638451140000|2021-12-02 13:19:00|566.3|565.9|566.1|565.9|566.3|566|566|565.6|4127
1638451150000|2021-12-02 13:19:10|566.2|565.8|566.3|566|566.4|566.1|566.2|565.8|819
1638451170000|2021-12-02 13:19:30|566.2|565.9|566.6|566.3|566.6|566.4|566.2|565.9|24002
1638451180000|2021-12-02 13:19:40||566.2||566.1||566.2||566.1|0
1638451200000|2021-12-02 13:20:00|566.7|566.2|566.8|566.5|566.8|566.5|566.7|566.2|1325
1638451210000|2021-12-02 13:20:10|566.7|566.4|566.8|566.5|566.8|566.5|566.7|566.4|0
1638451220000|2021-12-02 13:20:20|566.7|566.4|566.7|566.3|566.7|566.4|566.7|566.3|0
1638451230000|2021-12-02 13:20:30|566.6|566.2|566.5|566.2|566.7|566.4|566.4|566.1|6654
1638451240000|2021-12-02 13:20:40|566.6|566.3|566.1|565.9|566.6|566.3|566.1|565.9|1127
1638451260000|2021-12-02 13:21:00||565.8||565.9||565.9||565.8|300
1638451270000|2021-12-02 13:21:10|566|565.8|566|565.7|566.1|565.9|565.9|565.7|2813
1638451280000|2021-12-02 13:21:20|565.9|565.6|565.9|565.7|565.9|565.7|565.8|565.6|2762
1638451290000|2021-12-02 13:21:30|565.8|565.6|565.9|565.6|565.9|565.6|565.8|565.5|50
1638451300000|2021-12-02 13:21:40||565.7||565.6||565.7||565.6|0
1638451310000|2021-12-02 13:21:50|565.8|565.5|565.9|565.6|565.9|565.7|565.4|565.3|3199
1638451320000|2021-12-02 13:22:00|565.8|565.5|565.9|565.6|566|565.8|565.8|565.5|3500
1638451330000|2021-12-02 13:22:10|565.8|565.5|565.8|565.4|565.8|565.5|565.8|565.3|0
1638451340000|2021-12-02 13:22:20||565.6||565.6||565.6||565.6|0
1638451350000|2021-12-02 13:22:30|565.9|565.7|565.9|565.6|566.1|565.9|565.9|565.6|2648
1638451370000|2021-12-02 13:22:50|565.7|565.7|565.6|565.4|565.7|565.7|565.6|565.4|2578
1638451380000|2021-12-02 13:23:00|565.5|565.3|565.5|565.3|565.5|565.3|565.5|565.3|0
1638451390000|2021-12-02 13:23:10|565.4|565.2|565.6|565.3|565.7|565.4|565.4|565.2|1132
1638451400000|2021-12-02 13:23:20|565.7|565.4|565.6|565.4|565.7|565.5|565.6|565.4|300
1638451410000|2021-12-02 13:23:30|565.7||565.6||565.7||565.6||0
1638451420000|2021-12-02 13:23:40|565.5|565.3|565.6|565.3|565.6|565.3|565.4|565.2|4778
1638451430000|2021-12-02 13:23:50|565.5|565.2|565.4|565.1|565.5|565.3|565.2|565|2091
1638451440000|2021-12-02 13:24:00|565.3|565|565.3|565.1|565.3|565.1|565.3|565|0
1638451450000|2021-12-02 13:24:10|565.2|565|565.2|564.9|565.2|565|565.1|564.8|480
1638451460000|2021-12-02 13:24:20|565.1|564.8|565.1|564.8|565.2|564.9|565.1|564.8|0
1638451470000|2021-12-02 13:24:30|565|564.9|565.1|564.8|565.1|564.9|565|564.8|0
1638451480000|2021-12-02 13:24:40|565.2|564.9|565.1|564.8|565.4|565.1|564.8|564.6|7286
1638451500000|2021-12-02 13:25:00|565.2|564.9|565.2|564.9|565.2|565|565|564.9|3801
1638451510000|2021-12-02 13:25:10|565.1|564.8|565.2|564.9|565.2|565|565|564.6|2998
1638451520000|2021-12-02 13:25:20|565.3|565|565.6|565.4|565.7|565.6|565.3|565|38152
1638451530000|2021-12-02 13:25:30|565.7||565.7||565.7||565.6||100
1638451540000|2021-12-02 13:25:40|565.6||565.7||565.7||565.6||0
1638451550000|2021-12-02 13:25:50|565.8|565.5|566.2|566|566.4|566.1|565.8|565.5|23908
1638451560000|2021-12-02 13:26:00|566.3|566.1|566.2|566.1|566.4|566.2|566.2|566|2202
1638451570000|2021-12-02 13:26:10|566.1|566|566|565.8|566.1|566|566|565.8|1038
1638451580000|2021-12-02 13:26:20|566.1|565.9|566.1|565.9|566.4|566.3|566.1|565.9|3954
1638451600000|2021-12-02 13:26:40|566|565.8|565.8|565.6|566|565.8|565.7|565.5|4234
1638451630000|2021-12-02 13:27:10|565.7|565.5|565.8|565.6|565.8|565.6|565.6|565.3|1486
1638451650000|2021-12-02 13:27:30|565.7|565.5|565.7|565.5|565.7|565.6|565.7|565.5|765
1638451660000|2021-12-02 13:27:40|565.6|565.4|565.6|565.5|565.7|565.5|565.5|565.2|968
1638451670000|2021-12-02 13:27:50|565.7|565.6|565.7|565.5|565.8|565.6|565.7|565.5|664
1638451680000|2021-12-02 13:28:00|565.6|564.9|565.8|565.6|565.8|565.6|565.5|564.9|21029
1638451690000|2021-12-02 13:28:10|565.9|565.7|566.1|565.8|566.1|565.8|565.9|565.7|461
1638451700000|2021-12-02 13:28:20|566||566.1||566.1||566||0
1638451740000|2021-12-02 13:29:00||565.9||565.9||565.9||565.9|0
1638451750000|2021-12-02 13:29:10|566.2|566|566.4|566|566.5|566|566.2|566|881
1638451770000|2021-12-02 13:29:30|566.5|566.1|566.6|566.2|566.6|566.2|566.5|566.1|0
1638451780000|2021-12-02 13:29:40|566.7|566.3|566.7|566.4|566.8|566.6|566.6|566.3|2812
1638451790000|2021-12-02 13:29:50|566.8|566.5|566.7|566.3|566.8|566.5|566.7|566.3|0
1638451800000|2021-12-02 13:30:00|566.6|566.4|566.5|566.2|566.6|566.4|566.5|566.2|0
1638451810000|2021-12-02 13:30:10|566.6|566.3|566.8|566.6|566.8|566.6|566.5|566.3|446
1638451820000|2021-12-02 13:30:20|566.9|566.5|566.9|566.6|566.9|566.7|566.8|566.5|1952
1638451840000|2021-12-02 13:30:40|566.8|566.5|566.8|566.5|566.9|566.6|566.7|566.5|4154
1638451850000|2021-12-02 13:30:50|566.7|566.3|566.6|566.4|566.7|566.4|566.6|566.3|6640
1638451860000|2021-12-02 13:31:00|566.5|566.3|566.8|566.4|566.8|566.4|566.4|566.1|1917
1638451880000|2021-12-02 13:31:20|566.9|566.5|566.9|566.5|566.9|566.5|566.9|566.4|0
1638451890000|2021-12-02 13:31:30|566.8||566.8||566.9||566.8||0
1638451900000|2021-12-02 13:31:40|566.7|566.6|567|566.7|567.2|566.8|566.7|566.6|1943
1638451910000|2021-12-02 13:31:50|566.9|566.6|566.8|566.5|566.9|566.7|566.7|566.5|297
1638451920000|2021-12-02 13:32:00|566.9|566.6|566.9|566.4|566.9|566.6|566.6|566.3|939
1638451930000|2021-12-02 13:32:10|566.8|566.5|567.1|566.8|567.1|566.8|566.7|566.5|3522
1638451940000|2021-12-02 13:32:20||566.7||566.7||566.8||566.7|0
1638451950000|2021-12-02 13:32:30|567.2|566.8|567.2|566.8|567.2|566.8|567.2|566.7|0
1638451960000|2021-12-02 13:32:40|567.1|566.7|567.1|566.8|567.1|566.8|567|566.6|0
1638451980000|2021-12-02 13:33:00|567.2|566.9|566.7|566.4|567.2|567|566.7|566.4|4159
1638451990000|2021-12-02 13:33:10|566.8|566.5|566.8|566.6|566.9|566.6|566.8|566.5|618
1638452000000|2021-12-02 13:33:20|566.9|566.5|566.9|566.6|566.9|566.7|566.8|566.4|0
1638452010000|2021-12-02 13:33:30|567|566.7|567|566.6|567.1|566.9|567|566.6|400
1638452020000|2021-12-02 13:33:40|566.9|566.5|566.6|566.4|566.9|566.5|566.6|566.3|4281
1638452030000|2021-12-02 13:33:50|566.7|566.3|566.8|566.5|566.9|566.6|566.7|566.3|662
1638452040000|2021-12-02 13:34:00|566.9|566.6|567|566.6|567|566.7|566.9|566.5|0
1638452050000|2021-12-02 13:34:10|567.1|566.7|567.2|566.9|567.3|567.1|567.1|566.7|1177
1638452060000|2021-12-02 13:34:20|567.1|567|567.1|566.8|567.1|567|567.1|566.8|0
1638452070000|2021-12-02 13:34:30|567.2||567||567.2||567||0
1638452080000|2021-12-02 13:34:40|567.1|566.9|567.3|567|567.3|567|567.1|566.9|12
1638452090000|2021-12-02 13:34:50|567.2|566.9|567.5|567.2|567.5|567.2|567.2|566.8|2352
1638452100000|2021-12-02 13:35:00|567.4|567.1|567.5|567.1|567.5|567.1|567.3|567.1|1488
1638452110000|2021-12-02 13:35:10|567.4|567.2|567.4|567|567.4|567.2|567.4|567|0
1638452120000|2021-12-02 13:35:20|567.3|566.9|567.4|567|567.4|567|567.2|566.9|0
1638452140000|2021-12-02 13:35:40|567.3|566.9|567.3|566.8|567.4|567.1|567.2|566.8|745
1638452150000|2021-12-02 13:35:50|567.2|566.7|567.2|566.7|567.2|566.7|567|566.7|0
1638452160000|2021-12-02 13:36:00|567|566.6|566.9|566.6|567|566.7|566.9|566.5|0
1638452170000|2021-12-02 13:36:10|567|566.7|567.3|567|567.4|567|567|566.7|1393
1638452180000|2021-12-02 13:36:20|567.2|566.9|566.8|566.5|567.2|566.9|566.8|566.5|4473
1638452190000|2021-12-02 13:36:30|566.9|566.6|567.1|566.6|567.1|566.6|566.9|566.5|0
1638452200000|2021-12-02 13:36:40||566.7||566.8||566.8||566.7|0
1638452210000|2021-12-02 13:36:50|567.2|566.9|567|566.7|567.3|566.9|567|566.7|4500
1638452220000|2021-12-02 13:37:00|566.9|566.6|567.4|567|567.4|567.2|566.9|566.5|2263
1638452230000|2021-12-02 13:37:10|567.3|566.9|567.1|566.7|567.3|567|567|566.6|2887
1638452240000|2021-12-02 13:37:20|567.2|566.8|567.1|566.8|567.2|566.9|567.1|566.8|1000
1638452250000|2021-12-02 13:37:30||566.9||566.8||566.9||566.8|0
1638452260000|2021-12-02 13:37:40|567|566.7|566.8|566.5|567|566.7|566.8|566.5|550
1638452270000|2021-12-02 13:37:50|566.7|566.4|566.7|566.5|567|566.7|566.7|566.4|1459
1638452280000|2021-12-02 13:38:00|566.8|566.6|566.7|566.4|566.9|566.6|566.6|566.3|757
1638452290000|2021-12-02 13:38:10|566.6|566.3|566.6|566.3|566.8|566.4|566.6|566.3|0
1638452300000|2021-12-02 13:38:20|566.7|566.4|566.6|566.4|566.7|566.5|566.6|566.4|10
1638452310000|2021-12-02 13:38:30|566.5|566.3|567|566.7|567.1|566.8|566.5|566.3|23729
1638452320000|2021-12-02 13:38:40|566.9|566.6|566.8|566.5|567|566.6|566.6|566.4|2708
1638452330000|2021-12-02 13:38:50|566.7|566.4|566.7|566.5|566.7|566.6|566.6|566.3|1708
1638452340000|2021-12-02 13:39:00|566.8|566.6|567|566.7|567|566.7|566.7|566.6|0
1638452350000|2021-12-02 13:39:10|567.1|566.8|567.2|567|567.4|567.2|567.1|566.8|1626
1638452360000|2021-12-02 13:39:20|567.1|566.9|567.1|566.8|567.1|566.9|567|566.8|373
1638452370000|2021-12-02 13:39:30|567|566.9|567.1|566.9|567.1|566.9|567|566.8|929
1638452380000|2021-12-02 13:39:40|567.2|567.1|567.3|567|567.4|567.2|567.1|566.8|651
1638452390000|2021-12-02 13:39:50|567.2|566.9|562|561.7|567.2|566.9|560.9|560.8|142540
1638452400000|2021-12-02 13:40:00|562.1|561.5|563|562.5|563.9|563.8|562.1|561.5|7778
1638452410000|2021-12-02 13:40:10|562.9|562.4|562.8|562.4|562.9|562.5|562.6|562.2|300
1638452420000|2021-12-02 13:40:20|562.7|562.5|562.7|562.2|563.2|562.8|562.7|562|7674
1638452430000|2021-12-02 13:40:30|562.8|562.3|562.8|562.3|563.2|562.9|562.6|562.1|19344
1638452440000|2021-12-02 13:40:40|562.9|562.4|562.5|562.1|562.9|562.4|562.2|562|1303
1638452450000|2021-12-02 13:40:50|562.4|562|562|561.5|562.4|562|561.7|561.2|8756
1638452460000|2021-12-02 13:41:00|562.1|561.6|562.3|561.7|562.3|561.7|562.1|561.6|4124
1638452470000|2021-12-02 13:41:10|562.4|561.8|563.4|562.9|563.4|562.9|562.4|561.8|5489
1638452480000|2021-12-02 13:41:20|563.3|562.8|563.4|562.9|563.4|562.9|563.2|562.8|0
1638452490000|2021-12-02 13:41:30|563.3|562.8|562.9|562.4|563.3|562.8|562.7|562.2|1826
1638452500000|2021-12-02 13:41:40|562.8|562.5|563.2|562.6|563.2|562.8|562.8|562.5|431
1638452510000|2021-12-02 13:41:50|562.3|562.2|562.2|561.6|562.3|562.2|561.7|561.1|54632
1638452520000|2021-12-02 13:42:00|562.1|561.5|562|561.4|562.1|561.6|562|561.3|0
1638452530000|2021-12-02 13:42:10||561.5||561.4||561.5||561.4|0
1638452540000|2021-12-02 13:42:20|562.1|561.5|562|561.5|562.2|561.7|562|561.5|0
1638452550000|2021-12-02 13:42:30|561.9|561.6|562|561.6|562.1|561.6|561.7|561.6|1976
1638452560000|2021-12-02 13:42:40|562.1|561.5|562|561.5|562.1|561.5|561.7|561.5|900
1638452570000|2021-12-02 13:42:50|561.9||562||562||561.7||3698
1638452580000|2021-12-02 13:43:00|561.9|561.6|562|561.6|562|561.6|561.7|561.6|3660
1638452590000|2021-12-02 13:43:10|561.9|561.9|561.2|560.8|561.9|561.9|561.2|560.8|5471
1638452600000|2021-12-02 13:43:20|561.4|560.9|562.6|562|562.6|562.3|561.1|560.9|11269
1638452610000|2021-12-02 13:43:30|562.5|562.1|562.3|561.9|562.5|562.2|562.3|561.9|338
1638452620000|2021-12-02 13:43:40|562.2|562|562.3|561.9|562.3|562|562|561.9|1821
1638452630000|2021-12-02 13:43:50|562.2|561.8|561.9|561.6|562.2|561.8|561.8|561.6|681
1638452640000|2021-12-02 13:44:00|561.8|561.4|561.8|561.2|561.8|561.4|561.8|561.2|701
1638452650000|2021-12-02 13:44:10|561.7|561.1|561.6|561|561.8|561.3|561.3|560.9|775
1638452660000|2021-12-02 13:44:20|561.5|560.9|562|561.4|562.2|561.9|561.3|560.8|40269
1638452670000|2021-12-02 13:44:30|561.9|561.5|562|561.5|562|561.5|561.8|561.4|0
1638452680000|2021-12-02 13:44:40|561.8|561.8|561.3|560.9|562|561.8|561|560.8|6736
1638452690000|2021-12-02 13:44:50|561.4|561|562|561.5|562.2|562|561.4|561|5508
1638452700000|2021-12-02 13:45:00|561.9|561.4|561.6|561.1|561.9|561.4|561.6|561.1|0
1638452710000|2021-12-02 13:45:10|561.5|561|561.5|561.1|561.6|561.2|561.3|561|0
1638452720000|2021-12-02 13:45:20|561.6|561.2|561.8|561.4|562|561.5|561.5|561.1|1490
1638452740000|2021-12-02 13:45:40|561.7|561.3|561.6|561.2|561.7|561.3|561.6|561.2|0
1638452750000|2021-12-02 13:45:50|561.8||561.5||561.8||561.5||0
1638452760000|2021-12-02 13:46:00|561.4|561|561.5|561.2|561.5|561.3|561.3|561|1652
1638452770000|2021-12-02 13:46:10|561.4|561|561.4|561|561.6|561|561.3|561|215
1638452780000|2021-12-02 13:46:20|561.3|561.1|561.3|561|561.4|561.1|561.2|561|1015
1638452790000|2021-12-02 13:46:30|561.2|560.9|561.2|560.8|561.3|560.9|560.9|560.6|5915
1638452800000|2021-12-02 13:46:40|561.3|560.9|561.3|561.1|561.3|561.1|561.2|560.8|2283
1638452810000|2021-12-02 13:46:50|561.4|561.2|561.7|561.4|561.7|561.4|561.3|561.1|2494
1638452820000|2021-12-02 13:47:00|561.6|561.3|561.7|561.3|561.7|561.5|561.4|561.1|2377
1638452830000|2021-12-02 13:47:10|561.6|561.4|561.4|561|561.7|561.5|561.4|561|4264
1638452840000|2021-12-02 13:47:20|561.3|560.9|561.3|560.9|561.3|560.9|561.3|560.9|0
1638452850000|2021-12-02 13:47:30|561.2|560.8|561.2|560.9|561.3|561|561.2|560.7|500
1638452860000|2021-12-02 13:47:40|561.3|561|560.9|560.6|561.6|561.1|560.9|560.6|9745
1638452870000|2021-12-02 13:47:50|561|560.5|561|560.5|561|560.7|560.8|560.5|2950
1638452880000|2021-12-02 13:48:00|561.1|560.6|560.5|560.2|561.2|560.6|560.4|560.2|22944
1638452890000|2021-12-02 13:48:10|560.6|560.5|561.5|561.2|561.7|561.5|560.6|560.5|10980
1638452900000|2021-12-02 13:48:20|561.6|561.1|561.6|561.2|561.6|561.2|561.5|561.1|0
1638452910000|2021-12-02 13:48:30|561.5|561.1|561.5|561.1|561.5|561.1|561.2|561|2109
1638452920000|2021-12-02 13:48:40|561.4|560.9|561.4|561.2|561.5|561.2|561.1|560.9|4859
1638452930000|2021-12-02 13:48:50|561.3|561.1|561.2|560.8|561.4|561.1|561.1|560.8|9043
1638452940000|2021-12-02 13:49:00|561.1|560.9|560.3|560|561.1|560.9|560.3|560|9033
1638452950000|2021-12-02 13:49:10|560.4|560.1|560.4|560.2|560.4|560.2|560.3|560.1|1318
1638452960000|2021-12-02 13:49:20|560.3|560.1|560.5|560.1|560.6|560.4|560|559.9|56373
1638452970000|2021-12-02 13:49:30|560.6|560.2|560.6|560.2|560.7|560.5|560.6|560.2|1127
1638452980000|2021-12-02 13:49:40|560.7|560.3|560.4|560.1|560.7|560.3|560.4|560.1|1830
1638452990000|2021-12-02 13:49:50|560.5||560.3||560.5||560.3||0
1638453000000|2021-12-02 13:50:00|560.2|560|559.8|559.6|560.3|560.1|559.7|559.6|24497
1638453010000|2021-12-02 13:50:10|559.7|559.7|560.2|559.9|560.2|560.1|559.7|559.7|2140
1638453020000|2021-12-02 13:50:20|560.1||560.1||560.1||560.1||0
1638453030000|2021-12-02 13:50:30|560|559.8|559.8|559.4|560|559.8|559.5|559.2|8357
1638453040000|2021-12-02 13:50:40|559.9|559.5|559.8|559.3|559.9|559.5|559.6|559.2|0
1638453050000|2021-12-02 13:50:50|559.9|559.4|560.2|559.9|560.2|559.9|559.9|559.4|0
1638453060000|2021-12-02 13:51:00|560.1|559.8|560.7|560.4|560.9|560.5|560.1|559.8|11752
1638453070000|2021-12-02 13:51:10|560.6|560.3|560.2|560|560.6|560.3|560.2|560|5005
1638453080000|2021-12-02 13:51:20|560.3|560.1|560.5|560.2|560.6|560.4|560.3|560.1|2219
1638453090000|2021-12-02 13:51:30|560.6|560.3|560.8|560.5|561|560.7|560.6|560.3|2612
1638453100000|2021-12-02 13:51:40|560.7|559.9|560.5|560.1|560.7|560.1|559.6|559.3|39676
1638453110000|2021-12-02 13:51:50|560.7|560.6|560.7|560.3|560.8|560.6|560.7|560.1|7260
1638453120000|2021-12-02 13:52:00|560.8|560.4|561|560.6|561.2|560.7|560.8|560.4|6267
1638453130000|2021-12-02 13:52:10|560.9|560.5|560.8|560.6|560.9|560.6|560.8|560.4|0
1638453140000|2021-12-02 13:52:20|560.7|560.5|562|561.6|562.1|561.9|560.7|560.5|29196
1638453150000|2021-12-02 13:52:30|561.9|561.5|561.7|561.4|562|561.7|561.7|561.3|2033
1638453160000|2021-12-02 13:52:40|561.8|561.5|561.1|560.8|561.9|561.5|561|560.6|4151
1638453170000|2021-12-02 13:52:50|561.2|560.9|560.6|560.2|561.2|560.9|560.5|560|12860
1638453180000|2021-12-02 13:53:00|560.5|560.4|561.3|560.8|561.3|560.9|560.5|560.3|4786
1638453190000|2021-12-02 13:53:10|561.2|560.9|561.1|560.8|561.2|561|560.9|560.4|3526
1638453200000|2021-12-02 13:53:20|561.4|560.7|561|560.7|561.5|561.1|560.9|560.6|19003
1638453210000|2021-12-02 13:53:30|560.9|560.6|561.5|561.1|561.5|561.1|560.9|560.6|1401
1638453220000|2021-12-02 13:53:40|561.3|561.2|561.3|561|561.5|561.3|561.2|560.9|4158
1638453230000|2021-12-02 13:53:50|561.6|561.1|561.5|561.2|561.6|561.2|561.3|561.1|1645
1638453240000|2021-12-02 13:54:00|561.6|561.1|560.9|560.5|561.6|561.5|560.8|560.5|24355
1638453250000|2021-12-02 13:54:10|561|560.4|561.3|560.7|561.3|560.9|561|560.4|987
1638453260000|2021-12-02 13:54:20|561.2|560.6|561.1|560.7|561.2|560.7|561.1|560.6|0
1638453270000|2021-12-02 13:54:30|561|560.6|561|560.6|561|560.8|560.7|560.3|3851
1638453280000|2021-12-02 13:54:40|560.9|560.8|560.9|560.6|561|560.8|560.8|560.6|200
1638453290000|2021-12-02 13:54:50|561|560.7|561|560.6|561|560.9|560.9|560.6|1120
1638453300000|2021-12-02 13:55:00|560.9|560.8|561.1|560.7|561.2|561.1|560.8|560.6|39096
1638453310000|2021-12-02 13:55:10|561|560.6|560.5|560.1|561|560.6|560.3|560|4000
1638453320000|2021-12-02 13:55:20|560.6|560.2|561.7|561.3|562.3|561.8|560.6|560.2|6648
1638453330000|2021-12-02 13:55:30|561.8|561.4|562.2|561.9|562.2|561.9|561.8|561.4|4112
1638453340000|2021-12-02 13:55:40|562.3||562.3||562.3||562.3||0
1638453350000|2021-12-02 13:55:50|562.4|562|564.2|563.7|564.4|563.8|562.3|561.9|90775
1638453360000|2021-12-02 13:56:00|564.1|563.6|563.6|563.2|564.2|563.6|563.5|563.2|5023
1638453370000|2021-12-02 13:56:10|563.7|563.3|563.6|563|564.2|563.7|563.5|563|3942
1638453380000|2021-12-02 13:56:20|563.5|563.1|563.6|563.1|563.8|563.4|563.3|563|5937
1638453390000|2021-12-02 13:56:30|563.5|563.2|563.6|563.1|563.6|563.3|563.5|563.1|941
1638453400000|2021-12-02 13:56:40|563.5|563|563.3|562.9|563.5|563|563.1|562.6|702
1638453410000|2021-12-02 13:56:50|563.4|563|563.4|562.9|563.6|563.1|563.4|562.9|0
1638453420000|2021-12-02 13:57:00|563.3|562.8|563.2|562.7|563.4|563|563.1|562.6|400
1638453430000|2021-12-02 13:57:10|563.1|562.5|563.2|562.8|563.3|563|562.9|562.5|1865
1638453440000|2021-12-02 13:57:20|563.4|562.9|563.4|562.9|563.5|563.2|563.1|562.6|5100
1638453460000|2021-12-02 13:57:40|563.3|562.8|563|562.4|563.3|562.8|562.7|562.4|2015
1638453470000|2021-12-02 13:57:50|563.1|562.5|563.4|562.8|563.4|563|563.1|562.5|380
1638453480000|2021-12-02 13:58:00||562.9||562.9||562.9||562.9|0
1638453490000|2021-12-02 13:58:10|563.3|562.8|563.3|562.9|563.4|563.1|562.9|562.6|1714
1638453500000|2021-12-02 13:58:20|563.2|562.8|562.7|562.3|563.2|562.8|562.5|562.2|4500
1638453510000|2021-12-02 13:58:30|562.8|562.4|562.8|562.4|563|562.7|562.7|562.4|675
1638453530000|2021-12-02 13:58:50|562.7|562.3|562.5|562|562.7|562.3|562.4|561.9|2143
1638453540000|2021-12-02 13:59:00|562.6|562.1|562.4|561.9|562.8|562.4|562.1|561.7|8303
1638453550000|2021-12-02 13:59:10|562.3|561.8|562.4|562|562.5|562|561.8|561.3|975
1638453560000|2021-12-02 13:59:20|562.3|561.9|562.3|561.8|562.3|561.9|562.3|561.8|0
1638453580000|2021-12-02 13:59:40|562.2|561.6|562|561.5|562.2|561.6|561.8|561.2|3608
1638453590000|2021-12-02 13:59:50|561.9|561.4|561.8|561.2|561.9|561.4|561.6|561.1|0
1638453600000|2021-12-02 14:00:00|561.9|561.3|561.6|561.2|562|561.4|561.6|561.2|1657
1638453610000|2021-12-02 14:00:10|561.5|561.1|561.6|561.1|561.7|561.1|561.4|560.9|700
1638453620000|2021-12-02 14:00:20|561.5|561.2|562.7|562.3|562.8|562.3|561.5|561.2|4202
1638453630000|2021-12-02 14:00:30|562.8|562.2|562.2|561.7|562.8|562.2|562.2|561.6|10000
1638453640000|2021-12-02 14:00:40|562.1|561.6|562|561.6|562.1|561.7|561.9|561.5|1401
1638453650000|2021-12-02 14:00:50|562.1|561.7|562.2|561.8|562.2|561.9|562.1|561.7|1247
1638453660000|2021-12-02 14:01:00|562.3|561.9|562.3|561.9|562.5|562.2|562.3|561.9|2144
1638453670000|2021-12-02 14:01:10|562.2|561.8|562.3|561.7|562.3|561.8|562.1|561.6|0
1638453680000|2021-12-02 14:01:20|562.4|561.8|562.4|561.9|562.4|561.9|562.3|561.8|0
1638453690000|2021-12-02 14:01:30|562.6|562.5|562.4|561.9|562.6|562.5|562.4|561.9|17086
1638453700000|2021-12-02 14:01:40|562.3|562|562.6|562.1|562.6|562.2|562.3|562|648
1638453710000|2021-12-02 14:01:50|562.5|562.2|562.2|561.7|562.5|562.3|562.1|561.7|2250
1638453720000|2021-12-02 14:02:00|562.1|561.9|562.3|561.9|562.4|561.9|561.9|561.6|3147
1638453730000|2021-12-02 14:02:10|562.1|561.8|562.3|561.8|562.3|561.8|562|561.7|4187
1638453740000|2021-12-02 14:02:20|562.2||562.3||562.3||562.2||0
1638453750000|2021-12-02 14:02:30|562.2|561.9|561.9|561.3|562.4|562.1|561.8|561.3|5090
1638453760000|2021-12-02 14:02:40|562|561.6|561.6|561.1|562|561.6|561.5|561.1|2330
1638453770000|2021-12-02 14:02:50|561.7|561.2|561.6|561.1|561.8|561.2|561.6|561.1|0
1638453780000|2021-12-02 14:03:00|561.5|561.2|561.4|561|561.7|561.2|561.4|561|0
1638453790000|2021-12-02 14:03:10|561.3|561.1|562.3|561.8|562.4|561.9|561.3|561.1|1477
1638453800000|2021-12-02 14:03:20||561.9||561.8||561.9||561.8|0
1638453810000|2021-12-02 14:03:30|562.2|561.9|562.1|561.7|562.2|561.9|561.9|561.6|2679
1638453820000|2021-12-02 14:03:40|562.2|561.8|562.2|561.8|562.2|561.8|562.1|561.8|0
1638453830000|2021-12-02 14:03:50|562.1|561.7|562|561.8|562.1|561.8|561.9|561.4|1209
1638453840000|2021-12-02 14:04:00|562.1|561.7|561.9|561.7|562.1|561.9|561.9|561.6|403
1638453850000|2021-12-02 14:04:10|561.8|561.6|561.4|561.1|561.8|561.6|561.3|560.8|2393
1638453860000|2021-12-02 14:04:20|561.5|561.2|561.3|560.9|561.8|561.3|561.3|560.9|5797
1638453870000|2021-12-02 14:04:30|561.4|561|561.7|561.3|561.8|561.3|561.3|560.9|6186
1638453880000|2021-12-02 14:04:40|561.6|561.2|561.7|561.4|561.8|561.4|561.5|561.2|2035
1638453890000|2021-12-02 14:04:50|561.6|561.3|561.5|561.1|561.6|561.3|561.4|560.9|161
1638453900000|2021-12-02 14:05:00|561.6|561.2|561.5|561.1|561.6|561.2|561.5|561.1|0
1638453910000|2021-12-02 14:05:10|561.4|561.2|561.4|561.1|561.5|561.2|561.4|561.1|18
1638453920000|2021-12-02 14:05:20|561.5|561.2|561.4|561.1|561.5|561.4|561.3|560.9|1228
1638453930000|2021-12-02 14:05:30|561.3|561|561.5|561.1|561.5|561.2|561.2|560.9|2339
1638453940000|2021-12-02 14:05:40|561.4|561|561.5|561.3|561.5|561.3|561.3|561|0
1638453950000|2021-12-02 14:05:50|561.4|561.1|561.4|561|561.5|561.2|561.4|561|471
1638453960000|2021-12-02 14:06:00|561.3|560.9|561.4|561.1|561.5|561.1|561.1|560.8|1447
1638453970000|2021-12-02 14:06:10|561.3|561|561.4|561|561.5|561.1|561.2|560.9|30
1638453980000|2021-12-02 14:06:20|561.5|561.1|561.5|561.1|561.5|561.1|561.5|561.1|0
1638453990000|2021-12-02 14:06:30|561.6|561.2|561.4|561|561.7|561.3|561.4|561|600
1638454000000|2021-12-02 14:06:40|561.5|561.1|562.2|561.8|562.2|561.8|561.4|561|2791
1638454010000|2021-12-02 14:06:50|562.3|561.9|562.1|561.6|562.3|561.9|562|561.6|0
1638454020000|2021-12-02 14:07:00|562|561.5|562.3|562.1|562.3|562.1|561.9|561.5|4203
1638454030000|2021-12-02 14:07:10|562.2|562|561.7|561.3|562.3|562|561.7|561.2|15389
1638454040000|2021-12-02 14:07:20|561.6|561.2|561.6|561.3|561.7|561.3|561.4|561.1|2102
1638454050000|2021-12-02 14:07:30|561.7|561.4|561.6|561.3|562|561.6|561.6|561.3|1126
1638454060000|2021-12-02 14:07:40|561.7|561.4|561.9|561.6|562|561.6|561.7|561.4|396
1638454070000|2021-12-02 14:07:50|562|561.7|562.3|561.8|562.5|562.1|562|561.7|981
1638454080000|2021-12-02 14:08:00|562.4|561.9|562.5|562|562.7|562.2|562.2|561.9|2630
1638454090000|2021-12-02 14:08:10|562.4||562.5||562.5||562.4||0
1638454100000|2021-12-02 14:08:20|562.4||562.4||562.4||562.4||0
1638454110000|2021-12-02 14:08:30|562.3|561.9|562.6|562|562.6|562.1|562.1|561.9|2975
1638454120000|2021-12-02 14:08:40|562.5|562.1|562.3|561.9|562.5|562.2|562.3|561.9|360
1638454130000|2021-12-02 14:08:50|562.4|562|562.2|561.8|562.5|562|562.2|561.8|1331
1638454140000|2021-12-02 14:09:00|562.3|561.9|562.5|562|562.6|562.3|562.2|561.9|5641
1638454150000|2021-12-02 14:09:10|562.6|562.1|562.6|562.2|562.6|562.4|562.6|562.1|0
1638454160000|2021-12-02 14:09:20|562.5|562.3|562.8|562.4|562.8|562.6|562.5|562.3|1081
1638454170000|2021-12-02 14:09:30|562.7|562.3|562.5|562|562.7|562.3|562.5|562|0
1638454190000|2021-12-02 14:09:50|562.6|562.1|562.7|562.2|562.7|562.2|562.6|562.1|0
1638454200000|2021-12-02 14:10:00|562.6|562.1|562.8|562.5|562.9|562.5|562|561.8|5553
1638454210000|2021-12-02 14:10:10|562.9|562.6|562.9|562.5|563|562.7|562.9|562.5|0
1638454220000|2021-12-02 14:10:20|562.8|562.4|562.9|562.5|562.9|562.6|562.5|562|5593
1638454230000|2021-12-02 14:10:30||562.4||562.4||562.4||562.4|0
1638454240000|2021-12-02 14:10:40|563|562.5|563.5|563.1|563.6|563.1|562.9|562.5|32393
1638454250000|2021-12-02 14:10:50|563.6|563.2|564.6|564|565.8|565.3|563.5|563.1|65024
1638454260000|2021-12-02 14:11:00|564.5|563.9|563.8|563.5|564.5|563.9|563.8|563.5|1731
1638454270000|2021-12-02 14:11:10|563.7||563.8||563.8||563.7||0
1638454280000|2021-12-02 14:11:20|563.6|563.6|564.1|563.9|564.1|563.9|563.6|563.5|7906
1638454290000|2021-12-02 14:11:30|564.3|564|564.6|564.3|564.8|564.5|564.3|564|1964
1638454300000|2021-12-02 14:11:40|564.7|564.2|564.8|564.3|564.8|564.4|564.7|564.2|0
1638454310000|2021-12-02 14:11:50|565|564.4|565.3|564.7|565.4|565|565|564.4|2711
1638454320000|2021-12-02 14:12:00|565.2|564.8|564.9|564.3|565.2|564.8|564.8|564.2|0
1638454330000|2021-12-02 14:12:10|564.8|564.4|564.9|564.4|564.9|564.5|564.6|564.3|2019
1638454350000|2021-12-02 14:12:30||564.5||564.5||564.6||564.5|0
1638454360000|2021-12-02 14:12:40|565|564.6|565.1|564.8|565.1|564.8|565|564.6|0
1638454370000|2021-12-02 14:12:50|565.3|564.9|565.8|565.5|566|565.6|565.3|564.8|6251
1638454380000|2021-12-02 14:13:00|565.7|565.4|565|564.6|565.7|565.4|565|564.6|5910
1638454390000|2021-12-02 14:13:10|564.9|564.7|565|564.7|565|564.9|564.9|564.7|7476
1638454400000|2021-12-02 14:13:20|564.9|564.8|565|564.7|565|564.8|564.9|564.7|10000
1638454410000|2021-12-02 14:13:30|564.9|564.8|564.9|564.5|564.9|564.8|564.8|564.4|1722
1638454420000|2021-12-02 14:13:40|565|564.6|565|564.7|565|564.7|565|564.5|0
1638454430000|2021-12-02 14:13:50|564.9|564.6|565|564.7|565|564.8|564.9|564.6|0
1638454440000|2021-12-02 14:14:00|564.9|564.6|564.6|564.3|565|564.7|564.5|564.1|5834
1638454450000|2021-12-02 14:14:10|564.5|564.2|564.5|564.1|564.6|564.2|564.4|564.1|1700
1638454460000|2021-12-02 14:14:20|564.2|564|564.2|564|564.2|564.1|564.2|564|350
1638454470000|2021-12-02 14:14:30|564.3|564.1|564.5|564.2|564.5|564.2|564.3|564.1|6613
1638454480000|2021-12-02 14:14:40|564.4|564.1|564.9|564.5|565|564.6|564.4|564.1|13
1638454490000|2021-12-02 14:14:50|565|564.4|564.6|564.2|565|564.7|564.5|564.2|19756
1638454500000|2021-12-02 14:15:00|564.7|564.3|564.6|564.2|564.7|564.3|564.5|564.2|300
1638454510000|2021-12-02 14:15:10|564.5|564.3|564.8|564.5|564.9|564.6|564.5|564.3|0
1638454520000|2021-12-02 14:15:20|564.9|564.6|565|564.6|565|564.7|564.9|564.4|443
1638454530000|2021-12-02 14:15:30|564.9|564.7|564.9|564.7|564.9|564.7|564.9|564.6|0
1638454550000|2021-12-02 14:15:50|564.8|564.6|564.7|564.2|564.8|564.6|564.5|564|5928
1638454560000|2021-12-02 14:16:00|564.6||564.5||564.6||564.4||0
1638454580000|2021-12-02 14:16:20|564.4|564.1|564.6|564.2|564.6|564.3|564.2|563.8|2707
1638454590000|2021-12-02 14:16:30|564.5|564.3|564.4|564.1|564.5|564.3|564.4|564.1|0
1638454600000|2021-12-02 14:16:40|564.5|564|564.4|564.2|564.5|564.2|564.4|563.9|0
1638454610000|2021-12-02 14:16:50|564.3|564.1|564.4|564.2|564.4|564.2|564.3|563.9|528
1638454620000|2021-12-02 14:17:00||564.1||564.1||564.1||564.1|0
1638454630000|2021-12-02 14:17:10|564.6|564.2|564.7|564.3|564.8|564.3|564.6|564.2|338
1638454640000|2021-12-02 14:17:20|564.6|564.2|564.6|564.2|564.6|564.2|564.6|564.2|0
1638454660000|2021-12-02 14:17:40|564.5|564.1|564.4|564.1|564.5|564.2|564.3|563.9|501
1638454670000|2021-12-02 14:17:50|564.3|564.2|565.2|564.9|565.3|565|564.3|564.2|29132
1638454680000|2021-12-02 14:18:00|565.1|564.8|565.2|564.9|565.2|565|565|564.7|1208
1638454700000|2021-12-02 14:18:20|565|565|565.2|565|565.2|565|565|564.9|5330
1638454710000|2021-12-02 14:18:30|565.3|565.1|565.7|565.2|565.7|565.2|565.3|565.1|1157
1638454720000|2021-12-02 14:18:40|565.6|565.1|565.5|565.1|565.6|565.1|565.2|565|670
1638454740000|2021-12-02 14:19:00|565.6|565.2|565.5|565.1|565.8|565.6|565.5|564.8|15691
1638454750000|2021-12-02 14:19:10|565.6|565.2|565.8|565.4|565.8|565.4|565.6|565|1190
1638454760000|2021-12-02 14:19:20|565.7|565.5|565.4|565.2|565.7|565.5|565.4|565.1|517
1638454770000|2021-12-02 14:19:30|565.5|565.3|565.7|565.3|565.8|565.4|565.5|565.2|2414
1638454780000|2021-12-02 14:19:40|565.8|565.2|565.8|565.4|565.8|565.4|565.8|565.2|0
1638454790000|2021-12-02 14:19:50|565.7|565.3|565.7|565.4|565.7|565.4|565.7|565.3|0
1638454800000|2021-12-02 14:20:00|565.8|565.5|565.7|565.4|565.9|565.7|565.7|565.4|4104
1638454810000|2021-12-02 14:20:10|565.8||565.7||565.8||565.7||100
1638454820000|2021-12-02 14:20:20|565.6|565.3|565.7|565.4|565.7|565.4|565.6|565.2|0
1638454830000|2021-12-02 14:20:30|565.8|565.5|565.8|565.5|565.9|565.5|565.8|565.5|1000
1638454840000|2021-12-02 14:20:40|565.9|565.6|565.9|565.6|565.9|565.6|565.8|565.5|640
1638454850000|2021-12-02 14:20:50|565.8|565.5|566|565.7|566|565.7|565.8|565.5|3531
1638454860000|2021-12-02 14:21:00|566.1|565.8|566.2|565.7|566.3|565.9|566.1|565.7|6390
1638454870000|2021-12-02 14:21:10|566|565.6|565.4|565.1|566|565.6|565.3|565|2764
1638454880000|2021-12-02 14:21:20|565.3|565.2|565.6|565.3|565.6|565.3|565.3|565|400
1638454890000|2021-12-02 14:21:30|565.5|565.2|565.4|565|565.5|565.2|565.4|565|0
1638454900000|2021-12-02 14:21:40|565.3|565.1|564.8|564.4|565.3|565.1|564.7|564.4|4236
1638454910000|2021-12-02 14:21:50|564.9|564.5|565|564.6|565|564.9|564.9|564.5|4240
1638454920000|2021-12-02 14:22:00|564.9|564.7|564.9|564.6|565|564.7|564.9|564.6|0
1638454930000|2021-12-02 14:22:10|565|564.7|565.2|564.9|565.4|565|565|564.7|3659
1638454940000|2021-12-02 14:22:20|565.3|565|565.2|564.9|565.4|565|565.2|564.8|1279
1638454950000|2021-12-02 14:22:30|565.3|565|566.6|566.4|567.9|566.6|565.3|565|139914
1638454960000|2021-12-02 14:22:40|566.7|566.5|566.8|566.5|567.1|566.9|566.2|565.9|20417
1638454970000|2021-12-02 14:22:50|566.9|566.6|567.1|566.8|567.1|566.9|566.8|566.6|1399
1638454980000|2021-12-02 14:23:00|567|566.9|566.7|566.4|567|567|566.7|566.3|1005
1638454990000|2021-12-02 14:23:10|566.8|566.3|566.6|566.2|566.9|566.6|566.6|566.1|0
1638455000000|2021-12-02 14:23:20|566.5|566.3|566.8|566.4|566.9|566.6|566.4|566.1|7476
1638455010000|2021-12-02 14:23:30|566.9|566.3|566.9|566.6|566.9|566.7|566.7|566.3|1320
1638455020000|2021-12-02 14:23:40|567.1|566.7|566.6|566.2|567.1|566.9|566.2|565.8|7472
1638455030000|2021-12-02 14:23:50|566.8|566.1|566.8|566.4|566.8|566.5|566.8|566.1|0
1638455040000|2021-12-02 14:24:00|566.7|566.3|566.2|566.1|566.8|566.4|566.2|566.1|5123
1638455050000|2021-12-02 14:24:10|566.1|565.9|566.3|566|566.4|566|566|565.7|7235
1638455060000|2021-12-02 14:24:20|566.4|566.1|566.1|565.8|566.4|566.1|566|565.8|944
1638455070000|2021-12-02 14:24:30|566|565.9|566.3|566|566.3|566.1|566|565.8|754
1638455080000|2021-12-02 14:24:40|566.4|566.1|566.5|566.2|566.7|566.4|566.3|566|9171
1638455090000|2021-12-02 14:24:50|566.6|566.3|566.7|566.4|566.8|566.4|566.6|566.3|0
1638455100000|2021-12-02 14:25:00||566.5||566.4||566.5||566.4|0
1638455110000|2021-12-02 14:25:10|566.8|566.5|566.8|566.5|566.9|566.6|566.8|566.5|0
1638455120000|2021-12-02 14:25:20|566.7|566.4|566.7|566.4|566.8|566.5|566.5|566.1|2401
1638455130000|2021-12-02 14:25:30|566.6|566.3|566.6|566.2|566.7|566.3|566.6|566.1|0
1638455140000|2021-12-02 14:25:40|566.5|566.3|566|565.7|566.5|566.3|566|565.6|3053
1638455150000|2021-12-02 14:25:50|566.2|565.8|566|565.7|566.2|565.9|565.9|565.7|3027
1638455160000|2021-12-02 14:26:00||565.8||565.7||565.8||565.7|0
1638455170000|2021-12-02 14:26:10|565.9||565.9||566||565.9||0
1638455180000|2021-12-02 14:26:20|565.8|565.6|565.6|565.2|565.9|565.6|565.6|565.2|1356
1638455190000|2021-12-02 14:26:30||565.3||565.2||565.3||565.2|0
1638455220000|2021-12-02 14:27:00|565.5|565.3|565.6|565.3|565.6|565.3|565.4|565.2|1802
1638455230000|2021-12-02 14:27:10|565.5|565.2|565.9|565.6|566|565.8|565.5|565.2|4673
1638455240000|2021-12-02 14:27:20|565.8|565.5|565.7|565.5|566|565.5|565.6|565.3|1208
1638455250000|2021-12-02 14:27:30||565.4||565.5||565.5||565.4|0
1638455260000|2021-12-02 14:27:40|565.9|565.6|566|565.6|566|565.7|565.9|565.6|1735
1638455270000|2021-12-02 14:27:50|565.9|565.7|566|565.7|566|565.7|565.9|565.6|0
1638455280000|2021-12-02 14:28:00|565.9|565.6|565.7|565.3|565.9|565.6|565.6|565.3|2184
1638455290000|2021-12-02 14:28:10|565.6|565.2|565.3|565|565.6|565.2|565.1|565|10420
1638455300000|2021-12-02 14:28:20|565.2|565.1|565.2|565.1|565.2|565.1|565.2|565.1|10019
1638455310000|2021-12-02 14:28:30|565.1|565|564.8|564.6|565.1|565|564.7|564.3|4221
1638455320000|2021-12-02 14:28:40|565|564.7|565|564.8|565|564.8|564.9|564.7|345
1638455340000|2021-12-02 14:29:00|564.9|564.2|564.4|564.1|564.9|564.4|564.4|564.1|23244
1638455350000|2021-12-02 14:29:10|564.3|564.2|564.4|564.1|564.4|564.2|564.2|563.8|1484
1638455360000|2021-12-02 14:29:20|564.5|564.2|565.1|564.7|565.1|564.7|564.5|564.2|4212
1638455380000|2021-12-02 14:29:40|565|564.6|564.5|564.1|565|564.6|564.4|564|6954
1638455390000|2021-12-02 14:29:50|564.6|564.3|564.7|564.4|564.8|564.5|564.4|564|1100
1638455400000|2021-12-02 14:30:00|564.6|564.5|564.6|564.1|564.6|564.5|564.1|563.8|3085
1638455410000|2021-12-02 14:30:10|564.7|564.2|565.2|564.7|565.2|564.7|564.6|564.2|2707
1638455420000|2021-12-02 14:30:20|565.1|564.8|565.3|564.8|565.4|565.1|565.1|564.8|3353
1638455430000|2021-12-02 14:30:30|565.4|564.9|565.5|565.1|565.6|565.3|565.4|564.9|1642
1638455440000|2021-12-02 14:30:40|565.4|565|564.8|564.4|565.4|565|564.6|564|1741
1638455450000|2021-12-02 14:30:50|564.7|564.3|564.7|564.2|564.8|564.4|564.4|563.9|3147
1638455460000|2021-12-02 14:31:00|564.6|564.1|564|563.7|564.6|564.1|563.8|563.7|1808
1638455470000|2021-12-02 14:31:10|563.9|563.4|563.9|563.4|564.1|563.6|563.7|563.3|3105
1638455480000|2021-12-02 14:31:20||563.5||563.4||563.5||563.4|0
1638455500000|2021-12-02 14:31:40|564.1|563.5|563.3|563|564.1|563.9|563.2|563|5207
1638455510000|2021-12-02 14:31:50|563.2|562.9|563.2|562.7|563.3|562.9|562.8|562.5|3500
1638455520000|2021-12-02 14:32:00|563|562.8|562.9|562.4|563|562.8|562.9|562.4|0
1638455530000|2021-12-02 14:32:10|562.8|562.3|562.7|562.4|562.8|562.4|562.7|562.1|2000
1638455540000|2021-12-02 14:32:20|562.6|562.3|562.6|562.3|562.7|562.5|562.6|562.1|0
1638455550000|2021-12-02 14:32:30|562.5|562.2|562.5|562.1|562.6|562.3|562|561.7|6466
1638455560000|2021-12-02 14:32:40|562.4|562|562.6|562.3|562.7|562.5|562.3|562|2558
1638455570000|2021-12-02 14:32:50|562.7|562.4|562.6|562.1|562.7|562.4|562.4|562|700
1638455580000|2021-12-02 14:33:00|562.7|562.2|562.7|562.4|562.7|562.4|562.4|562|0
1638455590000|2021-12-02 14:33:10|562.8|562.3|562.4|561.9|562.9|562.7|562.1|561.6|4596
1638455600000|2021-12-02 14:33:20|562.6|562|562.6|562|562.6|562.2|562.6|561.9|90
1638455610000|2021-12-02 14:33:30|562.5|561.9|562.8|562.3|562.8|562.4|562.2|561.8|1057
1638455620000|2021-12-02 14:33:40|562.9|562.4|563|562.7|563.4|562.9|562.9|562.4|2165
1638455630000|2021-12-02 14:33:50|562.9|562.6|562.4|561.9|562.9|562.7|562.4|561.9|169
1638455640000|2021-12-02 14:34:00|562.5|562|562.4|561.9|562.6|562.4|562.4|561.9|1401
1638455650000|2021-12-02 14:34:10|562.3|561.8|562.2|561.6|562.3|561.9|562.2|561.5|5612
1638455660000|2021-12-02 14:34:20|562.3|561.7|561.8|561.4|562.4|562|561.8|561.2|2833
1638455670000|2021-12-02 14:34:30|561.7|561.3|561.6|561.3|561.8|561.4|561.4|561.1|0
1638455680000|2021-12-02 14:34:40|561.8|561.4|561.9|561.5|562|561.6|561.6|561.3|929
1638455690000|2021-12-02 14:34:50|561.8|561.4|561.7|561.3|561.8|561.4|561.7|561.3|0
1638455700000|2021-12-02 14:35:00|561.6|561.4|561.4|561.1|561.7|561.5|561.4|561.1|1217
1638455710000|2021-12-02 14:35:10|561.5|561.2|562.1|561.6|562.7|562.1|561.5|561.2|12095
1638455720000|2021-12-02 14:35:20|562|561.5|562|561.4|562.1|561.9|562|561.4|1782
1638455730000|2021-12-02 14:35:30|561.9|561.3|561.3|560.9|561.9|561.3|561.1|560.8|3019
1638455740000|2021-12-02 14:35:40|561.2|560.8|561.9|561.5|561.9|561.5|561.1|560.8|630
1638455750000|2021-12-02 14:35:50|561.8|561.4|561.9|561.5|562.1|561.8|561.7|561.3|1070
1638455760000|2021-12-02 14:36:00|561.8|561.4|562.5|562.3|562.5|562.3|561.8|561.3|2701
1638455770000|2021-12-02 14:36:10|562.4|562.2|562.5|562.1|562.5|562.2|562.4|561.9|0
1638455780000|2021-12-02 14:36:20|562.6|562.2|563.3|562.7|563.3|562.7|562.6|562.2|5119
1638455790000|2021-12-02 14:36:30|563.4|562.8|563.3|562.7|563.6|563.2|562.8|562.3|4567
1638455800000|2021-12-02 14:36:40|563.2|562.6|562.4|561.7|563.3|562.6|562.4|561.7|0
1638455810000|2021-12-02 14:36:50|562.5|561.8|562.7|562.3|563|562.5|562.5|561.8|1336
1638455820000|2021-12-02 14:37:00|562.6|562.2|563.2|562.7|563.4|562.8|562.5|562.1|1824
1638455830000|2021-12-02 14:37:10|563.3|562.8|563.3|562.7|563.6|563.2|563.2|562.7|222
1638455840000|2021-12-02 14:37:20|563.4|562.8|564.1|563.5|564.2|563.6|563.3|562.8|438
1638455850000|2021-12-02 14:37:30|564|563.6|564.3|563.7|564.6|564.1|563.9|563.4|1722
1638455860000|2021-12-02 14:37:40|564.2|563.6|564.3|563.5|564.4|563.8|564|563.5|1568
1638455870000|2021-12-02 14:37:50|564.4|563.6|564.6|564.1|564.7|564.3|564|563.6|3505
1638455880000|2021-12-02 14:38:00|564.5|564|564.6|564.3|564.6|564.3|564|563.5|16218
1638455890000|2021-12-02 14:38:10|564.7|564.2|564.3|564|564.8|564.3|564.3|563.8|4266
1638455900000|2021-12-02 14:38:20|564.4|564.1|564.4|564|564.7|564.3|564.4|563.9|1073
1638455910000|2021-12-02 14:38:30|564.5|564.1|564.9|564.4|565|564.5|564.5|564.1|2455
1638455920000|2021-12-02 14:38:40|565|564.5|564.8|564.4|565.2|564.8|564.8|564.4|0
1638455930000|2021-12-02 14:38:50|564.9|564.5|564.5|564|564.9|564.5|564.3|563.8|6517
1638455940000|2021-12-02 14:39:00|564.4|563.9|564|563.5|564.4|563.9|564|563.3|0
1638455950000|2021-12-02 14:39:10|563.9|563.4|563.6|563.3|563.9|563.4|563.5|563|483
1638455960000|2021-12-02 14:39:20|563.5|563.2|563.8|563.5|563.8|563.5|563.5|562.9|1663
1638455970000|2021-12-02 14:39:30|563.7|563.4|563.9|563.5|563.9|563.6|563.5|563.1|264
1638455980000|2021-12-02 14:39:40|563.8|563.4|563.8|563.4|563.8|563.4|563.8|563.4|0
1638455990000|2021-12-02 14:39:50|563.9|563.5|565.2|564.7|565.3|564.8|563.8|563.5|9875
1638456000000|2021-12-02 14:40:00|565.1|564.6|564.2|563.9|565.1|564.6|564.2|563.7|3533
1638456010000|2021-12-02 14:40:10|564.4|564|564.4|564.1|564.5|564.2|564.2|564|3714
1638456020000|2021-12-02 14:40:20|564.3|564|564.3|563.9|564.3|564|564.1|563.7|1094
1638456030000|2021-12-02 14:40:30|564.2|563.8|564.5|564.2|564.7|564.2|563.9|563.7|2294
1638456040000|2021-12-02 14:40:40|564.4|564|564.7|564.3|564.8|564.3|564.3|564|1722
1638456050000|2021-12-02 14:40:50|564.8|564.2|564.8|564.5|564.9|564.6|564.5|564|17
1638456060000|2021-12-02 14:41:00|564.9|564.6|565.1|564.8|565.2|564.9|564.9|564.6|3124
1638456070000|2021-12-02 14:41:10|565.2|564.9|565.6|565.2|565.6|565.2|565.2|564.9|2341
1638456080000|2021-12-02 14:41:20|565.5|565.1|565.9|565.6|566|565.6|565.4|565|5478
1638456090000|2021-12-02 14:41:30|566|565.5|565.7|565.4|566|565.5|565.7|565.4|729
1638456100000|2021-12-02 14:41:40|565.6|565.2|565|564.7|565.6|565.2|564.8|564.5|26451
1638456110000|2021-12-02 14:41:50|565.1|564.8|565|564.6|565.4|564.9|565|564.6|127
1638456120000|2021-12-02 14:42:00|565.1|564.7|565.9|565.4|565.9|565.5|565.1|564.7|7367
1638456130000|2021-12-02 14:42:10|566|565.5|566|565.7|566|565.8|566|565.4|523
1638456140000|2021-12-02 14:42:20|565.9|565.6|566.4|566|566.5|566|565.9|565.4|2318
1638456150000|2021-12-02 14:42:30|566.3|565.9|566.4|566|566.4|566|566.1|565.8|2272
1638456160000|2021-12-02 14:42:40|566.5|566.1|566.4|566|566.5|566.1|566.4|566|0
1638456170000|2021-12-02 14:42:50|566.3|566.1|566.3|566.1|566.4|566.1|566.3|566|0
1638456180000|2021-12-02 14:43:00|566.4|566.2|566.2|565.9|566.7|566.4|565.9|565.7|16317
1638456190000|2021-12-02 14:43:10|566.1|566|566.4|566.1|566.5|566.1|566.1|565.9|0
1638456200000|2021-12-02 14:43:20|566.5|566.2|566.5|566.1|566.6|566.2|566.5|566.1|0
1638456210000|2021-12-02 14:43:30|566.6|566.2|566.7|566.5|566.8|566.6|566.6|566.2|9001
1638456220000|2021-12-02 14:43:40|566.6|566.4|565.8|565.5|566.6|566.4|565.8|565.5|3758
1638456230000|2021-12-02 14:43:50|566|565.6|565.8|565.5|566|565.9|565.7|565.5|26889
1638456240000|2021-12-02 14:44:00|565.9|565.6|565.3|565|566|565.6|565.3|564.9|258
1638456250000|2021-12-02 14:44:10|565.4|564.9|565.3|564.9|565.5|565.1|565.3|564.8|2493
1638456260000|2021-12-02 14:44:20|565.4|565|566|565.6|566|565.6|565.4|565|1943
1638456270000|2021-12-02 14:44:30|566.1|565.7|566.1|565.7|566.1|565.9|566.1|565.7|0
1638456280000|2021-12-02 14:44:40|566.2|565.8|566.2|566|566.6|566.2|566.2|565.8|2505
1638456290000|2021-12-02 14:44:50|566.3|565.8|566.2|565.8|566.3|565.9|566|565.7|844
1638456300000|2021-12-02 14:45:00|566.3|565.9|565.4|565|566.5|566|565.4|565|2179
1638456310000|2021-12-02 14:45:10|565.5|565.1|565.7|565.3|565.8|565.4|565.5|565.1|0
1638456320000|2021-12-02 14:45:20|565.6|565.2|565.8|565.4|565.9|565.6|565.6|565.1|7500
1638456330000|2021-12-02 14:45:30|565.7|565.5|566.6|566|566.6|566|565.7|565.5|1467
1638456340000|2021-12-02 14:45:40|566.5|566.1|566.8|566.5|566.8|566.5|566.4|566.1|1653
1638456350000|2021-12-02 14:45:50|566.9|566.6|567.1|566.7|567.1|566.8|566.9|566.6|1426
1638456360000|2021-12-02 14:46:00|567|566.8|567.1|566.9|567.1|567|566.7|566.4|1730
1638456370000|2021-12-02 14:46:10|567.3|567|567.6|567.3|567.9|567.5|567.3|566.8|14603
1638456380000|2021-12-02 14:46:20|567.7|567.2|567.7|567.3|567.7|567.4|567.6|567.2|500
1638456390000|2021-12-02 14:46:30|567.6|567.4|567.8|567.4|567.8|567.4|567.6|567.4|0
1638456400000|2021-12-02 14:46:40|567.7|567.5|567.7|567.5|567.7|567.5|567.6|567.5|0
1638456410000|2021-12-02 14:46:50|567.8|567.6|568.3|567.9|568.3|568|567.8|567.5|17915
1638456420000|2021-12-02 14:47:00|568.5|568|568.7|568.3|568.8|568.3|568.4|567.9|0
1638456440000|2021-12-02 14:47:20|568.5|568.2|568.4|568.1|568.5|568.3|568.3|568.1|4961
1638456450000|2021-12-02 14:47:30|568.1|568|568.4|568.1|568.4|568.1|568.1|567.9|19515
1638456460000|2021-12-02 14:47:40|||||||||499
1638456470000|2021-12-02 14:47:50|568.5|568.2|568.4|568.1|568.5|568.3|568.2|567.9|2750
1638456480000|2021-12-02 14:48:00|568.3|568|568.2|567.9|568.5|568.3|568.2|567.8|2382
1638456490000|2021-12-02 14:48:10|568.1|567.8|568|567.8|568.2|567.8|567.9|567.4|1150
1638456500000|2021-12-02 14:48:20|568.2|567.7|568.3|568|568.3|568.1|567.9|567.6|1007
1638456510000|2021-12-02 14:48:30|568.4|568.1|568.5|568.2|568.5|568.3|568.4|568.1|470
1638456520000|2021-12-02 14:48:40|568.4|568.1|568.4|568|568.5|568.2|568.1|567.8|1602
1638456530000|2021-12-02 14:48:50|568.5|568.1|568.8|568.5|568.8|568.6|568.5|568|1930
1638456540000|2021-12-02 14:49:00|568.7|568.4|568.5|568.2|568.8|568.6|568.4|568|29
1638456550000|2021-12-02 14:49:10|568.4|568.1|568.8|568.5|568.8|568.5|568.4|568.1|3770
1638456560000|2021-12-02 14:49:20|568.7|568.4|568.7|568.3|568.8|568.6|568.3|568|13128
1638456570000|2021-12-02 14:49:30||568.4||568.4||568.4||568.4|287
1638456580000|2021-12-02 14:49:40|568.6|568.3|568.4|568|568.6|568.4|568.2|568|6702
1638456590000|2021-12-02 14:49:50|568.3|567.9|568.2|567.9|568.3|567.9|567.7|567.6|17213
1638456600000|2021-12-02 14:50:00|568.1|567.8|568.2|568|568.2|568|568.1|567.7|0
1638456610000|2021-12-02 14:50:10|568.4|567.9|568.3|568|568.4|568.2|568.2|567.9|4132
1638456620000|2021-12-02 14:50:20|568.2|568.1|568.3|568|568.3|568.1|567.9|567.5|2530
1638456630000|2021-12-02 14:50:30|568.4|568.1|568.4|568.1|568.5|568.2|568.2|568|756
1638456640000|2021-12-02 14:50:40|568.5|568|568.7|568.4|568.7|568.5|568.5|568|1553
1638456650000|2021-12-02 14:50:50|568.6|568.5|568.7|568.5|568.7|568.6|568.6|568.4|223
1638456660000|2021-12-02 14:51:00|568.8|568.6|568.7|568.4|568.8|568.7|568.6|568.2|8688
1638456670000|2021-12-02 14:51:10|568.8|568.5|568.8|568.6|568.9|568.7|568.7|568.4|1558
1638456680000|2021-12-02 14:51:20|568.9|568.7|569.3|568.9|569.3|569|568.9|568.7|19098
1638456690000|2021-12-02 14:51:30|569.4|569|569.6|569.4|569.6|569.5|569.4|569|39928
1638456700000|2021-12-02 14:51:40|569.5|569.2|569.5|569.2|569.5|569.2|569.3|569|2134
1638456710000|2021-12-02 14:51:50|569.4|569.1|569.5|569.1|569.5|569.1|569.2|568.8|2140
1638456720000|2021-12-02 14:52:00|569.4|569|569.1|568.9|569.4|569|569.1|568.9|449
1638456730000|2021-12-02 14:52:10|569|568.8|569.2|568.9|569.2|568.9|568.9|568.6|1931
1638456740000|2021-12-02 14:52:20|569.3|568.8|569.1|568.8|569.6|569.3|569|568.8|8437
1638456750000|2021-12-02 14:52:30|569|568.7|569|568.7|569|568.7|568.8|568.6|2290
1638456760000|2021-12-02 14:52:40|568.9|568.6|569|568.6|569.1|568.8|568.7|568.5|1565
1638456770000|2021-12-02 14:52:50|568.9|568.5|568.7|568.4|568.9|568.6|568.5|568.2|1822
1638456780000|2021-12-02 14:53:00|568.6|568.3|568.3|568|568.6|568.3|568.2|568|0
1638456790000|2021-12-02 14:53:10|568.4|568.1|568.8|568.5|568.8|568.6|568.4|568|2480
1638456800000|2021-12-02 14:53:20|568.9|568.6|568.8|568.5|568.9|568.7|568.6|568.4|16883
1638456810000|2021-12-02 14:53:30|568.7|568.4|568.9|568.6|568.9|568.6|568.5|568.3|1516
1638456820000|2021-12-02 14:53:40|568.7|568.7|569|568.8|569.1|568.9|568.7|568.5|3126
1638456830000|2021-12-02 14:53:50|569.1|568.9|569.4|569.1|569.5|569.1|569|568.8|278
1638456840000|2021-12-02 14:54:00|569.3|569|569.1|568.7|569.3|569|568.9|568.6|3564
1638456850000|2021-12-02 14:54:10|569.2|568.8|569.3|568.8|569.3|568.8|569.2|568.8|0
1638456860000|2021-12-02 14:54:20|569.1|568.7|569|568.6|569.1|568.7|568.8|568.4|861
1638456870000|2021-12-02 14:54:30|568.9|568.7|568.8|568.4|569.1|568.7|568.7|568.4|3433
1638456880000|2021-12-02 14:54:40|568.7|568.3|568.1|567.8|568.7|568.3|568|567.7|8835
1638456890000|2021-12-02 14:54:50|568.2|567.9|568.7|568.4|568.7|568.4|568.2|567.9|2661
1638456900000|2021-12-02 14:55:00|568.8|568.5|568.7|568.2|568.8|568.5|568.5|568.2|11552
1638456910000|2021-12-02 14:55:10|568.8|568.3|568.9|568.6|569.2|568.9|568.6|568.3|12082
1638456920000|2021-12-02 14:55:20|568.8|568.5|568.9|568.6|569.1|568.6|568.7|568.4|8790
1638456930000|2021-12-02 14:55:30|569.1|568.7|569.1|568.8|569.3|569|569|568.7|3135
1638456940000|2021-12-02 14:55:40|569|568.7|568.8|568.4|569|568.8|568.6|568.4|3484
1638456950000|2021-12-02 14:55:50|569|568.5|569|568.7|569|568.8|568.9|568.5|2694
1638456960000|2021-12-02 14:56:00|568.9|568.6|568.5|568.1|569|568.6|568.5|568.1|1046
1638456970000|2021-12-02 14:56:10|568.4|568|568.3|567.7|568.4|568|568.3|567.7|0
1638456980000|2021-12-02 14:56:20|568.4|567.8|568.4|568.1|568.4|568.1|568.3|567.8|0
1638456990000|2021-12-02 14:56:30|568.5|568.2|567.8|567.3|568.5|568.3|567.8|567.2|21653
1638457000000|2021-12-02 14:56:40|567.9|567.4|568|567.6|568|567.7|567.9|567.4|0
1638457010000|2021-12-02 14:56:50|567.9|567.7|567.9|567.6|567.9|567.7|567.9|567.5|0
1638457020000|2021-12-02 14:57:00|567.8|567.5|567.6|567.3|567.8|567.5|567.6|567.3|3233
1638457030000|2021-12-02 14:57:10|567.7|567.4|567.6|567.3|567.7|567.4|567.2|567|1927
1638457040000|2021-12-02 14:57:20|567.7|567.4|567.9|567.6|568|567.8|567.6|567.3|5386
1638457050000|2021-12-02 14:57:30|568|567.7|567.6|567.4|568|567.7|567.6|567.4|4720
1638457060000|2021-12-02 14:57:40|567.8|567.5|567.9|567.6|567.9|567.6|567.8|567.4|162
1638457070000|2021-12-02 14:57:50|568|567.5|568|567.7|568|567.8|567.9|567.5|0
1638457080000|2021-12-02 14:58:00|568.1|567.8|567.9|567.7|568.3|568|567.7|567.4|6306
1638457090000|2021-12-02 14:58:10|568|567.6|567.7|567.4|568|567.7|567.7|567.4|1667
1638457100000|2021-12-02 14:58:20|567.6|567.3|567.8|567.6|567.8|567.6|567.6|567.2|500
1638457110000|2021-12-02 14:58:30|567.9|567.7|567.8|567.5|568.1|567.8|567.7|567.5|1455
1638457120000|2021-12-02 14:58:40|567.7|567.4|567.9|567.5|567.9|567.5|567.6|567.4|725
1638457130000|2021-12-02 14:58:50|567.8|567.4|568.1|567.9|568.1|568|567.7|567.4|2471
1638457140000|2021-12-02 14:59:00|568.2|568|568.5|568.2|568.5|568.2|568.2|567.9|1161
1638457150000|2021-12-02 14:59:10|568.6|568.3|569|568.6|569.1|568.7|568.6|568.2|4575
1638457160000|2021-12-02 14:59:20|568.9|568.7|569.2|568.9|569.2|568.9|568.9|568.6|0
1638457170000|2021-12-02 14:59:30|569.1|568.8|569.3|568.9|569.4|569|569|568.8|571
1638457180000|2021-12-02 14:59:40|569.2|569|568.7|568.4|569.4|569.1|568.6|568.4|7597
1638457190000|2021-12-02 14:59:50|568.6|568.3|568.9|568.6|569|568.7|568.6|568.3|2713
1638457200000|2021-12-02 15:00:00|568.8|568.5|568.5|568.2|568.8|568.6|568.5|568|1239
1638457210000|2021-12-02 15:00:10|568.6|568.1|568.1|567.8|568.6|568.4|568.1|567.8|20712
1638457220000|2021-12-02 15:00:20|568.2|567.9|568.2|567.8|568.6|568.3|568.2|567.7|1158
1638457230000|2021-12-02 15:00:30|568.1|567.7|567.3|566.9|568.1|567.7|567.1|566.8|6885
1638457240000|2021-12-02 15:00:40|567.2|566.8|567|566.7|567.2|566.8|566.9|566.6|7041
1638457250000|2021-12-02 15:00:50|566.9|566.6|566.8|566.5|567.1|566.7|566.7|566.4|12467
1638457260000|2021-12-02 15:01:00|566.9|566.6|566.9|566.5|567.1|567|566.8|566.5|3493
1638457270000|2021-12-02 15:01:10|567|566.6|567.4|567.2|567.4|567.2|567|566.6|3670
1638457280000|2021-12-02 15:01:20|567.5|567.1|567.8|567.4|568|567.6|567.5|567.1|2570
1638457290000|2021-12-02 15:01:30|567.7|567.3|567.7|567.5|567.8|567.5|567.5|567.2|4198
1638457300000|2021-12-02 15:01:40|567.6|567.4|568.1|567.8|568.2|567.9|567.6|567.2|6523
1638457310000|2021-12-02 15:01:50|568.2|567.9|568.3|568|568.4|568|568|567.7|9309
1638457320000|2021-12-02 15:02:00|568.2|568.1|568.2|567.9|568.6|568.3|568.1|567.8|5897
1638457330000|2021-12-02 15:02:10|568.1|567.8|568.3|568|568.5|568.2|567.9|567.7|5055
1638457340000|2021-12-02 15:02:20|568.4|568.1|567.9|567.7|568.5|568.1|567.9|567.6|21453
1638457350000|2021-12-02 15:02:30|567.8|567.6|568.1|567.8|568.1|567.8|567.8|567.5|1048
1638457360000|2021-12-02 15:02:40|568.3|567.9|568.8|568.4|568.9|568.6|568.1|567.8|5126
1638457370000|2021-12-02 15:02:50|568.9|568.5|568.9|568.4|569.1|568.6|568.9|568.4|0
1638457380000|2021-12-02 15:03:00|568.8|568.5|568.4|568|568.8|568.6|568.2|567.9|9866
1638457390000|2021-12-02 15:03:10|568.3|567.9|567.8|567.4|568.3|568|567.8|567.4|46
1638457400000|2021-12-02 15:03:20|568|567.5|568|567.7|568.1|567.8|568|567.5|871
1638457410000|2021-12-02 15:03:30|567.9|567.6|567.9|567.6|568|567.7|567.9|567.5|0
1638457420000|2021-12-02 15:03:40|567.8||567.7||567.8||567.7||0
1638457430000|2021-12-02 15:03:50|567.8|567.7|568.7|568.4|568.7|568.4|567.8|567.6|4727
1638457440000|2021-12-02 15:04:00|568.8|568.5|568.7|568.2|569|568.6|568.5|568.2|2704
1638457450000|2021-12-02 15:04:10||568.3||568.3||568.3||568.3|0
1638457460000|2021-12-02 15:04:20|568.6|568.2|568.1|567.7|568.6|568.2|568.1|567.5|1029
1638457470000|2021-12-02 15:04:30|568|567.6|568|567.5|568|567.6|568|567.5|0
1638457480000|2021-12-02 15:04:40|568.1|567.6|568.5|568.1|568.9|568.6|568.1|567.6|6100
1638457490000|2021-12-02 15:04:50||568||568||568||567.9|0
1638457500000|2021-12-02 15:05:00|568.4|567.9|567.9|567.4|568.4|568|567.7|567.3|3141
1638457510000|2021-12-02 15:05:10|567.8|567.3|568.3|567.9|568.3|567.9|567.7|567.2|4467
1638457520000|2021-12-02 15:05:20|568.4|567.8|568.1|567.7|568.4|567.9|567.9|567.6|2971
1638457530000|2021-12-02 15:05:30|568.2|567.8|568.2|567.9|568.3|567.9|568.2|567.7|0
1638457540000|2021-12-02 15:05:40|568.1|567.8|567.8|567.4|568.1|567.8|567.7|567.3|1744
1638457550000|2021-12-02 15:05:50|567.9|567.5|567.9|567.5|568|567.7|567.7|567.4|7039
1638457560000|2021-12-02 15:06:00|568|567.6|567.9|567.6|568.3|567.9|567.6|567.3|6688
1638457570000|2021-12-02 15:06:10|568|567.5|568.1|567.8|568.1|567.8|567.9|567.5|328
1638457580000|2021-12-02 15:06:20|568|567.7|568.1|567.8|568.1|567.8|568|567.5|1042
1638457590000|2021-12-02 15:06:30|568.2|567.9|568.4|568|568.6|568.3|568.2|567.9|2652
1638457600000|2021-12-02 15:06:40|568.3|567.9|567.9|567.6|568.3|568|567.9|567.6|610
1638457610000|2021-12-02 15:06:50|567.8|567.5|567.8|567.6|568|567.6|567.7|567.4|0
1638457620000|2021-12-02 15:07:00|568|567.7|567.9|567.5|568|567.8|567.8|567.5|711
1638457630000|2021-12-02 15:07:10|568|567.6|568|567.7|568|567.8|567.8|567.4|23
1638457640000|2021-12-02 15:07:20|567.9|567.6|568|567.6|568|567.6|567.9|567.5|0
1638457650000|2021-12-02 15:07:30|567.9|567.7|567.9|567.6|568|567.9|567.7|567.4|2715
1638457660000|2021-12-02 15:07:40|567.8|567.5|567.8|567.5|567.9|567.6|567.7|567.3|1163
1638457670000|2021-12-02 15:07:50|567.9|567.6|568.2|567.9|568.2|567.9|567.9|567.6|763
1638457680000|2021-12-02 15:08:00|568.1|567.8|567.9|567.5|568.2|567.8|567.7|567.5|3534
1638457690000|2021-12-02 15:08:10|567.8|567.4|567.8|567.4|568|567.9|567.4|567.2|13089
1638457700000|2021-12-02 15:08:20|567.7|567.5|567.7|567.4|567.7|567.5|567.5|567.3|25
1638457710000|2021-12-02 15:08:30|567.8|567.3|568|567.8|568|567.8|567.8|567.3|1729
1638457720000|2021-12-02 15:08:40|567.9|567.7|567.9|567.6|567.9|567.7|567.9|567.5|153
1638457730000|2021-12-02 15:08:50|568|567.7|568.1|567.7|568.4|568.1|567.9|567.6|4931
1638457740000|2021-12-02 15:09:00|568|567.6|567.7|567.4|568|567.6|567.4|567.1|3942
1638457750000|2021-12-02 15:09:10|567.6|567.3|567.6|567.2|567.7|567.3|567.5|567.2|2070
1638457760000|2021-12-02 15:09:20|567.5|567.3|567.1|566.8|567.6|567.3|567|566.8|21565
1638457770000|2021-12-02 15:09:30|567|566.9|567.7|567.4|567.9|567.5|566.9|566.9|23922
1638457780000|2021-12-02 15:09:40|567.6|567.3|567.7|567.4|567.8|567.5|567.5|567.3|2036
1638457790000|2021-12-02 15:09:50|567.6|567.3|567.1|566.8|567.7|567.4|567|566.8|2466
1638457800000|2021-12-02 15:10:00|567.2|566.9|567.4|567.1|567.5|567.2|567.1|566.9|3188
1638457810000|2021-12-02 15:10:10|567.3|567|567.2|566.8|567.5|567.3|567.1|566.5|28662
1638457820000|2021-12-02 15:10:20|567.1|566.9|567.1|566.9|567.2|567|567.1|566.9|511
1638457830000|2021-12-02 15:10:30|567|566.8|566.7|566.2|567|566.8|566.7|566.1|6545
1638457840000|2021-12-02 15:10:40|566.6|566.3|566.7|566.4|566.9|566.7|566.2|566.1|6250
1638457850000|2021-12-02 15:10:50|566.6|566.3|566.4|566.1|566.7|566.4|566.4|566.1|1446
1638457860000|2021-12-02 15:11:00|566.5|566.2|567.6|567.3|567.6|567.4|566.4|566.1|11118
1638457870000|2021-12-02 15:11:10|567.5|567.2|567.5|567.1|567.5|567.2|567.4|567|234
1638457880000|2021-12-02 15:11:20|567.4|567|566.9|566.5|567.4|567.2|566.9|566.5|34
1638457890000|2021-12-02 15:11:30|566.8|566.6|566.8|566.4|566.8|566.6|566.5|566.1|2217
1638457900000|2021-12-02 15:11:40|566.9|566.5|566.7|566.2|567|566.6|566.6|566.1|500
1638457910000|2021-12-02 15:11:50|566.8|566.3|567.1|566.8|567.1|566.9|566.8|566.3|4579
1638457920000|2021-12-02 15:12:00|567.2|566.9|567.2|566.9|567.2|567|567|566.8|1458
1638457930000|2021-12-02 15:12:10|567.3|567|567.4|567.2|567.4|567.2|567.2|567|2399
1638457940000|2021-12-02 15:12:20|567.6|567.1|567.4|567.2|567.6|567.3|567.2|567|3550
1638457950000|2021-12-02 15:12:30|567.5|567.3|567.8|567.5|567.8|567.6|567.5|567.2|4116
1638457960000|2021-12-02 15:12:40|567.7|567.4|567.8|567.5|567.8|567.5|567.6|567.4|2105
1638457970000|2021-12-02 15:12:50|567.7|567.4|567.9|567.7|568|567.8|567.7|567.3|2452
1638457980000|2021-12-02 15:13:00|567.8|567.6|567.9|567.7|568|567.8|567.8|567.3|388
1638457990000|2021-12-02 15:13:10|568|567.8|568.4|568.1|568.4|568.1|567.9|567.6|3461
1638458000000|2021-12-02 15:13:20|568.5|568|568.2|567.8|568.5|568.1|568.1|567.8|366
1638458010000|2021-12-02 15:13:30|568.1|567.6|568.1|567.8|568.2|567.8|567.9|567.6|3129
1638458020000|2021-12-02 15:13:40|568.2|567.9|568.1|567.8|568.3|568.1|568|567.8|3685
1638458030000|2021-12-02 15:13:50|568|567.9|568.2|568|568.3|568|568|567.8|0
1638458040000|2021-12-02 15:14:00|568.3|568.1|568.4|568.2|568.5|568.2|568.3|568.1|404
1638458050000|2021-12-02 15:14:10|568.6|568.3|568.6|568.3|568.6|568.4|568.6|568.2|275
1638458060000|2021-12-02 15:14:20|568.7|568.5|568.8|568.6|568.8|568.6|568.6|568.3|3748
1638458070000|2021-12-02 15:14:30|568.7|568.5|568.8|568.6|568.8|568.6|568.7|568.5|500
1638458080000|2021-12-02 15:14:40|568.9|568.7|568.9|568.7|568.9|568.7|568.9|568.7|1600
1638458100000|2021-12-02 15:15:00|569|568.8|569.1|568.8|569.6|569.5|569|568.8|15805
1638458110000|2021-12-02 15:15:10|569|568.7|568.8|568.6|569|568.7|568.6|568.2|15382
1638458120000|2021-12-02 15:15:20|568.9|568.7|569.3|568.9|569.4|569|568.9|568.7|1109
1638458130000|2021-12-02 15:15:30|569.2|569|568.9|568.6|569.2|569|568.6|568.4|4506
1638458150000|2021-12-02 15:15:50|569|568.7|568.8|568.6|569.1|568.9|568.7|568.6|1924
1638458160000|2021-12-02 15:16:00|568.7|568.5|568.7|568.5|568.8|568.6|568.5|568.2|1477
1638458170000|2021-12-02 15:16:10|568.6|568.4|568.5|568.3|568.6|568.4|568.5|568.3|810
1638458180000|2021-12-02 15:16:20|568.4|568.1|568.3|568|568.4|568.1|568.3|567.9|374
1638458190000|2021-12-02 15:16:30|568.2|568.1|568.4|568.1|568.4|568.1|568.2|568|4484
1638458200000|2021-12-02 15:16:40|568.3|568.2|568.5|568.2|568.6|568.3|568.3|568.2|2480
1638458210000|2021-12-02 15:16:50|568.4|568.1|568.3|568.2|568.4|568.2|568.2|568|2396
1638458220000|2021-12-02 15:17:00|568.4|568.1|568.8|568.6|568.8|568.6|568.4|568.1|1140
1638458230000|2021-12-02 15:17:10|568.9|568.5|568.8|568.4|568.9|568.6|568.8|568.4|0
1638458240000|2021-12-02 15:17:20|568.9|568.6|568.8|568.6|568.9|568.7|568.7|568.4|648
1638458250000|2021-12-02 15:17:30|568.7|568.5|568.9|568.6|569|568.8|568.6|568.4|3333
1638458260000|2021-12-02 15:17:40|568.8|568.5|568.5|568.2|568.8|568.5|568.4|568.1|1054
1638458270000|2021-12-02 15:17:50|568.4|568.1|568.5|568.2|568.5|568.2|568.3|568.1|0
1638458280000|2021-12-02 15:18:00|568.4|568.3|568.4|568.2|568.5|568.3|568.4|568.2|810
1638458290000|2021-12-02 15:18:10|568.3|568.1|567.7|567.4|568.3|568.1|567.6|567.3|2585
1638458300000|2021-12-02 15:18:20|567.8|567.5|567.7|567.3|567.8|567.6|567.7|567.3|840
1638458310000|2021-12-02 15:18:30|567.6|567.2|567.5|567.1|567.6|567.3|567.3|567|6194
1638458320000|2021-12-02 15:18:40|567.6|567.2|567.6|567.3|568|567.7|567.5|567.2|2628
1638458330000|2021-12-02 15:18:50|567.7|567.4|567.7|567.3|567.7|567.4|567.5|567.3|0
1638458340000|2021-12-02 15:19:00|567.6|567.2|567.5|567.2|567.7|567.3|567.3|567.1|699
1638458350000|2021-12-02 15:19:10|567.4|567.1|567.5|567.1|567.5|567.2|567.4|567|0
1638458360000|2021-12-02 15:19:20|567.4|567.2|567.4|567.1|567.5|567.2|567.4|567.1|0
1638458370000|2021-12-02 15:19:30|567.5|567.2|567.5|567.3|567.6|567.4|567.5|567.2|3511
1638458380000|2021-12-02 15:19:40|567.6|567.4|567.6|567.3|567.7|567.5|567.5|567.3|937
1638458390000|2021-12-02 15:19:50|567.7|567.4|567.9|567.7|568|567.8|567.7|567.4|3268
1638458400000|2021-12-02 15:20:00|567.8|567.6|567.6|567.3|567.8|567.6|567.5|567.3|0
1638458410000|2021-12-02 15:20:10|567.5|567.2|567.6|567.2|567.6|567.3|567.3|567.1|666
1638458420000|2021-12-02 15:20:20|567.5|567.1|567.5|567.2|567.5|567.3|567.3|567|556
1638458430000|2021-12-02 15:20:30|567.4|567.1|567.1|566.8|567.4|567.1|567.1|566.8|7907
1638458440000|2021-12-02 15:20:40|567.2|566.9|566.6|566.2|567.2|566.9|566.4|566.1|7786
1638458450000|2021-12-02 15:20:50|566.5|566.3|566|565.8|566.5|566.3|566|565.7|1129
1638458460000|2021-12-02 15:21:00|566.1|565.9|565.9|565.6|566.1|565.9|565.9|565.6|38
1638458470000|2021-12-02 15:21:10|565.8|565.7|565.7|565.4|565.8|565.7|565.6|565.3|0
1638458480000|2021-12-02 15:21:20|565.8|565.5|566|565.7|566.2|565.8|565.8|565.5|9103
1638458490000|2021-12-02 15:21:30|565.9|565.6|565.9|565.5|565.9|565.6|565.5|565.4|0
1638458500000|2021-12-02 15:21:40|565.8|565.6|565.7|565.4|566|565.7|565.7|565.4|0
1638458510000|2021-12-02 15:21:50|565.8|565.5|566|565.7|566.2|565.9|565.8|565.4|2909
1638458520000|2021-12-02 15:22:00|565.9|565.8|566.3|566|566.3|566|565.9|565.8|985
1638458530000|2021-12-02 15:22:10|566.2|565.9|566.1|565.7|566.2|566|565.9|565.6|7621
1638458540000|2021-12-02 15:22:20|566|565.8|566|565.7|566.3|566.2|566|565.7|5222
1638458550000|2021-12-02 15:22:30|566.1|565.8|566.6|566.3|566.6|566.3|566.1|565.8|3009
1638458560000|2021-12-02 15:22:40|566.7|566.4|567.2|566.8|567.2|566.8|566.7|566.4|4432
1638458570000|2021-12-02 15:22:50|567.1|566.9|567.3|566.9|567.4|566.9|567.1|566.9|0
1638458580000|2021-12-02 15:23:00|567.2|566.8|567|566.7|567.2|566.8|566.9|566.6|2430
1638458590000|2021-12-02 15:23:10|567.1|566.6|567.1|566.7|567.1|566.8|566.8|566.6|2375
1638458600000|2021-12-02 15:23:20|567.2|566.8|567.5|567.3|567.5|567.3|567.2|566.7|2012
1638458610000|2021-12-02 15:23:30|567.4|567.2|567.4|567.1|567.4|567.2|567.4|567|0
1638458620000|2021-12-02 15:23:40|567.3|567|567.1|566.8|567.3|567.1|567|566.7|668
1638458630000|2021-12-02 15:23:50|567.2|566.9|567.2|566.9|567.3|567|567.2|566.8|0
1638458640000|2021-12-02 15:24:00|567.3|567|567.7|567.3|567.9|567.6|567.3|567|738
1638458650000|2021-12-02 15:24:10|567.6|567.4|567.6|567.3|567.6|567.4|567.5|567.2|0
1638458660000|2021-12-02 15:24:20|567.5|567.1|567.6|567.3|567.7|567.4|567.4|567.1|508
1638458670000|2021-12-02 15:24:30|567.8|567.4|568.3|567.9|568.4|568|567.7|567.3|3777
1638458680000|2021-12-02 15:24:40||568||567.9||568||567.8|0
1638458690000|2021-12-02 15:24:50|568|567.8|568|567.6|568|567.9|567.9|567.6|0
1638458700000|2021-12-02 15:25:00|568.1|567.7|568.4|568|568.5|568.1|568|567.7|563
1638458710000|2021-12-02 15:25:10|568.5|568.1|568.6|568.2|568.6|568.3|568.5|568.1|0
1638458720000|2021-12-02 15:25:20|568.4|568.3|568.5|568.2|568.6|568.3|568.4|568.2|18
1638458730000|2021-12-02 15:25:30|568.4|568|568.2|567.9|568.5|568|568.2|567.9|855
1638458740000|2021-12-02 15:25:40|568.1|567.8|567.6|567.3|568.1|567.8|567.6|567.1|1752
1638458750000|2021-12-02 15:25:50|567.7|567.2|567.7|567.5|567.7|567.5|567.6|567.2|0
1638458760000|2021-12-02 15:26:00|567.9|567.6|567.9|567.6|568|567.8|567.9|567.5|444
1638458770000|2021-12-02 15:26:10|568|567.7|568.2|567.9|568.2|567.9|567.9|567.6|4509
1638458780000|2021-12-02 15:26:20|568.3|568|569|568.5|569.1|568.9|568.3|568|23221
1638458790000|2021-12-02 15:26:30|568.9|568.6|569.6|569.3|569.6|569.4|568.9|568.6|4008
1638458800000|2021-12-02 15:26:40|569.5|569.4|569.9|569.5|570|569.5|569.4|569.1|3358
1638458810000|2021-12-02 15:26:50|570|569.6|569.9|569.6|570|569.7|569.9|569.6|0
1638458820000|2021-12-02 15:27:00|570|569.7|570.3|570|570.7|570.3|570|569.7|44972
1638458830000|2021-12-02 15:27:10|570.4|570.1|570.4|570.1|570.8|570.4|570.4|570.1|4419
1638458840000|2021-12-02 15:27:20|570.5|570|570.4|570|570.5|570.1|570.2|569.9|3868
1638458850000|2021-12-02 15:27:30|570.3|569.9|570.2|569.8|570.3|570|570.2|569.8|500
1638458860000|2021-12-02 15:27:40|570.5|569.9|570.8|570.6|570.8|570.7|570.4|569.9|27247
1638458870000|2021-12-02 15:27:50|570.7|570.5|571.2|570.8|571.5|571|570.7|570.5|29648
1638458880000|2021-12-02 15:28:00|571.4|570.9|570.9|570.3|571.4|570.9|570.6|570.3|8959
1638458890000|2021-12-02 15:28:10|570.2|570.1|570.5|570.2|570.9|570.3|570.2|570.1|26025
1638458900000|2021-12-02 15:28:20|570.4|570.1|570.6|570.1|570.6|570.4|570.3|570|1111
1638458910000|2021-12-02 15:28:30|570|569.9|570.4|570|570.9|570.6|570|569.9|10464
1638458920000|2021-12-02 15:28:40|570.5|570.1|571|570.7|571|570.8|570.4|570.1|3260
1638458930000|2021-12-02 15:28:50|571.2|570.8|571.1|570.8|571.2|571|571.1|570.8|4339
1638458940000|2021-12-02 15:29:00|571|570.9|571.8|571.4|572|571.6|571|570.8|4328
1638458950000|2021-12-02 15:29:10|571.9|571.5|571.9|571.7|572|571.8|571.9|571.5|893
1638458960000|2021-12-02 15:29:20|572|571.6|572.2|572|572.2|572|571.8|571.5|15963
1638458970000|2021-12-02 15:29:30|572.4|572.1|572.2|571.9|572.6|572.3|572.2|571.8|22983
1638458980000|2021-12-02 15:29:40|572.3|572|572.3|571.9|572.6|572.4|572.1|571.9|19814
1638458990000|2021-12-02 15:29:50|572.2|572|571.8|571.5|572.2|572|571.8|571.5|657
1638459000000|2021-12-02 15:30:00|571.7|571.4|572.3|572|572.6|572.5|571.7|571.4|30781
1638459010000|2021-12-02 15:30:10|572.2|572.1|572.4|572.1|572.4|572.1|572.2|571.9|1490
1638459020000|2021-12-02 15:30:20|572.5|572.2|572.5|572.3|572.6|572.4|572.5|572.2|5240
1638459030000|2021-12-02 15:30:30|572.6|572.4|572.6|572.3|572.6|572.4|572.2|572.1|29873
1638459040000|2021-12-02 15:30:40|572.5|572.2|572.1|571.9|572.5|572.2|572.1|571.7|2575
1638459050000|2021-12-02 15:30:50|572.2|572|572.7|572.5|572.9|572.6|572.2|572|41662
1638459060000|2021-12-02 15:31:00|572.9|572.6|572.9|572.5|572.9|572.8|572.8|572.4|1678
1638459070000|2021-12-02 15:31:10|573|572.6|573|572.7|573|572.7|572.9|572.6|105
1638459080000|2021-12-02 15:31:20|572.9|572.6|572.6|572.4|573|572.7|572.5|572.2|2098
1638459090000|2021-12-02 15:31:30|572.8|572.3|572.8|572.4|572.9|572.4|572.8|572.2|0
1638459100000|2021-12-02 15:31:40|572.9|572.5|573|572.7|573.1|572.9|572.9|572.5|6704
1638459110000|2021-12-02 15:31:50|572.9|572.8|572.9|572.6|573|572.8|572.8|572.5|2709
1638459120000|2021-12-02 15:32:00|573|572.7|573.1|572.8|573.5|573.1|573|572.7|3247
1638459130000|2021-12-02 15:32:10|573.2|572.9|573.5|573.2|573.6|573.3|573.2|572.9|6419
1638459140000|2021-12-02 15:32:20|573.4|573.3|573.2|572.9|573.4|573.3|573.1|572.8|22833
1638459150000|2021-12-02 15:32:30|573.1|572.8|573.2|572.8|573.4|573.1|573.1|572.8|574
1638459160000|2021-12-02 15:32:40||572.9||572.9||572.9||572.9|0
1638459170000|2021-12-02 15:32:50|573.1|572.8|573|572.6|573.1|572.8|572.9|572.6|737
1638459180000|2021-12-02 15:33:00|572.9|572.7|572.7|572.4|572.9|572.7|572.6|572.3|742
1638459190000|2021-12-02 15:33:10|572.9|572.5|572.5|572.2|572.9|572.6|572.5|572.1|8316
1638459200000|2021-12-02 15:33:20|572.6|572.3|572.6|572.2|572.7|572.3|572.4|572|5934
1638459210000|2021-12-02 15:33:30|572.5|572.1|572.5|572.3|572.6|572.3|572.4|572.1|0
1638459220000|2021-12-02 15:33:40|572.4|572.2|572.5|572.2|572.5|572.3|572.4|572|288
1638459230000|2021-12-02 15:33:50|572.6|572.3|572.5|572.2|573.1|572.8|572.4|572.2|7193
1638459240000|2021-12-02 15:34:00|572.4|572.1|571.9|571.7|572.4|572.2|571.9|571.6|613
1638459250000|2021-12-02 15:34:10|572.1|571.8|571.7|571.4|572.1|571.8|571.6|571.3|4854
1638459260000|2021-12-02 15:34:20|571.6|571.3|571.6|571.3|571.6|571.3|571.5|571.2|1183
1638459270000|2021-12-02 15:34:30|571.7|571.4|571.2|571|571.8|571.5|571.1|570.9|7349
1638459280000|2021-12-02 15:34:40|571.4|570.9|571.1|570.8|571.4|571.1|571.1|570.8|1087
1638459290000|2021-12-02 15:34:50|571|570.7|570.9|570.6|571|570.7|570.8|570.5|0
1638459300000|2021-12-02 15:35:00|570.8|570.5|570.7|570.5|571.1|570.8|570.7|570.5|2197
1638459310000|2021-12-02 15:35:10|570.8|570.6|571.1|570.9|571.2|570.9|570.8|570.6|3219
1638459320000|2021-12-02 15:35:20|571.2|571|571.2|570.9|571.3|571|571.1|570.8|407
1638459330000|2021-12-02 15:35:30|571.1|570.8|571.1|570.8|571.2|570.9|571.1|570.7|0
1638459340000|2021-12-02 15:35:40|571|570.7|570.9|570.6|571|570.7|570.9|570.6|800
1638459350000|2021-12-02 15:35:50|570.8|570.5|570.9|570.5|571.3|570.8|570.7|570.5|2559
1638459360000|2021-12-02 15:36:00|571|570.6|571.1|570.8|571.3|571.1|571|570.6|6149
1638459370000|2021-12-02 15:36:10|571|570.7|570.8|570.6|571|570.7|570.8|570.5|0
1638459380000|2021-12-02 15:36:20|570.9|570.7|570.9|570.6|571|570.7|570.9|570.6|0
1638459390000|2021-12-02 15:36:30|570.8|570.7|571.3|571|571.3|571|570.8|570.7|1742
1638459400000|2021-12-02 15:36:40|571.4|571.1|571.4|571.2|571.7|571.4|571.4|571.1|1496
1638459410000|2021-12-02 15:36:50|571.3|571.1|571.3|571.1|571.4|571.2|571.2|571.1|390
1638459420000|2021-12-02 15:37:00|571.4|571.2|571.6|571.2|571.6|571.4|571.4|571.1|1287
1638459440000|2021-12-02 15:37:20|571.5|571.1|571.4|571|571.6|571.2|571.2|570.8|5631
1638459450000|2021-12-02 15:37:30|571.3|571.1|571.4|571.1|571.4|571.2|571.2|570.9|1768
1638459460000|2021-12-02 15:37:40|571.3|571|571.3|571|571.3|571.1|571.3|571|0
1638459470000|2021-12-02 15:37:50|571.2|571.1|571.2|571|571.4|571.1|571.1|570.9|0
1638459480000|2021-12-02 15:38:00|571.1|570.9|570.4|570.2|571.2|571|570.4|570.2|6986
1638459490000|2021-12-02 15:38:10|570.5|570.3|570.2|569.9|570.5|570.3|570.2|569.9|2330
1638459500000|2021-12-02 15:38:20|570|569.8|569.8|569.5|570|569.8|569.7|569.4|630
1638459510000|2021-12-02 15:38:30|569.7|569.4|569.7|569.3|569.8|569.5|569.7|569.3|0
1638459520000|2021-12-02 15:38:40|569.6|569.4|569.5|569.2|569.7|569.4|569.4|569|2303
1638459530000|2021-12-02 15:38:50|569.6|569.1|569.1|568.9|569.6|569.4|569.1|568.8|13600
1638459540000|2021-12-02 15:39:00|569.2|568.8|568.4|568.2|569.2|568.8|568.4|568.2|1781
1638459550000|2021-12-02 15:39:10|568.5|568.1|568.1|567.8|568.5|568.2|568|567.7|8980
1638459560000|2021-12-02 15:39:20|568|567.9|567.9|567.6|568|568|567.9|567.5|750
1638459570000|2021-12-02 15:39:30|567.8|567.7|567.5|567.2|567.8|567.7|567.4|567|8802
1638459580000|2021-12-02 15:39:40|567.6|567.3|568.3|567.9|568.3|568|567.6|567.2|39378
1638459590000|2021-12-02 15:39:50|568.4|568|567.5|567.3|568.6|568.3|567.4|566.8|65687
1638459600000|2021-12-02 15:40:00|567.6|567.4|568.6|568.3|568.6|568.3|567.5|567.3|6221
1638459610000|2021-12-02 15:40:10|568.5|568.2|568.7|568.5|568.7|568.5|568.4|568.2|1220
1638459620000|2021-12-02 15:40:20|568.8|568.6|568.2|568|568.8|568.6|568.2|568|1854
1638459630000|2021-12-02 15:40:30|568.3|568.1|568.2|567.9|568.4|568.1|568|567.7|1080
1638459650000|2021-12-02 15:40:50|568.3|568|568.5|568.1|568.8|568.3|568.3|568|3650
1638459660000|2021-12-02 15:41:00|568.6|568.2|568.6|568.4|568.6|568.4|568.5|568.2|2362
1638459670000|2021-12-02 15:41:10|568.5|568.3|568.7|568.5|569|568.8|568.5|568.2|22782
1638459680000|2021-12-02 15:41:20|568.9|568.6|568.6|568.2|569|568.7|568.4|568.1|619
1638459690000|2021-12-02 15:41:30|568.5|568.1|568.4|568|568.8|568.5|568.3|568|9762
1638459700000|2021-12-02 15:41:40|568.3|568.1|568.3|567.9|568.4|568.1|568.1|567.6|8650
1638459710000|2021-12-02 15:41:50|568.2|567.8|568.1|567.8|568.2|567.9|568.1|567.8|0
1638459720000|2021-12-02 15:42:00|568.2|567.9|568.3|567.9|568.3|567.9|568.1|567.8|0
1638459730000|2021-12-02 15:42:10|568.2|567.8|568|567.8|568.3|567.8|568|567.8|0
1638459740000|2021-12-02 15:42:20|568.1|567.9|568.6|568.4|569.1|568.4|568|567.9|44842
1638459750000|2021-12-02 15:42:30|568.7|568.3|568.8|568.6|568.8|568.7|568.6|568.3|4093
1638459760000|2021-12-02 15:42:40|568.9|568.5|569|568.7|569.2|569|568.9|568.5|429
1638459770000|2021-12-02 15:42:50|568.9|568.6|569.1|568.8|569.2|568.9|568.7|568.6|3035
1638459780000|2021-12-02 15:43:00||568.9||568.9||568.9||568.8|1155
1638459790000|2021-12-02 15:43:10|569.3|568.8|569.3|569|569.3|569.1|569.2|568.8|5389
1638459800000|2021-12-02 15:43:20|569.5|569.1|569.4|569|569.7|569.5|569.1|568.8|3733
1638459810000|2021-12-02 15:43:30|569.3|568.9|568.8|568.4|569.3|568.9|568.5|568.3|8698
1638459820000|2021-12-02 15:43:40|568.7|568.5|568.9|568.7|568.9|568.7|568.7|568.4|6221
1638459830000|2021-12-02 15:43:50|568.8|568.6|568.6|568.4|568.9|568.6|568.6|568.3|5537
1638459840000|2021-12-02 15:44:00|568.8|568.5|568.6|568.4|569.1|568.9|568.6|568.4|4654
1638459850000|2021-12-02 15:44:10|568.7|568.5|568.3|568|568.7|568.5|568.3|568|8546
1638459860000|2021-12-02 15:44:20|568.2|567.9|567.9|567.7|568.2|568|567.9|567.7|9042
1638459870000|2021-12-02 15:44:30|568|567.8|567.9|567.7|568.1|567.9|567.8|567.5|5740
1638459880000|2021-12-02 15:44:40|567.8|567.6|567.9|567.7|568|567.7|567.7|567.5|1009
1638459890000|2021-12-02 15:44:50|568|567.8|568|567.7|568.1|567.9|567.9|567.7|645
1638459900000|2021-12-02 15:45:00|567.9|567.8|568|567.7|568|567.8|567.9|567.7|1195
1638459910000|2021-12-02 15:45:10||567.8||567.8||567.8||567.8|0
1638459920000|2021-12-02 15:45:20|568.2|568.1|568|567.7|568.2|568.1|568|567.7|11376
1638459930000|2021-12-02 15:45:30|568.1|567.8|568.1|567.8|568.1|567.9|568.1|567.8|771
1638459940000|2021-12-02 15:45:40|568|567.9|568|567.8|568.1|567.9|567.6|567.5|21875
1638459950000|2021-12-02 15:45:50|567.9|567.7|567.4|567.2|567.9|567.7|567.3|567|17518
1638459960000|2021-12-02 15:46:00|567.5|567.1|567.8|567.4|567.9|567.5|567.5|567.1|19512
1638459970000|2021-12-02 15:46:10|567.9|567.5|568|567.8|568.2|567.9|567.8|567.5|825
1638459980000|2021-12-02 15:46:20|567.9|567.7|567.7|567.5|567.9|567.7|567.7|567.5|2356
1638459990000|2021-12-02 15:46:30|567.5|567.4|567.9|567.6|567.9|567.7|567.4|567.1|5636
1638460000000|2021-12-02 15:46:40|567.8|567.7|567.9|567.7|568.1|567.8|567.8|567.6|2302
1638460010000|2021-12-02 15:46:50|567.8|567.6|568.1|567.9|568.1|567.9|567.8|567.5|21
1638460020000|2021-12-02 15:47:00|568.2|567.7|568.3|568.1|568.5|568.3|568.2|567.7|5876
1638460030000|2021-12-02 15:47:10|568.4|568|568.3|567.9|568.7|568.5|568.3|567.9|3082
1638460040000|2021-12-02 15:47:20|568.2|567.8|568.4|568.1|568.5|568.3|568.2|567.8|4485
1638460050000|2021-12-02 15:47:30|568.3|568|568.2|567.9|568.3|568|568.1|567.8|2371
1638460060000|2021-12-02 15:47:40|568.1|568|568|567.8|568.1|568|568|567.7|0
1638460070000|2021-12-02 15:47:50|568.1|567.9|568.6|568.3|568.6|568.4|568.1|567.8|1062
1638460080000|2021-12-02 15:48:00|568.4|568.2|568.6|568.4|568.6|568.4|568.3|568.1|2557
1638460090000|2021-12-02 15:48:10|568.7|568.5|568.9|568.6|569|568.7|568.7|568.4|2529
1638460100000|2021-12-02 15:48:20|568.8|568.7|568.8|568.5|568.9|568.7|568.7|568.5|776
1638460110000|2021-12-02 15:48:30|568.9|568.6|569|568.6|569.1|568.9|568.8|568.6|1410
1638460120000|2021-12-02 15:48:40|568.9|568.5|568.6|568.3|568.9|568.5|568.3|568.2|7155
1638460130000|2021-12-02 15:48:50|568.5|568.2|568.6|568.3|568.7|568.3|568.5|568.2|0
1638460140000|2021-12-02 15:49:00|568.7|568.2|568.4|568.1|568.7|568.3|568.1|568|6436
1638460150000|2021-12-02 15:49:10|568.5|568.2|568.5|568.2|568.5|568.2|568.3|568|4448
1638460160000|2021-12-02 15:49:20|568.4|568.3|568.4|568|568.4|568.3|568.4|568|0
1638460170000|2021-12-02 15:49:30|568.3|568.1|568.2|568|568.4|568.2|568.1|568|4667
1638460180000|2021-12-02 15:49:40|568.1|568.1|568.3|568|568.3|568.1|568.1|568|2270
1638460190000|2021-12-02 15:49:50|568.2|567.9|568|567.7|568.2|567.9|567.8|567.7|17938
1638460200000|2021-12-02 15:50:00|568.2|567.8|568.2|567.9|568.4|568|568.1|567.8|1308
1638460210000|2021-12-02 15:50:10|568.1|567.8|568.2|567.9|568.2|567.9|568.1|567.8|250
1638460220000|2021-12-02 15:50:20|568.1|567.8|568.1|567.8|568.1|567.8|568|567.8|1729
1638460230000|2021-12-02 15:50:30|568.2|567.9|568.6|568.2|568.7|568.4|568.2|567.9|7456
1638460240000|2021-12-02 15:50:40|568.5|568.3|568.2|568|568.5|568.3|568.2|568|1830
1638460250000|2021-12-02 15:50:50|568.1|567.9|568|567.7|568.1|567.9|567.9|567.7|5000
1638460260000|2021-12-02 15:51:00|567.9|567.6|568.4|568.1|568.6|568.3|567.7|567.5|6892
1638460270000|2021-12-02 15:51:10|568.5|568.2|568.5|568.2|568.5|568.2|568.5|568.2|0
1638460300000|2021-12-02 15:51:40|568.4|568.3|568.5|568.2|568.5|568.3|568.4|568.2|1401
1638460310000|2021-12-02 15:51:50|568.4||568.4||568.4||568.4||0
1638460320000|2021-12-02 15:52:00|568.5|568.3|568.8|568.6|568.9|568.6|568.4|568.2|9396
1638460330000|2021-12-02 15:52:10|568.7|568.5|568.7|568.4|568.9|568.6|568.6|568.4|3229
1638460340000|2021-12-02 15:52:20|568.8|568.5|568.8|568.5|568.9|568.7|568.8|568.5|538
1638460350000|2021-12-02 15:52:30|568.7|568.4|568.4|568.2|568.7|568.4|568.4|568.1|1595
1638460360000|2021-12-02 15:52:40|568.5|568.3|568.4|568.2|568.5|568.3|568.3|568.1|1629
1638460370000|2021-12-02 15:52:50|568.3|568.1|568.3|568|568.4|568.1|568.2|567.9|217
1638460380000|2021-12-02 15:53:00|568.2|567.9|568.1|567.9|568.3|568|568.1|567.8|601
1638460390000|2021-12-02 15:53:10|568.2|567.8|567.8|567.5|568.2|567.8|567.7|567.5|2305
1638460400000|2021-12-02 15:53:20|568.1|567.6|568.7|568.4|568.8|568.5|568|567.6|11369
1638460410000|2021-12-02 15:53:30|568.9|568.5|568.8|568.5|568.9|568.6|568.8|568.5|451
1638460420000|2021-12-02 15:53:40|568.7|568.4|568.6|568.2|568.7|568.4|568.4|568.1|3821
1638460440000|2021-12-02 15:54:00||568.3||568.3||568.3||568.3|0
1638460450000|2021-12-02 15:54:10|568.5|568.2|569|568.6|569|568.6|568.3|568|14394
1638460460000|2021-12-02 15:54:20|568.9|568.5|568.7|568.3|568.9|568.5|568.7|568.2|0
1638460470000|2021-12-02 15:54:30|568.6||568.7||568.7||568.6||0
1638460480000|2021-12-02 15:54:40|568.6|568.2|568.5|568.1|568.6|568.4|568.5|568.1|25
1638460490000|2021-12-02 15:54:50|568.4|568.2|568.5|568.2|568.5|568.3|568.4|568.2|1428
1638460500000|2021-12-02 15:55:00|568.4|568.3|568.5|568.3|568.5|568.4|568.4|568.3|1846
1638460510000|2021-12-02 15:55:10|568.6|568.4|568.8|568.4|569.1|568.9|568.6|568.4|8950
1638460520000|2021-12-02 15:55:20|568.9|568.6|568.8|568.4|569|568.6|568.8|568.4|33
1638460530000|2021-12-02 15:55:30|568.7|568.3|568.5|568.2|568.7|568.4|568.5|568.1|711
1638460540000|2021-12-02 15:55:40|568.4|568.1|568.4|568.1|568.5|568.2|568.3|568|1800
1638460550000|2021-12-02 15:55:50|568.3|568|568.2|568|568.3|568.1|568.2|568|250
1638460560000|2021-12-02 15:56:00|568.3|568.1|568.7|568.3|569|568.7|568.3|568.1|3129
1638460570000|2021-12-02 15:56:10|568.8|568.4|568.4|568.1|568.8|568.4|568.4|568.1|37
1638460580000|2021-12-02 15:56:20|568.5|568.2|568.7|568.3|568.9|568.4|568.4|568.1|4702
1638460590000|2021-12-02 15:56:30|568.8|568.4|568.9|568.6|568.9|568.8|568.8|568.4|2726
1638460600000|2021-12-02 15:56:40|569.1|568.7|569.5|569|569.6|569.3|569.1|568.7|2235
1638460610000|2021-12-02 15:56:50|569.4|569.1|569.3|569|569.4|569.1|569.3|569|552
1638460620000|2021-12-02 15:57:00|569.4|569.1|569.9|569.5|570|569.9|569.4|569.1|9680
1638460630000|2021-12-02 15:57:10|570|569.6|570.2|570|570.2|570.1|570|569.6|4765
1638460640000|2021-12-02 15:57:20||570.1||570||570.1||570|0
1638460650000|2021-12-02 15:57:30|570.4|570.1|570.4|570|570.5|570.1|570.4|570|318
1638460670000|2021-12-02 15:57:50||570.1||570.2||570.3||570.1|1802
1638460680000|2021-12-02 15:58:00|570.5|570.3|570.9|570.7|571|570.7|570.5|570.2|2756
1638460690000|2021-12-02 15:58:10|570.8|570.6|570.8|570.5|570.9|570.8|570.7|570.4|12148
1638460700000|2021-12-02 15:58:20|570.9|570.6|570.9|570.6|570.9|570.6|570.9|570.6|0
1638460710000|2021-12-02 15:58:30|570.8|570.5|571|570.7|571|570.9|570.8|570.4|4
1638460730000|2021-12-02 15:58:50|570.9|570.6|570.9|570.6|570.9|570.8|570.7|570.5|5798
1638460740000|2021-12-02 15:59:00|570.8|570.5|570.9|570.8|571|570.8|570.8|570.5|0
1638460750000|2021-12-02 15:59:10|571|570.9|571.4|571.1|571.4|571.1|571|570.9|29025
1638460760000|2021-12-02 15:59:20|571.3|571|571.1|570.8|571.4|571.1|570.8|570.6|4437
1638460770000|2021-12-02 15:59:30|571.2|570.9|571|570.6|571.3|571|571|570.6|1657
1638460780000|2021-12-02 15:59:40|571.2|570.7|571|570.7|571.2|570.9|571|570.6|226
1638460790000|2021-12-02 15:59:50|571.1|570.6|571.1|570.9|571.3|571|571.1|570.6|1383
1638460800000|2021-12-02 16:00:00|571.2|570.8|571.5|571.2|571.7|571.3|571.2|570.8|1646
1638460810000|2021-12-02 16:00:10|571.4|571.1|571.4|571|571.5|571.2|571.1|570.8|1849
1638460820000|2021-12-02 16:00:20|571.3|570.9|571.1|570.8|571.3|570.9|570.9|570.7|2684
1638460830000|2021-12-02 16:00:30|571|570.7|570.9|570.7|571|570.7|570.9|570.7|43
1638460840000|2021-12-02 16:00:40|570.8||570.9||570.9||570.8||0
1638460850000|2021-12-02 16:00:50|570.8|570.6|570.7|570.6|570.8|570.6|570.7|570.4|1514
1638460860000|2021-12-02 16:01:00|570.6|570.5|570.6|570.3|570.7|570.5|570.5|570.2|1794
1638460870000|2021-12-02 16:01:10|570.5|570.2|570.7|570.5|570.7|570.6|570.2|570|32795
1638460880000|2021-12-02 16:01:20|570.6|570.4|570.7|570.4|570.7|570.5|570.6|570.4|1694
1638460890000|2021-12-02 16:01:30|570.6|570.3|570.4|570.1|570.6|570.3|570.2|569.8|1195
1638460900000|2021-12-02 16:01:40|570.3|570|570.2|569.9|570.3|570.1|570.1|569.9|2291
1638460910000|2021-12-02 16:01:50|570.3|570|570.2|569.9|570.3|570|570.2|569.9|30
1638460920000|2021-12-02 16:02:00|570.3|570|570.4|570.1|570.4|570.1|570.2|569.9|0
1638460930000|2021-12-02 16:02:10|570.3|570|570.3|570.1|570.4|570.2|570|569.7|3143
1638460940000|2021-12-02 16:02:20|570.4|570|570.8|570.4|570.8|570.6|570.4|570|2612
1638460950000|2021-12-02 16:02:30|570.9|570.5|571|570.6|571.1|570.8|570.8|570.5|1531
1638460960000|2021-12-02 16:02:40|570.9|570.5|570.9|570.6|570.9|570.6|570.9|570.5|10
1638460970000|2021-12-02 16:02:50|570.8|570.5|570.8|570.5|570.8|570.5|570.7|570.4|34
1638460980000|2021-12-02 16:03:00|570.7|570.6|570.8|570.6|571|570.7|570.7|570.5|418
1638460990000|2021-12-02 16:03:10|570.7|570.5|570.5|570.3|570.7|570.5|570.4|570.3|1494
1638461000000|2021-12-02 16:03:20|570.4|570.4|570.6|570.2|570.8|570.5|570.3|570|5227
1638461010000|2021-12-02 16:03:30|570.5|570.1|570.5|570.1|570.6|570.1|570.5|570.1|0
1638461020000|2021-12-02 16:03:40|570.4|570.2|570.5|570.3|570.5|570.3|570.4|570.2|390
1638461030000|2021-12-02 16:03:50|570.4|570.2|570.4|570.1|570.4|570.2|570.3|570.1|134
1638461040000|2021-12-02 16:04:00|570.3||570.4||570.4||570.3||0
1638461050000|2021-12-02 16:04:10|570.5|570.2|570.2|569.9|570.5|570.2|570.1|569.8|983
1638461060000|2021-12-02 16:04:20|570.3|570|570.3|570|570.3|570.1|570|569.7|13666
1638461070000|2021-12-02 16:04:30|570.2|569.9|570|569.8|570.2|569.9|570|569.8|2874
1638461080000|2021-12-02 16:04:40|569.9|569.7|569.8|569.6|569.9|569.7|569.8|569.6|3284
1638461090000|2021-12-02 16:04:50|569.7|569.5|569.7|569.5|569.8|569.5|569.6|569.3|6536
1638461100000|2021-12-02 16:05:00|569.6|569.4|569.8|569.7|569.8|569.7|569.6|569.3|1755
1638461110000|2021-12-02 16:05:10|569.7|569.6|569.7|569.4|569.8|569.6|569.7|569.4|284
1638461120000|2021-12-02 16:05:20|569.8|569.5|569.8|569.6|569.8|569.6|569.8|569.4|713
1638461130000|2021-12-02 16:05:30|569.9|569.7|570|569.7|570|569.8|569.9|569.6|2534
1638461140000|2021-12-02 16:05:40|570.1|569.8|570.1|569.8|570.2|570|570.1|569.8|1348
1638461150000|2021-12-02 16:05:50|570.2|569.7|570.1|569.9|570.3|569.9|570|569.7|0
1638461160000|2021-12-02 16:06:00|570|569.8|570.1|569.9|570.1|569.9|570|569.7|586
1638461170000|2021-12-02 16:06:10|570.2|570|570.3|570.1|570.3|570.1|570.2|570|418
1638461180000|2021-12-02 16:06:20|570.4|570.2|570.4|570.2|570.5|570.2|570.3|570.1|1140
1638461190000|2021-12-02 16:06:30|570.5|570.1|570.3|570.1|570.5|570.2|570.3|570.1|1837
1638461200000|2021-12-02 16:06:40|570.4|570.2|570.4|570.1|570.7|570.5|570.2|570|5940
1638461210000|2021-12-02 16:06:50|570.3|570.2|570.7|570.5|570.8|570.5|570.3|570.2|1805
1638461220000|2021-12-02 16:07:00|570.6|570.4|570|569.7|570.6|570.4|570|569.7|4070
1638461230000|2021-12-02 16:07:10|569.9|569.8|570|569.7|570.2|569.9|569.8|569.6|2584
1638461240000|2021-12-02 16:07:20|569.9|569.8|570.1|569.9|570.2|569.9|569.9|569.8|1485
1638461250000|2021-12-02 16:07:30|570.2|570|570.3|570.1|570.4|570.1|570.2|570|1413
1638461260000|2021-12-02 16:07:40|570.2|570|570.1|569.9|570.3|570|570|569.9|2247
1638461270000|2021-12-02 16:07:50|570|569.8|569.7|569.4|570|569.8|569.6|569.4|736
1638461280000|2021-12-02 16:08:00|569.8|569.5|570|569.7|570.1|569.7|569.8|569.5|100
1638461290000|2021-12-02 16:08:10||569.8||569.7||569.8||569.7|38
1638461300000|2021-12-02 16:08:20|569.9|569.8|570.1|569.8|570.1|569.8|569.9|569.7|548
1638461310000|2021-12-02 16:08:30|570|569.9|569.8|569.5|570|569.9|569.8|569.5|1340
1638461320000|2021-12-02 16:08:40|569.7|569.4|569.7|569.5|569.8|569.5|569.7|569.4|0
1638461330000|2021-12-02 16:08:50|569.8|569.4|569.7|569.4|569.9|569.5|569.7|569.4|0
1638461340000|2021-12-02 16:09:00|569.6|569.3|569.5|569.3|569.7|569.4|569.5|569.2|39
1638461350000|2021-12-02 16:09:10|569.4|569.2|569.5|569.3|569.5|569.3|569.3|569.2|2021
1638461360000|2021-12-02 16:09:20|569.6|569.2|569.7|569.3|569.8|569.5|569.5|569.2|4075
1638461370000|2021-12-02 16:09:30|569.6|569.4|569.7|569.4|569.7|569.5|569.6|569.4|627
1638461380000|2021-12-02 16:09:40|569.6|569.5|569.7|569.5|569.8|569.5|569.5|569.5|0
1638461390000|2021-12-02 16:09:50|569.8|569.6|569.8|569.5|569.8|569.6|569.7|569.5|1086
1638461400000|2021-12-02 16:10:00|569.7|569.4|569.4|569.1|569.7|569.5|569.3|569.1|1282
1638461410000|2021-12-02 16:10:10|569.3|569.2|569.4|569.2|569.4|569.2|569.3|569.1|0
1638461420000|2021-12-02 16:10:20|569.3|569.1|569.4|569.2|569.4|569.2|569.3|569|0
1638461430000|2021-12-02 16:10:30|569.5|569.3|569.5|569.4|569.5|569.4|569.4|569.3|614
1638461440000|2021-12-02 16:10:40|569.6|569.5|569.7|569.4|569.7|569.5|569.5|569.2|4245
1638461450000|2021-12-02 16:10:50|569.6|569.5|569.7|569.5|569.7|569.5|569.6|569.4|732
1638461460000|2021-12-02 16:11:00|569.6|569.4|569.7|569.4|569.7|569.5|569.6|569.3|3839
1638461470000|2021-12-02 16:11:10|569.6|569.3|569.6|569.4|569.7|569.4|569.5|569.3|4505
1638461480000|2021-12-02 16:11:20|569.7|569.5|569.6|569.4|569.7|569.5|569.6|569.4|0
1638461490000|2021-12-02 16:11:30|569.7|569.5|569.6|569.3|569.7|569.5|569.5|569.3|6179
1638461500000|2021-12-02 16:11:40|569.7|569.4|569.6|569.4|570|569.8|569.6|569.4|7773
1638461510000|2021-12-02 16:11:50|569.7|569.5|569.8|569.6|569.8|569.6|569.7|569.4|0
1638461520000|2021-12-02 16:12:00|569.7|569.5|569.4|569.1|569.7|569.5|569.3|569|6569
1638461530000|2021-12-02 16:12:10|569.3||569.4||569.4||569.3||0
1638461540000|2021-12-02 16:12:20|569.5|569.2|569.4|569.1|569.6|569.3|569.4|569.1|0
1638461550000|2021-12-02 16:12:30|||||||||200
1638461560000|2021-12-02 16:12:40|569.5|569.2|569.4|569.1|569.5|569.3|569.4|569.1|1028
1638461570000|2021-12-02 16:12:50|569.5|569.2|569.5|569.3|569.5|569.3|569.5|569.2|601
1638461580000|2021-12-02 16:13:00|569.4|569.2|569.2|569.1|569.4|569.2|569.2|569.1|0
1638461590000|2021-12-02 16:13:10|569.1|569|569.5|569.2|569.5|569.3|569.1|569|2510
1638461600000|2021-12-02 16:13:20|569.4|569.1|569.4|569.2|569.4|569.2|569.3|569.1|1097
1638461610000|2021-12-02 16:13:30|569.3|569.1|569.1|568.9|569.3|569.1|569|568.9|7959
1638461620000|2021-12-02 16:13:40|569.2|569|569.1|568.9|569.2|569|569.1|568.9|2283
1638461630000|2021-12-02 16:13:50|569.2|569|569.2|569|569.2|569.1|569.2|569|553
1638461640000|2021-12-02 16:14:00|569.3|569.1|569.5|569.2|569.5|569.4|569.2|569|3572
1638461650000|2021-12-02 16:14:10|569.4|569.1|569.3|569.2|569.4|569.2|569.3|569.1|0
1638461660000|2021-12-02 16:14:20|569.4|569.3|569.5|569.2|569.5|569.3|569.4|569.2|0
1638461670000|2021-12-02 16:14:30||569.3||569.3||569.4||569.3|30
1638461680000|2021-12-02 16:14:40|569.4|569.2|569.3|569.2|569.4|569.2|569.3|569.1|0
1638461690000|2021-12-02 16:14:50|569.4|569.1|569.3|569.1|569.4|569.1|569.2|569.1|124
1638461700000|2021-12-02 16:15:00|569.4|569.1|569.2|568.8|569.4|569.1|569.2|568.8|2692
1638461710000|2021-12-02 16:15:10|569.4|569|569.5|569|569.6|569.2|569.4|568.9|346
1638461720000|2021-12-02 16:15:20|569.6|569.2|569.4|568.9|569.6|569.2|569.4|568.9|0
1638461730000|2021-12-02 16:15:30|569.6|569.1|569.2|568.8|569.6|569.2|569.2|568.8|1947
1638461740000|2021-12-02 16:15:40|569.5|569.1|569.5|569.1|569.5|569.1|569.3|568.9|1393
1638461750000|2021-12-02 16:15:50|569.3|568.9|569.3|568.9|569.5|569.1|569.3|568.9|269
1638461760000|2021-12-02 16:16:00|569.4|568.8|569.1|568.8|569.4|569|569.1|568.8|856
1638461770000|2021-12-02 16:16:10|569.3|569|569.3|568.9|569.4|569|569.1|568.7|1015
1638461780000|2021-12-02 16:16:20|569.5|569.1|569.5|569.1|569.5|569.2|569.3|568.9|300
1638461790000|2021-12-02 16:16:30|569.3|569.2|569.3|569|569.6|569.2|569.3|569|608
1638461800000|2021-12-02 16:16:40|569.6|569.2|568.6|568.2|569.6|569.2|568.1|567.3|2103
1638461810000|2021-12-02 16:16:50|568.8|568.4|569|568.5|569|568.5|568.8|568.3|3091
1638461820000|2021-12-02 16:17:00|568.8|568.3|568.4|568|568.9|568.5|568.4|568|8174
1638461830000|2021-12-02 16:17:10|568.6|567.9|568.6|568.3|568.6|568.3|568.4|567.9|128
1638461840000|2021-12-02 16:17:20|568.4|568.1|569|568.6|569|568.6|568.4|568|510
1638461850000|2021-12-02 16:17:30|568.8|568.3|568.7|568.3|568.8|568.3|568.6|568.2|530
1638461860000|2021-12-02 16:17:40|568.8|568.4|568.9|568.5|568.9|568.5|568.7|568.3|49
1638461870000|2021-12-02 16:17:50|568.7|568.3|568.8|568.4|569.1|568.8|568.7|568.3|5115
1638461880000|2021-12-02 16:18:00|569|568.6|568.3|568|569|568.7|568.3|567.9|1323
1638461890000|2021-12-02 16:18:10|568.2|567.8|568.4|568.1|568.4|568.1|568.2|567.7|3354
1638461900000|2021-12-02 16:18:20|568.2|567.9|568.1|567.6|568.4|568|568.1|567.6|722
1638461910000|2021-12-02 16:18:30|568.2|567.8|568.1|567.6|568.3|567.8|568|567.6|1278
1638461920000|2021-12-02 16:18:40|567.9|567.5|567.8|567.3|568|567.6|567.5|567|367
1638461930000|2021-12-02 16:18:50|567.7|567.1|567.7|567.3|567.7|567.3|567.5|567.1|929
1638461940000|2021-12-02 16:19:00|567.8|567.5|568.3|568|568.3|568|567.8|567.5|1273
1638461950000|2021-12-02 16:19:10|568.2|567.8|568.2|567.8|568.2|567.8|568.2|567.8|0
1638461960000|2021-12-02 16:19:20|568|567.6|568|567.6|568|567.6|568|567.6|0
1638461970000|2021-12-02 16:19:30|568.1|567.7|567.7|567.3|568.3|567.9|567.7|567.1|1778
1638461980000|2021-12-02 16:19:40|567.5|566.9|567.7|567.3|567.9|567.4|567.5|566.9|2142
1638461990000|2021-12-02 16:19:50|567.5|567.1|568.1|567.6|568.1|567.6|567.5|567.1|938
1638462000000|2021-12-02 16:20:00|567.9|567.4|567.8|567.4|568|567.6|567.7|567.2|0
1638462010000|2021-12-02 16:20:10|568|567.6|568|567.6|568|567.6|567.8|567.4|2346
1638462020000|2021-12-02 16:20:20|568.2|567.8|568.4|568|568.4|568.1|568|567.6|4494
1638462030000|2021-12-02 16:20:30|568.3|567.9|568.1|567.7|568.3|567.9|568.1|567.7|100
1638462040000|2021-12-02 16:20:40|568.3|567.9|568.2|567.8|568.4|568|568.1|567.7|350
1638462050000|2021-12-02 16:20:50|568.4|568|568.2|567.8|568.4|568|568|567.6|1072
1638462060000|2021-12-02 16:21:00|568|567.5|568|567.6|568|567.6|567.8|567.4|1694
1638462070000|2021-12-02 16:21:10|567.7|567.2|567.6|567.1|567.9|567.4|567.6|567.1|118
1638462080000|2021-12-02 16:21:20|567.7|567.3|567.4|566.9|567.7|567.3|567.4|566.9|328
1638462090000|2021-12-02 16:21:30|567.6|567.2|567.7|567.3|567.7|567.3|567.6|567.1|0
1638462100000|2021-12-02 16:21:40|567.5|567.1|567.5|567.1|567.7|567.3|567.5|567.1|2253
1638462110000|2021-12-02 16:21:50|567.7|567.3|567.6|567.2|567.7|567.3|567.5|567|136
1638462120000|2021-12-02 16:22:00|567.7|567.3|567.7|567.3|567.7|567.3|567.4|567|2550
1638462130000|2021-12-02 16:22:10|567.6|567.1|567.8|567.4|567.8|567.4|567.5|567.1|935
1638462140000|2021-12-02 16:22:20|567.6|567.2|568|567.6|568|567.6|567.6|567.2|5416
1638462150000|2021-12-02 16:22:30|567.8|567.4|568|567.6|568.2|567.8|567.8|567.4|2936
1638462160000|2021-12-02 16:22:40|568.2|567.8|567.8|567.4|568.2|567.8|567.8|567.4|1562
1638462170000|2021-12-02 16:22:50|568|567.6|568.2|567.7|568.2|567.7|567.9|567.4|1404
1638462180000|2021-12-02 16:23:00|568.3|567.9|568.2|567.7|568.3|567.9|568|567.5|6410
1638462190000|2021-12-02 16:23:10|568|567.8|567.8|567.4|568.1|567.8|567.8|567.4|2483
1638462200000|2021-12-02 16:23:20|567.7|567.2|568.1|567.6|568.1|567.6|567.6|567.1|3642
1638462210000|2021-12-02 16:23:30|567.9|567.4|567.9|567.5|568.1|567.7|567.7|567.3|253
1638462220000|2021-12-02 16:23:40|567.7|567.3|567.7|567.3|567.9|567.5|567.7|567.3|351
1638462240000|2021-12-02 16:24:00|567.9|567.5|567.4|567.1|567.9|567.5|567.4|567.1|2550
1638462250000|2021-12-02 16:24:10|567.6|567.3|567.4|567|567.6|567.3|567.4|567|2104
1638462260000|2021-12-02 16:24:20|567.5|567.1|567.4|567|567.7|567.3|567.4|567|2110
1638462270000|2021-12-02 16:24:30|567.7|567.2|567.9|567.6|567.9|567.6|567.5|567.1|3227
1638462280000|2021-12-02 16:24:40|567.7|567.3|567.9|567.5|568.1|567.7|567.7|567.3|1751
1638462290000|2021-12-02 16:24:50|567.7|567.3|567.9|567.5|567.9|567.5|567.7|567.3|0
1638462300000|2021-12-02 16:25:00|567.6|567.1|568.1|567.7|568.1|567.7|567.6|567.1|1739
1638462310000|2021-12-02 16:25:10|567.9|567.5|567.8|567.3|568.1|567.7|567.8|567.3|1035
1638462320000|2021-12-02 16:25:20|568|567.5|568|567.6|568|567.6|568|567.5|0
1638462330000|2021-12-02 16:25:30|567.8|567.4|567.6|567.1|567.8|567.4|567.6|567.1|730
1638462340000|2021-12-02 16:25:40|567.9|567.3|568|567.6|568.1|567.7|567.8|567.3|1571
1638462350000|2021-12-02 16:25:50|567.8|567.4|567.5|567.1|567.9|567.4|567.5|567.1|1454
1638462360000|2021-12-02 16:26:00|567.7|567.3|567.5|567.1|567.8|567.3|567.5|567.1|550
1638462370000|2021-12-02 16:26:10|567.8|567.3|567.5|567.1|567.8|567.3|567.5|567.1|0
1638462380000|2021-12-02 16:26:20|567.7|567.3|567.5|567.1|567.7|567.3|567.3|566.9|531
1638462390000|2021-12-02 16:26:30|567.3|566.9|567.6|567.2|567.6|567.2|567.3|566.9|0
1638462400000|2021-12-02 16:26:40|567.4|567.3|567.4|567|567.6|567.3|567.4|567|1874
1638462410000|2021-12-02 16:26:50|567.6|567.2|567.6|567.2|567.6|567.2|567.4|567|0
1638462420000|2021-12-02 16:27:00|567.4|567|567.3|567|567.5|567.1|567.2|566.8|4703
1638462430000|2021-12-02 16:27:10|567.1|566.8|567.3|566.8|567.6|567.1|567.1|566.8|164
1638462440000|2021-12-02 16:27:20|567.6|566.9|567.5|567|567.7|567.2|567.4|566.9|1436
1638462450000|2021-12-02 16:27:30|567.7|567.3|567.5|567.1|567.7|567.3|567.4|567|1101
1638462460000|2021-12-02 16:27:40|567.4|567|567.5|567.1|567.6|567.2|567.4|567|1524
1638462470000|2021-12-02 16:27:50|567.3|566.9|567.8|567.3|568.1|567.7|567.3|566.9|347
1638462480000|2021-12-02 16:28:00|567.7|567.2|568|567.5|568|567.5|567.5|567|3445
1638462490000|2021-12-02 16:28:10|567.9|567.4|567.9|567.5|568.1|567.7|567.7|567.4|2545
1638462500000|2021-12-02 16:28:20|568.1|567.7|568|567.5|568.2|567.7|567.8|567.3|4299
1638462510000|2021-12-02 16:28:30|567.8|567.3|567.6|567.2|567.8|567.3|567.6|567.2|1005
1638462530000|2021-12-02 16:28:50|567.3|567.1|567.3|567|567.5|567.1|567.3|566.8|1850
1638462540000|2021-12-02 16:29:00|567.5|567.1|567|566.6|567.5|567.1|567|566.6|5852
1638462550000|2021-12-02 16:29:10|567.2|566.8|566.6|566.2|567.2|566.8|566.2|565.6|2773
1638462560000|2021-12-02 16:29:20|566.8|566.3|566.4|566|566.8|566.3|566.2|565.8|3665
1638462570000|2021-12-02 16:29:30|566.8|566.1|566|565.6|566.8|566.1|565.8|565.4|806
1638462580000|2021-12-02 16:29:40|565.8|565.4|565.8|565.3|566.3|565.8|565.8|565.2|560
1638462590000|2021-12-02 16:29:50|565.9|565.4|566.1|565.6|566.1|565.6|565.8|565.4|338
1638518410000|2021-12-03 08:00:10|576.7|575.7|576.7|575.6|576.8|576.7|576.3|575.2|14520
1638518420000|2021-12-03 08:00:20|576.6|575.2|576.3|575.4|577.5|576.4|576.1|575.1|7703
1638518430000|2021-12-03 08:00:30|576.4|575.5|576.5|575.4|576.8|575.5|576.4|575.4|0
1638518440000|2021-12-03 08:00:40|576.8|575.5|576.9|576|577|576.1|576.4|575.4|2298
1638518450000|2021-12-03 08:00:50|577|576.1|578.7|577.7|578.8|578.2|577|576.1|11927
1638518460000|2021-12-03 08:01:00|578.6|577.6|577.2|576.2|578.8|578.5|577.1|575.9|18725
1638518470000|2021-12-03 08:01:10|577.3|576.3|576.9|576.3|577.3|576.3|576.4|576.3|2708
1638518480000|2021-12-03 08:01:20|576.8|575.9|576.9|576|576.9|576.5|576|575.9|24910
1638518490000|2021-12-03 08:01:30|577|576.1|577.9|577.1|578.7|577.9|577|576.1|19690
1638518500000|2021-12-03 08:01:40|577.8|577|578.5|577.4|578.8|577.8|577.8|576.9|0
1638518510000|2021-12-03 08:01:50|578.7|577.5|579|578.1|579.2|578.4|578.3|577.3|2312
1638518520000|2021-12-03 08:02:00|578.9|578|579|578.4|579.2|578.4|578.6|578|3000
1638518530000|2021-12-03 08:02:10|579.1|579|579.1|578.2|579.6|579|579.1|578.1|12231
1638518540000|2021-12-03 08:02:20|579.2|578.3|580.4|579.5|580.6|579.6|579.2|578.3|63940
1638518550000|2021-12-03 08:02:30|580|579.4|579.9|579|580.4|579.4|579.7|578.9|1890
1638518560000|2021-12-03 08:02:40|579.8|579.1|579.8|578.8|580.5|579.7|579.7|578.7|20124
1638518570000|2021-12-03 08:02:50|579.7|578.7|580.3|579.3|580.4|579.5|579.4|578.5|1122
1638518580000|2021-12-03 08:03:00|580.1|579.2|579|578|580.1|579.2|579|578|67038
1638518590000|2021-12-03 08:03:10|579.2|578.1|578.4|577.6|579.3|578.7|577.4|576.8|11967
1638518600000|2021-12-03 08:03:20|578.5|577.7|578.2|577.1|578.8|578.1|578.1|576.9|588
1638518610000|2021-12-03 08:03:30|578.3|577.2|578.1|577.1|579.1|578.2|577.6|576.8|17500
1638518620000|2021-12-03 08:03:40|578|577|577.4|576.5|578.1|577.2|575.9|575.8|45214
1638518630000|2021-12-03 08:03:50|577.3|576.3|576.8|575.9|577.5|576.5|576.8|575.8|2274
1638518640000|2021-12-03 08:04:00|576.7|575.8|576.9|575.9|577.1|575.9|576.6|575.8|0
1638518650000|2021-12-03 08:04:10|577.1|576|576.9|576.2|577.2|576.4|576.9|576|317
1638518660000|2021-12-03 08:04:20|577|576.3|577|576.3|577.1|576.4|577|576.3|100
1638518670000|2021-12-03 08:04:30|576.9|576.2|576.1|575.5|576.9|576.2|575.9|575.5|6779
1638518680000|2021-12-03 08:04:40|576|575.6|576.6|575.7|577|576|576|575.6|2235
1638518690000|2021-12-03 08:04:50|576.7|575.8|576.9|576.2|576.9|576.3|576.6|575.8|250
1638518700000|2021-12-03 08:05:00|576.8|576.1|576.8|576.3|577.2|576.6|576.4|576.1|42936
1638518710000|2021-12-03 08:05:10|576.9|576.4|576.5|576.1|577.1|576.7|576|575.9|33837
1638518720000|2021-12-03 08:05:20|576.6|576.2|577.5|577|578.1|577|576.6|576.2|4621
1638518730000|2021-12-03 08:05:30|577.6|577.5|577.5|577.1|577.7|577.5|576.8|576.5|12231
1638518740000|2021-12-03 08:05:40|577.4|576.9|577.1|576.7|577.4|576.9|577|576.7|1197
1638518750000|2021-12-03 08:05:50|577.2|577|577.4|577|577.5|577.1|577.2|577|307
1638518760000|2021-12-03 08:06:00|577.5|577.1|577.8|577.5|578.2|577.7|577.5|577|3196
1638518770000|2021-12-03 08:06:10|577.7|577.4|577.5|577|578|577.5|577.5|577|953
1638518780000|2021-12-03 08:06:20|577.6|577.1|577.7|577.2|577.8|577.2|577.6|577.1|0
1638518790000|2021-12-03 08:06:30|577.6|577.1|577.7|577|577.7|577.2|577.2|577|10988
1638518800000|2021-12-03 08:06:40|577.6|577.1|577.7|577.2|577.7|577.2|577.3|577.1|0
1638518810000|2021-12-03 08:06:50|577.6|577|577.8|577.2|577.8|577.5|577.5|577|10420
1638518820000|2021-12-03 08:07:00|577.7|577|577.5|577|577.7|577.2|577.5|577|0
1638518830000|2021-12-03 08:07:10|577.4|576.8|576.6|576.2|577.4|576.9|576.4|575.8|4971
1638518840000|2021-12-03 08:07:20|576.8|576.1|576.8|576.2|576.8|576.2|576.8|576.1|0
1638518850000|2021-12-03 08:07:30|577|576.3|576.6|576|577|576.4|576.3|575.9|855
1638518860000|2021-12-03 08:07:40|576.7|576.1|576.7|576.4|576.8|576.4|576.7|576.1|1200
1638518870000|2021-12-03 08:07:50|576.8|576.5|576.6|576.4|576.8|576.5|576.5|576.2|5198
1638518880000|2021-12-03 08:08:00|576.8|576.3|576.9|576.4|577.1|576.7|576.6|576.2|1572
1638518890000|2021-12-03 08:08:10|577|576.5|577.5|576.9|577.5|577|577|576.5|3683
1638518900000|2021-12-03 08:08:20|577.4|577|579.3|578.8|579.3|578.8|577.4|577|21064
1638518910000|2021-12-03 08:08:30|579.4|578.9|580.3|579.6|580.4|579.6|579.4|578.9|10804
1638518920000|2021-12-03 08:08:40|580.4|579.7|580.3|579.7|580.8|580.3|580.1|579.6|7884
1638518930000|2021-12-03 08:08:50|580.4|579.8|581|580.6|581|580.6|580.4|579.8|340
1638518940000|2021-12-03 08:09:00|581.9|580.7|581.1|580.6|581.9|581.1|580.8|580.6|42472
1638518950000|2021-12-03 08:09:10|581.2|580.5|581.5|580.8|581.5|581|580.7|580.4|15511
1638518960000|2021-12-03 08:09:20|581.4|580.9|581.4|580.8|581.9|581.5|581.4|580.8|6068
1638518970000|2021-12-03 08:09:30|581.5|580.9|581.6|581.1|581.7|581.1|581.5|580.9|459
1638518980000|2021-12-03 08:09:40|581.8|581.2|583.3|582.7|583.8|583.2|581.7|581.2|29923
1638518990000|2021-12-03 08:09:50|583.2|582.8|582.6|582.3|583.2|582.8|582.5|582.2|8174
1638519000000|2021-12-03 08:10:00|582.7|582.4|583.6|582.9|583.7|582.9|582.7|582.4|4030
1638519010000|2021-12-03 08:10:10|583.5|582.8|582.3|581.5|583.5|582.8|582.1|581.5|6352
1638519020000|2021-12-03 08:10:20|582.4|581.6|581.7|581.1|582.4|581.8|581.7|581.1|5018
1638519030000|2021-12-03 08:10:30|581.6|581.2|581.5|580.9|581.6|581.3|581.1|580.4|19323
1638519040000|2021-12-03 08:10:40|581.6|581.1|580.7|580.3|581.7|581.2|580.6|580|6181
1638519050000|2021-12-03 08:10:50|580.8|580.4|580.7|580.3|580.8|580.6|580.6|580.3|620
1638519060000|2021-12-03 08:11:00|580.6|580.2|580|579.4|580.6|580.2|580|579.3|30842
1638519070000|2021-12-03 08:11:10|580.1|579.5|580.6|580.1|580.7|580.2|580.1|579.5|2613
1638519080000|2021-12-03 08:11:20|580.5|579.9|579.1|578.7|580.5|579.9|578.7|578.2|23735
1638519090000|2021-12-03 08:11:30|579|578.6|579.3|578.7|579.6|579.1|578.5|578.1|36741
1638519100000|2021-12-03 08:11:40|579.2|578.6|579.7|579.1|579.7|579.1|578.1|577.7|24050
1638519110000|2021-12-03 08:11:50|579.6|579|579|578.7|579.6|579|578.9|578.6|1768
1638519120000|2021-12-03 08:12:00|578.9|578.6|578.5|578.2|578.9|578.6|578.3|577.9|6008
1638519130000|2021-12-03 08:12:10|578.4|578.1|577.6|577.1|578.5|578.2|577.6|577.1|6368
1638519140000|2021-12-03 08:12:20|577.7|577.2|577.5|577.2|577.7|577.3|577.4|576.8|300
1638519150000|2021-12-03 08:12:30|577.4|577|577.5|577.1|577.5|577.2|577.3|576.9|842
1638519160000|2021-12-03 08:12:40|577.8|577.2|578.4|577.9|578.5|577.9|577.5|577.1|7051
1638519170000|2021-12-03 08:12:50|578.5|578|578.4|577.9|578.5|578.2|578.4|577.8|0
1638519180000|2021-12-03 08:13:00|578.5|577.8|578.1|577.6|578.5|578|577.7|577.3|22185
1638519190000|2021-12-03 08:13:10|578.2|577.7|578.1|577.4|578.3|577.8|578.1|577.4|2336
1638519200000|2021-12-03 08:13:20|577.8|577.3|577.7|577.2|577.8|577.7|577.3|576.9|3578
1638519210000|2021-12-03 08:13:30|577.8|577.1|577.9|577.5|577.9|577.5|577.5|577.1|1585
1638519220000|2021-12-03 08:13:40|577.8|577.4|577.9|577.4|577.9|577.4|577.5|577.2|1187
1638519230000|2021-12-03 08:13:50|577.8|577.3|578.8|578.3|578.9|578.3|577.5|576.9|11715
1638519240000|2021-12-03 08:14:00|578.7|578.1|579.4|578.5|579.4|578.8|578.4|577.9|10562
1638519250000|2021-12-03 08:14:10|579.3|578.6|579.6|578.9|579.6|578.9|578.8|578.3|29207
1638519260000|2021-12-03 08:14:20|579.7|579|580.2|579.6|580.2|580|579.5|579|37601
1638519270000|2021-12-03 08:14:30|580.3|579.7|580.5|580|580.6|580|580.3|579.7|300
1638519280000|2021-12-03 08:14:40|580.4|579.9|580.7|580|580.7|580|580|579.6|3333
1638519290000|2021-12-03 08:14:50|580.6|580.1|580.5|580|580.7|580.3|580|579.6|25809
1638519300000|2021-12-03 08:15:00|580.4|579.9|580|579.7|580.4|579.9|579.9|579.4|290
1638519310000|2021-12-03 08:15:10|580.2|579.8|580.7|580.3|580.7|580.4|580.2|579.8|37018
1638519320000|2021-12-03 08:15:20|580.8|580.2|580.7|580|580.8|580.2|580.7|579.9|0
1638519330000|2021-12-03 08:15:30|580.6|580.1|580.5|580|580.6|580.3|580.5|579.7|0
1638519340000|2021-12-03 08:15:40|580.6|580.1|580.5|580.1|580.6|580.2|580.5|580.1|0
1638519350000|2021-12-03 08:15:50|580.6|580.2|580.7|580.3|580.7|580.3|580.5|580.1|0
1638519360000|2021-12-03 08:16:00|580.6|580.4|580.8|580.7|580.8|580.7|580.6|580.4|28389
1638519370000|2021-12-03 08:16:10|580.9|580.9|581.8|581.4|581.8|581.4|580.9|580.6|26779
1638519380000|2021-12-03 08:16:20|581.9|581.5|582|581.7|582|581.8|581.9|581.5|2202
1638519390000|2021-12-03 08:16:30|582.2|581.8|582.3|581.9|582.7|582.1|581.7|581.3|7998
1638519400000|2021-12-03 08:16:40|582.2|581.7|582|581.5|582.3|581.9|581.8|581.4|1365
1638519410000|2021-12-03 08:16:50|581.9|581.6|581.8|581.2|581.9|581.6|581.8|581.1|1491
1638519420000|2021-12-03 08:17:00|582|581.3|582.4|581.9|582.4|581.9|582|581.3|1227
1638519430000|2021-12-03 08:17:10|582.6|582|582.7|582.3|582.8|582.4|582.6|582|866
1638519440000|2021-12-03 08:17:20|582.6|582.4|582.1|581.7|582.6|582.4|582.1|581.6|436
1638519450000|2021-12-03 08:17:30|582.2|581.8|581.5|581.1|582.4|582|581.5|581|21992
1638519460000|2021-12-03 08:17:40|581.6|581.2|581.8|581.5|581.8|581.5|581.3|581.1|4125
1638519470000|2021-12-03 08:17:50||581.6||581.6||581.6||581.6|5
1638519480000|2021-12-03 08:18:00|581.9|581.7|582.7|582.2|582.7|582.2|581.9|581.7|2070
1638519490000|2021-12-03 08:18:10|582.8|582.3|582.7|582.2|583.4|582.8|582.7|582|9248
1638519500000|2021-12-03 08:18:20|582.8|582.3|583.8|583.4|583.8|583.4|582.7|582.2|25793
1638519510000|2021-12-03 08:18:30|583.2|583.1|583.9|583.5|584|583.6|583.2|583.1|18445
1638519520000|2021-12-03 08:18:40|584|583.6|585.2|584.8|585.7|585|583.9|583.6|73851
1638519530000|2021-12-03 08:18:50|585.1|584.9|585.4|584.9|586|585.4|585.1|584.8|11813
1638519540000|2021-12-03 08:19:00|585.5|585|585|584.5|585.8|585.3|585|584.5|14357
1638519550000|2021-12-03 08:19:10|584.9|584.6|585.7|585.2|585.8|585.4|584.9|584.6|9852
1638519560000|2021-12-03 08:19:20|585.9|585.3|586.3|585.8|586.7|586.1|585.9|585.3|5156
1638519570000|2021-12-03 08:19:30|586.2|585.6|586.4|586|586.8|586.4|585.8|585.4|27162
1638519580000|2021-12-03 08:19:40|586.3|585.9|585.5|585|586.3|585.9|585.4|585|6750
1638519590000|2021-12-03 08:19:50|585.4|584.9|584.9|584.4|585.4|584.9|584.7|584.3|16883
1638519600000|2021-12-03 08:20:00|584.8|584.5|585.8|585.4|585.8|585.4|584.5|584|24954
1638519610000|2021-12-03 08:20:10|585.9|585.5|585|584.4|586.4|585.7|585|584.4|6113
1638519620000|2021-12-03 08:20:20|584.9|584.5|585.4|584.9|585.4|584.9|584.7|584.5|886
1638519630000|2021-12-03 08:20:30|585.3|584.8|584.6|584.2|585.3|584.8|584.6|584.2|1237
1638519640000|2021-12-03 08:20:40|584.5|584|584.7|584.2|585|584.6|584|583.5|11395
1638519650000|2021-12-03 08:20:50|584.6|584.1|584.3|583.8|584.7|584.2|584|583.7|4250
1638519660000|2021-12-03 08:21:00|584.2|583.7|583.6|583.1|584.4|583.9|583.6|583.1|882
1638519670000|2021-12-03 08:21:10|583.5|583|583.8|583.3|584.2|583.7|583.5|583|4863
1638519680000|2021-12-03 08:21:20|583.7|583.4|584.5|583.9|584.5|584|583.7|583.1|1838
1638519690000|2021-12-03 08:21:30|584.4|584|584.1|583.7|584.4|584.2|583.9|583.5|2192
1638519700000|2021-12-03 08:21:40|584|583.6|583.8|583.4|584|583.7|583.6|583.2|200
1638519710000|2021-12-03 08:21:50|583.6|583.2|583.8|583.2|583.8|583.3|583.4|582.8|2429
1638519720000|2021-12-03 08:22:00|583.9|583.3|583.9|583.6|583.9|583.6|583.9|583.3|0
1638519730000|2021-12-03 08:22:10|584.1|583.7|584.5|584|584.7|584.2|584.1|583.7|8332
1638519740000|2021-12-03 08:22:20|584.4|584.1|584.1|583.7|584.4|584.1|583.9|583.6|0
1638519750000|2021-12-03 08:22:30|584|583.6|585|584.5|585|584.5|583.8|583.6|28966
1638519760000|2021-12-03 08:22:40|585.1|584.6|585.6|585.1|585.6|585.1|585.1|584.6|2381
1638519770000|2021-12-03 08:22:50|585.5|585|584.4|583.9|585.5|585|584.3|583.9|9851
1638519780000|2021-12-03 08:23:00|584.3|583.7|584.7|584.5|584.9|584.5|584.2|583.7|10598
1638519790000|2021-12-03 08:23:10|584.8|584.6|585.4|584.8|585.4|584.9|584.8|584.6|2486
1638519800000|2021-12-03 08:23:20|585.3|584.7|585.2|584.6|585.3|584.9|584.9|584.5|1499
1638519810000|2021-12-03 08:23:30|585.1|584.7|586.6|586.1|586.6|586.3|585.1|584.7|16846
1638519820000|2021-12-03 08:23:40|586.5|586|585.7|585|586.5|586|585.7|585|3464
1638519830000|2021-12-03 08:23:50|585.6|584.9|585.5|585|585.6|585|585.5|584.9|136
1638519840000|2021-12-03 08:24:00|585.4|584.9|584.9|584.5|585.4|584.9|584.9|584.3|923
1638519850000|2021-12-03 08:24:10|584.8|584.4|584.8|584.4|584.9|584.4|584.7|584.2|0
1638519860000|2021-12-03 08:24:20|584.7|584|584.1|583.5|585|584.7|584.1|583.4|18081
1638519870000|2021-12-03 08:24:30|584.2|583.6|584.2|583.9|584.3|583.9|584.2|583.6|0
1638519880000|2021-12-03 08:24:40|584.1|583.8|583.6|583.1|584.1|583.8|583.5|583|2194
1638519890000|2021-12-03 08:24:50|583.5|583|582.9|582.4|583.5|583|582.9|582.3|1500
1638519900000|2021-12-03 08:25:00|582.8|582.3|581.9|581.4|582.8|582.3|581.8|581.3|792
1638519910000|2021-12-03 08:25:10|582|581.5|582.3|581.7|582.8|582.4|582|581.5|18072
1638519920000|2021-12-03 08:25:20|582.2|582.1|582.1|581.6|582.3|582.1|582.1|581.6|1500
1638519930000|2021-12-03 08:25:30|582.2|581.7|581.9|581.3|582.4|582.1|581.9|581.3|745
1638519940000|2021-12-03 08:25:40|581.8|581.2|581.5|581.1|581.8|581.2|581.5|581|1400
1638519950000|2021-12-03 08:25:50|581|581|582.3|581.8|582.5|581.8|581|580.8|14456
1638519960000|2021-12-03 08:26:00|582.4|581.9|582.1|581.8|582.9|582.4|582.1|581.8|6854
1638519970000|2021-12-03 08:26:10|582.2|581.9|582.4|581.8|582.4|582|582.2|581.8|1119
1638519980000|2021-12-03 08:26:20|582.5|581.9|583.5|582.8|583.6|582.8|582.5|581.9|1803
1638519990000|2021-12-03 08:26:30|583.4||583.3||583.4||583.3||0
1638520000000|2021-12-03 08:26:40|583.4|582.9|584|583.4|584.1|583.4|583.3|582.9|3567
1638520010000|2021-12-03 08:26:50||583.5||583.4||583.6||583.4|0
1638520020000|2021-12-03 08:27:00|583.9|583.3|583.1|582.4|583.9|583.5|583.1|582.4|12967
1638520030000|2021-12-03 08:27:10|583.2|582.5|583.3|582.7|583.4|582.9|583.1|582.5|4645
1638520040000|2021-12-03 08:27:20|583.2|582.6|582.9|582.4|583.2|582.8|582.9|582.4|0
1638520050000|2021-12-03 08:27:30|583.1|582.5|583.2|583|583.6|583|582.9|582.5|1742
1638520060000|2021-12-03 08:27:40|583.1|582.9|583.7|583.3|583.8|583.3|583.1|582.7|2367
1638520070000|2021-12-03 08:27:50|583.6|583.2|583.4|582.8|583.6|583.2|583.4|582.8|1100
1638520080000|2021-12-03 08:28:00|583.5|582.7|583.3|582.8|583.5|583|583.3|582.7|0
1638520090000|2021-12-03 08:28:10|583.2|582.7|583.3|582.8|583.4|583.3|582.9|582.5|2900
1638520100000|2021-12-03 08:28:20|583.4|582.9|582.8|582.4|583.4|582.9|582.8|582.4|659
1638520110000|2021-12-03 08:28:30|582.9|582.3|582.5|582|583|582.5|582.5|582|1800
1638520120000|2021-12-03 08:28:40|582.4|581.9|582.4|581.8|582.4|581.9|582.4|581.7|0
1638520130000|2021-12-03 08:28:50|582.3|581.5|582.2|581.5|582.3|581.5|582.1|581.3|31
1638520140000|2021-12-03 08:29:00|582.3|581.6|582.2|581.6|582.4|582.1|582.2|581.6|636
1638520150000|2021-12-03 08:29:10||581.5||581.5||581.5||581.5|0
1638520160000|2021-12-03 08:29:20|582|581.4|581.9|581.3|582|581.4|581.9|581.1|0
1638520170000|2021-12-03 08:29:30|581.8|581.2|581.3|580.8|581.8|581.2|581.3|580.8|2105
1638520180000|2021-12-03 08:29:40|581.5|580.9|581|580.5|581.5|581|580.9|580.3|20323
1638520190000|2021-12-03 08:29:50|581.1|580.6|581.1|580.5|581.1|580.7|581|580.5|560
1638520200000|2021-12-03 08:30:00|581|580.4|580.7|580.2|581|580.5|580.5|580|1094
1638520210000|2021-12-03 08:30:10|580.6|580.1|581.4|580.9|581.5|581.2|580.6|580|9961
1638520220000|2021-12-03 08:30:20|581.3|580.8|580.8|580.2|581.4|580.8|580.7|580.2|0
1638520230000|2021-12-03 08:30:30|580.7||580.6||580.7||580.6||0
1638520240000|2021-12-03 08:30:40|580.5|580.3|580.8|580.4|580.9|580.4|580.5|580.3|480
1638520250000|2021-12-03 08:30:50|580.9|580.5|580.9|580.3|580.9|580.5|580.6|580.1|1636
1638520260000|2021-12-03 08:31:00|580.8|580.5|580.7|580.3|580.9|580.6|580.6|580.2|215
1638520270000|2021-12-03 08:31:10|580.8||580.9||580.9||580.8||0
1638520280000|2021-12-03 08:31:20|580.8|580.5|580.9|580.5|580.9|580.5|580.6|580|792
1638520290000|2021-12-03 08:31:30|581|580.6|580.9|580.3|581.1|580.7|580.6|580|10711
1638520300000|2021-12-03 08:31:40|581.1|581|581|580.5|581.1|581|580.9|580.3|20660
1638520310000|2021-12-03 08:31:50|581.1|580.6|581.1|580.6|581.1|580.6|581|580.4|0
1638520320000|2021-12-03 08:32:00|581|580.5|580.9|580.3|581|580.5|580.9|580.3|0
1638520330000|2021-12-03 08:32:10|580.8|580.2|580.7|580.2|580.8|580.2|580.6|580|500
1638520340000|2021-12-03 08:32:20|580.6|580.1|579.9|579.2|580.6|580.1|579.7|579.2|1810
1638520350000|2021-12-03 08:32:30||579.3||579.3||579.3||579.3|0
1638520360000|2021-12-03 08:32:40|579.8|579.2|579.7|579.2|579.8|579.2|579.5|578.8|2555
1638520370000|2021-12-03 08:32:50|579.6|579.1|579.6|579|579.6|579.1|579.6|579|0
1638520380000|2021-12-03 08:33:00|579.5|579.1|579.6|579|579.7|579.3|579.5|579|370
1638520390000|2021-12-03 08:33:10|579.5|578.9|578.7|578.1|579.5|578.9|578.7|578|5974
1638520400000|2021-12-03 08:33:20|578.6|578|577.8|577.3|578.6|578.1|577.7|577.2|20153
1638520410000|2021-12-03 08:33:30|577.7|577.2|577.5|577.1|577.7|577.2|577.5|577.1|0
1638520420000|2021-12-03 08:33:40|577.7|577.2|577.9|577.3|578|577.6|577.7|577.1|4346
1638520430000|2021-12-03 08:33:50|577.7|577.2|577.7|577.2|577.7|577.2|577.4|577.1|1761
1638520440000|2021-12-03 08:34:00|577.9|577.3|578|577.5|578|577.5|577.8|577.2|4357
1638520450000|2021-12-03 08:34:10|577.9|577.3|577.5|577|577.9|577.3|577|576.9|31355
1638520460000|2021-12-03 08:34:20|577.6|577.1|577.4|577|577.6|577.4|577.4|577|899
1638520470000|2021-12-03 08:34:30|577.6|577.1|577.6|577.3|577.6|577.3|577.4|577|2173
1638520480000|2021-12-03 08:34:40|577.5|577.2|577.6|577|577.6|577.4|577.2|576.9|16631
1638520490000|2021-12-03 08:34:50|577.5|576.9|577|576.6|577.5|577|576.8|576.4|11426
1638520500000|2021-12-03 08:35:00|576.9|576.5|576.3|575.9|576.9|576.5|576.3|575.9|1000
1638520510000|2021-12-03 08:35:10|576.4|576|576.6|576.2|576.9|576.4|576.4|576|4433
1638520520000|2021-12-03 08:35:20|576.5|576.1|576.3|575.9|576.5|576.2|576.2|575.9|3901
1638520530000|2021-12-03 08:35:30|576.2|576|576.9|576.6|577|576.7|576.2|575.9|13477
1638520540000|2021-12-03 08:35:40|576.8|576.5|576.6|576|576.8|576.5|576.5|576|1396
1638520550000|2021-12-03 08:35:50|576.7|576.8|576.8|576.5|577.3|576.8|576.6|576|29671
1638520560000|2021-12-03 08:36:00|577|576.6|576.5|576|577.1|576.6|576.5|576|2512
1638520570000|2021-12-03 08:36:10|576.6|576.1|576.8|576.4|576.8|576.4|576.3|575.9|3396
1638520580000|2021-12-03 08:36:20|576.9|576.5|576.8|576.1|576.9|576.5|576.8|576.1|0
1638520590000|2021-12-03 08:36:30|576.6|576.2|576.5|576.1|576.6|576.3|576.5|576|141
1638520600000|2021-12-03 08:36:40|577|576|577.2|576.6|577.2|576.6|576.9|576|10000
1638520610000|2021-12-03 08:36:50|577.4|576.7|577.9|577.4|577.9|577.5|577.4|576.7|2936
1638520620000|2021-12-03 08:37:00|577.8|577.3|576.9|576.5|577.8|577.3|576.9|576.5|6379
1638520630000|2021-12-03 08:37:10|576.8|576.4|577.2|576.7|577.3|576.8|576.8|576.4|551
1638520640000|2021-12-03 08:37:20|577.3|576.8|577.4|576.9|577.4|577|577.3|576.8|400
1638520650000|2021-12-03 08:37:30|577.5|577|577.6|577.3|577.8|577.4|577.4|577|1673
1638520660000|2021-12-03 08:37:40|577.8|577.2|577.4|576.9|577.8|577.2|577.2|576.8|4323
1638520670000|2021-12-03 08:37:50|577.5|577|577.7|577.5|577.9|577.5|577.4|576.9|3000
1638520680000|2021-12-03 08:38:00|577.6|577.3|577.4|576.8|577.7|577.5|577.4|576.8|1539
1638520700000|2021-12-03 08:38:20|577.5|576.7|577.4|577|577.5|577|577.4|576.7|5000
1638520710000|2021-12-03 08:38:30|577.3|576.9|577.1|576.5|577.3|576.9|576.7|576.1|19094
1638520720000|2021-12-03 08:38:40|577.3|576.6|577.3|576.7|577.3|576.7|577.3|576.6|0
1638520730000|2021-12-03 08:38:50|577.2|576.8|577.4|576.9|577.5|577.1|577.2|576.8|5311
1638520740000|2021-12-03 08:39:00|577.5||577.4||577.5||577.4||0
1638520750000|2021-12-03 08:39:10|577.3|576.7|576.8|576.1|577.3|576.7|576.8|576.1|22
1638520760000|2021-12-03 08:39:20|576.7|576.2|576.8|576.4|576.9|576.7|576.7|576.1|2100
1638520770000|2021-12-03 08:39:30|576.7|576.3|576.9|576.4|576.9|576.7|576.7|576.3|10000
1638520780000|2021-12-03 08:39:40|576.8|576.5|576.8|576.4|576.9|576.7|576.4|576.2|14796
1638520790000|2021-12-03 08:39:50|576.9|576.5|576.9|576.6|576.9|576.6|576.9|576.5|0
1638520800000|2021-12-03 08:40:00|576.8|576.5|576.6|576.2|576.9|576.5|576.6|576.1|862
1638520810000|2021-12-03 08:40:10|576.5|576.3|576.6|576.2|576.6|576.3|576.5|576.2|0
1638520820000|2021-12-03 08:40:20|576.5|576.3|576.4|576|576.5|576.3|576.4|575.9|652
1638520830000|2021-12-03 08:40:30|576.3|575.9|577.2|576.7|577.3|576.7|576.2|575.8|5729
1638520840000|2021-12-03 08:40:40|577.4|576.8|577.2|576.9|577.5|577.3|576.9|576.7|30632
1638520850000|2021-12-03 08:40:50|577.1|577|576.8|576.4|577.1|577|576.7|576.2|2906
1638520860000|2021-12-03 08:41:00|576.9|576.3|577.2|576.7|577.2|577|576.9|576.3|10073
1638520870000|2021-12-03 08:41:10|577.5|576.8|577.2|576.8|577.5|577.1|577.1|576.5|4007
1638520880000|2021-12-03 08:41:20|577.1|576.7|576.8|576.2|577.1|576.7|576.8|576.2|48
1638520890000|2021-12-03 08:41:30|576.9|576.3|576.8|576.5|577|576.5|576.6|576.1|5072
1638520900000|2021-12-03 08:41:40|576.7|576.3|577|576.8|577.1|576.8|576.5|576.2|4776
1638520910000|2021-12-03 08:41:50|576.9|576.6|577|576.6|577|576.7|576.8|576.3|2889
1638520920000|2021-12-03 08:42:00|576.9|576.5|576.9|576.3|577|576.5|576.7|576.3|1785
1638520930000|2021-12-03 08:42:10|576.8|576.2|577|576.7|577|576.7|576.3|575.8|4886
1638520940000|2021-12-03 08:42:20|576.9|576.6|577.4|576.9|577.4|576.9|576.9|576.5|6517
1638520960000|2021-12-03 08:42:40|577.3|576.8|577.2|576.8|577.3|576.9|577.1|576.8|339
1638520970000|2021-12-03 08:42:50|577.3|576.9|577.5|577.2|577.5|577.2|577.3|576.8|0
1638520980000|2021-12-03 08:43:00|577.4|577.1|577.4|577|577.5|577.2|577.1|576.7|1802
1638520990000|2021-12-03 08:43:10|577.3|576.9|576.8|576.5|577.3|576.9|576.8|576.5|1994
1638521000000|2021-12-03 08:43:20|577|576.4|577.1|576.8|577.1|577|577|576.4|5350
1638521010000|2021-12-03 08:43:30|577.3|576.9|577.4|577.2|577.5|577.3|577.2|576.9|1302
1638521020000|2021-12-03 08:43:40|577.5|577.3|577.5|577.2|577.5|577.3|577.5|577.2|500
1638521030000|2021-12-03 08:43:50|577.4|577.1|577.2|576.8|577.4|577.1|577.1|576.8|14925
1638521040000|2021-12-03 08:44:00|577.1|576.7|577.2|576.8|577.2|576.8|577|576.7|273
1638521050000|2021-12-03 08:44:10|577.3|576.7|577.7|577.3|577.9|577.5|577.3|576.7|8343
1638521060000|2021-12-03 08:44:20|577.6|577.2|577.4|577|577.7|577.3|577.4|577|0
1638521070000|2021-12-03 08:44:30|577.5|577.4|577.6|577.3|577.6|577.4|577.4|577|3002
1638521080000|2021-12-03 08:44:40|577.5|577.2|577.7|577.3|577.9|577.6|577.4|577|12341
1638521090000|2021-12-03 08:44:50|577.6|577.4|577.9|577.4|578|577.6|577.6|577.4|930
1638521100000|2021-12-03 08:45:00|577.8|577.3|577.9|577.5|578|577.6|577.3|577|6316
1638521110000|2021-12-03 08:45:10|578|577.6|578|577.6|578|577.6|578|577.5|848
1638521120000|2021-12-03 08:45:20|577.9|577.5|578|577.5|578|577.5|577.9|577.3|1083
1638521130000|2021-12-03 08:45:30|578.2|577.6|578.7|578.3|578.8|578.5|578.2|577.6|9967
1638521140000|2021-12-03 08:45:40|578.8||578.8||578.8||578.8||0
1638521150000|2021-12-03 08:45:50|578.7|578.4|578.8|578.4|579|578.6|578.7|578.3|5496
1638521160000|2021-12-03 08:46:00|578.9|578.5|578.5|578.1|578.9|578.5|578.4|578.1|2017
1638521170000|2021-12-03 08:46:10|578.4|578|578.4|578.1|578.7|578.3|578.1|577.9|14174
1638521180000|2021-12-03 08:46:20|578.3|577.9|578.2|578|578.3|578|577.9|577.6|9773
1638521190000|2021-12-03 08:46:30|578.1|577.9|578.1|577.8|578.2|578|578.1|577.8|1612
1638521200000|2021-12-03 08:46:40|578|577.7|577.8|577.6|578|577.8|577.7|577.3|25075
1638521210000|2021-12-03 08:46:50|577.7|577.5|577.8|577.5|577.8|577.5|577.7|577.4|130
1638521220000|2021-12-03 08:47:00|577.7|577.6|577.4|577|577.7|577.6|577.4|577|3268
1638521230000|2021-12-03 08:47:10||577.1||577||577.1||577|0
1638521240000|2021-12-03 08:47:20|577|576.9|577.4|577|577.5|577.3|577|576.9|12315
1638521250000|2021-12-03 08:47:30|577.3|577.1|577.3|577|577.3|577.1|577.2|577|232
1638521260000|2021-12-03 08:47:40|577.2|576.9|577.1|576.9|577.3|577|577.1|576.9|2021
1638521270000|2021-12-03 08:47:50|577.2|577|577.2|576.9|577.3|577|577.2|576.9|0
1638521280000|2021-12-03 08:48:00|577.3|577|577.1|576.8|577.3|577.1|576.9|576.6|4088
1638521290000|2021-12-03 08:48:10|577|576.7|577|576.6|577|576.7|577|576.6|80
1638521300000|2021-12-03 08:48:20|577.1|576.7|577.1|576.9|577.1|576.9|576.6|576.3|2937
1638521310000|2021-12-03 08:48:30|577.2|577|577.3|577|577.3|577.2|577.2|576.9|7895
1638521320000|2021-12-03 08:48:40|577.4|577.1|577.8|577.6|578.1|577.6|577.4|577|4916
1638521330000|2021-12-03 08:48:50|577.9||577.9||577.9||577.9||0
1638521340000|2021-12-03 08:49:00|577.8|577.7|577.9|577.7|577.9|577.7|577.8|577.5|1400
1638521350000|2021-12-03 08:49:10|577.8|577.6|578.1|577.7|578.4|578|577.8|577.5|6899
1638521360000|2021-12-03 08:49:20|578|577.6|577.9|577.6|578|577.7|577.8|577.5|2584
1638521370000|2021-12-03 08:49:30|578|577.7|578|577.7|578.1|577.8|577.9|577.7|1326
1638521380000|2021-12-03 08:49:40|577.9|577.6|578.1|577.7|578.3|578.1|577.9|577.6|5077
1638521390000|2021-12-03 08:49:50|578|577.8|578|577.7|578.1|577.8|577.9|577.6|368
1638521400000|2021-12-03 08:50:00|578.1|577.8|578.3|577.9|578.4|577.9|578.1|577.8|250
1638521410000|2021-12-03 08:50:10|578.2|577.8|578.5|578.2|578.5|578.2|578.1|577.8|19620
1638521420000|2021-12-03 08:50:20|578.4|578.3|579.4|579|579.5|579|578.4|578.3|13694
1638521430000|2021-12-03 08:50:30|579.3|578.9|579|578.8|579.3|578.9|578.9|578.7|1120
1638521440000|2021-12-03 08:50:40|578.9|578.7|578.6|578|578.9|578.7|578.5|578|439
1638521450000|2021-12-03 08:50:50|578.5|577.9|578.3|578|578.5|578|578.2|577.7|4664
1638521460000|2021-12-03 08:51:00|578.4|578.1|578.2|577.8|578.5|578.1|577.8|577.6|1801
1638521470000|2021-12-03 08:51:10|578.3||578.2||578.3||578.2||0
1638521480000|2021-12-03 08:51:20|578.3|578|578.3|578|578.3|578.2|578.2|578|4784
1638521490000|2021-12-03 08:51:30|578.4|578.1|578.9|578.6|578.9|578.6|578.4|578.1|4641
1638521500000|2021-12-03 08:51:40|578.8|578.7|579|578.8|579.2|579|578.8|578.6|8759
1638521510000|2021-12-03 08:51:50|579.1|578.6|579.4|579|579.5|579.1|579.1|578.6|372
1638521520000|2021-12-03 08:52:00|579.5|579.1|579.6|579.2|579.9|579.5|579.5|579.1|1967
1638521540000|2021-12-03 08:52:20|579.7|579.3|579.6|579.3|579.7|579.4|579.4|579.2|7252
1638521550000|2021-12-03 08:52:30|579.5|579.2|579.7|579.3|579.8|579.3|579.2|579|724
1638521560000|2021-12-03 08:52:40|579.6|579.2|579.5|579.1|579.6|579.3|579.2|579|5728
1638521570000|2021-12-03 08:52:50|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|0
1638521580000|2021-12-03 08:53:00|579.3|579.1|579.2|578.7|579.4|579.1|579.2|578.7|1031
1638521590000|2021-12-03 08:53:10|579.1|578.8|579|578.5|579.1|578.8|578.8|578.4|2735
1638521610000|2021-12-03 08:53:30|578.9||578.9||578.9||578.9||0
1638521620000|2021-12-03 08:53:40|579|578.6|579.1|578.7|579.1|578.7|579|578.6|131
1638521630000|2021-12-03 08:53:50|579|578.6|578.4|578.2|579|578.6|578.4|578.2|2686
1638521640000|2021-12-03 08:54:00|578.3|578.1|577.6|577.2|578.3|578.1|577.6|577.2|8118
1638521650000|2021-12-03 08:54:10|577.5|577.1|576.8|576.5|577.5|577.1|576.8|576.4|7300
1638521660000|2021-12-03 08:54:20|576.7|576.4|577|576.7|577|576.8|576.5|576.2|5186
1638521670000|2021-12-03 08:54:30|576.9|576.8|577.7|577.4|577.7|577.4|576.9|576.7|3908
1638521680000|2021-12-03 08:54:40|577.6|577.5|578|577.6|578.1|577.6|577.6|577.5|2180
1638521690000|2021-12-03 08:54:50|577.9|577.5|577.5|577.3|577.9|577.5|577.3|577.1|30831
1638521700000|2021-12-03 08:55:00|577.6|577.4|577.6|577.3|577.6|577.4|577.5|577.3|754
1638521710000|2021-12-03 08:55:10|577.5|577.1|577.6|577.3|577.6|577.3|577.3|577.1|1669
1638521720000|2021-12-03 08:55:20|577.7|577.4|578.4|578.1|578.5|578.1|577.7|577.4|1792
1638521730000|2021-12-03 08:55:30|578.5|578.2|578.5|578.1|578.6|578.2|578.2|577.9|531
1638521740000|2021-12-03 08:55:40|578.4|578|578.5|578.1|578.5|578.1|578.3|578|950
1638521750000|2021-12-03 08:55:50|578.4|578|578.3|578|578.4|578|578.3|577.9|0
1638521760000|2021-12-03 08:56:00|578.4|578.1|578.2|578|578.8|578.6|578.1|577.7|6959
1638521770000|2021-12-03 08:56:10|578.3|578.1|578.7|578.3|578.7|578.3|578.2|578|0
1638521780000|2021-12-03 08:56:20|578.6|578.4|578.7|578.4|578.7|578.4|578.6|578.2|349
1638521790000|2021-12-03 08:56:30|578.6|578.3|578.5|578.2|578.6|578.3|578.5|578|0
1638521800000|2021-12-03 08:56:40|578.6|578.3|578.9|578.5|579|578.6|578.6|578.2|9611
1638521810000|2021-12-03 08:56:50|579|578.6|579.2|578.8|579.3|578.8|579|578.6|300
1638521820000|2021-12-03 08:57:00|579.1|578.7|579.4|579.1|579.4|579.1|578.9|578.7|6528
1638521830000|2021-12-03 08:57:10|579.5|579.2|580.8|580.4|580.8|580.5|579.5|579.2|26211
1638521840000|2021-12-03 08:57:20|580.7|580.3|580.3|580.1|580.7|580.4|580.2|580.1|10610
1638521850000|2021-12-03 08:57:30|580.2|580|580.2|579.9|580.3|580.1|580.2|579.9|222
1638521860000|2021-12-03 08:57:40|580.4|580.2|580.4|580.2|580.5|580.3|580.4|580.2|1202
1638521870000|2021-12-03 08:57:50|580.3|580|580.2|579.9|580.3|580|580|579.8|22836
1638521880000|2021-12-03 08:58:00|580.3|580|580.4|580|580.4|580|579.9|579.6|3171
1638521890000|2021-12-03 08:58:10|580.3|579.9|580.2|579.7|580.3|579.9|580.2|579.7|0
1638521900000|2021-12-03 08:58:20|580.1|579.6|579.8|579.6|580.1|579.8|579.8|579.6|387
1638521910000|2021-12-03 08:58:30|579.9|579.7|579.7|579.4|579.9|579.7|579.7|579.4|4217
1638521920000|2021-12-03 08:58:40|579.8|579.3|579.3|579.1|579.8|579.6|579.3|578.9|935
1638521930000|2021-12-03 08:58:50|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|0
1638521940000|2021-12-03 08:59:00|579.5|579.3|580.3|579.9|580.3|579.9|579.5|579.3|5702
1638521950000|2021-12-03 08:59:10|580.5|580|580.5|580.1|580.5|580.1|580.5|580|250
1638521960000|2021-12-03 08:59:20|580.4|580.2|580.2|580|580.4|580.2|580|579.9|12187
1638521970000|2021-12-03 08:59:30|580.1|580.1|580.2|580|580.2|580.1|580.1|580|0
1638521980000|2021-12-03 08:59:40|580.3|580.1|579.3|578.8|580.3|580.1|579.3|578.8|3548
1638521990000|2021-12-03 08:59:50|579.2|578.7|579|578.5|579.2|578.8|579|578.4|0
1638522000000|2021-12-03 09:00:00|579.1|578.6|579.2|578.9|579.7|579.2|579.1|578.6|6763
1638522010000|2021-12-03 09:00:10|579.3|579|579.2|578.8|579.5|579.2|579.2|578.8|1849
1638522020000|2021-12-03 09:00:20|579.3|578.9|579.6|579.3|579.6|579.3|579.3|578.9|2789
1638522030000|2021-12-03 09:00:30|579.7|579.4|579.7|579.4|579.8|579.4|579.7|579.3|690
1638522040000|2021-12-03 09:00:40|579.6|579.5|579.7|579.5|579.7|579.5|579.5|579.4|703
1638522050000|2021-12-03 09:00:50|579.6|579.6|579.4|579.1|579.6|579.6|579.1|578.7|7273
1638522060000|2021-12-03 09:01:00|579.3|579|579.4|579.2|579.4|579.2|579|578.7|8567
1638522070000|2021-12-03 09:01:10|579.3|579.1|579.4|579.1|579.4|579.1|579.3|579|0
1638522080000|2021-12-03 09:01:20|579.3|579|579.7|579.3|579.7|579.3|579.3|579|1839
1638522090000|2021-12-03 09:01:30|579.9|579.4|580|579.7|580|579.7|579.9|579.4|300
1638522100000|2021-12-03 09:01:40|579.9||579.9||579.9||579.9||0
1638522110000|2021-12-03 09:01:50|579.8|579.6|579.4|579.2|579.8|579.6|579.4|579.1|5383
1638522120000|2021-12-03 09:02:00|579.5|579.3|578.7|578.5|579.5|579.3|578.7|578.5|2519
1638522130000|2021-12-03 09:02:10|578.6|578.3|578.7|578.4|578.8|578.4|578.4|578.1|1549
1638522140000|2021-12-03 09:02:20|578.6|578.2|578.7|578.3|578.7|578.3|578.5|578.1|112
1638522150000|2021-12-03 09:02:30||578.4||578.3||578.5||578.3|0
1638522160000|2021-12-03 09:02:40|578.6|578.2|578.7|578.4|578.7|578.4|578.5|578.2|7075
1638522170000|2021-12-03 09:02:50|578.6|578.5|578.5|578.3|578.7|578.5|578.5|578.3|714
1638522180000|2021-12-03 09:03:00|578.6|578.4|578.6|578.3|578.7|578.5|578.5|578.3|100
1638522190000|2021-12-03 09:03:10|578.5|578.2|578.5|578|578.5|578.2|578.3|578|857
1638522200000|2021-12-03 09:03:20|578.3|578.1|578.3|578.2|578.3|578.2|578.2|578|7623
1638522210000|2021-12-03 09:03:30|578.5|578.3|578.9|578.5|579.1|578.6|578.5|578.3|5055
1638522220000|2021-12-03 09:03:40|578.8|578.4|578.6|578.4|578.8|578.4|578.6|578.3|1305
1638522230000|2021-12-03 09:03:50|578.7||578.7||578.7||578.7||175
1638522240000|2021-12-03 09:04:00|578.6|578.2|578.7|578.3|578.7|578.3|578.3|578|7646
1638522250000|2021-12-03 09:04:10|578.5||578.5||578.5||578.5||735
1638522260000|2021-12-03 09:04:20|578.4|578.2|578.1|577.6|578.4|578.2|578|577.6|6508
1638522270000|2021-12-03 09:04:30|578|577.7|577.1|576.8|578|577.7|577.1|576.8|8231
1638522280000|2021-12-03 09:04:40|577|576.6|577.4|577|577.4|577|576.9|576.5|3216
1638522290000|2021-12-03 09:04:50|577.3|576.9|577.3|577.1|577.3|577.1|577|576.6|4346
1638522300000|2021-12-03 09:05:00|577.2|577|577.5|577.3|577.5|577.4|577.2|576.9|2301
1638522310000|2021-12-03 09:05:10|577.7|577.4|577.7|577.4|577.9|577.5|577.5|577.2|2818
1638522320000|2021-12-03 09:05:20|577.6|577.3|577.4|577.1|577.6|577.3|577.2|576.9|3803
1638522330000|2021-12-03 09:05:30|577.5|577|577.5|577.3|577.6|577.3|577.2|576.9|1836
1638522340000|2021-12-03 09:05:40|577.4|577.1|577.4|577|577.5|577.3|577.3|576.9|3085
1638522350000|2021-12-03 09:05:50|577.5|577.1|577.7|577.3|577.8|577.5|577.5|577.1|298
1638522360000|2021-12-03 09:06:00|577.6|577.4|578.2|577.8|578.2|577.8|577.6|577.3|5909
1638522370000|2021-12-03 09:06:10|578.1|577.9|578.2|577.8|578.3|578|578|577.8|200
1638522380000|2021-12-03 09:06:20|578.3|577.9|578.5|578.2|578.5|578.2|578.3|577.9|500
1638522390000|2021-12-03 09:06:30|578.4|578.1|578.2|577.9|578.4|578.1|578.1|577.8|2224
1638522400000|2021-12-03 09:06:40|578.3|578|578.4|578|578.4|578|578.2|577.9|0
1638522410000|2021-12-03 09:06:50|578.3|577.9|578|577.6|578.3|577.9|577.9|577.5|1168
1638522420000|2021-12-03 09:07:00|578.1|577.7|578.2|577.8|578.3|577.8|578.1|577.7|0
1638522430000|2021-12-03 09:07:10|578.1|577.7|578|577.6|578.1|577.7|578|577.6|0
1638522440000|2021-12-03 09:07:20|577.9|577.7|578.2|577.7|578.2|577.7|577.7|577.6|463
1638522450000|2021-12-03 09:07:30|578.1|577.8|578.2|577.8|578.3|577.9|578.1|577.8|500
1638522460000|2021-12-03 09:07:40|578.1|577.7|578|577.7|578.1|577.8|577.8|577.4|2828
1638522470000|2021-12-03 09:07:50|577.9|577.5|577.8|577.4|578|577.5|577.7|577.3|478
1638522480000|2021-12-03 09:08:00|577.7|577.3|577.4|577.1|577.7|577.4|577.4|577.1|2752
1638522490000|2021-12-03 09:08:10|577.5|577|577.8|577.4|578|577.6|577.1|576.8|13851
1638522500000|2021-12-03 09:08:20|577.9|577.6|578|577.7|578.2|577.8|577.9|577.6|2628
1638522510000|2021-12-03 09:08:30|577.9|577.6|578|577.6|578.3|578|577.6|577.3|5801
1638522520000|2021-12-03 09:08:40|578.1|577.7|578.1|577.8|578.1|577.8|578|577.7|0
1638522530000|2021-12-03 09:08:50|578.2|577.9|578.5|578.2|578.5|578.4|578.2|577.9|4450
1638522540000|2021-12-03 09:09:00|578.4|578.3|578.8|578.5|578.8|578.5|578.4|578.3|15
1638522550000|2021-12-03 09:09:10|578.9|578.6|579.2|578.7|579.3|578.8|578.9|578.6|708
1638522560000|2021-12-03 09:09:20|579.1|578.6|578.8|578.5|579.1|578.7|578.6|578.3|3858
1638522570000|2021-12-03 09:09:30|578.7|578.4|578.7|578.3|578.7|578.5|578.6|578.2|2180
1638522580000|2021-12-03 09:09:40|578.8||578.8||578.8||578.8||0
1638522600000|2021-12-03 09:10:00|578.7|578.1|578.1|577.8|578.7|578.1|577.9|577.7|22404
1638522610000|2021-12-03 09:10:10|578.2|577.9|578.3|578.1|578.5|578.1|578.2|577.9|3285
1638522620000|2021-12-03 09:10:20|578.4|578.2|578.4|578.1|578.5|578.2|578.4|578.1|0
1638522630000|2021-12-03 09:10:30|578.3|577.9|578.2|577.8|578.3|577.9|578.2|577.7|127
1638522650000|2021-12-03 09:10:50|578.3|577.9|578.3|577.9|578.3|578|578|577.8|3510
1638522660000|2021-12-03 09:11:00|578.2|578|578.6|578.1|578.6|578.1|578.2|578|0
1638522670000|2021-12-03 09:11:10|578.5|578|578.2|577.9|578.5|578|578.1|577.6|0
1638522680000|2021-12-03 09:11:20|578.3||578.2||578.3||578.2||0
1638522690000|2021-12-03 09:11:30|578.3|578|578.4|578|578.4|578|578.3|578|0
1638522700000|2021-12-03 09:11:40|578.5||578.4||578.5||578.4||0
1638522720000|2021-12-03 09:12:00|578.3|578.1|578.2|578|578.4|578.1|578.2|578|420
1638522730000|2021-12-03 09:12:10|578.3||578.3||578.3||578.2||0
1638522740000|2021-12-03 09:12:20|578.4|577.9|578.2|577.8|578.4|578.1|578.1|577.8|814
1638522770000|2021-12-03 09:12:50|578.1|578|577.9|577.5|578.1|578|577.7|577.3|1725
1638522780000|2021-12-03 09:13:00|577.8|577.7|578.2|577.7|578.2|577.8|577.7|577.5|1615
1638522790000|2021-12-03 09:13:10|578.1||578.1||578.1||578.1||0
1638522800000|2021-12-03 09:13:20|578|577.8|578.1|577.7|578.2|577.9|578|577.7|2
1638522820000|2021-12-03 09:13:40|578.2|577.8|578.4|577.9|578.4|578.2|578.2|577.8|366
1638522830000|2021-12-03 09:13:50|578.5|578|578.6|578.1|578.6|578.2|578.5|578|0
1638522840000|2021-12-03 09:14:00|578.5|578.2|578.5|578.2|578.5|578.3|578.5|578.2|0
1638522850000|2021-12-03 09:14:10|578.6|578.3|578.6|578.3|578.6|578.4|578.5|578.2|1140
1638522860000|2021-12-03 09:14:20|578.5|578.2|578.6|578.3|578.6|578.4|578.4|578.2|55
1638522870000|2021-12-03 09:14:30|578.5|578.2|578.6|578.3|578.6|578.3|578.5|578.2|0
1638522880000|2021-12-03 09:14:40|578.7|578.2|579|578.5|579|578.6|578.7|578.2|1779
1638522890000|2021-12-03 09:14:50|579.1||579.1||579.1||579.1||0
1638522900000|2021-12-03 09:15:00|579|578.6|579.6|579.4|579.9|579.5|579|578.6|13920
1638522910000|2021-12-03 09:15:10|579.7|579.5|579.7|579.4|579.9|579.6|579.7|579.4|373
1638522920000|2021-12-03 09:15:20|579.6|579.3|579.5|579.2|579.6|579.4|579.5|579.2|689
1638522930000|2021-12-03 09:15:30|579.6|579.3|579.4|579.1|579.8|579.4|579.2|579.1|2900
1638522940000|2021-12-03 09:15:40|579.2|579|579.2|579|579.2|579.1|579.1|579|3253
1638522950000|2021-12-03 09:15:50||578.9||579||579||578.9|0
1638522960000|2021-12-03 09:16:00|579|578.9|579.4|579.1|579.4|579.1|579|578.9|5753
1638522970000|2021-12-03 09:16:10|579.3|578.9|579.2|578.7|579.3|578.9|578.9|578.6|7022
1638522980000|2021-12-03 09:16:20|579.3|578.8|579.4|578.9|579.4|579|579.3|578.8|0
1638522990000|2021-12-03 09:16:30|579.5|579|579.4|579.1|579.5|579.1|579.4|579|0
1638523000000|2021-12-03 09:16:40|579.5|579|579.9|579.6|579.9|579.6|579.5|579|7368
1638523020000|2021-12-03 09:17:00|579.8|579.4|579.8|579.3|579.8|579.5|579.6|579.3|4370
1638523030000|2021-12-03 09:17:10||579.4||579.4||579.4||579.4|0
1638523060000|2021-12-03 09:17:40|579.6|579.2|579.2|579|579.6|579.2|579.1|579|3482
1638523070000|2021-12-03 09:17:50|579.3|579.1|579.2|579|579.5|579.2|579.2|579|3300
1638523080000|2021-12-03 09:18:00|579.3|579.1|579.3|579|579.5|579.2|579.3|579|252
1638523090000|2021-12-03 09:18:10|579.2|579.1|579.2|579|579.3|579.2|579.1|579|3620
1638523100000|2021-12-03 09:18:20|579.1|578.8|579.3|579|579.3|579.2|579.1|578.8|1775
1638523110000|2021-12-03 09:18:30|579.2|578.9|579.2|578.9|579.3|578.9|579.2|578.6|822
1638523120000|2021-12-03 09:18:40|579.3|579|579.3|579|579.3|579.1|579.3|579|0
1638523130000|2021-12-03 09:18:50|579.4|579.1|579.6|579.4|579.6|579.4|579.3|579.1|5741
1638523150000|2021-12-03 09:19:10||579.5||579.5||579.5||579.5|3363
1638523160000|2021-12-03 09:19:20|579.7|579.6|579.8|579.5|580|579.6|579.6|579.4|2976
1638523170000|2021-12-03 09:19:30|579.9|579.6|581.2|581|581.5|581.1|579.9|579.6|62083
1638523180000|2021-12-03 09:19:40|581.1|580.9|580.7|580.6|581.1|580.9|580.7|580.6|7413
1638523190000|2021-12-03 09:19:50|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.6|1108
1638523200000|2021-12-03 09:20:00|580.8|580.5|580.5|580.2|580.9|580.5|580.2|579.8|10428
1638523210000|2021-12-03 09:20:10|580.4||580.4||580.4||580.4||0
1638523220000|2021-12-03 09:20:20|580.3|580.1|580.8|580.4|580.9|580.5|580.1|579.9|9312
1638523230000|2021-12-03 09:20:30|580.7|580.5|580.2|579.9|580.8|580.5|580.2|579.9|1270
1638523240000|2021-12-03 09:20:40|580.3|580|581|580.7|581|580.7|580.3|580|21249
1638523250000|2021-12-03 09:20:50|581.1|580.8|581.1|580.8|581.4|581|580.9|580.4|11627
1638523260000|2021-12-03 09:21:00|581.2|580.9|580.8|580.4|581.2|580.9|580.8|580.3|6200
1638523270000|2021-12-03 09:21:10|580.7||580.7||580.7||580.7||0
1638523280000|2021-12-03 09:21:20|580.6|580.3|580.7|580.4|580.7|580.4|580.6|580.2|723
1638523290000|2021-12-03 09:21:30|580.6|580.3|580.7|580.4|580.7|580.4|580.4|580.3|2
1638523300000|2021-12-03 09:21:40|580.6||580.6||580.6||580.6||350
1638523310000|2021-12-03 09:21:50|580.7|580.5|580.4|580.1|580.8|580.6|580.2|579.9|6982
1638523320000|2021-12-03 09:22:00|580.3|580|580.5|580|580.5|580.1|579.9|579.8|13098
1638523330000|2021-12-03 09:22:10|580.4||580.4||580.5||580.4||0
1638523340000|2021-12-03 09:22:20|580.3||580.3||580.3||580.2||0
1638523350000|2021-12-03 09:22:30|580.2|580.1|581|580.8|581.9|581.3|580.2|580.1|26102
1638523360000|2021-12-03 09:22:40|580.9|580.7|581.2|580.8|581.2|580.9|580.8|580.6|5077
1638523370000|2021-12-03 09:22:50|||||||||200
1638523380000|2021-12-03 09:23:00|581.1|580.7|581.1|580.8|581.2|580.9|580.9|580.7|6115
1638523390000|2021-12-03 09:23:10|581|580.7|581|580.6|581|580.7|580.8|580.6|2980
1638523400000|2021-12-03 09:23:20|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.6|0
1638523410000|2021-12-03 09:23:30|581|580.5|580.6|580.1|581|580.5|580.6|580.1|2709
1638523420000|2021-12-03 09:23:40|580.5||580.5||580.5||580.4||0
1638523430000|2021-12-03 09:23:50|580.6||580.5||580.6||580.5||0
1638523440000|2021-12-03 09:24:00|580.6|580.2|580.5|580.3|580.6|580.4|580.5|580.1|2991
1638523450000|2021-12-03 09:24:10|580.4|580.2|580.5|580.2|580.5|580.3|580.2|580|3105
1638523460000|2021-12-03 09:24:20|580.4|580.1|580.9|580.6|581|580.6|580.2|580|4586
1638523470000|2021-12-03 09:24:30|581|580.7|581.4|581|581.4|581.1|581|580.7|410
1638523480000|2021-12-03 09:24:40|581.3|580.9|580.9|580.6|581.3|581|580.8|580.6|3782
1638523490000|2021-12-03 09:24:50|581|580.7|580.8|580.6|581|580.7|580.8|580.6|1722
1638523500000|2021-12-03 09:25:00|580.7|580.5|580.8|580.5|580.8|580.5|580.7|580.5|2069
1638523510000|2021-12-03 09:25:10||580.6||580.5||580.6||580.5|0
1638523520000|2021-12-03 09:25:20|580.7|580.4|580.7|580.3|580.8|580.4|580.7|580.3|4512
1638523530000|2021-12-03 09:25:30|580.8|580.5|580.8|580.6|580.8|580.6|580.8|580.5|0
1638523540000|2021-12-03 09:25:40|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|575
1638523550000|2021-12-03 09:25:50|580.8|580.5|580.5|580.3|580.8|580.5|580.5|580.3|0
1638523560000|2021-12-03 09:26:00|581.1|581|582|581.9|582|581.9|581|580.3|58533
1638523570000|2021-12-03 09:26:10|581.9|581.8|582.6|582.3|582.7|582.3|581.9|581.6|23294
1638523580000|2021-12-03 09:26:20|582.5|582.4|582.2|582|582.6|582.4|582|581.8|14323
1638523590000|2021-12-03 09:26:30|582.1|581.9|582|581.8|582.1|581.9|582|581.7|3882
1638523600000|2021-12-03 09:26:40|582.1|581.9|582.9|582.6|582.9|582.6|581.9|581.9|2423
1638523610000|2021-12-03 09:26:50|583|582.7|582.5|582.2|583|582.7|582.3|582.2|5126
1638523620000|2021-12-03 09:27:00|582.6|582.3|582.6|582.3|582.6|582.3|582.6|582.3|0
1638523630000|2021-12-03 09:27:10|582.5||582.5||582.5||582.4||135
1638523640000|2021-12-03 09:27:20|582.6|582.4|583.3|583|583.3|583.1|582.6|582.4|7478
1638523650000|2021-12-03 09:27:30|583.2|582.9|583.3|582.9|583.3|582.9|583.1|582.8|1205
1638523660000|2021-12-03 09:27:40|583.2|582.8|582.9|582.5|583.2|582.8|582.8|582.4|2359
1638523670000|2021-12-03 09:27:50|582.8|582.6|582.9|582.5|583.1|582.6|582.6|582.4|75
1638523690000|2021-12-03 09:28:10|582.8||582.8||582.8||582.7||75
1638523700000|2021-12-03 09:28:20||582.6||582.5||582.6||582.5|4
1638523710000|2021-12-03 09:28:30|582.7|582.6|582.8|582.6|582.8|582.6|582.7|582.6|0
1638523720000|2021-12-03 09:28:40|582.9|582.7|583.5|583.1|583.6|583.2|582.9|582.7|4741
1638523730000|2021-12-03 09:28:50|583.4|583.2|583.4|583.2|583.4|583.3|583.4|583.2|1417
1638523740000|2021-12-03 09:29:00|583.6|583.5|583.4|583.2|583.7|583.5|583.4|583.2|20646
1638523750000|2021-12-03 09:29:10|583.5|583.3|584|583.7|584|583.8|583.5|583.3|6147
1638523760000|2021-12-03 09:29:20||583.8||583.8||583.8||583.8|77
1638523770000|2021-12-03 09:29:30|583.9|583.7|583.9|583.7|584|583.7|583.9|583.7|0
1638523780000|2021-12-03 09:29:40|584|583.8|584.1|583.8|584.4|584.1|584|583.7|11760
1638523790000|2021-12-03 09:29:50|584|583.6|584.3|583.8|584.3|583.9|583.9|583.4|3078
1638523800000|2021-12-03 09:30:00|584.2|583.9|584.3|584|584.3|584|584.1|583.8|636
1638523810000|2021-12-03 09:30:10|584.2|584.1|584|583.6|584.2|584.1|583.9|583.6|6159
1638523820000|2021-12-03 09:30:20|584.1|583.7|584.3|583.9|584.3|584|584.1|583.7|2031
1638523830000|2021-12-03 09:30:30|584.2|584|584.8|584.6|584.8|584.6|584|583.8|10529
1638523840000|2021-12-03 09:30:40|584.7|584.5|584.5|584.2|585|584.7|584.4|584.2|11276
1638523850000|2021-12-03 09:30:50|584.6|584.3|584.7|584.5|584.8|584.6|584.6|584.3|2718
1638523860000|2021-12-03 09:31:00|584.6|584.4|584.4|584.2|584.6|584.4|584.1|583.7|11234
1638523870000|2021-12-03 09:31:10|584.3|584.1|584.5|584.2|584.6|584.3|584.2|583.8|5444
1638523880000|2021-12-03 09:31:20|584.6|584.3|584.5|584.2|584.6|584.3|584.4|584.2|4211
1638523890000|2021-12-03 09:31:30|584.4|584.1|584.4|584.2|584.4|584.3|584|583.8|23360
1638523900000|2021-12-03 09:31:40|584.3|584|584.2|583.9|584.3|584.2|584.1|583.7|2718
1638523910000|2021-12-03 09:31:50|584.1|583.8|584|583.7|584.1|583.8|583.8|583.5|4442
1638523920000|2021-12-03 09:32:00|584.1|583.8|584.3|584.1|584.3|584.1|584.1|583.8|3545
1638523930000|2021-12-03 09:32:10|584.4|584.2|584.3|584.2|584.4|584.2|584.2|584|5975
1638523940000|2021-12-03 09:32:20|584.2|584|584.3|584.2|584.3|584.2|584.2|584|1151
1638523950000|2021-12-03 09:32:30|584.4|584.1|584.4|584.2|584.4|584.2|584.3|584|2289
1638523960000|2021-12-03 09:32:40|584.3|584|584.1|583.9|584.3|584|584.1|583.9|2731
1638523980000|2021-12-03 09:33:00|584|583.8|584.2|583.9|584.2|583.9|583.9|583.8|1575
1638523990000|2021-12-03 09:33:10|584.1|583.8|584.1|583.8|584.1|583.8|584.1|583.7|1900
1638524000000|2021-12-03 09:33:20|584|583.6|583.9|583.6|584|583.8|583.8|583.6|437
1638524010000|2021-12-03 09:33:30|584|583.7|584|583.7|584.1|583.8|584|583.7|169
1638524020000|2021-12-03 09:33:40|583.9|583.8|584|583.9|584.1|583.9|583.8|583.8|1844
1638524030000|2021-12-03 09:33:50|584.1|583.8|584.3|584.1|584.4|584.2|584.1|583.8|3082
1638524040000|2021-12-03 09:34:00|584.2|584|584.3|584.1|584.3|584.1|584|583.8|5432
1638524050000|2021-12-03 09:34:10|584.2|584|584.2|583.8|584.2|584|584.2|583.8|1024
1638524060000|2021-12-03 09:34:20|584.1|583.7|585|584.8|585.8|585.6|584|583.7|113116
1638524070000|2021-12-03 09:34:30|584.9|584.7|584.6|584.3|585|584.8|584.6|584.3|16722
1638524080000|2021-12-03 09:34:40|584.5|584.2|584.5|584.2|584.5|584.2|584.4|584|0
1638524090000|2021-12-03 09:34:50|584.6|584.1|584.3|584.1|584.6|584.2|584.3|584.1|0
1638524100000|2021-12-03 09:35:00|584.4|584.2|584.3|584.2|584.4|584.2|584.1|583.9|8698
1638524110000|2021-12-03 09:35:10|584.4|584.3|584.8|584.6|584.9|584.7|584.4|584.3|19416
1638524120000|2021-12-03 09:35:20|584.7|584.4|584.5|584.2|584.8|584.6|584.4|584.2|13987
1638524130000|2021-12-03 09:35:30|584.7|584.3|584.7|584.3|584.7|584.3|584.7|584.2|0
1638524140000|2021-12-03 09:35:40|584.6|584.2|584.3|584|584.6|584.2|584.3|584|450
1638524150000|2021-12-03 09:35:50|584.2|583.9|584.2|584|584.3|584|584.1|583.8|0
1638524160000|2021-12-03 09:36:00|584.1|583.9|583.8|583.7|584.1|583.9|583.8|583.5|1547
1638524170000|2021-12-03 09:36:10|583.9|583.6|583.5|583.2|583.9|583.6|583.5|583.2|1997
1638524180000|2021-12-03 09:36:20|583.6|583.3|583.6|583.4|583.6|583.4|583.6|583.2|982
1638524200000|2021-12-03 09:36:40|583.7|583.5|584.1|583.9|584.3|584|583.7|583.5|4319
1638524210000|2021-12-03 09:36:50|584|583.7|583.8|583.7|584.1|583.9|583.8|583.7|2490
1638524220000|2021-12-03 09:37:00|583.7|583.5|583.6|583.4|583.7|583.5|583.5|583.3|1696
1638524230000|2021-12-03 09:37:10|583.5||583.6||583.6||583.5||0
1638524240000|2021-12-03 09:37:20|583.5|583.2|583.5|583.2|583.6|583.3|583.4|583.2|2924
1638524250000|2021-12-03 09:37:30|583.6|583.3|583.5|583.2|583.6|583.3|583.5|583.2|0
1638524260000|2021-12-03 09:37:40|583.3|583.3|583.3|583.2|583.4|583.3|583.3|583.2|1011
1638524270000|2021-12-03 09:37:50|583.2|583.1|583.2|583|583.3|583.2|583.2|583|3022
1638524280000|2021-12-03 09:38:00|583.3|583.1|583.3|583|583.4|583.2|583.3|583|9148
1638524290000|2021-12-03 09:38:10|583.2|582.9|583|582.8|583.2|582.9|582.9|582.8|3161
1638524300000|2021-12-03 09:38:20|582.9|582.7|582.9|582.7|583|582.7|582.7|582.6|5139
1638524310000|2021-12-03 09:38:30||582.8||582.8||582.8||582.6|354
1638524320000|2021-12-03 09:38:40|582.8|582.7|582.9|582.7|582.9|582.7|582.8|582.5|1990
1638524330000|2021-12-03 09:38:50|582.8|582.8|582.9|582.7|582.9|582.8|582.8|582.7|1774
1638524350000|2021-12-03 09:39:10|583|582.8|583.4|583.3|583.5|583.3|583|582.8|9334
1638524360000|2021-12-03 09:39:20|583.3|583.2|583.5|583.2|583.5|583.2|583.3|583.2|3291
1638524370000|2021-12-03 09:39:30|583.4|583.3|583.3|583.2|583.5|583.3|583.3|583.2|566
1638524380000|2021-12-03 09:39:40|583.2|583|582.9|582.7|583.3|583|582.9|582.7|6136
1638524390000|2021-12-03 09:39:50|582.8|582.5|582.8|582.5|582.8|582.5|582.7|582.5|679
1638524400000|2021-12-03 09:40:00|582.7|582.4|582.8|582.6|582.8|582.7|582.7|582.2|1009
1638524410000|2021-12-03 09:40:10||582.5||582.6||582.6||582.5|0
1638524430000|2021-12-03 09:40:30|582.7|582.7|582.7|582.6|582.8|582.7|582.7|582.6|380
1638524440000|2021-12-03 09:40:40|582.8||582.8||582.8||582.7||0
1638524450000|2021-12-03 09:40:50|582.9|582.7|582.7|582.4|583.2|582.9|582.7|582.4|7145
1638524460000|2021-12-03 09:41:00||582.5||582.5||582.5||582.5|0
1638524480000|2021-12-03 09:41:20|582.8|582.6|583.1|582.9|583.2|582.9|582.8|582.5|3561
1638524490000|2021-12-03 09:41:30|583|582.8|582.9|582.7|583|582.8|582.9|582.7|1271
1638524500000|2021-12-03 09:41:40||582.6||582.5||582.6||582.5|0
1638524520000|2021-12-03 09:42:00|583|582.7|583.2|582.9|583.3|583.1|582.9|582.7|6424
1638524530000|2021-12-03 09:42:10|583.1|583|583.2|583|583.2|583.1|583.1|583|3599
1638524540000|2021-12-03 09:42:20||583.1||583||583.1||583|0
1638524550000|2021-12-03 09:42:30|583.1|582.9|582.9|582.7|583.1|582.9|582.9|582.6|1628
1638524560000|2021-12-03 09:42:40|582.8|582.6|582.3|582.1|582.8|582.6|582.3|582.1|2914
1638524570000|2021-12-03 09:42:50|582.2|582|581.9|581.5|582.2|582|581.9|581.5|1609
1638524590000|2021-12-03 09:43:10|581.4|581.3|581.7|581.4|581.9|581.6|581.4|581.3|16940
1638524600000|2021-12-03 09:43:20|581.6|581.5|581.7|581.5|581.7|581.5|581.6|581.4|2000
1638524610000|2021-12-03 09:43:30|581.8|581.6|581.8|581.5|581.8|581.6|581.8|581.5|869
1638524620000|2021-12-03 09:43:40|581.9|581.6|581.6|581.3|581.9|581.8|581.6|581.3|4161
1638524630000|2021-12-03 09:43:50|581.5|581.2|581.2|581|581.6|581.3|581.2|580.9|7594
1638524640000|2021-12-03 09:44:00|581.3|581.1|581.3|581.1|581.3|581.2|581.2|581.1|2970
1638524650000|2021-12-03 09:44:10|581.2|581.2|581.2|581.1|581.3|581.2|581|580.8|8082
1638524660000|2021-12-03 09:44:20|581.1|580.9|581|580.8|581.2|581|581|580.8|3227
1638524680000|2021-12-03 09:44:40|580.9|580.7|580.9|580.7|581|580.9|580.9|580.7|3061
1638524690000|2021-12-03 09:44:50|580.8|580.6|581|580.7|581.3|581|580.6|580.4|16105
1638524700000|2021-12-03 09:45:00|580.9|580.8|581.2|580.8|581.2|581|580.9|580.8|20
1638524710000|2021-12-03 09:45:10|581.1|580.7|581|580.8|581.1|580.8|581|580.7|2317
1638524720000|2021-12-03 09:45:20|581.1|580.9|581.1|580.9|581.1|580.9|581.1|580.9|0
1638524730000|2021-12-03 09:45:30|581|580.8|580.9|580.6|581|580.8|580.7|580.5|14339
1638524740000|2021-12-03 09:45:40|581|580.7|581|580.9|581|580.9|581|580.6|1663
1638524750000|2021-12-03 09:45:50|581.2|581|581.3|581|581.3|581.1|581.2|580.9|916
1638524760000|2021-12-03 09:46:00|581.4|581.1|581.8|581.5|581.8|581.5|581.4|581.1|3179
1638524770000|2021-12-03 09:46:10|581.9|581.6|582.2|581.9|582.3|581.9|581.8|581.6|1982
1638524790000|2021-12-03 09:46:30|581.8|581.7|582|581.8|582.2|581.9|581.8|581.7|7178
1638524800000|2021-12-03 09:46:40|581.9|581.7|581.9|581.7|581.9|581.7|581.8|581.7|1746
1638524810000|2021-12-03 09:46:50|581.8|581.6|581.6|581.4|581.9|581.6|581.6|581.4|2528
1638524820000|2021-12-03 09:47:00|581.5|581.5|581.6|581.4|581.6|581.5|581.5|581.2|187
1638524830000|2021-12-03 09:47:10|581.5|581.3|581.7|581.5|581.7|581.5|581.5|581.2|2275
1638524840000|2021-12-03 09:47:20|581.6||581.7||581.7||581.6||0
1638524860000|2021-12-03 09:47:40||581.6||581.6||581.6||581.5|0
1638524870000|2021-12-03 09:47:50|581.6|581.5|581.7|581.4|581.7|581.6|581.6|581.4|3925
1638524880000|2021-12-03 09:48:00|581.5||581.5||581.5||581.5||0
1638524890000|2021-12-03 09:48:10|581.6|581.5|581.7|581.5|581.7|581.5|581.6|581.5|324
1638524900000|2021-12-03 09:48:20|581.6|581.4|581.7|581.4|581.7|581.5|581.6|581.4|0
1638524910000|2021-12-03 09:48:30|581.6||581.6||581.6||581.6||0
1638524920000|2021-12-03 09:48:40|581.7|581.3|581.4|581.2|581.7|581.3|581.4|581.1|3554
1638524930000|2021-12-03 09:48:50|581.5|581.3|581.3|581|581.6|581.5|581.3|580.9|4973
1638524940000|2021-12-03 09:49:00|581.2|580.8|580.8|580.6|581.2|580.9|580.6|580.5|13141
1638524950000|2021-12-03 09:49:10|580.7|580.5|580.7|580.5|580.8|580.6|580.6|580.5|4357
1638524960000|2021-12-03 09:49:20|580.8|580.6|581.1|580.8|581.2|580.9|580.8|580.6|6888
1638524970000|2021-12-03 09:49:30|581|580.9|580.9|580.8|581.1|581|580.9|580.8|1254
1638524980000|2021-12-03 09:49:40|580.8|580.6|580.6|580.3|580.8|580.7|580.4|580.2|6309
1638525000000|2021-12-03 09:50:00|580.7|580.4|580.8|580.6|580.9|580.7|580.7|580.4|2721
1638525010000|2021-12-03 09:50:10|580.7|580.5|581|580.7|581|580.8|580.7|580.5|2555
1638525020000|2021-12-03 09:50:20|580.9|580.8|581.4|581.2|581.4|581.2|580.9|580.7|4805
1638525030000|2021-12-03 09:50:30|581.3|581.1|580.8|580.5|581.3|581.1|580.7|580.5|3478
1638525040000|2021-12-03 09:50:40|580.9|580.6|580.7|580.3|580.9|580.6|580.6|580.3|350
1638525050000|2021-12-03 09:50:50|580.6|580.4|580.6|580.3|580.6|580.4|580.6|580.3|0
1638525060000|2021-12-03 09:51:00|580.5|580.2|580.8|580.5|581|580.7|580.5|580.2|3148
1638525070000|2021-12-03 09:51:10|580.7|580.4|580.7|580.4|580.7|580.6|580.6|580.4|688
1638525080000|2021-12-03 09:51:20||580.5||580.5||580.6||580.4|1500
1638525090000|2021-12-03 09:51:30|580.6|580.4|580.7|580.4|580.7|580.6|580.6|580.4|300
1638525100000|2021-12-03 09:51:40|580.6|580.5|580.5|580.2|580.6|580.6|580.3|580.1|13266
1638525110000|2021-12-03 09:51:50|580.4|580.1|580.2|580|580.5|580.2|580|579.7|35334
1638525120000|2021-12-03 09:52:00|580.3|580.1|580.3|580|580.5|580.3|580.3|580|7958
1638525130000|2021-12-03 09:52:10|580.2|579.9|580.6|580.4|580.9|580.5|579.9|579.6|10961
1638525140000|2021-12-03 09:52:20|580.5|580.3|580.6|580.2|580.6|580.5|580.5|580.2|2274
1638525150000|2021-12-03 09:52:30|580.5|580.1|580.2|579.9|580.5|580.1|580.1|579.7|3374
1638525160000|2021-12-03 09:52:40|580.1|579.8|579.9|579.7|580.1|579.8|579.9|579.6|300
1638525170000|2021-12-03 09:52:50|579.8|579.8|579.9|579.7|579.9|579.8|579.8|579.7|321
1638525180000|2021-12-03 09:53:00|580|579.8|580.2|579.9|580.4|580|579.9|579.8|11603
1638525190000|2021-12-03 09:53:10|580.1|580|580.1|579.9|580.2|580|580|579.7|1095
1638525200000|2021-12-03 09:53:20|580|579.8|579.9|579.8|580|579.8|579.9|579.7|1000
1638525210000|2021-12-03 09:53:30|580|579.7|580|579.8|580|579.8|580|579.7|0
1638525220000|2021-12-03 09:53:40|579.9|579.7|579.4|579.1|579.9|579.7|579.3|579|12513
1638525230000|2021-12-03 09:53:50|579.5|579.2|579.8|579.6|579.8|579.7|579.5|579.2|6487
1638525240000|2021-12-03 09:54:00|579.7|579.5|579.6|579.3|579.8|579.5|579.6|579.3|2420
1638525260000|2021-12-03 09:54:20|579.7|579.4|579.8|579.6|579.8|579.6|579.7|579.3|2382
1638525270000|2021-12-03 09:54:30|579.7|579.5|579.7|579.4|579.7|579.5|579.7|579.4|100
1638525280000|2021-12-03 09:54:40||579.5||579.5||579.5||579.5|0
1638525290000|2021-12-03 09:54:50|579.6|579.4|580.2|579.7|580.2|579.8|579.6|579.4|4751
1638525300000|2021-12-03 09:55:00|580.1|579.8|579.9|579.6|580.1|579.8|579.8|579.5|1842
1638525310000|2021-12-03 09:55:10|579.8|579.5|579.8|579.6|579.9|579.7|579.7|579.5|711
1638525320000|2021-12-03 09:55:20|579.7|579.5|579.7|579.4|579.8|579.5|579.6|579.3|2146
1638525330000|2021-12-03 09:55:30|579.8|579.3|579.6|579.4|579.8|579.4|579.5|579.3|750
1638525340000|2021-12-03 09:55:40|579.5|579.3|579.5|579.3|579.5|579.4|579.4|579.2|746
1638525350000|2021-12-03 09:55:50|579.4|579.2|579.4|579.2|579.6|579.2|579.3|579.2|3237
1638525360000|2021-12-03 09:56:00|579.3|579|579.3|579|579.3|579|579.2|578.9|12
1638525370000|2021-12-03 09:56:10|579.4|579.1|579.4|579.2|579.4|579.2|579.3|579|336
1638525380000|2021-12-03 09:56:20|579.3|579.1|578.8|578.5|579.4|579.2|578.8|578.5|15911
1638525390000|2021-12-03 09:56:30|578.7|578.6|578.8|578.4|578.9|578.7|578.7|578.4|2528
1638525400000|2021-12-03 09:56:40||578.5||578.5||578.5||578.5|0
1638525410000|2021-12-03 09:56:50|578.9|578.6|579.3|579|579.3|579|578.9|578.6|3503
1638525420000|2021-12-03 09:57:00|579.2|578.9|579.1|578.8|579.2|578.9|579|578.8|0
1638525430000|2021-12-03 09:57:10|579||579||579||578.9||0
1638525440000|2021-12-03 09:57:20|579.1||579||579.1||579||1700
1638525450000|2021-12-03 09:57:30|578.9|578.5|578.8|578.6|578.9|578.7|578.7|578.4|8750
1638525460000|2021-12-03 09:57:40|578.7|578.4|578.7|578.5|578.7|578.5|578.6|578.2|558
1638525470000|2021-12-03 09:57:50|578.8|578.6|579.2|579|579.2|579|578.8|578.6|2854
1638525480000|2021-12-03 09:58:00|579.1|578.9|579.2|578.8|579.2|579|579|578.7|1784
1638525510000|2021-12-03 09:58:30|579.1||579.1||579.2||579.1||0
1638525520000|2021-12-03 09:58:40|579.2|578.9|579.1|578.8|579.3|578.9|579.1|578.8|850
1638525530000|2021-12-03 09:58:50|579|578.7|578.6|578.2|579|578.7|578.4|578|20966
1638525540000|2021-12-03 09:59:00|578.5|578.3|578.6|578.4|578.6|578.4|578.4|578.3|600
1638525550000|2021-12-03 09:59:10|578.5|578.3|578.5|578.2|578.5|578.3|578.5|578.2|0
1638525570000|2021-12-03 09:59:30||578.3||578.3||578.3||578.3|6
1638525590000|2021-12-03 09:59:50||578.4||578.3||578.4||578.3|0
1638525610000|2021-12-03 10:00:10||578.4||578.3||578.4||578.3|300
1638525620000|2021-12-03 10:00:20|578.7|578.4|578.4|578.3|578.7|578.4|578.4|578.3|3054
1638525630000|2021-12-03 10:00:30|578.5|578.4|578.5|578.3|578.6|578.4|578.5|578.3|270
1638525640000|2021-12-03 10:00:40|578.6||578.5||578.6||578.5||0
1638525650000|2021-12-03 10:00:50|578.4|578.2|578.5|578.2|578.6|578.2|578.3|578.2|1314
1638525670000|2021-12-03 10:01:10|578.4|578.1|578.1|577.7|578.4|578.1|578.1|577.6|8954
1638525680000|2021-12-03 10:01:20|578|577.6|577.9|577.4|578|577.6|577.9|577.2|1000
1638525690000|2021-12-03 10:01:30|577.8|577.3|577.5|577.1|577.8|577.3|577.3|577|1979
1638525700000|2021-12-03 10:01:40|577.6|577.2|577.8|577.5|577.8|577.5|577.5|577.2|550
1638525710000|2021-12-03 10:01:50|577.7|577.4|577.6|577.3|577.7|577.4|577.6|577.3|0
1638525720000|2021-12-03 10:02:00|577.5|577.2|577.1|576.8|577.5|577.2|576.9|576.6|24333
1638525730000|2021-12-03 10:02:10|577|576.7|577.4|577.1|577.4|577.1|577|576.7|2606
1638525740000|2021-12-03 10:02:20|577.3|577|577.3|577|577.4|577|577.3|577|0
1638525750000|2021-12-03 10:02:30|577.4|577.1|577.6|577.3|577.6|577.3|577.3|577.1|667
1638525760000|2021-12-03 10:02:40|577.7|577.4|577.8|577.6|578.2|578|577.7|577.4|6167
1638525770000|2021-12-03 10:02:50|577.9|577.8|578|577.6|578|577.8|577.7|577.5|4522
1638525780000|2021-12-03 10:03:00|577.9|577.7|577.7|577.3|578|577.9|577.5|577.2|3657
1638525790000|2021-12-03 10:03:10|577.5|577.2|577.4|577.3|577.5|577.3|577.3|577|7625
1638525800000|2021-12-03 10:03:20|577.3|577.1|577.2|576.9|577.4|577.3|577.1|576.8|9139
1638525810000|2021-12-03 10:03:30|577.3|577.2|577.2|577.1|577.3|577.2|577.2|576.9|8371
1638525820000|2021-12-03 10:03:40|577.3|577|577.4|577.2|577.4|577.3|577.3|576.9|1800
1638525830000|2021-12-03 10:03:50|577.3|577.3|577.3|576.8|577.4|577.3|577.2|576.8|441
1638525840000|2021-12-03 10:04:00|577.2|576.7|576.8|576.6|577.2|576.7|576.8|576.6|12084
1638525850000|2021-12-03 10:04:10|576.9|576.7|577.2|576.9|577.2|577.1|576.9|576.6|3546
1638525860000|2021-12-03 10:04:20|577.3|577.1|577.3|577.1|577.4|577.1|577.2|576.7|4384
1638525870000|2021-12-03 10:04:30|577.4|577|577.1|576.8|577.4|577.2|577.1|576.8|2898
1638525880000|2021-12-03 10:04:40|577|576.7|576.9|576.7|577|576.7|576.9|576.7|822
1638525890000|2021-12-03 10:04:50|577|576.6|577.1|576.7|577.1|576.7|577|576.6|0
1638525900000|2021-12-03 10:05:00|577|576.8|577.1|576.7|577.1|576.9|577|576.7|104
1638525910000|2021-12-03 10:05:10|577.2|576.9|578.1|577.8|578.1|577.9|577.2|576.9|14870
1638525920000|2021-12-03 10:05:20|578|577.7|578|577.7|578.1|577.8|577.7|577.6|2873
1638525930000|2021-12-03 10:05:30|578.1|577.6|578|577.6|578.1|577.7|578|577.5|0
1638525940000|2021-12-03 10:05:40|577.9|577.8|577.9|577.7|578|577.8|577.7|577.3|782
1638525950000|2021-12-03 10:05:50|577.8|577.8|577.8|577.5|577.9|577.8|577.7|577.4|1446
1638525960000|2021-12-03 10:06:00|577.7|577.4|577.8|577.4|577.9|577.6|577.5|577.3|1034
1638525970000|2021-12-03 10:06:10|577.7|577.3|577.7|577.5|577.8|577.5|577.6|577.3|0
1638525980000|2021-12-03 10:06:20|577.8|577.6|577.8|577.6|577.8|577.7|577.7|577.6|1942
1638525990000|2021-12-03 10:06:30|577.7|577.5|577.8|577.5|577.8|577.6|577.7|577.4|0
1638526000000|2021-12-03 10:06:40||577.6||577.5||577.6||577.5|100
1638526010000|2021-12-03 10:06:50|577.9|577.6|578|577.6|578|577.8|577.8|577.6|3764
1638526020000|2021-12-03 10:07:00|578.1|577.7|578|577.8|578.1|578|578|577.7|4745
1638526030000|2021-12-03 10:07:10|577.9|577.9|577.7|577.5|577.9|577.9|577.6|577.3|4872
1638526040000|2021-12-03 10:07:20|577.8|577.6|578|577.8|578|577.8|577.8|577.6|493
1638526050000|2021-12-03 10:07:30|578.1|577.9|578.1|577.9|578.1|577.9|578.1|577.9|673
1638526060000|2021-12-03 10:07:40|578.2|578|578|577.9|578.4|578.1|578|577.9|1751
1638526070000|2021-12-03 10:07:50|578.1|577.8|578|577.6|578.1|578|577.9|577.5|401
1638526080000|2021-12-03 10:08:00||577.7||577.7||577.8||577.6|903
1638526090000|2021-12-03 10:08:10|577.9|577.6|578.1|577.8|578.2|577.9|577.5|577.3|11333
1638526100000|2021-12-03 10:08:20|578|577.7|577.9|577.6|578|577.7|577.8|577.5|2000
1638526110000|2021-12-03 10:08:30|578|577.7|577.9|577.6|578|577.8|577.9|577.6|1045
1638526120000|2021-12-03 10:08:40|577.8|577.5|577.7|577.3|577.8|577.5|577.7|577.3|0
1638526130000|2021-12-03 10:08:50|577.6|577.2|577.5|577|577.6|577.2|577.5|577|0
1638526140000|2021-12-03 10:09:00|577.4|576.9|577.5|577.2|577.5|577.3|577.2|576.7|11689
1638526150000|2021-12-03 10:09:10|577.6|577.3|577.7|577.5|577.7|577.5|577.6|577.2|658
1638526160000|2021-12-03 10:09:20|577.8|577.6|577.9|577.6|577.9|577.7|577.7|577.6|1845
1638526170000|2021-12-03 10:09:30|577.8|577.5|577.8|577.5|577.9|577.6|577.8|577.5|900
1638526180000|2021-12-03 10:09:40|577.7|577.4|577.8|577.3|577.9|577.4|577.7|577.3|0
1638526190000|2021-12-03 10:09:50|577.7|577.4|577.6|577.3|577.7|577.6|577.6|577.3|389
1638526200000|2021-12-03 10:10:00||577.2||577.2||577.2||577.2|0
1638526210000|2021-12-03 10:10:10|577.5|577.3|577.5|577.2|577.5|577.3|577.4|577.2|389
1638526220000|2021-12-03 10:10:20|577.6|577.3|577.6|577.3|577.7|577.4|577.6|577.3|4528
1638526230000|2021-12-03 10:10:30|577.5||577.6||577.6||577.5||0
1638526250000|2021-12-03 10:10:50|577.7|577.4|577.7|577.4|577.8|577.6|577.7|577.4|2131
1638526260000|2021-12-03 10:11:00|577.6|577.3|577.4|577.2|577.6|577.3|577.4|577.2|4883
1638526270000|2021-12-03 10:11:10|577.3|577.1|577.4|577.2|577.5|577.2|577.3|577.1|3499
1638526280000|2021-12-03 10:11:20|577.5|577.3|577.5|577.3|577.6|577.4|577.5|577.3|3310
1638526300000|2021-12-03 10:11:40|577.6|577.4|577.5|577.3|577.7|577.5|577.5|577.3|8122
1638526320000|2021-12-03 10:12:00|577.6|577.4|577.6|577.4|577.7|577.5|577.4|577.3|10850
1638526330000|2021-12-03 10:12:10|577.7|577.5|578|577.7|578.1|577.7|577.7|577.5|7332
1638526340000|2021-12-03 10:12:20|578.1||578.1||578.1||578.1||0
1638526350000|2021-12-03 10:12:30|578.2|577.9|578.5|578.2|578.5|578.2|578.2|577.9|2211
1638526360000|2021-12-03 10:12:40||578.3||578.3||578.3||578.3|0
1638526370000|2021-12-03 10:12:50|578.4|578.4|578.3|578.1|578.5|578.4|578.3|578.1|6102
1638526380000|2021-12-03 10:13:00|578.4|578.2|578.5|578.2|578.5|578.3|578.4|578.1|735
1638526390000|2021-12-03 10:13:10|578.4|578.1|578.5|578.2|578.5|578.2|578.3|577.9|662
1638526400000|2021-12-03 10:13:20|578.4|578.1|578.5|578.2|578.5|578.2|578.4|578.1|0
1638526410000|2021-12-03 10:13:30|578.4|578.1|578|577.7|578.4|578.1|577.9|577.6|3001
1638526420000|2021-12-03 10:13:40|578.1|577.9|578.2|577.7|578.2|578|578.1|577.7|1948
1638526430000|2021-12-03 10:13:50|578.1||578||578.1||578||0
1638526440000|2021-12-03 10:14:00|578.1|577.8|578.1|577.8|578.1|577.8|578|577.7|800
1638526450000|2021-12-03 10:14:10|578.2|577.9|578.8|578.5|578.8|578.5|578.2|577.9|11540
1638526460000|2021-12-03 10:14:20|578.7|578.4|579.2|579|579.4|579|578.7|578.2|10364
1638526470000|2021-12-03 10:14:30|579.1|578.9|579.2|578.9|579.2|579|579.1|578.8|585
1638526480000|2021-12-03 10:14:40|579.1|578.8|579.1|578.8|579.1|578.8|579|578.8|0
1638526490000|2021-12-03 10:14:50|579.2|578.9|578.9|578.6|579.2|578.9|578.7|578.4|13623
1638526500000|2021-12-03 10:15:00|578.8|578.5|578.5|578.1|578.8|578.5|578.4|578.1|356
1638526510000|2021-12-03 10:15:10|578.6|578|578.9|578.5|579|578.7|578.6|578|7406
1638526520000|2021-12-03 10:15:20|578.8|578.4|578.8|578.5|578.8|578.5|578.7|578.4|0
1638526530000|2021-12-03 10:15:30|578.7|578.4|578.5|578.2|578.7|578.5|578.5|578.2|39
1638526540000|2021-12-03 10:15:40|578.4|578.1|578.7|578.4|578.7|578.5|578.4|578|10207
1638526550000|2021-12-03 10:15:50||578.5||578.5||578.5||578.5|0
1638526560000|2021-12-03 10:16:00|578.6|578.4|579|578.9|579|578.9|578.6|578.4|2301
1638526570000|2021-12-03 10:16:10|579.2|579|578.9|578.3|579.3|579|578.9|578.3|2054
1638526580000|2021-12-03 10:16:20|578.8|578.2|578.6|578.4|578.8|578.4|578.5|578.1|0
1638526590000|2021-12-03 10:16:30|578.7|578.5|578.8|578.6|578.9|578.8|578.7|578.5|6619
1638526610000|2021-12-03 10:16:50|578.9|578.7|579.3|578.8|579.3|578.9|578.9|578.7|4254
1638526620000|2021-12-03 10:17:00|579.2|578.7|578.9|578.6|579.2|578.8|578.9|578.4|100
1638526630000|2021-12-03 10:17:10||578.7||578.7||578.7||578.7|0
1638526650000|2021-12-03 10:17:30|578.8|578.6|578.8|578.5|578.9|578.7|578.8|578.5|1511
1638526660000|2021-12-03 10:17:40|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1638526670000|2021-12-03 10:17:50|578.8|578.5|578.8|578.5|578.8|578.6|578.8|578.5|0
1638526680000|2021-12-03 10:18:00|578.7||578.7||578.7||578.7||0
1638526690000|2021-12-03 10:18:10|578.6|578.4|578.6|578.4|578.7|578.4|578.6|578.4|57
1638526700000|2021-12-03 10:18:20||578.5||578.4||578.5||578.4|379
1638526710000|2021-12-03 10:18:30|578.5|578.3|578.5|578.2|578.6|578.3|578.5|578.2|2000
1638526720000|2021-12-03 10:18:40|578.4|578.1|578.6|578.4|578.6|578.4|578.4|578.1|2078
1638526730000|2021-12-03 10:18:50|578.7|578.3|578.7|578.3|579|578.6|578.7|578.3|5210
1638526740000|2021-12-03 10:19:00|578.6|578.4|578.7|578.4|578.7|578.4|578.6|578.4|1946
1638526750000|2021-12-03 10:19:10|578.8|578.5|578.9|578.6|578.9|578.6|578.8|578.5|0
1638526760000|2021-12-03 10:19:20|578.8|578.5|578.7|578.4|578.9|578.6|578.7|578.4|1400
1638526770000|2021-12-03 10:19:30|578.6|578.3|578.7|578.3|578.9|578.6|578.6|578.3|2311
1638526780000|2021-12-03 10:19:40|578.6||578.5||578.6||578.5||100
1638526790000|2021-12-03 10:19:50|578.4|578.4|578.5|578.3|578.6|578.4|578.4|578.3|3210
1638526800000|2021-12-03 10:20:00|578.6|578.4|578.6|578.3|578.8|578.6|578.5|578.3|7327
1638526810000|2021-12-03 10:20:10|578.5||578.6||578.6||578.5||219
1638526820000|2021-12-03 10:20:20|578.5||578.5||578.5||578.5||0
1638526830000|2021-12-03 10:20:30|578.4|578|578.3|578|578.4|578|578.1|577.9|17814
1638526840000|2021-12-03 10:20:40|578.2|577.9|578.2|578|578.2|578|578.2|577.9|0
1638526860000|2021-12-03 10:21:00|578.1|578.1|577.9|577.7|578.1|578.1|577.9|577.5|339
1638526870000|2021-12-03 10:21:10||577.6||577.6||577.7||577.6|0
1638526880000|2021-12-03 10:21:20|577.8|577.5|577.6|577.3|577.8|577.5|577.4|577.1|1546
1638526890000|2021-12-03 10:21:30|577.5|577.2|577.4|577.1|577.5|577.2|577.4|577.1|0
1638526900000|2021-12-03 10:21:40||577.2||577.1||577.2||577.1|0
1638526910000|2021-12-03 10:21:50||577.2||577.2||577.2||577.2|0
1638526920000|2021-12-03 10:22:00|577.3|577.1|577.5|577.2|577.6|577.2|577.3|577.1|217
1638526930000|2021-12-03 10:22:10|577.4|577.1|577.1|576.8|577.4|577.1|577|576.8|628
1638526940000|2021-12-03 10:22:20|577|576.9|577|576.8|577|576.9|577|576.8|0
1638526960000|2021-12-03 10:22:40|576.9|576.7|576.7|576.4|576.9|576.7|576.5|576.3|6292
1638526970000|2021-12-03 10:22:50|576.8|576.5|576.8|576.5|577|576.7|576.8|576.5|3046
1638526980000|2021-12-03 10:23:00|576.7|576.4|576.6|576.2|576.7|576.4|576.5|576.1|700
1638526990000|2021-12-03 10:23:10|576.5|576.1|576.8|576.6|576.9|576.7|576.4|576|3492
1638527000000|2021-12-03 10:23:20|576.9|576.7|577|576.7|577.2|576.9|576.8|576.7|3355
1638527010000|2021-12-03 10:23:30|577.1|576.8|577|576.6|577.1|576.8|576.8|576.5|3001
1638527020000|2021-12-03 10:23:40|576.9|576.7|576.9|576.5|577|576.7|576.8|576.4|475
1638527030000|2021-12-03 10:23:50|576.8||576.8||576.8||576.8||0
1638527040000|2021-12-03 10:24:00|577|576.6|577|576.7|577|576.7|576.9|576.6|41
1638527050000|2021-12-03 10:24:10|576.9|576.6|576.9|576.6|577|576.7|576.9|576.6|0
1638527060000|2021-12-03 10:24:20|576.8|576.5|576.8|576.5|576.8|576.5|576.6|576.4|374
1638527070000|2021-12-03 10:24:30|576.7|576.4|576.7|576.4|576.7|576.4|576.7|576.4|0
1638527080000|2021-12-03 10:24:40|576.6|576.5|577|576.8|577|576.8|576.6|576.4|6848
1638527090000|2021-12-03 10:24:50|577.1|576.9|577.2|576.9|577.2|577|577|576.7|4479
1638527100000|2021-12-03 10:25:00|577.3|577|577.6|577.2|577.6|577.2|577.3|577|1312
1638527120000|2021-12-03 10:25:20|577.9|577.8|577.9|577.5|578.2|577.8|577.8|577.2|33846
1638527130000|2021-12-03 10:25:30|577.8|577.4|577.6|577.3|577.8|577.4|577.6|577.3|1252
1638527140000|2021-12-03 10:25:40|577.7|577.2|577.7|577.2|577.7|577.3|577.5|577.2|0
1638527160000|2021-12-03 10:26:00|577.6|577.3|577.3|576.9|577.6|577.3|577.3|576.8|1641
1638527170000|2021-12-03 10:26:10||577||577||577.1||577|0
1638527180000|2021-12-03 10:26:20|577.4|577.1|577.7|577.3|577.7|577.6|577.4|577.1|8842
1638527190000|2021-12-03 10:26:30|577.6||577.7||577.7||577.6||0
1638527210000|2021-12-03 10:26:50||577.4||577.5||577.5||577.4|0
1638527220000|2021-12-03 10:27:00|577.6|577.4|577.5|577.2|577.6|577.5|577.5|577.2|81
1638527230000|2021-12-03 10:27:10||577.3||577.2||577.3||577.2|0
1638527240000|2021-12-03 10:27:20|577.4|577.3|577.5|577.3|577.5|577.3|577.4|577.3|0
1638527250000|2021-12-03 10:27:30|577.4|577.2|577.3|577.1|577.4|577.2|577.2|577.1|0
1638527260000|2021-12-03 10:27:40||577||577||577||577|0
1638527280000|2021-12-03 10:28:00|577.2|576.9|577|576.7|577.2|576.9|577|576.7|6893
1638527290000|2021-12-03 10:28:10||576.8||576.8||576.8||576.7|30
1638527300000|2021-12-03 10:28:20|576.9|576.7|577|576.7|577|576.7|576.9|576.7|0
1638527310000|2021-12-03 10:28:30|576.9|576.8|577.2|577|577.2|577|576.9|576.8|5000
1638527320000|2021-12-03 10:28:40|577.4|577.1|577.5|577.2|577.6|577.2|577.4|577.1|1887
1638527330000|2021-12-03 10:28:50|577.4|577.1|577.4|577.1|577.4|577.1|577.4|577.1|0
1638527340000|2021-12-03 10:29:00|577.5|577|577.4|577.1|577.5|577.1|577.4|577|0
1638527350000|2021-12-03 10:29:10|577.5|577.2|577.5|577.1|577.5|577.2|577.4|577|0
1638527360000|2021-12-03 10:29:20|577.4|577.2|577.5|577.2|577.5|577.3|577.4|577.1|1825
1638527370000|2021-12-03 10:29:30|577.4|577.1|577.4|577.1|577.4|577.1|577.4|577.1|0
1638527380000|2021-12-03 10:29:40|577.5|577.2|577.5|577.3|577.5|577.3|577.5|577.2|654
1638527400000|2021-12-03 10:30:00|577.6|577.4|577.9|577.6|578|577.7|577.6|577.4|6073
1638527410000|2021-12-03 10:30:10|577.8|577.5|577.9|577.4|577.9|577.5|577.7|577.4|1723
1638527420000|2021-12-03 10:30:20|577.8|577.5|577.9|577.4|577.9|577.7|577.8|577.4|150
1638527430000|2021-12-03 10:30:30|577.8|577.3|577.7|577.2|577.8|577.3|577.7|577.2|4000
1638527440000|2021-12-03 10:30:40|577.9|577.4|577.9|577.4|577.9|577.5|577.7|577.4|300
1638527460000|2021-12-03 10:31:00|577.8|577.5|578|577.6|578|577.8|577.8|577.5|1747
1638527470000|2021-12-03 10:31:10|577.9|577.5|577.9|577.4|577.9|577.5|577.7|577.3|0
1638527480000|2021-12-03 10:31:20|578|577.5|578|577.4|578.1|577.6|577.8|577.4|3401
1638527490000|2021-12-03 10:31:30||577.5||577.6||577.6||577.5|0
1638527500000|2021-12-03 10:31:40|577.9|577.5|577.8|577.5|577.9|577.6|577.8|577.5|0
1638527510000|2021-12-03 10:31:50|577.7|577.4|577.5|577.3|577.8|577.4|577.5|577.2|0
1638527520000|2021-12-03 10:32:00|577.4|577.2|577.4|577|577.5|577.2|577.4|577|49
1638527530000|2021-12-03 10:32:10|577.3|576.9|576.6|576.3|577.3|576.9|576.5|576.3|7023
1638527540000|2021-12-03 10:32:20||576.2||576.4||576.4||576.2|512
1638527550000|2021-12-03 10:32:30||576.5||576.4||576.5||576.4|1692
1638527560000|2021-12-03 10:32:40|576.5|576.3|576.5|576.2|576.5|576.3|576.4|576.2|0
1638527580000|2021-12-03 10:33:00|576.4|576.1|575.8|575.6|576.4|576.1|575.8|575.6|22186
1638527590000|2021-12-03 10:33:10||575.5||575.6||575.6||575.5|0
1638527600000|2021-12-03 10:33:20|575.9|575.7|575.8|575.6|576.1|575.9|575.7|575.6|6117
1638527610000|2021-12-03 10:33:30|575.9||575.8||575.9||575.7||653
1638527630000|2021-12-03 10:33:50|575.7||575.8||575.8||575.7||4000
1638527640000|2021-12-03 10:34:00|575.7||575.8||575.8||575.7||1000
1638527680000|2021-12-03 10:34:40|575.9|575.7|575.8|575.6|575.9|575.7|575.7|575.6|1664
1638527690000|2021-12-03 10:34:50|575.7|575.5|575.6|575.3|575.7|575.5|575.6|575.2|3416
1638527700000|2021-12-03 10:35:00|575.5|575.2|575|574.7|575.5|575.2|574.8|574.3|58174
1638527710000|2021-12-03 10:35:10|574.9|574.6|574.5|574.3|574.9|574.6|574.4|574.1|18531
1638527720000|2021-12-03 10:35:20|574.6|574.4|575.2|574.9|575.2|574.9|574.5|574.4|7942
1638527730000|2021-12-03 10:35:30|575.1|574.8|575.1|574.9|575.4|574.9|575|574.7|5700
1638527740000|2021-12-03 10:35:40|575.2|575|574.9|574.7|575.5|575.2|574.9|574.7|404
1638527750000|2021-12-03 10:35:50|574.8|574.6|574.9|574.5|575|574.6|574.6|574.3|3466
1638527760000|2021-12-03 10:36:00|574.8|574.6|575.1|575|575.3|575.1|574.7|574.4|6161
1638527770000|2021-12-03 10:36:10|575.3|575.1|575.1|574.8|575.5|575.1|575|574.8|10462
1638527780000|2021-12-03 10:36:20|575|574.7|575|574.8|575.1|574.8|574.9|574.6|1081
1638527790000|2021-12-03 10:36:30|574.9|574.6|575.1|574.8|575.1|574.8|574.9|574.6|6796
1638527800000|2021-12-03 10:36:40|575|574.9|575.1|574.9|575.1|574.9|575|574.9|1765
1638527810000|2021-12-03 10:36:50|575.2|575|574.8|574.6|575.5|575.2|574.8|574.6|8486
1638527820000|2021-12-03 10:37:00|574.9|574.4|574.7|574.2|574.9|574.4|574.6|574.2|1164
1638527830000|2021-12-03 10:37:10|574.8|574.3|574.8|574.6|575|574.8|574.8|574.3|12991
1638527840000|2021-12-03 10:37:20|574.7|574.5|574.7|574.3|574.7|574.5|574.6|574.3|926
1638527850000|2021-12-03 10:37:30|574.6|574.2|574.6|574.2|574.6|574.2|574.5|574.1|0
1638527860000|2021-12-03 10:37:40|574.7|574.3|574.8|574.4|575.1|574.8|574.7|574.3|15448
1638527870000|2021-12-03 10:37:50|574.9|574.5|575|574.6|575|574.6|574.9|574.5|0
1638527880000|2021-12-03 10:38:00|575.1|574.7|575.4|575|575.4|575|575|574.7|668
1638527890000|2021-12-03 10:38:10|575.3|575.1|575.4|575|575.4|575.1|575.2|574.9|1726
1638527910000|2021-12-03 10:38:30|575.3|574.9|574.7|574.3|575.3|574.9|574.7|574.3|20012
1638527920000|2021-12-03 10:38:40|574.8|574.4|574.8|574.4|574.8|574.4|574.8|574.4|0
1638527930000|2021-12-03 10:38:50|574.9|574.5|574.8|574.3|574.9|574.5|574.7|574.3|0
1638527940000|2021-12-03 10:39:00|574.7|574.2|574.4|574.1|574.7|574.5|574.3|574|3398
1638527950000|2021-12-03 10:39:10|574.3|574.2|574.4|574.1|574.4|574.3|574.3|574|2061
1638527970000|2021-12-03 10:39:30|574.3|574.2|574.4|574.1|574.4|574.2|574.3|574|900
1638528000000|2021-12-03 10:40:00|574.3|574.2|573.6|573.1|574.4|574.2|573.6|573.1|9062
1638528010000|2021-12-03 10:40:10|573.5||573.4||573.5||573.4||0
1638528020000|2021-12-03 10:40:20|573.5|573.2|573.5|573.2|573.5|573.3|573.5|573.2|3440
1638528030000|2021-12-03 10:40:30|573.4|573.1|573.4|573.2|573.5|573.2|573.4|573|0
1638528040000|2021-12-03 10:40:40|573.3|573.1|573.3|572.9|573.4|573.1|573.1|572.8|11661
1638528050000|2021-12-03 10:40:50|573.2|572.8|572.9|572.8|573.2|572.8|572.9|572.8|12463
1638528060000|2021-12-03 10:41:00|572.8|572.6|573|572.8|573.1|572.9|572.7|572.3|12934
1638528070000|2021-12-03 10:41:10|573.1|572.5|572.8|572.4|573.1|572.6|572.5|572.3|10778
1638528080000|2021-12-03 10:41:20|572.7|572.5|573.2|572.8|573.2|572.8|572.7|572.5|2888
1638528090000|2021-12-03 10:41:30|573.1|572.7|573.4|573.1|573.5|573.1|572.9|572.6|12961
1638528100000|2021-12-03 10:41:40|573.6|573.2|573.8|573.4|573.8|573.4|573.4|573.2|800
1638528110000|2021-12-03 10:41:50|573.9|573.5|573.8|573.4|574.1|573.7|573.6|573.3|0
1638528130000|2021-12-03 10:42:10|573.7|573.6|573.6|573.3|573.7|573.6|573.4|573.1|3864
1638528140000|2021-12-03 10:42:20|574|573.4|573.7|573.2|574|573.6|573.5|573.2|12885
1638528150000|2021-12-03 10:42:30|573.8|573.3|573.9|573.5|573.9|573.5|573.8|573.3|0
1638528160000|2021-12-03 10:42:40|573.8|573.6|573.7|573.5|573.8|573.6|573.7|573.3|2416
1638528170000|2021-12-03 10:42:50|573.6|573.3|573.3|573.1|573.7|573.3|573.3|573.1|1287
1638528180000|2021-12-03 10:43:00|573.2|573|573.3|573|573.3|573|573.1|573|705
1638528190000|2021-12-03 10:43:10|573.2||573.2||573.2||573.2||0
1638528200000|2021-12-03 10:43:20|573.1|572.9|573.1|572.9|573.2|572.9|573.1|572.9|2294
1638528210000|2021-12-03 10:43:30|573.2|573|573.4|573|573.5|573.2|573.2|573|16080
1638528220000|2021-12-03 10:43:40|573.3|572.9|573.3|572.9|573.3|572.9|573.3|572.9|0
1638528230000|2021-12-03 10:43:50|573.2|572.8|573.1|572.7|573.2|572.8|573|572.6|885
1638528240000|2021-12-03 10:44:00|573|572.6|573|572.6|573|572.7|572.9|572.6|367
1638528250000|2021-12-03 10:44:10|572.9|572.5|572.6|572.3|572.9|572.5|572.5|572.1|314
1638528260000|2021-12-03 10:44:20|572.5|572.2|572.3|572|572.6|572.2|572.1|572|3174
1638528270000|2021-12-03 10:44:30|572.5|572.1|572.4|572.1|572.5|572.2|572.4|572.1|1712
1638528280000|2021-12-03 10:44:40|572.3|572|572.3|572.1|572.4|572.1|572.3|572|0
1638528290000|2021-12-03 10:44:50|572.2|572|572.2|571.9|572.2|572|572.1|571.7|1244
1638528300000|2021-12-03 10:45:00|572.3|572|572.3|571.9|572.4|572.1|572.1|571.8|3392
1638528310000|2021-12-03 10:45:10|572.2|571.8|572.1|571.8|572.2|571.8|572.1|571.8|0
1638528320000|2021-12-03 10:45:20|572|571.7|572.1|571.6|572.1|571.7|571.9|571.5|0
1638528330000|2021-12-03 10:45:30|572.2|571.7|572.1|571.8|572.3|572|572.1|571.7|10899
1638528340000|2021-12-03 10:45:40|572.2|571.9|571.6|571.2|572.3|571.9|571.5|571.1|6577
1638528350000|2021-12-03 10:45:50|571.5|571.1|571.5|571.1|571.6|571.1|571.5|571.1|0
1638528360000|2021-12-03 10:46:00|571.4|571.2|571.4|571.2|571.5|571.3|571.2|571.1|5395
1638528380000|2021-12-03 10:46:20|571.3|571.1|571|570.8|571.3|571.1|571|570.8|2124
1638528390000|2021-12-03 10:46:30|570.9|570|570.6|570.1|570.9|570.3|570.2|570|125835
1638528400000|2021-12-03 10:46:40|570.5|570.2|569.5|569.1|570.5|570.2|569.4|569|70348
1638528410000|2021-12-03 10:46:50|569.6|569.2|569.3|569.1|569.7|569.4|569.2|569.1|11346
1638528420000|2021-12-03 10:47:00|569.4|569.2|569.7|569.3|569.9|569.6|569.4|569.2|8612
1638528430000|2021-12-03 10:47:10|569.6|569.2|569.7|569.4|569.7|569.4|569.5|569.1|0
1638528440000|2021-12-03 10:47:20|569.8|569.5|570|569.6|570|569.8|569.7|569.4|11160
1638528450000|2021-12-03 10:47:30|569.9|569.4|569.7|569.5|569.9|569.5|569.6|569.4|12138
1638528460000|2021-12-03 10:47:40|569.6|569.4|569.4|569.1|569.6|569.4|569.4|569.1|934
1638528470000|2021-12-03 10:47:50|569.3|569.2|569.3|569|569.3|569.2|569.2|569|4203
1638528480000|2021-12-03 10:48:00||569.1||569.1||569.1||569.1|0
1638528490000|2021-12-03 10:48:10|569.2|569|568.6|568.2|569.2|569|568.4|568|22874
1638528500000|2021-12-03 10:48:20|568.7|568.4|568.3|568|569|568.6|568.3|568|4466
1638528510000|2021-12-03 10:48:30|568.2|567.8|568.1|567.8|568.3|568.1|568.1|567.6|7032
1638528520000|2021-12-03 10:48:40|568|567.6|567.9|567.7|568|567.7|567.9|567.6|1635
1638528530000|2021-12-03 10:48:50|567.8|567.6|568|567.6|568.1|567.9|567.7|567.6|8807
1638528540000|2021-12-03 10:49:00|568.1|567.7|568.2|568.1|568.7|568.5|568|567.7|27866
1638528550000|2021-12-03 10:49:10|568.4|568.2|568.4|568.2|568.6|568.3|568.4|568.2|1166
1638528560000|2021-12-03 10:49:20|568.6|568.3|568.6|568.4|568.9|568.6|568.3|568.1|9971
1638528580000|2021-12-03 10:49:40|568.8|568.5|569|568.7|569.2|568.9|568.8|568.5|2887
1638528590000|2021-12-03 10:49:50|569.1|568.8|569|568.8|569.1|569|568.9|568.7|6001
1638528600000|2021-12-03 10:50:00|569.1|568.9|569.6|569.3|569.7|569.4|569.1|568.9|6849
1638528610000|2021-12-03 10:50:10|569.5|569.2|569.6|569.3|569.6|569.3|569.4|569.2|0
1638528620000|2021-12-03 10:50:20|569.5|569.2|569.4|569|569.5|569.3|568.9|568.6|11789
1638528630000|2021-12-03 10:50:30|569.5|569.1|569.3|569.1|569.5|569.2|569.3|569.1|0
1638528640000|2021-12-03 10:50:40|569.2|569|569.3|569|569.4|569|569.1|568.9|6789
1638528650000|2021-12-03 10:50:50|569.2|568.9|569.8|569.6|569.9|569.6|569.2|568.9|4402
1638528660000|2021-12-03 10:51:00|570|569.5|569.8|569.6|570|569.7|569.8|569.5|708
1638528670000|2021-12-03 10:51:10|570|569.7|570.6|570.2|570.6|570.2|570|569.7|1965
1638528680000|2021-12-03 10:51:20|570.7||570.7||570.7||570.6||0
1638528690000|2021-12-03 10:51:30|570.6|570.1|570.5|570.4|570.7|570.5|570.4|570.1|8318
1638528700000|2021-12-03 10:51:40|570.6|570.3|570.6|570.3|570.7|570.6|570.5|570.3|5919
1638528710000|2021-12-03 10:51:50|570.5|570.2|570.9|570.7|571|570.7|570.3|570.1|12821
1638528720000|2021-12-03 10:52:00|571||570.9||571||570.9||0
1638528730000|2021-12-03 10:52:10|570.8||570.9||570.9||570.8||0
1638528740000|2021-12-03 10:52:20|570.8|570.6|571.5|571.2|571.5|571.2|570.7|570.5|4660
1638528750000|2021-12-03 10:52:30|571.4|571.1|571.6|571.4|571.6|571.4|571.4|571.1|3218
1638528760000|2021-12-03 10:52:40|571.8|571.5|571.3|570.8|571.8|571.6|571|570.6|8523
1638528770000|2021-12-03 10:52:50|571.4|570.9|571.4|571.2|571.5|571.2|571.3|570.9|5713
1638528780000|2021-12-03 10:53:00|571.3|571|571.4|571.3|571.5|571.3|571.3|571|1393
1638528790000|2021-12-03 10:53:10|571.5|571.4|571.7|571.3|572.4|572|571.5|571.3|12561
1638528800000|2021-12-03 10:53:20|571.6|571.2|572.1|571.8|572.1|571.8|571.5|571.2|3469
1638528810000|2021-12-03 10:53:30|572.2|571.9|572.5|572.2|572.6|572.2|572.2|571.8|4438
1638528820000|2021-12-03 10:53:40|572.4|572.1|572.3|571.8|572.4|572.1|572.1|571.7|3022
1638528830000|2021-12-03 10:53:50|572.2|571.7|572|571.6|572.2|571.7|572|571.6|525
1638528840000|2021-12-03 10:54:00|572.1|571.7|572.2|571.8|572.2|572|572.1|571.6|3406
1638528860000|2021-12-03 10:54:20|572.3|571.9|572.2|571.9|572.3|572.1|572.2|571.9|286
1638528870000|2021-12-03 10:54:30|572.1|571.8|572.1|571.6|572.1|571.8|571.9|571.5|0
1638528880000|2021-12-03 10:54:40|571.9|571.5|571.9|571.5|571.9|571.6|571.5|571.2|2844
1638528890000|2021-12-03 10:54:50||571.6||571.7||571.7||571.6|0
1638528900000|2021-12-03 10:55:00|572||571.9||572||571.9||884
1638528910000|2021-12-03 10:55:10|571.8|571.5|571.7|571.6|571.9|571.7|571.7|571.4|6121
1638528920000|2021-12-03 10:55:20|571.9|571.7|572.4|572.2|572.7|572.3|571.8|571.6|11330
1638528930000|2021-12-03 10:55:30|572.5||572.6||572.6||572.5||190
1638528940000|2021-12-03 10:55:40|572.5|572.3|572.4|572.1|572.5|572.3|572.3|571.8|2012
1638528950000|2021-12-03 10:55:50|572.3|572|572.3|571.9|572.3|572|572.3|571.9|0
1638528960000|2021-12-03 10:56:00|572.2|572|572|571.5|572.2|572|572|571.5|912
1638528970000|2021-12-03 10:56:10|571.9|571.6|572.4|572.2|572.4|572.2|571.8|571.6|3130
1638528980000|2021-12-03 10:56:20|572.5|572.1|573.2|572.9|573.5|573|572.5|572.1|27139
1638528990000|2021-12-03 10:56:30|573.1|573|573.8|573.5|573.9|573.5|573|572.6|16254
1638529000000|2021-12-03 10:56:40|573.7|573.3|573.5|573.2|573.8|573.4|573.5|573.2|467
1638529010000|2021-12-03 10:56:50|573.6|573.3|573.5|573|573.6|573.3|573.4|573|3587
1638529020000|2021-12-03 10:57:00|573.4|573.1|573.3|573|573.5|573.1|573.3|573|0
1638529030000|2021-12-03 10:57:10|573.2|573.1|573.3|573.1|573.3|573.1|573.2|573|300
1638529040000|2021-12-03 10:57:20|573.4|573.2|573.5|573.1|573.6|573.3|573.3|573.1|1279
1638529050000|2021-12-03 10:57:30|573.4|573|573.2|572.9|573.4|573.1|573.2|572.9|76
1638529060000|2021-12-03 10:57:40|573.1|572.8|573.3|573|573.3|573.1|573|572.8|87
1638529070000|2021-12-03 10:57:50|573|572.9|573.5|573.2|573.8|573.5|573|572.9|19874
1638529080000|2021-12-03 10:58:00|573.4|573.1|573.2|573|573.4|573.1|573.2|573|0
1638529090000|2021-12-03 10:58:10|573.3|573.1|573.4|573.1|573.4|573.1|573.3|573.1|0
1638529110000|2021-12-03 10:58:30|573.3|573|573|572.7|573.3|573.1|572.8|572.5|4883
1638529120000|2021-12-03 10:58:40|573.1|572.8|573.6|573.3|573.8|573.5|573.1|572.8|34962
1638529130000|2021-12-03 10:58:50|573.7|573.5|573.6|573.3|573.8|573.5|573.6|573.3|480
1638529140000|2021-12-03 10:59:00|573.7||573.8||573.8||573.7||2300
1638529150000|2021-12-03 10:59:10|573.7|573.2|573.7|573.3|573.8|573.4|573.3|573.2|10220
1638529170000|2021-12-03 10:59:30|573.6|573.2|573.7|573.3|573.7|573.3|573.4|573.2|0
1638529180000|2021-12-03 10:59:40|573.6|573.2|572.9|572.6|573.6|573.3|572.9|572.5|7911
1638529190000|2021-12-03 10:59:50|573.1|572.7|573.3|572.9|573.3|572.9|572.9|572.7|6815
1638529200000|2021-12-03 11:00:00|573.2|572.8|573.3|572.8|573.3|573|573|572.7|7794
1638529210000|2021-12-03 11:00:10|573.2|572.7|573|572.7|573.2|572.7|572.8|572.4|742
1638529220000|2021-12-03 11:00:20|573.1|572.8|573.1|572.8|573.2|572.8|573.1|572.8|0
1638529230000|2021-12-03 11:00:30|573.2|572.9|573.2|572.9|573.2|573.1|573.2|572.9|560
1638529240000|2021-12-03 11:00:40|573.1|572.8|573.1|572.7|573.1|572.9|573.1|572.7|0
1638529250000|2021-12-03 11:00:50|573.3|572.8|573.7|573.3|573.7|573.3|573|572.8|11991
1638529260000|2021-12-03 11:01:00|573.8|573.4|573.7|573.4|573.8|573.5|573.5|573.2|1443
1638529270000|2021-12-03 11:01:10|573.6|573.2|573.3|573.1|573.6|573.2|573.3|573.1|2083
1638529280000|2021-12-03 11:01:20|573.4|573.2|573.5|573.1|573.5|573.2|573.4|573.1|0
1638529290000|2021-12-03 11:01:30|573.6|573.2|573.5|573.2|573.7|573.3|573.3|573.1|1941
1638529300000|2021-12-03 11:01:40|573.6|573.3|574|573.6|574|573.6|573.6|573.2|2528
1638529310000|2021-12-03 11:01:50|573.9|573.5|574|573.6|574|573.6|573.9|573.5|0
1638529320000|2021-12-03 11:02:00|573.9|573.7|574|573.7|574|573.7|573.9|573.7|0
1638529330000|2021-12-03 11:02:10|573.9|573.8|574.1|573.7|574.4|573.8|573.8|573.6|12863
1638529350000|2021-12-03 11:02:30|574|573.8|574.4|574|574.5|574.1|574|573.8|4900
1638529360000|2021-12-03 11:02:40|574.3|573.9|574.1|573.8|574.3|573.9|574.1|573.8|0
1638529370000|2021-12-03 11:02:50|574.2|573.9|574.2|573.8|574.2|573.9|574.1|573.7|0
1638529380000|2021-12-03 11:03:00|574.1|573.7|574.1|573.7|574.2|573.7|574|573.6|0
1638529390000|2021-12-03 11:03:10|574|573.6|573.6|573.2|574|573.6|573.4|573.2|87
1638529400000|2021-12-03 11:03:20|573.5|573.1|572.9|572.5|573.5|573.1|572.9|572.5|2106
1638529410000|2021-12-03 11:03:30|573|572.4|573|572.7|573|572.7|573|572.4|0
1638529420000|2021-12-03 11:03:40|573.1|572.6|572.8|572.4|573.1|572.6|572.7|572.4|80
1638529430000|2021-12-03 11:03:50|572.9|572.6|573|572.7|573|572.7|572.9|572.6|0
1638529440000|2021-12-03 11:04:00|572.9|572.6|572.9|572.4|572.9|572.6|572.5|572.2|28160
1638529450000|2021-12-03 11:04:10|573|572.5|572.9|572.6|573.1|572.9|572.8|572.5|3106
1638529460000|2021-12-03 11:04:20||572.7||572.6||572.7||572.6|0
1638529470000|2021-12-03 11:04:30|572.8|572.5|572.8|572.5|572.9|572.5|572.6|572.5|440
1638529480000|2021-12-03 11:04:40|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.6|0
1638529490000|2021-12-03 11:04:50|572.8|572.5|572.9|572.5|572.9|572.5|572.8|572.5|0
1638529500000|2021-12-03 11:05:00|572.8|572.6|572.6|572.3|572.8|572.6|572.6|572.3|289
1638529510000|2021-12-03 11:05:10|572.5|572.2|572.4|572|572.5|572.2|572.4|572|0
1638529520000|2021-12-03 11:05:20|572.6|572.1|572.8|572.3|572.8|572.4|572.5|572.1|0
1638529530000|2021-12-03 11:05:30|572.6|572.2|572.3|572|572.8|572.2|572.3|571.9|379
1638529540000|2021-12-03 11:05:40|572.2|571.8|572.4|571.9|572.6|572.2|572.1|571.8|3064
1638529550000|2021-12-03 11:05:50|572.3|572|572.3|572|572.3|572|572.2|572|0
1638529560000|2021-12-03 11:06:00|572.2|571.9|572|571.5|572.2|571.9|572|571.5|1972
1638529570000|2021-12-03 11:06:10|571.9|571.6|571.8|571.5|571.9|571.6|571.6|571.4|942
1638529580000|2021-12-03 11:06:20|571.7|571.4|571.8|571.3|571.9|571.5|571.7|571.3|500
1638529590000|2021-12-03 11:06:30|571.7|571.4|571.7|571.4|571.7|571.4|571.4|571|957
1638529600000|2021-12-03 11:06:40|571.6|571.3|571.6|571.3|571.6|571.3|571.5|571.2|500
1638529610000|2021-12-03 11:06:50|571.5|571.4|571.5|571.1|571.7|571.4|571.4|571|3935
1638529620000|2021-12-03 11:07:00|571.4|571.2|571.4|571|571.5|571.3|571.3|570.8|5904
1638529630000|2021-12-03 11:07:10|571.3|571.1|571.2|570.9|571.3|571.1|571.2|570.9|0
1638529640000|2021-12-03 11:07:20|571.1|570.8|571.6|571.2|571.7|571.2|571.1|570.8|13875
1638529650000|2021-12-03 11:07:30|571.7|571.3|571.8|571.4|571.8|571.4|571.7|571.3|0
1638529660000|2021-12-03 11:07:40|571.7|571.3|571.6|571.3|571.7|571.3|571.6|571.3|0
1638529670000|2021-12-03 11:07:50|571.7|571.4|571.5|571.2|571.7|571.4|571.5|571.2|0
1638529680000|2021-12-03 11:08:00|571.4|571.1|571.4|571.1|572|571.8|571.3|571.1|15658
1638529690000|2021-12-03 11:08:10|571.3|571|571|570.8|571.3|571|571|570.8|1800
1638529700000|2021-12-03 11:08:20|570.9|570.6|570.9|570.6|570.9|570.7|570.8|570.5|1500
1638529710000|2021-12-03 11:08:30|570.8|570.5|571.1|570.8|571.2|570.9|570.8|570.4|0
1638529720000|2021-12-03 11:08:40|571.2|570.7|571|570.7|571.2|570.7|570.8|570.4|3774
1638529730000|2021-12-03 11:08:50|571.1|570.6|570.9|570.6|571.1|570.7|570.9|570.6|0
1638529740000|2021-12-03 11:09:00|570.8|570.5|570.9|570.6|570.9|570.6|570.6|570.3|1148
1638529750000|2021-12-03 11:09:10|570.8|570.5|570.6|570|570.8|570.6|570.6|570|4904
1638529760000|2021-12-03 11:09:20|570.7|570.1|570.8|570.5|570.9|570.5|570.6|570.1|0
1638529770000|2021-12-03 11:09:30|570.7|570.3|570.7|570.3|570.7|570.4|570.4|570.1|3786
1638529790000|2021-12-03 11:09:50|570.4|570.2|570.4|570.3|570.4|570.3|570.3|570|3401
1638529800000|2021-12-03 11:10:00|570.6|570.4|570.7|570.3|570.8|570.6|570.5|570.3|1076
1638529820000|2021-12-03 11:10:20||570.4||570.4||570.4||570.4|1391
1638529830000|2021-12-03 11:10:30|570.8|570.3|570.5|570.1|570.8|570.3|570.4|570.1|409
1638529840000|2021-12-03 11:10:40|570.6|570.2|570.3|570|570.6|570.5|570.3|570|714
1638529870000|2021-12-03 11:11:10|570.2|569.9|570.3|570|570.3|570|570.1|569.8|1460
1638529880000|2021-12-03 11:11:20|570.4|570.1|570.7|570.2|570.7|570.4|570.4|570.1|7098
1638529890000|2021-12-03 11:11:30|570.6|570.1|570.5|569.8|570.6|570.1|570.5|569.8|0
1638529900000|2021-12-03 11:11:40|570.4|570|570.3|570|570.5|570.1|570.3|570|800
1638529910000|2021-12-03 11:11:50|569.9|569.8|571.1|570.7|571.1|570.7|569.9|569.8|5628
1638529920000|2021-12-03 11:12:00|571|570.6|571.1|570.7|571.1|570.7|571|570.6|2098
1638529930000|2021-12-03 11:12:10|571.2|570.8|571.1|570.9|571.3|571|571.1|570.8|5000
1638529950000|2021-12-03 11:12:30|571.2|571|571.1|570.9|571.2|571|571.1|570.9|14
1638529980000|2021-12-03 11:13:00|571.2|571|571.5|571.2|571.5|571.3|571.2|571|3929
1638529990000|2021-12-03 11:13:10|571.6|571.3|571.6|571.3|571.7|571.3|571.6|571.3|0
1638530010000|2021-12-03 11:13:30|571.8||571.7||571.8||571.7||0
1638530040000|2021-12-03 11:14:00|571.8|571.4|571.3|571.1|571.9|571.5|571.3|571.1|2396
1638530050000|2021-12-03 11:14:10|571.5|571.2|571.6|571.2|571.6|571.3|571.5|571.2|6642
1638530070000|2021-12-03 11:14:30|571.5|571.1|571|570.7|571.5|571.2|570.9|570.7|1062
1638530080000|2021-12-03 11:14:40|570.9|570.6|571|570.7|571|570.8|570.8|570.5|1200
1638530090000|2021-12-03 11:14:50|571.1|570.8|571|570.7|571.2|570.8|571|570.7|1450
1638530100000|2021-12-03 11:15:00|571.1|570.8|571.2|570.8|571.2|570.9|571|570.7|91
1638530120000|2021-12-03 11:15:20|571.3|571|571.2|571|571.3|571|571.2|571|0
1638530140000|2021-12-03 11:15:40|571.3|571.1|571.1|571|571.3|571.1|571.1|571|23
1638530150000|2021-12-03 11:15:50|571.2||571.2||571.2||571.2||0
1638530160000|2021-12-03 11:16:00|571.1|570.9|570.9|570.6|571.1|570.9|570.8|570.6|8999
1638530170000|2021-12-03 11:16:10|570.8||570.9||570.9||570.8||0
1638530180000|2021-12-03 11:16:20|570.8|570.5|570.5|570.2|570.8|570.5|570.5|570.2|17
1638530190000|2021-12-03 11:16:30|570.7|570.3|570.7|570.4|570.8|570.5|570.6|570.3|815
1638530200000|2021-12-03 11:16:40|570.9|570.5|570.9|570.6|570.9|570.7|570.8|570.5|713
1638530210000|2021-12-03 11:16:50|571|570.7|571|570.8|571|570.8|571|570.7|0
1638530220000|2021-12-03 11:17:00|570.9|570.7|571|570.7|571|570.8|570.9|570.7|0
1638530230000|2021-12-03 11:17:10||570.8||570.8||570.8||570.7|40
1638530240000|2021-12-03 11:17:20|570.9||571||571||570.9||0
1638530250000|2021-12-03 11:17:30|570.9|570.7|570.8|570.6|570.9|570.7|570.8|570.6|272
1638530260000|2021-12-03 11:17:40|570.9|570.7|570.9|570.6|571.1|570.7|570.7|570.6|1952
1638530290000|2021-12-03 11:18:10|571|570.7|571|570.7|571|570.7|571|570.7|340
1638530300000|2021-12-03 11:18:20|571.1|570.8|571.1|570.8|571.3|570.9|571|570.8|50
1638530320000|2021-12-03 11:18:40|571.2|570.9|571.4|570.9|571.4|570.9|571.2|570.9|0
1638530330000|2021-12-03 11:18:50||571||571||571||571|0
1638530340000|2021-12-03 11:19:00|571.3|571.1|570.9|570.5|571.3|571.1|570.8|570.3|1605
1638530350000|2021-12-03 11:19:10|570.8||570.8||570.8||570.8||0
1638530370000|2021-12-03 11:19:30|570.9|570.6|570.9|570.6|570.9|570.6|570.9|570.6|2
1638530380000|2021-12-03 11:19:40|571|570.7|571.3|571|571.3|571|571|570.7|1175
1638530390000|2021-12-03 11:19:50|571.2|570.9|571.2|570.7|571.2|570.9|571|570.7|1641
1638530400000|2021-12-03 11:20:00|571.1|570.6|571|570.6|571.1|570.6|571|570.6|0
1638530420000|2021-12-03 11:20:20||570.7||570.7||570.7||570.7|0
1638530430000|2021-12-03 11:20:30|570.9|570.6|571|570.6|571|570.6|570.8|570.4|378
1638530440000|2021-12-03 11:20:40|570.9|570.5|570.8|570.3|570.9|570.5|570.3|570|4282
1638530450000|2021-12-03 11:20:50|570.7|570.5|570.4|570.1|570.7|570.5|570.3|570|3760
1638530460000|2021-12-03 11:21:00|570.3|570|570.1|569.9|570.3|570|570.1|569.9|3400
1638530470000|2021-12-03 11:21:10|570|569.8|570.2|569.9|570.4|569.9|570|569.8|1947
1638530490000|2021-12-03 11:21:30|570.4|570|570.4|570.1|570.5|570.3|570.4|570|1172
1638530500000|2021-12-03 11:21:40|570.3|570|570.8|570.4|570.8|570.4|570.3|570|5311
1638530510000|2021-12-03 11:21:50|570.6|570.3|570.6|570.3|570.7|570.3|570.4|570.2|2864
1638530520000|2021-12-03 11:22:00|570.7|570.2|570.8|570.3|570.8|570.4|570.5|570.2|0
1638530530000|2021-12-03 11:22:10|570.9|570.4|570.8|570.3|570.9|570.5|570.6|570.3|2400
1638530550000|2021-12-03 11:22:30||570.2||570.4||570.4||570.2|0
1638530560000|2021-12-03 11:22:40|570.7|570.3|570.5|570.2|570.7|570.4|570.5|570.2|289
1638530570000|2021-12-03 11:22:50|570.6||570.6||570.6||570.6||0
1638530590000|2021-12-03 11:23:10|570.8|570.3|570.6|570.4|571|570.6|570.6|570.3|1814
1638530620000|2021-12-03 11:23:40|570.5|570.3|570.4|570.2|570.6|570.4|570.4|570.2|749
1638530630000|2021-12-03 11:23:50|570.3|570.1|570.5|570.2|570.5|570.2|570.2|570|5225
1638530660000|2021-12-03 11:24:20|570.6|570.3|571.2|570.8|571.3|570.8|570.6|570.3|1689
1638530670000|2021-12-03 11:24:30|570.5|570.4|570.9|570.6|571.2|570.8|570.5|570.4|17107
1638530690000|2021-12-03 11:24:50||570.7||570.7||570.7||570.7|0
1638530700000|2021-12-03 11:25:00|570.8|570.6|570.9|570.6|570.9|570.8|570.8|570.6|2249
1638530710000|2021-12-03 11:25:10|570.8||570.9||570.9||570.8||0
1638530730000|2021-12-03 11:25:30|570.8||570.8||570.8||570.8||0
1638530740000|2021-12-03 11:25:40|570.7|570.5|570.9|570.5|570.9|570.7|570.7|570.4|4658
1638530750000|2021-12-03 11:25:50|570.8|570.6|570.9|570.6|571.2|570.9|570.8|570.6|2950
1638530760000|2021-12-03 11:26:00|570.8|570.5|570.7|570.5|570.9|570.5|570.7|570.4|114
1638530770000|2021-12-03 11:26:10|570.6|570.4|570.6|570.4|570.7|570.4|570.6|570.4|42
1638530780000|2021-12-03 11:26:20|570.7||570.7||570.7||570.6||0
1638530790000|2021-12-03 11:26:30|570.9|570.5|571.1|570.8|571.2|570.9|570.7|570.5|5053
1638530800000|2021-12-03 11:26:40|571.2|571.1|571.3|571.1|571.4|571.1|571.1|570.8|2068
1638530810000|2021-12-03 11:26:50|571.4|571|571.3|571|571.4|571|571.3|571|0
1638530820000|2021-12-03 11:27:00|571.4|571.1|571.8|571.4|571.8|571.4|571.4|571.1|1965
1638530830000|2021-12-03 11:27:10|571.9|571.3|571.7|571.3|572|571.3|571.7|571.3|0
1638530850000|2021-12-03 11:27:30|571.8|571.4|572.1|571.6|572.2|572|571.7|571.3|7653
1638530860000|2021-12-03 11:27:40|572|571.7|571.7|571.4|572|571.7|571.6|571.4|6578
1638530870000|2021-12-03 11:27:50|571.8|571.5|572.1|571.8|572.1|571.8|571.8|571.4|1728
1638530880000|2021-12-03 11:28:00|572|571.7|572.3|571.9|572.4|571.9|572|571.7|0
1638530890000|2021-12-03 11:28:10|572.5|572|572.5|572.1|572.6|572.1|572.5|572|10000
1638530900000|2021-12-03 11:28:20|572.4|572|572.3|572|572.4|572|572.2|571.9|0
1638530910000|2021-12-03 11:28:30|572.2|571.9|572.2|571.9|572.3|572|572|571.8|3021
1638530930000|2021-12-03 11:28:50|572.1|571.8|572.2|571.8|572.2|571.8|572|571.8|826
1638530940000|2021-12-03 11:29:00|572.1|571.7|572.1|571.7|572.1|571.8|571.9|571.7|1591
1638530950000|2021-12-03 11:29:10|572|571.6|571.6|571.4|572|571.6|571.6|571.3|12661
1638530960000|2021-12-03 11:29:20|571.7||571.6||571.7||571.6||0
1638530970000|2021-12-03 11:29:30|571.5|571.3|571.6|571.3|571.6|571.3|571.4|571.2|23
1638530990000|2021-12-03 11:29:50|571.7|571.4|572.1|571.9|572.3|571.9|571.7|571.4|4140
1638531000000|2021-12-03 11:30:00|572|571.8|571.9|571.4|572|571.8|571.7|571.3|1692
1638531010000|2021-12-03 11:30:10|572|571.5|572.1|571.6|572.1|571.6|572|571.5|0
1638531020000|2021-12-03 11:30:20|572|571.5|571.6|571.5|572|571.5|571.6|571.5|23
1638531030000|2021-12-03 11:30:30|571.5|571.4|571.6|571.3|571.6|571.4|571.5|571.3|211
1638531040000|2021-12-03 11:30:40|571.5|571.2|571.8|571.6|571.9|571.6|571.5|571.1|759
1638531050000|2021-12-03 11:30:50|571.9|571.5|571.9|571.5|572|571.6|571.9|571.5|0
1638531060000|2021-12-03 11:31:00|571.8|571.4|571.7|571.2|571.8|571.4|571.7|571.2|1444
1638531070000|2021-12-03 11:31:10||571.3||571.3||571.3||571.3|1000
1638531080000|2021-12-03 11:31:20|571.6|571.4|571.8|571.5|571.9|571.6|571.6|571.4|3300
1638531090000|2021-12-03 11:31:30||571.6||571.5||571.6||571.5|0
1638531100000|2021-12-03 11:31:40|571.7||571.8||571.8||571.7||0
1638531110000|2021-12-03 11:31:50|571.7|571.4|571.5|571.2|571.7|571.4|571.4|571.1|0
1638531120000|2021-12-03 11:32:00|571.4|571.3|571.5|571.2|571.5|571.3|571.4|571.2|92
1638531130000|2021-12-03 11:32:10|571.6|571.3|571.7|571.3|571.7|571.3|571.6|571.3|2000
1638531140000|2021-12-03 11:32:20||571.4||571.5||571.5||571.4|0
1638531150000|2021-12-03 11:32:30|571.6|571.4|571.6|571.2|571.7|571.4|571.6|571.2|173
1638531160000|2021-12-03 11:32:40||571.1||571.2||571.2||571.1|0
1638531190000|2021-12-03 11:33:10|571.5|571.1|571.4|571.1|571.5|571.1|571.3|570.8|38
1638531200000|2021-12-03 11:33:20|571.3|571|571.3|570.8|571.3|571|571.2|570.8|74
1638531210000|2021-12-03 11:33:30|571.2|570.9|571.2|570.9|571.2|570.9|571.1|570.8|0
1638531220000|2021-12-03 11:33:40|571.1|570.8|570.8|570.3|571.1|570.8|570.8|570.3|5011
1638531240000|2021-12-03 11:34:00|570.7|570.2|570.7|570.4|570.7|570.4|570.3|570.2|3208
1638531250000|2021-12-03 11:34:10|570.8||570.8||570.8||570.8||0
1638531280000|2021-12-03 11:34:40|570.9||570.8||571||570.8||0
1638531290000|2021-12-03 11:34:50|570.7|570.3|570.6|570.3|570.9|570.3|570.6|570.3|1456
1638531310000|2021-12-03 11:35:10|570.5|570.2|570.3|570|570.5|570.2|570.2|570|3295
1638531320000|2021-12-03 11:35:20|570.2|569.9|570|569.8|570.3|569.9|570|569.7|6066
1638531330000|2021-12-03 11:35:30|569.9|569.7|570|569.8|570|569.8|569.9|569.7|982
1638531340000|2021-12-03 11:35:40|569.9|569.7|570|569.8|570|569.8|569.9|569.7|941
1638531350000|2021-12-03 11:35:50|569.9|569.7|569.8|569.7|569.9|569.7|569.8|569.7|587
1638531360000|2021-12-03 11:36:00|569.7|569.6|569.8|569.5|569.9|569.8|569.7|569.5|1554
1638531370000|2021-12-03 11:36:10|569.9|569.6|569.8|569.5|569.9|569.6|569.8|569.5|0
1638531380000|2021-12-03 11:36:20|569.7|569.4|569.5|569.3|569.7|569.5|569.4|569.2|15985
1638531390000|2021-12-03 11:36:30|569.4|569.2|569.5|569.2|569.5|569.3|569.4|569.2|1604
1638531400000|2021-12-03 11:36:40|569.4|569.1|569.4|569|569.4|569.1|569.2|569|1019
1638531410000|2021-12-03 11:36:50|569.3|569.1|569.5|569.1|569.5|569.4|569.2|569|3688
1638531420000|2021-12-03 11:37:00|569.6|569.2|569.6|569.4|569.6|569.5|569.5|569.2|1354
1638531430000|2021-12-03 11:37:10|569.8|569.5|569.6|569.4|569.8|569.6|569.5|569.3|2849
1638531440000|2021-12-03 11:37:20|569.5|569.3|569.5|569.3|569.5|569.3|569.5|569.3|662
1638531450000|2021-12-03 11:37:30|569.4|569.2|569.3|568.9|569.4|569.2|569.1|568.8|7811
1638531460000|2021-12-03 11:37:40|569.2|568.8|569.2|568.9|569.2|569|568.9|568.6|5213
1638531470000|2021-12-03 11:37:50|569.3|569|569.2|569|569.5|569.3|569.2|569|3783
1638531480000|2021-12-03 11:38:00|569.3|568.9|569|568.8|569.3|568.9|568.9|568.6|1603
1638531490000|2021-12-03 11:38:10|569.1|568.9|569.2|568.8|569.2|568.9|568.9|568.8|6644
1638531500000|2021-12-03 11:38:20|569.1|568.7|568.9|568.6|569.1|568.7|568.8|568.6|801
1638531510000|2021-12-03 11:38:30|569|568.7|569.4|569.1|569.4|569.1|569|568.7|1533
1638531520000|2021-12-03 11:38:40|569.3|569|569.4|569.1|569.4|569.1|569.2|568.9|26
1638531530000|2021-12-03 11:38:50|569.3|569|569.2|569|569.4|569.1|569.2|569|465
1638531540000|2021-12-03 11:39:00|569.3|569.1|569.4|569.1|569.4|569.1|569.3|569.1|0
1638531560000|2021-12-03 11:39:20|569.5|569.2|569.6|569.3|569.9|569.5|569.5|569.2|5965
1638531570000|2021-12-03 11:39:30|569.7|569.2|569.7|569.3|569.7|569.3|569.7|569.2|0
1638531580000|2021-12-03 11:39:40||569.4||569.4||569.4||569.4|0
1638531590000|2021-12-03 11:39:50|569.6|569.5|569.5|569.2|569.6|569.6|569.5|569.2|2403
1638531600000|2021-12-03 11:40:00|569.4|569.3|569.5|569.1|569.5|569.3|569.3|569.1|182
1638531630000|2021-12-03 11:40:30|569.6|569.2|569.5|569.1|569.7|569.5|569.5|569.1|2159
1638531660000|2021-12-03 11:41:00|569.6|569.2|569.6|569.3|569.6|569.3|569.6|569.2|0
1638531670000|2021-12-03 11:41:10|569.7|569.4|570.2|569.8|570.2|569.8|569.7|569.4|3289
1638531690000|2021-12-03 11:41:30|570.1|569.7|570|569.6|570.1|569.7|569.9|569.6|0
1638531710000|2021-12-03 11:41:50|570.1||570||570.1||570||2
1638531720000|2021-12-03 11:42:00|570.1||570.1||570.1||570.1||0
1638531740000|2021-12-03 11:42:20|570.2|569.9|570.4|569.9|570.5|570.1|570.1|569.9|5066
1638531750000|2021-12-03 11:42:30|570.3|569.8|570.1|569.7|570.3|569.8|570.1|569.7|0
1638531760000|2021-12-03 11:42:40|570|570.1|570|569.8|570.2|570.1|570|569.6|20000
1638531770000|2021-12-03 11:42:50|569.9|569.7|569.8|569.4|569.9|569.7|569.7|569.4|1465
1638531780000|2021-12-03 11:43:00|569.9|569.5|570.4|569.9|570.4|570.1|569.8|569.5|7298
1638531810000|2021-12-03 11:43:30|570.5|570|570.4|570.2|570.7|570.3|570.4|570|176
1638531830000|2021-12-03 11:43:50|570.3|570.1|570.7|570.4|570.8|570.4|570.3|570|419
1638531840000|2021-12-03 11:44:00|570.8|570.5|570.8|570.5|570.8|570.5|570.8|570.5|0
1638531850000|2021-12-03 11:44:10||570.4||570.4||570.4||570.4|0
1638531860000|2021-12-03 11:44:20|571|570.5|571.1|570.8|571.3|570.9|570.9|570.5|2150
1638531870000|2021-12-03 11:44:30|571.2|570.9|571.5|571.1|571.6|571.1|571.2|570.9|3873
1638531880000|2021-12-03 11:44:40||571||571.1||571.1||571|0
1638531890000|2021-12-03 11:44:50|571.4|571|571.6|571.1|571.7|571.1|571.3|571|0
1638531900000|2021-12-03 11:45:00|571.7|571.4|571.8|571.4|571.9|571.4|571.7|571.4|0
1638531910000|2021-12-03 11:45:10|571.9|571.5|571.8|571.5|571.9|571.5|571.8|571.5|500
1638531930000|2021-12-03 11:45:30|571.9|571.6|572.2|571.7|572.3|571.9|571.9|571.6|2612
1638531950000|2021-12-03 11:45:50|572.1|571.6|571.9|571.6|572.1|571.7|571.8|571.6|400
1638531960000|2021-12-03 11:46:00|571.8|571.7|571.3|570.9|571.8|571.7|571.3|570.9|2035
1638531970000|2021-12-03 11:46:10|571.2|570.8|571.1|570.8|571.2|570.8|571.1|570.7|1828
1638531980000|2021-12-03 11:46:20|571|570.7|571.2|570.7|571.2|570.7|570.9|570.6|1870
1638531990000|2021-12-03 11:46:30|571.1||571.1||571.2||571||0
1638532000000|2021-12-03 11:46:40|571.2|570.8|571.6|571.2|571.6|571.3|571.1|570.8|1498
1638532010000|2021-12-03 11:46:50|571.5|571.1|571.5|571.2|571.6|571.3|571.3|571|3214
1638532020000|2021-12-03 11:47:00|571.4|571.1|571.5|571.3|571.5|571.3|571.4|571.1|1566
1638532030000|2021-12-03 11:47:10|571.6|571.4|571.6|571.3|571.8|571.5|571.6|571.3|87
1638532040000|2021-12-03 11:47:20|571.7|571.4|571.4|570.9|571.7|571.4|571.3|570.9|4554
1638532060000|2021-12-03 11:47:40|571.3|570.8|571.2|570.8|571.3|570.8|571.2|570.8|0
1638532070000|2021-12-03 11:47:50||570.9||570.9||570.9||570.9|0
1638532080000|2021-12-03 11:48:00|571.3|571|571.4|571.1|571.6|571.4|571.3|571|3266
1638532090000|2021-12-03 11:48:10||571||571||571||570.9|0
1638532100000|2021-12-03 11:48:20|||||||||27
1638532110000|2021-12-03 11:48:30|571.5|571.1|571.5|571.2|571.5|571.2|571.5|571.1|150
1638532120000|2021-12-03 11:48:40|571.4|571.1|571.5|571.2|571.8|571.5|571.4|571.1|57569
1638532130000|2021-12-03 11:48:50|571.4|571.1|571.3|571|571.4|571.1|571.3|571|221
1638532150000|2021-12-03 11:49:10|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|1949
1638532160000|2021-12-03 11:49:20|571|570.8|571.1|570.7|571.1|570.8|571|570.7|687
1638532180000|2021-12-03 11:49:40|571.2||571.1||571.2||571.1||0
1638532190000|2021-12-03 11:49:50|571|570.6|570.9|570.6|571|570.6|570.9|570.6|0
1638532200000|2021-12-03 11:50:00|571|570.7|570.9|570.6|571|570.7|570.9|570.6|0
1638532210000|2021-12-03 11:50:10|570.8|570.5|570.7|570.5|570.8|570.5|570.7|570.4|1828
1638532220000|2021-12-03 11:50:20|570.6|570.4|570.5|570.3|570.6|570.4|570.4|570.2|571
1638532230000|2021-12-03 11:50:30|570.6|570.4|570.6|570.3|570.6|570.4|570.4|570.3|1340
1638532240000|2021-12-03 11:50:40|570.7|570.2|570.6|570.3|570.8|570.6|570.6|570.2|6428
1638532250000|2021-12-03 11:50:50|570.7|570.4|570.8|570.4|570.9|570.6|570.6|570.4|3221
1638532260000|2021-12-03 11:51:00|570.7|570.3|570.4|570.1|570.7|570.3|570.3|570.1|4938
1638532270000|2021-12-03 11:51:10|570.5|570.2|570.6|570.3|570.7|570.4|570.5|570.2|1000
1638532280000|2021-12-03 11:51:20|570.7|570.4|570.6|570.3|570.8|570.5|570.5|570.3|710
1638532290000|2021-12-03 11:51:30|570.5|570.2|570.5|570.2|570.5|570.2|570.4|570.2|356
1638532300000|2021-12-03 11:51:40|570.6|570.3|570.6|570.3|570.6|570.3|570.6|570.3|0
1638532310000|2021-12-03 11:51:50|570.5|570.2|570.4|570.2|570.5|570.2|570.4|570.1|0
1638532320000|2021-12-03 11:52:00|570.3|570.1|570.1|569.8|570.3|570.1|570|569.8|5270
1638532330000|2021-12-03 11:52:10|570|569.9|570.1|569.9|570.1|569.9|570|569.8|2531
1638532340000|2021-12-03 11:52:20|570.2|570|570.4|570.1|570.4|570.2|570.2|570|730
1638532350000|2021-12-03 11:52:30|570.3|570|570.1|569.8|570.3|570|570.1|569.8|0
1638532360000|2021-12-03 11:52:40|570|569.7|570.2|569.9|570.3|570|569.7|569.5|14423
1638532370000|2021-12-03 11:52:50|570.3||570.3||570.3||570.3||0
1638532380000|2021-12-03 11:53:00||570||570||570||570|2
1638532400000|2021-12-03 11:53:20|570.4|570.1|570.8|570.5|570.8|570.5|570.4|570|3876
1638532410000|2021-12-03 11:53:30|570.7|570.4|570.8|570.6|571|570.7|570.5|570.2|4544
1638532420000|2021-12-03 11:53:40|570.9|570.7|571.3|570.9|571.4|570.9|570.9|570.7|73
1638532430000|2021-12-03 11:53:50|571.4|571.1|571.5|571.1|571.7|571.3|571.4|571.1|3572
1638532440000|2021-12-03 11:54:00|571.4|571|571.4|571|571.4|571.1|571.3|570.9|3538
1638532450000|2021-12-03 11:54:10|571.3|570.9|571.3|570.9|571.4|570.9|571.2|570.9|611
1638532470000|2021-12-03 11:54:30|571.2|570.8|571.2|570.9|571.2|570.9|571.1|570.8|1822
1638532480000|2021-12-03 11:54:40|571.1|570.8|572.2|572|572.5|572.1|571.1|570.8|35504
1638532490000|2021-12-03 11:54:50|572.3|571.9|572.3|571.9|572.3|571.9|572.2|571.8|0
1638532500000|2021-12-03 11:55:00|572.5|572|572.8|572.3|572.8|572.3|572.4|572|1119
1638532520000|2021-12-03 11:55:20|572.7||572.7||572.7||572.7||0
1638532530000|2021-12-03 11:55:30|572.8||572.8||572.8||572.7||0
1638532540000|2021-12-03 11:55:40|572.7||572.7||572.8||572.7||0
1638532550000|2021-12-03 11:55:50|572.8||572.8||572.8||572.8||0
1638532560000|2021-12-03 11:56:00|572.9|572.4|572.1|571.8|573|572.5|572|571.7|5715
1638532570000|2021-12-03 11:56:10|572|571.7|572.1|571.8|572.1|571.9|572|571.7|855
1638532580000|2021-12-03 11:56:20||571.9||571.9||571.9||571.8|0
1638532590000|2021-12-03 11:56:30|572.3|571.8|572|571.6|572.5|572.1|572|571.5|7126
1638532600000|2021-12-03 11:56:40||571.5||571.5||571.6||571.5|0
1638532610000|2021-12-03 11:56:50|571.9|571.4|571.8|571.3|571.9|571.5|571.6|571.2|426
1638532620000|2021-12-03 11:57:00|571.9|571.4|571.8|571.5|572|571.6|571.8|571.4|0
1638532630000|2021-12-03 11:57:10|572|571.4|572.2|571.8|572.2|571.9|572|571.4|795
1638532650000|2021-12-03 11:57:30||571.7||571.7||571.8||571.7|0
1638532660000|2021-12-03 11:57:40||571.8||571.8||571.8||571.8|0
1638532680000|2021-12-03 11:58:00||571.7||571.7||571.7||571.6|0
1638532690000|2021-12-03 11:58:10|572.1|571.8|572.1|571.8|572.1|571.8|572.1|571.8|2090
1638532700000|2021-12-03 11:58:20|572.3||572.2||572.3||572.2||250
1638532710000|2021-12-03 11:58:30|572.3|571.9|572.3|572.1|572.4|572.1|572.2|571.9|299
1638532730000|2021-12-03 11:58:50|572.4||572.4||572.4||572.4||300
1638532760000|2021-12-03 11:59:20|572.3|572|572|571.6|572.3|572|572|571.6|223
1638532770000|2021-12-03 11:59:30|571.9|571.5|572|571.6|572|571.6|571.9|571.5|0
1638532790000|2021-12-03 11:59:50||571.7||571.6||571.7||571.6|250
1638532800000|2021-12-03 12:00:00|571.9||571.9||571.9||571.9||0
1638532930000|2021-12-03 12:02:10|572|571.2|572.9|572.4|573.3|572.7|571.9|571.2|7992
1638532940000|2021-12-03 12:02:20|573.1|572.5|574.5|573.7|574.5|573.9|573|572.5|8072
1638532950000|2021-12-03 12:02:30|574.6|573.8|574.6|574.1|574.7|574.1|574.3|573.8|5277
1638532960000|2021-12-03 12:02:40|574.7|574.2|575|574.6|575|574.9|574.6|574.2|6113
1638532970000|2021-12-03 12:02:50|574.9|574.8|575.1|574.5|575.1|574.8|574.6|574.3|18987
1638532980000|2021-12-03 12:03:00|575|574.4|574.7|574.1|575|574.4|574.6|574.1|2516
1638532990000|2021-12-03 12:03:10||574||574||574||574|0
1638533000000|2021-12-03 12:03:20|574.6|573.9|573.9|573.3|574.6|574|573.9|573.3|936
1638533010000|2021-12-03 12:03:30|573.8||573.8||573.8||573.8||556
1638533020000|2021-12-03 12:03:40||573.2||573||573.2||572.9|0
1638533030000|2021-12-03 12:03:50|573.9|573.1|573.7|573.1|573.9|573.4|573.7|573|2500
1638533040000|2021-12-03 12:04:00||573.2||573.2||573.2||573.2|0
1638533050000|2021-12-03 12:04:10|573.8|573.3|573.8|573.3|573.8|573.3|573.8|573.3|0
1638533060000|2021-12-03 12:04:20||573.2||573.2||573.2||573.2|0
1638533070000|2021-12-03 12:04:30|573.7|573.3|573.8|573.3|573.8|573.3|573.3|572.8|3346
1638533080000|2021-12-03 12:04:40|573.9||574.1||574.1||573.9||0
1638533090000|2021-12-03 12:04:50|573.8|573.4|573.6|573.4|573.8|573.5|573.5|573.1|3451
1638533100000|2021-12-03 12:05:00|573.7|573.5|573.8|573.3|573.8|573.5|573.7|573.3|1006
1638533110000|2021-12-03 12:05:10|573.7|573.2|573.7|573.1|573.7|573.2|573.7|573.1|0
1638533120000|2021-12-03 12:05:20|573.8|573.2|573.8|573.3|573.8|573.5|573.8|573.2|0
1638533130000|2021-12-03 12:05:30|573.7||573.7||573.7||573.7||0
1638533140000|2021-12-03 12:05:40|573.6|573.2|574.1|573.6|574.2|573.8|573.6|573.1|2945
1638533150000|2021-12-03 12:05:50|574|573.5|573.8|573.4|574|573.5|573.8|573.4|300
1638533160000|2021-12-03 12:06:00|573.7|573.3|573.8|573.4|573.8|573.4|573.7|573.3|0
1638533170000|2021-12-03 12:06:10|573.7|573.3|573.4|573|573.7|573.3|572.2|571.7|22132
1638533180000|2021-12-03 12:06:20|573.5|573.1|573.5|572.9|573.7|573.3|573.3|572.9|3937
1638533190000|2021-12-03 12:06:30|573.4|572.8|573.3|572.7|573.4|572.8|573.3|572.7|691
1638533220000|2021-12-03 12:07:00|573.2|572.6|573.1|572.6|573.2|572.6|573.1|572.5|0
1638533240000|2021-12-03 12:07:20|573.2|572.7|573.3|572.8|573.5|572.8|573.2|572.7|0
1638533260000|2021-12-03 12:07:40|573.2|572.7|573.2|572.5|573.2|572.7|573.2|572.5|0
1638533270000|2021-12-03 12:07:50||572.6||572.6||572.6||572.6|0
1638533280000|2021-12-03 12:08:00|573.1|572.5|573.1|572.5|573.1|572.6|573.1|572.5|500
1638533290000|2021-12-03 12:08:10|573|572.4|572.9|572.2|573|572.5|572.9|572.2|286
1638533300000|2021-12-03 12:08:20|572.8|572.3|573|572.6|573|572.6|572.7|572.3|3211
1638533310000|2021-12-03 12:08:30|572.9|572.5|572.7|572.2|572.9|572.5|572.7|572.2|0
1638533320000|2021-12-03 12:08:40|572.6|572.1|573.2|572.9|573.2|572.9|572.5|572|35925
1638533330000|2021-12-03 12:08:50|573.3|573|573.4|573.1|573.4|573.1|573.3|572.9|12563
1638533340000|2021-12-03 12:09:00|573.3|573|573.1|572.5|573.3|573|572.9|572.4|4769
1638533350000|2021-12-03 12:09:10|573|572.6|573.2|572.9|573.3|572.9|572.9|572.6|13500
1638533360000|2021-12-03 12:09:20||573||573||573||573|0
1638533370000|2021-12-03 12:09:30|573.1|572.9|573.1|572.7|573.1|572.9|573.1|572.6|1427
1638533380000|2021-12-03 12:09:40|573.2|572.8|573.3|572.9|573.4|573.1|573.2|572.8|1946
1638533390000|2021-12-03 12:09:50|573.4|573.1|573.4|573.1|573.4|573.1|573.2|572.7|3835
1638533400000|2021-12-03 12:10:00|573.3|573.2|573.8|573.4|573.9|573.4|573.3|573|5607
1638533410000|2021-12-03 12:10:10|573.7|573.5|574|573.6|574|573.6|573.7|573.5|31
1638533420000|2021-12-03 12:10:20|573.9|573.4|573.7|573.2|573.9|573.4|573.7|573.2|180
1638533430000|2021-12-03 12:10:30|573.6|573.1|573.4|573|573.6|573.1|573.3|573|1304
1638533440000|2021-12-03 12:10:40|573.5|573.1|573.5|573.1|573.5|573.1|573.5|573|0
1638533450000|2021-12-03 12:10:50|573.4|573|573.4|573.1|573.4|573.1|573.3|573|772
1638533460000|2021-12-03 12:11:00|573.3|573|573.3|572.9|573.3|573|573.2|572.8|756
1638533470000|2021-12-03 12:11:10|573.4|573|573.4|573.1|573.5|573.1|573.4|573|0
1638533480000|2021-12-03 12:11:20|573.3|573|573.3|573|573.3|573|573.3|573|1827
1638533490000|2021-12-03 12:11:30|573.2|572.9|573.3|573|573.3|573|573.1|572.9|1071
1638533500000|2021-12-03 12:11:40|573.4|573.1|573.9|573.5|573.9|573.5|573.4|573.1|13060
1638533510000|2021-12-03 12:11:50|574|573.6|574.3|573.8|574.3|573.8|574|573.6|700
1638533520000|2021-12-03 12:12:00|574.2|573.9|573.9|573.7|574.2|573.9|573.9|573.7|3293
1638533530000|2021-12-03 12:12:10|574|573.8|574.2|573.7|574.2|573.8|574|573.7|1408
1638533550000|2021-12-03 12:12:30||573.8||573.8||573.8||573.8|0
1638533570000|2021-12-03 12:12:50|574.1|573.7|574|573.7|574.1|573.7|573.9|573.7|312
1638533580000|2021-12-03 12:13:00|573.9|573.6|573.9|573.5|573.9|573.6|573.7|573.3|6674
1638533600000|2021-12-03 12:13:20|573.8|573.4|573.6|573.3|573.8|573.4|573.6|573.3|1447
1638533610000|2021-12-03 12:13:30|573.7|573.4|573.7|573.3|573.8|573.4|573.7|573.3|5209
1638533620000|2021-12-03 12:13:40|573.8|573.2|573.9|573.4|573.9|573.6|573.8|573.1|837
1638533630000|2021-12-03 12:13:50|573.8|573.5|573.8|573.4|573.8|573.5|573.8|573.4|300
1638533640000|2021-12-03 12:14:00|573.9||573.9||573.9||573.9||0
1638533670000|2021-12-03 12:14:30|573.8|573.3|573|572.6|573.8|573.3|573|572.6|4389
1638533680000|2021-12-03 12:14:40|572.9|572.5|572.8|572.1|572.9|572.5|572.8|572.1|0
1638533690000|2021-12-03 12:14:50|572.7|572|572.3|572|572.7|572.1|572.1|572|914
1638533700000|2021-12-03 12:15:00|572.4|572.3|572.8|572.2|572.8|572.4|572.4|572|14820
1638533710000|2021-12-03 12:15:10|572.7|572.3|572.9|572.4|572.9|572.6|572.7|572.3|372
1638533720000|2021-12-03 12:15:20||572.6||572.6||572.6||572.6|0
1638533730000|2021-12-03 12:15:30|573|572.7|573.1|572.6|573.2|572.9|573|572.6|795
1638533740000|2021-12-03 12:15:40|573.2|572.7|573.2|572.9|573.3|572.9|573.1|572.7|500
1638533750000|2021-12-03 12:15:50|573.3|572.8|573.5|572.9|573.5|572.9|573.3|572.7|0
1638533760000|2021-12-03 12:16:00||573||573||573||573|0
1638533770000|2021-12-03 12:16:10|573.4||573.3||573.4||573.3||0
1638533780000|2021-12-03 12:16:20||572.9||572.7||572.9||572.7|0
1638533790000|2021-12-03 12:16:30|573.2|572.5|573.1|572.7|573.2|572.7|572.8|572.5|7207
1638533800000|2021-12-03 12:16:40|573.2|572.6|572.9|572.6|573.2|572.6|572.9|572.6|2006
1638533810000|2021-12-03 12:16:50|||||||||130
1638533820000|2021-12-03 12:17:00|572.8|572.5|572.7|572.2|572.8|572.5|572.6|572.2|821
1638533830000|2021-12-03 12:17:10|572.6|572.1|572.6|572.1|572.6|572.5|572.4|572|9100
1638533840000|2021-12-03 12:17:20|572.5|572.3|572.5|572.3|572.5|572.3|572.5|572.3|0
1638533850000|2021-12-03 12:17:30|572.6|572.4|572.7|572.3|572.8|572.4|572.6|572.3|1445
1638533860000|2021-12-03 12:17:40|572.8|572.4|572.9|572.5|572.9|572.5|572.7|572.4|1809
1638533870000|2021-12-03 12:17:50|573.1|572.6|573.1|572.8|573.1|572.9|573.1|572.6|1429
1638533890000|2021-12-03 12:18:10|573|572.7|573.1|572.7|573.1|572.7|572.9|572.6|375
1638533910000|2021-12-03 12:18:30||572.6||572.6||572.6||572.5|0
1638533920000|2021-12-03 12:18:40|572.9||572.9||572.9||572.9||0
1638533930000|2021-12-03 12:18:50|572.8|572.5|572.8|572.3|572.9|572.5|572.7|572.3|346
1638533950000|2021-12-03 12:19:10|572.9|572.4|572.9|572.6|572.9|572.6|572.9|572.4|0
1638533960000|2021-12-03 12:19:20|573.1|572.7|573.5|573.1|573.5|573.1|573.1|572.7|2
1638533970000|2021-12-03 12:19:30|573.6|573.2|573.7|573.3|573.7|573.3|573.6|573.2|0
1638533980000|2021-12-03 12:19:40|573.6|573.4|573.5|573.1|573.6|573.4|573.5|573.1|1009
1638534000000|2021-12-03 12:20:00|573.6|573.2|573.7|573.2|573.7|573.3|573.6|573.2|0
1638534020000|2021-12-03 12:20:20|573.8|573.3|573.9|573.5|573.9|573.5|573.8|573.3|0
1638534040000|2021-12-03 12:20:40|574|573.9|574.2|573.8|574.3|574.1|574|573.8|9702
1638534050000|2021-12-03 12:20:50|574.1||574.1||574.1||574||0
1638534060000|2021-12-03 12:21:00|574|573.7|573.8|573.4|574.1|573.8|573.8|573.4|1473
1638534070000|2021-12-03 12:21:10|573.7|573.3|573.6|573.3|573.7|573.3|573.6|573.3|2165
1638534080000|2021-12-03 12:21:20|573.7|573.2|573.6|573.2|573.7|573.2|573.6|573.2|0
1638534090000|2021-12-03 12:21:30|573.7||573.8||573.8||573.7||0
1638534120000|2021-12-03 12:22:00|573.9|573.3|573.9|573.4|573.9|573.4|573.9|573.3|0
1638534130000|2021-12-03 12:22:10|574|573.5|574|573.6|574|573.6|574|573.5|0
1638534140000|2021-12-03 12:22:20|574.1|573.7|574|573.6|574.2|573.8|574|573.6|0
1638534150000|2021-12-03 12:22:30|574.1|573.7|574.3|573.9|574.4|573.9|574.1|573.7|101
1638534160000|2021-12-03 12:22:40|574.5|574|574.3|574|574.5|574|574.3|573.9|483
1638534170000|2021-12-03 12:22:50|574.2|573.9|574.3|573.8|574.3|573.9|574.1|573.8|135
1638534190000|2021-12-03 12:23:10|574.4|573.9|574.5|574|574.5|574|574.4|573.9|0
1638534210000|2021-12-03 12:23:30|574.4|574.1|574.4|574.1|574.4|574.1|574.4|573.9|500
1638534220000|2021-12-03 12:23:40|574.3|574|574.1|573.9|574.3|574|574.1|573.8|40
1638534230000|2021-12-03 12:23:50|574.2|573.8|574.4|573.8|574.4|573.9|574.1|573.7|0
1638534240000|2021-12-03 12:24:00|||||||||300
1638534260000|2021-12-03 12:24:20|574.1|573.7|573.5|573.2|574.1|573.7|573.5|573.2|27
1638534270000|2021-12-03 12:24:30|573.6|573.3|574|573.4|574|573.6|573.6|573.3|5000
1638534280000|2021-12-03 12:24:40||573.5||573.5||573.5||573.5|0
1638534290000|2021-12-03 12:24:50|||||||||35
1638534300000|2021-12-03 12:25:00||573.6||573.7||573.7||573.6|0
1638534310000|2021-12-03 12:25:10|574.2|573.8|574.2|573.7|574.2|573.8|574.2|573.6|500
1638534320000|2021-12-03 12:25:20|574.3|574.2|574.2|573.9|574.3|574.2|574.2|573.7|2350
1638534340000|2021-12-03 12:25:40|574.1|573.8|574|573.8|574.1|573.8|573.9|573.5|420
1638534350000|2021-12-03 12:25:50|573.9|573.7|574|573.6|574|573.7|573.9|573.5|942
1638534360000|2021-12-03 12:26:00|573.9|573.5|573.8|573.4|573.9|573.5|573.7|573.2|0
1638534370000|2021-12-03 12:26:10|573.9|573.5|573.9|573.5|573.9|573.5|573.9|573.4|0
1638534380000|2021-12-03 12:26:20|574|573.6|574|573.7|574|573.7|574|573.6|0
1638534390000|2021-12-03 12:26:30|574.1|573.8|574.1|573.7|574.1|573.9|574.1|573.6|0
1638534400000|2021-12-03 12:26:40|574|573.8|574.2|573.8|574.2|573.8|574|573.6|1740
1638534420000|2021-12-03 12:27:00|574.1|573.7|574.1|573.7|574.1|573.7|573.9|573.5|421
1638534460000|2021-12-03 12:27:40|574|573.8|574.2|573.9|574.2|573.9|574|573.8|0
1638534480000|2021-12-03 12:28:00|574.1||574.1||574.1||574.1||0
1638534490000|2021-12-03 12:28:10|574|573.8|573.9|573.6|574|573.8|573.9|573.6|602
1638534500000|2021-12-03 12:28:20|573.8|573.5|573.7|573.4|573.9|573.5|573.7|573.2|2500
1638534510000|2021-12-03 12:28:30|573.8|573.5|573.8|573.6|573.8|573.6|573.8|573.5|1126
1638534530000|2021-12-03 12:28:50|573.9|573.7|573.9|573.6|574.1|573.7|573.9|573.6|1548
1638534550000|2021-12-03 12:29:10|574||574||574||574||0
1638534560000|2021-12-03 12:29:20||573.7||573.7||573.7||573.7|0
1638534570000|2021-12-03 12:29:30|573.9|573.6|573.9|573.6|573.9|573.6|573.8|573.6|0
1638534580000|2021-12-03 12:29:40|574|573.5|574.6|574.2|574.6|574.2|574|573.5|4350
1638534590000|2021-12-03 12:29:50|574.5||574.5||574.5||574.5||0
1638534600000|2021-12-03 12:30:00|574.4|574|574.6|574.3|574.6|574.3|574.2|574|6152
1638534610000|2021-12-03 12:30:10|574.5|574.2|574.3|573.9|574.5|574.3|574.2|573.8|5013
1638534620000|2021-12-03 12:30:20||573.8||573.9||573.9||573.8|0
1638534640000|2021-12-03 12:30:40|574.2|573.8|574.1|573.7|574.2|573.8|573.9|573.6|500
1638534650000|2021-12-03 12:30:50||573.8||573.7||573.8||573.7|0
1638534660000|2021-12-03 12:31:00|574|574|574.2|573.9|574.2|574|574|573.7|1601
1638534670000|2021-12-03 12:31:10|574.3|574|574.2|574|574.3|574|574.2|573.9|2733
1638534680000|2021-12-03 12:31:20|||||||||135
1638534690000|2021-12-03 12:31:30|574.3|574.1|574.3|574|574.3|574.1|574.3|574|201
1638534720000|2021-12-03 12:32:00|574.2|573.9|574.1|573.8|574.2|573.9|574.1|573.8|1641
1638534730000|2021-12-03 12:32:10|574.2|573.9|574.1|573.8|574.2|574|574.1|573.8|4712
1638534740000|2021-12-03 12:32:20|574|573.7|573.9|573.6|574|573.7|573.8|573.5|488
1638534760000|2021-12-03 12:32:40||573.7||573.6||573.7||573.6|523
1638534790000|2021-12-03 12:33:10|573.8|573.5|573.8|573.7|573.8|573.7|573.6|573.5|2345
1638534800000|2021-12-03 12:33:20|573.7|573.6|573.5|573.3|573.7|573.6|573.4|573.3|18863
1638534820000|2021-12-03 12:33:40|573.4|573.4|573.6|573.4|573.6|573.5|573.4|573.4|3877
1638534830000|2021-12-03 12:33:50||573.3||573.3||573.3||573.3|0
1638534840000|2021-12-03 12:34:00||573.4||573.3||573.4||573.3|0
1638534850000|2021-12-03 12:34:10|573.7|573.4|573.7|573.4|573.7|573.6|573.6|573.4|325
1638534860000|2021-12-03 12:34:20|573.6|573.3|573.6|573.4|573.6|573.4|573.4|573.3|2041
1638534870000|2021-12-03 12:34:30|573.7||573.7||573.7||573.7||0
1638534880000|2021-12-03 12:34:40|573.6||573.7||573.7||573.6||0
1638534890000|2021-12-03 12:34:50|573.6|573.3|573.2|572.9|573.6|573.4|573.2|572.9|3666
1638534900000|2021-12-03 12:35:00|573.3|573|573.3|573|573.3|573.1|573.2|572.9|487
1638534910000|2021-12-03 12:35:10|573.2|572.9|573.2|572.9|573.2|572.9|573.2|572.9|2105
1638534930000|2021-12-03 12:35:30|572.9|572.8|573.1|572.8|573.2|572.9|572.9|572.7|5400
1638534940000|2021-12-03 12:35:40|573|572.7|573|572.7|573|572.7|573|572.7|0
1638534960000|2021-12-03 12:36:00|573.1|572.8|573.2|572.8|573.2|572.8|573.1|572.8|0
1638534970000|2021-12-03 12:36:10|573.1||573.1||573.1||573||0
1638534980000|2021-12-03 12:36:20|573|572.7|572.7|572.4|573|572.7|572.7|572.4|2886
1638534990000|2021-12-03 12:36:30|572.9|572.8|572.8|572.6|572.9|572.8|572.8|572.4|6640
1638535000000|2021-12-03 12:36:40|572.9|572.5|572.8|572.5|572.9|572.5|572.8|572.5|1102
1638535010000|2021-12-03 12:36:50|572.9||572.9||572.9||572.9||0
1638535020000|2021-12-03 12:37:00|572.8|572.6|572.8|572.5|572.8|572.6|572.8|572.5|120
1638535030000|2021-12-03 12:37:10||572.6||572.5||572.6||572.5|100
1638535050000|2021-12-03 12:37:30|572.9|572.6|572.8|572.5|573.1|572.8|572.8|572.5|2640
1638535060000|2021-12-03 12:37:40|572.7|572.4|572.7|572.3|572.7|572.4|572.5|572.3|463
1638535070000|2021-12-03 12:37:50|572.8|572.4|572.8|572.5|572.8|572.5|572.8|572.4|1000
1638535080000|2021-12-03 12:38:00|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.5|0
1638535090000|2021-12-03 12:38:10|573|572.5|572.7|572.4|573|572.6|572.7|572.4|929
1638535100000|2021-12-03 12:38:20|572.8|572.5|572.7|572.4|572.8|572.5|572.7|572.4|2128
1638535120000|2021-12-03 12:38:40|572.6|572.3|572.7|572.4|572.7|572.4|572.5|572.3|1521
1638535130000|2021-12-03 12:38:50|572.8|572.5|572.9|572.6|572.9|572.6|572.8|572.5|0
1638535140000|2021-12-03 12:39:00|573|572.7|572.9|572.6|573|572.7|572.9|572.6|0
1638535160000|2021-12-03 12:39:20||572.7||572.6||572.7||572.6|0
1638535190000|2021-12-03 12:39:50|573|572.7|573.1|572.9|573.2|573|573|572.7|1113
1638535200000|2021-12-03 12:40:00|573.2|573|573.4|573.1|573.4|573.1|573.2|573|2000
1638535210000|2021-12-03 12:40:10|||||||||350
1638535220000|2021-12-03 12:40:20|573.3|573|573.2|573|573.3|573|573.2|573|0
1638535230000|2021-12-03 12:40:30|573.3|572.9|573.3|573|573.3|573|573.3|572.9|602
1638535240000|2021-12-03 12:40:40|573.4|573.1|573.5|573.3|573.5|573.3|573.4|573.1|1502
1638535250000|2021-12-03 12:40:50|573.7|573.4|573.8|573.5|573.8|573.5|573.7|573.4|2500
1638535260000|2021-12-03 12:41:00|573.7|573.4|573.6|573.4|573.7|573.4|573.4|573.3|12608
1638535270000|2021-12-03 12:41:10|573.7|573.5|573.8|573.5|573.8|573.5|573.7|573.5|1000
1638535280000|2021-12-03 12:41:20|573.7|573.4|573.5|573.4|573.7|573.4|573.5|573.3|1520
1638535290000|2021-12-03 12:41:30|573.6|573.3|573.6|573.3|573.6|573.3|573.6|573.3|664
1638535310000|2021-12-03 12:41:50||573.4||573.3||573.4||573.3|400
1638535320000|2021-12-03 12:42:00|573.5|573.4|573.7|573.4|573.9|573.7|573.5|573.4|4195
1638535330000|2021-12-03 12:42:10||573.5||573.4||573.5||573.4|0
1638535340000|2021-12-03 12:42:20||573.5||573.4||573.5||573.4|0
1638535350000|2021-12-03 12:42:30|573.8|573.5|573.9|573.6|573.9|573.6|573.8|573.5|430
1638535360000|2021-12-03 12:42:40|574|573.7|574|573.7|574|573.7|574|573.7|1000
1638535370000|2021-12-03 12:42:50||573.8||573.7||573.8||573.7|0
1638535380000|2021-12-03 12:43:00|573.8|573.6|573.7|573.4|573.8|573.6|573.7|573.4|2
1638535400000|2021-12-03 12:43:20|573.6|573.3|573.5|573.3|573.6|573.4|573.5|573.3|461
1638535420000|2021-12-03 12:43:40|573.4|573.2|573.2|573.1|573.5|573.2|573.2|573|2000
1638535430000|2021-12-03 12:43:50|573.1|573|572.9|572.5|573.1|573|572.7|572.5|778
1638535440000|2021-12-03 12:44:00|572.8|572.4|572.9|572.7|573|572.7|572.7|572.4|6738
1638535450000|2021-12-03 12:44:10|573|572.8|573.1|572.8|573.3|572.8|573|572.8|94
1638535470000|2021-12-03 12:44:30|573|572.7|573|572.6|573|572.7|573|572.6|0
1638535480000|2021-12-03 12:44:40|573.3|573.2|573.3|573.1|573.6|573.3|573.2|572.7|22623
1638535490000|2021-12-03 12:44:50|573.4|573.2|573.2|572.9|573.5|573.2|573.2|572.9|3590
1638535500000|2021-12-03 12:45:00|573.1|572.8|572.6|572.4|573.1|572.8|572.6|572.3|3625
1638535510000|2021-12-03 12:45:10|572.7|572.3|572.8|572.5|572.9|572.5|572.7|572.3|0
1638535520000|2021-12-03 12:45:20|572.9|572.6|572.6|572.3|573|572.7|572.6|572.3|2600
1638535530000|2021-12-03 12:45:30|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1638535540000|2021-12-03 12:45:40|572.8|572.5|572.7|572.4|573|572.6|572.7|572.4|6644
1638535560000|2021-12-03 12:46:00|572.6|572.3|572.3|572.1|572.6|572.3|572.3|572|5790
1638535570000|2021-12-03 12:46:10|572.2|572|571.5|571.3|572.2|572|571.5|571.3|6666
1638535580000|2021-12-03 12:46:20|571.4|571.2|572|571.6|572|571.6|571.4|571|11767
1638535590000|2021-12-03 12:46:30|571.9|571.5|571.9|571.5|571.9|571.5|571.9|571.5|1800
1638535600000|2021-12-03 12:46:40|571.8|571.4|571.6|571.2|571.8|571.4|571.5|571.2|2413
1638535620000|2021-12-03 12:47:00||571.3||571.4||571.4||571.3|0
1638535630000|2021-12-03 12:47:10|571.5|571.3|571.9|571.4|571.9|571.5|571.5|571.2|1850
1638535640000|2021-12-03 12:47:20|571.8|571.5|571.7|571.4|571.8|571.5|571.7|571.3|604
1638535660000|2021-12-03 12:47:40|571.6|571.3|571.7|571.3|571.7|571.3|571.5|571.2|59
1638535670000|2021-12-03 12:47:50|571.6|571.4|571.7|571.4|571.7|571.4|571.5|571.2|2
1638535680000|2021-12-03 12:48:00|571.8|571.3|571.9|571.5|571.9|571.5|571.7|571.3|300
1638535690000|2021-12-03 12:48:10|571.8|571.4|571.7|571.3|571.8|571.4|571.7|571.3|626
1638535700000|2021-12-03 12:48:20|571.8|571.7|571.7|571.3|571.8|571.7|571.5|571.1|5400
1638535710000|2021-12-03 12:48:30||571.4||571.3||571.4||571.3|0
1638535720000|2021-12-03 12:48:40||571.4||571.4||571.5||571.4|0
1638535730000|2021-12-03 12:48:50|571.6|571.3|571.5|571.2|571.7|571.3|571.5|571.2|4132
1638535740000|2021-12-03 12:49:00|571.6|571.1|571.9|571.6|571.9|571.6|571.3|571|4493
1638535750000|2021-12-03 12:49:10|571.8|571.7|571.9|571.6|571.9|571.7|571.8|571.5|35
1638535760000|2021-12-03 12:49:20|572.1|572|571.9|571.5|572.2|572|571.7|571.4|10376
1638535770000|2021-12-03 12:49:30|571.8|571.4|571.5|571.3|571.8|571.4|571.5|571.2|2228
1638535780000|2021-12-03 12:49:40|571.6||571.6||571.6||571.6||0
1638535790000|2021-12-03 12:49:50|571.7|571.4|571.9|571.4|571.9|571.4|571.7|571.4|20
1638535810000|2021-12-03 12:50:10|572|571.5|572.1|571.6|572.1|571.6|572|571.5|0
1638535860000|2021-12-03 12:51:00|572|571.7|571.4|571|572|571.7|571.4|571|1830
1638535870000|2021-12-03 12:51:10|571.3|570.9|570.6|570.3|571.3|570.9|570.6|570.3|5616
1638535880000|2021-12-03 12:51:20|570.7|570.5|571.2|570.8|571.6|571.1|570.7|570.5|11700
1638535890000|2021-12-03 12:51:30|571.1|570.7|570.9|570.6|571.1|570.9|570.9|570.6|15
1638535900000|2021-12-03 12:51:40|571|570.7|571|570.6|571|570.7|571|570.6|0
1638535910000|2021-12-03 12:51:50|570.9||570.9||570.9||570.9||0
1638535940000|2021-12-03 12:52:20||570.5||570.6||570.6||570.5|0
1638535950000|2021-12-03 12:52:30|570.8|570.5|571.3|570.9|571.3|571|570.8|570.5|4635
1638535960000|2021-12-03 12:52:40|571.2|570.8|571.1|570.8|571.2|570.8|571.1|570.7|0
1638535980000|2021-12-03 12:53:00|571|570.7|570.9|570.7|571|570.8|570.8|570.7|1086
1638535990000|2021-12-03 12:53:10|570.8|570.6|570.8|570.4|570.8|570.6|570.8|570.4|47
1638536000000|2021-12-03 12:53:20|570.6|570.5|570.8|570.4|570.9|570.5|570.6|570.4|1
1638536020000|2021-12-03 12:53:40|570.9|570.5|571.1|570.7|571.1|570.7|570.9|570.5|0
1638536030000|2021-12-03 12:53:50|571|570.6|570.9|570.6|571|570.6|570.9|570.6|0
1638536040000|2021-12-03 12:54:00|570.8|570.5|570.8|570.6|570.8|570.6|570.8|570.5|0
1638536050000|2021-12-03 12:54:10|570.7|570.5|570.7|570.5|570.8|570.5|570.7|570.5|49
1638536060000|2021-12-03 12:54:20|570.6|570.6|571.2|570.8|571.2|571|570.6|570.5|4995
1638536070000|2021-12-03 12:54:30|571.3|570.9|570.9|570.6|571.3|571|570.9|570.6|300
1638536090000|2021-12-03 12:54:50|570.8|570.5|570.7|570.5|570.8|570.6|570.6|570.5|5644
1638536100000|2021-12-03 12:55:00|570.6|570.4|570.5|570.1|570.6|570.4|570.5|570.1|1455
1638536110000|2021-12-03 12:55:10|570.6|570.2|570.9|570.5|570.9|570.6|570.6|570.2|175
1638536120000|2021-12-03 12:55:20|570.8||570.9||570.9||570.8||0
1638536140000|2021-12-03 12:55:40|570.8|570.4|570.8|570.4|570.8|570.5|570.7|570.4|0
1638536150000|2021-12-03 12:55:50|570.7|570.5|570.7|570.4|570.8|570.5|570.6|570.4|3242
1638536160000|2021-12-03 12:56:00|570.8|570.5|570.7|570.4|570.8|570.5|570.7|570.4|100
1638536170000|2021-12-03 12:56:10|570.6|570.3|570.5|570.2|570.6|570.4|570.4|570.1|4334
1638536180000|2021-12-03 12:56:20|570.4|570|569.8|569.5|570.4|570.1|569.7|569.4|18957
1638536190000|2021-12-03 12:56:30|569.7|569.4|570|569.7|570|569.7|569.4|569.1|21182
1638536200000|2021-12-03 12:56:40|570.1|569.9|570.4|569.9|570.4|569.9|570.1|569.8|327
1638536220000|2021-12-03 12:57:00|570.2|570|570.3|569.9|570.3|570|570|569.9|2
1638536230000|2021-12-03 12:57:10|570.2|570|570|569.8|570.2|570|570|569.7|2789
1638536240000|2021-12-03 12:57:20|570.1||570.1||570.1||570.1||0
1638536250000|2021-12-03 12:57:30|570.2|569.9|570.5|570.2|570.5|570.2|570.2|569.8|210
1638536260000|2021-12-03 12:57:40|570.6|570.3|570.6|570.3|570.7|570.4|570.5|570.2|0
1638536270000|2021-12-03 12:57:50|570.7|570.4|570.9|570.5|570.9|570.6|570.7|570.4|583
1638536280000|2021-12-03 12:58:00|571|570.6|571|570.7|571|570.8|570.7|570.5|3974
1638536290000|2021-12-03 12:58:10|571.1|570.8|571|570.7|571.2|570.8|570.8|570.5|1657
1638536300000|2021-12-03 12:58:20|570.9|570.6|570.9|570.6|571|570.7|570.7|570.5|2798
1638536310000|2021-12-03 12:58:30|571|570.5|571.2|570.8|571.2|570.8|571|570.5|0
1638536330000|2021-12-03 12:58:50|571.3|570.9|571.2|571|571.3|571|571.2|570.9|0
1638536340000|2021-12-03 12:59:00|571.3|571.1|571.5|571.2|571.5|571.2|571.1|570.8|10208
1638536360000|2021-12-03 12:59:20|571.4|571.3|571.6|571.3|571.7|571.3|571.4|571.2|300
1638536370000|2021-12-03 12:59:30|571.7|571.2|571.8|571.5|572|571.6|571.7|571.2|6420
1638536380000|2021-12-03 12:59:40|571.7||571.8||571.8||571.7||0
1638536390000|2021-12-03 12:59:50|571.9|571.4|571.7|571.4|571.9|571.4|571.7|571.4|0
1638536400000|2021-12-03 13:00:00|571.6|571.3|571.5|571|571.6|571.3|571.5|571|2171
1638536410000|2021-12-03 13:00:10|571.4|571.1|571.4|571|571.5|571.1|571.2|571|0
1638536420000|2021-12-03 13:00:20|571.3|571.1|571.2|571|571.4|571.1|571.2|570.9|0
1638536430000|2021-12-03 13:00:30|571.3|571.1|571.4|571.2|571.4|571.2|571.3|571.1|0
1638536440000|2021-12-03 13:00:40|571.5|571.3|571.8|571.5|571.8|571.5|571.4|571|963
1638536450000|2021-12-03 13:00:50|571.7|571.4|572.1|571.7|572.1|571.8|571.7|571.4|1131
1638536460000|2021-12-03 13:01:00|572.2|571.8|572.3|571.9|572.4|572|572.2|571.8|2923
1638536470000|2021-12-03 13:01:10|572.2||572.2||572.3||572.1||0
1638536480000|2021-12-03 13:01:20|572.1||572.2||572.2||572.1||4
1638536500000|2021-12-03 13:01:40|572.3|572|572.1|571.9|572.3|572|572.1|571.9|0
1638536510000|2021-12-03 13:01:50|572|571.8|571.9|571.6|572|571.8|571.8|571.6|3234
1638536520000|2021-12-03 13:02:00|572|571.7|571.9|571.6|572.1|571.8|571.9|571.6|4
1638536530000|2021-12-03 13:02:10|571.7|571.7|571.9|571.6|571.9|571.7|571.7|571.6|1194
1638536540000|2021-12-03 13:02:20|572|571.7|571.7|571.3|572|571.7|571.6|571.2|1694
1638536550000|2021-12-03 13:02:30||571.2||571.3||571.3||571.2|0
1638536560000|2021-12-03 13:02:40|571.8|571.4|571.8|571.4|571.9|571.4|571.7|571.3|100
1638536580000|2021-12-03 13:03:00|571.7|571.5|571.7|571.4|571.9|571.6|571.7|571.4|745
1638536590000|2021-12-03 13:03:10|571.8||571.8||571.8||571.8||0
1638536600000|2021-12-03 13:03:20|571.9|571.5|572|571.7|572.1|571.9|571.9|571.5|1972
1638536620000|2021-12-03 13:03:40|571.9|571.8|572.3|572|572.3|572|571.9|571.8|1102
1638536630000|2021-12-03 13:03:50|572.2|571.8|572.2|571.9|572.3|572|572.2|571.8|8688
1638536650000|2021-12-03 13:04:10|572|572|572.7|572.3|572.7|572.4|572|572|883
1638536660000|2021-12-03 13:04:20|572.6||572.6||572.6||572.6||0
1638536670000|2021-12-03 13:04:30|572.7|572.4|572.7|572.5|572.7|572.5|572.7|572.4|0
1638536680000|2021-12-03 13:04:40|572.6|572.4|572.6|572.4|572.6|572.4|572.6|572.4|300
1638536690000|2021-12-03 13:04:50|572.2|572.1|572.4|572.1|572.6|572.2|572.2|572.1|9562
1638536700000|2021-12-03 13:05:00|572.3|572|572.1|571.8|572.3|572|572|571.8|953
1638536710000|2021-12-03 13:05:10|572.2|571.9|572.1|571.8|572.2|571.9|572.1|571.8|0
1638536720000|2021-12-03 13:05:20|572|571.9|572.3|572.1|572.5|572.2|572|571.9|2142
1638536730000|2021-12-03 13:05:30|572.4||572.3||572.4||572.3||0
1638536740000|2021-12-03 13:05:40|572.4|572.2|572.3|572.2|572.4|572.2|572.3|572.2|0
1638536750000|2021-12-03 13:05:50|572.4||572.4||572.4||572.4||0
1638536760000|2021-12-03 13:06:00|572.3|572.3|572.4|572.2|572.4|572.3|572.3|572.2|814
1638536770000|2021-12-03 13:06:10|572.3|572.1|572.2|572|572.3|572.1|572.2|571.9|1665
1638536780000|2021-12-03 13:06:20|572.3|572.1|572.6|572.4|572.6|572.4|572.2|572.1|11
1638536790000|2021-12-03 13:06:30|572.7|572.3|572.8|572.4|572.9|572.5|572.7|572.3|689
1638536800000|2021-12-03 13:06:40|572.9|572.5|572.9|572.6|572.9|572.6|572.9|572.5|0
1638536820000|2021-12-03 13:07:00|573|572.7|573.4|573.1|573.4|573.1|573|572.7|2142
1638536830000|2021-12-03 13:07:10|573.5|573|573|572.8|573.5|573|573|572.8|6266
1638536840000|2021-12-03 13:07:20|573.1||573.1||573.1||573||0
1638536850000|2021-12-03 13:07:30|573|572.7|573.1|572.7|573.1|572.8|573|572.7|2413
1638536860000|2021-12-03 13:07:40|573.2|572.8|573.1|572.8|573.2|572.8|573.1|572.8|0
1638536870000|2021-12-03 13:07:50|573.2|572.9|573.5|573.3|573.5|573.3|573.2|572.9|708
1638536880000|2021-12-03 13:08:00|573.4|573.1|573.5|573.2|573.5|573.2|573.2|572.9|1553
1638536890000|2021-12-03 13:08:10|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|0
1638536900000|2021-12-03 13:08:20|573.5|573.2|573.7|573.4|573.7|573.4|573.5|573.2|751
1638536910000|2021-12-03 13:08:30|573.6|573.3|573.8|573.4|573.8|573.5|573.6|573.3|300
1638536920000|2021-12-03 13:08:40|573.7|573.3|573.8|573.5|573.9|573.6|573.7|573.3|500
1638536930000|2021-12-03 13:08:50|573.9||573.9||573.9||573.9||0
1638536940000|2021-12-03 13:09:00|573.8|573.6|573.8|573.5|573.9|573.6|573.7|573.5|27
1638536950000|2021-12-03 13:09:10|573.9||573.8||573.9||573.8||0
1638536960000|2021-12-03 13:09:20|573.7|573.4|573.8|573.4|573.8|573.5|573.5|573.3|1747
1638536970000|2021-12-03 13:09:30|573.7|573.3|573.7|573.3|573.7|573.3|573.7|573.3|0
1638536980000|2021-12-03 13:09:40|573.8|573.4|574.1|573.8|574.1|574|573.8|573.4|22548
1638536990000|2021-12-03 13:09:50|574|573.7|574.1|573.8|574.1|573.8|574|573.7|20
1638537000000|2021-12-03 13:10:00|574.4|573.9|574.6|574.4|574.8|574.6|574.3|573.9|27222
1638537010000|2021-12-03 13:10:10|574.5|574.3|574.5|574.3|574.6|574.4|574.5|574.3|179
1638537020000|2021-12-03 13:10:20|574.4|574.2|574.1|573.9|574.5|574.2|574|573.9|7211
1638537030000|2021-12-03 13:10:30||573.8||573.9||573.9||573.8|0
1638537040000|2021-12-03 13:10:40|574|573.8|574|573.7|574|573.8|574|573.7|0
1638537050000|2021-12-03 13:10:50|574.1|573.8|574.1|573.8|574.3|574.1|573.9|573.7|7204
1638537060000|2021-12-03 13:11:00|573.9|573.7|573.9|573.6|573.9|573.7|573.9|573.6|0
1638537070000|2021-12-03 13:11:10|574|573.7|574.5|574.1|574.6|574.1|574|573.7|5595
1638537080000|2021-12-03 13:11:20|574.4|574|574.3|574.1|574.4|574.1|574.3|574|0
1638537090000|2021-12-03 13:11:30|574.2|574|574.2|574|574.3|574|574.1|574|5415
1638537100000|2021-12-03 13:11:40|574.1|573.9|574.1|573.7|574.2|573.9|573.9|573.7|8992
1638537110000|2021-12-03 13:11:50||573.6||573.6||573.6||573.6|0
1638537120000|2021-12-03 13:12:00|574|573.5|573.7|573.4|574|573.5|573.7|573.4|1300
1638537130000|2021-12-03 13:12:10|573.8|573.3|573.3|572.8|573.9|573.4|573.3|572.7|0
1638537140000|2021-12-03 13:12:20|573.2|572.9|573.2|573|573.2|573|573.1|572.9|5
1638537150000|2021-12-03 13:12:30|573.4|573.1|573.7|573.2|573.7|573.2|573.3|573.1|2146
1638537170000|2021-12-03 13:12:50|573.6|573.1|573.2|572.9|573.6|573.1|573.2|572.9|1983
1638537180000|2021-12-03 13:13:00|573.3|572.8|573.2|572.8|573.3|572.8|573.1|572.8|0
1638537190000|2021-12-03 13:13:10|573.1||573.3||573.4||573.1||0
1638537200000|2021-12-03 13:13:20|573.2||573.2||573.2||573.2||0
1638537210000|2021-12-03 13:13:30|573.1||573.2||573.2||573.1||0
1638537220000|2021-12-03 13:13:40|573.1||573.2||573.2||573.1||0
1638537230000|2021-12-03 13:13:50|573.3|572.9|573.6|573|573.6|573.2|573.3|572.9|1385
1638537240000|2021-12-03 13:14:00|573.7|573.1|573.9|573.4|573.9|573.5|573.7|573.1|0
1638537250000|2021-12-03 13:14:10|573.5|573.5|573.8|573.5|573.9|573.5|573.5|573.5|14
1638537260000|2021-12-03 13:14:20|573.9|573.6|574|573.8|574|573.8|573.9|573.6|262
1638537280000|2021-12-03 13:14:40||573.7||573.7||573.7||573.7|0
1638537290000|2021-12-03 13:14:50|574.1|573.8|574.2|573.9|574.3|574.1|574.1|573.8|2904
1638537300000|2021-12-03 13:15:00|574.1|573.8|574|573.8|574.1|573.8|574|573.8|44
1638537310000|2021-12-03 13:15:10|573.9|573.7|573.8|573.7|573.9|573.7|573.8|573.6|91
1638537320000|2021-12-03 13:15:20|574|573.6|573.9|573.6|574|573.7|573.7|573.5|1928
1638537330000|2021-12-03 13:15:30|574|573.5|573.8|573.5|574|573.5|573.8|573.4|0
1638537340000|2021-12-03 13:15:40|573.7|573.4|573.7|573.4|573.7|573.5|573.7|573.4|0
1638537350000|2021-12-03 13:15:50|573.8|573.5|573.9|573.6|573.9|573.6|573.8|573.5|100
1638537360000|2021-12-03 13:16:00|573.8|573.5|573.7|573.5|573.8|573.5|573.6|573.4|12
1638537370000|2021-12-03 13:16:10|573.8|573.6|573.8|573.5|574|573.6|573.6|573.5|13
1638537380000|2021-12-03 13:16:20|574|573.6|574.2|574|574.3|574|573.9|573.6|2001
1638537390000|2021-12-03 13:16:30|574.1|573.9|574.1|573.8|574.1|573.9|574.1|573.8|472
1638537400000|2021-12-03 13:16:40|574.2|573.9|574.2|573.9|574.2|574.1|574.2|573.9|3871
1638537410000|2021-12-03 13:16:50|574.3||574.4||574.4||574.3||4
1638537420000|2021-12-03 13:17:00|574.3|573.8|574.2|574|574.3|574|574.1|573.8|15
1638537430000|2021-12-03 13:17:10|574.1|574.1|574.2|574.1|574.2|574.1|574.1|574|15
1638537440000|2021-12-03 13:17:20|574.1|574|574.2|573.9|574.2|574|574.1|573.9|40
1638537450000|2021-12-03 13:17:30|574.1|573.8|574.2|573.8|574.2|573.8|574.1|573.8|0
1638537470000|2021-12-03 13:17:50||573.9||573.9||573.9||573.9|0
1638537480000|2021-12-03 13:18:00|574.1|574|574.1|574|574.1|574|574.1|573.9|0
1638537490000|2021-12-03 13:18:10||573.9||573.9||573.9||573.9|0
1638537500000|2021-12-03 13:18:20|574|573.8|574.2|573.9|574.2|574.1|573.9|573.7|3763
1638537510000|2021-12-03 13:18:30|574.1|573.8|573.9|573.7|574.1|573.8|573.8|573.5|4253
1638537520000|2021-12-03 13:18:40|573.8|573.6|573.8|573.5|573.9|573.6|573.8|573.5|1153
1638537530000|2021-12-03 13:18:50|573.7|573.4|573.8|573.5|573.8|573.5|573.7|573.4|0
1638537540000|2021-12-03 13:19:00||573.6||573.5||573.6||573.5|145
1638537560000|2021-12-03 13:19:20|573.7|573.4|573.6|573.3|573.7|573.4|573.5|573.2|1142
1638537580000|2021-12-03 13:19:40|573.7|573.4|573.6|573.3|573.7|573.4|573.6|573.3|30
1638537590000|2021-12-03 13:19:50|573.5|573.4|573.5|573.3|573.5|573.4|573.5|573.3|0
1638537600000|2021-12-03 13:20:00|573.4||573.6||573.6||573.4||0
1638537610000|2021-12-03 13:20:10|573.4|573.4|573.9|573.6|573.9|573.7|573.4|573.4|874
1638537620000|2021-12-03 13:20:20|573.8||573.9||573.9||573.8||0
1638537640000|2021-12-03 13:20:40|573.8|573.5|573.8|573.6|573.9|573.6|573.7|573.5|1220
1638537650000|2021-12-03 13:20:50|573.9|573.7|574.9|574.7|575|574.7|573.9|573.7|60002
1638537660000|2021-12-03 13:21:00|574.8|574.6|574.9|574.6|575|574.8|574.7|574.5|7898
1638537680000|2021-12-03 13:21:20|574.7||574.8||574.9||574.7||0
1638537690000|2021-12-03 13:21:30|574.9|574.7|574.9|574.6|574.9|574.8|574.8|574.6|815
1638537700000|2021-12-03 13:21:40|574.8|574.7|575.2|574.9|575.3|575|574.8|574.7|15000
1638537710000|2021-12-03 13:21:50|575.1|574.8|575.1|574.8|575.1|574.9|574.8|574.7|5184
1638537720000|2021-12-03 13:22:00|575|574.7|575|574.7|575.1|574.8|574.9|574.7|500
1638537730000|2021-12-03 13:22:10|574.9||575||575||574.9||0
1638537740000|2021-12-03 13:22:20|574.9|574.6|574.7|574.3|574.9|574.7|574.7|574.2|1426
1638537750000|2021-12-03 13:22:30|574.6||574.6||574.6||574.6||0
1638537780000|2021-12-03 13:23:00|574.4|574.4|574.6|574.4|574.6|574.5|574.4|574.4|15
1638537790000|2021-12-03 13:23:10|574.7|574.5|574.7|574.6|575|574.6|574.6|574.4|14
1638537800000|2021-12-03 13:23:20|574.8|574.7|574.8|574.5|574.9|574.7|574.7|574.4|15
1638537810000|2021-12-03 13:23:30|574.9|574.4|574.9|574.6|574.9|574.6|574.9|574.4|0
1638537840000|2021-12-03 13:24:00||574.7||574.7||574.7||574.7|0
1638537850000|2021-12-03 13:24:10|575|574.8|575.4|575.1|575.5|575.1|575|574.8|58942
1638537860000|2021-12-03 13:24:20|575.5|575.2|575.6|575.3|575.8|575.6|575.5|575.2|18023
1638537870000|2021-12-03 13:24:30|575.5|575.2|575.4|575.2|575.5|575.2|575.4|575.2|211
1638537880000|2021-12-03 13:24:40|575.3|575.1|575.6|575.1|575.6|575.1|575.2|575|1423
1638537900000|2021-12-03 13:25:00|575.4|575|575.3|575|575.4|575|575.1|574.8|596
1638537910000|2021-12-03 13:25:10|575.1|574.9|575.2|574.9|575.4|574.9|575.1|574.9|0
1638537920000|2021-12-03 13:25:20|575.1|574.8|575.3|575|575.4|575.2|575.1|574.8|470
1638537930000|2021-12-03 13:25:30|575.2|574.9|575.1|574.9|575.2|574.9|575.1|574.9|295
1638537950000|2021-12-03 13:25:50|575.2|575|575.1|574.9|575.2|575|575.1|574.9|0
1638537960000|2021-12-03 13:26:00|575|574.8|575.2|574.9|575.3|574.9|575|574.8|11
1638537970000|2021-12-03 13:26:10|575.3|575|575.2|575|575.4|575|575.2|574.9|2377
1638537980000|2021-12-03 13:26:20|575.1|574.9|575.3|574.9|575.3|574.9|575|574.8|1169
1638537990000|2021-12-03 13:26:30|575|575|575.6|575.3|575.6|575.3|575|574.8|51321
1638538000000|2021-12-03 13:26:40||575.4||575.3||575.4||575.2|0
1638538010000|2021-12-03 13:26:50|575.5|575.2|575.4|575.2|575.5|575.2|575.4|575.1|0
1638538020000|2021-12-03 13:27:00|575.3|575.1|575.3|575.1|575.3|575.2|575.2|575.1|1588
1638538030000|2021-12-03 13:27:10|575.2|575|575.1|574.8|575.4|575|575|574.8|211
1638538040000|2021-12-03 13:27:20|575.2|574.9|575.3|575|575.3|575.1|575.1|574.9|10573
1638538050000|2021-12-03 13:27:30|575.2|575.1|575.3|575|575.3|575.1|575.2|575|4994
1638538060000|2021-12-03 13:27:40|575.4|575.1|575.6|575.3|575.6|575.3|575.4|575.1|380
1638538070000|2021-12-03 13:27:50|575.7|575.4|575.7|575.4|575.8|575.5|575.7|575.3|0
1638538080000|2021-12-03 13:28:00|575.5|575.3|575.5|575.2|575.5|575.3|575.4|575.1|1352
1638538090000|2021-12-03 13:28:10|575.4|575.1|575.2|575.1|575.4|575.1|575.1|575|2326
1638538100000|2021-12-03 13:28:20|575.3|575.2|575.9|575.6|576|575.8|575.3|575.2|2452
1638538110000|2021-12-03 13:28:30|575.8|575.7|575.7|575.5|575.8|575.7|575.4|575.2|283
1638538120000|2021-12-03 13:28:40|575.6|575.4|575.6|575.4|575.6|575.4|575.6|575.4|0
1638538130000|2021-12-03 13:28:50|575.5|575.3|575.5|575.3|575.5|575.3|575.4|575.1|1693
1638538140000|2021-12-03 13:29:00|575.4|575.2|575.2|575.1|575.4|575.2|575.1|575|8897
1638538150000|2021-12-03 13:29:10|575.1|575|575.2|575|575.2|575|575.1|575|3629
1638538160000|2021-12-03 13:29:20|575.1||575.2||575.2||575.1||5
1638538170000|2021-12-03 13:29:30|575.4|575.1|575.3|575.1|575.5|575.1|575.3|575.1|2390
1638538180000|2021-12-03 13:29:40|575.4|575.2|574.6|574.2|575.5|575.2|574.6|574.2|51847
1638538190000|2021-12-03 13:29:50|574.5|574.1|574.5|574.1|574.6|574.2|574.4|574|300
1638538200000|2021-12-03 13:30:00|574.4|572|573.8|573.5|574.4|574.1|573.8|572|49779
1638538210000|2021-12-03 13:30:10|573.7|573.2|572.8|572.5|573.7|573.2|572.8|572.4|3261
1638538220000|2021-12-03 13:30:20|572.7|572.2|573.6|573.1|573.6|573.1|572.6|572.2|890
1638538230000|2021-12-03 13:30:30|573.5|573|573.1|572.6|573.5|573|572.9|572.6|600
1638538240000|2021-12-03 13:30:40|573|572.7|573|572.7|573.1|572.7|572.9|572.7|0
1638538250000|2021-12-03 13:30:50|573.1|572.8|573.7|573.3|573.7|573.3|573.1|572.8|3463
1638538260000|2021-12-03 13:31:00|573.8|573.4|574.1|573.8|574.1|573.9|573.8|573.4|2845
1638538270000|2021-12-03 13:31:10|574.2|573.9|574.4|574.1|574.7|574.2|574.2|573.9|2157
1638538280000|2021-12-03 13:31:20|574.5|574.2|574.4|574|574.7|574.4|574.3|574|2842
1638538290000|2021-12-03 13:31:30|574.3|574.1|574.3|574|574.4|574.1|573.8|573.6|2157
1638538300000|2021-12-03 13:31:40|574.1|573.9|574.4|574.1|574.4|574.1|574.1|573.8|3984
1638538310000|2021-12-03 13:31:50|574.5|574.2|574.1|573.8|574.6|574.3|574.1|573.8|500
1638538320000|2021-12-03 13:32:00|574|573.7|574.4|574.3|574.4|574.3|573.8|573.4|9123
1638538330000|2021-12-03 13:32:10|574.6|574.2|574.2|573.8|574.6|574.2|574.2|573.8|1613
1638538340000|2021-12-03 13:32:20|574.1|573.6|573.8|573.5|574.1|573.8|573.8|573.4|256
1638538350000|2021-12-03 13:32:30|573.7|573.4|573.9|573.6|574|573.7|573.6|573.3|4585
1638538360000|2021-12-03 13:32:40|573.8|573.5|573.3|572.9|573.8|573.5|573.3|572.9|4196
1638538370000|2021-12-03 13:32:50|573.2|573|573.4|573.1|573.4|573.1|573.2|573|0
1638538380000|2021-12-03 13:33:00|573.5|573|573.5|573.1|573.5|573.1|573.3|572.9|2472
1638538390000|2021-12-03 13:33:10|573.4|573|573.5|573.2|573.7|573.4|573.3|573|6286
1638538400000|2021-12-03 13:33:20|573.6|573.3|573.5|573.2|573.6|573.3|573.3|573|463
1638538410000|2021-12-03 13:33:30|573.6|573.3|573.4|573|573.7|573.4|573.4|572.9|0
1638538420000|2021-12-03 13:33:40|573.5|573.1|573.3|573|573.7|573.4|573.3|573|566
1638538430000|2021-12-03 13:33:50|573.4|573.1|573.6|573.2|573.7|573.4|573.4|573.1|0
1638538440000|2021-12-03 13:34:00|573.5|573.3|573.5|573.2|573.6|573.3|573.4|573.1|2535
1638538450000|2021-12-03 13:34:10|573.6|573.3|573.3|573|573.6|573.3|573.2|572.9|2567
1638538460000|2021-12-03 13:34:20|573.2|573.1|573.1|572.9|573.5|573.1|573.1|572.9|1993
1638538470000|2021-12-03 13:34:30|573.2||573.1||573.2||573.1||0
1638538480000|2021-12-03 13:34:40|573|572.7|573.3|573|573.3|573|572.9|572.6|11000
1638538490000|2021-12-03 13:34:50|573.4|573.1|573.3|573|573.5|573.2|573.3|573|255
1638538500000|2021-12-03 13:35:00|573.4|573.1|573.4|573.1|573.4|573.1|573.3|573|0
1638538510000|2021-12-03 13:35:10|573.5|573.2|573.4|573.1|573.6|573.3|573.2|573|1567
1638538520000|2021-12-03 13:35:20|573.5|573.2|573.4|573.1|573.8|573.4|573.4|573.1|3738
1638538530000|2021-12-03 13:35:30|573.5|573.2|573.4|573.1|573.6|573.3|573.4|573.1|2210
1638538540000|2021-12-03 13:35:40|573.3||573.4||573.4||573.3||0
1638538550000|2021-12-03 13:35:50|573|572.9|573.4|573.1|573.4|573.2|573|572.9|7579
1638538560000|2021-12-03 13:36:00||573.2||573.2||573.3||573.1|674
1638538570000|2021-12-03 13:36:10|573.3|573.1|573.2|573|573.3|573.1|573.2|573|0
1638538580000|2021-12-03 13:36:20|573.3|573.1|573.3|573|573.4|573.1|573.2|573|0
1638538590000|2021-12-03 13:36:30|573.2||573.3||573.3||573.2||0
1638538600000|2021-12-03 13:36:40|573.2|572.8|573.4|573.3|573.4|573.3|572.9|572.7|25783
1638538610000|2021-12-03 13:36:50|573.5|573.2|573.7|573.3|573.8|573.4|573.5|573.2|1500
1638538620000|2021-12-03 13:37:00|573.6|573.2|573.7|573.4|573.7|573.4|573.2|573.1|13800
1638538630000|2021-12-03 13:37:10|573.6|573.3|573.9|573.4|573.9|573.4|573.4|573.3|1272
1638538640000|2021-12-03 13:37:20|573.8||573.8||573.8||573.8||0
1638538660000|2021-12-03 13:37:40|573.7||573.7||573.7||573.7||0
1638538670000|2021-12-03 13:37:50|573.6|573.5|573.8|573.5|574|573.8|573.6|573.5|6905
1638538680000|2021-12-03 13:38:00|573.7||573.8||573.8||573.7||0
1638538690000|2021-12-03 13:38:10|573.7|573.4|573.8|573.6|573.9|573.7|573.6|573.4|18023
1638538700000|2021-12-03 13:38:20|573.9|573.5|574.3|574|574.3|574.1|573.9|573.5|61164
1638538710000|2021-12-03 13:38:30|574.4|574.1|574.5|574.4|574.5|574.4|574.4|574.1|772
1638538720000|2021-12-03 13:38:40|574.4|574.3|574.4|574.1|574.5|574.3|574.4|574.1|0
1638538730000|2021-12-03 13:38:50|574.3|574|574|573.8|574.3|574|574|573.8|443
1638538740000|2021-12-03 13:39:00|574.2|573.9|574.2|573.9|574.2|574|574.2|573.9|758
1638538750000|2021-12-03 13:39:10|574.3|574|574.4|574.2|574.5|574.2|574.3|574|1
1638538760000|2021-12-03 13:39:20|574.3|574.1|574.2|574|574.3|574.1|574.2|574|630
1638538770000|2021-12-03 13:39:30|574.3||574.3||574.3||574.3||0
1638538790000|2021-12-03 13:39:50|574.4|574.1|574.3|574.1|574.4|574.2|574.3|574.1|200
1638538800000|2021-12-03 13:40:00|574.4|574|574.4|574.1|574.4|574.1|574.4|574|20
1638538810000|2021-12-03 13:40:10|574.5|574.2|574.5|574.2|574.5|574.2|574.5|574.2|0
1638538820000|2021-12-03 13:40:20|574.6|574.3|574.6|574.4|574.6|574.4|574.6|574.3|1230
1638538830000|2021-12-03 13:40:30|574.5|574.3|574.5|574.2|574.5|574.3|574.5|574.2|0
1638538840000|2021-12-03 13:40:40|574.6||574.6||574.6||574.6||0
1638538850000|2021-12-03 13:40:50|574.7|574.3|574.9|574.6|574.9|574.6|574.6|574.3|1085
1638538860000|2021-12-03 13:41:00|574.8||574.9||574.9||574.8||350
1638538870000|2021-12-03 13:41:10|574.8||574.9||574.9||574.8||0
1638538880000|2021-12-03 13:41:20|574.8|574.4|574.5|574.4|574.8|574.5|574.5|574.3|9209
1638538890000|2021-12-03 13:41:30|574.6|574.3|574.6|574.4|574.6|574.4|574.4|574.2|2156
1638538900000|2021-12-03 13:41:40|574.5|574.3|574.5|574.2|574.5|574.3|574.5|574.2|57
1638538910000|2021-12-03 13:41:50|574.4|574.1|574.2|574|574.4|574.2|574|573.9|8837
1638538920000|2021-12-03 13:42:00|574.3|574.1|574.3|574|574.3|574.1|574.3|574|1403
1638538930000|2021-12-03 13:42:10|574.2||574.3||574.3||574.2||0
1638538940000|2021-12-03 13:42:20|574.2|573.9|574.3|574.1|574.3|574.2|574.1|573.8|2679
1638538960000|2021-12-03 13:42:40|574.2|574|574.4|574.3|574.5|574.3|574.2|574|4835
1638538970000|2021-12-03 13:42:50|574.5|574.4|574.4|574.2|574.6|574.4|574.4|574.2|1262
1638538980000|2021-12-03 13:43:00|574.3|574.1|574.4|574.1|574.4|574.2|574.3|574.1|2710
1638538990000|2021-12-03 13:43:10|574.5|574.2|574.6|574.4|574.6|574.5|574.5|574.2|1535
1638539000000|2021-12-03 13:43:20||574.3||574.3||574.3||574.3|380
1638539010000|2021-12-03 13:43:30|574.5|574.2|574.5|574.2|574.5|574.2|574.5|574.2|0
1638539020000|2021-12-03 13:43:40|574.6|574.3|574.8|574.5|574.8|574.5|574.6|574.3|0
1638539030000|2021-12-03 13:43:50|574.7||574.7||574.7||574.7||0
1638539040000|2021-12-03 13:44:00|574.6|574.4|573.8|573.5|574.6|574.4|573.8|573.5|3962
1638539050000|2021-12-03 13:44:10||573.6||573.5||573.6||573.5|0
1638539060000|2021-12-03 13:44:20|573.7|573.4|573.7|573.3|573.7|573.5|573.5|573.2|9
1638539070000|2021-12-03 13:44:30|573.6|573.5|573.8|573.5|573.8|573.5|573.5|573.3|548
1638539080000|2021-12-03 13:44:40|573.7|573.4|573.6|573.3|573.7|573.4|573.5|573.3|238
1638539090000|2021-12-03 13:44:50|573.7|573.4|573.8|573.5|573.8|573.5|573.6|573.4|379
1638539100000|2021-12-03 13:45:00|573.7|573.4|573.6|573.3|573.7|573.4|573.5|573.2|300
1638539110000|2021-12-03 13:45:10|573.5|573.2|573.6|573.4|573.6|573.4|573.2|572.9|4165
1638539120000|2021-12-03 13:45:20||573.5||573.5||573.5||573.4|2362
1638539130000|2021-12-03 13:45:30|573.7|573.6|573.9|573.6|573.9|573.6|573.7|573.5|1336
1638539140000|2021-12-03 13:45:40|573.8|573.5|573.9|573.6|573.9|573.6|573.8|573.5|0
1638539150000|2021-12-03 13:45:50|574|573.7|574.1|574|574.1|574|574|573.7|19076
1638539160000|2021-12-03 13:46:00|574|573.9|573.9|573.6|574|573.9|573.8|573.6|25461
1638539180000|2021-12-03 13:46:20|574|573.7|574|573.9|574|573.9|574|573.7|1145
1638539190000|2021-12-03 13:46:30|573.9|573.8|574|573.7|574|573.8|573.9|573.7|2
1638539200000|2021-12-03 13:46:40|573.9|573.6|573.8|573.5|573.9|573.7|573.8|573.5|711
1638539210000|2021-12-03 13:46:50|573.7|573.4|573.1|572.9|573.7|573.4|573.1|572.9|17746
1638539220000|2021-12-03 13:47:00|573|572.8|572.9|572.6|573|572.8|572.8|572.5|6195
1638539230000|2021-12-03 13:47:10|572.8|572.5|572.8|572.5|572.8|572.5|572.5|572.3|695
1638539240000|2021-12-03 13:47:20|572.9|572.6|572.8|572.4|572.9|572.7|572.6|572.4|6561
1638539250000|2021-12-03 13:47:30|572.9|572.5|573.5|573.3|573.5|573.3|572.9|572.5|744
1638539260000|2021-12-03 13:47:40|573.4|573.2|573.8|573.4|573.9|573.6|573.4|573.2|300
1638539270000|2021-12-03 13:47:50|573.7|573.3|573.6|573.3|573.7|573.3|573.5|573.3|0
1638539280000|2021-12-03 13:48:00|573.5|573.2|573.6|573.4|573.7|573.4|573.4|573.2|400
1638539290000|2021-12-03 13:48:10|573.5|573.3|573.2|572.9|573.5|573.3|573.2|572.9|1358
1638539300000|2021-12-03 13:48:20|573.3|573|573.4|573.2|573.4|573.2|573.3|573|1800
1638539310000|2021-12-03 13:48:30|573.3|572.9|573.3|573.1|573.3|573.1|573.2|572.9|8135
1638539320000|2021-12-03 13:48:40|573.2|573|573.4|573.2|573.4|573.2|573.2|573|848
1638539330000|2021-12-03 13:48:50|573.3|573.1|573.3|573|573.4|573.1|573.2|573|13
1638539340000|2021-12-03 13:49:00|573.4|573.1|573.3|573.1|573.4|573.1|573.3|573|2
1638539350000|2021-12-03 13:49:10|573.2|573|573.3|573|573.3|573|573.1|573|40
1638539360000|2021-12-03 13:49:20|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|0
1638539370000|2021-12-03 13:49:30|573.3|573|573.3|573|573.3|573|573.3|573|0
1638539380000|2021-12-03 13:49:40|573.4|573.1|573.8|573.5|573.8|573.5|573.4|573.1|2189
1638539390000|2021-12-03 13:49:50|573.9||573.9||573.9||573.9||0
1638539400000|2021-12-03 13:50:00|573.8|573.4|573.6|573.3|573.8|573.5|573.5|573.3|1428
1638539410000|2021-12-03 13:50:10|573.5|573.1|573.3|573.1|573.5|573.1|573.3|573.1|1444
1638539420000|2021-12-03 13:50:20|573.2|573|573.1|572.9|573.2|573|573.1|572.8|740
1638539430000|2021-12-03 13:50:30|573.2|572.8|573.1|572.8|573.2|572.8|573.1|572.8|0
1638539440000|2021-12-03 13:50:40|573|572.7|573.4|573.1|573.5|573.1|572.9|572.6|1427
1638539450000|2021-12-03 13:50:50|573.5|573.2|573.6|573.3|573.6|573.3|573.4|573.2|0
1638539460000|2021-12-03 13:51:00|573.5||573.5||573.5||573.5||0
1638539470000|2021-12-03 13:51:10|573.4|573.2|573.2|572.9|573.4|573.2|573.1|572.8|1855
1638539480000|2021-12-03 13:51:20|573.3|573|573.3|573|573.3|573.1|573.3|573|0
1638539490000|2021-12-03 13:51:30|573.4|573.1|573.3|573|573.4|573.1|573.1|572.9|1358
1638539500000|2021-12-03 13:51:40|573.4|573.1|573.4|573.1|573.5|573.2|573.4|573.1|0
1638539510000|2021-12-03 13:51:50|573.5|573.2|573.5|573.2|573.5|573.2|573.5|573.2|35
1638539520000|2021-12-03 13:52:00|573.6|573.3|573.7|573.4|573.7|573.4|573.5|573.2|1000
1638539530000|2021-12-03 13:52:10|573.6|573.3|573.2|572.9|573.6|573.3|573.2|572.9|920
1638539540000|2021-12-03 13:52:20|573.1|572.8|573.4|573.1|573.4|573.1|573|572.7|0
1638539550000|2021-12-03 13:52:30|573.6|573.2|573.4|573.1|573.6|573.3|573.4|573.1|300
1638539560000|2021-12-03 13:52:40|573.3|573|573.3|573|573.3|573|573.2|573|1335
1638539570000|2021-12-03 13:52:50|573.2|573.1|573.3|573|573.3|573.1|573.2|573|300
1638539590000|2021-12-03 13:53:10|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|0
1638539600000|2021-12-03 13:53:20|573.3|573|573.2|573|573.3|573|573.1|573|503
1638539610000|2021-12-03 13:53:30|573.3|573.1|573.3|573|573.5|573.2|573.3|573|0
1638539620000|2021-12-03 13:53:40|573.2|572.9|572.9|572.7|573.2|572.9|572.9|572.7|2441
1638539630000|2021-12-03 13:53:50|573|572.8|573.2|572.9|573.2|572.9|573|572.8|0
1638539650000|2021-12-03 13:54:10|573.3|573|573.5|573.3|573.5|573.3|573.3|573|0
1638539660000|2021-12-03 13:54:20|573.6|573.4|573.8|573.5|573.8|573.5|573.6|573.4|1
1638539670000|2021-12-03 13:54:30|573.7|573.4|573.7|573.4|573.7|573.5|573.6|573.4|991
1638539680000|2021-12-03 13:54:40|573.6|573.5|573.7|573.5|573.7|573.5|573.6|573.5|327
1638539690000|2021-12-03 13:54:50|573.6|573.4|573.6|573.4|573.7|573.4|573.5|573.4|814
1638539700000|2021-12-03 13:55:00|573.7|573.5|573.9|573.6|573.9|573.6|573.7|573.4|476
1638539710000|2021-12-03 13:55:10|573.8||573.9||573.9||573.8||0
1638539730000|2021-12-03 13:55:30||573.7||573.8||573.8||573.7|196
1638539740000|2021-12-03 13:55:40|573.8|573.7|573.8|573.7|573.9|573.7|573.8|573.7|402
1638539750000|2021-12-03 13:55:50|573.9|573.8|574|573.8|574|573.9|573.9|573.7|4086
1638539760000|2021-12-03 13:56:00|573.9|573.7|573.7|573.6|573.9|573.8|573.7|573.6|2826
1638539770000|2021-12-03 13:56:10|573.6|573.5|573.9|573.6|573.9|573.6|573.6|573.5|7382
1638539780000|2021-12-03 13:56:20|574|573.7|574|573.8|574|573.8|573.9|573.6|381
1638539790000|2021-12-03 13:56:30|574.1|573.9|574.1|573.9|574.1|573.9|574.1|573.9|2977
1638539800000|2021-12-03 13:56:40|574||574.1||574.1||574||0
1638539810000|2021-12-03 13:56:50|574|573.8|574.1|573.9|574.1|573.9|573.9|573.8|727
1638539820000|2021-12-03 13:57:00|574|573.8|574.1|574|574.1|574|573.9|573.8|1772
1638539830000|2021-12-03 13:57:10|574.2|573.9|574.1|573.8|574.2|573.9|574.1|573.8|1125
1638539840000|2021-12-03 13:57:20|574||573.9||574.1||573.9||0
1638539850000|2021-12-03 13:57:30|574|573.7|574|573.7|574.1|573.7|573.9|573.6|0
1638539860000|2021-12-03 13:57:40|573.9||574||574||573.9||0
1638539870000|2021-12-03 13:57:50|574.1|573.8|574.1|573.9|574.2|574|574.1|573.8|1802
1638539880000|2021-12-03 13:58:00|574|573.8|574.1|573.9|574.2|574|574|573.7|4773
1638539890000|2021-12-03 13:58:10|574.2||574.2||574.2||574.2||0
1638539900000|2021-12-03 13:58:20|574.1|574|574.1|573.9|574.1|574.1|574.1|573.8|20
1638539910000|2021-12-03 13:58:30|574|573.8|573.7|573.4|574|573.8|573.6|573.4|9334
1638539920000|2021-12-03 13:58:40|573.6|573.3|573.5|573.2|573.6|573.3|573.5|573.2|244
1638539930000|2021-12-03 13:58:50|573.4|573.1|573.8|573.5|573.9|573.5|573.3|573|6000
1638539940000|2021-12-03 13:59:00|573.9|573.6|573.9|573.7|574|573.7|573.9|573.6|0
1638539950000|2021-12-03 13:59:10|573.8|573.6|573.9|573.6|573.9|573.6|573.8|573.6|500
1638539960000|2021-12-03 13:59:20|574|573.7|574.1|573.9|574.1|573.9|574|573.7|550
1638539970000|2021-12-03 13:59:30|574|573.8|573.9|573.7|574.1|573.8|573.8|573.7|2600
1638539980000|2021-12-03 13:59:40|574|573.8|574.1|573.8|574.1|573.8|574|573.7|544
1638540000000|2021-12-03 14:00:00|574||574.1||574.1||574||0
1638540010000|2021-12-03 14:00:10|573.9|573.9|573.9|573.7|574.1|573.9|573.9|573.7|535
1638540020000|2021-12-03 14:00:20|573.8||573.9||573.9||573.8||0
1638540030000|2021-12-03 14:00:30|574|573.8|574|573.8|574.1|574|574|573.8|960
1638540040000|2021-12-03 14:00:40|574.1|573.9|574|573.7|574.1|573.9|573.9|573.7|795
1638540050000|2021-12-03 14:00:50|574.1|573.8|574.1|574|574.1|574|574|573.7|1800
1638540060000|2021-12-03 14:01:00|574.2|574.1|574.2|574|574.2|574.1|574.2|574|2033
1638540070000|2021-12-03 14:01:10|574.1|573.9|574|573.8|574.1|573.9|573.7|573.5|3506
1638540080000|2021-12-03 14:01:20|573.9|573.7|574|573.9|574|573.9|573.9|573.7|0
1638540090000|2021-12-03 14:01:30|573.9|573.8|573.9|573.7|573.9|573.9|573.9|573.7|915
1638540100000|2021-12-03 14:01:40|574||573.9||574||573.8||0
1638540110000|2021-12-03 14:01:50|574|573.8|574|573.8|574|573.8|574|573.7|300
1638540120000|2021-12-03 14:02:00|573.9|573.7|574|573.8|574|573.8|573.8|573.6|3065
1638540130000|2021-12-03 14:02:10||573.7||573.7||573.7||573.7|0
1638540140000|2021-12-03 14:02:20|573.9|573.6|573.7|573.4|573.9|573.6|573.6|573.4|10542
1638540160000|2021-12-03 14:02:40|573.6||573.6||573.6||573.6||0
1638540170000|2021-12-03 14:02:50|573.7|573.5|574|573.8|574|573.8|573.7|573.5|712
1638540180000|2021-12-03 14:03:00|573.9|573.7|574|573.8|574|573.8|573.9|573.6|2328
1638540190000|2021-12-03 14:03:10|574.1|573.9|574.7|574.5|574.7|574.5|574.1|573.8|6605
1638540200000|2021-12-03 14:03:20|574.6|574.4|574.8|574.6|574.9|574.6|574.5|574.3|1334
1638540210000|2021-12-03 14:03:30|574.7|574.5|574.9|574.6|574.9|574.6|574.7|574.4|100
1638540220000|2021-12-03 14:03:40|574.8||574.8||574.8||574.8||0
1638540230000|2021-12-03 14:03:50|574.9|574.7|575.6|575.2|575.6|575.2|574.9|574.7|976
1638540240000|2021-12-03 14:04:00|575.5||575.3||575.6||575.3||0
1638540250000|2021-12-03 14:04:10|575.5|575.3|575.7|575.5|575.8|575.6|575.5|575.3|2528
1638540260000|2021-12-03 14:04:20|575.6|575.4|575.6|575.4|575.6|575.5|575.6|575.4|7688
1638540270000|2021-12-03 14:04:30|575.7|575.5|575.5|575.4|575.7|575.5|575.4|575.2|1414
1638540280000|2021-12-03 14:04:40|575.6||575.6||575.7||575.6||0
1638540290000|2021-12-03 14:04:50|575.5|575.2|575.2|575.1|575.5|575.2|575.1|575|6862
1638540300000|2021-12-03 14:05:00|575.3|575.2|575.5|575.2|575.5|575.3|575.3|575.2|761
1638540310000|2021-12-03 14:05:10|575.4|575.1|575.7|575.5|575.7|575.5|575.4|575.1|2745
1638540330000|2021-12-03 14:05:30|575.8|575.6|575.8|575.5|575.8|575.7|575.8|575.5|317
1638540360000|2021-12-03 14:06:00|575.9|575.6|576|575.9|576.1|576|575.9|575.6|5662
1638540370000|2021-12-03 14:06:10|576.1|576|576.2|576.1|576.2|576.1|576|576|2196
1638540380000|2021-12-03 14:06:20|576.3|576.2|576.8|576.5|576.8|576.5|576.3|576.2|20728
1638540390000|2021-12-03 14:06:30|576.7||576.8||576.8||576.7||123
1638540400000|2021-12-03 14:06:40|576.7||576.7||576.7||576.7||0
1638540410000|2021-12-03 14:06:50|576.8|576.6|577.3|576.9|577.4|577|576.8|576.6|300
1638540420000|2021-12-03 14:07:00|577.4|577.1|577.6|577.3|577.7|577.3|577.3|577|1090
1638540430000|2021-12-03 14:07:10|577.5|577.2|577.3|577.1|577.5|577.2|577.2|577|3766
1638540440000|2021-12-03 14:07:20|577.2||577.4||577.4||577.2||0
1638540450000|2021-12-03 14:07:30|577.3|577.2|577.5|577.3|577.5|577.4|577.3|577.1|7910
1638540460000|2021-12-03 14:07:40|577.4|577.2|577.5|577.3|577.5|577.3|577.4|577.2|2425
1638540470000|2021-12-03 14:07:50|577.4|577.2|577.4|577.2|577.4|577.2|577.4|577.2|0
1638540480000|2021-12-03 14:08:00|577.3||577.5||577.5||577.3||310
1638540490000|2021-12-03 14:08:10|577.6|577.3|577.8|577.5|577.9|577.5|577.6|577.3|0
1638540510000|2021-12-03 14:08:30||577.4||577.4||577.4||577.4|0
1638540520000|2021-12-03 14:08:40|577.9|577.5|577.9|577.5|577.9|577.5|577.9|577.5|0
1638540530000|2021-12-03 14:08:50|578|577.6|578.1|577.9|578.4|578|578|577.6|32994
1638540540000|2021-12-03 14:09:00|578|577.8|578.1|577.8|578.3|578|577.9|577.7|17993
1638540550000|2021-12-03 14:09:10|578|577.9|578.3|578|578.3|578|578|577.9|700
1638540560000|2021-12-03 14:09:20|578.4|578.1|578.4|578.2|578.5|578.3|578.4|578.1|7220
1638540570000|2021-12-03 14:09:30|578.5|578.3|578.4|578.2|578.5|578.3|578.3|578.2|397
1638540580000|2021-12-03 14:09:40|578.5||578.5||578.5||578.5||0
1638540590000|2021-12-03 14:09:50|578.4|578.3|578.3|578|578.4|578.3|578.1|577.8|6783
1638540600000|2021-12-03 14:10:00|578.4|578.1|578.5|578.3|578.5|578.3|578.4|578.1|15
1638540610000|2021-12-03 14:10:10|578.4|578.2|578.2|577.9|578.4|578.2|578.1|577.8|1752
1638540620000|2021-12-03 14:10:20|578.1||578.1||578.2||578.1||0
1638540630000|2021-12-03 14:10:30|578.2||578.1||578.2||578.1||0
1638540640000|2021-12-03 14:10:40|578.2|577.8|578.1|577.8|578.2|577.9|577.9|577.7|749
1638540650000|2021-12-03 14:10:50|578|577.7|578.1|577.8|578.2|577.9|578|577.7|1362
1638540660000|2021-12-03 14:11:00|578.2||578.3||578.3||578.2||0
1638540670000|2021-12-03 14:11:10|578.2|577.9|578.2|578|578.3|578.1|578.2|577.9|1425
1638540680000|2021-12-03 14:11:20|578.1|577.9|578.3|578|578.3|578|578.1|577.8|1583
1638540690000|2021-12-03 14:11:30|578.2|577.9|578.3|578|578.3|578|578.1|577.9|50
1638540700000|2021-12-03 14:11:40|578.2|577.9|578.1|577.9|578.2|577.9|578|577.7|1991
1638540710000|2021-12-03 14:11:50|578.2|578|578.2|577.9|578.3|578|578.1|577.8|0
1638540720000|2021-12-03 14:12:00|578.1|577.8|578.2|578|578.2|578.1|578|577.7|8999
1638540730000|2021-12-03 14:12:10|578.1|577.9|578.2|577.9|578.2|578|578|577.8|728
1638540740000|2021-12-03 14:12:20||578.1||578.1||578.1||578|1066
1638540750000|2021-12-03 14:12:30|578.1|578|578.2|577.9|578.2|578.1|577.7|577.4|54248
1638540760000|2021-12-03 14:12:40|578.1|578|578.1|577.8|578.2|578|578.1|577.8|1107
1638540770000|2021-12-03 14:12:50|578|577.9|578.2|577.9|578.2|577.9|578|577.8|1103
1638540780000|2021-12-03 14:13:00||578||578.1||578.1||578|5305
1638540790000|2021-12-03 14:13:10|578.3|578.2|578.8|578.5|578.8|578.5|578.3|578.2|6622
1638540800000|2021-12-03 14:13:20|578.7|578.4|578.5|578.2|578.7|578.4|578.4|578.2|986
1638540820000|2021-12-03 14:13:40|578.4|578.3|578.7|578.5|578.7|578.5|578.4|578.2|749
1638540830000|2021-12-03 14:13:50|578.6|578.6|578.7|578.4|578.7|578.6|578.6|578.4|3946
1638540840000|2021-12-03 14:14:00|578.6|578.5|578.6|578.4|578.6|578.5|578.5|578.4|14
1638540850000|2021-12-03 14:14:10|578.7|578.5|578.7|578.5|578.7|578.5|578.7|578.5|0
1638540860000|2021-12-03 14:14:20|578.6|578.4|578.6|578.4|578.7|578.5|578.5|578.4|2550
1638540870000|2021-12-03 14:14:30|578.7|578.5|579|578.9|579|578.9|578.7|578.5|4803
1638540880000|2021-12-03 14:14:40|578.9|578.8|578.8|578.5|578.9|578.8|578.6|578.3|6417
1638540890000|2021-12-03 14:14:50|578.7|578.6|578.8|578.6|578.8|578.7|578.6|578.4|600
1638540900000|2021-12-03 14:15:00|578.7|578.5|578.7|578.4|578.8|578.7|578.6|578.4|1704
1638540910000|2021-12-03 14:15:10|578.6|578.3|578.7|578.4|578.7|578.4|578.4|578.3|2683
1638540920000|2021-12-03 14:15:20|578.8|578.5|578.9|578.7|579|578.8|578.8|578.5|3444
1638540930000|2021-12-03 14:15:30|578.8|578.6|578.9|578.6|579|578.8|578.7|578.5|1744
1638540940000|2021-12-03 14:15:40|579|578.7|578.7|578.4|579|578.8|578.7|578.4|4745
1638540950000|2021-12-03 14:15:50|578.6|578.3|578.5|578.1|578.6|578.4|578.3|578|7833
1638540960000|2021-12-03 14:16:00|578.4||578.4||578.4||578.4||0
1638540970000|2021-12-03 14:16:10|578.3|578|578.3|578|578.3|578.1|578|577.9|1445
1638540980000|2021-12-03 14:16:20|578.2|577.9|578.5|578.2|578.5|578.3|578|577.7|3606
1638540990000|2021-12-03 14:16:30|578.4|578.1|578.3|578|578.4|578.1|578.2|577.9|1001
1638541000000|2021-12-03 14:16:40|578.2|577.9|578.3|578|578.5|578.1|578.1|577.7|4746
1638541010000|2021-12-03 14:16:50|578.4|577.9|578.2|577.9|578.4|578.2|578.2|577.9|339
1638541020000|2021-12-03 14:17:00|578.3|578|578.1|577.9|578.3|578.2|578|577.8|1110
1638541030000|2021-12-03 14:17:10|578.2|577.8|578.3|578.1|578.3|578.1|578|577.8|1137
1638541040000|2021-12-03 14:17:20|578.2|578|578.1|577.8|578.2|578|578.1|577.8|142
1638541050000|2021-12-03 14:17:30|578.2|577.9|578.2|577.9|578.2|578|578.1|577.9|0
1638541060000|2021-12-03 14:17:40|578.1|577.8|578.2|577.9|578.3|577.9|577.8|577.6|3212
1638541070000|2021-12-03 14:17:50|578.1|577.8|578.2|577.9|578.2|577.9|578.1|577.7|0
1638541080000|2021-12-03 14:18:00|578.1|577.8|578|577.8|578.2|578|578|577.8|2739
1638541090000|2021-12-03 14:18:10|578.1|577.9|578.1|578|578.2|578|578|577.8|1791
1638541100000|2021-12-03 14:18:20||577.9||577.9||578||577.9|2135
1638541110000|2021-12-03 14:18:30|578.2|578|578.4|578.1|578.5|578.3|578.2|578|1608
1638541120000|2021-12-03 14:18:40|578.5|578.2|578.5|578.2|578.5|578.3|578.3|578.1|1760
1638541130000|2021-12-03 14:18:50||578.3||578.4||578.4||578.2|7064
1638541140000|2021-12-03 14:19:00|578.4|578.3|578.4|578.3|578.5|578.4|578.4|578.2|6671
1638541150000|2021-12-03 14:19:10|578.5|578.2|578.5|578.3|578.5|578.4|578.5|578.2|1647
1638541160000|2021-12-03 14:19:20|578.6|578.4|578.9|578.6|578.9|578.7|578.6|578.4|10529
1638541180000|2021-12-03 14:19:40|578.8|578.7|578.8|578.6|578.8|578.7|578.8|578.6|394
1638541190000|2021-12-03 14:19:50|578.7|578.5|578.5|578.4|578.7|578.5|578.5|578.2|3078
1638541200000|2021-12-03 14:20:00|578.6|578.5|578.8|578.5|578.8|578.5|578.6|578.5|2
1638541210000|2021-12-03 14:20:10|578.9|578.6|579|578.7|579|578.8|578.9|578.6|2001
1638541220000|2021-12-03 14:20:20|578.9|578.8|578.9|578.7|578.9|578.9|578.8|578.6|3893
1638541230000|2021-12-03 14:20:30|578.8|578.6|578.8|578.6|578.8|578.7|578.6|578.3|1790
1638541240000|2021-12-03 14:20:40|578.7|578.5|578.3|577.9|578.7|578.5|578.2|577.9|3846
1638541250000|2021-12-03 14:20:50|578.2|577.8|578.3|578|578.3|578|578|577.8|904
1638541260000|2021-12-03 14:21:00|578.2|577.9|578.3|578|578.3|578.1|578.1|577.8|1802
1638541270000|2021-12-03 14:21:10|578.4|578.1|578.6|578.4|578.6|578.4|578.2|578|1008
1638541280000|2021-12-03 14:21:20|578.5|578.3|578.6|578.4|578.6|578.4|578.4|578.1|1953
1638541290000|2021-12-03 14:21:30|578.7|578.3|578.6|578.4|578.8|578.6|578.6|578.3|368
1638541300000|2021-12-03 14:21:40|578.7|578.5|578.3|578|578.7|578.5|578.3|577.9|1371
1638541310000|2021-12-03 14:21:50||577.9||577.9||577.9||577.9|0
1638541320000|2021-12-03 14:22:00|578.4|578|578.4|578.1|578.4|578.1|578.4|578|0
1638541330000|2021-12-03 14:22:10|578.3|578|578.1|577.8|578.3|578|577.8|577.5|3441
1638541340000|2021-12-03 14:22:20||577.7||577.8||577.8||577.7|0
1638541350000|2021-12-03 14:22:30|578.2|577.9|578.3|578.1|578.3|578.1|578.1|577.9|732
1638541360000|2021-12-03 14:22:40|578.4|578.2|578.6|578.4|578.7|578.5|578.3|578.1|6145
1638541370000|2021-12-03 14:22:50|578.7|578.3|578.7|578.4|578.8|578.6|578.6|578.3|2720
1638541380000|2021-12-03 14:23:00|578.6|578.5|578.4|578.2|578.7|578.5|578.3|578|5147
1638541390000|2021-12-03 14:23:10|578.3|578.1|578.5|578.3|578.5|578.3|578.2|578|699
1638541400000|2021-12-03 14:23:20|578.6|578.4|578.8|578.6|578.8|578.7|578.5|578.2|3572
1638541410000|2021-12-03 14:23:30||578.7||578.5||578.7||578.5|735
1638541420000|2021-12-03 14:23:40|578.7|578.6|578.8|578.7|578.8|578.7|578.4|578.3|5417
1638541430000|2021-12-03 14:23:50|578.7|578.5|578.8|578.6|578.8|578.7|578.7|578.4|783
1638541440000|2021-12-03 14:24:00|578.9|578.7|579.4|579.2|579.5|579.4|578.7|578.6|27950
1638541450000|2021-12-03 14:24:10|579.5|579.1|579.7|579.5|579.7|579.5|579.4|579.1|12782
1638541460000|2021-12-03 14:24:20|579.6|579.4|579.3|579|579.7|579.5|579.1|578.8|7566
1638541470000|2021-12-03 14:24:30|579.4|579.2|578.8|578.5|579.4|579.2|578.4|578.3|13354
1638541490000|2021-12-03 14:24:50|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1638541500000|2021-12-03 14:25:00|578.5|578.3|578.6|578.3|578.7|578.5|578.4|578.1|5457
1638541510000|2021-12-03 14:25:10|578.7|578.4|578.7|578.5|578.7|578.5|578.7|578.4|668
1638541520000|2021-12-03 14:25:20|578.8|578.6|579|578.7|579.1|578.8|578.8|578.6|6208
1638541530000|2021-12-03 14:25:30|578.9|578.6|578.6|578.2|578.9|578.6|578.4|578.1|3468
1638541540000|2021-12-03 14:25:40|578.1|578|578.2|578|578.5|578.1|578.1|577.8|20095
1638541550000|2021-12-03 14:25:50|578.1|577.9|578.1|578|578.1|578|577.9|577.6|7795
1638541560000|2021-12-03 14:26:00|578|577.9|578.2|577.9|578.2|578|578|577.7|2479
1638541570000|2021-12-03 14:26:10|578.1|577.8|578.3|578|578.4|578.1|578.1|577.8|408
1638541580000|2021-12-03 14:26:20|578.2|578.1|577.2|576.9|578.2|578.1|577.2|576.8|3499
1638541590000|2021-12-03 14:26:30|576.9|576.8|576.9|576.7|577.2|577.1|576.6|576.4|42799
1638541600000|2021-12-03 14:26:40||576.6||576.7||576.7||576.6|0
1638541610000|2021-12-03 14:26:50|577.1|576.8|577.1|576.8|577.4|577.2|577|576.7|8126
1638541620000|2021-12-03 14:27:00|577.2|576.9|576.6|576.3|577.2|576.9|576.6|576.2|8659
1638541630000|2021-12-03 14:27:10|576.5|576.2|576.6|576.3|576.6|576.3|576.5|576.2|0
1638541640000|2021-12-03 14:27:20|576.7|576.5|576.8|576.6|576.8|576.6|576.6|576.5|3158
1638541650000|2021-12-03 14:27:30|576.7|576.5|577.2|576.9|577.4|577.2|576.7|576.3|36229
1638541660000|2021-12-03 14:27:40|577.4|577.1|577.4|577.1|577.4|577.3|577.2|576.9|2511
1638541680000|2021-12-03 14:28:00||577.2||577.2||577.2||577.2|0
1638541690000|2021-12-03 14:28:10|577.5|577.3|577.6|577.3|577.9|577.6|577.5|577.3|5622
1638541700000|2021-12-03 14:28:20|577.7|577.4|577.7|577.4|577.7|577.4|577.6|577.4|0
1638541710000|2021-12-03 14:28:30|577.8|577.5|577.8|577.5|577.8|577.5|577.8|577.5|0
1638541720000|2021-12-03 14:28:40|577.9|577.6|577.8|577.5|578|577.7|577.7|577.5|200
1638541730000|2021-12-03 14:28:50|577.7|577.4|577.3|576.9|577.7|577.5|577.2|576.9|2041
1638541740000|2021-12-03 14:29:00|577.4|577|577.4|577.2|577.4|577.2|577.3|577|388
1638541750000|2021-12-03 14:29:10|577.5||577.4||577.5||577.4||0
1638541760000|2021-12-03 14:29:20|577.5|577.3|578.1|577.7|578.1|577.7|577.5|577.3|3750
1638541770000|2021-12-03 14:29:30|578.2||578.1||578.2||578.1||0
1638541780000|2021-12-03 14:29:40|578||577.9||578||577.9||0
1638541790000|2021-12-03 14:29:50|577.8|577.6|577.9|577.6|578|577.7|577.7|577.6|1087
1638541800000|2021-12-03 14:30:00|577.8|577.5|576.7|576.3|577.8|577.6|576.4|576.2|5863
1638541810000|2021-12-03 14:30:10|576.6|576.4|576.3|576|576.6|576.4|576.2|575.9|791
1638541820000|2021-12-03 14:30:20|576.4|576.1|576.1|575.7|576.4|576.2|576.1|575.5|4490
1638541830000|2021-12-03 14:30:30|576|575.8|575.7|575.4|576.1|575.8|575.7|575.4|0
1638541840000|2021-12-03 14:30:40|575.6|575.5|575.9|575.7|575.9|575.7|575.6|575.4|5773
1638541850000|2021-12-03 14:30:50|576.1|575.8|576|575.5|576.1|575.9|575.7|575.5|3277
1638541860000|2021-12-03 14:31:00|575.9|575.6|575.3|574.9|575.9|575.6|575.1|574.8|15353
1638541870000|2021-12-03 14:31:10|575.2|575|575.2|574.8|575.2|575|574.9|574.5|5450
1638541880000|2021-12-03 14:31:20|575.1|574.9|575.2|574.9|575.2|575.1|575|574.8|5283
1638541890000|2021-12-03 14:31:30|575.3|575|575.8|575.5|575.9|575.6|575.3|574.9|4179
1638541900000|2021-12-03 14:31:40|575.9|575.4|575.4|575.1|575.9|575.5|575.4|575.1|0
1638541910000|2021-12-03 14:31:50|575.3|575|575.4|575|575.5|575.1|575.1|574.6|4632
1638541920000|2021-12-03 14:32:00|575.6|575.1|575.4|575.2|575.6|575.3|575.4|575.1|184
1638541930000|2021-12-03 14:32:10|575.3|575.1|575.3|574.9|575.4|575.2|575.1|574.6|3298
1638541940000|2021-12-03 14:32:20|575.2|574.8|575.6|575.2|575.6|575.3|575|574.8|10071
1638541950000|2021-12-03 14:32:30|575.5|575.3|575.4|574.8|575.6|575.3|574.9|574.4|5680
1638541960000|2021-12-03 14:32:40|575.2|574.9|575.1|574.7|575.2|575|574.9|574.7|4371
1638541970000|2021-12-03 14:32:50|575.2|574.8|575|574.7|575.3|575|575|574.7|1000
1638541980000|2021-12-03 14:33:00|574.9|574.6|573.8|573.6|574.9|574.6|573.8|573.6|10105
1638541990000|2021-12-03 14:33:10|573.7|573.4|573|572.8|573.8|573.4|573|572.8|7680
1638542000000|2021-12-03 14:33:20|572.9|572.6|573.1|572.6|573.1|572.7|572.6|572|2496
1638542010000|2021-12-03 14:33:30|573|572.7|573.2|572.8|573.2|572.9|573|572.7|0
1638542020000|2021-12-03 14:33:40|573.1|572.7|572.9|572.6|573.1|572.7|572.8|572.5|45
1638542030000|2021-12-03 14:33:50|572.8|572.5|572.7|572.4|573.2|573|572.7|572.4|3978
1638542040000|2021-12-03 14:34:00|572.6|572.3|572.7|572.4|572.9|572.5|572.3|572|10459
1638542050000|2021-12-03 14:34:10|572.6|572.3|573.1|572.8|573.3|572.9|572.4|572.2|4336
1638542060000|2021-12-03 14:34:20|573.2|572.9|573.3|572.9|573.3|572.9|573.2|572.9|0
1638542070000|2021-12-03 14:34:30|573.2|572.8|573.1|572.8|573.2|572.9|573.1|572.8|902
1638542080000|2021-12-03 14:34:40|573.2|572.9|573.5|572.8|573.5|572.9|572.9|572.7|3798
1638542090000|2021-12-03 14:34:50|573.4|573|573.4|573|573.5|573.2|573.3|573|0
1638542100000|2021-12-03 14:35:00|573.2|572.8|572.6|572.2|573.2|572.8|572.6|572.2|18578
1638542110000|2021-12-03 14:35:10|572.7|572.3|573.4|572.9|573.4|572.9|572.6|572|2387
1638542120000|2021-12-03 14:35:20|573.3|572.8|573.2|572.7|573.3|573.1|572.7|572.4|8546
1638542130000|2021-12-03 14:35:30|573.1|572.6|572.5|572.2|573.1|572.6|572.5|572.2|0
1638542140000|2021-12-03 14:35:40|572.6|572.3|572.4|571.9|572.8|572.3|572.2|571.9|691
1638542150000|2021-12-03 14:35:50|572.3|571.8|571.8|571.3|572.3|571.9|571.8|571.1|649
1638542160000|2021-12-03 14:36:00|571.9|571.4|571.7|571.3|572|571.5|571.7|571.3|0
1638542170000|2021-12-03 14:36:10|571.8|571.4|572.5|572.1|572.6|572.2|571.7|571.4|584
1638542180000|2021-12-03 14:36:20|572.6|572.2|572.9|572.5|573.1|572.7|572.6|572.2|553
1638542190000|2021-12-03 14:36:30|572.7|572.4|572.1|571.6|573.1|572.4|572.1|571.6|3982
1638542200000|2021-12-03 14:36:40|572.2|571.7|572.2|571.7|572.3|572|572.2|571.6|2375
1638542210000|2021-12-03 14:36:50|572.1|571.5|571.2|570.8|572.1|571.5|571.2|570.8|3634
1638542220000|2021-12-03 14:37:00|571.3|570.9|571.6|570.9|571.8|571.3|571.3|570.9|1276
1638542230000|2021-12-03 14:37:10|571.5|571|571.2|570.8|571.5|571.2|571.2|570.8|9254
1638542240000|2021-12-03 14:37:20|571.3|570.9|571.3|570.9|571.4|571|571.3|570.8|0
1638542250000|2021-12-03 14:37:30|571.4|571|571.8|571.5|571.8|571.6|571.4|571|4320
1638542260000|2021-12-03 14:37:40|572|571.6|572|571.7|572|571.8|571.6|571.2|2316
1638542270000|2021-12-03 14:37:50|571.9|571.6|571.9|571.4|572|571.6|571.4|571|13282
1638542280000|2021-12-03 14:38:00|572|571.3|571.1|570.9|572|571.3|571.1|570.8|2490
1638542290000|2021-12-03 14:38:10|571|571|570.9|570.7|571.3|571|570.9|570.7|6760
1638542300000|2021-12-03 14:38:20|570.8|570.9|570.8|570.6|571|570.9|570.8|570.6|1978
1638542310000|2021-12-03 14:38:30|570.7|570.5|570.5|570.1|570.7|570.5|570.1|569.8|8075
1638542320000|2021-12-03 14:38:40|570.4|570.2|570.3|569.9|570.4|570.2|570.2|569.7|307
1638542330000|2021-12-03 14:38:50|570.2|569.8|569.9|569.7|570.2|570|569.9|569.7|2510
1638542340000|2021-12-03 14:39:00|570|569.8|570.6|570.1|570.6|570.3|570|569.8|1604
1638542350000|2021-12-03 14:39:10|570.7|570|570.8|570.5|570.8|570.5|570.6|569.9|5429
1638542360000|2021-12-03 14:39:20|570.6|570.4|570.8|570.2|570.8|570.4|570.3|570.1|760
1638542370000|2021-12-03 14:39:30|570.7||570.6||570.7||570.6||0
1638542380000|2021-12-03 14:39:40|570.5|570.1|570.7|570.2|570.7|570.2|570.3|570|5138
1638542390000|2021-12-03 14:39:50|570.6|570|570.5|570.1|570.6|570.1|570.1|570|3276
1638542400000|2021-12-03 14:40:00|570.6|570.2|570.7|570.5|570.7|570.6|570.5|570.2|621
1638542410000|2021-12-03 14:40:10|570.8|570.6|570.8|570.4|571.4|571|570.7|570.4|6720
1638542420000|2021-12-03 14:40:20|570.9|570.5|570|569.6|571|570.5|569.8|569.3|3515
1638542430000|2021-12-03 14:40:30|569.9|569.5|569.5|569.2|569.9|569.5|569.4|569|2
1638542440000|2021-12-03 14:40:40|569.3|569.1|569.6|569.1|569.6|569.3|569.3|569|697
1638542450000|2021-12-03 14:40:50|569.5|569.2|569.6|569.1|569.6|569.4|569.5|569.1|0
1638542460000|2021-12-03 14:41:00|569.5|569.2|569.6|569.3|570|569.6|569.5|569.2|18113
1638542470000|2021-12-03 14:41:10|569.8|569.4|569.6|569.3|569.8|569.4|569.5|569.3|370
1638542480000|2021-12-03 14:41:20|569.5|569.2|569.6|569.3|569.6|569.3|569.4|569.2|211
1638542490000|2021-12-03 14:41:30|569.5|569.2|569.6|569.3|569.7|569.3|569.2|569|1372
1638542500000|2021-12-03 14:41:40|569.5|569.2|569.5|569|569.5|569.2|569.4|569|300
1638542510000|2021-12-03 14:41:50|569.4|569.1|568.9|568.4|569.5|569.1|568.9|568.3|7531
1638542520000|2021-12-03 14:42:00|568.8|568.3|568.4|568|568.8|568.3|568.3|568|4434
1638542530000|2021-12-03 14:42:10|568.3|568.1|568|567.6|568.3|568.1|567.8|567.6|4882
1638542540000|2021-12-03 14:42:20|567.9|567.5|567.8|567.4|567.9|567.6|567.6|567.4|2566
1638542550000|2021-12-03 14:42:30|567.9|567.5|568.2|567.7|568.2|567.8|567.7|567.4|2480
1638542560000|2021-12-03 14:42:40|568.3|567.8|568.9|568.4|568.9|568.4|568.3|567.8|1373
1638542570000|2021-12-03 14:42:50|568.8|568.3|568.1|567.8|568.8|568.3|568|567.8|17107
1638542580000|2021-12-03 14:43:00|568.2|567.9|568.2|567.8|568.3|567.9|568.2|567.8|310
1638542590000|2021-12-03 14:43:10|568.1|567.9|568.3|567.9|568.3|567.9|568.1|567.8|1004
1638542600000|2021-12-03 14:43:20|568.5|568|569|568.6|569|568.7|568.4|568|2585
1638542610000|2021-12-03 14:43:30|568.9|568.5|568.6|568.3|568.9|568.5|568.6|568.3|1171
1638542620000|2021-12-03 14:43:40|568.7|568.4|568.6|568.3|568.8|568.4|568.6|568.3|402
1638542630000|2021-12-03 14:43:50|568.5|568.2|568.7|568.4|568.8|568.4|568.4|568.1|3224
1638542640000|2021-12-03 14:44:00|568.6|568.5|569|568.8|569|568.8|568.6|568.4|2384
1638542650000|2021-12-03 14:44:10|568.9|568.7|568.2|567.8|568.9|568.7|568.2|567.8|5306
1638542660000|2021-12-03 14:44:20|568|567.9|568.7|568.4|568.7|568.4|568|567.8|25708
1638542670000|2021-12-03 14:44:30|568.8|568.5|569.3|568.9|569.3|568.9|568.8|568.4|1348
1638542680000|2021-12-03 14:44:40|569.4|569|569.7|569.3|569.8|569.3|569.3|569|0
1638542690000|2021-12-03 14:44:50|569.8|569.4|569.9|569.4|569.9|569.6|569.8|569.4|0
1638542700000|2021-12-03 14:45:00|570.1|569.5|569.9|569.6|570.2|569.7|569.9|569.5|800
1638542710000|2021-12-03 14:45:10|570.1|569.7|570.2|569.9|570.4|569.9|570.1|569.7|0
1638542720000|2021-12-03 14:45:20|570.1|569.8|570.3|569.9|570.3|570|570.1|569.7|500
1638542730000|2021-12-03 14:45:30|570.2|569.8|569.8|569.2|570.2|569.9|569.8|569.2|3041
1638542740000|2021-12-03 14:45:40|569.7|569.1|569.4|569|570|569.8|569.4|568.9|8202
1638542750000|2021-12-03 14:45:50|569.6||569.6||569.6||569.6||0
1638542760000|2021-12-03 14:46:00|569.5|569.1|569.6|569.1|569.6|569.2|569.4|569|0
1638542770000|2021-12-03 14:46:10||569||569.1||569.1||569|0
1638542780000|2021-12-03 14:46:20|569.5|569.2|569.5|569.1|569.5|569.2|569.4|569.1|0
1638542790000|2021-12-03 14:46:30|569.4|569.2|569.4|569.1|569.5|569.2|569.4|569.1|350
1638542800000|2021-12-03 14:46:40|569.3|569|569.2|568.8|569.4|569.2|569.2|568.8|6264
1638542810000|2021-12-03 14:46:50|569.1|568.9|569.2|568.9|569.3|568.9|569|568.8|400
1638542820000|2021-12-03 14:47:00|569.3|569|569.3|568.9|569.4|569.1|569|568.8|1256
1638542830000|2021-12-03 14:47:10|569|568.8|569.1|568.8|569.3|569.1|568.8|568.5|14197
1638542840000|2021-12-03 14:47:20|569.2|568.9|569.8|569.3|570|569.6|569.2|568.9|1953
1638542850000|2021-12-03 14:47:30|569.7|569.2|569.6|569.2|569.7|569.2|569.5|569.1|0
1638542860000|2021-12-03 14:47:40|569.4|569.1|569.3|569|569.4|569.1|569.3|569|0
1638542870000|2021-12-03 14:47:50|569.2|568.9|569.2|568.9|569.2|568.9|569.1|568.9|0
1638542880000|2021-12-03 14:48:00|569.4|569|569.4|568.9|569.8|569.4|569|568.8|13278
1638542890000|2021-12-03 14:48:10|569.3|568.8|569|568.7|569.3|568.8|569|568.7|1805
1638542900000|2021-12-03 14:48:20|568.9|568.6|569.1|568.7|569.5|569.4|568.8|568.5|38545
1638542910000|2021-12-03 14:48:30|569|568.8|569|568.7|569.1|568.8|569|568.7|0
1638542920000|2021-12-03 14:48:40||568.6||568.7||568.7||568.6|0
1638542930000|2021-12-03 14:48:50|568.9|568.6|568.3|568|568.9|568.6|568.1|568|47747
1638542940000|2021-12-03 14:49:00|568.4|568.1|569.1|568.8|569.6|569.2|568.4|568.1|7816
1638542950000|2021-12-03 14:49:10|569.2|568.7|569.1|568.6|569.5|569.3|569.1|568.6|4541
1638542960000|2021-12-03 14:49:20|569|568.5|568.9|568.5|569|568.6|568.8|568.4|13692
1638542970000|2021-12-03 14:49:30|568.8|568.4|568.9|568.6|568.9|568.6|568.6|568.2|150
1638542980000|2021-12-03 14:49:40|568.8|568.5|568.7|568.4|568.9|568.6|568.7|568.4|369
1638542990000|2021-12-03 14:49:50|568.8|568.5|568.5|568.3|568.8|568.5|568.4|568.3|2052
1638543000000|2021-12-03 14:50:00|568.4|568.2|568.6|568.2|568.9|568.4|568.4|568.2|710
1638543010000|2021-12-03 14:50:10|568.5|568.3|568.6|568.3|568.6|568.5|568.5|568.2|2500
1638543020000|2021-12-03 14:50:20|568.5|568.4|568.5|568.2|568.6|568.4|568.4|568.2|3165
1638543030000|2021-12-03 14:50:30|568.4|568.1|568.5|568.1|568.5|568.3|568|567.8|5250
1638543040000|2021-12-03 14:50:40|568.4|568|568.5|568.2|568.5|568.4|568.3|568|2246
1638543050000|2021-12-03 14:50:50|568.4|568.3|568.5|568.3|568.5|568.4|568.3|567.9|3491
1638543060000|2021-12-03 14:51:00|568.4|568.2|567.9|567.7|568.4|568.2|567.8|567.4|1544
1638543070000|2021-12-03 14:51:10|568|567.8|568|567.4|568|567.8|568|567.3|1000
1638543080000|2021-12-03 14:51:20|567.9|567.6|567.8|567.4|568.2|567.9|567.8|567.4|3800
1638543090000|2021-12-03 14:51:30|567.9|567.6|568.4|568.1|568.4|568.1|567.9|567.6|8758
1638543100000|2021-12-03 14:51:40|568.5|568|568.3|567.9|568.6|568.4|568.1|567.8|2509
1638543110000|2021-12-03 14:51:50|568.2|567.8|568.1|567.8|568.3|568.1|568|567.8|9625
1638543120000|2021-12-03 14:52:00|568|567.7|568.5|568.1|568.5|568.1|567.9|567.5|7938
1638543130000|2021-12-03 14:52:10|568.4|568|568.3|567.8|568.4|568.1|568.1|567.7|5402
1638543140000|2021-12-03 14:52:20|568.2||568.1||568.2||568.1||0
1638543150000|2021-12-03 14:52:30|568|567.7|567.8|567.6|568.2|567.8|567.8|567.6|1354
1638543160000|2021-12-03 14:52:40|567.9|567.5|567.9|567.5|567.9|567.5|567.7|567.5|2106
1638543170000|2021-12-03 14:52:50|567.8|567.6|567.6|567.2|567.8|567.6|567.5|567.1|1393
1638543180000|2021-12-03 14:53:00|567.5|567.1|567.5|567.2|567.6|567.3|567.4|567|3598
1638543190000|2021-12-03 14:53:10|567.6|567.3|567.9|567.6|568.1|567.8|567.6|567.3|3293
1638543200000|2021-12-03 14:53:20|567.8|567.7|568.5|568|568.5|568.1|567.8|567.5|1948
1638543210000|2021-12-03 14:53:30|568.6|568.1|568.3|568|568.6|568.3|568.2|568|0
1638543220000|2021-12-03 14:53:40|568.2|568.1|568.4|568|568.5|568.2|568.2|568|456
1638543230000|2021-12-03 14:53:50|568.3|567.9|568.3|567.9|568.4|568|568|567.7|1403
1638543240000|2021-12-03 14:54:00|568.2|568|568.2|567.9|568.2|568|568.2|567.8|0
1638543250000|2021-12-03 14:54:10|568.1|567.8|567.8|567.6|568.1|567.8|567.6|567.3|4884
1638543260000|2021-12-03 14:54:20|567.7|567.5|567.7|567.3|567.8|567.7|567.5|567.3|4717
1638543270000|2021-12-03 14:54:30|567.8|567.4|567.7|567.4|567.8|567.7|567.6|567.3|2949
1638543280000|2021-12-03 14:54:40|567.6|567.3|567.5|567.2|567.6|567.3|567.5|567.2|2675
1638543290000|2021-12-03 14:54:50|567.6|567.3|567.5|567.1|567.7|567.3|567.5|567|2500
1638543300000|2021-12-03 14:55:00|567.3|567.2|567.9|567.7|568|567.7|567.3|567.1|1331
1638543310000|2021-12-03 14:55:10|568|567.6|568.1|567.8|568.2|568.1|568|567.6|3575
1638543320000|2021-12-03 14:55:20|568|567.7|568.2|567.8|568.2|568.1|567.8|567.5|549
1638543330000|2021-12-03 14:55:30|568.1|567.9|567.8|567.6|568.1|568.1|567.5|567.2|6422
1638543340000|2021-12-03 14:55:40|568|567.5|567.9|567.6|568.1|567.8|567.9|567.5|2560
1638543350000|2021-12-03 14:55:50|567.8|567.5|567.8|567.5|567.8|567.7|567.7|567.3|1729
1638543360000|2021-12-03 14:56:00|567.7|567.7|567.4|567.2|567.9|567.7|567.4|567.2|4627
1638543370000|2021-12-03 14:56:10|567.6|567.3|568|567.7|568|567.7|567.6|567.2|11998
1638543380000|2021-12-03 14:56:20|567.9|567.6|567.9|567.6|567.9|567.7|567.8|567.5|0
1638543390000|2021-12-03 14:56:30|568|567.7|568|567.7|568.1|567.9|568|567.7|3800
1638543400000|2021-12-03 14:56:40|568.1|567.8|568.3|568|568.4|568.2|568|567.7|17958
1638543410000|2021-12-03 14:56:50|568.2|568.1|568.4|568.1|568.4|568.2|568.2|568|2071
1638543420000|2021-12-03 14:57:00|568.5|568|568.7|568.5|569|568.7|568.5|568|6061
1638543430000|2021-12-03 14:57:10|568.6|568.4|568.3|568|568.6|568.4|568.2|568|1943
1638543440000|2021-12-03 14:57:20|568.2|567.9|568|567.8|568.3|568|567.8|567.7|13047
1638543450000|2021-12-03 14:57:30|567.9|567.9|567.8|567.6|568|567.9|567.8|567.6|1398
1638543460000|2021-12-03 14:57:40|567.9|567.7|568.4|568.1|568.4|568.2|567.9|567.7|3751
1638543470000|2021-12-03 14:57:50|568.5|568.2|568.3|568.1|568.5|568.3|568.2|568|3800
1638543480000|2021-12-03 14:58:00|568.4|568|568.1|567.8|568.4|568|567.9|567.6|3131
1638543490000|2021-12-03 14:58:10|568.2|567.7|567.9|567.7|568.2|567.8|567.9|567.7|1156
1638543500000|2021-12-03 14:58:20|568|567.6|568|567.7|568|567.7|567.9|567.5|1077
1638543510000|2021-12-03 14:58:30|567.9|567.6|567.9|567.5|568|567.6|567.9|567.5|0
1638543520000|2021-12-03 14:58:40|568||567.8||568||567.8||745
1638543530000|2021-12-03 14:58:50|567.7|567.7|567.6|567.3|567.7|567.7|567.5|567.3|9224
1638543540000|2021-12-03 14:59:00|567.5|567.4|567.4|567|567.6|567.4|567.3|567|2070
1638543550000|2021-12-03 14:59:10|567.5|567.1|567.5|567.1|567.6|567.3|567.5|567.1|2474
1638543560000|2021-12-03 14:59:20|567.6|567.2|567.8|567.5|568|567.6|567.4|567.2|5606
1638543570000|2021-12-03 14:59:30|567.7|567.4|567.8|567.5|567.9|567.6|567.7|567.4|1351
1638543580000|2021-12-03 14:59:40|567.9|567.6|568.7|568.3|568.8|568.4|567.9|567.6|14353
1638543590000|2021-12-03 14:59:50|568.6|568.5|568.5|568.2|568.9|568.7|568.5|568.2|5415
1638543600000|2021-12-03 15:00:00|568.6|568.4|569|568.6|569|568.6|568.6|568.3|1590
1638543610000|2021-12-03 15:00:10|568.9|568.5|569.7|569.3|569.7|569.3|568.8|568.4|29936
1638543620000|2021-12-03 15:00:20|569.8|569.4|570.1|569.7|570.1|569.8|569.8|569.4|1412
1638543630000|2021-12-03 15:00:30|570.3|569.8|569.6|569.4|570.3|569.8|569.5|569.2|2245
1638543640000|2021-12-03 15:00:40|569.7|569.5|569.5|569|569.7|569.5|569.3|569|865
1638543650000|2021-12-03 15:00:50|569.4|568.9|569.2|568.9|569.4|569|569.2|568.8|1478
1638543660000|2021-12-03 15:01:00|569.1|568.8|569.2|569|569.3|569.1|569.1|568.8|742
1638543670000|2021-12-03 15:01:10|569.3|569.1|570|569.6|570|569.6|569.3|569.1|5212
1638543680000|2021-12-03 15:01:20|569.9|569.7|569.6|569.3|569.9|569.7|569.5|569.2|4244
1638543690000|2021-12-03 15:01:30|569.5|569.2|569.4|569.1|569.6|569.5|569.3|569.1|1456
1638543700000|2021-12-03 15:01:40|569.3|569|569.6|569.4|569.6|569.4|569.3|569|2482
1638543710000|2021-12-03 15:01:50|569.8|569.5|569.5|569.3|569.8|569.5|569.5|569.3|2997
1638543720000|2021-12-03 15:02:00|569.4|569.2|569.4|568.9|569.4|569.2|569|568.8|1779
1638543730000|2021-12-03 15:02:10|569.3|569|568.5|568.2|569.4|569.2|568.5|568.2|4804
1638543740000|2021-12-03 15:02:20|568.4|568.1|568.5|568.3|568.8|568.5|568.3|568|2418
1638543750000|2021-12-03 15:02:30|568.4|568.2|568.6|568.2|568.7|568.5|568.3|567.9|5831
1638543760000|2021-12-03 15:02:40|568.5|568.1|567.8|567.4|568.6|568.4|567.7|567.3|2011
1638543770000|2021-12-03 15:02:50|567.7|567.5|567.6|567.2|567.7|567.5|567.5|567.1|426
1638543780000|2021-12-03 15:03:00|567.7|567.3|568.6|568.1|568.6|568.2|567.7|567.3|6805
1638543790000|2021-12-03 15:03:10|568.7|568.2|569|568.7|569.1|568.9|568.7|568.2|1459
1638543800000|2021-12-03 15:03:20|569.1|568.6|568.1|567.9|569.1|568.9|568.1|567.9|8920
1638543810000|2021-12-03 15:03:30|568|567.7|568.2|567.7|568.3|568.2|567.9|567.6|3194
1638543820000|2021-12-03 15:03:40|568.1|567.6|567.6|567.2|568.1|567.7|567.6|567.2|1444
1638543830000|2021-12-03 15:03:50|567.5|567.3|567.4|567.1|567.5|567.3|567.4|567|0
1638543840000|2021-12-03 15:04:00|567.3|567|567.8|567.6|567.8|567.6|567.2|567|8156
1638543850000|2021-12-03 15:04:10|567.9|567.5|568.3|568|568.4|568.1|567.7|567.5|3704
1638543860000|2021-12-03 15:04:20|568.5|568.1|568.1|567.7|568.6|568.1|568|567.7|761
1638543870000|2021-12-03 15:04:30|568|567.8|567.6|567.2|568.2|567.8|567.6|567.2|5889
1638543880000|2021-12-03 15:04:40|567.7|567.3|567.9|567.7|568|567.7|567.6|567.2|10374
1638543890000|2021-12-03 15:04:50||567.6||567.7||567.8||567.6|1151
1638543900000|2021-12-03 15:05:00|568|567.8|567.9|567.7|568.4|568.2|567.8|567.5|15921
1638543910000|2021-12-03 15:05:10|568|567.8|568.2|568|568.2|568|567.9|567.8|759
1638543920000|2021-12-03 15:05:20|568.1|567.9|568.3|568|568.5|568.2|568.1|567.9|3930
1638543930000|2021-12-03 15:05:30|568.2|568.1|568.3|568.1|568.3|568.1|568.2|568|371
1638543940000|2021-12-03 15:05:40|568.2|568.2|568.3|568.1|568.3|568.2|568.2|568.1|807
1638543950000|2021-12-03 15:05:50|568.2|567.9|568.3|568|568.3|568.1|568.1|567.8|2805
1638543960000|2021-12-03 15:06:00|568.2|567.8|568.1|567.9|568.3|568|568.1|567.8|1105
1638543970000|2021-12-03 15:06:10|568.2|568|568.7|568.5|568.9|568.5|568.2|568|4902
1638543980000|2021-12-03 15:06:20|568.8|568.3|568.8|568.5|568.9|568.8|568.4|568.1|9628
1638543990000|2021-12-03 15:06:30|568.9|568.6|568.8|568.6|569|568.7|568.6|568.3|2437
1638544000000|2021-12-03 15:06:40|568.7|568.5|568.4|567.9|568.8|568.6|568.4|567.9|1051
1638544010000|2021-12-03 15:06:50|568.3|567.8|567.5|567.2|568.3|568|567.5|567.1|8803
1638544020000|2021-12-03 15:07:00|567.6|567.3|567.6|567.4|567.6|567.4|567.5|567.2|0
1638544030000|2021-12-03 15:07:10|567.7|567.5|567.7|567.5|567.8|567.6|567.3|567|18686
1638544040000|2021-12-03 15:07:20|567.6|567.4|567.8|567.5|568|567.7|567.4|567.2|7713
1638544050000|2021-12-03 15:07:30|567.9|567.6|568|567.7|568|567.8|567.9|567.5|1073
1638544060000|2021-12-03 15:07:40|568.1|567.8|567.8|567.5|568.4|568|567.7|567.4|3374
1638544070000|2021-12-03 15:07:50|567.7|567.4|567.6|567.3|567.8|567.5|567.5|567.3|10950
1638544090000|2021-12-03 15:08:10|567.7|567.4|568.1|567.8|568.1|567.9|567.6|567.4|5069
1638544100000|2021-12-03 15:08:20|568|567.7|567.8|567.4|568|567.7|567.7|567.4|54
1638544110000|2021-12-03 15:08:30|567.7|567.5|567.7|567.4|567.8|567.6|567.6|567.4|786
1638544120000|2021-12-03 15:08:40|567.8|567.5|567.8|567.5|567.8|567.5|567.7|567.4|0
1638544130000|2021-12-03 15:08:50|567.7|567.4|567.4|567.1|567.8|567.4|567.4|567.1|3746
1638544140000|2021-12-03 15:09:00|567.5|567.2|567.2|567|567.5|567.3|567.2|567|9355
1638544150000|2021-12-03 15:09:10|567.3|567.1|566.9|566.7|567.3|567.1|566.7|566.6|82639
1638544160000|2021-12-03 15:09:20|566.8|566.6|566.8|566.6|566.9|566.7|566.7|566.6|1545
1638544170000|2021-12-03 15:09:30|566.7|566.5|566.6|566.4|566.7|566.5|566.5|566.2|8101
1638544180000|2021-12-03 15:09:40|566.5|566.3|566.4|566.2|566.7|566.5|566.4|566.2|6580
1638544190000|2021-12-03 15:09:50|566.5|566.3|566.3|566.1|566.6|566.4|566.3|566.1|3755
1638544200000|2021-12-03 15:10:00|566.4|566|566.2|566|566.4|566.1|566.1|566|1050
1638544210000|2021-12-03 15:10:10|566.1|566.1|566.5|566.3|566.6|566.4|566.1|566.1|1497
1638544220000|2021-12-03 15:10:20|566.6|566.4|566.9|566.7|566.9|566.7|566.5|566.1|12415
1638544230000|2021-12-03 15:10:30|567|566.6|566.7|566.3|567|566.8|566.7|566.3|1744
1638544240000|2021-12-03 15:10:40|566.6|566.2|566.4|566.1|566.6|566.2|566.4|566.1|0
1638544250000|2021-12-03 15:10:50|566.3|566|566.6|566.3|566.6|566.5|566.3|566|2790
1638544260000|2021-12-03 15:11:00|566.5|566.4|566.9|566.6|567|566.7|566.5|566.3|2940
1638544270000|2021-12-03 15:11:10|567|566.7|566.7|566.5|567|566.9|566.7|566.5|25930
1638544280000|2021-12-03 15:11:20|566.6|566.4|566.2|566|566.7|566.4|566.1|566|4261
1638544290000|2021-12-03 15:11:30|566.3|566.1|566.3|566.1|566.4|566.1|566|565.8|5233
1638544300000|2021-12-03 15:11:40|566.4|566.2|566.4|566.2|566.5|566.2|566.2|565.8|11914
1638544310000|2021-12-03 15:11:50|566.5|566.3|566.7|566.5|566.7|566.5|566.5|566.2|1666
1638544320000|2021-12-03 15:12:00|566.6|566.4|566.7|566.5|566.8|566.5|566.3|566.1|2873
1638544330000|2021-12-03 15:12:10|566.8|566.6|566.8|566.6|567|566.9|566.8|566.5|12746
1638544340000|2021-12-03 15:12:20|566.9|566.5|567.1|566.9|567.3|567|566.9|566.5|14858
1638544350000|2021-12-03 15:12:30|567.2|567|567.1|566.9|567.4|567.3|566.9|566.7|3425
1638544360000|2021-12-03 15:12:40|567.2|567|567|566.8|567.2|567|566.9|566.8|0
1638544370000|2021-12-03 15:12:50|567.1|566.9|567.3|567.2|567.3|567.2|567|566.9|680
1638544380000|2021-12-03 15:13:00|567.4|567.3|567.6|567.4|567.7|567.4|567.4|567|441
1638544390000|2021-12-03 15:13:10|567.7|567.5|567.2|566.9|567.7|567.5|567.2|566.8|2765
1638544400000|2021-12-03 15:13:20|567.3|567|566.9|566.7|567.4|567.1|566.9|566.7|1375
1638544410000|2021-12-03 15:13:30|567|566.8|567.2|566.8|567.2|567|566.8|566.7|1137
1638544420000|2021-12-03 15:13:40|567.1|566.7|567.2|567|567.2|567|567|566.6|0
1638544430000|2021-12-03 15:13:50|567.3|567.1|566.8|566.4|567.4|567.2|566.8|566.4|1306
1638544440000|2021-12-03 15:14:00|566.9|566.5|567.9|567.5|568.2|568|566.9|566.5|7928
1638544450000|2021-12-03 15:14:10|568|567.6|568.3|567.9|568.4|568.1|567.9|567.6|1150
1638544460000|2021-12-03 15:14:20|568.2|567.8|568|567.7|568.2|567.8|568|567.6|1730
1638544470000|2021-12-03 15:14:30||567.8||567.7||567.8||567.7|100
1638544480000|2021-12-03 15:14:40|567.9|567.8|568.2|567.9|568.4|568.1|567.9|567.8|2379
1638544490000|2021-12-03 15:14:50|568.1|567.8|567.5|567.1|568.1|567.8|567.4|567.1|5133
1638544500000|2021-12-03 15:15:00|567.4|567.2|567.5|567.3|567.8|567.4|567.2|566.9|22330
1638544510000|2021-12-03 15:15:10|567.7|567.4|567.8|567.4|567.9|567.6|567.6|567.2|2940
1638544520000|2021-12-03 15:15:20||567.3||567.5||567.5||567.2|0
1638544530000|2021-12-03 15:15:30|567.7|567.4|567.7|567.4|567.7|567.5|567.7|567.4|2000
1638544540000|2021-12-03 15:15:40|567.6|567.5|567.6|567.4|567.8|567.7|567.5|567.4|3000
1638544550000|2021-12-03 15:15:50|567.7|567.2|567.4|567.1|567.7|567.2|567.4|567.1|718
1638544560000|2021-12-03 15:16:00|567.3|567|567.6|567.1|567.6|567.2|567|566.7|3796
1638544570000|2021-12-03 15:16:10|567.5|567|567.3|567|567.5|567|567.2|566.8|726
1638544580000|2021-12-03 15:16:20|567.4|567.1|567.9|567.7|568|567.7|567.4|567.1|2839
1638544590000|2021-12-03 15:16:30|567.8|567.8|568|567.8|568.2|567.9|567.8|567.7|5183
1638544600000|2021-12-03 15:16:40|568.2|567.9|568.6|568.2|568.7|568.3|568.1|567.8|1508
1638544610000|2021-12-03 15:16:50|568.7|568.3|568.7|568.4|568.8|568.5|568.4|568.2|105
1638544620000|2021-12-03 15:17:00|568.8|568.3|568.7|568.4|568.8|568.7|568.7|568.3|1230
1638544630000|2021-12-03 15:17:10|568.6|568.5|568.6|568.2|568.6|568.5|568.4|568.1|3578
1638544640000|2021-12-03 15:17:20|568.7|568.3|568.8|568.6|568.8|568.6|568.7|568.3|2093
1638544650000|2021-12-03 15:17:30|568.7|568.5|568.2|567.9|568.7|568.5|568|567.7|13800
1638544660000|2021-12-03 15:17:40|568.3|568|568.5|568.2|568.5|568.2|568.3|568|1408
1638544670000|2021-12-03 15:17:50|568.4|568|568.7|568.3|569.1|568.7|568.2|567.8|7223
1638544680000|2021-12-03 15:18:00|568.6|568.4|568.7|568.5|568.7|568.5|568.5|568.1|237
1638544690000|2021-12-03 15:18:10|568.6|568.6|568.7|568.5|568.7|568.6|568.6|568.3|836
1638544700000|2021-12-03 15:18:20|568.8|568.6|569.2|568.9|569.3|568.9|568.8|568.6|1586
1638544710000|2021-12-03 15:18:30|569.3|569|569.3|569|569.6|569.2|569.2|569|1462
1638544720000|2021-12-03 15:18:40|569.4|569.1|569.2|569|569.7|569.3|569.2|569|1627
1638544730000|2021-12-03 15:18:50|569.3|569.1|568.4|568|569.3|569.1|568.2|567.9|3860
1638544740000|2021-12-03 15:19:00|568.3|567.9|568.1|567.8|568.3|568|567.9|567.7|2206
1638544750000|2021-12-03 15:19:10|568|567.7|568.1|567.8|568.1|567.9|568|567.7|340
1638544760000|2021-12-03 15:19:20|568|567.7|567.8|567.4|568|567.7|567.6|567.2|868
1638544770000|2021-12-03 15:19:30|567.7|567.3|567.5|567.2|567.7|567.5|567.4|567.2|6196
1638544780000|2021-12-03 15:19:40|567.4|567.3|567.5|567.2|567.5|567.3|567.4|567.2|2503
1638544790000|2021-12-03 15:19:50|567.4|567.1|567.3|566.9|567.4|567.1|567.1|566.8|7890
1638544800000|2021-12-03 15:20:00|567.2|566.8|567.1|566.8|567.2|566.9|566.9|566.4|5106
1638544810000|2021-12-03 15:20:10|567|566.7|567|566.7|567.1|566.9|566.9|566.7|30
1638544820000|2021-12-03 15:20:20|566.9|567|567.1|566.7|567.1|567|566.9|566.7|5500
1638544830000|2021-12-03 15:20:30|567|566.6|567|566.7|567.1|566.8|566.8|566.6|1051
1638544840000|2021-12-03 15:20:40|567.1|566.8|567|566.7|567.3|567.1|566.9|566.6|4594
1638544850000|2021-12-03 15:20:50|567.1|566.6|567|566.6|567.1|566.6|567|566.5|1447
1638544860000|2021-12-03 15:21:00|566.9|566.5|566.8|566.5|567.1|566.7|566.7|566.4|3971
1638544870000|2021-12-03 15:21:10|566.7|566.4|566.5|566.2|566.7|566.4|566.4|566.1|3989
1638544880000|2021-12-03 15:21:20|566.4|566.1|566.8|566.4|566.8|566.4|566.2|565.9|6799
1638544890000|2021-12-03 15:21:30|566.7|566.3|566.6|566.2|566.7|566.4|566.5|566.2|1632
1638544900000|2021-12-03 15:21:40|566.5|566.3|566.4|566|567|566.7|566.4|566|11279
1638544910000|2021-12-03 15:21:50|566.5|566.1|566.8|566.4|566.8|566.4|566.4|566.1|49
1638544920000|2021-12-03 15:22:00|566.9|566.5|566.9|566.6|567.1|566.6|566.9|566.4|0
1638544930000|2021-12-03 15:22:10|566.8|566.5|567.4|567|567.4|567.1|566.6|566.3|6626
1638544940000|2021-12-03 15:22:20|567.5|567.1|567.9|567.6|568|567.7|567.5|567.1|2024
1638544950000|2021-12-03 15:22:30|568|567.7|568.2|568|568.3|568|568|567.7|765
1638544960000|2021-12-03 15:22:40|568.3|567.9|568.5|568.1|568.5|568.2|568.2|567.9|387
1638544970000|2021-12-03 15:22:50|568.4|568|567.8|567.4|568.4|568|567.8|567.4|2258
1638544980000|2021-12-03 15:23:00|567.9|567.5|567.6|567.2|568|567.6|567.6|567.2|300
1638544990000|2021-12-03 15:23:10|567.8|567.4|568.1|567.7|568.3|567.9|567.7|567.4|3243
1638545000000|2021-12-03 15:23:20|568|567.6|568|567.6|568.1|567.8|567.7|567.5|264
1638545010000|2021-12-03 15:23:30|567.9|567.2|567.7|567.3|567.9|567.4|567.5|567.1|19010
1638545020000|2021-12-03 15:23:40|567.6|567.2|568|567.8|568.1|568|567.5|567.2|2736
1638545030000|2021-12-03 15:23:50|567.9|567.7|567.8|567.6|567.9|567.8|567.8|567.5|559
1638545040000|2021-12-03 15:24:00|567.9|567.5|567.9|567.7|568.1|567.9|567.7|567.3|1539
1638545050000|2021-12-03 15:24:10|568|567.9|568.1|568|568.1|568|568|567.9|0
1638545060000|2021-12-03 15:24:20|568.2|568.1|568.9|568.5|569.2|568.8|568.2|568|28656
1638545070000|2021-12-03 15:24:30|569|568.7|569.1|568.9|569.1|568.9|568.9|568.5|1690
1638545080000|2021-12-03 15:24:40|569.2|569|569.5|569.4|569.6|569.4|569.2|568.9|2858
1638545090000|2021-12-03 15:24:50|569.4|569.3|569.4|569.1|569.5|569.4|569.4|568.9|4675
1638545100000|2021-12-03 15:25:00|569.3|569|568.9|568.7|569.4|569|568.7|568.3|6575
1638545110000|2021-12-03 15:25:10|568.8|568.6|568.7|568.4|568.9|568.7|568.6|568.2|2820
1638545120000|2021-12-03 15:25:20|568.6|568.2|569.5|569.2|569.5|569.2|568.4|568.2|13765
1638545130000|2021-12-03 15:25:30|569.4|569|569.3|569|569.4|569|569.2|569|14673
1638545140000|2021-12-03 15:25:40|569.2|569.1|569.1|568.8|569.2|569.1|569|568.8|4420
1638545150000|2021-12-03 15:25:50|569|569.2|568.6|568.2|569.3|569.2|568.6|568|31259
1638545160000|2021-12-03 15:26:00|568.5|568.1|568.7|568.4|568.8|568.4|568.4|568|2182
1638545170000|2021-12-03 15:26:10|568.8|568.5|568.7|568.4|569|568.8|568.6|568.2|3692
1638545180000|2021-12-03 15:26:20|568.6|568.3|569.2|568.8|569.2|569|568.6|568.3|20000
1638545190000|2021-12-03 15:26:30|569.1|568.7|568.6|568.3|569.2|568.9|568.6|568.3|20614
1638545200000|2021-12-03 15:26:40|568.5|568.2|568.4|568.1|568.6|568.2|568.4|568.1|72
1638545210000|2021-12-03 15:26:50|568.5|568.2|568.9|568.5|568.9|568.6|568.5|568.1|55465
1638545220000|2021-12-03 15:27:00|568.8|568.4|568.6|568.4|568.9|568.4|568.6|568.4|1415
1638545230000|2021-12-03 15:27:10|568.5|568.3|568.4|568.3|568.6|568.4|568.4|568.1|774
1638545240000|2021-12-03 15:27:20|568.6|568.5|568.4|568.1|568.7|568.5|568.3|568|32390
1638545250000|2021-12-03 15:27:30|568.3|568|568.9|568.6|569.2|568.8|568.3|568|23526
1638545260000|2021-12-03 15:27:40|569|568.7|569.3|569.1|569.3|569.1|569|568.7|2317
1638545270000|2021-12-03 15:27:50|569.4|569.2|569.6|569.3|569.6|569.3|569.4|569.2|424
1638545280000|2021-12-03 15:28:00|569.5|569.2|569.6|569.4|569.8|569.5|569.2|569.1|30310
1638545290000|2021-12-03 15:28:10|569.8|569.5|569.6|569.4|570|569.7|569.6|569.4|1644
1638545300000|2021-12-03 15:28:20|569.7|569.6|569.8|569.6|569.9|569.7|569.6|569.6|322
1638545310000|2021-12-03 15:28:30|569.9|569.7|570.3|570.1|570.5|570.1|569.9|569.7|7719
1638545320000|2021-12-03 15:28:40|570.2|570|570.4|570.1|570.6|570.1|570.2|570|1102
1638545330000|2021-12-03 15:28:50|570.3|570|570.2|569.9|570.4|570.1|570|569.8|5262
1638545340000|2021-12-03 15:29:00|570.1|569.8|570|569.6|570.1|569.8|569.9|569.6|7722
1638545350000|2021-12-03 15:29:10|570.1|569.7|569.8|569.7|570.1|569.9|569.6|569.3|33074
1638545360000|2021-12-03 15:29:20|569.9|569.8|570.1|569.9|570.2|569.9|569.9|569.8|2617
1638545370000|2021-12-03 15:29:30|570.2|570|570.4|570.1|570.6|570.2|570.2|570|332
1638545380000|2021-12-03 15:29:40|570.3|570|570.3|570|570.3|570|570.3|570|0
1638545390000|2021-12-03 15:29:50|570.2|569.9|570.3|570|570.3|570|570|569.9|2315
1638545400000|2021-12-03 15:30:00|570.2|569.9|570|569.9|570.2|570|569.9|569.8|3735
1638545410000|2021-12-03 15:30:10|570.1|569.8|569.8|569.5|570.3|569.8|569.8|569.5|4295
1638545420000|2021-12-03 15:30:20|569.7|569.3|569.6|569.3|569.7|569.4|569.3|569|2498
1638545430000|2021-12-03 15:30:30|569.7|569.2|569.3|569|569.7|569.2|569.3|569|0
1638545440000|2021-12-03 15:30:40|569.2|568.8|568.9|568.6|569.2|568.8|568.8|568.5|12390
1638545450000|2021-12-03 15:30:50|569|568.7|569.3|569|569.3|569.1|569|568.7|4256
1638545460000|2021-12-03 15:31:00|569.2|569.1|569.2|569|569.3|569.1|569.1|569|0
1638545470000|2021-12-03 15:31:10|569.3|569.1|569.6|569.3|569.6|569.3|569.2|569|523
1638545480000|2021-12-03 15:31:20|569.7|569.4|569.7|569.4|570|569.7|569.7|569.4|1815
1638545490000|2021-12-03 15:31:30|569.6|569.2|569.2|569|569.6|569.2|569.1|569|17924
1638545500000|2021-12-03 15:31:40|569.1|568.8|569|568.7|569.2|568.8|568.9|568.7|3366
1638545510000|2021-12-03 15:31:50|568.9|568.6|568.9|568.6|569|568.7|568.6|568.3|15540
1638545520000|2021-12-03 15:32:00|569|568.7|569.5|569.1|569.5|569.2|569|568.7|2657
1638545530000|2021-12-03 15:32:10|569.4|569|569|568.8|569.4|569|569|568.8|1918
1638545540000|2021-12-03 15:32:20|568.9|568.6|569|568.7|569|568.8|568.9|568.6|466
1638545550000|2021-12-03 15:32:30|568.9|568.8|569.5|569.2|569.5|569.2|568.9|568.6|8011
1638545560000|2021-12-03 15:32:40|569.4|569.1|569.3|569.1|569.4|569.1|569.2|569.1|3695
1638545570000|2021-12-03 15:32:50|569.4|569.2|570.2|569.9|570.2|569.9|569.4|569.1|2746
1638545580000|2021-12-03 15:33:00|570.3|570|570.5|570.1|570.5|570.2|570.2|569.9|1819
1638545590000|2021-12-03 15:33:10|570.6|570.2|570.5|570.2|570.6|570.3|570.5|570.1|0
1638545600000|2021-12-03 15:33:20|570.4|570.1|570.6|570.1|570.7|570.3|570.1|569.8|4992
1638545610000|2021-12-03 15:33:30|570.5|570.2|570.2|570|570.5|570.3|570.2|569.9|696
1638545620000|2021-12-03 15:33:40|570.3|569.9|570.2|569.8|570.4|570.1|570.1|569.7|282
1638545630000|2021-12-03 15:33:50|570.1|569.9|569.7|569.4|570.1|569.9|569.5|569.2|5762
1638545640000|2021-12-03 15:34:00|569.8|569.5|569.6|569.3|569.8|569.6|569.6|569.3|344
1638545650000|2021-12-03 15:34:10|569.5|569.2|569.3|569|569.6|569.3|569.3|569|0
1638545660000|2021-12-03 15:34:20|569.2|568.9|569.1|568.6|569.2|568.9|569.1|568.5|0
1638545670000|2021-12-03 15:34:30|569|568.7|569.1|568.7|569.1|568.7|569|568.7|2000
1638545680000|2021-12-03 15:34:40|569.2|568.8|568.6|568.5|569.2|569|568.6|568.5|4120
1638545690000|2021-12-03 15:34:50|568.5|568.3|568.5|568.2|568.5|568.4|568.4|568.1|662
1638545700000|2021-12-03 15:35:00|568.4|568.3|568.3|568.2|568.4|568.3|568.2|568|1242
1638545710000|2021-12-03 15:35:10|568.2|568.1|567.9|567.5|568.2|568.1|567.9|567.5|8589
1638545720000|2021-12-03 15:35:20|567.8|567.6|567.9|567.6|568|567.8|567.8|567.4|9834
1638545730000|2021-12-03 15:35:30|568|567.7|568.1|567.8|568.1|567.9|567.7|567.5|3780
1638545740000|2021-12-03 15:35:40|568|567.9|568.2|567.9|568.2|568|567.9|567.6|4848
1638545750000|2021-12-03 15:35:50|568.1|568|567.9|567.6|568.2|568|567.9|567.6|115
1638545760000|2021-12-03 15:36:00|568|567.7|568.2|568|568.2|568|568|567.6|951
1638545770000|2021-12-03 15:36:10|568.1|567.9|567.9|567.6|568.1|568.1|567.9|567.6|473
1638545780000|2021-12-03 15:36:20|567.8|567.7|568|567.6|568.2|567.9|567.8|567.6|959
1638545790000|2021-12-03 15:36:30|568.1|567.7|568.5|568.2|568.6|568.2|568.1|567.7|424
1638545800000|2021-12-03 15:36:40|568.4|568.1|568.5|568.1|568.5|568.1|568.4|568|51
1638545810000|2021-12-03 15:36:50|568.4|568|568.2|568|568.4|568.1|568|567.7|2298
1638545820000|2021-12-03 15:37:00|568.3|568.1|568.2|568|568.4|568.2|568.2|567.9|2242
1638545830000|2021-12-03 15:37:10|568.1|567.9|568.1|567.9|568.2|567.9|568|567.7|100
1638545840000|2021-12-03 15:37:20|568|567.8|568|567.6|568|567.8|568|567.6|0
1638545850000|2021-12-03 15:37:30||567.7||567.6||567.7||567.6|0
1638545860000|2021-12-03 15:37:40|568.1|567.7|568|567.7|568.1|567.8|567.9|567.7|1207
1638545870000|2021-12-03 15:37:50|567.9|567.8|568|567.7|568|567.8|567.9|567.7|10
1638545880000|2021-12-03 15:38:00|568.1|567.8|567.9|567.6|568.1|568|567.9|567.6|7331
1638545890000|2021-12-03 15:38:10|567.8|567.5|567.9|567.6|568|567.8|567.7|567.4|2428
1638545900000|2021-12-03 15:38:20|568|567.7|568.3|568|568.3|568|568|567.7|1076
1638545910000|2021-12-03 15:38:30|568.2|567.9|568.1|567.8|568.2|567.9|568.1|567.8|0
1638545920000|2021-12-03 15:38:40|568|567.7|567.9|567.6|568|567.7|567.8|567.4|1062
1638545930000|2021-12-03 15:38:50|568|567.7|567.7|567.3|568|567.7|567.7|567.2|784
1638545940000|2021-12-03 15:39:00|567.8|567.4|567.8|567.5|567.8|567.5|567.8|567.4|0
1638545950000|2021-12-03 15:39:10|567.7|567.4|567.4|567.2|567.8|567.4|567.4|567.2|1537
1638545960000|2021-12-03 15:39:20|567.5|567.3|567.6|567.4|567.6|567.4|567.5|567.3|1023
1638545970000|2021-12-03 15:39:30||567.3||567.3||567.4||567.3|0
1638545980000|2021-12-03 15:39:40|567.7|567.4|568.5|568.2|568.5|568.3|567.7|567.4|11181
1638545990000|2021-12-03 15:39:50|568.4|568.1|568.1|567.9|568.4|568.1|568.1|567.9|3110
1638546000000|2021-12-03 15:40:00|568|568|567.9|567.7|568.1|568|567.8|567.5|4391
1638546010000|2021-12-03 15:40:10|568|567.8|568.8|568.4|568.8|568.4|568|567.8|3277
1638546020000|2021-12-03 15:40:20|568.7|568.2|568.2|567.8|568.7|568.2|568.2|567.8|1733
1638546030000|2021-12-03 15:40:30|568.3|567.9|568.2|567.8|568.3|568|568.2|567.8|1700
1638546040000|2021-12-03 15:40:40|568.1|567.7|568|567.7|568.1|567.8|567.9|567.5|100
1638546050000|2021-12-03 15:40:50|568.1|567.8|568.1|567.8|568.3|568|568.1|567.8|3486
1638546060000|2021-12-03 15:41:00|568|567.7|568|567.7|568.1|567.8|567.9|567.7|815
1638546070000|2021-12-03 15:41:10|568.1|567.8|568|567.7|568.1|567.9|568|567.7|0
1638546080000|2021-12-03 15:41:20|567.9|567.5|567.8|567.6|568|567.7|567.7|567.5|1846
1638546090000|2021-12-03 15:41:30|567.7|567.5|567.8|567.6|567.9|567.6|567.7|567.4|2098
1638546100000|2021-12-03 15:41:40|567.7|567.5|567.6|567.3|567.7|567.5|567.6|567.3|0
1638546110000|2021-12-03 15:41:50|567.5|567.4|567.8|567.5|567.8|567.5|567.5|567.3|1183
1638546120000|2021-12-03 15:42:00|567.9|567.6|568|567.7|568.1|567.7|567.9|567.6|1210
1638546130000|2021-12-03 15:42:10|567.9|567.6|567.9|567.6|567.9|567.6|567.7|567.4|319
1638546140000|2021-12-03 15:42:20|568|567.7|567.5|567.2|568|567.8|567.5|567.2|3055
1638546150000|2021-12-03 15:42:30|567.6|567.1|567.4|567.1|567.6|567.2|567.4|567.1|0
1638546160000|2021-12-03 15:42:40|567.3|567|567.3|567.1|567.3|567.1|567.3|567|0
1638546170000|2021-12-03 15:42:50|567.4|567.2|567.4|567.1|567.5|567.3|567.4|567.1|726
1638546180000|2021-12-03 15:43:00|567.5|567.2|567.6|567.3|567.7|567.5|567.5|567.2|1843
1638546190000|2021-12-03 15:43:10|567.5|567.2|567.5|567.3|567.6|567.3|567.5|567.2|1448
1638546200000|2021-12-03 15:43:20|567.6|567.1|567.6|567.3|567.6|567.3|567.3|567.1|1
1638546210000|2021-12-03 15:43:30|567.5|567.2|567.4|567.2|567.5|567.2|567.4|567.2|300
1638546220000|2021-12-03 15:43:40|567.3|567|567.3|567|567.5|567.1|567.3|567|228
1638546230000|2021-12-03 15:43:50|567.2|566.9|567.3|567|567.4|567|567.1|566.9|8414
1638546240000|2021-12-03 15:44:00|567.4|567.1|567.4|567.1|567.4|567.2|567.3|567.1|0
1638546250000|2021-12-03 15:44:10|567.3|567|567.4|567.1|567.4|567.1|567.3|566.9|312
1638546260000|2021-12-03 15:44:20|567.5|567.2|567.7|567.4|567.8|567.5|567.4|567.1|6509
1638546270000|2021-12-03 15:44:30|567.6|567.5|567.3|567|567.6|567.5|567.2|567|4285
1638546280000|2021-12-03 15:44:40|567.4|567.1|567.3|566.9|567.4|567.1|567.2|566.8|0
1638546290000|2021-12-03 15:44:50|567.2|567|567.2|566.9|567.2|567.1|567.2|566.9|0
1638546300000|2021-12-03 15:45:00|567.3|567|567.3|567.1|567.3|567.2|567.3|567|4242
1638546310000|2021-12-03 15:45:10|567.2|567|567.2|566.9|567.2|567.1|567.2|566.9|1720
1638546320000|2021-12-03 15:45:20|567.1|566.8|567.1|566.9|567.1|567|567|566.8|1191
1638546330000|2021-12-03 15:45:30|567|566.8|567.2|567|567.2|567|567|566.8|8771
1638546360000|2021-12-03 15:46:00|567.1|566.8|567.1|566.8|567.1|566.9|566.8|566.5|4206
1638546370000|2021-12-03 15:46:10|567|566.9|567|566.7|567|566.9|567|566.7|0
1638546380000|2021-12-03 15:46:20|566.9|566.6|566.4|566.3|566.9|566.6|566.1|565.8|2649
1638546390000|2021-12-03 15:46:30|566.5|566.4|566.6|566.3|566.6|566.5|566.5|566.3|6289
1638546400000|2021-12-03 15:46:40|566.5||566.5||566.5||566.5||0
1638546410000|2021-12-03 15:46:50|566.4|566.2|566.3|566|566.4|566.2|566.3|566|421
1638546420000|2021-12-03 15:47:00|566.2|566.1|566.1|565.8|566.2|566.1|566.1|565.8|402
1638546430000|2021-12-03 15:47:10|566.2|565.9|566.3|566.1|566.3|566.2|566.2|565.9|975
1638546440000|2021-12-03 15:47:20|566.4|566.2|566.5|566.2|566.6|566.3|566.4|566.2|3105
1638546450000|2021-12-03 15:47:30|566.4|566.1|566.4|566.1|566.5|566.2|566.4|566.1|1000
1638546460000|2021-12-03 15:47:40|566.3|566|566.1|565.9|566.3|566|566.1|565.9|48
1638546470000|2021-12-03 15:47:50|566.2|566|566.4|566.1|566.4|566.1|566.2|566|5886
1638546480000|2021-12-03 15:48:00|566.5|566.2|566.5|566.2|566.5|566.3|566.5|566.2|1362
1638546490000|2021-12-03 15:48:10|566.4|566.3|566.5|566.3|566.7|566.5|566.4|566.2|2330
1638546500000|2021-12-03 15:48:20|566.4|566.2|566.4|566.2|566.4|566.3|566.3|566.2|0
1638546510000|2021-12-03 15:48:30|566.5|566.1|566|565.8|566.5|566.1|566|565.8|1741
1638546520000|2021-12-03 15:48:40|566.1|565.6|565.8|565.5|566.1|565.6|565.7|565.4|1234
1638546530000|2021-12-03 15:48:50|565.7|565.6|565.4|565.2|565.8|565.6|565.3|565|14651
1638546540000|2021-12-03 15:49:00|565.3|565.1|565.3|565|565.4|565.2|565.2|565|2023
1638546550000|2021-12-03 15:49:10|565.2|564.9|565|564.8|565.2|564.9|564.9|564.8|28675
1638546560000|2021-12-03 15:49:20|564.9|564.7|564.9|564.7|564.9|564.7|564.7|564.4|5016
1638546570000|2021-12-03 15:49:30|565|564.8|565.1|564.9|565.2|565.1|565|564.8|8090
1638546580000|2021-12-03 15:49:40|565.2|564.8|566|565.6|566|565.6|565.2|564.8|4368
1638546590000|2021-12-03 15:49:50|565.9|565.7|566.4|566.1|566.5|566.1|565.8|565.5|2939
1638546600000|2021-12-03 15:50:00|566.3|566|565.9|565.7|566.3|566|565.8|565.5|4246
1638546610000|2021-12-03 15:50:10|565.8|565.5|565.8|565.4|565.8|565.5|565.8|565.3|18
1638546620000|2021-12-03 15:50:20|565.7|565.3|565.7|565.4|565.7|565.4|565.5|565.3|0
1638546630000|2021-12-03 15:50:30|565.8|565.5|566.2|565.8|566.2|565.9|565.8|565.4|3954
1638546640000|2021-12-03 15:50:40|566.1|565.7|565.8|565.6|566.1|565.7|565.8|565.6|250
1638546650000|2021-12-03 15:50:50|565.7|565.5|565.6|565.4|565.7|565.5|565.4|565.1|2519
1638546660000|2021-12-03 15:51:00|565.5|565.5|566.1|565.7|566.1|565.8|565.5|565.4|2572
1638546670000|2021-12-03 15:51:10|566.2|565.8|566.2|565.8|566.3|566|566.1|565.8|0
1638546680000|2021-12-03 15:51:20|566.1||566.1||566.2||566||0
1638546690000|2021-12-03 15:51:30|566.2||566.1||566.2||566.1||0
1638546700000|2021-12-03 15:51:40|566|565.7|566.2|565.8|566.2|565.9|565.9|565.6|2980
1638546710000|2021-12-03 15:51:50|566.1|565.9|566|565.7|566.2|566|565.9|565.6|4749
1638546720000|2021-12-03 15:52:00|565.9|565.6|566|565.8|566.1|566|565.9|565.6|961
1638546730000|2021-12-03 15:52:10|566.1|565.9|566.1|565.8|566.2|566|566.1|565.8|1464
1638546740000|2021-12-03 15:52:20|566.2|565.9|566.6|566.4|566.7|566.4|566|565.9|5076
1638546750000|2021-12-03 15:52:30|566.8|566.3|567.4|567.1|567.4|567.1|566.6|566.3|3013
1638546760000|2021-12-03 15:52:40|567.5|567|567.4|567|567.5|567.2|567.2|567|4828
1638546770000|2021-12-03 15:52:50|567.5|567.1|567.3|567|567.7|567.2|567.3|567|0
1638546780000|2021-12-03 15:53:00|567.4|567.1|567.6|567.3|567.6|567.3|567.4|567.1|3
1638546790000|2021-12-03 15:53:10|567.5|567.2|567.2|567|567.5|567.2|567.2|567|3438
1638546800000|2021-12-03 15:53:20|567.3||567.3||567.3||567.1||3
1638546810000|2021-12-03 15:53:30|567.2|566.9|567|566.6|567.2|566.9|567|566.6|1024
1638546820000|2021-12-03 15:53:40|567.1|566.5|567.3|567.1|567.3|567.1|567|566.4|5303
1638546830000|2021-12-03 15:53:50|567.2|567|567.4|567|567.4|567|567.2|566.9|496
1638546840000|2021-12-03 15:54:00|567.1|567.1|567.4|567.1|567.4|567.1|567.1|566.9|2838
1638546850000|2021-12-03 15:54:10|567.3|567|567.6|567.3|567.7|567.3|567.3|567|6403
1638546860000|2021-12-03 15:54:20|567.8|567.4|568|567.7|568.2|567.8|567.7|567.4|4297
1638546870000|2021-12-03 15:54:30|568.2|567.8|567.8|567.5|568.4|568|567.8|567.5|8063
1638546880000|2021-12-03 15:54:40|567.7|567.4|567.8|567.5|567.8|567.5|567.6|567.3|384
1638546890000|2021-12-03 15:54:50|567.9|567.6|568.1|567.9|568.1|567.9|567.9|567.6|366
1638546900000|2021-12-03 15:55:00|568.2|567.8|567.6|567.4|568.2|567.9|567.6|567.3|511
1638546910000|2021-12-03 15:55:10|567.7|567.5|567.8|567.5|567.8|567.6|567.6|567.4|2057
1638546920000|2021-12-03 15:55:20|567.7|567.4|567.4|567.2|567.8|567.5|567.3|567.1|23072
1638546930000|2021-12-03 15:55:30|567.5|567.3|567.6|567.3|567.6|567.3|567.5|567.3|0
1638546940000|2021-12-03 15:55:40|567.7|567.4|567.7|567.4|567.7|567.5|567.7|567.4|660
1638546950000|2021-12-03 15:55:50|567.8|567.5|568.1|567.9|568.4|568.2|567.8|567.5|5355
1638546960000|2021-12-03 15:56:00|568.2|567.7|568|567.6|568.2|567.7|567.9|567.6|2029
1638546970000|2021-12-03 15:56:10|568.1|567.7|568.4|567.9|568.5|568.1|567.9|567.7|1967
1638546980000|2021-12-03 15:56:20|568.3|567.8|567.8|567.4|568.3|567.8|567.7|567.4|0
1638546990000|2021-12-03 15:56:30|567.9|567.5|567.7|567.3|567.9|567.6|567.6|567.2|1000
1638547000000|2021-12-03 15:56:40|567.8|567.4|567.7|567.5|567.8|567.5|567.7|567.4|0
1638547010000|2021-12-03 15:56:50|567.8|567.4|568.2|567.9|568.3|568|567.8|567.4|2838
1638547020000|2021-12-03 15:57:00|568.3|568|568.5|568.3|568.6|568.4|568.2|567.9|628
1638547030000|2021-12-03 15:57:10|568.3|568.2|568.5|568.2|568.6|568.4|568.3|568.2|1533
1638547040000|2021-12-03 15:57:20|568.6|568.3|568.5|568.2|568.6|568.3|568.5|568.2|20
1638547050000|2021-12-03 15:57:30||568.3||568.2||568.3||568.2|0
1638547060000|2021-12-03 15:57:40|568.6|568.3|568.5|568.3|568.8|568.5|568.5|568.2|3575
1638547070000|2021-12-03 15:57:50|568.6|568.2|568.3|568.1|568.6|568.2|568.3|568|995
1638547080000|2021-12-03 15:58:00|568.2|568|568.4|568.1|568.4|568.1|568.1|567.8|1714
1638547090000|2021-12-03 15:58:10|568.3|568.2|568.3|568.1|568.3|568.3|568.3|568|245
1638547100000|2021-12-03 15:58:20|568.4|568.2|568.4|568.2|568.4|568.2|568.2|568.1|52
1638547110000|2021-12-03 15:58:30|568.5|568.1|568.7|568.4|568.8|568.6|568.5|568.1|7944
1638547130000|2021-12-03 15:58:50|568.6|568.2|568.2|568|568.6|568.4|568.1|567.8|5542
1638547140000|2021-12-03 15:59:00|568.1|567.8|568.1|567.8|568.1|567.9|567.9|567.8|310
1638547150000|2021-12-03 15:59:10|568|567.7|568|567.7|568.1|567.7|568|567.7|0
1638547160000|2021-12-03 15:59:20|567.9|567.6|567.7|567.5|567.9|567.7|567.7|567.5|1533
1638547180000|2021-12-03 15:59:40|567.6||567.7||567.7||567.6||0
1638547190000|2021-12-03 15:59:50|567.6|567.4|567.4|567|567.6|567.4|567.4|567|1612
1638547200000|2021-12-03 16:00:00|567.3|567.1|567.2|567|567.4|567.1|567.1|566.8|790
1638547210000|2021-12-03 16:00:10|567.3|567.1|567.4|567.1|567.4|567.2|567.3|567.1|3729
1638547220000|2021-12-03 16:00:20|567.5|567.2|567.5|567.3|567.7|567.5|567.4|567.1|9113
1638547230000|2021-12-03 16:00:30|567.6|567.1|567.4|567.1|567.6|567.1|567.4|567|258
1638547240000|2021-12-03 16:00:40|567.5|567.2|567.5|567.2|567.5|567.4|567.5|567.2|1912
1638547250000|2021-12-03 16:00:50|567.4|567.1|567.4|567.1|567.4|567.2|567.4|567.1|0
1638547260000|2021-12-03 16:01:00|567.3|567|566.8|566.6|567.3|567|566.8|566.5|0
1638547270000|2021-12-03 16:01:10|566.9|566.7|567.1|566.9|567.1|566.9|566.9|566.7|693
1638547280000|2021-12-03 16:01:20|567.2|567|567.2|566.9|567.3|567|567.1|566.9|2414
1638547300000|2021-12-03 16:01:40|567.1|567|567.3|567|567.3|567|567.1|567|336
1638547310000|2021-12-03 16:01:50|567.4|567.1|567.2|567|567.4|567.2|567.2|567|2198
1638547320000|2021-12-03 16:02:00|567.3|567.1|567.6|567.3|567.7|567.5|567.2|567|1866
1638547330000|2021-12-03 16:02:10|567.7|567.4|568.1|567.8|568.1|567.8|567.7|567.4|5258
1638547340000|2021-12-03 16:02:20|568|567.9|568.1|567.9|568.2|567.9|567.9|567.8|1757
1638547350000|2021-12-03 16:02:30|568|567.8|568.1|567.8|568.1|567.8|568|567.7|100
1638547360000|2021-12-03 16:02:40|568.2|567.9|568.2|567.9|568.3|568.1|568.2|567.9|59
1638547370000|2021-12-03 16:02:50|568.1|568|568.3|567.9|568.3|568|568.1|567.9|562
1638547380000|2021-12-03 16:03:00|568.2|568|568.1|567.8|568.2|568|568|567.7|5895
1638547390000|2021-12-03 16:03:10|568.2|567.9|568.5|568.2|568.5|568.3|568.1|567.9|1806
1638547400000|2021-12-03 16:03:20|568.4||568.4||568.4||568.4||0
1638547410000|2021-12-03 16:03:30|568.3|568|568.2|567.9|568.3|568.1|568|567.7|23510
1638547420000|2021-12-03 16:03:40|568.1|567.8|568|567.7|568.1|567.8|567.9|567.7|0
1638547430000|2021-12-03 16:03:50|567.9|567.6|567.9|567.6|567.9|567.6|567.7|567.4|1262
1638547440000|2021-12-03 16:04:00|568|567.7|568.3|568|568.3|568|568|567.7|2661
1638547450000|2021-12-03 16:04:10|568.2|567.9|568.4|568.1|568.4|568.1|568.2|567.9|0
1638547460000|2021-12-03 16:04:20|568.3|568|568.2|567.9|568.3|568.1|568.1|567.9|9
1638547470000|2021-12-03 16:04:30|568.1|568|568|567.7|568.1|568|567.9|567.7|889
1638547480000|2021-12-03 16:04:40|567.9|567.6|568|567.6|568|567.6|567.9|567.6|0
1638547490000|2021-12-03 16:04:50|568.1|567.7|568.1|567.9|568.3|568.1|568|567.7|2648
1638547500000|2021-12-03 16:05:00|568.2|567.8|567.9|567.7|568.2|567.8|567.9|567.7|696
1638547510000|2021-12-03 16:05:10|568||567.9||568.1||567.9||0
1638547520000|2021-12-03 16:05:20|568|567.8|567.8|567.5|568|567.8|567.7|567.5|6024
1638547530000|2021-12-03 16:05:30|567.7||567.8||567.8||567.7||0
1638547540000|2021-12-03 16:05:40|567.7|567.6|567.6|567.4|567.8|567.6|567.5|567.3|1632
1638547550000|2021-12-03 16:05:50|567.7|567.5|567.9|567.7|568|567.7|567.7|567.4|4921
1638547560000|2021-12-03 16:06:00|567.8|567.6|567.9|567.8|568.1|567.9|567.8|567.6|2000
1638547570000|2021-12-03 16:06:10|567.8|567.7|567.8|567.5|567.8|567.7|567.7|567.5|211
1638547580000|2021-12-03 16:06:20|567.9|567.6|568|567.7|568|567.8|567.9|567.6|1109
1638547590000|2021-12-03 16:06:30|567.9|567.6|567.9|567.7|568|567.8|567.8|567.6|1969
1638547600000|2021-12-03 16:06:40|568|567.6|567.7|567.3|568|567.7|567.7|567.3|3266
1638547610000|2021-12-03 16:06:50|567.8|567.4|567.8|567.6|567.9|567.7|567.7|567.4|2953
1638547620000|2021-12-03 16:07:00|567.9|567.7|567.8|567.6|568.1|567.9|567.8|567.6|3142
1638547630000|2021-12-03 16:07:10|567.7|567.5|567.8|567.7|567.8|567.7|567.6|567.3|1973
1638547640000|2021-12-03 16:07:20|567.9|567.8|567.9|567.7|568.1|567.9|567.9|567.7|2158
1638547650000|2021-12-03 16:07:30|568|567.8|568.1|567.9|568.2|567.9|568|567.8|0
1638547660000|2021-12-03 16:07:40|568|567.8|567.9|567.6|568|567.8|567.9|567.6|1674
1638547670000|2021-12-03 16:07:50|568|567.7|568|567.7|568|567.8|568|567.7|0
1638547680000|2021-12-03 16:08:00|567.9|567.8|567.9|567.7|568|567.8|567.8|567.7|1617
1638547690000|2021-12-03 16:08:10|568|567.8|568|567.8|568|567.8|568|567.7|0
1638547700000|2021-12-03 16:08:20|568.1|567.9|568.4|568.2|568.6|568.2|568.1|567.9|5545
1638547710000|2021-12-03 16:08:30|568.3|568.1|568.2|567.9|568.4|568.2|568|567.9|2774
1638547720000|2021-12-03 16:08:40|568.1|567.8|567.8|567.5|568.1|567.8|567.8|567.5|297
1638547730000|2021-12-03 16:08:50|567.7|567.6|567.5|567.3|567.7|567.6|567.5|567.2|368
1638547740000|2021-12-03 16:09:00|567.4|567.2|567.1|566.9|567.4|567.2|567|566.8|182
1638547750000|2021-12-03 16:09:10|567.2|567|567.3|567.1|567.4|567.2|567.2|566.9|6492
1638547760000|2021-12-03 16:09:20|567.4|567.2|567.4|567.1|567.4|567.2|567.1|566.8|2932
1638547770000|2021-12-03 16:09:30||567.2||567.1||567.3||567.1|0
1638547780000|2021-12-03 16:09:40|567.3|567.2|567.8|567.5|567.9|567.6|567.3|567.2|3448
1638547790000|2021-12-03 16:09:50|567.9|567.6|567.9|567.6|567.9|567.6|567.8|567.5|0
1638547800000|2021-12-03 16:10:00|568|567.7|567.8|567.6|568|567.7|567.8|567.6|500
1638547810000|2021-12-03 16:10:10|567.9|567.5|567.8|567.5|567.9|567.5|567.6|567.4|688
1638547820000|2021-12-03 16:10:20|567.7|567.6|567.8|567.6|568|567.7|567.7|567.6|808
1638547830000|2021-12-03 16:10:30|567.7|567.5|567.4|567.2|567.7|567.5|567.4|567.2|873
1638547840000|2021-12-03 16:10:40|567.3|567.1|567.2|566.9|567.4|567.1|567.2|566.9|1239
1638547850000|2021-12-03 16:10:50|567.3|567|567.2|566.9|567.3|567|567.2|566.9|0
1638547860000|2021-12-03 16:11:00|567.1|567|566.9|566.6|567.1|567|566.7|566.3|2456
1638547870000|2021-12-03 16:11:10|566.8|566.5|566.8|566.6|566.9|566.6|566.7|566.5|2222
1638547880000|2021-12-03 16:11:20|566.9|566.7|566.9|566.7|566.9|566.8|566.8|566.6|2253
1638547890000|2021-12-03 16:11:30|566.8|566.6|566.6|566.4|566.8|566.7|566.5|566.4|1778
1638547900000|2021-12-03 16:11:40|566.5|566.3|566.6|566.3|566.6|566.4|566.5|566.2|211
1638547920000|2021-12-03 16:12:00|566.7|566.4|567.2|566.9|567.2|566.9|566.7|566.4|4632
1638547930000|2021-12-03 16:12:10|567.1|567|567.4|567.2|567.4|567.2|567.1|567|8255
1638547940000|2021-12-03 16:12:20|567.5|567.3|567.7|567.4|567.8|567.6|567.5|567.3|2598
1638547950000|2021-12-03 16:12:30|567.6|567.3|568|567.7|568.1|567.9|567.5|567.3|5065
1638547960000|2021-12-03 16:12:40|567.9|567.8|567.9|567.7|567.9|567.8|567.9|567.7|0
1638547970000|2021-12-03 16:12:50|568|567.8|568.1|567.8|568.1|567.8|568|567.8|0
1638547980000|2021-12-03 16:13:00|568.2|567.9|568.1|567.8|568.2|568|567.9|567.7|2303
1638547990000|2021-12-03 16:13:10|568|567.7|568|567.7|568|567.7|567.9|567.6|0
1638548000000|2021-12-03 16:13:20|567.9|567.8|568|567.8|568|567.9|567.9|567.8|72
1638548010000|2021-12-03 16:13:30|568.1|567.9|568.2|568|568.3|568|568.1|567.8|675
1638548020000|2021-12-03 16:13:40|568.3|568.1|568.4|568.3|568.5|568.3|568.3|568|97
1638548030000|2021-12-03 16:13:50|568.5|568.2|568.4|568.1|568.5|568.4|568.3|568.1|2173
1638548040000|2021-12-03 16:14:00|568.3|568.2|568.3|568.1|568.5|568.2|568.2|568.1|573
1638548050000|2021-12-03 16:14:10|568.2|568.2|568.1|567.8|568.4|568.2|568.1|567.8|797
1638548060000|2021-12-03 16:14:20|568|567.7|568.2|567.9|568.2|568|568|567.7|1563
1638548070000|2021-12-03 16:14:30|568.1|567.8|568.1|567.7|568.1|567.9|568.1|567.6|0
1638548080000|2021-12-03 16:14:40|568|567.6|568.2|567.9|568.2|568.1|567.9|567.6|1619
1638548090000|2021-12-03 16:14:50|568.1||568.2||568.2||568.1||0
1638548100000|2021-12-03 16:15:00|568.2|567.7|568.4|567.9|568.4|568|568.1|567.6|0
1638548110000|2021-12-03 16:15:10|568.2|567.8|568.2|567.7|568.3|567.8|568|567.5|562
1638548120000|2021-12-03 16:15:20|568|567.5|568.2|567.8|568.2|567.9|568|567.5|240
1638548130000|2021-12-03 16:15:30|568|567.7|568|567.5|568|567.7|568|567.5|0
1638548140000|2021-12-03 16:15:40|568.2|567.6|568.2|567.8|568.2|567.8|568.2|567.6|0
1638548150000|2021-12-03 16:15:50|568|567.6|568.2|567.8|568.2|567.8|568|567.6|0
1638548160000|2021-12-03 16:16:00|568|567.6|568.1|567.7|568.3|567.9|568|567.5|707
1638548170000|2021-12-03 16:16:10|568.3|567.9|568|567.6|568.3|567.9|568|567.6|1174
1638548180000|2021-12-03 16:16:20|568.1|567.5|567.8|567.5|568.1|567.7|567.8|567.5|3148
1638548190000|2021-12-03 16:16:30|567.9|567.7|567.6|567.3|568.1|567.7|567.6|567.3|698
1638548200000|2021-12-03 16:16:40|567.9|567.5|567.6|567.2|567.9|567.5|567.5|567|814
1638548210000|2021-12-03 16:16:50|567.7|567|567.7|567.3|567.7|567.3|567.4|567|1666
1638548220000|2021-12-03 16:17:00|567.6|567.2|567.7|567.4|567.8|567.4|567.6|567.2|417
1638548230000|2021-12-03 16:17:10|567.8|567.5|567.9|567.5|567.9|567.5|567.6|567.1|0
1638548240000|2021-12-03 16:17:20|567.6|567.3|567.6|567.2|567.9|567.5|567.6|567.2|532
1638548250000|2021-12-03 16:17:30|567.9|567.4|567.6|567.2|567.9|567.4|567.4|567|559
1638548260000|2021-12-03 16:17:40|567.4|567.3|567.7|567.3|567.7|567.3|567.4|567|733
1638548270000|2021-12-03 16:17:50|567.5|567.1|567.5|567.1|567.7|567.3|567.5|567.1|1387
1638548280000|2021-12-03 16:18:00|567.2|566.8|567.4|567.1|567.4|567.1|567.2|566.7|577
1638548290000|2021-12-03 16:18:10|567.2|566.9|567.1|566.7|567.4|567|567.1|566.7|2037
1638548300000|2021-12-03 16:18:20|567|566.5|566.9|566.6|567|566.6|566.7|566.4|535
1638548310000|2021-12-03 16:18:30|566.8|566.5|566.9|566.5|567.1|566.7|566.8|566.5|1078
1638548320000|2021-12-03 16:18:40|567|566.7|567.3|567|567.3|567|567|566.7|364
1638548330000|2021-12-03 16:18:50|567.2|566.7|567.1|566.6|567.2|566.8|567|566.5|0
1638548340000|2021-12-03 16:19:00|567.2|566.8|567.1|566.6|567.2|566.8|566.8|566.4|2502
1638548350000|2021-12-03 16:19:10|567|566.7|566.7|566.3|567|566.7|566.7|566.3|1424
1638548360000|2021-12-03 16:19:20|566.9|566.5|566.8|566.4|567|566.6|566.8|566.3|486
1638548370000|2021-12-03 16:19:30|567|566.5|566.9|566.5|567|566.5|566.7|566.3|0
1638548380000|2021-12-03 16:19:40|567|566.6|567.3|566.9|567.3|566.9|566.8|566.5|4275
1638548390000|2021-12-03 16:19:50|567.1|566.7|567.2|566.8|567.3|567|567.1|566.7|181
1638548400000|2021-12-03 16:20:00|567.4|566.9|567|566.7|567.4|567|567|566.6|5319
1638548410000|2021-12-03 16:20:10|567.2|566.6|567.1|566.6|567.3|566.8|567|566.6|508
1638548420000|2021-12-03 16:20:20|567.3|566.8|567.4|567|567.4|567|567.1|566.7|1013
1638548430000|2021-12-03 16:20:30|567.1|566.9|567.2|566.8|567.4|567|567.1|566.7|3684
1638548440000|2021-12-03 16:20:40|567.4|567|567.4|567|567.5|567.1|567.2|566.8|2715
1638548450000|2021-12-03 16:20:50|567.3|566.9|567.3|566.9|567.5|567.1|567.3|566.9|325
1638548460000|2021-12-03 16:21:00|567.5|567.1|567.6|567.1|567.6|567.1|567.4|566.9|903
1638548470000|2021-12-03 16:21:10|567.4|566.9|567.6|567.2|567.7|567.2|567.4|566.9|1645
1638548480000|2021-12-03 16:21:20|567.4|567|567.7|567.3|568|567.5|567.4|567|1641
1638548490000|2021-12-03 16:21:30|566.7|566.3|567|566.5|567.2|566.7|566.6|566.2|6782
1638548500000|2021-12-03 16:21:40|566.9|566.7|567|566.5|567.1|566.7|566.8|566.3|6926
1638548510000|2021-12-03 16:21:50|566.9|566.7|567.2|566.7|567.2|566.7|566.9|566.5|1923
1638548520000|2021-12-03 16:22:00|567|566.5|565.7|565.2|567|566.5|565.6|565.2|3625
1638548530000|2021-12-03 16:22:10|565.9|565.4|566.1|565.6|566.1|565.6|565.7|565.2|437
1638548540000|2021-12-03 16:22:20|565.9|565.4|565.8|565.4|566|565.6|565.8|565.3|590
1638548550000|2021-12-03 16:22:30|566|565.6|566.2|565.8|566.2|565.8|565.8|565.4|2635
1638548560000|2021-12-03 16:22:40|566|565.6|565.9|565.4|566.2|565.8|565.9|565.4|1628
1638548570000|2021-12-03 16:22:50|566.1|565.6|565.9|565.5|566.2|565.9|565.9|565.5|5
1638548580000|2021-12-03 16:23:00|566.1|565.7|566.2|565.7|566.2|565.7|566.1|565.7|1870
1638548590000|2021-12-03 16:23:10|566|565.5|566.7|566.2|566.8|566.4|565.9|565.5|1697
1638548600000|2021-12-03 16:23:20|566.6|566.1|566.3|565.8|566.9|566.4|566.3|565.8|3566
1638548610000|2021-12-03 16:23:30|566.5|565.9|566.5|566|566.8|566.4|566.5|565.8|2397
1638548620000|2021-12-03 16:23:40|566.7|566.2|566.9|566.4|566.9|566.4|566.7|566|0
1638548630000|2021-12-03 16:23:50|566.8|566.3|566.9|566.5|566.9|566.5|566.5|566.1|640
1638548640000|2021-12-03 16:24:00|566.7|566.2|566.6|566.2|566.9|566.4|566.6|566.2|4679
1638548650000|2021-12-03 16:24:10|566.7|566.4|566.6|566.1|566.9|566.4|566.6|566.1|1751
1638548660000|2021-12-03 16:24:20|566.8|566.3|566.9|566.5|566.9|566.5|566.5|566|385
1638548670000|2021-12-03 16:24:30|567|566.6|566.7|566.3|567|566.7|566.7|566.3|22
1638548680000|2021-12-03 16:24:40|566.9|566.5|566.6|566.1|566.9|566.5|566.6|566.1|1215
1638548690000|2021-12-03 16:24:50|566.7|566.3|566.7|566.3|566.7|566.3|566.7|566.3|0
1638548700000|2021-12-03 16:25:00|566.9|566.5|566.5|566.1|566.9|566.5|566.5|566.1|537
1638548710000|2021-12-03 16:25:10|566.6|566.3|566.9|566.4|566.9|566.4|566.5|566.1|1147
1638548720000|2021-12-03 16:25:20|566.8|566.6|566.9|566.4|567.1|566.7|566.8|566.4|2062
1638548730000|2021-12-03 16:25:30|567|566.6|566.8|566.4|567|566.6|566.8|566.4|0
1638548740000|2021-12-03 16:25:40|567.1|566.6|567.2|566.7|567.2|566.8|567|566.5|6567
1638548750000|2021-12-03 16:25:50|567.4|567.1|566.9|566.3|567.5|567.1|566.9|566.3|5502
1638548760000|2021-12-03 16:26:00|567.1|566.7|566.9|566.5|567.3|566.9|566.9|566.5|635
1638548770000|2021-12-03 16:26:10|566.7|566.3|566.6|566.1|566.8|566.4|566.5|566|1290
1638548780000|2021-12-03 16:26:20|566.8|566.2|566.6|566.2|566.8|566.4|566.6|566.2|0
1638548790000|2021-12-03 16:26:30|566.8|566.3|566.9|566.5|567.1|566.6|566.7|566.3|833
1638548800000|2021-12-03 16:26:40|567.1|566.7|566.8|566.4|567.1|566.7|566.8|566.4|0
1638548810000|2021-12-03 16:26:50|567|566.6|566.8|566.4|567|566.6|566.8|566.4|185
1638548820000|2021-12-03 16:27:00|567.3|566.5|567.5|567.1|567.5|567.1|567.1|566.5|3016
1638548830000|2021-12-03 16:27:10|567.3|566.9|567.5|567.1|567.5|567.1|567.3|566.9|5401
1638548840000|2021-12-03 16:27:20|567.3|566.9|567.5|567|567.5|567.1|567.2|566.8|332
1638548850000|2021-12-03 16:27:30|567.3|567.2|567.2|566.8|567.6|567.2|567.2|566.8|1546
1638548860000|2021-12-03 16:27:40|567.4|566.9|567.5|567.1|567.5|567.1|567.3|566.9|1810
1638548870000|2021-12-03 16:27:50|567.4|566.9|567.3|566.8|567.5|567.1|567.3|566.8|2184
1638548880000|2021-12-03 16:28:00|567.5|567|567.5|567.2|567.6|567.2|567.4|567|151
1638548890000|2021-12-03 16:28:10|567.3|567|567.5|567.1|567.5|567.2|567.3|566.9|672
1638548900000|2021-12-03 16:28:20|567.3|567|567.3|567|567.5|567.2|567.3|567|910
1638548910000|2021-12-03 16:28:30|567.5|567.1|567.7|567.4|567.7|567.4|567.3|566.9|1413
1638548920000|2021-12-03 16:28:40|567.6|567.2|567.7|567.4|567.9|567.6|567.6|567.2|2995
1638548930000|2021-12-03 16:28:50|567.8|567.1|567.5|567.1|567.8|567.3|567.5|567.1|4475
1638548940000|2021-12-03 16:29:00|567.3|566.9|567.2|566.8|567.3|566.9|567|566.7|242
1638548950000|2021-12-03 16:29:10|567.1|566.7|567|566.4|567.2|566.7|566.8|566.2|2458
1638548960000|2021-12-03 16:29:20|566.8|566.2|566.4|566|566.8|566.2|566.2|565.8|304
1638548970000|2021-12-03 16:29:30|566.8|566.4|566.8|566.4|566.8|566.4|566.8|566.4|44
1638548980000|2021-12-03 16:29:40|567.1|566.7|566.9|566.5|567.1|566.7|566.9|566.5|1930
1638548990000|2021-12-03 16:29:50|567.1|566.7|567|566.6|567.2|566.8|566.9|566.5|530
1638777600000|2021-12-06 08:00:00|575.6|575|575.6|575|575.9|575.8|575.1|575|12711
1638777610000|2021-12-06 08:00:10|575.5|574.7|574.8|574.6|575.7|575|574|573.1|43812
1638777620000|2021-12-06 08:00:20|574.9|574.7|576.7|576.1|577|576.4|574.9|574.6|17177
1638777630000|2021-12-06 08:00:30|576.6|576|576.5|576.1|576.6|576.3|576.5|576|11
1638777640000|2021-12-06 08:00:40|576.9|576|576.9|576.3|577|576.4|576.9|576|31
1638777650000|2021-12-06 08:00:50|577|576.4|577.6|577.1|578.2|577.5|577|576.3|8481
1638777660000|2021-12-06 08:01:00|577.7|577.2|576.4|575.7|577.7|577.4|576.4|575.6|7468
1638777670000|2021-12-06 08:01:10|576.5|575.8|576.3|575.7|577.3|576.6|576.3|575.5|7098
1638777680000|2021-12-06 08:01:20|576.5|575.8|576.2|575.6|576.5|576|576.2|575.5|0
1638777690000|2021-12-06 08:01:30|576.4|575.7|576.3|575.6|576.5|575.8|575.9|575.4|2200
1638777700000|2021-12-06 08:01:40|576.4|575.7|577.2|576.6|577.2|576.6|576.1|575.4|1837
1638777710000|2021-12-06 08:01:50|577.1|576.5|577.1|576.4|577.3|576.8|576.9|576.2|2585
1638777720000|2021-12-06 08:02:00|577.2|576.5|577.2|576.7|577.3|576.9|577.1|576.5|704
1638777730000|2021-12-06 08:02:10|577.1|576.5|577|576.4|577.2|576.8|576.8|576.2|8471
1638777740000|2021-12-06 08:02:20|576.9|576.3|576.4|576|576.9|576.5|576.2|575.4|8108
1638777750000|2021-12-06 08:02:30|576.3|575.9|577.2|576.8|577.2|576.9|576.3|575.7|3439
1638777760000|2021-12-06 08:02:40|577.1|576.7|576.8|576.4|577.2|577|576.7|576.1|40670
1638777770000|2021-12-06 08:02:50|576.7|576.3|576.8|576.3|576.8|576.4|576.4|575.8|720
1638777780000|2021-12-06 08:03:00|576.7|576.2|577.3|577|577.5|577.1|576.7|576|5039
1638777790000|2021-12-06 08:03:10|577.2|576.7|577.2|576.5|577.3|577|576.6|576.2|9358
1638777800000|2021-12-06 08:03:20|577.1|576.3|577.3|576.6|577.3|576.6|576.8|576.2|2086
1638777810000|2021-12-06 08:03:30|577.2|576.5|576.6|576.2|577.2|576.5|576.6|576.2|0
1638777820000|2021-12-06 08:03:40|576.5|576|577.1|576.5|577.2|576.6|576.2|575.5|5904
1638777830000|2021-12-06 08:03:50|577.2|576.6|577.3|576.7|577.3|576.7|577.1|576.4|0
1638777840000|2021-12-06 08:04:00|577.4|576.8|577.1|576.7|577.5|576.9|577.1|576.7|547
1638777850000|2021-12-06 08:04:10|577.2|576.8|577.2|576.7|577.3|577|577.1|576.7|1826
1638777860000|2021-12-06 08:04:20|577.1|576.8|577.8|577.2|578|577.5|577|576.8|5353
1638777870000|2021-12-06 08:04:30|577.7||577.4||577.7||577.3||32808
1638777880000|2021-12-06 08:04:40|577.3|577|577.6|577.2|577.8|577.2|576.7|576|28542
1638777890000|2021-12-06 08:04:50|577.5|577.1|577|576.6|577.5|577.1|577|576.6|827
1638777900000|2021-12-06 08:05:00|576.9|576.5|576.3|575.9|576.9|576.5|576.1|575.7|11828
1638777910000|2021-12-06 08:05:10|576.2|576|575.9|575.4|576.3|576.1|575.8|575.4|3075
1638777920000|2021-12-06 08:05:20|575.8|575.2|575.9|575.4|575.9|575.5|575.6|575.2|5280
1638777930000|2021-12-06 08:05:30|575.8|575.5|575.7|575.1|575.8|575.5|575.4|575|22904
1638777940000|2021-12-06 08:05:40|575.6|575|574.5|574|575.6|575.1|574.5|574|21082
1638777950000|2021-12-06 08:05:50|574|573.8|574.3|574|574.6|574.3|574|573.7|8831
1638777960000|2021-12-06 08:06:00|574.4|574.1|574.1|573.7|574.6|574.3|574.1|573.7|9151
1638777970000|2021-12-06 08:06:10|574|573.4|574.1|573.7|574.2|574|573.6|573|11743
1638777980000|2021-12-06 08:06:20|574.2|573.8|574|573.7|574.3|574|574|573.7|1340
1638777990000|2021-12-06 08:06:30|573.9|573.6|574.2|573.7|574.2|573.9|573.9|573.6|6844
1638778000000|2021-12-06 08:06:40|574.3|573.8|574.3|573.7|574.4|573.9|574.3|573.6|200
1638778010000|2021-12-06 08:06:50|574.2|573.6|573.4|573.1|574.2|573.6|573.2|573|9219
1638778020000|2021-12-06 08:07:00|573.5|573.2|573.7|573.3|574.1|573.6|573.4|573.1|10977
1638778030000|2021-12-06 08:07:10|573.9|573.4|574.2|573.7|574.2|573.7|573.9|573.3|1269
1638778040000|2021-12-06 08:07:20|574.4|573.8|574.9|574.4|574.9|574.5|574.4|573.8|2464
1638778050000|2021-12-06 08:07:30|574.8|574.2|573.8|573.4|574.8|574.4|573.8|573.4|12916
1638778060000|2021-12-06 08:07:40|573.9|573.5|574.2|573.7|574.6|574.3|573.9|573.5|23405
1638778070000|2021-12-06 08:07:50|574.3|573.8|574.5|574|574.7|574.2|574.2|573.8|648
1638778080000|2021-12-06 08:08:00|574.4|574.1|574.1|573.6|574.5|574.1|574.1|573.6|2599
1638778090000|2021-12-06 08:08:10|574|573.5|574|573.4|574.1|573.5|574|573.4|154
1638778100000|2021-12-06 08:08:20|574.1|573.5|574.2|573.5|574.2|573.5|574|573.5|0
1638778110000|2021-12-06 08:08:30|574.1|573.6|574.8|574.2|574.8|574.2|574.1|573.6|513
1638778120000|2021-12-06 08:08:40|575|574.3|574.8|574.4|575.7|575.3|574.7|574.3|6020
1638778130000|2021-12-06 08:08:50|574.7|574.5|574.8|574.4|575|574.5|574.7|574.4|0
1638778140000|2021-12-06 08:09:00|574.7|574.5|575|574.5|575|574.6|574.6|574.1|2381
1638778150000|2021-12-06 08:09:10|574.9|574.4|573.5|573.1|575.1|575|573.5|573.1|32403
1638778160000|2021-12-06 08:09:20|573.4|573|573.2|572.7|573.4|573|572.8|572.2|14520
1638778170000|2021-12-06 08:09:30|573.3|572.8|573.7|573.2|573.9|573.3|573.2|572.8|2003
1638778180000|2021-12-06 08:09:40|573.8|573.1|573.2|572.5|573.9|573.1|573.2|572.5|1745
1638778190000|2021-12-06 08:09:50|573.1|572.6|573.4|572.9|573.5|573|573|572.6|1000
1638778200000|2021-12-06 08:10:00|573.5|573|573.8|573.3|573.9|573.3|573.5|573|170
1638778210000|2021-12-06 08:10:10|573.7|573.2|574.3|573.6|574.3|573.6|573.3|573.1|7559
1638778220000|2021-12-06 08:10:20|574.4|573.7|574|573.4|574.8|574.2|573.9|573.4|6284
1638778230000|2021-12-06 08:10:30|573.9|573.2|574.4|573.8|574.5|574|573.8|573.2|0
1638778240000|2021-12-06 08:10:40|574.3|573.7|574.2|573.7|574.3|573.8|574.2|573.7|0
1638778250000|2021-12-06 08:10:50|574.4|573.8|574.6|574|574.6|574.1|574.2|573.8|2114
1638778260000|2021-12-06 08:11:00|574.7|574.1|575|574.4|575.1|574.6|574.4|574|3083
1638778270000|2021-12-06 08:11:10|574.9|574.3|574.7|574.3|575.2|574.6|574.6|574.3|1251
1638778280000|2021-12-06 08:11:20|574.8|574.4|575.3|574.7|575.4|574.9|574.8|574.4|1360
1638778290000|2021-12-06 08:11:30|575.2||575.2||575.2||575.1||0
1638778300000|2021-12-06 08:11:40|575.3|574.8|575.5|575|575.5|575.1|575.1|574.8|1337
1638778310000|2021-12-06 08:11:50|575.6|575.1|575.7|575.2|575.8|575.2|575.6|575.1|3572
1638778320000|2021-12-06 08:12:00|575.8|575.3|576.1|575.6|576.3|575.7|575.7|575.3|3203
1638778330000|2021-12-06 08:12:10|576|575.7|576.5|575.9|576.5|575.9|575.9|575.7|565
1638778340000|2021-12-06 08:12:20|576.6||576.4||576.7||576.4||0
1638778350000|2021-12-06 08:12:30|576.5|575.8|576.6|576|576.6|576|576|575.7|3431
1638778360000|2021-12-06 08:12:40|576.5|575.8|576.1|575.7|576.5|575.9|576|575.7|586
1638778370000|2021-12-06 08:12:50|576.2|575.8|576.3|575.9|576.4|575.9|576|575.7|944
1638778380000|2021-12-06 08:13:00|576.2|575.8|576.3|575.8|576.3|575.8|576.2|575.7|0
1638778390000|2021-12-06 08:13:10|576.4|575.9|576.6|576.1|576.6|576.3|576.2|575.9|3292
1638778400000|2021-12-06 08:13:20|576.5|576.2|576.9|576.4|576.9|576.7|576.5|576.2|1717
1638778410000|2021-12-06 08:13:30|577|576.5|577.4|577|577.4|577|577|576.5|3114
1638778420000|2021-12-06 08:13:40|577.5|577.1|577.7|577.3|577.8|577.3|577.5|577|9
1638778430000|2021-12-06 08:13:50|577.6|577.2|577.9|577.4|578|577.5|577.4|577|6439
1638778440000|2021-12-06 08:14:00|578|577.5|578.2|577.8|578.7|578.1|578|577.5|3482
1638778450000|2021-12-06 08:14:10|578.3|577.9|578.7|578.1|578.7|578.1|578.3|577.9|0
1638778460000|2021-12-06 08:14:20|578.8|578.2|578.7|578.2|578.8|578.2|578.7|578.2|520
1638778470000|2021-12-06 08:14:30|578.8|578.3|578.8|578.3|578.8|578.3|578.7|578.2|706
1638778480000|2021-12-06 08:14:40|578.7|578.4|578.8|578.4|578.8|578.4|578.7|578.4|0
1638778500000|2021-12-06 08:15:00|578.7|578.5|579.5|578.9|579.6|579|578.7|578.5|3022
1638778510000|2021-12-06 08:15:10|579.4|578.7|578.3|577.9|579.4|578.7|578.2|577.8|12629
1638778520000|2021-12-06 08:15:20|578.2|577.8|578.5|578|578.6|578.1|578.2|577.8|1088
1638778530000|2021-12-06 08:15:30|578.6|578.1|578.3|577.8|578.6|578.1|578.1|577.8|2857
1638778540000|2021-12-06 08:15:40|578.6|577.9|578.9|578.4|578.9|578.4|578.5|577.9|6834
1638778550000|2021-12-06 08:15:50|579|578.5|579.2|578.6|579.4|578.8|579|578.5|258
1638778560000|2021-12-06 08:16:00|579.3|578.7|579.5|579.2|579.6|579.4|579.3|578.7|2721
1638778570000|2021-12-06 08:16:10|579.4|579.1|579.5|579.1|579.5|579.1|579.2|579.1|1512
1638778580000|2021-12-06 08:16:20|579.6|579.2|579.5|579.1|579.6|579.2|579.5|579.1|0
1638778590000|2021-12-06 08:16:30|579.6|579.2|578.5|577.9|579.6|579.2|578.5|577.9|6041
1638778600000|2021-12-06 08:16:40|578.6|578|578.9|578.3|579|578.3|578.6|578|0
1638778620000|2021-12-06 08:17:00|579|578.4|579.3|578.8|579.3|578.8|579|578.4|0
1638778630000|2021-12-06 08:17:10|579.2|578.7|578.8|578.3|579.2|578.7|578.6|578.2|4101
1638778640000|2021-12-06 08:17:20|578.7|578.4|578.7|578.3|578.7|578.4|578.7|578.3|0
1638778650000|2021-12-06 08:17:30|578.9|578.4|579.1|578.7|579.5|578.8|578.8|578.4|4090
1638778660000|2021-12-06 08:17:40|579|578.8|579.5|578.9|579.5|579|579|578.8|1951
1638778670000|2021-12-06 08:17:50|579.4|578.8|579.2|578.8|579.4|578.8|579.1|578.7|3788
1638778680000|2021-12-06 08:18:00|579.3|578.6|579.2|578.5|579.4|578.7|578.6|578.4|31128
1638778690000|2021-12-06 08:18:10|579.1|578.6|579.1|578.6|579.1|578.7|579.1|578.5|720
1638778700000|2021-12-06 08:18:20|579|578.5|579.1|578.6|579.1|578.6|578.7|578.4|4395
1638778710000|2021-12-06 08:18:30|579|578.5|579|578.6|579|578.6|579|578.5|0
1638778720000|2021-12-06 08:18:40|579.1|578.7|579.4|578.9|579.4|578.9|579.1|578.7|3381
1638778730000|2021-12-06 08:18:50|579.3|578.7|579.3|578.8|579.3|578.8|579.1|578.7|170
1638778740000|2021-12-06 08:19:00|579.5|578.9|579.5|579.1|579.6|579.2|579.5|578.9|134
1638778750000|2021-12-06 08:19:10|579.4|579|579.6|579|579.6|579|579.3|578.9|841
1638778760000|2021-12-06 08:19:20|579.5|579.1|579.4|578.9|579.5|579.2|579.3|578.9|0
1638778770000|2021-12-06 08:19:30|579.3|578.8|579.2|579|579.3|579|578.9|578.6|6356
1638778780000|2021-12-06 08:19:40|579.3|579.1|579.8|579.5|580|579.5|579.3|579|16321
1638778790000|2021-12-06 08:19:50|579.7|579.4|579.7|579.4|579.7|579.4|579.5|579.3|3243
1638778800000|2021-12-06 08:20:00|579.9|579.5|580|579.6|580|579.7|579.9|579.5|2393
1638778810000|2021-12-06 08:20:10|580.3|579.7|580.4|580|580.5|580|580.3|579.7|6036
1638778820000|2021-12-06 08:20:20|580.3|579.8|580.2|579.8|580.3|580|580.1|579.8|9360
1638778830000|2021-12-06 08:20:30|580.1|579.9|580.2|579.9|580.2|579.9|580.1|579.9|0
1638778840000|2021-12-06 08:20:40|580.4|580|580.6|580|580.6|580.2|580.1|579.9|2394
1638778850000|2021-12-06 08:20:50|580.4|580.2|579.8|579.4|580.4|580.2|579.8|579.3|9591
1638778860000|2021-12-06 08:21:00|579.7|579.5|579.7|579.1|579.7|579.5|579.7|579.1|400
1638778870000|2021-12-06 08:21:10|579.6|579|579.4|579|579.6|579|579.3|579|0
1638778880000|2021-12-06 08:21:20|579.3|579.1|579.3|578.8|579.3|579.1|579.3|578.8|552
1638778890000|2021-12-06 08:21:30|579.2|578.7|578.8|578.5|579.2|578.8|578.6|578.4|10471
1638778900000|2021-12-06 08:21:40|578.9|578.6|578.9|578.6|578.9|578.6|578.9|578.6|0
1638778910000|2021-12-06 08:21:50|578.8|578.5|579|578.6|579|578.7|578.8|578.4|1105
1638778920000|2021-12-06 08:22:00|578.9|578.7|578.9|578.5|578.9|578.7|578.9|578.5|0
1638778930000|2021-12-06 08:22:10|579||579||579||579||0
1638778940000|2021-12-06 08:22:20|578.9|578.4|578.8|578.4|578.9|578.4|578.7|578.4|3154
1638778950000|2021-12-06 08:22:30|578.7|578.3|578.4|578.1|578.7|578.3|578.4|578.1|2307
1638778960000|2021-12-06 08:22:40|578.5|577.9|577.8|577.5|578.5|577.9|577.7|577.5|2340
1638778970000|2021-12-06 08:22:50|577|577.4|577.2|576.8|577.8|577.4|576.8|576.4|36898
1638778980000|2021-12-06 08:23:00|577.1|576.6|577|576.8|577.1|576.8|576.8|576.6|1580
1638778990000|2021-12-06 08:23:10|577.2|576.9|577.8|577.3|578|577.3|577.2|576.9|5353
1638779000000|2021-12-06 08:23:20|577.9|577.4|578.4|578|578.6|578|577.9|577.4|760
1638779010000|2021-12-06 08:23:30|578.3|577.8|578.4|577.9|578.4|578.1|578.1|577.8|789
1638779020000|2021-12-06 08:23:40|578.3||578.3||578.3||578.3||0
1638779030000|2021-12-06 08:23:50|578.4|578|579|578.6|579|578.7|578.4|578|3213
1638779040000|2021-12-06 08:24:00|579.2|578.7|579.6|579.2|579.6|579.2|579.2|578.7|1036
1638779050000|2021-12-06 08:24:10|579.5|579|578.8|578.4|579.5|579|578.7|578.2|10257
1638779060000|2021-12-06 08:24:20|578.7|578.3|578.9|578.4|578.9|578.4|578.7|578.3|350
1638779070000|2021-12-06 08:24:30|578.8|578.3|578.8|578.4|578.8|578.4|578.8|578.3|0
1638779080000|2021-12-06 08:24:40|578.9|578.3|579|578.5|579|578.7|578.7|578.3|1631
1638779090000|2021-12-06 08:24:50|578.9|578.6|578.7|578.2|578.9|578.6|578.5|578.1|2710
1638779100000|2021-12-06 08:25:00|578.6||578.7||578.7||578.6||0
1638779110000|2021-12-06 08:25:10|578.8|578.5|578.7|578|579|578.7|578.3|577.8|2468
1638779120000|2021-12-06 08:25:20|578.6|577.9|578.1|577.7|578.6|577.9|578.1|577.7|0
1638779130000|2021-12-06 08:25:30|578|577.6|577.5|577.1|578.1|577.8|577.5|577.1|26238
1638779140000|2021-12-06 08:25:40|577.6|577|578.5|577.9|578.5|577.9|577.1|576.8|63114
1638779150000|2021-12-06 08:25:50|578.6|577.8|578.1|577.8|578.6|578.2|578|577.8|5862
1638779160000|2021-12-06 08:26:00|578.2|578|578.6|578.2|578.6|578.3|578.2|578|4590
1638779170000|2021-12-06 08:26:10|578.7|578.3|578.7|578.4|578.9|578.5|578.3|578.3|1658
1638779180000|2021-12-06 08:26:20|578.6|578.3|578.7|578.3|578.7|578.3|578.4|578.1|6809
1638779190000|2021-12-06 08:26:30|578.6|578.1|578.4|578.1|578.6|578.1|578.4|578.1|1470
1638779200000|2021-12-06 08:26:40|578.3|578|578.5|578.1|578.5|578.1|578.2|578|4542
1638779210000|2021-12-06 08:26:50|578.4|578|578.4|578|578.4|578|578.4|578|0
1638779220000|2021-12-06 08:27:00|578.3|578.1|578.5|578.1|578.5|578.1|578.3|578.1|600
1638779230000|2021-12-06 08:27:10|578.6|578.2|578.7|578.5|578.7|578.5|578.6|578.2|1585
1638779240000|2021-12-06 08:27:20|578.6|578.4|578.6|578.3|578.6|578.4|578.5|578.2|1358
1638779250000|2021-12-06 08:27:30|578.7|578.4|578.1|577.8|578.9|578.4|578.1|577.7|30206
1638779260000|2021-12-06 08:27:40|578.2|577.9|578.5|578|578.5|578|578.2|577.9|1119
1638779270000|2021-12-06 08:27:50|578.4|578.1|578.5|578.1|578.5|578.1|578.4|578.1|0
1638779280000|2021-12-06 08:28:00|578.6|578|578.5|578.2|578.6|578.3|578.1|577.9|4721
1638779290000|2021-12-06 08:28:10|578.4|578.3|578.5|578.2|578.5|578.3|578.4|578.2|62
1638779300000|2021-12-06 08:28:20|578.4|578.3|579.2|578.8|579.2|578.8|578.4|578.3|7956
1638779310000|2021-12-06 08:28:30|579.4|579.2|579.8|579.4|580|579.8|579.4|579.2|27861
1638779320000|2021-12-06 08:28:40|579.7|579.3|579.6|579.2|579.7|579.3|579.4|579.2|6504
1638779330000|2021-12-06 08:28:50||579.3||579.3||579.3||579.3|0
1638779340000|2021-12-06 08:29:00||579.4||579.4||579.4||579.4|0
1638779350000|2021-12-06 08:29:10||579.3||579.4||579.4||579.3|200
1638779360000|2021-12-06 08:29:20|579.8|579.5|580.2|579.8|581.1|581|579.8|579.5|107958
1638779370000|2021-12-06 08:29:30|580.1|579.7|580|579.6|580.1|579.7|580|579.6|4255
1638779380000|2021-12-06 08:29:40|580.1|579.7|580.3|579.9|580.4|580.1|580|579.7|10789
1638779390000|2021-12-06 08:29:50|580.4|579.8|580|579.6|580.4|579.8|579.7|579.3|11635
1638779400000|2021-12-06 08:30:00|579.8|579.7|579.7|579.4|580|579.7|579.6|579.2|3747
1638779410000|2021-12-06 08:30:10||579.3||579.3||579.5||579.3|345
1638779420000|2021-12-06 08:30:20|579.6|579.4|579.6|579.3|579.6|579.4|579.6|579.3|1000
1638779430000|2021-12-06 08:30:30|579.5|579.4|579.5|579.3|579.6|579.5|579.5|579.3|2637
1638779440000|2021-12-06 08:30:40|579.4|579.2|579.1|578.8|579.4|579.2|579.1|578.8|26136
1638779450000|2021-12-06 08:30:50|579.2|578.9|579.5|579.2|579.5|579.3|579.2|578.9|7737
1638779460000|2021-12-06 08:31:00|579.6|579.3|579.5|579.3|579.7|579.4|579.3|579.1|3396
1638779470000|2021-12-06 08:31:10|579.4|579.2|579.7|579.5|579.7|579.5|579.4|579.1|2758
1638779480000|2021-12-06 08:31:20|579.9|579.6|579.9|579.8|580.1|579.8|579.8|579.5|2182
1638779490000|2021-12-06 08:31:30|580.1|579.7|579.7|579.5|580.1|579.8|579.7|579.5|7353
1638779500000|2021-12-06 08:31:40|580.1|580|580.1|579.7|580.1|580|579.9|579.6|37300
1638779510000|2021-12-06 08:31:50|580|579.8|580.8|580.4|580.9|580.4|580|579.7|1905
1638779520000|2021-12-06 08:32:00|581||580.9||581||580.9||0
1638779530000|2021-12-06 08:32:10|580.8|580.3|580.4|580|580.8|580.4|580.3|580|7614
1638779540000|2021-12-06 08:32:20|580.3|579.9|580.1|579.8|580.3|579.9|580|579.7|3385
1638779550000|2021-12-06 08:32:30|580.2|579.9|580.1|579.7|580.2|579.9|580.1|579.7|0
1638779560000|2021-12-06 08:32:40|580.2|579.8|580.1|579.8|580.2|579.8|579.9|579.6|0
1638779570000|2021-12-06 08:32:50|580|579.7|580|579.7|580.1|579.9|579.9|579.6|3207
1638779580000|2021-12-06 08:33:00|579.9|579.6|579.8|579.4|579.9|579.6|579.7|579.4|5865
1638779590000|2021-12-06 08:33:10||579.5||579.5||579.5||579.5|0
1638779600000|2021-12-06 08:33:20|579.7|579.3|579.6|579.1|579.7|579.4|579.3|579|1758
1638779610000|2021-12-06 08:33:30|579.5|579|579.4|579|579.5|579.1|579.3|578.9|0
1638779620000|2021-12-06 08:33:40|579.3|578.9|579.1|578.8|579.3|579|579.1|578.8|610
1638779630000|2021-12-06 08:33:50|579|578.7|579.1|578.9|579.1|578.9|578.9|578.6|1500
1638779640000|2021-12-06 08:34:00|579.3|578.8|579.8|579.4|579.9|579.4|579.3|578.8|6025
1638779650000|2021-12-06 08:34:10|579.9|579.8|579.4|579.1|580|579.8|579.4|579.1|3347
1638779660000|2021-12-06 08:34:20|579.3|579|579.3|579|579.3|579|579.3|578.9|0
1638779670000|2021-12-06 08:34:30|579.4|579.1|579.3|578.9|579.4|579.2|579|578.9|2582
1638779680000|2021-12-06 08:34:40|579.5|579|579.6|579.2|579.9|579.6|579.5|579|660
1638779690000|2021-12-06 08:34:50|579.5|579.1|579.2|578.9|579.5|579.1|579.2|578.9|300
1638779700000|2021-12-06 08:35:00|579.3|579|579.5|579.2|579.5|579.2|579.3|579|8
1638779710000|2021-12-06 08:35:10|579.6|579.3|579.6|579.4|579.7|579.4|579.6|579.3|894
1638779720000|2021-12-06 08:35:20||579.3||579.4||579.4||579.3|0
1638779730000|2021-12-06 08:35:30|579.5|579.3|579.4|579|579.5|579.4|579.3|579|1674
1638779740000|2021-12-06 08:35:40|579.3|578.9|579|578.7|579.3|578.9|579|578.7|2084
1638779750000|2021-12-06 08:35:50|579.1|578.8|579.2|579|579.2|579|579.1|578.8|350
1638779760000|2021-12-06 08:36:00|579.1|578.9|579.1|578.7|579.1|578.9|579|578.7|1476
1638779780000|2021-12-06 08:36:20|579|578.6|579.2|579|579.2|579|578.9|578.6|0
1638779790000|2021-12-06 08:36:30|579|578.9|579.2|579|579.2|579|578.9|578.8|4495
1638779800000|2021-12-06 08:36:40|579.1|578.9|578.2|578|579.1|578.9|578.2|578|24687
1638779810000|2021-12-06 08:36:50|578.1|577.9|578.1|577.7|578.2|577.9|578.1|577.5|1698
1638779820000|2021-12-06 08:37:00|578|577.6|578.1|577.8|578.2|577.8|577.8|577.5|465
1638779830000|2021-12-06 08:37:10|578.2|577.9|578.1|577.8|578.2|578|578|577.7|0
1638779840000|2021-12-06 08:37:20|578|577.7|577.8|577.6|578|577.7|577.8|577.6|2780
1638779850000|2021-12-06 08:37:30|577.7|577.5|577.6|577.2|577.8|577.5|577.4|577.1|3616
1638779870000|2021-12-06 08:37:50|577.1|577|576.8|576.5|577.6|577.1|576.8|576.4|8800
1638779880000|2021-12-06 08:38:00|576.9|576.6|576.4|576.2|576.9|576.6|576.4|575.9|5830
1638779890000|2021-12-06 08:38:10|576.6|576.3|576.4|576.2|576.7|576.4|576.4|576|2208
1638779900000|2021-12-06 08:38:20|576.5|576|577.2|576.8|577.2|576.8|576.5|576|2803
1638779910000|2021-12-06 08:38:30|577.4|576.9|577.2|576.9|577.4|577.1|577.2|576.9|1060
1638779920000|2021-12-06 08:38:40|577.3|577|578.2|577.8|578.5|578|577.3|577|6834
1638779930000|2021-12-06 08:38:50|578.1|577.7|577.9|577.7|578.1|577.7|577.9|577.6|350
1638779950000|2021-12-06 08:39:10|577.8|577.6|577.5|577.3|577.8|577.6|577.5|577.3|3010
1638779960000|2021-12-06 08:39:20|577.4|577.2|577.4|577|577.4|577.2|577.4|577|789
1638779970000|2021-12-06 08:39:30|577.2|576.9|577.5|577.1|577.5|577.1|577.1|576.8|7599
1638779980000|2021-12-06 08:39:40|577.4|577|577.5|577.1|577.5|577.1|577.3|577|300
1638779990000|2021-12-06 08:39:50|577.4|577|577.4|577|577.4|577|577.2|577|0
1638780000000|2021-12-06 08:40:00|577.2|576.8|577|576.6|577.3|576.8|577|576.6|37
1638780010000|2021-12-06 08:40:10||576.5||576.6||576.6||576.5|0
1638780020000|2021-12-06 08:40:20|577.1|576.8|577.6|577.1|577.6|577.1|577.1|576.8|678
1638780030000|2021-12-06 08:40:30|577.7|577.2|577.7|577.3|577.8|577.3|577.7|577.2|100
1638780050000|2021-12-06 08:40:50|577.6|577.4|577.1|576.8|577.6|577.4|577.1|576.8|19670
1638780060000|2021-12-06 08:41:00|577|576.6|577|576.8|577|576.8|576.8|576.5|6192
1638780070000|2021-12-06 08:41:10|576.9|576.7|577|576.7|577|576.7|576.9|576.7|1593
1638780080000|2021-12-06 08:41:20|576.9|576.6|577.1|576.7|577.1|576.7|576.9|576.6|14066
1638780090000|2021-12-06 08:41:30|577|576.6|577|576.7|577|576.7|576.8|576.6|0
1638780100000|2021-12-06 08:41:40|576.9|576.6|577.1|576.7|577.3|576.9|576.8|576.6|1686
1638780110000|2021-12-06 08:41:50|577|576.6|577.1|576.7|577.1|576.7|576.9|576.6|0
1638780120000|2021-12-06 08:42:00|577.2|576.8|577.3|576.9|577.5|577.1|577.1|576.8|1209
1638780130000|2021-12-06 08:42:10|577.2|576.8|577.2|576.9|577.2|576.9|577.1|576.8|0
1638780140000|2021-12-06 08:42:20|577.3|577|577.5|577.1|577.6|577.1|577.3|577|393
1638780160000|2021-12-06 08:42:40|577.6||577.6||577.6||577.6||110
1638780170000|2021-12-06 08:42:50|577.5||577.6||577.6||577.5||0
1638780180000|2021-12-06 08:43:00|577.5||577.5||577.5||577.5||0
1638780190000|2021-12-06 08:43:10||577||577.1||577.1||577|0
1638780200000|2021-12-06 08:43:20||577.2||577.2||577.2||577.2|0
1638780210000|2021-12-06 08:43:30|577.6|577.3|578|577.6|578|577.6|577.6|577.3|1837
1638780220000|2021-12-06 08:43:40|577.9|577.5|577.7|577.4|578|577.5|577.6|577.4|586
1638780230000|2021-12-06 08:43:50|577.6|577.3|577.3|577|577.6|577.3|577.3|577|2218
1638780240000|2021-12-06 08:44:00|577.4|576.9|577.1|576.8|577.4|576.9|577.1|576.8|3263
1638780250000|2021-12-06 08:44:10|577|576.7|576.3|576|577|576.7|576.3|576|7966
1638780260000|2021-12-06 08:44:20|576.4|576.1|576.1|575.7|576.6|576.1|576|575.6|10259
1638780270000|2021-12-06 08:44:30|576.2|575.5|576|575.6|576.2|575.6|576|575.5|0
1638780280000|2021-12-06 08:44:40|575.9||575.9||575.9||575.9||0
1638780290000|2021-12-06 08:44:50|575.8|575.7|575.6|575.2|575.9|575.7|575.6|575.1|2071
1638780300000|2021-12-06 08:45:00|575.5|575|575.3|575|575.5|575.1|575.3|575|0
1638780310000|2021-12-06 08:45:10|575.2|574.8|575.1|574.8|575.2|574.9|574.8|574.4|16520
1638780320000|2021-12-06 08:45:20|575|574.7|574.9|574.5|575.1|574.7|574.7|574.4|1978
1638780330000|2021-12-06 08:45:30|574.8|574.4|574.3|574|574.8|574.4|574.2|574|2052
1638780340000|2021-12-06 08:45:40|574.2|573.8|574.1|573.9|574.2|573.9|573.9|573.7|1010
1638780350000|2021-12-06 08:45:50|574.2|574|574.3|574|574.7|574.2|574.2|573.9|1373
1638780360000|2021-12-06 08:46:00|574.4|574.1|573.7|573.4|574.4|574.1|573.6|573.3|21363
1638780370000|2021-12-06 08:46:10|573.8|573.3|573.8|573.5|574|573.8|573.8|573.3|3457
1638780380000|2021-12-06 08:46:20|573.7|573.2|573.6|573.2|573.7|573.2|573.5|573.2|3643
1638780390000|2021-12-06 08:46:30|573.5|573.1|573.3|573|573.6|573.3|573.3|573|1910
1638780400000|2021-12-06 08:46:40|573.4|572.9|573|572.8|573.4|572.9|573|572.8|517
1638780410000|2021-12-06 08:46:50|573.1|572.7|573.1|572.7|573.1|572.9|572.9|572.4|2424
1638780420000|2021-12-06 08:47:00|573.2|572.8|574|573.5|574|573.5|573.2|572.8|2398
1638780430000|2021-12-06 08:47:10|573.9|573.4|573.6|573.1|573.9|573.5|573.4|573.1|1952
1638780440000|2021-12-06 08:47:20|573.5|572.9|573.3|573|573.5|573|573.3|572.9|0
1638780450000|2021-12-06 08:47:30|573.2|573.1|573.2|572.7|573.3|573.1|573.1|572.7|1598
1638780460000|2021-12-06 08:47:40|573.1|572.8|573.1|572.6|573.1|572.8|573.1|572.6|1916
1638780470000|2021-12-06 08:47:50|573|572.4|572.4|572.2|573|572.4|572.4|572.2|1980
1638780480000|2021-12-06 08:48:00|572.5|572|571.8|571.6|572.5|572|571.5|571|36494
1638780490000|2021-12-06 08:48:10|571.7|571.5|571.6|571.3|571.8|571.5|571.5|571|1510
1638780500000|2021-12-06 08:48:20|571.5|571.2|571.3|570.9|571.5|571.2|571.1|570.6|19310
1638780510000|2021-12-06 08:48:30|571.4||571.3||571.6||571.3||0
1638780520000|2021-12-06 08:48:40|571.2|570.8|571.3|570.9|571.4|571|571.2|570.7|500
1638780530000|2021-12-06 08:48:50|571.4|571|571.8|571.5|571.8|571.5|571.4|571|6600
1638780540000|2021-12-06 08:49:00|572|571.6|571.8|571.5|572.2|571.7|571.8|571.5|1957
1638780550000|2021-12-06 08:49:10|571.7|571.4|571.6|571.2|571.8|571.4|571.6|571.1|4845
1638780560000|2021-12-06 08:49:20|571.7|571.3|571.2|570.7|571.8|571.3|571.2|570.7|1240
1638780570000|2021-12-06 08:49:30|571.3|570.6|571.4|571|571.4|571.3|571.2|570.6|4050
1638780580000|2021-12-06 08:49:40|571.5|571.1|571.6|571.1|571.6|571.1|571.5|571.1|0
1638780600000|2021-12-06 08:50:00|571.5|571.2|571.8|571.5|571.8|571.6|571.4|571.1|0
1638780610000|2021-12-06 08:50:10|572|571.6|572.2|571.8|572.2|571.8|572|571.5|284
1638780620000|2021-12-06 08:50:20|572.1|571.7|572.4|572|572.4|572|572|571.7|0
1638780630000|2021-12-06 08:50:30|572.3|571.9|572.2|571.7|572.3|572|572.1|571.7|426
1638780640000|2021-12-06 08:50:40||571.8||571.7||571.8||571.7|0
1638780650000|2021-12-06 08:50:50|572.1|571.6|571.6|571|572.1|571.6|571.6|570.9|1759
1638780660000|2021-12-06 08:51:00|571.5|571.1|571.4|570.9|571.5|571.1|571.2|570.9|694
1638780670000|2021-12-06 08:51:10|571.3|570.7|571.2|570.7|571.3|570.8|571|570.7|1000
1638780680000|2021-12-06 08:51:20|571|570.8|570.6|570.2|571|570.8|570.5|570.2|1525
1638780690000|2021-12-06 08:51:30|570.7|570.3|570.6|570.1|570.8|570.4|570.4|570|3501
1638780700000|2021-12-06 08:51:40|570.5|570|570.1|569.8|570.5|570|570|569.4|26683
1638780710000|2021-12-06 08:51:50|570|569.7|569.8|569.2|570|569.7|569.8|569.2|10596
1638780720000|2021-12-06 08:52:00|569.9|569.5|569.9|569.4|570|569.5|569.8|569.2|3049
1638780730000|2021-12-06 08:52:10|570|569.5|570.1|569.9|570.1|569.9|570|569.5|4660
1638780740000|2021-12-06 08:52:20|570|569.8|569.8|569.3|570.1|569.8|569.8|569.3|1715
1638780750000|2021-12-06 08:52:30|569.9|569.5|569.9|569.5|569.9|569.5|569.9|569.5|0
1638780760000|2021-12-06 08:52:40|570|569.6|570|569.6|570.1|569.9|570|569.6|0
1638780770000|2021-12-06 08:52:50|570.1||570.1||570.1||570.1||0
1638780780000|2021-12-06 08:53:00|570.3|569.7|570.2|569.6|570.5|570.1|570|569.6|2823
1638780790000|2021-12-06 08:53:10|570.1|570|570|569.5|570.1|570|570|569.5|100
1638780800000|2021-12-06 08:53:20|569.9|569.4|569.7|569.4|569.9|569.5|569.6|569.1|11431
1638780810000|2021-12-06 08:53:30|569.8|569.5|569.8|569.6|569.8|569.6|569.6|569.2|5101
1638780820000|2021-12-06 08:53:40|569.9|569.5|569.9|569.6|569.9|569.6|569.9|569.5|373
1638780830000|2021-12-06 08:53:50|570.1|569.7|570.4|569.9|570.4|569.9|569.9|569.7|293
1638780840000|2021-12-06 08:54:00|570.5||570.5||570.5||570.4||0
1638780850000|2021-12-06 08:54:10|570.4|569.8|570|569.5|570.4|569.8|570|569.5|4076
1638780870000|2021-12-06 08:54:30||569.6||569.6||569.6||569.6|20
1638780880000|2021-12-06 08:54:40|570.1|569.7|570.6|570.1|570.6|570.2|570.1|569.7|2664
1638780890000|2021-12-06 08:54:50|570.5|570|570.6|570.1|570.6|570.4|570.4|570|3099
1638780900000|2021-12-06 08:55:00|570.5|570|570.4|570|570.5|570.2|570.2|569.9|265
1638780910000|2021-12-06 08:55:10|570.5|570.1|570.5|570.1|570.5|570.1|570.5|570.1|0
1638780920000|2021-12-06 08:55:20|570.6|570.2|570.8|570.3|570.8|570.5|570.6|570.2|1141
1638780940000|2021-12-06 08:55:40|570.7|570.2|570.2|569.6|570.7|570.2|570.2|569.6|2127
1638780950000|2021-12-06 08:55:50|570.1|569.7|570.2|569.8|570.2|570|570.1|569.7|80
1638780960000|2021-12-06 08:56:00|570.1|569.7|570|569.5|570.1|569.7|570|569.5|264
1638780970000|2021-12-06 08:56:10|570.1|569.6|570.4|569.9|570.4|569.9|570.1|569.6|0
1638780980000|2021-12-06 08:56:20|570.5|570|570.8|570.5|570.8|570.5|570.5|570|2809
1638780990000|2021-12-06 08:56:30|570.7|570.4|571.1|570.6|571.1|570.7|570.6|570.3|4460
1638781000000|2021-12-06 08:56:40|571|570.5|570.7|570.3|571|570.5|570.5|570.3|3933
1638781010000|2021-12-06 08:56:50|570.6|570.4|571.1|570.7|571.2|571|570.6|570.4|10000
1638781020000|2021-12-06 08:57:00|571.2|570.8|571.4|570.9|571.4|571.1|571.1|570.8|2267
1638781030000|2021-12-06 08:57:10|571.3|571.2|570.8|570.4|571.3|571.2|570.8|570.2|13885
1638781040000|2021-12-06 08:57:20|570.9|570.5|571.2|570.7|571.3|570.7|570.9|570.5|2455
1638781060000|2021-12-06 08:57:40|571.1|570.8|571.1|570.7|571.1|570.9|570.9|570.6|949
1638781070000|2021-12-06 08:57:50|571.2|570.8|571.4|571|571.5|571|571.2|570.8|0
1638781080000|2021-12-06 08:58:00|571.5|571.1|571.6|571.3|571.7|571.3|571.5|571.1|0
1638781090000|2021-12-06 08:58:10|571.5|571.2|571.7|571.2|571.7|571.3|571.4|571.1|2874
1638781100000|2021-12-06 08:58:20|571.6||571.6||571.6||571.6||0
1638781110000|2021-12-06 08:58:30|571.7|571.3|571.8|571.5|571.8|571.5|571.7|571.3|0
1638781130000|2021-12-06 08:58:50|571.7|571.4|570.7|570.4|571.8|571.4|570.7|570.4|14790
1638781140000|2021-12-06 08:59:00|570.6|570.3|570.4|570|570.6|570.3|570.4|570|0
1638781150000|2021-12-06 08:59:10|570.3|569.9|570.2|569.7|570.3|569.9|570.1|569.6|5894
1638781160000|2021-12-06 08:59:20|570.1|569.6|570|569.6|570.1|569.7|570|569.6|488
1638781170000|2021-12-06 08:59:30|569.9|569.7|570|569.7|570|569.7|569.9|569.6|1226
1638781190000|2021-12-06 08:59:50|570.1|569.6|569.7|569.6|570.1|569.8|569.7|569.6|3868
1638781200000|2021-12-06 09:00:00|569.8|569.5|569.6|569.2|570|569.6|569.6|569.2|9883
1638781210000|2021-12-06 09:00:10|569.7|569.3|569.5|569.2|569.7|569.4|569.5|569.2|0
1638781220000|2021-12-06 09:00:20|569.4|569.1|569.5|569|569.6|569.1|569.2|569|1244
1638781230000|2021-12-06 09:00:30|569.4|568.9|569.9|569.4|569.9|569.5|569.1|568.8|6247
1638781240000|2021-12-06 09:00:40|570|569.5|570|569.5|570.2|569.7|569.8|569.5|0
1638781250000|2021-12-06 09:00:50|569.9|569.6|570|569.6|570.1|569.6|569.9|569.5|0
1638781260000|2021-12-06 09:01:00|569.9|569.5|569.6|569.1|569.9|569.6|569.3|569|4966
1638781270000|2021-12-06 09:01:10|569.5|569|569.6|569.3|569.7|569.4|569.3|568.9|4113
1638781280000|2021-12-06 09:01:20|569.7|569.4|569.6|569.2|569.7|569.4|569.6|569.2|1033
1638781290000|2021-12-06 09:01:30|569.7|569.1|569.7|569.3|569.9|569.5|569.6|569.1|0
1638781300000|2021-12-06 09:01:40|569.8|569.4|569.8|569.3|569.9|569.4|569.8|569.3|1066
1638781310000|2021-12-06 09:01:50|569.7|569.4|569.7|569.3|569.7|569.5|569.6|569.3|309
1638781320000|2021-12-06 09:02:00|569.8|569.4|569.6|569.4|570|569.5|569.6|569.4|100
1638781330000|2021-12-06 09:02:10|569.5|569.3|570.2|569.7|570.2|569.7|569.5|569.3|373
1638781340000|2021-12-06 09:02:20|570.3|569.8|570.2|569.9|570.4|570|570.1|569.8|1403
1638781350000|2021-12-06 09:02:30|570.1|569.8|570.2|569.9|570.5|570.1|570|569.8|2150
1638781360000|2021-12-06 09:02:40|570.3|569.8|570.1|569.8|570.3|569.8|570.1|569.8|0
1638781370000|2021-12-06 09:02:50|570.2|569.9|570.3|570.1|570.7|570.3|570.2|569.9|670
1638781380000|2021-12-06 09:03:00|570.2|570|570.4|570|570.5|570.1|570.2|569.9|0
1638781400000|2021-12-06 09:03:20|570.5|570.1|570.4|570|570.6|570.2|570.4|570|845
1638781410000|2021-12-06 09:03:30|570.5|570.1|570.4|570|570.5|570.1|570.4|570|9
1638781420000|2021-12-06 09:03:40|570.3|569.9|570.2|569.9|570.3|569.9|569.9|569.8|4674
1638781430000|2021-12-06 09:03:50|570.1|569.8|569.6|569.1|570.1|569.8|569.4|569.1|3604
1638781440000|2021-12-06 09:04:00|569.5|569|569.4|568.9|569.5|569|569.3|568.9|336
1638781450000|2021-12-06 09:04:10|569.3|569|569.3|568.8|569.3|569.1|569|568.7|3296
1638781460000|2021-12-06 09:04:20|569.2|568.9|569.3|568.9|569.3|568.9|569.2|568.9|0
1638781470000|2021-12-06 09:04:30|569.4|569|569.7|569.2|569.7|569.4|569.4|569|408
1638781490000|2021-12-06 09:04:50||569.3||569.2||569.3||569.2|0
1638781500000|2021-12-06 09:05:00||569.3||569.2||569.4||569.2|0
1638781510000|2021-12-06 09:05:10|569.8|569.3|569.7|569.4|569.9|569.5|569.7|569.2|868
1638781520000|2021-12-06 09:05:20|569.6|569.3|569.6|569.3|569.6|569.3|569.5|569.3|0
1638781530000|2021-12-06 09:05:30|569.5|569.6|569.7|569.4|569.8|569.6|569.5|569.3|15432
1638781540000|2021-12-06 09:05:40|569.6|569.3|569.7|569.3|569.7|569.3|569.5|569.1|1666
1638781550000|2021-12-06 09:05:50|569.8|569.7|569.9|569.5|570|569.7|569.8|569.3|5566
1638781560000|2021-12-06 09:06:00|569.8|569.4|569.7|569.2|569.8|569.4|569.7|569.1|0
1638781570000|2021-12-06 09:06:10|569.8|569.3|569.8|569.3|569.8|569.3|569.7|569.3|500
1638781580000|2021-12-06 09:06:20|569.9|569.4|569.8|569.5|570|569.7|569.7|569.4|1317
1638781590000|2021-12-06 09:06:30|569.7|569.4|569.9|569.4|569.9|569.4|569.3|569|7451
1638781600000|2021-12-06 09:06:40|569.8|569.3|569.5|569.1|569.8|569.3|569.4|569.1|4965
1638781610000|2021-12-06 09:06:50|569.4|569|569.6|569.2|569.6|569.2|569.3|569|3795
1638781620000|2021-12-06 09:07:00|569.5|569.1|569.4|569.1|569.5|569.2|569.4|569.1|3272
1638781630000|2021-12-06 09:07:10|569.3|569|568.8|568.5|569.3|569|568.5|568.3|34996
1638781640000|2021-12-06 09:07:20|568.7|568.4|568.7|568.4|568.8|568.4|568.7|568.3|300
1638781650000|2021-12-06 09:07:30|568.8|568.3|568.9|568.6|569.1|568.8|568.8|568.3|0
1638781660000|2021-12-06 09:07:40|568.8|568.5|568.8|568.4|568.9|568.6|568.7|568.3|471
1638781670000|2021-12-06 09:07:50|568.7|568.3|568.6|568.3|568.7|568.3|568.5|568|2839
1638781680000|2021-12-06 09:08:00|568.7|568.2|568.5|568.1|568.7|568.3|568.5|568.1|2467
1638781690000|2021-12-06 09:08:10|568.4|568.2|568.5|568.1|568.6|568.3|568.4|568.1|1800
1638781700000|2021-12-06 09:08:20|568.4|568|568.1|567.7|568.4|568|568.1|567.7|2922
1638781710000|2021-12-06 09:08:30||567.6||567.7||567.7||567.6|100
1638781720000|2021-12-06 09:08:40|568.2|567.8|568.4|567.9|568.4|568|568.1|567.8|2043
1638781730000|2021-12-06 09:08:50|568.5|568|568.4|568.1|568.5|568.2|568.4|568|0
1638781740000|2021-12-06 09:09:00|568.3|568|568.2|568|568.3|568|567.9|567.6|10344
1638781750000|2021-12-06 09:09:10|568.1|567.9|568.4|568.1|568.7|568.3|568.1|567.9|5397
1638781760000|2021-12-06 09:09:20|568.2|568|568.5|568.2|568.5|568.2|568.2|567.9|1350
1638781770000|2021-12-06 09:09:30|568.7|568.3|568.8|568.4|568.8|568.4|568.7|568.3|1219
1638781780000|2021-12-06 09:09:40|568.9|568.5|568.9|568.6|568.9|568.6|568.8|568.5|0
1638781790000|2021-12-06 09:09:50|569|568.7|569.4|569|569.5|569|569|568.7|425
1638781800000|2021-12-06 09:10:00|569.5|569.1|569.5|569.1|569.6|569.1|569.4|569.1|314
1638781810000|2021-12-06 09:10:10|569.6|569.2|569.5|569.2|569.6|569.2|569.5|569.2|0
1638781820000|2021-12-06 09:10:20|569.6|569.3|569.7|569.3|569.8|569.4|569.6|569.3|2838
1638781830000|2021-12-06 09:10:30|569.8|569.4|569.6|569.4|569.9|569.4|569.5|569.3|850
1638781840000|2021-12-06 09:10:40|569.7|569.5|570.1|569.7|570.2|569.7|569.7|569.5|385
1638781850000|2021-12-06 09:10:50|570.2|569.8|570.2|569.8|570.3|569.9|570.2|569.8|0
1638781870000|2021-12-06 09:11:10|570.1|569.7|570.3|570|570.3|570|569.9|569.7|3868
1638781880000|2021-12-06 09:11:20|570.2|569.9|570.2|569.8|570.3|569.9|570|569.7|2287
1638781890000|2021-12-06 09:11:30|570.1|569.7|570|569.7|570.1|569.7|569.8|569.6|5378
1638781900000|2021-12-06 09:11:40|570.1|569.6|570.4|570|570.5|570.1|570|569.6|374
1638781910000|2021-12-06 09:11:50|570.5|570.1|570.3|570|570.6|570.1|570.3|570|2745
1638781920000|2021-12-06 09:12:00|570.2|569.9|569.7|569.3|570.2|569.9|569.7|569.2|7315
1638781930000|2021-12-06 09:12:10|569.8||569.8||569.8||569.7||0
1638781940000|2021-12-06 09:12:20|569.9|569.4|569.9|569.5|570.1|569.5|569.9|569.4|663
1638781950000|2021-12-06 09:12:30|570|569.6|570|569.7|570|569.7|570|569.6|0
1638781960000|2021-12-06 09:12:40|570.1|569.8|570.1|569.7|570.3|569.9|570|569.6|700
1638781970000|2021-12-06 09:12:50|570|569.6|570.1|569.7|570.1|569.7|569.9|569.6|0
1638781980000|2021-12-06 09:13:00|570.2|569.8|570|569.6|570.3|570|570|569.5|3681
1638781990000|2021-12-06 09:13:10|570.1|569.7|570.1|569.7|570.1|569.7|570.1|569.7|6
1638782000000|2021-12-06 09:13:20|570.2|569.6|570.3|569.8|570.3|569.8|570.2|569.6|0
1638782010000|2021-12-06 09:13:30|570.4|569.9|570.5|570|570.5|570|570.4|569.9|0
1638782020000|2021-12-06 09:13:40|570.2|569.9|570.2|570|570.2|570|570.2|569.9|0
1638782030000|2021-12-06 09:13:50|570.3|570.1|570.3|570|570.5|570.2|570.2|570|452
1638782040000|2021-12-06 09:14:00|570.4|569.9|570.2|569.8|570.4|569.9|570.1|569.8|923
1638782050000|2021-12-06 09:14:10|570.3|569.9|570.4|569.9|570.4|569.9|570.3|569.9|0
1638782060000|2021-12-06 09:14:20|570.5|570|570.8|570.5|570.8|570.5|570.5|570|117
1638782070000|2021-12-06 09:14:30|570.9|570.4|570.4|570.2|570.9|570.4|570|569.8|22480
1638782080000|2021-12-06 09:14:40|570.3|570.1|570.4|570.1|570.4|570.2|570.3|570.1|336
1638782090000|2021-12-06 09:14:50||570.2||570.2||570.2||570.2|0
1638782100000|2021-12-06 09:15:00|570.5|570.3|570.6|570.4|571|570.7|570.5|570.3|13698
1638782110000|2021-12-06 09:15:10|570.5|570.3|570.3|570.1|570.6|570.3|570.3|570.1|1653
1638782120000|2021-12-06 09:15:20|570.2|570|570.4|570|570.4|570|570.2|570|1154
1638782130000|2021-12-06 09:15:30|570.3|569.9|570.3|569.9|570.3|569.9|570.1|569.9|332
1638782140000|2021-12-06 09:15:40|570.4|570|570.4|570|570.5|570.1|570.4|570|0
1638782160000|2021-12-06 09:16:00|570.5|570.1|571|570.6|571.1|570.7|570.5|570.1|1240
1638782180000|2021-12-06 09:16:20|571.1|570.7|571|570.6|571.1|570.7|570.8|570.4|834
1638782190000|2021-12-06 09:16:30||570.5||570.5||570.6||570.5|0
1638782200000|2021-12-06 09:16:40|570.9|570.6|570.7|570.5|570.9|570.6|570.7|570.5|700
1638782210000|2021-12-06 09:16:50||570.6||570.5||570.6||570.5|0
1638782220000|2021-12-06 09:17:00|570.8|570.6|570.8|570.5|570.8|570.6|570.8|570.5|0
1638782230000|2021-12-06 09:17:10|570.7|570.3|570.6|570.2|570.7|570.3|570.4|570.1|2032
1638782240000|2021-12-06 09:17:20|570.7|570.3|570.8|570.4|570.9|570.5|570.7|570.3|0
1638782250000|2021-12-06 09:17:30|570.9|570.5|570.8|570.4|570.9|570.5|570.8|570.4|0
1638782260000|2021-12-06 09:17:40|570.9|570.5|571|570.6|571|570.6|570.9|570.5|0
1638782270000|2021-12-06 09:17:50||570.7||570.6||570.7||570.6|0
1638782290000|2021-12-06 09:18:10|570.9|570.7|571.1|570.7|571.2|570.8|570.9|570.6|490
1638782300000|2021-12-06 09:18:20|571|571|571.1|570.9|571.1|571|571|570.8|1500
1638782320000|2021-12-06 09:18:40|571|570.8|570.9|570.6|571|570.8|570.6|570.3|17393
1638782330000|2021-12-06 09:18:50|571||570.9||571||570.9||0
1638782340000|2021-12-06 09:19:00|571|570.7|571.4|571.1|571.5|571.2|571|570.7|2602
1638782350000|2021-12-06 09:19:10|571.3|571|570.8|570.6|571.4|571|570.8|570.6|8441
1638782360000|2021-12-06 09:19:20|570.9|570.5|570.6|570.1|571|570.5|570.6|570.1|2236
1638782380000|2021-12-06 09:19:40|570.7|570.6|570.9|570.4|570.9|570.6|570.6|570.2|6000
1638782390000|2021-12-06 09:19:50|571|570.5|571.2|570.8|571.2|570.9|571|570.5|3488
1638782400000|2021-12-06 09:20:00|571.1|570.7|571.2|570.8|571.2|571|570.9|570.6|8300
1638782420000|2021-12-06 09:20:20|571.1|570.7|570.9|570.6|571.1|570.8|570.8|570.6|151
1638782430000|2021-12-06 09:20:30|571|570.7|571.3|571.1|571.3|571.2|571|570.7|5888
1638782440000|2021-12-06 09:20:40|571.5|571.2|571.5|571.2|571.6|571.3|571.3|571.2|774
1638782450000|2021-12-06 09:20:50|571.4|571.1|571.2|570.8|571.4|571.2|571.2|570.8|1721
1638782460000|2021-12-06 09:21:00|571.1|570.9|571.4|571|571.4|571|571|570.7|3024
1638782470000|2021-12-06 09:21:10|571.5|571.1|571.9|571.7|572.1|571.7|571.5|571.1|3290
1638782480000|2021-12-06 09:21:20|571.8|571.6|571.8|571.5|571.9|571.6|571.8|571.4|4
1638782490000|2021-12-06 09:21:30|571.7|571.4|571.3|571.1|571.9|571.4|571.3|571.1|60745
1638782500000|2021-12-06 09:21:40|571.2|571.2|571.3|571.1|571.3|571.2|571.2|571.1|2598
1638782510000|2021-12-06 09:21:50|571.4|571.3|572|571.7|572.2|572|571.4|571.3|19906
1638782520000|2021-12-06 09:22:00|572.1|571.8|572.7|572.3|572.7|572.3|572.1|571.8|6384
1638782530000|2021-12-06 09:22:10|572.6|572.2|572.6|572.2|572.7|572.3|572.5|572.1|1388
1638782540000|2021-12-06 09:22:20|572.7|572.3|572.5|572.1|572.7|572.3|572.3|572.1|749
1638782550000|2021-12-06 09:22:30|572.4|572|572.7|572.5|572.7|572.5|572.3|572|2693
1638782560000|2021-12-06 09:22:40|572.8|572.6|572.8|572.4|572.8|572.6|572.6|572.4|1676
1638782570000|2021-12-06 09:22:50|572.7|572.3|572.5|572.2|572.8|572.4|572.5|572.2|0
1638782580000|2021-12-06 09:23:00|572.6|572.3|573.4|573.1|573.5|573.1|572.6|572.3|16414
1638782590000|2021-12-06 09:23:10|573.5|573.2|573.4|573.1|573.7|573.2|573.4|572.9|1000
1638782600000|2021-12-06 09:23:20|573.3|573|573|572.6|573.3|573|573|572.6|1313
1638782610000|2021-12-06 09:23:30|572.9|572.5|572.5|572|572.9|572.5|572.5|572|25362
1638782620000|2021-12-06 09:23:40|572.4|572.2|572.3|572|572.4|572.2|572.2|572|613
1638782650000|2021-12-06 09:24:10|572.2|571.9|571.7|571.3|572.2|571.9|571.7|571.3|5213
1638782660000|2021-12-06 09:24:20|571.6|571.4|571.9|571.6|571.9|571.6|571.5|571.4|889
1638782670000|2021-12-06 09:24:30|572|571.7|572.1|571.7|572.1|571.9|571.9|571.6|3101
1638782680000|2021-12-06 09:24:40|572|571.6|571.7|571.3|572|571.6|571.7|571.3|232
1638782690000|2021-12-06 09:24:50|571.8|571.4|571.9|571.4|571.9|571.4|571.8|571.4|0
1638782700000|2021-12-06 09:25:00|571.8|571.3|571.9|571.4|571.9|571.4|571.7|571.3|0
1638782710000|2021-12-06 09:25:10|572|571.5|571.9|571.5|572.1|571.7|571.8|571.5|2774
1638782740000|2021-12-06 09:25:40|572|571.9|571.9|571.4|572.1|571.9|571.7|571.4|14003
1638782750000|2021-12-06 09:25:50|571.8||571.8||571.8||571.8||0
1638782760000|2021-12-06 09:26:00|571.9|571.3|572.1|571.7|572.2|571.7|571.8|571.3|7020
1638782770000|2021-12-06 09:26:10|572.2|571.8|572.3|571.8|572.3|571.9|572.2|571.8|0
1638782780000|2021-12-06 09:26:20|572.5|571.9|572.5|572|572.5|572.1|572.5|571.9|0
1638782790000|2021-12-06 09:26:30|572.6|572.1|572.5|572.1|572.6|572.2|572.5|572.1|0
1638782800000|2021-12-06 09:26:40|572.6|572.2|572.5|572.1|572.6|572.2|572.5|572.1|0
1638782810000|2021-12-06 09:26:50|572.6|572.2|572.6|572.3|572.6|572.3|572.5|572.2|0
1638782820000|2021-12-06 09:27:00|572.5|572.2|572.3|571.8|572.5|572.2|572.2|571.8|1572
1638782830000|2021-12-06 09:27:10|572.4|571.9|572.1|571.8|572.4|572|572.1|571.8|2977
1638782840000|2021-12-06 09:27:20|572.4|571.7|572.6|572.5|572.6|572.5|572.1|571.6|30900
1638782850000|2021-12-06 09:27:30||572.4||572.3||572.4||572.3|1660
1638782860000|2021-12-06 09:27:40|572.7|572.2|573.2|572.9|573.4|573|572.7|572.2|6820
1638782870000|2021-12-06 09:27:50|573.1|572.8|573.5|573|573.6|573.4|573.1|572.7|8422
1638782890000|2021-12-06 09:28:10|573.4|572.9|573.3|573|573.4|573|573.3|572.9|0
1638782900000|2021-12-06 09:28:20|573.4|573.1|573.6|573.1|573.8|573.1|573.4|573.1|0
1638782910000|2021-12-06 09:28:30|573.5|573.2|573.5|573.2|573.5|573.2|573.4|573.2|350
1638782930000|2021-12-06 09:28:50|573.6|573.3|573.8|573.5|573.9|573.6|573.5|573.3|2825
1638782940000|2021-12-06 09:29:00|573.7|573.6|573.5|573|573.7|573.6|573.5|572.9|6230
1638782950000|2021-12-06 09:29:10|573.6|573.1|573.8|573.5|573.8|573.5|573.6|573.1|0
1638782960000|2021-12-06 09:29:20|573.7|573.4|573.3|572.8|573.7|573.4|573.1|572.8|7505
1638782970000|2021-12-06 09:29:30|573.2||573.2||573.3||573.2||135
1638782980000|2021-12-06 09:29:40|573.1|572.6|573.2|572.8|573.2|572.8|573.1|572.6|0
1638782990000|2021-12-06 09:29:50|573.1|572.7|573.1|572.8|573.2|572.8|573.1|572.7|0
1638783010000|2021-12-06 09:30:10|573|572.7|573.1|572.7|573.1|572.7|573|572.7|390
1638783020000|2021-12-06 09:30:20|573|572.6|572.7|572.2|573|572.6|572.6|572.2|679
1638783030000|2021-12-06 09:30:30|572.6|572.1|572.8|572.4|572.8|572.4|572.5|571.9|1424
1638783040000|2021-12-06 09:30:40|572.7|572.3|572.7|572.2|572.7|572.3|572.7|572.2|0
1638783050000|2021-12-06 09:30:50|572.5|572.1|572.5|572.2|572.5|572.2|572.4|572|0
1638783060000|2021-12-06 09:31:00|572.7|572.3|572.6|572.3|572.8|572.5|572.6|572.2|520
1638783070000|2021-12-06 09:31:10|572.5|572.2|572.6|572.2|572.6|572.2|572.5|572.1|0
1638783080000|2021-12-06 09:31:20|572.7||572.7||572.7||572.7||0
1638783090000|2021-12-06 09:31:30|572.8|572.3|572.7|572.4|572.9|572.6|572.6|572.3|4000
1638783100000|2021-12-06 09:31:40|572.6|572.5|572.7|572.1|573.1|572.7|572.3|572|6444
1638783110000|2021-12-06 09:31:50|572.6|572.2|572.7|572.2|572.7|572.2|572.5|572.2|917
1638783120000|2021-12-06 09:32:00|572.5|572.1|571.3|570.9|572.5|572.1|571.3|570.9|5658
1638783130000|2021-12-06 09:32:10|571.4|571|571.3|570.9|571.4|571|571.3|570.8|0
1638783140000|2021-12-06 09:32:20|571.4|571|571.3|570.8|571.4|571|571.3|570.8|1000
1638783150000|2021-12-06 09:32:30|571.2|570.7|571.2|570.7|571.2|570.7|571.1|570.6|1500
1638783160000|2021-12-06 09:32:40|571.1|570.8|571|570.7|571.3|570.9|571|570.7|2019
1638783180000|2021-12-06 09:33:00|570.9|570.8|571|570.6|571|570.8|570.8|570.5|1775
1638783190000|2021-12-06 09:33:10|570.9|570.5|570.9|570.4|570.9|570.6|570.9|570.3|0
1638783200000|2021-12-06 09:33:20|570.7|570.3|571|570.6|571|570.6|570.7|570.3|0
1638783210000|2021-12-06 09:33:30|570.9|570.4|571|570.6|571|570.6|570.9|570.4|0
1638783220000|2021-12-06 09:33:40|571.3|570.7|571.2|570.9|571.3|571|571.2|570.7|10077
1638783230000|2021-12-06 09:33:50|571.4|571|571.6|571.2|571.7|571.6|571.4|571|5670
1638783240000|2021-12-06 09:34:00|571.5|571.1|571.5|571.2|571.5|571.2|571.4|571.1|0
1638783250000|2021-12-06 09:34:10||571.1||571.2||571.2||571.1|0
1638783260000|2021-12-06 09:34:20|571.4|571.1|571.7|571.4|571.7|571.5|571.4|571.1|5326
1638783270000|2021-12-06 09:34:30|571.8|571.5|571.7|571.2|572|571.6|571.6|571.2|1334
1638783290000|2021-12-06 09:34:50|571.6|571.3|571.7|571.3|571.7|571.3|571.6|571.3|100
1638783300000|2021-12-06 09:35:00|571.6|571.4|571.7|571.4|571.7|571.4|571.6|571.4|0
1638783310000|2021-12-06 09:35:10||571.3||571.4||571.4||571.3|0
1638783320000|2021-12-06 09:35:20|571.8|571.5|572|571.6|572.3|571.8|571.8|571.5|2239
1638783330000|2021-12-06 09:35:30|572.1|571.7|572.2|571.7|572.2|571.7|572.1|571.7|0
1638783340000|2021-12-06 09:35:40||571.6||571.6||571.6||571.6|0
1638783360000|2021-12-06 09:36:00||571.7||571.7||571.7||571.7|700
1638783370000|2021-12-06 09:36:10|572.1|571.6|571.2|570.8|572.1|571.6|571.2|570.8|6316
1638783380000|2021-12-06 09:36:20|571.1|570.7|571.1|570.7|571.1|570.8|571.1|570.7|0
1638783390000|2021-12-06 09:36:30|571|570.6|570.9|570.4|571|570.6|570.8|570.4|326
1638783400000|2021-12-06 09:36:40|571|570.5|570.8|570.5|571.1|570.6|570.8|570.5|0
1638783410000|2021-12-06 09:36:50|570.7|570.4|570.5|570.2|570.8|570.5|570.5|570.1|11
1638783420000|2021-12-06 09:37:00|570.6|570.3|570.5|570|570.7|570.3|570.4|570|1099
1638783430000|2021-12-06 09:37:10|570.7|570.1|570.5|570.1|571|570.5|570.4|570|4931
1638783440000|2021-12-06 09:37:20|570.4|570|570.4|570.1|570.4|570.1|570.4|570|170
1638783460000|2021-12-06 09:37:40|570.5|570.2|570.6|570.4|570.6|570.4|570.4|570.2|5247
1638783470000|2021-12-06 09:37:50|570.5|570.3|570.3|570|570.5|570.3|570.3|570|90
1638783480000|2021-12-06 09:38:00|570.4|569.9|570.3|569.8|570.5|569.9|570.1|569.7|4267
1638783490000|2021-12-06 09:38:10|570.4|569.9|570.6|570.3|570.6|570.4|570.3|569.9|560
1638783500000|2021-12-06 09:38:20|570.5|570.4|571|570.6|571.1|570.6|570.5|570.2|3240
1638783510000|2021-12-06 09:38:30|570.9|570.5|570.6|570.1|570.9|570.5|570.6|570.1|16483
1638783520000|2021-12-06 09:38:40||570.2||570.2||570.2||570.2|0
1638783540000|2021-12-06 09:39:00|570.5|570.1|570.5|570|570.6|570.4|570.1|570|4597
1638783550000|2021-12-06 09:39:10|570.4|569.8|569.9|569.5|570.4|569.8|569.9|569.4|1190
1638783560000|2021-12-06 09:39:20|570|569.4|569.5|569.1|570|569.4|569.3|569|2071
1638783570000|2021-12-06 09:39:30|569.4|569|569.5|569.2|569.5|569.2|569.1|568.8|3573
1638783580000|2021-12-06 09:39:40|569.6||569.6||569.6||569.6||0
1638783590000|2021-12-06 09:39:50|569.7|569.3|569.8|569.4|569.8|569.4|569.7|569.3|0
1638783600000|2021-12-06 09:40:00|569.7|569.3|569.8|569.4|570.1|569.7|569.7|569.3|2042
1638783610000|2021-12-06 09:40:10|569.9||569.9||569.9||569.7||0
1638783620000|2021-12-06 09:40:20|570|569.5|569.5|569.2|570|569.6|569.5|569.2|0
1638783630000|2021-12-06 09:40:30|569.6|569.1|569.4|569.1|569.6|569.1|569.4|568.9|0
1638783640000|2021-12-06 09:40:40|569.5|569.2|569.4|568.9|569.6|569.3|569.3|568.9|329
1638783650000|2021-12-06 09:40:50|569.3|569|569.8|569.3|569.8|569.3|569.3|569|5544
1638783660000|2021-12-06 09:41:00|569.9|569.4|569.6|569.2|569.9|569.5|569.6|569.2|0
1638783670000|2021-12-06 09:41:10|569.7|569.3|570.2|569.8|570.2|569.8|569.7|569.3|3241
1638783680000|2021-12-06 09:41:20|570.1|569.7|569.9|569.5|570.1|569.7|569.8|569.5|1559
1638783690000|2021-12-06 09:41:30|570||570||570||569.9||0
1638783700000|2021-12-06 09:41:40|569.9|569.4|569.8|569.5|569.9|569.7|569.7|569.4|938
1638783710000|2021-12-06 09:41:50|570.1|569.6|571|570.6|571.1|570.7|570.1|569.6|16677
1638783720000|2021-12-06 09:42:00|571.1|570.7|570.9|570.5|571.2|570.8|570.9|570.5|2338
1638783730000|2021-12-06 09:42:10|570.8|570.4|570.8|570.4|570.8|570.5|570.6|570.2|2772
1638783740000|2021-12-06 09:42:20|570.7|570.5|570.6|570.2|570.8|570.5|570.5|570.2|1582
1638783750000|2021-12-06 09:42:30|570.7|570.1|570.5|570|570.8|570.1|570.5|570|0
1638783760000|2021-12-06 09:42:40|570.4|570.1|570.5|570|570.5|570.1|570.3|570|3051
1638783770000|2021-12-06 09:42:50|570.4|569.9|570.5|570|570.5|570|570.1|569.8|399
1638783780000|2021-12-06 09:43:00|570.6|570.1|570.5|570|570.6|570.2|570.5|570|0
1638783790000|2021-12-06 09:43:10||569.9||569.9||569.9||569.9|0
1638783800000|2021-12-06 09:43:20||570||570.1||570.1||570|0
1638783810000|2021-12-06 09:43:30||570.2||570.1||570.2||570.1|0
1638783820000|2021-12-06 09:43:40||570||570||570||569.9|0
1638783830000|2021-12-06 09:43:50||569.9||570||570||569.9|0
1638783840000|2021-12-06 09:44:00||570.1||570||570.1||570|0
1638783870000|2021-12-06 09:44:30|570.6|570.1|570.7|570.1|570.7|570.2|570.6|570.1|0
1638783880000|2021-12-06 09:44:40|570.6|570.2|570.3|569.8|570.6|570.2|570.1|569.7|586
1638783890000|2021-12-06 09:44:50|570.2|569.9|569.9|569.6|570.3|569.9|569.9|569.6|678
1638783900000|2021-12-06 09:45:00|569.8|569.5|569.9|569.4|569.9|569.5|569.8|569.4|0
1638783910000|2021-12-06 09:45:10|569.8|569.5|569.8|569.4|569.8|569.5|569.8|569.4|0
1638783920000|2021-12-06 09:45:20|569.7||569.7||569.7||569.6||678
1638783930000|2021-12-06 09:45:30|569.8|569.3|569.8|569.3|569.8|569.3|569.6|569.2|2634
1638783940000|2021-12-06 09:45:40|569.6|569.2|569.6|569.3|569.8|569.3|569.6|569.2|0
1638783950000|2021-12-06 09:45:50|569.5|569.4|569.6|569.2|569.6|569.4|569.5|569.2|0
1638783960000|2021-12-06 09:46:00||569.3||569.3||569.3||569.3|300
1638783970000|2021-12-06 09:46:10|569.5|569.2|569.5|569.2|569.6|569.2|569.5|569.2|0
1638783980000|2021-12-06 09:46:20|569.6|569.3|569.6|569.3|569.6|569.3|569.6|569.3|10
1638783990000|2021-12-06 09:46:30|569.5|569.2|569.9|569.6|569.9|569.6|569.4|569.2|2209
1638784000000|2021-12-06 09:46:40|569.8|569.5|569.8|569.4|569.9|569.5|569.8|569.4|1011
1638784010000|2021-12-06 09:46:50|569.7|569.6|569.8|569.4|569.8|569.6|569.6|569.4|379
1638784030000|2021-12-06 09:47:10|569.9|569.5|569.9|569.8|569.9|569.8|569.9|569.5|762
1638784040000|2021-12-06 09:47:20|570.1|569.9|569.9|569.6|570.1|569.9|569.9|569.6|2779
1638784050000|2021-12-06 09:47:30|569.8|569.5|570.1|569.6|570.1|569.6|569.7|569.3|0
1638784060000|2021-12-06 09:47:40||569.7||569.8||569.8||569.7|0
1638784080000|2021-12-06 09:48:00|570.2|569.9|570.5|570|570.5|570.1|570.2|569.9|1576
1638784110000|2021-12-06 09:48:30|570.6|570.2|570.7|570.2|570.7|570.2|570.6|570.2|0
1638784120000|2021-12-06 09:48:40|570.8|570.3|570.7|570.3|570.8|570.4|570.7|570.3|0
1638784130000|2021-12-06 09:48:50|570.8|570.4|570.9|570.5|571|570.5|570.8|570.4|0
1638784140000|2021-12-06 09:49:00|570.8|570.6|570.2|570|570.8|570.6|570.2|570|4521
1638784150000|2021-12-06 09:49:10|570.3|569.9|570.1|569.8|570.4|569.9|570.1|569.7|900
1638784160000|2021-12-06 09:49:20|570.2||570.3||570.3||570.2||0
1638784170000|2021-12-06 09:49:30|570|569.7|570|569.7|570|569.8|570|569.6|200
1638784190000|2021-12-06 09:49:50|569.9|569.8|570|569.7|570|569.8|569.9|569.6|1008
1638784200000|2021-12-06 09:50:00|570.2|569.6|570.2|570|570.3|570|570.2|569.6|15800
1638784220000|2021-12-06 09:50:20|570.1|569.9|570.1|569.8|570.2|569.9|570.1|569.8|1572
1638784230000|2021-12-06 09:50:30|570.2|569.9|570.1|569.8|570.2|569.9|570.1|569.8|350
1638784240000|2021-12-06 09:50:40|570|569.7|569.7|569.4|570|569.7|569.7|569.4|2643
1638784250000|2021-12-06 09:50:50|569.6|569.3|569.4|569.1|569.7|569.3|569.4|569|1621
1638784260000|2021-12-06 09:51:00|569.3|569|569.2|568.9|569.3|569|569.2|568.8|2322
1638784270000|2021-12-06 09:51:10|569.3|568.8|569|568.8|569.4|568.8|569|568.8|4630
1638784280000|2021-12-06 09:51:20|569.1||568.9||569.1||568.9||5064
1638784290000|2021-12-06 09:51:30|569|568.9|569|568.8|569|568.9|568.9|568.8|15815
1638784300000|2021-12-06 09:51:40|569.1|568.9|569.1|568.8|569.2|569|569.1|568.8|3900
1638784320000|2021-12-06 09:52:00|569.2|569|569.1|568.8|569.3|569|569.1|568.8|2000
1638784330000|2021-12-06 09:52:10|569||569||569||568.9||91
1638784340000|2021-12-06 09:52:20|568.9|568.9|568.9|568.8|569|568.9|568.9|568.8|13
1638784350000|2021-12-06 09:52:30|569.1|568.9|569.2|568.9|569.2|568.9|569.1|568.8|934
1638784360000|2021-12-06 09:52:40||568.8||568.9||569||568.8|0
1638784380000|2021-12-06 09:53:00|569.3|569|569.4|569|569.4|569|569.3|569|1364
1638784390000|2021-12-06 09:53:10|569.3||569.3||569.3||569.3||0
1638784400000|2021-12-06 09:53:20|569.2|568.9|569.2|569|569.2|569.1|569.1|568.9|600
1638784410000|2021-12-06 09:53:30|569.4|569.1|569.4|569.2|569.7|569.2|569.4|569.1|802
1638784420000|2021-12-06 09:53:40|569.3|569.1|569.4|569.1|569.4|569.1|569.3|569.1|96
1638784440000|2021-12-06 09:54:00|569.5|569.2|569.7|569.4|569.8|569.4|569.5|569.2|0
1638784450000|2021-12-06 09:54:10|569.6|569.3|569.5|569.2|569.7|569.3|569.4|569.2|3104
1638784470000|2021-12-06 09:54:30|569.4|569.1|569.5|569.2|569.5|569.2|569.4|569.1|1000
1638784480000|2021-12-06 09:54:40|569.6|569.3|569.7|569.3|569.7|569.3|569.6|569.3|0
1638784490000|2021-12-06 09:54:50|569.6|569.2|569.6|569.2|569.6|569.2|569.6|569.2|0
1638784500000|2021-12-06 09:55:00||569.1||569.1||569.1||569.1|0
1638784510000|2021-12-06 09:55:10|569.5|569.2|569.4|569.1|569.5|569.2|569.3|569.1|23
1638784520000|2021-12-06 09:55:20|569.5|569.2|569.6|569.2|569.6|569.2|569.5|569.2|0
1638784530000|2021-12-06 09:55:30|569.5|569.3|569.7|569.4|569.7|569.4|569.5|569.3|2270
1638784550000|2021-12-06 09:55:50|569.6|569.5|569.6|569.4|569.7|569.5|569.6|569.4|1772
1638784560000|2021-12-06 09:56:00|569.7|569.5|569.7|569.5|569.7|569.6|569.7|569.5|289
1638784570000|2021-12-06 09:56:10|569.6|569.4|569.7|569.4|569.7|569.5|569.6|569.4|2690
1638784580000|2021-12-06 09:56:20|569.8|569.5|569.9|569.6|569.9|569.6|569.7|569.4|320
1638784590000|2021-12-06 09:56:30|570|569.7|570|569.8|570.2|570|569.9|569.7|13123
1638784600000|2021-12-06 09:56:40|569.9|569.7|570.1|569.5|570.1|569.7|569.8|569.5|2996
1638784610000|2021-12-06 09:56:50|570|569.6|570|569.7|570|569.7|570|569.6|0
1638784620000|2021-12-06 09:57:00||569.6||569.6||569.6||569.6|0
1638784630000|2021-12-06 09:57:10||569.7||569.6||569.7||569.6|100
1638784640000|2021-12-06 09:57:20|569.9||569.9||569.9||569.7||0
1638784660000|2021-12-06 09:57:40|570|569.7|570.1|569.7|570.2|569.7|570|569.7|0
1638784670000|2021-12-06 09:57:50|570|569.6|569.9|569.6|570|569.6|569.9|569.6|0
1638784680000|2021-12-06 09:58:00|570|569.7|569.9|569.6|570|569.7|569.9|569.6|0
1638784690000|2021-12-06 09:58:10|570|569.7|569.8|569.6|570.1|569.7|569.7|569.6|1821
1638784700000|2021-12-06 09:58:20|569.7|569.5|569.5|569.2|569.7|569.5|569.5|569.2|2930
1638784710000|2021-12-06 09:58:30|569.4|569.1|569.4|569|569.4|569.1|569.3|569|1445
1638784720000|2021-12-06 09:58:40|569.3||569.4||569.4||569.3||0
1638784730000|2021-12-06 09:58:50|569.5|569.1|569.4|569|569.5|569.3|569.4|569|4469
1638784740000|2021-12-06 09:59:00|569.3|569.2|569.4|569|569.4|569.2|569.3|569|13
1638784750000|2021-12-06 09:59:10|569.3||569.3||569.3||569.3||0
1638784760000|2021-12-06 09:59:20|569.2|569.1|569.4|569.1|569.4|569.1|569.1|569|3185
1638784770000|2021-12-06 09:59:30|569.3|569|569.7|569.3|569.8|569.4|569.3|569|2303
1638784790000|2021-12-06 09:59:50|569.8|569.4|569.9|569.5|570|569.6|569.8|569.4|800
1638784800000|2021-12-06 10:00:00|570|569.6|570.5|570.2|570.5|570.3|570|569.6|702
1638784810000|2021-12-06 10:00:10|570.6|570.3|570.7|570.3|570.8|570.3|570.6|570.3|0
1638784820000|2021-12-06 10:00:20|570.6|570.2|570.5|570.2|570.6|570.4|570.4|570.1|5172
1638784830000|2021-12-06 10:00:30|570.6|570.1|570.3|570|570.6|570.2|570.1|569.8|10548
1638784860000|2021-12-06 10:01:00|570.2|569.9|570.8|570.5|570.8|570.5|570.1|569.9|5486
1638784870000|2021-12-06 10:01:10|570.7|570.4|570.7|570.4|570.8|570.6|570.6|570.1|4826
1638784880000|2021-12-06 10:01:20|570.8||570.8||570.8||570.8||0
1638784890000|2021-12-06 10:01:30|570.9|570.5|571.5|571.1|571.6|571.1|570.8|570.5|3024
1638784900000|2021-12-06 10:01:40|571.6||571.6||571.7||571.6||0
1638784920000|2021-12-06 10:02:00|571.7|571.2|572.1|571.7|572.2|571.8|571.7|571.2|2622
1638784930000|2021-12-06 10:02:10|572|571.8|572.2|571.8|572.3|572|571.9|571.6|2623
1638784940000|2021-12-06 10:02:20|572.1|571.7|572.2|571.8|572.2|571.8|572.1|571.7|534
1638784950000|2021-12-06 10:02:30|572.1|571.9|571.8|571.5|572.1|571.9|571.6|571.5|9052
1638784960000|2021-12-06 10:02:40|571.7|571.4|571.6|571.1|571.7|571.6|571.6|571.1|2078
1638784970000|2021-12-06 10:02:50|571.5|570.7|570.7|570.4|571.5|570.7|570.7|570.4|24500
1638784980000|2021-12-06 10:03:00|570.8|570.3|570.9|570.6|570.9|570.6|570.4|570|3933
1638784990000|2021-12-06 10:03:10|571|570.7|571.2|571|571.3|571.1|571|570.6|2220
1638785000000|2021-12-06 10:03:20|571.3||571.2||571.3||571.2||0
1638785010000|2021-12-06 10:03:30|571.3|571.1|571.4|571.1|571.4|571.2|571.1|571|934
1638785030000|2021-12-06 10:03:50|571.5||571.4||571.5||571.4||26
1638785040000|2021-12-06 10:04:00|571.3|571|571.2|570.9|571.5|571.1|571.2|570.8|5510
1638785050000|2021-12-06 10:04:10|571.3|571|571.3|570.9|571.4|571.1|571.3|570.9|415
1638785060000|2021-12-06 10:04:20|571.4||571.4||571.4||571.4||0
1638785070000|2021-12-06 10:04:30|571.3||571.4||571.4||571.2||0
1638785080000|2021-12-06 10:04:40|571.3||571.3||571.3||571.3||0
1638785090000|2021-12-06 10:04:50|571.4|571|571.6|571.1|571.7|571.3|571.4|571|1445
1638785100000|2021-12-06 10:05:00|571.5|571.2|571.7|571.4|571.8|571.6|571.4|571.1|3982
1638785110000|2021-12-06 10:05:10|571.6|571.2|571.5|571.1|571.7|571.4|571.5|571.1|7740
1638785120000|2021-12-06 10:05:20|571.6|571.2|571.8|571.3|571.8|571.4|571.6|571.2|543
1638785140000|2021-12-06 10:05:40|571.7|571.2|571.7|571.1|571.7|571.3|571.5|571.1|1200
1638785160000|2021-12-06 10:06:00|571.6|571.2|571.6|571.2|571.7|571.2|571.5|571.2|350
1638785170000|2021-12-06 10:06:10||571.3||571.4||571.4||571.3|0
1638785180000|2021-12-06 10:06:20|571.7|571.5|572|571.8|572|571.8|571.7|571.5|3918
1638785190000|2021-12-06 10:06:30|572.1|571.9|572.2|571.9|572.3|572|572.1|571.9|2051
1638785200000|2021-12-06 10:06:40|572.3|572|572.3|572.1|572.3|572.1|572.3|572|0
1638785220000|2021-12-06 10:07:00|572.4|572.2|572.5|572.1|572.7|572.2|572.4|572.1|1416
1638785230000|2021-12-06 10:07:10|572.4|572|572.1|571.9|572.4|572|572.1|571.9|2115
1638785240000|2021-12-06 10:07:20|572.2|572|572.4|572.1|572.4|572.3|572.2|572|2809
1638785260000|2021-12-06 10:07:40|572.3|572|572|571.8|572.3|572|572|571.8|1765
1638785270000|2021-12-06 10:07:50|572.1||572.1||572.1||572.1||0
1638785280000|2021-12-06 10:08:00|572|571.7|571.9|571.5|572|571.7|571.8|571.3|1627
1638785290000|2021-12-06 10:08:10|571.8|571.4|570.9|570.5|571.9|571.4|570.9|570.5|4427
1638785300000|2021-12-06 10:08:20|571|570.6|570.7|570.4|571.2|570.8|570.5|570.3|2440
1638785310000|2021-12-06 10:08:30|570.8|570.3|570.7|570.2|570.8|570.3|570.7|570.1|0
1638785340000|2021-12-06 10:09:00|570.8|570.7|570.8|570.3|571|570.7|570.6|570.2|9542
1638785350000|2021-12-06 10:09:10|570.7|570.4|570.5|570.2|570.8|570.5|570.5|570.2|11437
1638785360000|2021-12-06 10:09:20|570.6||570.6||570.7||570.6||0
1638785370000|2021-12-06 10:09:30|570.7|570.3|571|570.6|571|570.7|570.7|570.3|1929
1638785380000|2021-12-06 10:09:40||570.7||570.7||570.7||570.6|0
1638785390000|2021-12-06 10:09:50|570.9|570.6|570.6|570.3|571|570.6|570.4|570.2|13000
1638785400000|2021-12-06 10:10:00|570.5|570.2|570.5|570.2|570.6|570.3|570.5|570.1|0
1638785410000|2021-12-06 10:10:10|570.6|570.3|570.6|570.2|570.6|570.3|570.5|570.2|100
1638785420000|2021-12-06 10:10:20|570.5|570.1|570.6|570.2|570.6|570.4|570.5|570.1|0
1638785430000|2021-12-06 10:10:30|570.5|570.1|570.5|570.1|570.5|570.2|570.5|570.1|300
1638785440000|2021-12-06 10:10:40|570.6|570.2|570.6|570.4|570.6|570.4|570.6|570.2|0
1638785450000|2021-12-06 10:10:50|570.7|570.3|570.8|570.5|570.8|570.6|570.7|570.3|996
1638785460000|2021-12-06 10:11:00|570.7|570.4|570.8|570.4|570.8|570.4|570.7|570.4|0
1638785490000|2021-12-06 10:11:30|570.9|570.5|571|570.6|571.1|570.8|570.9|570.5|1630
1638785500000|2021-12-06 10:11:40|571.1|570.7|571.4|571.1|571.4|571.1|571|570.7|2834
1638785510000|2021-12-06 10:11:50|571.3|571|571.2|570.9|571.3|571|571.1|570.9|1713
1638785520000|2021-12-06 10:12:00|571.1|571|571.3|570.9|571.3|571|571.1|570.7|0
1638785530000|2021-12-06 10:12:10|571.2|570.8|571.3|570.7|571.3|570.8|571.1|570.7|0
1638785540000|2021-12-06 10:12:20|571.4|570.8|571.3|570.9|571.5|570.9|571.3|570.8|0
1638785550000|2021-12-06 10:12:30|571.2|571|571.1|570.8|571.3|571.1|571.1|570.7|850
1638785560000|2021-12-06 10:12:40|571.2|570.9|571.3|571|571.4|571|571.2|570.8|600
1638785570000|2021-12-06 10:12:50|571.4|571.1|571.1|570.8|571.4|571.1|571|570.8|0
1638785580000|2021-12-06 10:13:00|571.2|570.9|571.7|571.2|571.7|571.3|571.1|570.8|2382
1638785590000|2021-12-06 10:13:10|571.8||571.8||571.8||571.8||0
1638785600000|2021-12-06 10:13:20|571.7||571.7||571.7||571.7||0
1638785620000|2021-12-06 10:13:40|571.6|571.3|571.6|571.4|571.6|571.4|571.6|571.3|0
1638785630000|2021-12-06 10:13:50|571.7|571.5|571.9|571.7|572.5|572|571.7|571.5|4011
1638785640000|2021-12-06 10:14:00|572|571.8|572.3|571.9|572.4|572|572|571.7|14260
1638785650000|2021-12-06 10:14:10|572.2|571.8|572.2|571.8|572.2|572|572.1|571.7|568
1638785660000|2021-12-06 10:14:20|572.3|571.9|572.6|572.2|572.7|572.2|572.3|571.9|788
1638785670000|2021-12-06 10:14:30|572.7|572.3|572.8|572.5|572.8|572.5|572.6|572.3|0
1638785690000|2021-12-06 10:14:50|572.7|572.4|572.7|572.4|572.8|572.5|572.5|572.3|1806
1638785700000|2021-12-06 10:15:00|572.6|572.3|572.6|572.3|572.7|572.3|572.5|572.3|100
1638785710000|2021-12-06 10:15:10|572.5|572.2|572.5|572.2|572.5|572.2|572.4|572.1|1202
1638785720000|2021-12-06 10:15:20|572.6|572.1|572.4|572.1|572.7|572.2|572.3|572.1|58
1638785730000|2021-12-06 10:15:30|572.3||572.5||572.5||572.3||0
1638785740000|2021-12-06 10:15:40|572.4|571.9|572.3|572|572.4|572.1|572.1|571.9|8269
1638785750000|2021-12-06 10:15:50|572.2|572.1|572.2|571.9|572.2|572.1|572.2|571.9|1362
1638785760000|2021-12-06 10:16:00|572.1|572|572.2|571.9|572.3|572|572.1|571.9|240
1638785770000|2021-12-06 10:16:10|572.1|572|572.1|571.8|572.1|572|571.9|571.5|6959
1638785780000|2021-12-06 10:16:20|572.2|571.7|572.1|571.6|572.3|571.7|571.9|571.6|88
1638785790000|2021-12-06 10:16:30|572||572||572.1||572||0
1638785810000|2021-12-06 10:16:50|572.1|571.7|572.1|571.6|572.4|572.1|572|571.6|781
1638785820000|2021-12-06 10:17:00|572.2|571.7|572.3|571.8|572.3|571.8|572.2|571.7|0
1638785830000|2021-12-06 10:17:10|572.4|571.9|572.7|572.4|572.7|572.5|572.3|571.9|1771
1638785840000|2021-12-06 10:17:20|572.8|572.5|573|572.7|573.1|572.7|572.8|572.5|3017
1638785850000|2021-12-06 10:17:30|572.9|572.6|572.8|572.6|572.9|572.6|572.8|572.6|0
1638785870000|2021-12-06 10:17:50|572.9|572.7|573|572.6|573|572.7|572.9|572.6|0
1638785880000|2021-12-06 10:18:00|573.1|572.7|573.1|572.8|573.1|572.8|573.1|572.7|0
1638785890000|2021-12-06 10:18:10|573.2|572.9|573.6|573.3|573.7|573.3|573.2|572.9|0
1638785900000|2021-12-06 10:18:20|573.5||573.5||573.5||573.5||0
1638785920000|2021-12-06 10:18:40|573.6|573.4|573.8|573.5|573.9|573.5|573.6|573.4|0
1638785930000|2021-12-06 10:18:50|573.9|573.6|573.8|573.5|574|573.6|573.8|573.5|0
1638785940000|2021-12-06 10:19:00|573.7|573.4|573.6|573.1|573.7|573.4|573.6|573.1|1474
1638785950000|2021-12-06 10:19:10|573.7|573.2|574|573.5|574|573.6|573.6|573.2|304
1638785960000|2021-12-06 10:19:20||573.6||573.7||573.7||573.6|0
1638785970000|2021-12-06 10:19:30|573.9|573.6|574|573.6|574|573.7|573.9|573.6|0
1638785980000|2021-12-06 10:19:40|573.9|573.7|573.9|573.6|573.9|573.8|573.9|573.6|0
1638785990000|2021-12-06 10:19:50|574|573.5|573.6|573.3|574|573.5|573.2|572.9|6431
1638786000000|2021-12-06 10:20:00|573.7|573.4|573.7|573.3|573.8|573.5|573.7|573.3|2274
1638786010000|2021-12-06 10:20:10|573.6|573.2|573.7|573.3|573.8|573.4|573.4|573.1|1602
1638786030000|2021-12-06 10:20:30|573.6|573.2|573.6|573.1|573.6|573.2|573.5|573.1|0
1638786040000|2021-12-06 10:20:40|573.7|573.2|573.7|573.3|573.7|573.3|573.7|573.2|0
1638786060000|2021-12-06 10:21:00|573.8|573.4|574.1|573.6|574.3|573.9|573.8|573.4|2775
1638786070000|2021-12-06 10:21:10||573.7||573.6||573.7||573.6|0
1638786080000|2021-12-06 10:21:20|574|573.7|573.9|573.6|574|573.7|573.8|573.5|595
1638786090000|2021-12-06 10:21:30|573.8|573.5|573.5|573.2|573.9|573.5|573.5|573.2|1453
1638786100000|2021-12-06 10:21:40|573.6|573.3|573.6|573.3|573.7|573.3|573.5|573.2|0
1638786110000|2021-12-06 10:21:50|573.5|573.2|573.4|573|573.5|573.2|573.2|572.9|4550
1638786120000|2021-12-06 10:22:00|573.3|572.9|573.3|572.9|573.3|572.9|573.2|572.8|300
1638786140000|2021-12-06 10:22:20|573.4|573|573.6|573.3|573.6|573.3|573.4|573|1435
1638786150000|2021-12-06 10:22:30|573.5|573.5|573.5|573.3|573.5|573.5|573.5|573.3|1544
1638786160000|2021-12-06 10:22:40|573.4|573.4|573.7|573.4|573.8|573.5|573.4|573.3|2794
1638786170000|2021-12-06 10:22:50|573.8|573.5|573.7|573.1|573.8|573.5|573.7|573.1|3044
1638786190000|2021-12-06 10:23:10|573.6|573.2|573.4|573.1|573.6|573.2|573.4|573.1|1770
1638786200000|2021-12-06 10:23:20|573.5|573.2|573.7|573.4|573.7|573.4|573.5|573.1|1694
1638786210000|2021-12-06 10:23:30|573.6|573.3|573.7|573.4|573.7|573.4|573.6|573.2|34
1638786230000|2021-12-06 10:23:50|573.6|573.3|573.2|572.9|573.6|573.3|573.1|572.8|12125
1638786240000|2021-12-06 10:24:00|573.1|573|573.4|573.1|573.4|573.2|573.1|573|0
1638786250000|2021-12-06 10:24:10|573.3|573|573|572.4|573.3|573|573|572.4|0
1638786260000|2021-12-06 10:24:20|572.9|572.3|572.6|572.3|572.9|572.3|572.5|572.1|0
1638786270000|2021-12-06 10:24:30|572.5|572.2|572.5|572.1|572.6|572.3|572.5|572.1|280
1638786280000|2021-12-06 10:24:40|572.4|572|572.1|571.8|572.4|572.1|571.8|571.7|5133
1638786290000|2021-12-06 10:24:50|572|571.7|571.9|571.6|572.1|571.7|571.8|571.5|1739
1638786300000|2021-12-06 10:25:00|571.8|571.5|571.7|571.3|571.8|571.5|571.7|571.3|0
1638786310000|2021-12-06 10:25:10|571.8|571.4|571.9|571.5|571.9|571.6|571.8|571.3|279
1638786320000|2021-12-06 10:25:20|571.8|571.4|571.8|571.6|571.9|571.6|571.8|571.3|0
1638786330000|2021-12-06 10:25:30|571.9|571.7|572.1|571.7|572.1|571.9|571.9|571.7|1119
1638786350000|2021-12-06 10:25:50|572|571.6|572.1|571.7|572.1|571.7|572|571.6|0
1638786360000|2021-12-06 10:26:00|572|571.6|572.1|571.7|572.1|571.7|571.8|571.6|0
1638786370000|2021-12-06 10:26:10|572|571.6|572|571.6|572|571.6|572|571.6|0
1638786380000|2021-12-06 10:26:20|571.9|571.7|571.9|571.5|571.9|571.7|571.6|571.3|18051
1638786390000|2021-12-06 10:26:30||571.6||571.6||571.7||571.6|0
1638786400000|2021-12-06 10:26:40|571.8|571.5|571.8|571.5|571.9|571.6|571.7|571.3|3603
1638786410000|2021-12-06 10:26:50|571.7||571.7||571.7||571.7||0
1638786420000|2021-12-06 10:27:00|571.6||571.7||571.7||571.6||0
1638786430000|2021-12-06 10:27:10|571.6|571.4|571.6|571.3|571.6|571.4|571.6|571.3|1224
1638786440000|2021-12-06 10:27:20|571.7||571.7||571.7||571.6||0
1638786450000|2021-12-06 10:27:30|571.6|571.4|571.6|571.3|571.6|571.4|571.6|571.3|0
1638786460000|2021-12-06 10:27:40|571.5|571.2|571.3|570.9|571.5|571.2|571.3|570.9|780
1638786470000|2021-12-06 10:27:50|571.2|571|571.1|570.8|571.2|571|571.1|570.8|1751
1638786480000|2021-12-06 10:28:00|571.2|570.9|571.2|570.9|571.2|570.9|571.1|570.8|0
1638786490000|2021-12-06 10:28:10|571.1|570.8|571.1|570.8|571.2|570.9|571.1|570.8|0
1638786500000|2021-12-06 10:28:20||570.9||570.8||570.9||570.8|0
1638786510000|2021-12-06 10:28:30|571||571||571.1||571||465
1638786520000|2021-12-06 10:28:40|571.1|570.9|571.6|571.1|571.6|571.3|571.1|570.9|2626
1638786530000|2021-12-06 10:28:50|571.5|571.2|571.4|571.1|571.5|571.3|571.4|571|1696
1638786540000|2021-12-06 10:29:00|571.5|571.2|571.6|571.1|571.6|571.4|571.5|571.1|2484
1638786550000|2021-12-06 10:29:10||571.2||571.3||571.3||571.2|0
1638786570000|2021-12-06 10:29:30|571.7|571.4|571.9|571.6|572|571.7|571.7|571.4|2948
1638786580000|2021-12-06 10:29:40||571.7||571.7||571.7||571.6|0
1638786590000|2021-12-06 10:29:50|572|571.8|572.1|571.6|572.2|571.9|572|571.6|8
1638786600000|2021-12-06 10:30:00|572|571.5|571.8|571.5|572|571.6|571.8|571.4|1
1638786610000|2021-12-06 10:30:10|571.9|571.6|571.9|571.5|572.1|571.7|571.9|571.5|0
1638786620000|2021-12-06 10:30:20|572|571.6|572|571.6|572|571.6|572|571.6|0
1638786630000|2021-12-06 10:30:30|571.9|571.5|571.7|571.3|572.1|571.5|571.5|571.1|4797
1638786640000|2021-12-06 10:30:40|571.6|571.2|571.3|570.9|571.6|571.2|571.3|570.9|0
1638786650000|2021-12-06 10:30:50|571.2|570.8|571.1|570.6|571.2|570.8|571|570.5|2440
1638786660000|2021-12-06 10:31:00|571.2|570.7|571|570.8|571.3|570.9|571|570.7|0
1638786680000|2021-12-06 10:31:20||570.9||570.7||570.9||570.7|0
1638786690000|2021-12-06 10:31:30|571.1|570.8|571.2|570.8|571.2|570.9|571.1|570.8|0
1638786700000|2021-12-06 10:31:40|571.3|570.9|571.3|570.8|571.3|571|571.3|570.8|0
1638786710000|2021-12-06 10:31:50|571.2|570.7|570.8|570.5|571.3|570.7|570.6|570.1|18765
1638786720000|2021-12-06 10:32:00|570.9|570.6|570.9|570.6|571.1|570.7|570.9|570.6|4321
1638786730000|2021-12-06 10:32:10|571|570.5|571.1|570.6|571.1|570.6|571|570.5|0
1638786740000|2021-12-06 10:32:20|571||570.9||571||570.9||0
1638786750000|2021-12-06 10:32:30|571||571||571||571||0
1638786760000|2021-12-06 10:32:40|570.9|570.7|571.1|570.7|571.1|570.7|570.9|570.4|0
1638786780000|2021-12-06 10:33:00|571.2|570.8|571.4|570.8|571.4|570.8|571.2|570.8|0
1638786790000|2021-12-06 10:33:10|571.5|570.9|571.5|571|571.5|571|571.5|570.9|0
1638786800000|2021-12-06 10:33:20|571.4|571.1|571.5|571.1|571.5|571.2|571.4|571.1|0
1638786810000|2021-12-06 10:33:30|571.4|571.2|571.4|571|571.4|571.2|571.1|570.8|2723
1638786820000|2021-12-06 10:33:40|571.3|570.9|571.4|571|571.4|571.1|571.2|570.8|1800
1638786830000|2021-12-06 10:33:50|571.5|571.1|571.4|571.2|571.7|571.3|571.4|571.1|1599
1638786840000|2021-12-06 10:34:00|571.5|571.3|571.8|571.5|571.8|571.5|571.5|571.3|3997
1638786850000|2021-12-06 10:34:10|571.7||571.7||571.8||571.7||0
1638786860000|2021-12-06 10:34:20|571.8|571.6|571.8|571.5|571.9|571.6|571.7|571.5|0
1638786880000|2021-12-06 10:34:40|571.9|571.6|572.1|571.8|572.1|571.9|571.9|571.6|1376
1638786890000|2021-12-06 10:34:50|572.2|571.9|572.4|572.1|572.5|572.1|572.2|571.9|201
1638786900000|2021-12-06 10:35:00|572.5|572.2|572.9|572.6|573|572.6|572.5|572.2|3772
1638786910000|2021-12-06 10:35:10|572.8|572.5|572.7|572.3|572.9|572.6|572.5|572.2|10594
1638786920000|2021-12-06 10:35:20|572.6|572.2|572.5|572|572.6|572.2|572.5|572|0
1638786930000|2021-12-06 10:35:30|572.6|572.1|572.7|572.4|572.7|572.4|572.6|572.1|0
1638786940000|2021-12-06 10:35:40|572.6|572.3|572.7|572.5|572.7|572.5|572.6|572.2|477
1638786960000|2021-12-06 10:36:00||572.4||572.5||572.5||572.4|0
1638786970000|2021-12-06 10:36:10||572.6||572.5||572.6||572.5|899
1638786980000|2021-12-06 10:36:20|572.8|572.6|573.1|572.8|573.2|572.9|572.8|572.6|1251
1638786990000|2021-12-06 10:36:30|573.2|572.9|573.3|572.9|573.4|572.9|573.2|572.9|0
1638787000000|2021-12-06 10:36:40|573.2|572.8|573.2|572.8|573.2|572.8|573.1|572.8|0
1638787010000|2021-12-06 10:36:50|573.1|572.7|573.1|572.8|573.1|572.8|572.9|572.7|0
1638787030000|2021-12-06 10:37:10|573|572.7|573.1|572.8|573.2|572.8|572.8|572.6|109
1638787040000|2021-12-06 10:37:20|573.2|572.9|573.1|572.8|573.2|572.9|573.1|572.8|0
1638787050000|2021-12-06 10:37:30|573.2|572.9|573|572.6|573.2|572.9|573|572.6|0
1638787060000|2021-12-06 10:37:40|572.9|572.7|572.9|572.7|573.2|573|572.9|572.6|10192
1638787070000|2021-12-06 10:37:50|573|572.8|572.9|572.8|573|572.8|572.9|572.8|0
1638787080000|2021-12-06 10:38:00|572.8|572.7|572.8|572.7|573|572.7|572.8|572.7|0
1638787090000|2021-12-06 10:38:10|572.7|572.6|572.9|572.6|573|572.7|572.7|572.6|4137
1638787100000|2021-12-06 10:38:20|573|572.7|573.2|573|573.2|573.1|573|572.7|2021
1638787110000|2021-12-06 10:38:30|573.3|573.1|573.3|573.1|573.6|573.2|573.3|573|1
1638787120000|2021-12-06 10:38:40|573.2|573|573.2|572.9|573.4|573|573.1|572.9|8303
1638787130000|2021-12-06 10:38:50|573.3|572.8|573.3|572.9|573.4|573|573.3|572.8|2270
1638787140000|2021-12-06 10:39:00|573.2|573|573|572.8|573.2|573|573|572.5|56
1638787150000|2021-12-06 10:39:10|573.1|572.9|573.3|573|573.4|573.1|573.1|572.9|1727
1638787160000|2021-12-06 10:39:20|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|502
1638787170000|2021-12-06 10:39:30|573.3|573.2|573.4|573.2|573.4|573.2|573.3|573.2|439
1638787180000|2021-12-06 10:39:40|573.3|573.1|573.4|573.1|573.5|573.1|573.3|573.1|1100
1638787190000|2021-12-06 10:39:50|573.5|573|573.5|573.1|573.6|573.1|573.5|573|0
1638787200000|2021-12-06 10:40:00|573.4|573|573.3|572.9|573.5|573.1|573.2|572.9|6293
1638787210000|2021-12-06 10:40:10|573.4|573|573.3|573|573.4|573|573.3|573|100
1638787230000|2021-12-06 10:40:30|573.4|573.1|573.5|573.2|573.5|573.2|573.4|573.1|290
1638787240000|2021-12-06 10:40:40|573.6|573.3|573.6|573.3|573.7|573.3|573.6|573.3|1208
1638787250000|2021-12-06 10:40:50|573.5|573.2|573.5|573.2|573.5|573.2|573.5|573.2|0
1638787260000|2021-12-06 10:41:00|573.6|573.3|573.6|573.3|573.6|573.3|573.6|573.3|0
1638787270000|2021-12-06 10:41:10|573.5||573.5||573.5||573.5||0
1638787290000|2021-12-06 10:41:30|573.4|573.2|573.3|573.1|573.4|573.2|573.2|573.1|1499
1638787300000|2021-12-06 10:41:40|573.4|573.2|573.6|573.3|574|573.5|573.4|573.1|6848
1638787310000|2021-12-06 10:41:50|573.7|573.4|573.7|573.4|573.7|573.4|573.7|573.3|75
1638787320000|2021-12-06 10:42:00|573.6|573.3|573.6|573.3|573.6|573.3|573.6|573.3|0
1638787330000|2021-12-06 10:42:10|573.5||573.5||573.5||573.5||0
1638787340000|2021-12-06 10:42:20|573.4|573.2|573.4|573.1|573.5|573.2|573.3|573.1|2119
1638787360000|2021-12-06 10:42:40|573|573|572.8|572.5|573.4|573|572.8|572.4|7694
1638787370000|2021-12-06 10:42:50||572.4||572.5||572.5||572.4|0
1638787380000|2021-12-06 10:43:00|572.9|572.6|572.8|572.5|572.9|572.7|572.8|572.5|1956
1638787390000|2021-12-06 10:43:10|572.7|572.4|572.7|572.4|572.7|572.5|572.7|572.4|0
1638787400000|2021-12-06 10:43:20|572.6|572.3|572.6|572.2|572.7|572.4|572.2|572.1|7332
1638787410000|2021-12-06 10:43:30|572.5|572.1|572.3|572|572.5|572.1|572.3|572|0
1638787420000|2021-12-06 10:43:40|572.2|571.9|571.7|571.4|572.2|571.9|571.7|571.3|26223
1638787430000|2021-12-06 10:43:50|571.8|571.5|571.9|571.6|571.9|571.6|571.8|571.4|920
1638787440000|2021-12-06 10:44:00|572|571.7|572.1|571.8|572.2|571.9|572|571.7|0
1638787450000|2021-12-06 10:44:10|572|571.9|572|571.7|572.1|571.9|572|571.7|0
1638787460000|2021-12-06 10:44:20|572.1|571.8|572.1|571.8|572.2|571.9|572.1|571.8|2000
1638787470000|2021-12-06 10:44:30|572.2|571.9|572.1|571.8|572.2|571.9|572.1|571.8|0
1638787480000|2021-12-06 10:44:40|572.2|571.7|572|571.8|572.3|571.8|572|571.7|0
1638787490000|2021-12-06 10:44:50|572.1||572||572.2||572||0
1638787500000|2021-12-06 10:45:00|572.2|571.9|572.3|572|572.3|572.1|572.2|571.9|3056
1638787510000|2021-12-06 10:45:10|572.4|572.1|572.7|572.4|572.7|572.5|572.4|572|1347
1638787520000|2021-12-06 10:45:20|572.8|572.5|572.7|572.4|572.8|572.5|572.7|572.4|325
1638787530000|2021-12-06 10:45:30|572.6|572.3|572.6|572.3|572.6|572.3|572.5|572.1|3673
1638787540000|2021-12-06 10:45:40|572.5|572.2|572.5|572.1|572.5|572.2|572.5|572.1|0
1638787560000|2021-12-06 10:46:00|572.4|572|572.5|572.2|572.5|572.2|572.1|571.8|5261
1638787570000|2021-12-06 10:46:10|572.4|572.1|572.4|572.2|572.4|572.2|572.4|572|0
1638787580000|2021-12-06 10:46:20|572.5|572.3|572.8|572.5|572.8|572.5|572.5|572.2|440
1638787590000|2021-12-06 10:46:30|572.7|572.4|572.6|572.2|572.7|572.5|572.5|572.2|10
1638787600000|2021-12-06 10:46:40|572.5|572.4|572.3|572|572.6|572.4|572.3|572|69
1638787610000|2021-12-06 10:46:50|572.4|572.1|572.9|572.5|572.9|572.5|572.3|572.1|3604
1638787630000|2021-12-06 10:47:10|573|572.6|573|572.7|573.2|572.8|573|572.6|0
1638787640000|2021-12-06 10:47:20|572.9|572.6|573.3|572.9|573.3|572.9|572.9|572.6|238
1638787650000|2021-12-06 10:47:30|573.4|573|573.5|573.1|573.5|573.1|573.4|573|0
1638787670000|2021-12-06 10:47:50|573.4|573|573.1|572.8|573.4|573.2|573.1|572.8|4530
1638787680000|2021-12-06 10:48:00|573|572.9|573.2|572.9|573.2|572.9|573|572.9|100
1638787700000|2021-12-06 10:48:20|573.4|573|573.5|573.2|573.9|573.5|573.4|573|10955
1638787710000|2021-12-06 10:48:30|573.6|573.3|573.8|573.4|573.8|573.4|573.6|573.3|0
1638787720000|2021-12-06 10:48:40|573.7|573.5|573.9|573.6|574.1|573.7|573.7|573.5|2374
1638787750000|2021-12-06 10:49:10|573.8||573.8||573.8||573.7||200
1638787760000|2021-12-06 10:49:20|573.9||573.8||573.9||573.7||0
1638787770000|2021-12-06 10:49:30|573.9|573.7|573.9|573.6|574|573.7|573.9|573.6|0
1638787780000|2021-12-06 10:49:40|573.8||573.9||573.9||573.8||0
1638787800000|2021-12-06 10:50:00|574|573.7|574.4|574.1|574.4|574.1|574|573.7|100
1638787810000|2021-12-06 10:50:10|574.3|574|574.2|574|574.3|574|574.1|573.9|2743
1638787820000|2021-12-06 10:50:20|574.3||574.3||574.3||574.3||0
1638787830000|2021-12-06 10:50:30|574.2|574.2|574.2|574|574.2|574.2|574.2|574|45
1638787840000|2021-12-06 10:50:40|574.3|574.1|574.5|574.2|574.5|574.2|574.3|574|1068
1638787850000|2021-12-06 10:50:50|574.6|574.3|574.5|574.2|574.7|574.3|574.4|574.2|0
1638787860000|2021-12-06 10:51:00|574.4||574.5||574.5||574.4||0
1638787870000|2021-12-06 10:51:10|574.4|574.1|574.2|574|574.4|574.2|574.2|574|2002
1638787880000|2021-12-06 10:51:20|574.3|573.9|574.1|573.7|574.3|573.9|574.1|573.7|2727
1638787900000|2021-12-06 10:51:40|574.2|573.8|574.2|573.9|574.2|573.9|574.2|573.8|865
1638787910000|2021-12-06 10:51:50|574.1|574|574.2|573.9|574.2|574|574.1|573.9|1204
1638787920000|2021-12-06 10:52:00|574.1|573.8|574.1|573.7|574.2|574|574.1|573.7|57
1638787930000|2021-12-06 10:52:10|574|573.6|574|573.7|574|573.7|573.9|573.5|0
1638787940000|2021-12-06 10:52:20|574.1|573.8|574.2|573.8|574.2|573.8|574.1|573.8|0
1638787950000|2021-12-06 10:52:30|574.3|573.9|574.2|573.9|574.3|574.1|574.2|573.9|1170
1638787960000|2021-12-06 10:52:40|574.1|573.8|573.9|573.7|574.1|573.9|573.9|573.7|0
1638787970000|2021-12-06 10:52:50|574|573.6|573.4|573.1|574|573.6|573.4|573.1|1215
1638787980000|2021-12-06 10:53:00|573.5|573.2|573.1|572.7|573.5|573.3|573.1|572.7|1825
1638787990000|2021-12-06 10:53:10|573|572.6|572.7|572.4|573|572.6|572.7|572.4|200
1638788000000|2021-12-06 10:53:20|572.8|572.5|572.9|572.5|573|572.7|572.8|572.4|927
1638788010000|2021-12-06 10:53:30||572.6||572.6||572.6||572.6|150
1638788020000|2021-12-06 10:53:40|572.8|572.7|572.8|572.4|572.8|572.8|572.8|572.4|88
1638788030000|2021-12-06 10:53:50|572.7|572.3|572.7|572.4|572.7|572.4|572.6|572.3|0
1638788040000|2021-12-06 10:54:00|572.8|572.5|572.8|572.4|572.9|572.6|572.8|572.4|1666
1638788050000|2021-12-06 10:54:10||572.3||572.3||572.3||572.3|0
1638788060000|2021-12-06 10:54:20|572.7|572.2|572.5|572.2|572.7|572.2|572.5|572.2|0
1638788070000|2021-12-06 10:54:30|572.6|572.3|572.7|572.3|572.7|572.4|572.5|572.2|50
1638788080000|2021-12-06 10:54:40||572.4||572.5||572.5||572.4|12
1638788090000|2021-12-06 10:54:50|572.8|572.6|572.9|572.6|572.9|572.6|572.8|572.4|653
1638788110000|2021-12-06 10:55:10||572.7||572.7||572.7||572.7|0
1638788120000|2021-12-06 10:55:20|573|572.8|573.1|572.9|573.2|572.9|573|572.8|825
1638788130000|2021-12-06 10:55:30|573|572.8|572.4|572.1|573|572.8|572.2|572|13295
1638788140000|2021-12-06 10:55:40||572||572||572.1||572|0
1638788150000|2021-12-06 10:55:50|572.3|571.9|572.1|571.7|572.4|572.1|572|571.7|10001
1638788160000|2021-12-06 10:56:00|572.2|571.8|572.3|572.1|572.3|572.1|572.2|571.8|1439
1638788170000|2021-12-06 10:56:10|572.4|572.2|572.7|572.3|572.7|572.3|572.3|572|4190
1638788190000|2021-12-06 10:56:30|572.8|572.4|572.7|572.3|573|572.5|572.7|572.3|0
1638788210000|2021-12-06 10:56:50|572.6|572.4|572.8|572.4|572.9|572.5|572.6|572.4|3163
1638788220000|2021-12-06 10:57:00|572.7|572.5|572.8|572.5|572.8|572.5|572.7|572.5|0
1638788230000|2021-12-06 10:57:10||572.4||572.4||572.5||572.4|0
1638788240000|2021-12-06 10:57:20|572.7|572.5|572.6|572.3|572.8|572.5|572.5|572.2|200
1638788250000|2021-12-06 10:57:30|572.5|572.4|572.6|572.3|572.6|572.4|572.5|572.3|0
1638788260000|2021-12-06 10:57:40||572.4||572.4||572.4||572.3|0
1638788270000|2021-12-06 10:57:50|572.7|572.5|573|572.6|573|572.7|572.7|572.5|376
1638788280000|2021-12-06 10:58:00|573.1|572.7|573.2|572.8|573.3|572.8|573.1|572.7|0
1638788290000|2021-12-06 10:58:10|573.1|572.6|573.1|572.7|573.1|572.7|572.8|572.6|6784
1638788300000|2021-12-06 10:58:20|573.2|572.8|573|572.9|573.2|572.9|573|572.8|1265
1638788310000|2021-12-06 10:58:30|573.1||573.1||573.1||573.1||697
1638788320000|2021-12-06 10:58:40|573.2|573|573.3|572.9|573.4|573|573|572.9|3500
1638788350000|2021-12-06 10:59:10|573.2|572.8|572.9|572.7|573.2|572.8|572.9|572.7|2048
1638788370000|2021-12-06 10:59:30|573|572.8|573|572.7|573.3|572.9|572.9|572.7|377
1638788380000|2021-12-06 10:59:40|572.9|572.8|573.1|572.7|573.1|572.8|572.9|572.7|99
1638788390000|2021-12-06 10:59:50||572.8||572.8||572.8||572.8|0
1638788400000|2021-12-06 11:00:00|573.2|572.7|573.5|573|573.5|573|573.2|572.7|0
1638788410000|2021-12-06 11:00:10|573.4||573.4||573.4||573.4||0
1638788420000|2021-12-06 11:00:20|573.5|573.1|573.8|573.5|573.8|573.5|573.5|573.1|1018
1638788430000|2021-12-06 11:00:30|573.7|573.4|573.7|573.4|573.7|573.4|573.7|573.3|0
1638788440000|2021-12-06 11:00:40|573.8|573.5|573.9|573.4|573.9|573.5|573.8|573.4|0
1638788450000|2021-12-06 11:00:50|574|573.5|574|573.6|574.1|573.8|574|573.5|119
1638788460000|2021-12-06 11:01:00||573.7||573.7||573.7||573.7|0
1638788470000|2021-12-06 11:01:10|573.9|573.6|573.8|573.5|573.9|573.6|573.8|573.5|33
1638788490000|2021-12-06 11:01:30|573.7|573.6|573.8|573.5|573.8|573.6|573.7|573.5|300
1638788500000|2021-12-06 11:01:40|573.7||573.7||573.8||573.7||0
1638788510000|2021-12-06 11:01:50|573.8||573.7||573.8||573.7||0
1638788530000|2021-12-06 11:02:10|573.6|573.4|573.4|573.1|573.6|573.4|573.4|573.1|2737
1638788540000|2021-12-06 11:02:20|573.5|573.2|573.5|573.2|573.5|573.2|573.5|573.2|0
1638788550000|2021-12-06 11:02:30|573.4|573.1|573.4|573|573.4|573.1|573.4|573|0
1638788560000|2021-12-06 11:02:40|573.5|573.1|573.3|573.1|573.5|573.2|573.3|573.1|0
1638788570000|2021-12-06 11:02:50|573.4|573|573.1|572.9|573.5|573|573.1|572.9|400
1638788580000|2021-12-06 11:03:00|573||573.1||573.1||573||794
1638788590000|2021-12-06 11:03:10||572.8||572.8||573||572.8|500
1638788600000|2021-12-06 11:03:20|573|572.7|572.9|572.6|573|572.7|572.9|572.5|0
1638788610000|2021-12-06 11:03:30|572.8|572.5|572.8|572.4|572.8|572.5|572.8|572.3|0
1638788620000|2021-12-06 11:03:40||572.5||572.5||572.5||572.5|0
1638788630000|2021-12-06 11:03:50|572.7|572.4|572.4|572.1|572.7|572.4|572.4|572.1|34
1638788640000|2021-12-06 11:04:00|572.3|572|572.3|572|572.4|572|572.3|572|0
1638788650000|2021-12-06 11:04:10||571.9||571.8||571.9||571.8|0
1638788660000|2021-12-06 11:04:20|572.2|571.9|572.1|571.7|572.2|571.9|572.1|571.6|3000
1638788670000|2021-12-06 11:04:30|572||572||572||572||0
1638788680000|2021-12-06 11:04:40|571.9|571.8|572|571.7|572|571.8|571.9|571.6|0
1638788690000|2021-12-06 11:04:50|571.9|571.8|571.9|571.5|571.9|571.8|571.9|571.5|2320
1638788700000|2021-12-06 11:05:00|571.8|571.4|571.6|571.5|571.8|571.5|571.5|571.3|100
1638788710000|2021-12-06 11:05:10|571.7|571.4|571.7|571.4|571.7|571.6|571.6|571.4|1407
1638788720000|2021-12-06 11:05:20|571.8|571.5|571.9|571.5|572|571.7|571.8|571.4|1570
1638788730000|2021-12-06 11:05:30|572|571.6|572.1|571.6|572.1|571.6|572|571.6|0
1638788740000|2021-12-06 11:05:40|572|571.5|571.7|571.3|572|571.5|571.5|571.2|452
1638788750000|2021-12-06 11:05:50|571.6|571.2|571.5|571.1|571.6|571.2|571.5|571|748
1638788760000|2021-12-06 11:06:00|571.4|571|570.9|570.5|571.4|571|570.9|570.5|2350
1638788770000|2021-12-06 11:06:10|571|570.6|571|570.6|571|570.6|571|570.6|0
1638788780000|2021-12-06 11:06:20||570.7||570.7||570.7||570.7|0
1638788790000|2021-12-06 11:06:30|570.9|570.8|570.9|570.6|570.9|570.8|570.9|570.6|1000
1638788800000|2021-12-06 11:06:40|571|570.5|570.8|570.5|571|570.6|570.8|570.5|0
1638788810000|2021-12-06 11:06:50|570.7||570.7||570.7||570.7||0
1638788820000|2021-12-06 11:07:00|570.6|570.4|570.6|570.3|570.6|570.4|570.5|570.3|317
1638788840000|2021-12-06 11:07:20||570.4||570.4||570.4||570.4|0
1638788850000|2021-12-06 11:07:30|570.7|570.5|570.9|570.6|570.9|570.6|570.7|570.5|1440
1638788860000|2021-12-06 11:07:40|570.8|570.5|570.6|570.3|570.8|570.5|570.5|570.3|2414
1638788870000|2021-12-06 11:07:50|570.7|570.4|570.9|570.6|571|570.6|570.7|570.4|403
1638788880000|2021-12-06 11:08:00|570.8|570.5|570.6|570.3|570.8|570.5|570.6|570.3|2332
1638788890000|2021-12-06 11:08:10|570.7|570.4|570.9|570.4|570.9|570.4|570.7|570.3|0
1638788900000|2021-12-06 11:08:20||570.5||570.5||570.5||570.5|0
1638788930000|2021-12-06 11:08:50||570.6||570.5||570.6||570.5|300
1638788940000|2021-12-06 11:09:00||570.6||570.6||570.6||570.6|0
1638788950000|2021-12-06 11:09:10|571|570.7|571.2|570.8|571.2|570.8|571|570.7|651
1638788960000|2021-12-06 11:09:20|571.1|570.9|571.1|570.8|571.2|571|571.1|570.8|0
1638788970000|2021-12-06 11:09:30|571|570.7|571.1|570.7|571.1|570.7|570.9|570.6|134
1638788980000|2021-12-06 11:09:40||570.6||570.6||570.6||570.6|0
1638788990000|2021-12-06 11:09:50||570.7||570.7||570.7||570.7|0
1638789000000|2021-12-06 11:10:00||570.6||570.7||570.7||570.6|0
1638789010000|2021-12-06 11:10:10|571.3|570.6|571.4|571|571.4|571.2|571.2|570.6|15120
1638789030000|2021-12-06 11:10:30|571.5|571.1|571.6|571.2|571.7|571.3|571.5|571.1|1188
1638789050000|2021-12-06 11:10:50|571.7|571.3|571.7|571.3|571.8|571.4|571.7|571.3|0
1638789060000|2021-12-06 11:11:00||571.4||571.3||571.4||571.3|0
1638789070000|2021-12-06 11:11:10|571.8|571.4|571.8|571.4|571.9|571.4|571.7|571.4|0
1638789080000|2021-12-06 11:11:20|571.9|571.5|571.7|571.4|571.9|571.6|571.7|571.4|2702
1638789090000|2021-12-06 11:11:30|571.8|571.5|571.9|571.5|571.9|571.5|571.8|571.5|0
1638789110000|2021-12-06 11:11:50||571.4||571.4||571.4||571.4|0
1638789120000|2021-12-06 11:12:00|571.8||571.7||571.8||571.6||0
1638789130000|2021-12-06 11:12:10|571.6|571.3|571.4|571.1|571.6|571.3|571.4|571.1|2147
1638789150000|2021-12-06 11:12:30|571.5|571|571.4|571|571.5|571.1|571.3|571|0
1638789170000|2021-12-06 11:12:50|571.3|571.1|571.3|571|571.3|571.1|571.3|571|0
1638789180000|2021-12-06 11:13:00|571.4||571.4||571.4||571.4||0
1638789190000|2021-12-06 11:13:10|571.3|571.1|571.5|571|571.5|571.1|571|570.9|4795
1638789200000|2021-12-06 11:13:20|571.2|570.9|571.2|570.9|571.5|571|571.2|570.9|1259
1638789210000|2021-12-06 11:13:30|571.1|571|571.1|570.7|571.1|571|571|570.7|2640
1638789220000|2021-12-06 11:13:40|571|570.6|570.9|570.5|571.1|570.7|570.9|570.5|0
1638789230000|2021-12-06 11:13:50|570.8|570.4|570.8|570.4|570.8|570.4|570.7|570.2|2521
1638789240000|2021-12-06 11:14:00|570.7||570.7||570.7||570.7||0
1638789260000|2021-12-06 11:14:20|570.8|570.5|571.1|570.7|571.1|570.7|570.8|570.5|438
1638789270000|2021-12-06 11:14:30|571|570.8|570.7|570.4|571|570.8|570.7|570.4|922
1638789280000|2021-12-06 11:14:40|570.6|570.3|570.7|570.4|570.9|570.4|570.5|570.2|72
1638789300000|2021-12-06 11:15:00|570.8|570.5|571.1|570.7|571.1|570.7|570.8|570.5|100
1638789310000|2021-12-06 11:15:10||570.8||570.8||570.8||570.8|0
1638789320000|2021-12-06 11:15:20||570.7||570.6||570.7||570.6|0
1638789330000|2021-12-06 11:15:30|||||||||150
1638789350000|2021-12-06 11:15:50|571||571||571||571||500
1638789360000|2021-12-06 11:16:00|571.1|571|571.1|570.8|571.1|571|571.1|570.6|3000
1638789370000|2021-12-06 11:16:10|571.2|570.9|571.3|571|571.5|571.2|571.2|570.9|3404
1638789380000|2021-12-06 11:16:20|571.4|571.1|571.7|571.2|571.7|571.2|571.4|571.1|0
1638789390000|2021-12-06 11:16:30|571.6||571.6||571.6||571.6||0
1638789420000|2021-12-06 11:17:00|571.5|571.1|571.2|571|571.6|571.1|571.2|571|1707
1638789430000|2021-12-06 11:17:10|571.3|570.9|571|570.6|571.3|570.9|571|570.6|1190
1638789440000|2021-12-06 11:17:20|571.1|570.7|571.1|570.8|571.2|571|571.1|570.7|5837
1638789450000|2021-12-06 11:17:30|571.2|570.9|571.4|571.1|571.4|571.1|571.2|570.9|703
1638789460000|2021-12-06 11:17:40|571.3|571|571.4|571|571.4|571.1|571.3|570.9|0
1638789470000|2021-12-06 11:17:50|571.3|570.9|571.3|570.9|571.3|570.9|571.3|570.8|0
1638789480000|2021-12-06 11:18:00||570.8||570.9||570.9||570.8|0
1638789490000|2021-12-06 11:18:10|571.4|571|571.5|571.1|571.7|571.2|571.4|571|0
1638789500000|2021-12-06 11:18:20|571.3||571.3||571.5||571.3||0
1638789520000|2021-12-06 11:18:40|571.4|571.2|571.5|571.2|571.5|571.3|571.3|571.1|698
1638789530000|2021-12-06 11:18:50|571.4||571.4||571.4||571.4||0
1638789550000|2021-12-06 11:19:10|571.3|571.1|571.3|571.1|571.4|571.1|571.3|571.1|463
1638789560000|2021-12-06 11:19:20|571.4||571.4||571.4||571.4||0
1638789570000|2021-12-06 11:19:30|571.3||571.3||571.3||571.3||0
1638789580000|2021-12-06 11:19:40|571.2|571|571.2|570.9|571.2|571.1|571.1|570.9|317
1638789590000|2021-12-06 11:19:50|571.3|571|571.3|570.8|571.3|571|571|570.6|1259
1638789600000|2021-12-06 11:20:00|571.4|570.9|571.3|571|571.5|571|571.3|570.9|0
1638789610000|2021-12-06 11:20:10||571.1||571.1||571.1||571.1|0
1638789620000|2021-12-06 11:20:20|571.4|571.2|571.7|571.2|571.7|571.3|571.4|571.2|479
1638789640000|2021-12-06 11:20:40|571.8|571.3|571.7|571.4|571.9|571.4|571.7|571.3|0
1638789650000|2021-12-06 11:20:50|571.6|571.3|571.6|571.3|571.6|571.4|571.6|571.3|500
1638789660000|2021-12-06 11:21:00|571.5|571.4|571.6|571.3|571.7|571.4|571.5|571.3|1270
1638789670000|2021-12-06 11:21:10|571.7||571.7||571.7||571.7||0
1638789680000|2021-12-06 11:21:20|571.6||571.6||571.6||571.6||0
1638789700000|2021-12-06 11:21:40|571.5|571.2|571.4|571.1|571.5|571.2|571.4|571.1|377
1638789710000|2021-12-06 11:21:50|571.3||571.3||571.3||571.3||0
1638789720000|2021-12-06 11:22:00|571.2|571|571.2|571|571.3|571.1|571.2|571|3122
1638789730000|2021-12-06 11:22:10|571.3||571.2||571.3||571.2||0
1638789740000|2021-12-06 11:22:20|571.3||571.2||571.3||571.2||0
1638789750000|2021-12-06 11:22:30|571.1|570.9|570.9|570.6|571.1|571|570.9|570.5|474
1638789760000|2021-12-06 11:22:40|571|570.7|571|570.7|571|570.7|571|570.7|0
1638789770000|2021-12-06 11:22:50|570.9|570.8|571.5|571.2|571.5|571.2|570.9|570.7|11760
1638789780000|2021-12-06 11:23:00|571.6|571.1|571.4|571|571.7|571.2|571.4|571|1771
1638789790000|2021-12-06 11:23:10|571.3|570.9|571.4|571.1|571.4|571.1|571.3|570.9|0
1638789800000|2021-12-06 11:23:20|571.3|571.2|571.3|571.1|571.3|571.2|571.3|571.1|0
1638789810000|2021-12-06 11:23:30|571.4||571.4||571.4||571.4||0
1638789820000|2021-12-06 11:23:40|571.5|571.2|571.7|571.4|571.7|571.4|571.4|571.2|399
1638789830000|2021-12-06 11:23:50|571.8|571.5|572|571.7|572|571.7|571.8|571.5|4000
1638789840000|2021-12-06 11:24:00|572.1|571.8|572.1|571.8|572.1|571.8|572.1|571.7|0
1638789850000|2021-12-06 11:24:10|572|571.7|572|571.7|572|571.7|572|571.7|0
1638789890000|2021-12-06 11:24:50|572.1|571.8|572.1|571.8|572.2|571.8|572|571.7|277
1638789900000|2021-12-06 11:25:00|572.2|571.9|572.4|572.1|572.5|572.2|572.1|571.9|354
1638789910000|2021-12-06 11:25:10|572.3|572|572.1|571.9|572.3|572|572.1|571.9|2251
1638789920000|2021-12-06 11:25:20|572.2|572|572.3|571.9|572.4|572.1|572.2|571.9|0
1638789930000|2021-12-06 11:25:30|572.2|572|572.4|572.2|572.5|572.2|572.2|572|1415
1638789940000|2021-12-06 11:25:40||572.1||572.2||572.2||572.1|0
1638789950000|2021-12-06 11:25:50|572.3|572.1|572.1|571.9|572.3|572.1|572.1|571.9|333
1638789960000|2021-12-06 11:26:00|572.2||572.2||572.2||572.1||0
1638789970000|2021-12-06 11:26:10||572||571.9||572||571.9|0
1638789980000|2021-12-06 11:26:20|572.1|571.8|572.1|571.8|572.2|571.8|572|571.8|211
1638790000000|2021-12-06 11:26:40|572.2|571.9|572.1|571.9|572.2|571.9|572.1|571.9|1000
1638790010000|2021-12-06 11:26:50|572|571.8|571.9|571.6|572|571.8|571.9|571.6|2065
1638790020000|2021-12-06 11:27:00|571.8|571.5|571.5|571.3|571.9|571.5|571.5|571.2|1334
1638790030000|2021-12-06 11:27:10|571.6|571.4|571.7|571.5|571.7|571.5|571.6|571.4|0
1638790050000|2021-12-06 11:27:30|571.8|571.6|572|571.5|572|571.6|571.8|571.5|754
1638790060000|2021-12-06 11:27:40||571.6||571.5||571.6||571.5|0
1638790080000|2021-12-06 11:28:00|571.9|571.4|571.6|571.1|571.9|571.4|571.6|571.1|1200
1638790090000|2021-12-06 11:28:10|571.7|571.2|571.7|571.2|571.7|571.2|571.7|571.2|0
1638790100000|2021-12-06 11:28:20|571.6|571.3|571.8|571.4|571.8|571.4|571.6|571.3|0
1638790120000|2021-12-06 11:28:40|571.9|571.5|572|571.5|572|571.7|571.9|571.5|350
1638790140000|2021-12-06 11:29:00||571.6||571.6||571.6||571.6|0
1638790160000|2021-12-06 11:29:20|572.1|571.7|572.1|571.7|572.1|571.7|572.1|571.7|0
1638790170000|2021-12-06 11:29:30|572|571.8|572.2|571.9|572.2|572.1|572|571.8|2845
1638790190000|2021-12-06 11:29:50||572||572||572||572|0
1638790200000|2021-12-06 11:30:00||571.9||571.9||571.9||571.9|0
1638790210000|2021-12-06 11:30:10|572.3|572|572.4|572.2|572.4|572.2|572.3|572|200
1638790220000|2021-12-06 11:30:20|572.3|572.1|572.1|571.7|572.4|572.1|572.1|571.7|2231
1638790230000|2021-12-06 11:30:30|572|571.8|572.1|571.8|572.1|571.8|572|571.8|0
1638790240000|2021-12-06 11:30:40||571.9||571.9||571.9||571.9|0
1638790250000|2021-12-06 11:30:50|572.2|572|572.3|572|572.4|572.2|572.2|572|3246
1638790280000|2021-12-06 11:31:20|572.4|572.1|572.3|571.9|572.6|572.1|572.3|571.8|0
1638790300000|2021-12-06 11:31:40||572||572||572||572|0
1638790310000|2021-12-06 11:31:50|572.4|572.1|572.3|572|572.5|572.1|572.3|572|669
1638790320000|2021-12-06 11:32:00||572.1||572.1||572.1||572.1|0
1638790330000|2021-12-06 11:32:10|572.4||572.4||572.5||572.4||0
1638790340000|2021-12-06 11:32:20|572.5|572|572.5|572|572.5|572|572.5|572|0
1638790350000|2021-12-06 11:32:30|572.4||572.4||572.4||572.4||0
1638790360000|2021-12-06 11:32:40|572.3||572.3||572.3||572.3||0
1638790370000|2021-12-06 11:32:50|572.4|572.1|572.3|572|572.4|572.2|572.2|572|319
1638790380000|2021-12-06 11:33:00|572.4|572.3|572.3|572|572.4|572.3|572.2|572|25000
1638790390000|2021-12-06 11:33:10|572.2|571.9|572|571.8|572.2|571.9|572|571.7|637
1638790410000|2021-12-06 11:33:30|572.1|571.9|572.1|571.9|572.3|572|572.1|571.9|486
1638790420000|2021-12-06 11:33:40||572||571.9||572||571.9|6
1638790440000|2021-12-06 11:34:00|572|571.8|572.1|571.8|572.2|571.8|572|571.8|4
1638790460000|2021-12-06 11:34:20|572|571.7|571.6|571.1|572|571.7|571.5|571.1|1031
1638790470000|2021-12-06 11:34:30|571.5|571|571.4|570.9|571.5|571|571.4|570.9|0
1638790480000|2021-12-06 11:34:40|571.3|570.8|571.3|571|571.3|571|571.2|570.8|9
1638790490000|2021-12-06 11:34:50|571.2|570.9|571.2|570.8|571.2|570.9|571.2|570.7|0
1638790500000|2021-12-06 11:35:00|571.3|571.1|571.2|571|571.3|571.1|571.1|570.8|15000
1638790510000|2021-12-06 11:35:10|571.3|571.1|571.5|571.2|571.5|571.3|571.3|571.1|762
1638790520000|2021-12-06 11:35:20|571.4|571.1|571.4|571|571.4|571.1|571.3|571|0
1638790550000|2021-12-06 11:35:50|571.3|571.1|571.2|571|571.3|571.1|571.1|570.8|1610
1638790560000|2021-12-06 11:36:00|571.3|571.1|571.3|571.1|571.3|571.1|571.3|571.1|346
1638790570000|2021-12-06 11:36:10|571.2|571|571.3|571.1|571.3|571.1|571.2|571|925
1638790580000|2021-12-06 11:36:20||571.2||571||571.2||571|0
1638790590000|2021-12-06 11:36:30||571.1||571||571.1||571|0
1638790600000|2021-12-06 11:36:40|571.2||571.3||571.3||571.2||0
1638790610000|2021-12-06 11:36:50|571.2|571.1|571.3|571|571.3|571.1|571.2|571|180
1638790620000|2021-12-06 11:37:00|571.4|571.1|571.4|571.1|571.4|571.1|571.4|571.1|0
1638790630000|2021-12-06 11:37:10|571.3|571|571.4|571.3|571.4|571.3|571.3|571|0
1638790640000|2021-12-06 11:37:20|571.3|571.2|571.3|571.1|571.4|571.2|571.3|571.1|4
1638790650000|2021-12-06 11:37:30|571.2|571|571.2|570.9|571.2|571.1|571.2|570.8|764
1638790670000|2021-12-06 11:37:50|571.1||571.2||571.2||571.1||640
1638790680000|2021-12-06 11:38:00||571||570.9||571||570.9|945
1638790690000|2021-12-06 11:38:10|571.1||571.1||571.1||571.1||0
1638790700000|2021-12-06 11:38:20|571.2|571|571.4|571.1|571.4|571.2|571.2|571|4839
1638790710000|2021-12-06 11:38:30|571.3|571.2|571.4|571.1|571.4|571.2|571.3|571|0
1638790720000|2021-12-06 11:38:40||571.2||571.2||571.2||571.2|130
1638790730000|2021-12-06 11:38:50|571.3|571.1|571.4|571.2|571.4|571.2|571.3|571|1018
1638790740000|2021-12-06 11:39:00|571.5|571.3|571.7|571.5|571.7|571.5|571.5|571.3|2772
1638790770000|2021-12-06 11:39:30|571.8|571.6|571.8|571.6|571.8|571.6|571.8|571.6|0
1638790780000|2021-12-06 11:39:40|571.9|571.7|572|571.7|572|571.7|571.9|571.7|0
1638790800000|2021-12-06 11:40:00|571.9|571.8|572|571.7|572|571.8|571.8|571.6|3007
1638790810000|2021-12-06 11:40:10|572.1|571.8|572.2|571.9|572.2|572|572.1|571.8|0
1638790820000|2021-12-06 11:40:20|572.1|572|572|571.8|572.1|572|571.9|571.8|1209
1638790830000|2021-12-06 11:40:30|572.1|571.9|572.2|571.9|572.2|571.9|572.1|571.9|244
1638790850000|2021-12-06 11:40:50|572.3|572|572.5|572.1|572.6|572.2|572.3|572|1453
1638790870000|2021-12-06 11:41:10|572.6|572.2|572.4|572|572.6|572.3|572.4|572|0
1638790880000|2021-12-06 11:41:20|572.5|572.1|572.7|572.4|572.8|572.4|572.5|572.1|3700
1638790890000|2021-12-06 11:41:30|572.6|572.3|572.4|572.2|572.7|572.3|572.4|572.2|1684
1638790900000|2021-12-06 11:41:40|572.5|572.3|572.5|572.3|572.6|572.3|572.5|572.3|4065
1638790910000|2021-12-06 11:41:50||572.2||572.2||572.2||572.2|0
1638790920000|2021-12-06 11:42:00|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.3|0
1638790930000|2021-12-06 11:42:10|572.5||572.5||572.5||572.5||0
1638790940000|2021-12-06 11:42:20|572.6|572.2|572.5|572.2|572.6|572.2|572.5|572.2|20
1638790950000|2021-12-06 11:42:30|572.6|572.3|572.6|572.4|572.6|572.4|572.6|572.3|0
1638790960000|2021-12-06 11:42:40|572.7|572.3|572.7|572.3|572.8|572.3|572.7|572.3|300
1638790970000|2021-12-06 11:42:50|572.6||572.7||572.7||572.6||640
1638790980000|2021-12-06 11:43:00|572.6|572.4|572.6|572.3|572.6|572.4|572.5|572.3|640
1638790990000|2021-12-06 11:43:10|572.5||572.6||572.6||572.5||0
1638791000000|2021-12-06 11:43:20|572.7|572.6|572.6|572.4|572.7|572.6|572.6|572.4|5076
1638791010000|2021-12-06 11:43:30|572.7|572.5|572.8|572.5|572.8|572.5|572.7|572.5|365
1638791030000|2021-12-06 11:43:50|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.6|0
1638791040000|2021-12-06 11:44:00|572.8||572.8||572.8||572.8||640
1638791050000|2021-12-06 11:44:10|572.7|572.5|572.7|572.5|572.7|572.5|572.6|572.4|1206
1638791060000|2021-12-06 11:44:20|572.6|572.4|572.5|572.3|572.6|572.4|572.4|572.1|1729
1638791080000|2021-12-06 11:44:40|572.6||572.6||572.6||572.6||0
1638791100000|2021-12-06 11:45:00|572.7|572.4|572.6|572.4|572.8|572.4|572.5|572.3|1
1638791110000|2021-12-06 11:45:10|572.5|572.3|572.5|572.3|572.5|572.3|572.5|572.3|0
1638791120000|2021-12-06 11:45:20|572.4|572.2|572.3|572.1|572.4|572.2|572.2|572.1|0
1638791130000|2021-12-06 11:45:30|572.2|572|572.1|571.8|572.2|572|572.1|571.7|2042
1638791150000|2021-12-06 11:45:50|572|571.7|571.9|571.6|572.1|571.7|571.9|571.6|0
1638791160000|2021-12-06 11:46:00||571.7||571.6||571.7||571.6|0
1638791170000|2021-12-06 11:46:10|571.8||571.8||571.8||571.8||0
1638791200000|2021-12-06 11:46:40||571.7||571.6||571.7||571.6|0
1638791210000|2021-12-06 11:46:50||571.7||571.7||571.7||571.7|0
1638791220000|2021-12-06 11:47:00|571.7|571.6|571.7|571.4|571.7|571.6|571.7|571.4|4451
1638791230000|2021-12-06 11:47:10|||||||||200
1638791250000|2021-12-06 11:47:30|571.6|571.3|571.3|571|571.6|571.3|571.3|571|922
1638791260000|2021-12-06 11:47:40|571.2|570.9|571.3|570.9|571.3|570.9|571.2|570.9|0
1638791270000|2021-12-06 11:47:50|571.2|570.8|571.1|570.8|571.2|570.9|571.1|570.8|2000
1638791280000|2021-12-06 11:48:00|571|570.9|571.1|570.9|571.1|570.9|571|570.9|0
1638791290000|2021-12-06 11:48:10|571|570.8|571|570.8|571.1|570.9|571|570.8|703
1638791300000|2021-12-06 11:48:20|571.1|570.9|571.1|570.8|571.1|570.9|571.1|570.8|0
1638791310000|2021-12-06 11:48:30|571||571||571||571||0
1638791320000|2021-12-06 11:48:40|570.9|570.7|570.8|570.5|571|570.8|570.7|570.5|1726
1638791330000|2021-12-06 11:48:50|570.9|570.6|570.9|570.8|571|570.8|570.9|570.6|0
1638791340000|2021-12-06 11:49:00|571|570.7|571.1|570.8|571.1|570.9|571|570.7|1284
1638791350000|2021-12-06 11:49:10|571||571||571||571||0
1638791360000|2021-12-06 11:49:20|571.1||571||571.1||571||0
1638791380000|2021-12-06 11:49:40|571.1||571.1||571.1||571.1||0
1638791390000|2021-12-06 11:49:50|571|570.7|571|570.8|571.1|570.8|570.8|570.6|523
1638791400000|2021-12-06 11:50:00|570.9|570.7|570.9|570.6|571|570.8|570.9|570.6|860
1638791430000|2021-12-06 11:50:30||570.7||570.7||570.7||570.6|0
1638791440000|2021-12-06 11:50:40|571||571||571||571||0
1638791470000|2021-12-06 11:51:10||570.8||570.8||570.8||570.7|200
1638791480000|2021-12-06 11:51:20|570.9|570.7|570.9|570.6|570.9|570.7|570.8|570.6|1752
1638791490000|2021-12-06 11:51:30|570.8|570.5|571.3|571.1|571.3|571.1|570.6|570.5|9726
1638791500000|2021-12-06 11:51:40|571.4|571.2|571.5|571.3|571.5|571.3|571.4|571.2|261
1638791510000|2021-12-06 11:51:50|571.4|571.2|571.5|571.2|571.5|571.2|571.3|571.1|232
1638791530000|2021-12-06 11:52:10|571.6|571.3|571.5|571.2|571.6|571.3|571.4|571.2|2460
1638791550000|2021-12-06 11:52:30|571.4|571.1|571.3|571.1|571.4|571.1|571.3|571|1165
1638791560000|2021-12-06 11:52:40|571.2|571|571.2|570.9|571.2|571|571.2|570.9|0
1638791580000|2021-12-06 11:53:00|571.1|570.8|571|570.7|571.1|570.9|571|570.7|359
1638791590000|2021-12-06 11:53:10|570.9|570.6|570.9|570.4|570.9|570.6|570.9|570.4|0
1638791630000|2021-12-06 11:53:50||570.5||570.5||570.5||570.5|0
1638791640000|2021-12-06 11:54:00|570.8|570.6|570.5|570.2|570.8|570.6|570.5|570.2|3001
1638791650000|2021-12-06 11:54:10|570.6|570.3|570.7|570.4|570.7|570.5|570.6|570.3|2362
1638791660000|2021-12-06 11:54:20||570.3||570.3||570.3||570.3|0
1638791670000|2021-12-06 11:54:30|570.6|570.2|570.6|570.2|570.6|570.2|570.6|570.2|0
1638791680000|2021-12-06 11:54:40|570.7|570.3|570.7|570.4|570.7|570.4|570.7|570.3|0
1638791710000|2021-12-06 11:55:10|570.6||570.6||570.6||570.6||0
1638791720000|2021-12-06 11:55:20||570.3||570.3||570.3||570.3|0
1638791730000|2021-12-06 11:55:30||570.4||570.3||570.4||570.3|0
1638791740000|2021-12-06 11:55:40|570.5|570.2|570.6|570.3|570.6|570.3|570.4|570.2|244
1638791750000|2021-12-06 11:55:50|570.5|570.2|570.5|570.3|570.5|570.3|570.5|570.2|2
1638791760000|2021-12-06 11:56:00|570.4|570.2|570.5|570.3|570.5|570.3|570.4|570.2|1464
1638791770000|2021-12-06 11:56:10|570.4|570.2|570.9|570.7|571|570.7|570.4|570.2|2504
1638791780000|2021-12-06 11:56:20|571|570.8|571.3|571.1|571.4|571.1|571|570.8|407
1638791790000|2021-12-06 11:56:30|571.2|571|571.3|571|571.5|571.2|571.2|571|1296
1638791810000|2021-12-06 11:56:50|571.4|571.1|571.3|571.1|571.5|571.1|571.3|571|100
1638791820000|2021-12-06 11:57:00|571.2|571|571.4|571.1|571.5|571.1|571.2|571|43
1638791830000|2021-12-06 11:57:10|571.5|571|571.3|571|571.5|571|571.3|571|0
1638791840000|2021-12-06 11:57:20|571.4|571.1|571.4|571|571.5|571.1|571.3|571|0
1638791850000|2021-12-06 11:57:30|571.3||571.3||571.3||571.3||0
1638791890000|2021-12-06 11:58:10|571.4|571.1|571.5|571.1|571.5|571.1|571.4|571.1|0
1638791900000|2021-12-06 11:58:20|571.6|571.2|571.5|571.1|571.6|571.3|571.5|571.1|0
1638791910000|2021-12-06 11:58:30|571.4||571.4||571.4||571.3||0
1638791920000|2021-12-06 11:58:40||571.2||571.2||571.2||571.1|70
1638791930000|2021-12-06 11:58:50||571.1||571.1||571.2||571.1|0
1638791940000|2021-12-06 11:59:00|571.3|571.2|572.3|572|572.4|572.1|571.3|571.2|31917
1638791950000|2021-12-06 11:59:10|572.4|572.1|572.3|572|572.4|572.1|572.2|571.9|795
1638791970000|2021-12-06 11:59:30|||||||||50
1638791980000|2021-12-06 11:59:40||572.1||572||572.1||572|0
1638791990000|2021-12-06 11:59:50|572.2|571.9|572|571.6|572.3|571.9|571.9|571.6|5109
1638792000000|2021-12-06 12:00:00||571.8||571.8||571.8||571.8|0
1638792140000|2021-12-06 12:02:20|572.7|572|571.8|571.5|572.7|572.1|571.8|571.5|8231
1638792150000|2021-12-06 12:02:30|571.7|571.4|571.3|571|571.8|571.4|571.3|571|778
1638792160000|2021-12-06 12:02:40|571.2|570.9|571.2|570.9|571.4|571|571.2|570.6|1741
1638792170000|2021-12-06 12:02:50|571.1|571|571.5|571.3|571.6|571.3|571|571|1087
1638792180000|2021-12-06 12:03:00|571.6|571.2|571.2|570.9|571.6|571.2|571.2|570.9|679
1638792190000|2021-12-06 12:03:10|571.3|571|571.2|570.9|571.3|571|571.2|570.8|0
1638792210000|2021-12-06 12:03:30||571||570.9||571||570.9|200
1638792220000|2021-12-06 12:03:40|571.1|570.8|571.1|570.7|571.1|570.8|571.1|570.7|0
1638792230000|2021-12-06 12:03:50|571.2|570.8|571.5|571.2|571.5|571.2|571.2|570.8|728
1638792250000|2021-12-06 12:04:10||571.3||571.2||571.3||571.2|0
1638792270000|2021-12-06 12:04:30|571.4||571.5||571.5||571.4||0
1638792290000|2021-12-06 12:04:50|571.6|571.3|571.6|571.3|571.6|571.3|571.6|571.3|0
1638792310000|2021-12-06 12:05:10|571.7|571.4|572.4|571.9|572.5|572.2|571.7|571.4|1265
1638792320000|2021-12-06 12:05:20|572.5|572|572.7|572.1|572.8|572.1|572.5|572|520
1638792350000|2021-12-06 12:05:50|572.8||572.7||572.8||572.7||0
1638792360000|2021-12-06 12:06:00|572.6|572|572.3|572|572.7|572|572.3|571.7|776
1638792370000|2021-12-06 12:06:10|572.2|571.9|572.1|571.7|572.2|571.9|572.1|571.6|373
1638792380000|2021-12-06 12:06:20|572.2|571.8|572.3|571.7|572.3|571.9|572.2|571.7|2000
1638792390000|2021-12-06 12:06:30|||||||||200
1638792410000|2021-12-06 12:06:50||571.8||571.8||571.8||571.8|0
1638792430000|2021-12-06 12:07:10|572.2|571.7|572.1|571.6|572.2|571.7|571.9|571.5|2768
1638792460000|2021-12-06 12:07:40|572||571.9||572||571.9||0
1638792470000|2021-12-06 12:07:50|572|571.5|571.9|571.4|572|571.5|571.9|571.4|21
1638792480000|2021-12-06 12:08:00|572|571.5|572|571.6|572.1|571.6|572|571.5|0
1638792500000|2021-12-06 12:08:20|571.9|571.5|571.9|571.5|571.9|571.5|571.9|571.5|0
1638792550000|2021-12-06 12:09:10|571.8|571.4|571.3|570.9|571.8|571.4|571.3|570.9|1962
1638792570000|2021-12-06 12:09:30|571.4|571|571.2|570.8|571.5|571|571.2|570.7|0
1638792580000|2021-12-06 12:09:40|571.3||571.2||571.3||571.2||0
1638792590000|2021-12-06 12:09:50|571.3||571.3||571.3||571.3||0
1638792600000|2021-12-06 12:10:00|571.2|570.7|571.1|570.6|571.2|570.7|571.1|570.6|150
1638792620000|2021-12-06 12:10:20|571.2|570.7|571.2|570.7|571.2|570.7|571.1|570.7|0
1638792630000|2021-12-06 12:10:30|571.3||571.1||571.3||571.1||0
1638792690000|2021-12-06 12:11:30|571||571||571||571||0
1638792730000|2021-12-06 12:12:10||570.6||570.7||570.7||570.6|0
1638792740000|2021-12-06 12:12:20||570.8||570.7||570.8||570.7|17
1638792750000|2021-12-06 12:12:30||570.8||570.7||570.8||570.7|0
1638792760000|2021-12-06 12:12:40||570.6||570.6||570.7||570.6|0
1638792780000|2021-12-06 12:13:00|570.9||570.9||570.9||570.9||0
1638792840000|2021-12-06 12:14:00|570.8||570.8||570.9||570.8||0
1638792850000|2021-12-06 12:14:10|570.9||570.9||570.9||570.9||368
1638792890000|2021-12-06 12:14:50|570.8|570.5|570.8|570.5|570.8|570.5|570.5|570.3|3178
1638792900000|2021-12-06 12:15:00|570.9|570.6|570.9|570.5|571|570.6|570.9|570.5|0
1638792910000|2021-12-06 12:15:10|570.8||570.9||570.9||570.8||0
1638792920000|2021-12-06 12:15:20|570.8||570.8||570.8||570.8||0
1638792960000|2021-12-06 12:16:00|570.7||570.9||571||570.7||60
1638792970000|2021-12-06 12:16:10|570.8|570.6|570.9|570.6|571|570.7|570.8|570.6|1000
1638793030000|2021-12-06 12:17:10|570.8||570.9||570.9||570.8||0
1638793040000|2021-12-06 12:17:20|570.8||570.9||570.9||570.8||0
1638793050000|2021-12-06 12:17:30|570.8||570.9||570.9||570.8||0
1638793060000|2021-12-06 12:17:40|570.8|570.7|570.9|570.6|570.9|570.7|570.7|570.5|1832
1638793070000|2021-12-06 12:17:50||570.7||570.7||570.7||570.7|0
1638793090000|2021-12-06 12:18:10|571|570.8|571.1|570.8|571.1|571|571|570.8|4025
1638793100000|2021-12-06 12:18:20|571|570.7|570.9|570.6|571|570.7|570.9|570.5|0
1638793110000|2021-12-06 12:18:30|571|570.7|571.6|571.2|571.7|571.3|571|570.7|1837
1638793120000|2021-12-06 12:18:40|571.5||571.4||571.5||571.4||0
1638793130000|2021-12-06 12:18:50|571.5|571.3|571.5|571.2|571.5|571.3|571.5|571.2|450
1638793140000|2021-12-06 12:19:00|571.6|571.3|571.3|571|571.6|571.3|571.3|571|2016
1638793150000|2021-12-06 12:19:10|571.4|570.9|571.3|571.1|571.4|571.1|571.3|570.9|1007
1638793160000|2021-12-06 12:19:20|571.4|571.2|571.5|571.2|571.5|571.2|571.4|571.2|0
1638793170000|2021-12-06 12:19:30|571.6|571.3|571.7|571.4|571.9|571.7|571.6|571.3|7470
1638793180000|2021-12-06 12:19:40|571.8||571.7||571.8||571.7||0
1638793190000|2021-12-06 12:19:50|571.8|571.5|572|571.7|572|571.7|571.7|571.4|4449
1638793200000|2021-12-06 12:20:00|572.1|571.6|572.1|571.8|572.2|572|572|571.6|5824
1638793220000|2021-12-06 12:20:20|572|571.9|571.8|571.6|572|571.9|571.8|571.6|1704
1638793230000|2021-12-06 12:20:30|571.7|571.5|571.7|571.5|571.8|571.5|571.6|571.4|211
1638793250000|2021-12-06 12:20:50|571.6|571.4|571.7|571.4|571.7|571.4|571.5|571.4|32
1638793260000|2021-12-06 12:21:00|571.6||571.6||571.6||571.6||426
1638793270000|2021-12-06 12:21:10|571.5|571.3|571.3|571|571.5|571.3|571.2|570.9|1440
1638793280000|2021-12-06 12:21:20|571.4|571.1|571.6|571.3|571.6|571.3|571.4|571.1|1110
1638793290000|2021-12-06 12:21:30|571.5|571.2|571.5|571|571.5|571.2|571.4|571|0
1638793300000|2021-12-06 12:21:40||571.1||571.2||571.2||571.1|90
1638793310000|2021-12-06 12:21:50||571.1||571.1||571.1||571.1|0
1638793330000|2021-12-06 12:22:10|571.4|571|571.3|571|571.4|571|571.3|570.9|999
1638793350000|2021-12-06 12:22:30|571.4|571.1|571.5|571.2|571.5|571.2|571.4|571.1|87
1638793370000|2021-12-06 12:22:50||571.1||571.2||571.2||571.1|50
1638793400000|2021-12-06 12:23:20|571.6|571.3|571.7|571.4|571.8|571.5|571.5|571.3|3697
1638793410000|2021-12-06 12:23:30|571.6|571.3|571.4|571.2|571.6|571.3|571.4|571.2|562
1638793420000|2021-12-06 12:23:40|571.5|571.1|571.4|571.1|571.5|571.2|571.2|570.9|1117
1638793430000|2021-12-06 12:23:50|571.3|571|571.3|571|571.3|571|571.3|570.9|0
1638793440000|2021-12-06 12:24:00|571.4|571.1|571.4|571.1|571.4|571.2|571.4|571|279
1638793450000|2021-12-06 12:24:10|571.3|571|571.4|571|571.4|571|571.3|571|1000
1638793470000|2021-12-06 12:24:30||571.1||571.1||571.2||571.1|0
1638793480000|2021-12-06 12:24:40||571.2||571.2||571.2||571.2|0
1638793500000|2021-12-06 12:25:00|571.5|571.3|571.6|571.3|571.7|571.5|571.5|571.3|1822
1638793520000|2021-12-06 12:25:20|571.5|571.4|571.5|571.1|571.5|571.4|571.5|571|0
1638793530000|2021-12-06 12:25:30||571.2||571.1||571.2||571.1|0
1638793540000|2021-12-06 12:25:40|571.4|571.2|571.5|571.2|571.5|571.2|571.4|571.1|0
1638793560000|2021-12-06 12:26:00|571.6||571.6||571.6||571.6||0
1638793640000|2021-12-06 12:27:20|571.5||571.6||571.6||571.5||0
1638793650000|2021-12-06 12:27:30|571.5|571.1|571.3|571.1|571.5|571.1|571.3|571|806
1638793660000|2021-12-06 12:27:40|571.4|571.2|571.4|571.1|571.4|571.2|571.4|571.1|0
1638793680000|2021-12-06 12:28:00|571.3||571.3||571.3||571.3||0
1638793690000|2021-12-06 12:28:10|571.4||571.4||571.4||571.3||0
1638793700000|2021-12-06 12:28:20|571.3|571|571.3|571.1|571.4|571.2|571.3|571|1590
1638793710000|2021-12-06 12:28:30|571.2|571|571.2|571|571.2|571|571.2|571|72
1638793720000|2021-12-06 12:28:40|571.3|571.2|571.4|571.2|571.4|571.2|571.3|571.2|1942
1638793730000|2021-12-06 12:28:50|571.5|571.1|571.3|571.1|571.5|571.1|571.3|571.1|1387
1638793740000|2021-12-06 12:29:00|571.4|571|571.5|571.1|571.5|571.1|571.4|571|0
1638793760000|2021-12-06 12:29:20|571.4||571.4||571.4||571.4||0
1638793770000|2021-12-06 12:29:30|571.3|571|571.3|571|571.3|571.1|571.2|571|0
1638793780000|2021-12-06 12:29:40|571.2|570.9|570.8|570.6|571.2|570.9|570.8|570.6|32231
1638793790000|2021-12-06 12:29:50|570.9||570.9||570.9||570.9||0
1638793800000|2021-12-06 12:30:00|570.8|570.5|570.6|570.3|571.1|570.9|570.6|570.3|2468
1638793810000|2021-12-06 12:30:10|570.7||570.7||570.7||570.7||0
1638793820000|2021-12-06 12:30:20|570.8|570.4|570.9|570.6|570.9|570.6|570.8|570.4|0
1638793840000|2021-12-06 12:30:40|571|570.7|571|570.7|571|570.7|570.9|570.7|0
1638793850000|2021-12-06 12:30:50|570.9|570.6|570.9|570.6|570.9|570.6|570.9|570.6|0
1638793860000|2021-12-06 12:31:00|571|570.7|571.1|570.8|571.3|570.9|571|570.7|1329
1638793870000|2021-12-06 12:31:10||570.9||570.8||570.9||570.8|0
1638793890000|2021-12-06 12:31:30|571||571.1||571.1||571||0
1638793910000|2021-12-06 12:31:50|571|570.9|570.9|570.6|571|570.9|570.8|570.5|2626
1638793920000|2021-12-06 12:32:00||570.7||570.6||570.7||570.6|0
1638793930000|2021-12-06 12:32:10||570.7||570.7||570.7||570.7|0
1638793940000|2021-12-06 12:32:20|||||||||250
1638793960000|2021-12-06 12:32:40|570.8|570.6|570.9|570.6|570.9|570.6|570.8|570.6|500
1638793990000|2021-12-06 12:33:10|571|570.7|571.3|571|571.3|571|571|570.7|2251
1638794000000|2021-12-06 12:33:20|571.2|570.9|571.3|570.9|571.3|570.9|571.2|570.9|0
1638794010000|2021-12-06 12:33:30|571.2||571.2||571.2||571.2||0
1638794030000|2021-12-06 12:33:50|571.3|571|571.4|571.1|571.7|571.3|571.3|571|3847
1638794040000|2021-12-06 12:34:00|571.5|571.2|571.3|571|571.5|571.3|571.3|571|300
1638794050000|2021-12-06 12:34:10|571.2|570.9|571|570.7|571.2|570.9|571|570.7|481
1638794060000|2021-12-06 12:34:20|570.9|570.6|570.9|570.6|570.9|570.8|570.8|570.5|3407
1638794070000|2021-12-06 12:34:30|571|570.7|571|570.6|571|570.7|571|570.6|0
1638794080000|2021-12-06 12:34:40|571.1|570.7|571.2|570.7|571.2|570.8|571.1|570.7|4000
1638794090000|2021-12-06 12:34:50|571.1|570.6|570.8|570.5|571.1|570.6|570.8|570.5|400
1638794110000|2021-12-06 12:35:10|570.7|570.6|570.9|570.6|570.9|570.6|570.7|570.6|878
1638794120000|2021-12-06 12:35:20|570.8|570.5|570.4|570.1|570.8|570.5|570.4|570.1|5460
1638794130000|2021-12-06 12:35:30|570.5|570.2|570.6|570.2|570.6|570.2|570.5|570.2|0
1638794160000|2021-12-06 12:36:00|570.7|570.3|570.6|570.3|570.7|570.4|570.6|570.3|0
1638794170000|2021-12-06 12:36:10|570.5||570.5||570.5||570.5||0
1638794180000|2021-12-06 12:36:20|570.6||570.5||570.6||570.5||0
1638794190000|2021-12-06 12:36:30|570.4|570.2|570.4|570.1|570.4|570.2|570.3|570|211
1638794200000|2021-12-06 12:36:40|570.6|570.2|570.6|570.4|570.8|570.4|570.4|570.2|3645
1638794210000|2021-12-06 12:36:50|570.8|570.7|570.9|570.7|570.9|570.8|570.8|570.7|37618
1638794220000|2021-12-06 12:37:00|571|570.8|571.4|571.1|571.5|571.1|571|570.8|4066
1638794230000|2021-12-06 12:37:10|571.3|571|571.4|571.1|571.4|571.1|571.2|570.9|2271
1638794240000|2021-12-06 12:37:20|571.5|571.2|571.6|571.3|571.6|571.3|571.5|571.1|1639
1638794250000|2021-12-06 12:37:30||571.4||571.4||571.4||571.4|0
1638794260000|2021-12-06 12:37:40||571.3||571.3||571.3||571.3|0
1638794270000|2021-12-06 12:37:50|571.5|571.2|571.5|571.2|571.5|571.2|571.5|571.2|0
1638794280000|2021-12-06 12:38:00|571.6|571.3|571.5|571.2|571.6|571.3|571.5|571.2|0
1638794310000|2021-12-06 12:38:30|571.4|571.3|571.5|571.2|571.5|571.3|571.4|571.2|1800
1638794330000|2021-12-06 12:38:50||571.3||571.2||571.3||571.2|0
1638794360000|2021-12-06 12:39:20||571.3||571.2||571.3||571.2|0
1638794370000|2021-12-06 12:39:30||571.3||571.3||571.3||571.3|0
1638794380000|2021-12-06 12:39:40|571.6|571.4|571.7|571.3|571.9|571.5|571.6|571.3|1435
1638794410000|2021-12-06 12:40:10|571.6|571.2|571.7|571.3|571.7|571.4|571.5|571.2|2000
1638794420000|2021-12-06 12:40:20|571.8|571.4|571.8|571.5|571.8|571.5|571.8|571.4|0
1638794430000|2021-12-06 12:40:30||571.4||571.5||571.5||571.4|0
1638794440000|2021-12-06 12:40:40||571.4||571.5||571.5||571.4|0
1638794450000|2021-12-06 12:40:50|571.7|571.4|571.7|571.4|571.7|571.5|571.7|571.4|100
1638794470000|2021-12-06 12:41:10||571.5||571.4||571.5||571.4|0
1638794480000|2021-12-06 12:41:20|571.8|571.5|571.8|571.5|571.8|571.6|571.8|571.4|1215
1638794490000|2021-12-06 12:41:30|571.9|571.6|571.9|571.6|572.2|571.8|571.8|571.5|1063
1638794510000|2021-12-06 12:41:50|572|571.7|572.1|571.7|572.1|571.7|572|571.7|0
1638794540000|2021-12-06 12:42:20|572|571.6|571.9|571.6|572|571.6|571.9|571.6|0
1638794550000|2021-12-06 12:42:30|571.8||571.8||571.8||571.8||0
1638794560000|2021-12-06 12:42:40|571.9||571.9||571.9||571.9||0
1638794570000|2021-12-06 12:42:50|571.8||571.9||571.9||571.8||0
1638794590000|2021-12-06 12:43:10|571.8|571.5|571.5|571.2|571.8|571.5|571.5|571.2|801
1638794600000|2021-12-06 12:43:20|571.6|571.1|571.2|571|571.6|571.1|571.2|570.9|390
1638794610000|2021-12-06 12:43:30||570.9||570.9||570.9||570.9|0
1638794620000|2021-12-06 12:43:40|571.1||571.2||571.2||571.1||0
1638794670000|2021-12-06 12:44:30|571.3|571|571.2|571|571.3|571|570.9|570.7|11062
1638794680000|2021-12-06 12:44:40|571.3||571.3||571.3||571.3||0
1638794690000|2021-12-06 12:44:50|571.2|571.1|571.4|571.1|571.4|571.1|571.2|571.1|2454
1638794700000|2021-12-06 12:45:00|571.3|571.2|571.3|571.1|571.3|571.2|571.3|571.1|0
1638794710000|2021-12-06 12:45:10|571.4|571|571.3|571|571.4|571|571.3|571|0
1638794720000|2021-12-06 12:45:20|571.4|571.1|571.4|571.1|571.4|571.1|571.4|571.1|0
1638794730000|2021-12-06 12:45:30||571.2||571.2||571.2||571.2|0
1638794750000|2021-12-06 12:45:50|571.5|571.3|571.6|571.3|571.7|571.3|571.5|571.3|1367
1638794770000|2021-12-06 12:46:10||571.2||571.2||571.2||571.2|0
1638794780000|2021-12-06 12:46:20||571.3||571.3||571.3||571.3|0
1638794800000|2021-12-06 12:46:40|571.5|571.2|571.4|571.1|571.5|571.2|571.3|571|4972
1638794820000|2021-12-06 12:47:00|571.5|571.2|571.6|571.3|571.6|571.4|571.5|571.2|522
1638794850000|2021-12-06 12:47:30|571.7|571.4|571.7|571.4|571.7|571.5|571.6|571.4|1768
1638794870000|2021-12-06 12:47:50|571.6|571.3|571.5|571.2|571.6|571.3|571.5|571.2|0
1638794880000|2021-12-06 12:48:00|571.6||571.6||571.7||571.6||0
1638794890000|2021-12-06 12:48:10|571.5|571.3|571.6|571.3|571.7|571.3|571.5|571.3|1150
1638794900000|2021-12-06 12:48:20|571.7||571.7||571.7||571.7||0
1638794910000|2021-12-06 12:48:30||571.4||571.4||571.4||571.4|0
1638794920000|2021-12-06 12:48:40||571.5||571.5||571.5||571.5|0
1638795000000|2021-12-06 12:50:00|571.8|571.7|572|571.7|572|571.8|571.8|571.7|3127
1638795010000|2021-12-06 12:50:10|571.9||571.9||571.9||571.9||0
1638795030000|2021-12-06 12:50:30|572||571.9||572||571.9||0
1638795070000|2021-12-06 12:51:10|572|571.8|572.3|572|572.4|572.1|572|571.8|3300
1638795080000|2021-12-06 12:51:20|572.2|571.9|572.1|571.9|572.2|571.9|572.1|571.9|0
1638795100000|2021-12-06 12:51:40|572.2||572.2||572.2||572.2||0
1638795110000|2021-12-06 12:51:50|572.1||572.1||572.1||572.1||0
1638795120000|2021-12-06 12:52:00|572|571.8|571.9|571.6|572|571.8|571.8|571.5|4303
1638795130000|2021-12-06 12:52:10|572|571.7|571.9|571.7|572|571.7|571.9|571.7|0
1638795140000|2021-12-06 12:52:20|572|571.6|571.9|571.6|572|571.6|571.9|571.6|0
1638795180000|2021-12-06 12:53:00|571.8||571.8||571.8||571.8||340
1638795190000|2021-12-06 12:53:10|571.9||571.9||571.9||571.9||0
1638795200000|2021-12-06 12:53:20|571.8|571.5|571.7|571.4|571.8|571.6|571.6|571.4|0
1638795210000|2021-12-06 12:53:30||571.5||571.5||571.5||571.5|0
1638795220000|2021-12-06 12:53:40||571.4||571.4||571.4||571.4|0
1638795230000|2021-12-06 12:53:50|571.6|571.3|571.6|571.3|571.6|571.3|571.4|571.1|2500
1638795240000|2021-12-06 12:54:00|571.5|571.2|571.2|571|571.5|571.2|571.2|571|2000
1638795250000|2021-12-06 12:54:10|571.3|571.1|571.3|571.1|571.3|571.1|571.3|571.1|0
1638795260000|2021-12-06 12:54:20|571.4|571.2|571.4|571.2|571.4|571.2|571.4|571.2|1150
1638795280000|2021-12-06 12:54:40||571.3||571.1||571.3||571.1|0
1638795300000|2021-12-06 12:55:00||571.2||571.2||571.2||571.2|640
1638795310000|2021-12-06 12:55:10|571.5|571.1|571.5|571.2|571.5|571.2|571.5|571.1|400
1638795320000|2021-12-06 12:55:20|571.6|571.1|571.6|571.3|571.6|571.3|571.5|571.1|0
1638795330000|2021-12-06 12:55:30||571.2||571.3||571.3||571.2|0
1638795340000|2021-12-06 12:55:40|571.7|571.4|571.7|571.5|571.7|571.5|571.7|571.4|865
1638795350000|2021-12-06 12:55:50|571.6|571.3|571.5|571.2|571.6|571.3|571.2|571.1|6449
1638795360000|2021-12-06 12:56:00|571.6|571.3|571.7|571.4|571.7|571.5|571.6|571.3|1578
1638795370000|2021-12-06 12:56:10|571.6|571.3|571.7|571.4|571.7|571.4|571.6|571.3|1035
1638795390000|2021-12-06 12:56:30|571.8||571.7||571.8||571.7||0
1638795410000|2021-12-06 12:56:50|571.8|571.5|571.9|571.6|572.1|571.8|571.8|571.5|1191
1638795420000|2021-12-06 12:57:00||571.5||571.5||571.5||571.5|0
1638795430000|2021-12-06 12:57:10|571.8|571.6|571.6|571.3|571.8|571.6|571.5|571.3|1282
1638795440000|2021-12-06 12:57:20|571.7|571.2|571.7|571.3|571.7|571.3|571.7|571.2|0
1638795460000|2021-12-06 12:57:40|571.6|571.4|571.6|571.3|571.6|571.4|571.6|571.3|1000
1638795470000|2021-12-06 12:57:50|571.5|571.2|571.4|571.2|571.5|571.3|571.4|571.1|382
1638795480000|2021-12-06 12:58:00|571.5||571.5||571.5||571.5||0
1638795500000|2021-12-06 12:58:20|571.6|571.3|571.9|571.5|571.9|571.5|571.6|571.3|3883
1638795510000|2021-12-06 12:58:30|571.8|571.4|571.7|571.4|571.8|571.4|571.7|571.4|0
1638795520000|2021-12-06 12:58:40|571.6|571.5|571.8|571.6|571.8|571.6|571.6|571.3|3371
1638795540000|2021-12-06 12:59:00|571.7|571.7|571.6|571.3|571.7|571.7|571.2|570.9|7268
1638795550000|2021-12-06 12:59:10|571.7|571.4|571.5|571.2|571.8|571.5|571.5|571.1|5232
1638795560000|2021-12-06 12:59:20|571.4|571.1|571.5|571.2|571.5|571.3|571.4|571.1|2602
1638795570000|2021-12-06 12:59:30||571.1||571.1||571.1||571.1|0
1638795600000|2021-12-06 13:00:00|571.4|571.2|571.3|571.1|571.4|571.2|571.3|571.1|0
1638795610000|2021-12-06 13:00:10|571.4|571.2|571.4|571.1|571.4|571.2|571.3|571.1|1504
1638795620000|2021-12-06 13:00:20|571.3|571.2|571.3|571|571.3|571.2|571.3|571|2348
1638795630000|2021-12-06 13:00:30|571.4|571.1|571.4|571|571.5|571.1|571.4|571|0
1638795650000|2021-12-06 13:00:50|571.3|570.9|571|570.8|571.3|570.9|571|570.8|2544
1638795660000|2021-12-06 13:01:00|570.9|570.7|571.2|570.9|571.2|571|570.9|570.7|2978
1638795670000|2021-12-06 13:01:10|571.3|571|571.4|571|571.4|571|571.3|570.9|0
1638795680000|2021-12-06 13:01:20|571.3|571.1|571.3|571|571.3|571.2|571.2|571|2000
1638795690000|2021-12-06 13:01:30|571.4|571.1|571.3|571|571.4|571.1|571.3|571|1512
1638795700000|2021-12-06 13:01:40|571.4|571.1|571.4|571.1|571.4|571.1|571.4|571.1|700
1638795710000|2021-12-06 13:01:50|571.3|571.2|571.8|571.6|571.8|571.6|571.3|571.2|61
1638795720000|2021-12-06 13:02:00||571.5||571.5||571.5||571.5|0
1638795730000|2021-12-06 13:02:10|571.7|571.4|571.6|571.3|571.7|571.5|571.6|571.3|47
1638795740000|2021-12-06 13:02:20|571.7|571.4|571.7|571.4|571.8|571.4|571.7|571.3|0
1638795750000|2021-12-06 13:02:30|571.8|571.3|571.8|571.5|571.8|571.6|571.8|571.3|2000
1638795760000|2021-12-06 13:02:40|571.9|571.6|572.4|572.1|572.6|572.2|571.9|571.6|1233
1638795780000|2021-12-06 13:03:00|572.5|572.2|572.8|572.6|572.9|572.6|572.5|572.2|4946
1638795790000|2021-12-06 13:03:10|572.9||572.9||572.9||572.9||0
1638795800000|2021-12-06 13:03:20|572.8|572.5|572.8|572.4|572.8|572.5|572.8|572.4|1964
1638795810000|2021-12-06 13:03:30|572.7|572.3|572.6|572.3|572.7|572.3|572.6|572.3|0
1638795830000|2021-12-06 13:03:50|572.5|572.4|572.8|572.4|572.8|572.4|572.5|572.4|6100
1638795850000|2021-12-06 13:04:10|572.7||572.7||572.7||572.7||0
1638795860000|2021-12-06 13:04:20|572.6|572.3|572.6|572.3|572.6|572.3|572.5|572.3|296
1638795900000|2021-12-06 13:05:00|572.7|572.4|572.6|572.3|572.7|572.4|572.6|572.3|1000
1638795910000|2021-12-06 13:05:10|572.5|572.2|571.9|571.6|572.5|572.2|571.9|571.6|20416
1638795920000|2021-12-06 13:05:20|571.8|571.5|571.7|571.4|571.8|571.5|571.7|571.4|522
1638795930000|2021-12-06 13:05:30|||||||||1000
1638795940000|2021-12-06 13:05:40|571.8|571.5|571.7|571.5|571.8|571.5|571.7|571.5|100
1638795950000|2021-12-06 13:05:50|571.8|571.6|571.9|571.5|571.9|571.6|571.8|571.5|1000
1638795960000|2021-12-06 13:06:00|571.8|571.4|571.7|571.4|571.8|571.4|571.7|571.4|0
1638795970000|2021-12-06 13:06:10||571.3||571.3||571.4||571.3|0
1638795980000|2021-12-06 13:06:20|571.6||571.6||571.6||571.6||0
1638795990000|2021-12-06 13:06:30|571.7||571.7||571.7||571.7||0
1638796000000|2021-12-06 13:06:40|571.8|571.4|571.9|571.6|572|571.8|571.8|571.4|980
1638796010000|2021-12-06 13:06:50|571.8|571.5|571.8|571.5|571.8|571.5|571.8|571.4|0
1638796020000|2021-12-06 13:07:00|571.7||571.8||571.8||571.7||0
1638796050000|2021-12-06 13:07:30|571.7|571.4|571.5|571.1|571.7|571.4|571.5|571.1|875
1638796060000|2021-12-06 13:07:40|571.4|571|571.4|571.1|571.4|571.1|571.4|571|0
1638796070000|2021-12-06 13:07:50|571.5|571.2|571.3|571.1|571.7|571.4|571.3|571.1|3719
1638796080000|2021-12-06 13:08:00|571.4|571.2|571.6|571.2|571.7|571.2|571.4|571.2|889
1638796090000|2021-12-06 13:08:10|571.7|571.3|571.7|571.3|571.7|571.3|571.7|571.3|0
1638796100000|2021-12-06 13:08:20|571.8|571.4|571.9|571.5|571.9|571.6|571.8|571.4|0
1638796120000|2021-12-06 13:08:40|571.8|571.4|571.9|571.5|571.9|571.5|571.7|571.4|0
1638796190000|2021-12-06 13:09:50|572|571.6|572|571.6|572|571.6|572|571.6|0
1638796200000|2021-12-06 13:10:00|572.1|571.7|572|571.7|572.2|571.9|572|571.7|0
1638796220000|2021-12-06 13:10:20|572.1||572.1||572.1||572.1||0
1638796230000|2021-12-06 13:10:30|572.2|571.8|572.2|571.9|572.3|571.9|572.2|571.8|2067
1638796240000|2021-12-06 13:10:40||571.8||571.9||571.9||571.8|200
1638796260000|2021-12-06 13:11:00||571.8||571.7||571.8||571.7|0
1638796270000|2021-12-06 13:11:10|572.1||572||572.1||572||0
1638796310000|2021-12-06 13:11:50|571.9|571.6|571.7|571.4|571.9|571.6|571.7|571.4|2183
1638796320000|2021-12-06 13:12:00|571.8||571.7||571.8||571.7||0
1638796330000|2021-12-06 13:12:10|571.8||571.8||571.8||571.8||0
1638796340000|2021-12-06 13:12:20|571.7|571.5|571.7|571.4|571.7|571.5|571.7|571.4|0
1638796350000|2021-12-06 13:12:30|571.8||571.8||571.8||571.8||0
1638796370000|2021-12-06 13:12:50|571.9|571.5|571.8|571.5|571.9|571.6|571.8|571.5|0
1638796400000|2021-12-06 13:13:20|571.7|571.6|571.4|571.1|571.7|571.6|571.4|571.1|20148
1638796410000|2021-12-06 13:13:30|571.5|571.3|571.6|571.3|571.6|571.5|571.5|571.3|3303
1638796420000|2021-12-06 13:13:40|571.5||571.6||571.6||571.5||0
1638796430000|2021-12-06 13:13:50|571.5||571.5||571.5||571.5||0
1638796440000|2021-12-06 13:14:00|571.4|571.2|571.3|571.1|571.4|571.3|571.3|571.1|151
1638796450000|2021-12-06 13:14:10|571.4||571.4||571.4||571.4||0
1638796470000|2021-12-06 13:14:30|571.3|571|571.2|570.9|571.3|571|571.2|570.9|500
1638796480000|2021-12-06 13:14:40|571.3|571|571.3|571|571.3|571|571.3|571|0
1638796490000|2021-12-06 13:14:50||570.9||571||571||570.9|0
1638796500000|2021-12-06 13:15:00|571.2|570.9|571.2|570.9|571.2|570.9|571.2|570.9|0
1638796510000|2021-12-06 13:15:10|571.1||571.2||571.2||571.1||0
1638796530000|2021-12-06 13:15:30||571||571||571||571|0
1638796540000|2021-12-06 13:15:40|571.3|570.9|571.4|571.1|571.5|571.3|571.3|570.9|3483
1638796550000|2021-12-06 13:15:50|571.5|571.3|571.4|571.1|571.5|571.3|571.4|571.1|2290
1638796570000|2021-12-06 13:16:10|571.5|571.4|571.5|571.2|571.5|571.4|571.5|571.1|1000
1638796580000|2021-12-06 13:16:20|571.6|571.3|571.6|571.3|571.7|571.4|571.6|571.3|1000
1638796590000|2021-12-06 13:16:30|571.7|571.2|571.7|571.3|571.7|571.3|571.6|571.2|0
1638796600000|2021-12-06 13:16:40|571.8|571.4|571.7|571.4|571.8|571.4|571.7|571.3|0
1638796610000|2021-12-06 13:16:50|571.8||571.8||571.8||571.8||0
1638796620000|2021-12-06 13:17:00|571.7||571.7||571.7||571.7||0
1638796640000|2021-12-06 13:17:20|571.6|571.3|571.6|571.3|571.7|571.3|571.6|571.2|1916
1638796650000|2021-12-06 13:17:30|571.7|571.4|571.7|571.3|571.7|571.4|571.7|571.3|0
1638796660000|2021-12-06 13:17:40|571.6|571.4|571.7|571.4|571.7|571.4|571.6|571.4|302
1638796680000|2021-12-06 13:18:00|571.6|571.3|571.5|571.2|571.6|571.3|571.5|571.2|0
1638796690000|2021-12-06 13:18:10|571.6|571.3|571.7|571.3|571.7|571.3|571.6|571.3|1000
1638796700000|2021-12-06 13:18:20|571.6||571.6||571.6||571.6||0
1638796710000|2021-12-06 13:18:30|571.7|571.2|571.6|571.2|571.7|571.2|571.6|571.2|0
1638796750000|2021-12-06 13:19:10|571.7|571.3|572|571.7|572|571.9|571.7|571.3|13721
1638796760000|2021-12-06 13:19:20|571.9|571.6|572|571.8|572|571.8|571.8|571.6|326
1638796770000|2021-12-06 13:19:30||571.7||571.8||571.8||571.7|363
1638796780000|2021-12-06 13:19:40||571.7||571.7||571.7||571.7|0
1638796790000|2021-12-06 13:19:50|571.9|571.8|572|571.8|572|571.8|571.9|571.7|0
1638796800000|2021-12-06 13:20:00|572.1|571.9|572|571.7|572.2|572|571.9|571.7|11797
1638796810000|2021-12-06 13:20:10|572.1|571.8|572.2|571.8|572.2|571.8|572.1|571.8|0
1638796830000|2021-12-06 13:20:30||571.9||572||572||571.9|0
1638796840000|2021-12-06 13:20:40|572.3|572.1|572.4|572.1|572.4|572.1|572.3|572.1|618
1638796850000|2021-12-06 13:20:50|572.5|572.2|572.5|572.2|572.5|572.2|572.5|572.2|169
1638796870000|2021-12-06 13:21:10|572.6|572.3|572.6|572.3|572.7|572.3|572.6|572.2|399
1638796880000|2021-12-06 13:21:20||572.2||572.3||572.3||572.2|0
1638796890000|2021-12-06 13:21:30|572.7|572.4|572.8|572.4|572.8|572.4|572.7|572.4|0
1638796900000|2021-12-06 13:21:40|572.9|572.5|573|572.7|573.1|572.7|572.9|572.5|185
1638796910000|2021-12-06 13:21:50|573.1|572.8|573.1|572.9|573.2|572.9|573|572.8|3416
1638796920000|2021-12-06 13:22:00|573|572.8|572.8|572.5|573|572.8|572.7|572.5|7099
1638796930000|2021-12-06 13:22:10|572.7|572.4|572.7|572.3|572.7|572.4|572.7|572.3|1095
1638796970000|2021-12-06 13:22:50|572.8|572.4|572.6|572.2|572.8|572.4|572.6|572.2|0
1638796980000|2021-12-06 13:23:00|572.5|572.3|572.6|572.3|572.6|572.3|572.4|572.3|1380
1638796990000|2021-12-06 13:23:10|572.7|572.4|572.7|572.4|572.8|572.5|572.7|572.2|3555
1638797010000|2021-12-06 13:23:30|572.8||572.8||572.8||572.8||0
1638797020000|2021-12-06 13:23:40|572.9|572.5|572.8|572.5|572.9|572.5|572.8|572.5|350
1638797050000|2021-12-06 13:24:10|572.7|572.4|572.6|572.3|572.7|572.4|572.5|572.3|856
1638797060000|2021-12-06 13:24:20|572.7|572.4|572.7|572.4|572.7|572.4|572.7|572.4|0
1638797070000|2021-12-06 13:24:30|572.8|572.5|572.8|572.6|572.8|572.6|572.8|572.5|200
1638797080000|2021-12-06 13:24:40|572.9|572.7|573.1|572.8|573.1|572.9|572.9|572.7|2593
1638797090000|2021-12-06 13:24:50|573|572.7|573.1|572.8|573.1|572.8|573|572.7|0
1638797100000|2021-12-06 13:25:00||572.9||572.8||573||572.8|0
1638797110000|2021-12-06 13:25:10|573|572.9|573.1|572.8|573.1|573|573|572.8|845
1638797130000|2021-12-06 13:25:30||572.9||572.8||572.9||572.8|0
1638797140000|2021-12-06 13:25:40|573.2|572.9|573.2|572.8|573.2|572.9|573.2|572.8|900
1638797150000|2021-12-06 13:25:50|573.1|572.9|573.2|572.8|573.2|572.9|573.1|572.8|1000
1638797160000|2021-12-06 13:26:00|573.1||573.1||573.1||573.1||0
1638797170000|2021-12-06 13:26:10|573|572.7|573.2|573|573.3|573|572.9|572.6|11692
1638797180000|2021-12-06 13:26:20|573.1|572.9|573.2|572.9|573.2|572.9|572.9|572.6|5175
1638797190000|2021-12-06 13:26:30||572.8||572.9||572.9||572.8|0
1638797200000|2021-12-06 13:26:40|573.1|572.8|572.9|572.6|573.1|572.8|572.9|572.6|1781
1638797220000|2021-12-06 13:27:00|572.8|572.5|572.5|572.2|572.8|572.5|572.4|572.2|16400
1638797230000|2021-12-06 13:27:10|572.6|572.3|572.5|572.2|572.6|572.3|572.5|572.2|0
1638797250000|2021-12-06 13:27:30|572.6|572.3|572.9|572.7|572.9|572.8|572.6|572.3|6345
1638797260000|2021-12-06 13:27:40||572.6||572.6||572.6||572.6|0
1638797270000|2021-12-06 13:27:50|572.8|572.5|572.8|572.5|572.8|572.5|572.3|572.1|60591
1638797280000|2021-12-06 13:28:00|572.9|572.6|573|572.7|573|572.7|572.9|572.6|1283
1638797290000|2021-12-06 13:28:10|573.1|572.8|572.8|572.6|573.1|572.8|572.8|572.5|350
1638797300000|2021-12-06 13:28:20|572.9|572.7|572.9|572.6|572.9|572.7|572.7|572.6|126
1638797310000|2021-12-06 13:28:30|572.8|572.5|572.7|572.4|572.8|572.5|572.6|572.2|2360
1638797320000|2021-12-06 13:28:40|572.6|572.3|572.5|572.2|572.6|572.3|572.5|572.2|0
1638797340000|2021-12-06 13:29:00|572.4|572.1|572.2|572.1|572.4|572.1|572.2|572.1|1895
1638797350000|2021-12-06 13:29:10|572.4|572.2|572.4|572.1|572.5|572.2|572.4|572.1|4056
1638797360000|2021-12-06 13:29:20|572.3|572|572.3|572|572.4|572.1|572.2|572|2115
1638797380000|2021-12-06 13:29:40|572.2||572.3||572.3||572.2||0
1638797390000|2021-12-06 13:29:50|572.2|571.9|572.4|572.1|572.4|572.1|572.2|571.9|0
1638797400000|2021-12-06 13:30:00||572||572||572||572|0
1638797410000|2021-12-06 13:30:10|572.5|572.1|572.5|572.2|572.5|572.2|572.5|572.1|0
1638797420000|2021-12-06 13:30:20|572.4|572.1|572.2|571.9|572.4|572.2|572.1|571.9|6025
1638797450000|2021-12-06 13:30:50|572.1|571.8|572|571.7|572.1|571.8|572|571.7|0
1638797460000|2021-12-06 13:31:00|572.1||572||572.1||572||0
1638797470000|2021-12-06 13:31:10|572.1|571.8|572.2|571.8|572.2|571.9|572.1|571.8|0
1638797480000|2021-12-06 13:31:20||571.9||571.9||571.9||571.9|0
1638797490000|2021-12-06 13:31:30||571.8||571.8||571.8||571.8|0
1638797510000|2021-12-06 13:31:50|572.1|571.7|572|571.7|572.1|571.7|571.9|571.7|0
1638797520000|2021-12-06 13:32:00|571.9||571.9||571.9||571.9||0
1638797560000|2021-12-06 13:32:40|571.8|571.5|571.9|571.6|571.9|571.7|571.7|571.5|9000
1638797570000|2021-12-06 13:32:50|571.8|571.5|572|571.7|572.1|571.7|571.7|571.5|4608
1638797580000|2021-12-06 13:33:00|572.1|571.8|572.1|571.9|572.1|571.9|572|571.8|2137
1638797590000|2021-12-06 13:33:10|572|571.8|572.1|571.8|572.1|571.8|572|571.8|0
1638797610000|2021-12-06 13:33:30|572.2|571.9|572.4|572.1|572.4|572.1|572.2|571.9|912
1638797620000|2021-12-06 13:33:40|572.5|572.2|572.3|572.2|572.5|572.2|572.3|572.1|560
1638797630000|2021-12-06 13:33:50|572.4|572.1|572.4|572|572.5|572.1|572.3|572|820
1638797640000|2021-12-06 13:34:00||572.1||572.1||572.1||572.1|0
1638797650000|2021-12-06 13:34:10||572||572||572||572|0
1638797660000|2021-12-06 13:34:20||572.1||572||572.1||572|0
1638797670000|2021-12-06 13:34:30|572.5|572.1|572.5|572.2|572.5|572.2|572.5|572.1|0
1638797680000|2021-12-06 13:34:40|572.6|572.1|572.5|572.1|572.6|572.2|572.5|572.1|0
1638797690000|2021-12-06 13:34:50|572.4||572.4||572.4||572.4||0
1638797700000|2021-12-06 13:35:00|572.3|572|572.1|571.9|572.3|572|572|571.9|299
1638797710000|2021-12-06 13:35:10|572||572.1||572.1||572||3662
1638797720000|2021-12-06 13:35:20|572.2|572|572.2|571.9|572.2|572|572.2|571.9|0
1638797730000|2021-12-06 13:35:30|572.1||572.1||572.2||572.1||500
1638797740000|2021-12-06 13:35:40|572.2|572|572.2|572|572.2|572|572.2|572|0
1638797750000|2021-12-06 13:35:50||572.1||572||572.1||572|0
1638797790000|2021-12-06 13:36:30|572.1|571.9|572.1|571.9|572.1|571.9|572|571.9|41
1638797800000|2021-12-06 13:36:40||572||572||572||572|0
1638797820000|2021-12-06 13:37:00|572.2|572.1|572.2|572|572.2|572.1|572.2|572|200
1638797830000|2021-12-06 13:37:10||572.1||572.1||572.1||572|0
1638797840000|2021-12-06 13:37:20|572.3|572.2|572.4|572.1|572.4|572.2|572.3|572.1|1000
1638797850000|2021-12-06 13:37:30||572||572||572||572|0
1638797860000|2021-12-06 13:37:40||572.1||572.1||572.1||572.1|0
1638797870000|2021-12-06 13:37:50||572||572||572||572|0
1638797890000|2021-12-06 13:38:10||572.1||572.1||572.1||572.1|0
1638797900000|2021-12-06 13:38:20|572.3||572.3||572.3||572.3||200
1638797910000|2021-12-06 13:38:30|572.2|572|572|571.7|572.2|572|571.9|571.7|5458
1638797920000|2021-12-06 13:38:40|571.9|571.6|571.8|571.5|571.9|571.6|571.7|571.5|4016
1638797930000|2021-12-06 13:38:50|571.9|571.6|572|571.7|572.1|571.9|571.9|571.6|921
1638797940000|2021-12-06 13:39:00|572.1|571.8|572|571.7|572.1|571.8|572|571.7|0
1638797950000|2021-12-06 13:39:10|572.1|571.8|572.2|571.8|572.2|571.8|572.1|571.8|0
1638797970000|2021-12-06 13:39:30|572.1||572.1||572.1||572.1||0
1638797990000|2021-12-06 13:39:50|572|571.7|571.9|571.6|572|571.7|571.8|571.6|0
1638798000000|2021-12-06 13:40:00||571.5||571.7||571.7||571.5|0
1638798010000|2021-12-06 13:40:10|571.8|571.6|571.8|571.5|571.8|571.6|571.8|571.5|350
1638798020000|2021-12-06 13:40:20|571.7|571.6|571.9|571.6|571.9|571.6|571.7|571.6|595
1638798030000|2021-12-06 13:40:30|571.8|571.5|571.8|571.5|571.8|571.5|571.7|571.5|1202
1638798040000|2021-12-06 13:40:40|571.7||571.8||571.8||571.7||0
1638798080000|2021-12-06 13:41:20|571.9|571.6|572|571.8|572.1|571.9|571.9|571.6|2793
1638798100000|2021-12-06 13:41:40|571.9|571.9|571.9|571.6|571.9|571.9|571.9|571.6|605
1638798110000|2021-12-06 13:41:50|572||572||572||572||0
1638798120000|2021-12-06 13:42:00|571.9||572||572||571.9||0
1638798130000|2021-12-06 13:42:10|571.9|571.5|571.8|571.5|571.9|571.5|571.8|571.5|1248
1638798140000|2021-12-06 13:42:20|571.7||571.8||571.8||571.7||0
1638798150000|2021-12-06 13:42:30|571.7||571.7||571.7||571.7||0
1638798170000|2021-12-06 13:42:50|571.6|571.4|571.5|571.3|571.6|571.4|571.3|571.2|31373
1638798180000|2021-12-06 13:43:00|571.6|571.4|571.9|571.6|571.9|571.6|571.6|571.4|1582
1638798190000|2021-12-06 13:43:10|572|571.7|572|571.8|572|571.8|572|571.7|0
1638798200000|2021-12-06 13:43:20||571.7||571.7||571.7||571.7|0
1638798220000|2021-12-06 13:43:40|572.1|571.8|572.2|572|572.3|572|572.1|571.8|2000
1638798230000|2021-12-06 13:43:50|572.3||572.3||572.3||572.3||0
1638798240000|2021-12-06 13:44:00|572.2|572.1|572.6|572.3|572.6|572.3|572.2|572.1|626
1638798250000|2021-12-06 13:44:10|572.5|572.2|572.3|572.1|572.5|572.2|572.3|572.1|404
1638798260000|2021-12-06 13:44:20|572.2|572|572.3|572|572.3|572|572.2|572|1927
1638798270000|2021-12-06 13:44:30|572.4|572.1|572.6|572.3|572.6|572.3|572.4|572.1|2328
1638798290000|2021-12-06 13:44:50|572.5|572.2|572.5|572.2|572.5|572.2|572.5|572.2|0
1638798300000|2021-12-06 13:45:00|572.6|572.3|572.5|572.2|572.7|572.4|572.5|572.2|1178
1638798310000|2021-12-06 13:45:10|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.3|0
1638798340000|2021-12-06 13:45:40|572.5|572.2|572.5|572.2|572.5|572.2|572.5|572.2|0
1638798350000|2021-12-06 13:45:50|572.6|572.3|572.6|572.3|572.6|572.3|572.6|572.3|0
1638798360000|2021-12-06 13:46:00|572.5||572.5||572.6||572.5||0
1638798390000|2021-12-06 13:46:30|||||||||15
1638798400000|2021-12-06 13:46:40|572.6|572.4|572.7|572.5|572.8|572.6|572.6|572.4|3454
1638798420000|2021-12-06 13:47:00|572.6|572.6|572.7|572.4|572.7|572.6|572.6|572.4|53
1638798440000|2021-12-06 13:47:20|572.6|572.3|572.6|572.3|572.6|572.3|572.5|572.2|861
1638798450000|2021-12-06 13:47:30|572.5||572.6||572.6||572.5||0
1638798460000|2021-12-06 13:47:40|572.5|572.2|572.4|572.2|572.5|572.2|572.4|572.2|0
1638798470000|2021-12-06 13:47:50|572.5||572.3||572.5||572.3||0
1638798490000|2021-12-06 13:48:10|572.4||572.5||572.5||572.4||60
1638798500000|2021-12-06 13:48:20|572.4|572.3|572.5|572.3|572.5|572.3|572.4|572.2|58
1638798510000|2021-12-06 13:48:30|572.6||572.6||572.6||572.6||0
1638798520000|2021-12-06 13:48:40|573.1|572.4|573.9|573.6|574|573.7|572.9|572.4|50505
1638798530000|2021-12-06 13:48:50|574|573.7|574.1|573.8|574.2|574.1|574|573.6|1852
1638798540000|2021-12-06 13:49:00|574.2|573.9|574.6|574.3|574.6|574.4|574.1|573.9|5311
1638798550000|2021-12-06 13:49:10|574.5|574.2|574.2|573.9|574.5|574.2|574|573.7|16993
1638798560000|2021-12-06 13:49:20|574.3|574|574.3|574.1|574.3|574.2|574.3|574|350
1638798570000|2021-12-06 13:49:30|574.4|574.2|574.4|574.1|574.6|574.4|574.4|574.1|2418
1638798580000|2021-12-06 13:49:40|574.5|574.2|574.3|574.1|574.5|574.2|574.2|574.1|882
1638798590000|2021-12-06 13:49:50|574.2||574.3||574.4||574.2||0
1638798600000|2021-12-06 13:50:00|574.4|574.2|574.4|574.1|574.4|574.2|574.4|574.1|0
1638798610000|2021-12-06 13:50:10|574.3||574.4||574.4||574.3||436
1638798620000|2021-12-06 13:50:20|574.3||574.4||574.4||574.3||1
1638798630000|2021-12-06 13:50:30|574.5|574.2|574.4|574.2|574.5|574.4|574.4|574.1|5000
1638798640000|2021-12-06 13:50:40|574.5|574.3|574.4|574.2|574.5|574.3|574.4|574.2|200
1638798650000|2021-12-06 13:50:50|574.3|574.1|574|573.7|574.3|574.1|574|573.6|3022
1638798660000|2021-12-06 13:51:00|573.9|573.6|573.6|573.3|573.9|573.7|573.4|573.3|16531
1638798670000|2021-12-06 13:51:10|573.5|573.2|573.4|573.2|573.5|573.2|573.3|573.2|917
1638798690000|2021-12-06 13:51:30|573.6|573.3|573.5|573.3|573.6|573.3|573.5|573.2|0
1638798700000|2021-12-06 13:51:40|573.4|573.2|573.6|573.3|573.6|573.3|573.4|573.2|411
1638798710000|2021-12-06 13:51:50|573.5|573.2|573.5|573.2|573.5|573.3|573.5|573.2|0
1638798720000|2021-12-06 13:52:00|573.4|573.3|573.7|573.3|573.8|573.7|573.4|573.2|4513
1638798730000|2021-12-06 13:52:10||573.4||573.4||573.4||573.4|0
1638798740000|2021-12-06 13:52:20|573.6||573.6||573.6||573.5||0
1638798760000|2021-12-06 13:52:40|573.5|573.3|573.3|573|573.5|573.3|573.2|573|1446
1638798780000|2021-12-06 13:53:00||573.1||573.1||573.2||573.1|0
1638798790000|2021-12-06 13:53:10|573.7|573.2|573.6|573.3|573.7|573.5|573.6|573.2|10004
1638798800000|2021-12-06 13:53:20|573.5|573.2|573.6|573.1|573.6|573.2|573.2|573|2229
1638798810000|2021-12-06 13:53:30|573.5|573.2|573.8|573.5|574|573.8|573.4|573.1|3015
1638798820000|2021-12-06 13:53:40||573.6||573.7||573.7||573.6|0
1638798830000|2021-12-06 13:53:50|573.7|573.6|573.8|573.6|573.8|573.6|573.6|573.4|1645
1638798840000|2021-12-06 13:54:00|573.7|573.5|573.8|573.4|573.8|573.6|573.7|573.4|850
1638798850000|2021-12-06 13:54:10|573.7|573.5|574|573.6|574|573.6|573.7|573.5|346
1638798870000|2021-12-06 13:54:30|574.1|573.7|574.1|573.9|574.2|573.9|574|573.7|500
1638798880000|2021-12-06 13:54:40|574.2|573.8|574.1|573.8|574.2|573.8|574|573.7|1485
1638798890000|2021-12-06 13:54:50|574|573.7|574|573.6|574.1|573.8|573.8|573.6|373
1638798920000|2021-12-06 13:55:20|574.1|573.7|574.1|573.7|574.1|573.8|574.1|573.7|0
1638798930000|2021-12-06 13:55:30||573.8||573.7||573.8||573.7|0
1638798940000|2021-12-06 13:55:40||573.8||573.7||573.8||573.7|0
1638798950000|2021-12-06 13:55:50|574.2|573.8|574.2|573.9|574.3|573.9|574.1|573.8|0
1638798960000|2021-12-06 13:56:00|574.3|574|574.2|573.9|574.4|574.1|574.1|573.9|1664
1638798970000|2021-12-06 13:56:10|574.3|574|574.4|574|574.5|574.2|574.3|574|264
1638798980000|2021-12-06 13:56:20|574.3|574.1|574.1|574|574.3|574.1|574.1|573.8|958
1638798990000|2021-12-06 13:56:30|574.2|574.1|574.2|573.9|574.3|574.1|574.1|573.8|806
1638799000000|2021-12-06 13:56:40|574.3|574|574.3|574|574.3|574|574.2|574|0
1638799010000|2021-12-06 13:56:50|574.2|573.9|574.4|574.2|574.5|574.4|574.2|573.9|4158
1638799020000|2021-12-06 13:57:00|574.5|574.3|574.8|574.6|574.8|574.6|574.5|574.2|1253
1638799030000|2021-12-06 13:57:10|574.7|574.5|574.7|574.4|574.7|574.5|574.7|574.4|1598
1638799040000|2021-12-06 13:57:20|574.8|574.5|574.8|574.5|574.8|574.5|574.7|574.4|1419
1638799070000|2021-12-06 13:57:50||574.6||574.6||574.6||574.6|0
1638799080000|2021-12-06 13:58:00||574.5||574.6||574.6||574.5|0
1638799090000|2021-12-06 13:58:10||574.5||574.6||574.6||574.5|0
1638799100000|2021-12-06 13:58:20|575|574.9|575|574.7|575|574.9|574.8|574.6|22702
1638799110000|2021-12-06 13:58:30|575.1|574.8|575.3|575|575.5|575.1|575.1|574.8|20519
1638799120000|2021-12-06 13:58:40|575.2|574.9|575.3|575|575.3|575|575.1|574.8|767
1638799130000|2021-12-06 13:58:50|575.2|574.9|575.2|574.9|575.2|574.9|575|574.8|0
1638799140000|2021-12-06 13:59:00|575.3|575|575.3|575.1|575.3|575.1|575.3|574.9|0
1638799150000|2021-12-06 13:59:10|575.6|575|576.6|576.3|576.7|576.3|575.4|575|28503
1638799160000|2021-12-06 13:59:20|576.5|576.2|575.8|575.3|576.5|576.3|575.4|575.1|18994
1638799170000|2021-12-06 13:59:30|575.9|575.4|579.8|579.5|579.8|579.7|575.9|575.4|189329
1638799180000|2021-12-06 13:59:40|579.7|579.4|581.4|581.2|582.6|582|579|578.6|267208
1638799190000|2021-12-06 13:59:50|581.5|581|580|579.8|582|581.5|579.8|579.7|76108
1638799200000|2021-12-06 14:00:00|579.9|579.7|580.8|580.4|581.3|581|579.9|579.7|49321
1638799210000|2021-12-06 14:00:10|581|580.5|580.3|580.1|581|580.8|580|579.9|24149
1638799220000|2021-12-06 14:00:20|580.7|580.2|580.4|580|581.5|581|580.4|579.9|22257
1638799230000|2021-12-06 14:00:30|580.3|579.9|579.8|579.4|580.6|580.2|579.8|579.2|12215
1638799240000|2021-12-06 14:00:40|579.7|579.3|579.5|579.1|579.9|579.4|579.4|579.1|4998
1638799250000|2021-12-06 14:00:50|579.6|579.2|579.6|579.3|579.6|579.4|578.9|578.6|35334
1638799260000|2021-12-06 14:01:00|579.7|579.4|579.9|579.5|580.8|580.4|579.7|579.4|11090
1638799270000|2021-12-06 14:01:10|579.8|579.4|579.3|578.8|579.8|579.4|579.3|578.8|3369
1638799280000|2021-12-06 14:01:20|579.6|578.9|579.7|579.3|580|579.5|579.6|578.9|14861
1638799290000|2021-12-06 14:01:30|579.6|579.1|579.4|579.1|579.7|579.3|578.9|578.4|22105
1638799300000|2021-12-06 14:01:40|579.3|579|579.5|579.2|580.1|579.6|579.3|579|8425
1638799310000|2021-12-06 14:01:50|579.6|579.3|579.5|579.2|579.6|579.3|579.5|579.1|0
1638799320000|2021-12-06 14:02:00|579.4|579.3|579.2|578.8|579.7|579.5|579.2|578.8|4162
1638799330000|2021-12-06 14:02:10|579.1|578.7|578.9|578.5|579.2|578.8|578.6|578.2|85484
1638799340000|2021-12-06 14:02:20|579.3|578.6|578.7|578.3|579.4|578.9|578.7|578.3|12131
1638799350000|2021-12-06 14:02:30|578.6|578.1|577.8|577.4|578.6|578.1|577.5|577.1|31089
1638799360000|2021-12-06 14:02:40|577.9|577.5|577.9|577.4|578|577.6|577.9|577.4|3505
1638799370000|2021-12-06 14:02:50|578|577.5|578.1|577.7|578.5|577.9|577.9|577.5|16654
1638799380000|2021-12-06 14:03:00|578|577.6|577.8|577.4|578.1|577.8|577.8|577.4|1354
1638799390000|2021-12-06 14:03:10|577.9|577.5|577.8|577.4|577.9|577.5|577.7|577.3|253
1638799400000|2021-12-06 14:03:20|577.9|577.5|578|577.6|578|577.8|577.8|577.5|5287
1638799410000|2021-12-06 14:03:30|577.9|577.7|578|577.7|578.2|577.8|577.9|577.5|1433
1638799420000|2021-12-06 14:03:40|578.1|577.8|578.4|578|578.4|578|578.1|577.7|500
1638799430000|2021-12-06 14:03:50|578.5|578.1|579.1|578.5|579.3|578.9|578.4|578|3993
1638799440000|2021-12-06 14:04:00|579|578.4|578.6|578.1|579|578.4|578.6|578.1|350
1638799450000|2021-12-06 14:04:10|578.7|578.2|578.8|578.3|578.8|578.3|578.7|578.2|0
1638799460000|2021-12-06 14:04:20|578.7|578.2|578.7|578.3|579.1|578.6|578.6|578.1|5557
1638799470000|2021-12-06 14:04:30|578.6|578.4|578.7|578.3|578.7|578.4|578.6|578.3|0
1638799480000|2021-12-06 14:04:40|578.6|578.2|578.8|578.5|578.8|578.6|578.4|578|808
1638799490000|2021-12-06 14:04:50|578.7|578.4|579.4|579|579.5|579|578.7|578.3|9774
1638799500000|2021-12-06 14:05:00|579.2|578.8|579.2|578.7|579.2|578.9|579.1|578.7|273
1638799510000|2021-12-06 14:05:10|579.4|578.8|579.2|578.7|579.4|579.1|579.1|578.7|4115
1638799520000|2021-12-06 14:05:20|579.1|578.6|579.2|578.7|579.2|578.7|579|578.5|2859
1638799540000|2021-12-06 14:05:40||578.8||578.9||578.9||578.8|0
1638799550000|2021-12-06 14:05:50|579.1|578.8|579.2|578.8|579.2|578.8|578.9|578.6|2272
1638799560000|2021-12-06 14:06:00|579.1|578.7|579.2|578.8|579.2|578.9|578.9|578.4|7149
1638799570000|2021-12-06 14:06:10||578.9||578.8||578.9||578.8|90
1638799580000|2021-12-06 14:06:20|578.7|578.6|578.8|578.3|579.2|578.6|578.5|578.2|10601
1638799590000|2021-12-06 14:06:30|579|578.4|579.4|578.9|579.4|578.9|579|578.4|3552
1638799600000|2021-12-06 14:06:40|579.3|578.8|578.8|578.5|579.4|579|578.8|578.5|8667
1638799610000|2021-12-06 14:06:50||578.6||578.5||578.6||578.5|250
1638799640000|2021-12-06 14:07:20|578.9|578.6|579.3|578.9|579.4|579|578.9|578.6|7542
1638799650000|2021-12-06 14:07:30|579.2|578.8|578.9|578.3|579.2|578.8|578.7|578.2|2387
1638799660000|2021-12-06 14:07:40|578.8|578.2|578.7|578.2|578.9|578.4|578.3|578|8653
1638799670000|2021-12-06 14:07:50|578.8|578.3|578.7|578.3|578.9|578.3|578.7|578.3|526
1638799680000|2021-12-06 14:08:00|578.6|578.2|578.5|578.1|578.8|578.3|578.4|578.1|2052
1638799700000|2021-12-06 14:08:20|578.4|578.2|578.4|578.1|578.5|578.2|578.3|578.1|2500
1638799710000|2021-12-06 14:08:30|578.5||578.5||578.5||578.4||0
1638799720000|2021-12-06 14:08:40||578.2||578.2||578.2||578.2|69
1638799730000|2021-12-06 14:08:50|578.4|578.3|578.4|578.2|578.4|578.3|578.4|578.2|271
1638799740000|2021-12-06 14:09:00|578.5|578.1|578.5|578.2|578.5|578.3|578.4|578.1|0
1638799750000|2021-12-06 14:09:10||578.3||578.2||578.3||578.2|1000
1638799760000|2021-12-06 14:09:20|578.6|578.3|578.9|578.5|578.9|578.6|578.6|578.3|4689
1638799770000|2021-12-06 14:09:30|579|578.6|579.4|579|579.4|579.1|579|578.6|3702
1638799780000|2021-12-06 14:09:40|579.6|579.1|579.6|579.4|579.6|579.4|579.5|579|11735
1638799790000|2021-12-06 14:09:50|579.5|579.3|579.9|579.7|580|579.8|579.5|579.2|11726
1638799800000|2021-12-06 14:10:00|580|579.6|580.3|580|580.4|580.1|579.7|579.5|43793
1638799810000|2021-12-06 14:10:10|580.2|579.9|580.6|580.1|580.7|580.2|580|579.8|8297
1638799820000|2021-12-06 14:10:20|580.5|580.2|580.4|580.1|580.5|580.3|580.4|580.1|1800
1638799830000|2021-12-06 14:10:30|580.3|580|580.3|580|580.3|580|580.1|580|3758
1638799840000|2021-12-06 14:10:40|580.4|579.8|580.7|580.3|580.7|580.4|579.8|579.6|35283
1638799850000|2021-12-06 14:10:50|580.8|580.4|581.2|580.8|581.5|581.1|580.8|580.4|23680
1638799860000|2021-12-06 14:11:00|581.1|580.7|580.4|580.1|581.1|580.7|580.3|580|18845
1638799870000|2021-12-06 14:11:10|580.3|580|579.8|579.4|580.3|580|579.6|579.1|18944
1638799880000|2021-12-06 14:11:20|579.9|579.5|579.9|579.4|580|579.8|579.8|579.4|4347
1638799890000|2021-12-06 14:11:30|579.8|579.5|580|579.7|580|579.8|579.7|579.4|1431
1638799910000|2021-12-06 14:11:50|580.2|579.8|580.2|579.8|580.2|579.9|579.8|579.7|5596
1638799920000|2021-12-06 14:12:00|580.1|579.7|580|579.7|580.1|579.7|579.9|579.7|3484
1638799930000|2021-12-06 14:12:10|579.9|579.6|579.9|579.6|579.9|579.6|579.6|579.3|1960
1638799960000|2021-12-06 14:12:40|580|579.7|580.1|579.8|580.4|580.1|579.9|579.6|6535
1638799970000|2021-12-06 14:12:50|580|579.7|580|579.7|580|579.7|579.9|579.7|0
1638799980000|2021-12-06 14:13:00|580.1|579.8|580.1|579.8|580.1|579.9|580.1|579.7|0
1638799990000|2021-12-06 14:13:10|580.2|579.9|580.2|580|580.6|580.3|580.2|579.8|3300
1638800000000|2021-12-06 14:13:20||580.1||580||580.1||580|3100
1638800010000|2021-12-06 14:13:30||580.1||580||580.1||580|0
1638800020000|2021-12-06 14:13:40||580.1||580||580.1||580|1933
1638800030000|2021-12-06 14:13:50|580.1|579.9|580.1|579.8|580.1|580|580|579.7|1655
1638800040000|2021-12-06 14:14:00|580.2|579.9|580.2|580|580.2|580.1|580.2|579.9|0
1638800050000|2021-12-06 14:14:10|580.1|579.8|580.2|580|580.2|580.1|579.9|579.8|18943
1638800070000|2021-12-06 14:14:30||580.1||580||580.1||580|0
1638800080000|2021-12-06 14:14:40|580.1|579.9|579.5|579.1|580.2|579.9|579.3|579|11291
1638800090000|2021-12-06 14:14:50|579.4|579|579.7|579.3|579.7|579.3|579.3|579|397
1638800100000|2021-12-06 14:15:00|579.8|579.4|580|579.8|580|579.8|579.8|579.4|1767
1638800120000|2021-12-06 14:15:20|579.9|579.7|580.6|580.3|580.6|580.3|579.9|579.6|15867
1638800130000|2021-12-06 14:15:30|580.5|580.2|580.4|580.1|580.5|580.2|580.3|579.9|2490
1638800140000|2021-12-06 14:15:40|580.3|580|580.4|579.9|580.4|580|580.3|579.9|175
1638800150000|2021-12-06 14:15:50|580.5|580|580.6|580.1|580.6|580.1|580.5|580|0
1638800160000|2021-12-06 14:16:00|580.7|580.2|581.4|580.9|581.5|581.2|580.7|580.2|34678
1638800170000|2021-12-06 14:16:10|581.3|580.8|581.2|580.9|581.3|580.9|581|580.7|0
1638800180000|2021-12-06 14:16:20|581.1|581|581.3|581|581.3|581.1|581.1|580.7|8501
1638800190000|2021-12-06 14:16:30|581.2|581.1|580.7|580.2|581.2|581.1|580.7|580.2|9045
1638800200000|2021-12-06 14:16:40|580.6|580.1|580.2|579.9|580.6|580.3|580.2|579.9|3610
1638800210000|2021-12-06 14:16:50|580.3|580|580.1|580|580.3|580|580.1|579.9|651
1638800220000|2021-12-06 14:17:00|580|579.9|580.3|580|580.3|580|579.9|579.5|5792
1638800230000|2021-12-06 14:17:10|580.4|579.9|579.8|579.4|580.5|580|579.8|579.4|3542
1638800240000|2021-12-06 14:17:20|579.7|579.3|579.8|579.5|579.8|579.6|579.7|579.3|0
1638800250000|2021-12-06 14:17:30|579.7|579.4|579.9|579.6|579.9|579.6|579.5|579.3|4265
1638800260000|2021-12-06 14:17:40|580|579.7|580.1|579.7|580.2|580|579.8|579.7|13779
1638800270000|2021-12-06 14:17:50|580|579.8|580|579.8|580|579.8|580|579.7|300
1638800280000|2021-12-06 14:18:00|579.9|579.7|579.8|579.5|580|579.8|579.8|579.5|5598
1638800290000|2021-12-06 14:18:10|579.9|579.6|580.2|579.9|580.3|580|579.9|579.6|1948
1638800310000|2021-12-06 14:18:30|580.1|580|580.2|580|580.4|580|580.1|579.9|0
1638800320000|2021-12-06 14:18:40|580.1|579.9|579.8|579.6|580.3|579.9|579.8|579.6|7473
1638800330000|2021-12-06 14:18:50|580|579.7|580.4|580.2|580.4|580.2|580|579.7|12776
1638800340000|2021-12-06 14:19:00|580.3|580.3|580.5|580.2|580.9|580.7|580.3|580.1|7632
1638800350000|2021-12-06 14:19:10|580.6|580.3|580.7|580.4|580.8|580.5|580.6|580.3|185
1638800360000|2021-12-06 14:19:20|580.8|580.5|580.8|580.5|580.8|580.6|580.7|580.4|350
1638800370000|2021-12-06 14:19:30|580.9|580.6|581.2|580.9|581.2|580.9|580.9|580.6|1790
1638800380000|2021-12-06 14:19:40|581.3|581|581.8|581.5|581.9|581.7|581.2|581|11460
1638800390000|2021-12-06 14:19:50|581.7|581.4|581.5|581.3|581.7|581.4|581.5|581.2|44
1638800400000|2021-12-06 14:20:00|581.6|581.4|581.6|581.2|581.7|581.5|581.5|581.2|2002
1638800410000|2021-12-06 14:20:10|581.5|581.1|581.3|581.1|581.5|581.1|581.3|581.1|1183
1638800420000|2021-12-06 14:20:20|581.4|581.2|581.8|581.5|582|581.7|581.4|581.1|16524
1638800430000|2021-12-06 14:20:30|581.7|581.4|581.9|581.6|582|581.8|581.5|581.2|21810
1638800440000|2021-12-06 14:20:40|581.5|581.7|581.9|581.5|581.9|581.7|581.5|581.4|12500
1638800450000|2021-12-06 14:20:50|581.8|581.4|581.7|581.4|581.8|581.5|581.5|581.2|668
1638800460000|2021-12-06 14:21:00|581.6|581.3|581.5|581.3|581.6|581.3|581.5|581.1|8271
1638800470000|2021-12-06 14:21:10|581.4|581.2|581.8|581.5|582|581.6|581.4|581.1|6809
1638800480000|2021-12-06 14:21:20|581.9|581.6|581.6|581.3|581.9|581.6|581.6|581.3|1689
1638800490000|2021-12-06 14:21:30||581.2||581.2||581.3||581.2|0
1638800500000|2021-12-06 14:21:40|581.7|581.3|581.5|581.2|581.7|581.3|581.3|581.1|4983
1638800510000|2021-12-06 14:21:50|581.4|581.3|581.4|581|581.6|581.3|581.1|580.8|9871
1638800520000|2021-12-06 14:22:00||581.1||581||581.1||581|0
1638800530000|2021-12-06 14:22:10|581.2||581.2||581.2||581.2||0
1638800540000|2021-12-06 14:22:20|581.4|581.1|581.2|581|581.4|581.2|581.2|581|1207
1638800550000|2021-12-06 14:22:30|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581.1|2076
1638800560000|2021-12-06 14:22:40|581.3|581.2|581.9|581.6|582|581.7|581.2|581.1|6078
1638800570000|2021-12-06 14:22:50|581.4|581.3|581.7|581.4|581.9|581.6|581.4|581.3|20459
1638800580000|2021-12-06 14:23:00|581.6|581.3|581.5|581.4|581.8|581.5|581.5|581.2|1646
1638800590000|2021-12-06 14:23:10|||||||||900
1638800610000|2021-12-06 14:23:30|581.6|581.5|581.7|581.5|581.7|581.5|581.6|581.5|997
1638800620000|2021-12-06 14:23:40|581.8|581.6|582.5|582.2|582.8|582.5|581.8|581.6|42381
1638800630000|2021-12-06 14:23:50|582.4|582.1|582.2|581.9|582.4|582.2|582.2|581.8|1342
1638800640000|2021-12-06 14:24:00|582.3||582.2||582.3||582.2||0
1638800650000|2021-12-06 14:24:10|582.1|582|582.3|582.1|582.3|582.1|582.1|582|0
1638800660000|2021-12-06 14:24:20|582.4|582.2|583|582.7|583|582.7|582.2|582.1|20569
1638800670000|2021-12-06 14:24:30|582.9|582.6|582.7|582.5|583|582.6|582.6|582.5|3119
1638800680000|2021-12-06 14:24:40|582.6|582.4|582.9|582.6|582.9|582.6|582.6|582.3|355
1638800690000|2021-12-06 14:24:50|582.8||582.8||582.8||582.8||0
1638800700000|2021-12-06 14:25:00|582.7|582.5|582.9|582.6|582.9|582.6|582.7|582.4|445
1638800710000|2021-12-06 14:25:10|582.8|582.7|583|582.9|583|582.9|582.8|582.7|8764
1638800720000|2021-12-06 14:25:20|||||||||7035
1638800730000|2021-12-06 14:25:30||582.8||582.8||582.9||582.8|466
1638800740000|2021-12-06 14:25:40|582.9|582.9|582.7|582.4|583|582.9|582.7|582.4|589
1638800750000|2021-12-06 14:25:50||582.5||582.5||582.5||582.5|250
1638800780000|2021-12-06 14:26:20|582.6||582.7||582.7||582.6||1646
1638800790000|2021-12-06 14:26:30|582.6||582.7||582.7||582.6||984
1638800800000|2021-12-06 14:26:40|582.6||582.6||582.6||582.6||200
1638800810000|2021-12-06 14:26:50|582.7|582.6|583|582.9|583|582.9|582.7|582.6|27994
1638800820000|2021-12-06 14:27:00|||||||||601
1638800830000|2021-12-06 14:27:10|582.9|582.8|583.7|583.4|584|583.9|582.9|582.8|27819
1638800840000|2021-12-06 14:27:20|583.6|583.5|584.3|584|584.3|584|583.6|583.5|22808
1638800850000|2021-12-06 14:27:30|584.2|583.9|584|583.9|584.2|584|583.9|583.8|3027
1638800860000|2021-12-06 14:27:40|583.9|583.8|584.2|583.9|584.2|584|583.8|583.7|15201
1638800870000|2021-12-06 14:27:50|584.3|584|584.3|584|584.3|584|584.3|584|300
1638800880000|2021-12-06 14:28:00|584.4|584.1|584.3|584.1|584.7|584.4|584.2|584.1|9747
1638800890000|2021-12-06 14:28:10|584.2|584|584.2|583.9|584.2|584|584.1|583.9|3103
1638800900000|2021-12-06 14:28:20||584||583.9||584||583.9|1620
1638800910000|2021-12-06 14:28:30|584.1|583.8|583.1|582.9|584.1|583.8|583.1|582.8|14181
1638800920000|2021-12-06 14:28:40|583.3|582.8|583|582.7|583.3|583|583|582.6|1047
1638800930000|2021-12-06 14:28:50|583.1|582.8|583|582.7|583.2|582.9|582.9|582.6|2829
1638800940000|2021-12-06 14:29:00|582.9|582.6|582.7|582.4|582.9|582.6|582.7|582.3|1500
1638800950000|2021-12-06 14:29:10|582.8|582.3|582.7|582.3|582.8|582.3|582.7|582.3|0
1638800960000|2021-12-06 14:29:20|582.8|582.4|582.7|582.3|582.8|582.6|582.5|582.2|764
1638800970000|2021-12-06 14:29:30|582.6|582.2|582.3|582|582.7|582.4|582.3|582|0
1638800980000|2021-12-06 14:29:40|582.2|581.8|582.1|581.8|582.2|582|582|581.7|304
1638800990000|2021-12-06 14:29:50|582.2|581.9|582.2|581.9|582.3|581.9|582.2|581.8|0
1638801000000|2021-12-06 14:30:00|582.1|581.8|582.5|582.2|582.8|582.3|581.8|581.4|9077
1638801010000|2021-12-06 14:30:10|582.4|582.1|581.8|581.4|582.4|582.1|580.9|580.8|16725
1638801020000|2021-12-06 14:30:20|581.6|581.3|581.8|581.5|582|581.6|581.5|581.2|3446
1638801030000|2021-12-06 14:30:30|581.7|581.4|581.4|581|581.8|581.5|580.9|580.6|7824
1638801040000|2021-12-06 14:30:40|581.3|580.9|581.2|580.8|581.4|581|581.1|580.7|1818
1638801050000|2021-12-06 14:30:50|581.1|580.7|581|580.7|581.1|580.8|580.8|580.6|2202
1638801060000|2021-12-06 14:31:00|580.9|580.8|581.7|581.2|581.7|581.3|580.9|580.8|0
1638801070000|2021-12-06 14:31:10|581.6|581.3|581.5|581.2|581.7|581.3|581.4|581.1|833
1638801080000|2021-12-06 14:31:20|581.4|581.1|581.4|581.1|581.5|581.1|581.3|581.1|411
1638801090000|2021-12-06 14:31:30|581.3|581|581.1|580.8|581.4|581|581.1|580.8|20956
1638801100000|2021-12-06 14:31:40|581.2|580.9|581.1|580.7|581.2|580.9|580.9|580.5|1705
1638801110000|2021-12-06 14:31:50|581.2|580.8|581.4|581.1|581.6|581.2|581.2|580.8|3500
1638801120000|2021-12-06 14:32:00|581.3|581|580.3|580.1|581.3|581|580.2|579.7|15753
1638801130000|2021-12-06 14:32:10|580.4|580.2|580.8|580.6|581.1|580.6|580.4|580.2|710
1638801140000|2021-12-06 14:32:20|580.9|580.7|580.8|580.6|581.2|580.9|580.7|580.5|11943
1638801150000|2021-12-06 14:32:30|580.9|580.5|580.9|580.5|581|580.6|580.7|580.5|312
1638801160000|2021-12-06 14:32:40|580.8|580.3|580.4|580.1|580.8|580.3|580|579.6|31757
1638801170000|2021-12-06 14:32:50|580.5|580.2|580.7|580.2|580.8|580.5|580.5|580.2|11435
1638801180000|2021-12-06 14:33:00|580.6|580.1|579.7|579.3|580.6|580.1|579.7|579.2|500
1638801190000|2021-12-06 14:33:10|579.6|579.2|579.5|579.1|579.6|579.2|579.4|579.1|0
1638801200000|2021-12-06 14:33:20|579.6|579.2|579.9|579.5|580|579.7|579.6|579.2|328
1638801210000|2021-12-06 14:33:30|580|579.6|579.8|579.4|580|579.6|579.6|579.3|832
1638801220000|2021-12-06 14:33:40|579.7|579.5|579.4|579|579.7|579.5|579.1|578.8|8322
1638801230000|2021-12-06 14:33:50|579.5|579.1|579.7|579.5|579.8|579.6|579.5|579|500
1638801240000|2021-12-06 14:34:00|579.8|579.4|580.5|580|580.5|580|579.6|579.2|4417
1638801250000|2021-12-06 14:34:10|580.4|579.9|580|579.8|580.4|580.1|580|579.7|2817
1638801260000|2021-12-06 14:34:20|579.9|579.7|579.8|579.5|580.2|579.7|579.8|579.3|1751
1638801270000|2021-12-06 14:34:30|579.7|579.4|579.3|579|579.7|579.4|579.2|579|5468
1638801280000|2021-12-06 14:34:40|579.4|579.1|579.7|579.2|579.8|579.5|579.4|579.1|3099
1638801290000|2021-12-06 14:34:50|579.6||579.6||579.6||579.6||0
1638801300000|2021-12-06 14:35:00|579.7|579.3|579.5|579.1|579.9|579.4|579.4|579|1506
1638801310000|2021-12-06 14:35:10|579.4|579|579.3|579|579.4|579|579.2|579|0
1638801320000|2021-12-06 14:35:20|579.4|578.8|579.6|579.1|579.7|579.4|579|578.8|3582
1638801330000|2021-12-06 14:35:30|579.5|579|579|578.7|579.5|579|578.8|578.5|2469
1638801340000|2021-12-06 14:35:40|578.9|578.6|578.7|578.4|578.9|578.6|578.6|578.4|3515
1638801350000|2021-12-06 14:35:50|578.6|578.2|578.5|578|578.6|578.2|578.3|577.9|1156
1638801360000|2021-12-06 14:36:00|578.4|577.9|578.2|577.7|578.4|578|578.2|577.7|0
1638801370000|2021-12-06 14:36:10|578.1|578|578.9|578.2|578.9|578.2|577.9|577.7|17931
1638801380000|2021-12-06 14:36:20|579|578.3|579.1|578.6|579.1|578.6|579|578.3|0
1638801390000|2021-12-06 14:36:30|579|578.5|579|578.7|579.1|578.8|578.9|578.5|350
1638801400000|2021-12-06 14:36:40|579.1|578.6|579.1|578.6|579.1|578.9|578.9|578.5|2282
1638801410000|2021-12-06 14:36:50|579|578.7|579|578.6|579.1|578.7|578.6|578.3|1680
1638801420000|2021-12-06 14:37:00|578.9|578.5|578.9|578.7|578.9|578.7|578.8|578.5|801
1638801430000|2021-12-06 14:37:10|579|578.8|579.4|579.1|579.6|579.2|579|578.8|1986
1638801440000|2021-12-06 14:37:20|579.7|579.2|579.9|579.6|580|579.6|579.6|579.2|5380
1638801450000|2021-12-06 14:37:30|579.8|579.7|579.4|578.9|579.8|579.7|579.4|578.9|10350
1638801460000|2021-12-06 14:37:40|579.5|579|579.6|579.1|579.6|579.3|579.3|579|1779
1638801470000|2021-12-06 14:37:50|579.5|579.3|579.4|578.9|579.6|579.3|579.3|578.9|53
1638801480000|2021-12-06 14:38:00|579.3|579|579.4|579.1|579.7|579.3|579.3|578.9|6279
1638801490000|2021-12-06 14:38:10|579.3|579|579.8|579.3|579.8|579.3|579.3|578.9|5525
1638801500000|2021-12-06 14:38:20|579.6|579.4|579.5|579.2|579.9|579.5|579.5|579.2|532
1638801510000|2021-12-06 14:38:30|579.6|579.3|579.6|579.2|580|579.6|579.5|579.2|14191
1638801520000|2021-12-06 14:38:40|579.5|579|579.2|578.6|579.5|579|579|578.5|1267
1638801530000|2021-12-06 14:38:50|579.1|578.7|579.5|579|579.5|579.1|579.1|578.7|1330
1638801540000|2021-12-06 14:39:00|579.6|579.1|579.7|579.3|580|579.4|579.4|579.1|1314
1638801550000|2021-12-06 14:39:10|579.8|579.4|579.7|579.4|580|579.6|579.6|579.4|2324
1638801560000|2021-12-06 14:39:20|579.8|579.5|580|579.7|580|579.9|579.8|579.4|4221
1638801570000|2021-12-06 14:39:30|579.9|579.8|580|579.7|580|579.8|579.9|579.6|4308
1638801580000|2021-12-06 14:39:40|579.9|579.6|579.7|579.4|579.9|579.6|579.4|579|10207
1638801590000|2021-12-06 14:39:50|579.8|579.5|579.7|579.4|579.8|579.6|579.6|579.2|4173
1638801600000|2021-12-06 14:40:00|579.8|579.5|579.4|579|579.9|579.7|579.3|578.9|11876
1638801610000|2021-12-06 14:40:10|579.3|578.9|579.7|579.3|579.7|579.4|579.3|578.8|1284
1638801620000|2021-12-06 14:40:20|579.6|579.4|579.7|579.3|579.7|579.4|579.5|579.2|0
1638801630000|2021-12-06 14:40:30|579.6|579.4|579.5|579.2|579.7|579.4|579.5|579.2|0
1638801640000|2021-12-06 14:40:40|579.4|579.3|579.4|579|579.5|579.3|579.2|578.9|1440
1638801650000|2021-12-06 14:40:50|579.3|578.9|579.3|578.8|579.4|579.2|579.2|578.8|538
1638801660000|2021-12-06 14:41:00|579.2|578.7|578.7|578.4|579.2|578.7|578.6|578.3|3891
1638801670000|2021-12-06 14:41:10|578.8|578.5|578.7|578.3|578.9|578.6|578.7|578.2|1200
1638801680000|2021-12-06 14:41:20|578.6|578.2|577.7|577.4|578.6|578.3|577.7|577.4|13543
1638801690000|2021-12-06 14:41:30|577.8|577.5|578.3|578|578.3|578|577.7|577.4|2717
1638801700000|2021-12-06 14:41:40|578.4|577.9|578.5|578.2|578.5|578.2|578.3|577.9|2033
1638801710000|2021-12-06 14:41:50|578.6|578.3|578.9|578.5|579.1|578.8|578.5|578.1|6207
1638801720000|2021-12-06 14:42:00|578.8|578.4|578.9|578.6|578.9|578.6|578.3|578|4704
1638801730000|2021-12-06 14:42:10|579|578.5|578.8|578.4|579.1|578.7|578.8|578.3|0
1638801740000|2021-12-06 14:42:20|578.7|578.3|578.7|578.5|578.8|578.6|578.7|578.3|0
1638801750000|2021-12-06 14:42:30|578.9|578.6|579.3|579.1|579.6|579.1|578.7|578.3|6910
1638801760000|2021-12-06 14:42:40|579.5|579.2|579.3|579|579.5|579.2|579.3|579|1329
1638801770000|2021-12-06 14:42:50|579.4|579.1|579.5|579.1|579.9|579.5|579.3|579|3415
1638801780000|2021-12-06 14:43:00|579.6|579.2|580.3|580|580.4|580|579.5|579.1|7175
1638801790000|2021-12-06 14:43:10|580.4|580.1|580.5|580.1|580.6|580.3|580.2|579.9|8418
1638801800000|2021-12-06 14:43:20|580.4|580.2|579.8|579.5|580.5|580.3|579.7|579.4|12050
1638801810000|2021-12-06 14:43:30|579.9|579.4|579.9|579.5|579.9|579.6|579.7|579.4|1000
1638801820000|2021-12-06 14:43:40|579.8|579.6|580.5|580.2|580.5|580.3|579.8|579.5|10660
1638801830000|2021-12-06 14:43:50|580.4|580|580.1|579.8|580.5|580|580.1|579.7|564
1638801840000|2021-12-06 14:44:00|580|579.7|580.4|580|580.5|580.1|579.8|579.6|11382
1638801850000|2021-12-06 14:44:10|580.5|580.1|580.8|580.6|580.8|580.6|580.5|580.1|3562
1638801860000|2021-12-06 14:44:20|581|580.7|581|580.8|581|580.9|580.9|580.6|42803
1638801870000|2021-12-06 14:44:30|580.9|580.7|580.7|580.3|580.9|580.7|580.5|580.2|3052
1638801880000|2021-12-06 14:44:40|580.6|580.4|581|580.7|581|580.8|580.6|580.4|5044
1638801890000|2021-12-06 14:44:50|580.9|580.6|580.6|580.4|581|580.7|580.6|580.4|861
1638801900000|2021-12-06 14:45:00|580.5|580.3|580.3|579.9|580.5|580.3|580.2|579.8|3790
1638801910000|2021-12-06 14:45:10|580.2|580|580|579.6|580.2|580|580|579.6|6161
1638801920000|2021-12-06 14:45:20|579.9|579.5|580.2|579.8|580.2|579.8|579.8|579.3|1783
1638801930000|2021-12-06 14:45:30|580.3|579.9|580.3|580|580.4|580.1|580|579.7|1103
1638801940000|2021-12-06 14:45:40|580.4|579.9|580.5|580.1|580.5|580.3|580.3|579.9|0
1638801950000|2021-12-06 14:45:50|580.6|580.2|580.9|580.7|581|580.8|580.5|580.2|12855
1638801960000|2021-12-06 14:46:00|581|580.6|580.6|580.4|581|580.8|580.6|580.3|8430
1638801970000|2021-12-06 14:46:10|580.5|580.3|580.6|580.2|580.6|580.3|580.4|579.9|2155
1638801980000|2021-12-06 14:46:20|580.7|580.3|581.2|580.9|581.3|580.9|580.7|580.3|3764
1638801990000|2021-12-06 14:46:30|581.3|580.8|581.2|580.9|581.5|581.4|581.2|580.8|5775
1638802000000|2021-12-06 14:46:40|581.4|581|581.8|581.5|582|581.6|581.3|580.9|2327
1638802010000|2021-12-06 14:46:50|581.9|581.6|582.4|582|582.4|582.1|581.9|581.6|3823
1638802020000|2021-12-06 14:47:00|582.2|582.1|582.4|582|582.8|582.5|582.2|582|24434
1638802030000|2021-12-06 14:47:10|582.5|581.9|582.4|582|582.6|582.2|582.3|581.9|2728
1638802040000|2021-12-06 14:47:20|582.5|582.1|582.4|582.1|582.8|582.6|582.4|582|6175
1638802050000|2021-12-06 14:47:30|582.3|582.2|582.7|582.4|582.7|582.5|582.3|582.2|2102
1638802060000|2021-12-06 14:47:40|582.6|582.3|582.9|582.7|583|582.7|582.4|582.1|7472
1638802070000|2021-12-06 14:47:50|583|582.6|582.7|582.4|583|582.6|582.5|582.2|3618
1638802080000|2021-12-06 14:48:00|582.8|582.5|583.6|583.2|583.7|583.4|582.8|582.5|5931
1638802090000|2021-12-06 14:48:10|583.5|583.1|583.3|583|583.5|583.2|583.2|583|793
1638802100000|2021-12-06 14:48:20|583.2|582.9|582.9|582.3|583.2|582.9|582.9|582.3|1381
1638802110000|2021-12-06 14:48:30|582.8|582.4|582.5|582.2|583|582.7|582.4|582.2|5131
1638802120000|2021-12-06 14:48:40|582.6|582.3|582.7|582.3|582.9|582.6|582.5|582.2|1424
1638802130000|2021-12-06 14:48:50|582.8|582.4|583.1|582.7|583.2|582.8|582.8|582.4|850
1638802140000|2021-12-06 14:49:00|583.2|582.8|582.7|582.2|583.2|582.9|582.5|582.1|11887
1638802150000|2021-12-06 14:49:10|582.6|582.3|582.4|582.2|582.6|582.3|582.4|582.2|0
1638802160000|2021-12-06 14:49:20|582.5|582.3|582.2|581.9|582.5|582.3|581.9|581.6|12306
1638802170000|2021-12-06 14:49:30|582.1|581.8|581.5|581.1|582.1|581.8|581.3|581|44918
1638802180000|2021-12-06 14:49:40|581.4|581|581.2|580.9|581.4|581.1|581|580.8|569
1638802190000|2021-12-06 14:49:50|581.1|581|581|580.8|581.3|581|581|580.8|4481
1638802200000|2021-12-06 14:50:00|581.2|580.9|581.3|581.1|581.4|581.1|581|580.9|4153
1638802210000|2021-12-06 14:50:10|581.2|581|581.3|581.1|581.3|581.1|581.1|580.8|2868
1638802220000|2021-12-06 14:50:20|581.4|581|581.9|581.7|582.1|581.8|581.3|581|3488
1638802230000|2021-12-06 14:50:30|582.1|581.8|582.7|582.4|582.7|582.5|582.1|581.8|1421
1638802240000|2021-12-06 14:50:40|582.8|582.5|583.4|583.1|583.5|583.1|582.8|582.4|4108
1638802250000|2021-12-06 14:50:50|583.3|583|583|582.8|583.3|583|583|582.8|1872
1638802260000|2021-12-06 14:51:00|583.3|582.9|583.2|582.9|583.4|583.1|583.2|582.8|9072
1638802270000|2021-12-06 14:51:10|583.1|582.8|583|582.8|583.2|582.8|582.8|582.5|1882
1638802280000|2021-12-06 14:51:20|583.2|582.9|583.8|583.3|583.8|583.3|583.2|582.9|1338
1638802290000|2021-12-06 14:51:30|583.9|583.4|583.8|583.3|584|583.5|583.5|583.2|400
1638802300000|2021-12-06 14:51:40|583.9|583.4|584.2|583.8|584.3|583.9|583.9|583.4|12620
1638802310000|2021-12-06 14:51:50|584.1|583.9|584.1|583.7|584.4|584|584|583.7|5804
1638802320000|2021-12-06 14:52:00|584.2|583.8|584.8|584.4|584.8|584.6|584.2|583.8|9258
1638802330000|2021-12-06 14:52:10|584.7|584.5|584.6|584.2|584.8|584.5|584.4|584.2|3711
1638802340000|2021-12-06 14:52:20|584.7|584.3|584.9|584.5|585|584.7|584.6|584.2|4200
1638802350000|2021-12-06 14:52:30|585|584.6|585.2|584.8|585.8|585.3|585|584.6|61482
1638802360000|2021-12-06 14:52:40|585.1|584.7|584.9|584.5|585.5|585.1|584.9|584.4|29247
1638802370000|2021-12-06 14:52:50|584.8|584.4|584.7|584.3|584.8|584.5|584.6|584.2|1146
1638802380000|2021-12-06 14:53:00|584.6|584.2|584.5|584.2|584.8|584.5|584.4|584|2358
1638802390000|2021-12-06 14:53:10|584.6|584.3|585|584.5|585|584.7|584.6|584.2|3838
1638802400000|2021-12-06 14:53:20|584.9|584.6|585.1|584.8|585.4|585|584.9|584.6|8651
1638802410000|2021-12-06 14:53:30|585.2|584.7|585.6|585.3|585.9|585.4|585|584.6|15519
1638802420000|2021-12-06 14:53:40|585.5|585.2|585.1|584.7|585.6|585.3|585|584.6|13788
1638802430000|2021-12-06 14:53:50|585.2|584.8|584.9|584.5|585.2|584.9|584.6|584.3|1972
1638802440000|2021-12-06 14:54:00|584.8|584.6|585.2|584.9|585.2|585|584.8|584.5|29236
1638802450000|2021-12-06 14:54:10|585.1|584.8|584.6|584.4|585.2|584.9|584.6|584.4|350
1638802460000|2021-12-06 14:54:20|584.7|584.5|584.5|584.2|584.9|584.7|584.4|584.2|3605
1638802470000|2021-12-06 14:54:30|584.6|584.3|585.2|584.8|585.4|585.1|584.6|584.3|45651
1638802480000|2021-12-06 14:54:40|585.3|584.9|584.5|584.1|585.3|585|584.3|584|8273
1638802490000|2021-12-06 14:54:50|584.4|584|584.3|584|584.8|584.5|584.1|583.8|8513
1638802500000|2021-12-06 14:55:00|584.4|584.1|584|583.7|584.4|584.1|583.7|583.6|1771
1638802510000|2021-12-06 14:55:10|583.9|583.6|583.9|583.6|584|583.7|583.8|583.6|1051
1638802520000|2021-12-06 14:55:20|584|583.7|584.5|584.2|584.5|584.2|583.9|583.6|937
1638802530000|2021-12-06 14:55:30|584.6|584.3|584.8|584.7|585|584.7|584.6|584.3|1530
1638802540000|2021-12-06 14:55:40|584.7|584.5|584.4|584|584.7|584.5|584.4|584|3685
1638802550000|2021-12-06 14:55:50|584.3|583.9|584|583.7|584.3|584|584|583.6|0
1638802560000|2021-12-06 14:56:00|584.1|583.8|584.5|584.1|584.6|584.1|584.1|583.8|4371
1638802570000|2021-12-06 14:56:10|584.6|584.2|584.5|584.1|584.6|584.3|584.3|583.9|2570
1638802580000|2021-12-06 14:56:20|584.1|584|584.5|584.1|584.5|584.2|583.9|583.6|23156
1638802590000|2021-12-06 14:56:30|584.4|584|584.9|584.6|585|584.6|584.1|583.9|6068
1638802600000|2021-12-06 14:56:40|585|584.7|584.7|584.5|585|584.8|584.7|584.5|5544
1638802610000|2021-12-06 14:56:50|584.8|584.6|584.7|584.5|585|584.6|584.7|584.5|0
1638802620000|2021-12-06 14:57:00|584.6|584.4|584.4|584|584.8|584.5|584.4|584|5057
1638802630000|2021-12-06 14:57:10|584.5|584.1|584.8|584.4|584.9|584.5|584.5|584.1|393
1638802640000|2021-12-06 14:57:20|584.9|584.5|585.1|584.9|585.4|585.1|584.9|584.5|16692
1638802650000|2021-12-06 14:57:30|585.2|584.7|585.1|584.9|585.2|584.9|585|584.7|3111
1638802660000|2021-12-06 14:57:40|585|584.8|584.8|584.4|585.1|584.9|584.7|584.3|2001
1638802670000|2021-12-06 14:57:50|584.7|584.3|584.9|584.5|584.9|584.6|584.7|584.3|0
1638802680000|2021-12-06 14:58:00|585|584.6|584.9|584.5|585.3|585.1|584.8|584.5|30690
1638802690000|2021-12-06 14:58:10|585|584.6|584.6|584.2|585|584.7|584.4|584|5157
1638802700000|2021-12-06 14:58:20|584.7|584.3|584.7|584.4|584.9|584.7|584.7|584.2|6447
1638802710000|2021-12-06 14:58:30|584.8|584.5|584.9|584.6|584.9|584.6|584.4|584.2|12819
1638802720000|2021-12-06 14:58:40|584.8|584.5|585.2|584.8|585.2|585|584.8|584.5|9860
1638802730000|2021-12-06 14:58:50|585.3|584.9|585.1|584.8|585.3|585.1|585|584.8|8329
1638802740000|2021-12-06 14:59:00|585|584.7|584.8|584.5|585|584.7|584.7|584.4|8162
1638802750000|2021-12-06 14:59:10|584.9|584.6|585.3|585|585.3|585|584.7|584.5|12539
1638802760000|2021-12-06 14:59:20|585.2|584.9|585.5|585.3|585.5|585.3|585.1|584.8|3893
1638802770000|2021-12-06 14:59:30|585.4|585.2|585.6|585.3|585.8|585.5|585.4|585.1|11593
1638802780000|2021-12-06 14:59:40|585.5|585.2|584.9|584.6|585.5|585.2|584.6|584.3|21721
1638802790000|2021-12-06 14:59:50|585|584.5|585.3|584.9|585.4|584.9|584.9|584.5|2128
1638802800000|2021-12-06 15:00:00|585.4|585|585.4|585.2|585.4|585.2|585.3|584.9|1234
1638802810000|2021-12-06 15:00:10|585.3|585.1|585.4|585.1|585.4|585.1|585|584.8|27083
1638802820000|2021-12-06 15:00:20|585.5|585.2|586.1|585.8|586.1|585.9|585.4|585.1|15766
1638802830000|2021-12-06 15:00:30|586.2|585.9|586.1|585.8|586.4|586|585.9|585.7|16378
1638802840000|2021-12-06 15:00:40|586.2|585.7|586.1|585.8|586.2|585.9|586|585.7|6613
1638802850000|2021-12-06 15:00:50|586.2|585.9|586.2|585.9|586.6|586.1|586|585.7|20044
1638802860000|2021-12-06 15:01:00|586.3|586|587.8|587.5|587.8|587.5|586.3|586|32418
1638802870000|2021-12-06 15:01:10|587.9|587.6|587.1|586.9|588|587.7|587|586.8|62285
1638802880000|2021-12-06 15:01:20|587.2|586.8|587.3|586.9|587.4|587|587.2|586.8|0
1638802890000|2021-12-06 15:01:30|587.2|586.8|587.3|587.1|587.7|587.2|587.2|586.8|788
1638802900000|2021-12-06 15:01:40|587.2|587|587.1|586.9|587.2|587|586.9|586.7|4051
1638802910000|2021-12-06 15:01:50|587|586.8|587.3|586.9|587.3|587|586.9|586.7|7780
1638802920000|2021-12-06 15:02:00|587.2|586.8|587.9|587.6|588.4|588|587.2|586.8|43979
1638802930000|2021-12-06 15:02:10|588.1|587.7|587.9|587.4|588.3|588|587.7|587.4|5759
1638802940000|2021-12-06 15:02:20|587.8|587.3|587.8|587.5|588|587.6|587.7|587.3|3006
1638802950000|2021-12-06 15:02:30|587.7|587.6|587.7|587.5|587.8|587.6|587.7|587.5|124
1638802960000|2021-12-06 15:02:40|587.6|587.4|587.2|586.6|587.6|587.4|587.2|586.6|1952
1638802970000|2021-12-06 15:02:50|587.1|586.5|586.8|586.5|587.1|586.6|586.7|586.4|0
1638802980000|2021-12-06 15:03:00|587|586.6|587.3|587|587.3|587|586.9|586.6|1414
1638802990000|2021-12-06 15:03:10|587.4|586.9|587.7|587.4|587.8|587.6|587.3|586.9|2969
1638803000000|2021-12-06 15:03:20|587.8|587.2|587.6|587.2|587.8|587.2|587.4|587.1|55
1638803010000|2021-12-06 15:03:30|587.5|587.1|587.8|587.4|587.8|587.7|587.4|587.1|19463
1638803020000|2021-12-06 15:03:40|587.7|587.3|587.6|587.3|587.7|587.4|587.5|587.3|6441
1638803030000|2021-12-06 15:03:50|587.7|587.4|588|587.6|588|587.8|587.4|587.2|4999
1638803040000|2021-12-06 15:04:00|587.9|587.7|587.9|587.7|588|587.8|587.7|587.6|960
1638803050000|2021-12-06 15:04:10|587.8|587.6|588|587.7|588|587.7|587.6|587.4|3275
1638803060000|2021-12-06 15:04:20|587.9|587.8|587.9|587.6|588|587.8|587.9|587.5|0
1638803070000|2021-12-06 15:04:30|588|587.5|588.2|588|588.2|588|588|587.5|2885
1638803080000|2021-12-06 15:04:40|588.3|588.1|588.5|588.2|588.6|588.4|588.3|588|6756
1638803090000|2021-12-06 15:04:50|588.6|588.3|588.4|588|588.6|588.3|587.9|587.5|9902
1638803100000|2021-12-06 15:05:00|588.3|588.1|587.9|587.5|588.3|588.1|587.8|587.5|2793
1638803110000|2021-12-06 15:05:10|587.8|587.4|587.2|586.9|587.8|587.5|587.2|586.8|1901
1638803120000|2021-12-06 15:05:20|587.1|586.8|587.4|587|587.4|587.2|586.8|586.6|21025
1638803130000|2021-12-06 15:05:30|587.3|587.1|588.2|587.9|588.3|588|587.3|586.9|15822
1638803140000|2021-12-06 15:05:40|588.1|587.8|587.7|587.4|588.2|587.8|587.7|587.2|8143
1638803150000|2021-12-06 15:05:50|587.8|587.3|587.8|587.6|587.9|587.6|587.5|587.3|10546
1638803160000|2021-12-06 15:06:00|587.7|587.5|587.6|587.4|587.7|587.5|587.6|587.4|1656
1638803170000|2021-12-06 15:06:10|587.7|587.5|587.9|587.5|587.9|587.6|587.7|587.4|232
1638803180000|2021-12-06 15:06:20|587.8|587.4|588.5|588.1|588.6|588.1|587.8|587.4|5511
1638803190000|2021-12-06 15:06:30|588.4|588|588|587.7|588.4|588.1|587.9|587.5|1766
1638803200000|2021-12-06 15:06:40|588.1|587.8|588.7|588.4|588.8|588.4|588.1|587.8|3527
1638803210000|2021-12-06 15:06:50|588.8|588.5|588.3|588.1|588.8|588.5|588.3|588.1|4882
1638803220000|2021-12-06 15:07:00|588.4|588|588|587.7|588.4|588|587.9|587.7|936
1638803230000|2021-12-06 15:07:10|588.1|587.8|588.3|588.1|588.3|588.1|588.1|587.7|19053
1638803240000|2021-12-06 15:07:20|588.5|588.2|588.8|588.6|588.8|588.6|588.5|588.2|2092
1638803250000|2021-12-06 15:07:30|589|588.7|589.1|588.7|589.4|588.9|588.6|588.4|18850
1638803260000|2021-12-06 15:07:40|589.3|588.8|589|588.7|589.3|588.9|589|588.7|2076
1638803270000|2021-12-06 15:07:50|589.1|588.8|589.6|589.1|589.7|589.2|589.1|588.7|1057
1638803280000|2021-12-06 15:08:00|589.7|589.2|589.2|588.8|589.7|589.2|589.1|588.8|742
1638803290000|2021-12-06 15:08:10|589.1|588.9|589.6|589.3|589.6|589.3|589|588.9|13622
1638803300000|2021-12-06 15:08:20|589.5|589.2|589.1|588.8|589.5|589.3|588.9|588.6|11593
1638803310000|2021-12-06 15:08:30|589|588.9|589.6|589.2|589.7|589.3|589|588.9|16203
1638803320000|2021-12-06 15:08:40|589.5|589.3|589.7|589.4|589.8|589.5|589.4|589.2|8964
1638803330000|2021-12-06 15:08:50|589.6|589|589.5|589.3|589.6|589.3|589.3|588.9|24075
1638803340000|2021-12-06 15:09:00|589.6|589.4|590|589.7|590|589.8|589.6|589.4|14456
1638803350000|2021-12-06 15:09:10|590.1|589.8|590.4|590.1|590.6|590.2|590|589.8|60347
1638803360000|2021-12-06 15:09:20|590.3|590|590.5|590.3|590.6|590.3|590|589.9|19439
1638803370000|2021-12-06 15:09:30|590.6|590.4|590.6|590.3|590.8|590.5|590.3|590.2|23974
1638803380000|2021-12-06 15:09:40|590.5|590.2|590.5|590.3|590.6|590.4|590.4|590.2|10701
1638803390000|2021-12-06 15:09:50|590.4|590.2|590.8|590.5|590.8|590.6|590.4|590.2|3412
1638803400000|2021-12-06 15:10:00|590.9|590.6|591.4|591.2|591.7|591.2|590.6|590.5|43569
1638803410000|2021-12-06 15:10:10|591.3|591.1|591.3|591|591.5|591.3|591.2|591|8143
1638803420000|2021-12-06 15:10:20|591.2|591.1|591.2|591.1|591.2|591.2|591.2|591|4854
1638803430000|2021-12-06 15:10:30|591.1|591|590.8|590.6|591.2|591.1|590.6|590.3|3465
1638803440000|2021-12-06 15:10:40|591|590.7|590.9|590.7|591|590.8|590.8|590.7|7920
1638803450000|2021-12-06 15:10:50|591|590.8|590.6|590.3|591|590.8|590.5|590.3|19389
1638803460000|2021-12-06 15:11:00|590.5|590.4|590.4|590|590.5|590.4|590.1|589.6|8264
1638803470000|2021-12-06 15:11:10|590.6|590.1|590.7|590.3|590.7|590.4|590.6|590.1|3910
1638803480000|2021-12-06 15:11:20|590.3|590.2|590.3|590|590.5|590.2|590.2|590|13012
1638803490000|2021-12-06 15:11:30|590.1|589.5|590.1|589.6|590.2|589.7|590|589.5|509
1638803500000|2021-12-06 15:11:40|590|589.7|589.9|589.5|590|589.7|589.9|589.5|1965
1638803510000|2021-12-06 15:11:50|590|589.6|589.8|589.4|590|589.6|589.8|589.4|1524
1638803520000|2021-12-06 15:12:00|590|589.5|590.1|589.7|590.1|589.7|590|589.5|1818
1638803530000|2021-12-06 15:12:10|589.7|589.6|589.8|589.3|589.8|589.6|589.7|589.1|3298
1638803540000|2021-12-06 15:12:20|590.1|589.5|590|589.7|590.1|589.7|589.9|589.5|803
1638803550000|2021-12-06 15:12:30||589.6||589.6||589.6||589.5|0
1638803560000|2021-12-06 15:12:40||589.7||589.6||589.7||589.5|149
1638803570000|2021-12-06 15:12:50|590.4|589.7|589.9|589.4|590.4|589.9|589.9|589.4|2991
1638803580000|2021-12-06 15:13:00|590.1|589.6|590.1|589.6|590.1|589.7|590.1|589.6|0
1638803590000|2021-12-06 15:13:10|590.3|589.9|590.3|589.8|590.3|589.9|590.3|589.8|497
1638803600000|2021-12-06 15:13:20|590.6|590|591.9|591.4|591.9|591.4|590.6|590|2150
1638803610000|2021-12-06 15:13:30|592|591.6|591.9|591.6|592|591.6|591.9|591.6|5300
1638803620000|2021-12-06 15:13:40|591.8|591.5|591.5|591|591.8|591.5|591.5|591|747
1638803630000|2021-12-06 15:13:50|591.6|590.9|591.7|591.3|591.7|591.3|591.6|590.9|2635
1638803640000|2021-12-06 15:14:00|591.5|591.1|591.9|591.5|591.9|591.5|591.5|591.1|2038
1638803650000|2021-12-06 15:14:10|||||||||35
1638803660000|2021-12-06 15:14:20|591.6|591.2|591.4|591.1|591.7|591.2|591.4|590.9|931
1638803670000|2021-12-06 15:14:30|591.6|591.2|591.8|591.4|591.8|591.4|591.6|591.2|7129
1638803680000|2021-12-06 15:14:40|591.3|590.8|591.3|590.9|591.4|590.9|591.2|590.7|2215
1638803690000|2021-12-06 15:14:50|591.2|590.7|591.4|590.9|591.5|590.9|591.2|590.7|3752
1638803700000|2021-12-06 15:15:00|591.3|590.7|591.2|590.7|591.4|590.8|591.1|590.6|1149
1638803710000|2021-12-06 15:15:10|591.3|591|591.2|590.8|591.4|591|591.1|590.7|860
1638803720000|2021-12-06 15:15:20|590.8|590.2|591.1|590.7|591.1|590.7|590.8|590.2|2246
1638803730000|2021-12-06 15:15:30|591.2|590.8|591.1|590.6|591.3|590.9|591.1|590.6|7177
1638803740000|2021-12-06 15:15:40|591.3|590.9|591.3|591|591.3|591|591.3|590.8|3750
1638803750000|2021-12-06 15:15:50|591.1|590.6|590.7|590.1|591.1|590.6|590.7|590|704
1638803760000|2021-12-06 15:16:00|590.8|590.2|591.3|590.8|591.3|590.8|590.7|590.2|1608
1638803770000|2021-12-06 15:16:10|591.2|590.7|591.3|590.9|591.4|590.9|591.2|590.7|0
1638803780000|2021-12-06 15:16:20|591.2|590.7|591.2|590.7|591.3|590.7|591.1|590.6|3548
1638803790000|2021-12-06 15:16:30|591.3|590.9|591.3|590.8|591.5|591|591.3|590.8|1096
1638803800000|2021-12-06 15:16:40|591.4|590.9|591.2|590.7|591.4|590.9|591.2|590.7|449
1638803810000|2021-12-06 15:16:50|591|590.5|591|590.6|591|590.6|591|590.5|0
1638803820000|2021-12-06 15:17:00|590.8|590.2|590.6|590.1|590.8|590.3|590.5|590|950
1638803830000|2021-12-06 15:17:10|590.3|590|590.1|589.5|590.3|590|590.1|589.5|5351
1638803840000|2021-12-06 15:17:20|589.7|589.1|589.5|588.9|589.7|589.1|589.5|588.9|341
1638803850000|2021-12-06 15:17:30|589.6|589|589.6|589.1|589.6|589.1|589.6|588.9|1100
1638803860000|2021-12-06 15:17:40|589.7|589.2|589.7|589.2|589.8|589.3|589.5|588.9|1217
1638803870000|2021-12-06 15:17:50|589.8|589.3|589.9|589.3|589.9|589.3|589.8|589.3|371
1638803880000|2021-12-06 15:18:00|589.8|589.2|589.7|589.2|589.8|589.4|589.6|589.2|730
1638803890000|2021-12-06 15:18:10|589.8|589.3|589.6|589|589.8|589.3|589.5|589|1649
1638803900000|2021-12-06 15:18:20|590.4|589.1|590.3|589.9|590.6|590|590.3|589.1|2266
1638803910000|2021-12-06 15:18:30|590.5|590.1|590.8|590.3|590.8|590.3|590.5|590.1|2390
1638803920000|2021-12-06 15:18:40|591.1|590.6|590.8|590.4|591.1|590.6|590.8|590.4|3405
1638803930000|2021-12-06 15:18:50|591|590.5|590.9|590.4|591|590.5|590.9|590.4|1989
1638803940000|2021-12-06 15:19:00|590.5|590.1|590.6|590.1|590.7|590.1|590.5|590.1|1764
1638803950000|2021-12-06 15:19:10|590.5|590|590.5|590|590.8|590.3|590.4|590|4430
1638803960000|2021-12-06 15:19:20|590.6|590.1|590.5|590.1|590.6|590.2|590.5|590|2838
1638803970000|2021-12-06 15:19:30|590.6|590|590.6|590.1|590.6|590.1|590.4|590|595
1638803980000|2021-12-06 15:19:40|590.5|590.6|591.3|590.7|591.3|590.7|590.5|590.6|774
1638803990000|2021-12-06 15:19:50|591.2|590.8|591.3|590.9|591.3|590.9|591.2|590.8|850
1638804000000|2021-12-06 15:20:00|591.4|591|591.6|591.2|591.6|591.2|591.2|591|2604
1638804010000|2021-12-06 15:20:10|591.7|591.3|591.8|591.3|591.8|591.3|591.7|591.2|1703
1638804020000|2021-12-06 15:20:20|591.5|591.1|591.2|590.7|591.6|591.2|591.2|590.7|2519
1638804030000|2021-12-06 15:20:30|591.3|590.8|591.4|590.9|591.4|590.9|591.3|590.7|0
1638804040000|2021-12-06 15:20:40|591.6|591.2|591.6|591.3|591.6|591.3|591.6|591.2|167
1638804050000|2021-12-06 15:20:50|591.7|591.4|591.7|591.4|591.8|591.4|591.7|591.4|2891
1638804060000|2021-12-06 15:21:00|591.4|590.8|591.8|591.3|591.8|591.3|591.4|590.8|1165
1638804070000|2021-12-06 15:21:10|591.7||591.8||591.8||591.7||0
1638804080000|2021-12-06 15:21:20|591.7||591.8||591.8||591.7||750
1638804090000|2021-12-06 15:21:30|592|591.4|591.9|591.4|592|591.4|591.9|591.4|0
1638804100000|2021-12-06 15:21:40|592.2|591.7|592.6|592.1|592.6|592.1|592.2|591.7|43
1638804110000|2021-12-06 15:21:50|592.3|591.9|591.8|591.5|592.7|592.1|591.8|591.5|1292
1638804120000|2021-12-06 15:22:00|591.7|591.1|591.2|590.7|591.8|591.3|591.2|590.7|2132
1638804130000|2021-12-06 15:22:10|591.1|590.8|591.4|590.8|591.4|590.8|591.1|590.8|0
1638804140000|2021-12-06 15:22:20|591.6|590.9|591.6|591.2|591.7|591.2|591.6|590.9|215
1638804150000|2021-12-06 15:22:30|591.3|590.8|591.3|590.8|591.3|590.8|591.3|590.8|1745
1638804160000|2021-12-06 15:22:40|591.1|590.7|591.2|590.7|591.2|590.7|591|590.6|1705
1638804170000|2021-12-06 15:22:50||590.8||590.8||590.8||590.8|0
1638804180000|2021-12-06 15:23:00|591.3|590.9|591.3|590.9|591.3|590.9|591.3|590.9|1640
1638804190000|2021-12-06 15:23:10|591.1|590.7|591|590.6|591.1|590.7|590.8|590.3|4453
1638804200000|2021-12-06 15:23:20|591.3|590.7|592.2|591.7|592.2|591.7|591.3|590.7|4641
1638804210000|2021-12-06 15:23:30|592.4|591.8|592.6|592.1|592.6|592.1|592.2|591.8|1883
1638804220000|2021-12-06 15:23:40|592.7|592.2|592.5|592|592.7|592.2|592.4|592|1639
1638804230000|2021-12-06 15:23:50|592.3|591.6|592.1|591.6|592.3|591.6|592.1|591.6|481
1638804240000|2021-12-06 15:24:00|592.3|591.7|592|591.6|592.3|591.7|592|591.4|7961
1638804250000|2021-12-06 15:24:10|591.9|591.5|592.7|592.2|592.7|592.2|591.9|591.5|2427
1638804260000|2021-12-06 15:24:20|592.8|592.4|593.1|592.6|593.1|592.7|592.8|592.4|3533
1638804270000|2021-12-06 15:24:30|593.2|592.7|593.2|592.7|593.2|592.7|592.9|592.4|2213
1638804280000|2021-12-06 15:24:40|593.5|593|592.9|592.4|593.5|593|592.9|592.4|2736
1638804290000|2021-12-06 15:24:50|593|592.5|592.9|592.4|593|592.5|592.8|592.4|177
1638804300000|2021-12-06 15:25:00|592.8||592.9||592.9||592.7||0
1638804310000|2021-12-06 15:25:10|592.8|592.3|592.6|592.2|592.9|592.4|592.6|592.1|170
1638804320000|2021-12-06 15:25:20|592.8|592.3|594.6|594.2|594.9|594.5|592.7|592.3|923
1638804330000|2021-12-06 15:25:30|594.7|594.1|594.1|593.4|594.7|594.1|594.1|593.4|6511
1638804340000|2021-12-06 15:25:40|596.9|596.6|596.3|595.7|596.9|596.6|595.8|595.3|2085
1638804350000|2021-12-06 15:25:50|595.9|595.8|595.9|595.5|595.9|595.8|595.9|595.1|828
1638804360000|2021-12-06 15:26:00|596.1|595.6|596|595.5|596.1|595.6|595.8|595.3|345
1638804370000|2021-12-06 15:26:10|595.7|595.6|595.9|595.3|596|595.6|595.7|595.3|350
1638804380000|2021-12-06 15:26:20|596|595.4|596.9|596.3|596.9|596.3|596|595.4|5075
1638804390000|2021-12-06 15:26:30|||||||||228
1638804400000|2021-12-06 15:26:40|596.8|596.4|596.2|595.8|596.8|596.4|595.9|595.6|5361
1638804410000|2021-12-06 15:26:50|596.1|595.7|596|595.7|596.1|595.7|595.6|595.3|2748
1638804420000|2021-12-06 15:27:00|596.1|595.8|596.3|596|596.5|596.3|596.1|595.8|529
1638804430000|2021-12-06 15:27:10|596.4|596.1|596.3|595.9|596.6|596.4|596.1|595.7|18989
1638804440000|2021-12-06 15:27:20|596.4|596|596.5|596.1|596.5|596.1|596.2|595.9|3384
1638804450000|2021-12-06 15:27:30|596.6|596|596.2|596|596.6|596.3|596.1|596|5485
1638804460000|2021-12-06 15:27:40|596.1|595.9|595.3|595.1|596.1|595.9|595.3|595.1|5468
1638804470000|2021-12-06 15:27:50|595.2|595.2|595.4|595.2|595.5|595.2|595.2|595.1|9978
1638804480000|2021-12-06 15:28:00|595.3|595.1|595.2|594.9|595.5|595.1|595.1|594.8|446
1638804490000|2021-12-06 15:28:10|595.1|595|595.2|594.6|595.5|595.2|595|594.6|10249
1638804500000|2021-12-06 15:28:20|595.1|594.5|594.4|593.9|595.1|594.8|594.2|593.8|84627
1638804510000|2021-12-06 15:28:30|594.3|594|594.4|594.1|594.6|594.3|594.2|593.9|26361
1638804520000|2021-12-06 15:28:40|594.3|594|594.3|594|594.8|594.6|594.2|593.8|12905
1638804530000|2021-12-06 15:28:50|594.2|593.9|594.3|594|594.3|594|594.1|593.9|919
1638804540000|2021-12-06 15:29:00|594.2|593.9|594.1|593.8|594.3|593.9|594|593.7|1910
1638804550000|2021-12-06 15:29:10|594|593.7|593.7|593.3|594|593.7|593.4|593.2|10658
1638804560000|2021-12-06 15:29:20|593.6|593.2|594.1|593.9|594.1|593.9|593.6|593.2|4875
1638804570000|2021-12-06 15:29:30|594|593.8|593.8|593.6|594.1|593.8|593.7|593.5|8969
1638804580000|2021-12-06 15:29:40|594|593.7|594.1|593.8|594.1|594|594|593.7|6693
1638804590000|2021-12-06 15:29:50|594|593.9|594|593.7|594.2|593.9|593.7|593.5|18441
1638804600000|2021-12-06 15:30:00|594.1|593.8|595.2|594.8|595.2|594.8|594.1|593.7|24637
1638804610000|2021-12-06 15:30:10|595.3|594.9|594.9|594.6|595.4|594.9|594.8|594.6|2292
1638804620000|2021-12-06 15:30:20|594.7|594.5|594.5|594|594.7|594.5|594.4|594|3281
1638804630000|2021-12-06 15:30:30|594.6|594.1|594.6|594.2|594.7|594.4|594.4|594|3168
1638804640000|2021-12-06 15:30:40|594.5|594.1|594.4|594|594.5|594.1|594|593.9|8967
1638804650000|2021-12-06 15:30:50|594.5|594.1|594.2|593.9|594.7|594.3|594.1|593.8|3192
1638804660000|2021-12-06 15:31:00|594.3|593.8|594.6|594.2|594.6|594.2|594|593.8|7435
1638804670000|2021-12-06 15:31:10|594.2|594.1|594.6|594.1|594.6|594.2|594.2|594.1|4800
1638804680000|2021-12-06 15:31:20|594.5|594.2|594.8|594.4|594.9|594.6|594.4|594.1|15034
1638804690000|2021-12-06 15:31:30|594.9|594.3|594.6|594.4|594.9|594.4|594.6|594.3|2624
1638804700000|2021-12-06 15:31:40|594.7|594.5|595.2|594.9|595.2|594.9|594.6|594.5|6103
1638804710000|2021-12-06 15:31:50|595.3|594.8|595.2|595|595.3|595|595.1|594.8|0
1638804720000|2021-12-06 15:32:00|595.3|595.1|595.2|594.8|595.4|595.1|594.9|594.7|16440
1638804730000|2021-12-06 15:32:10|595.3|594.9|595.3|594.9|595.3|595|595|594.8|2517
1638804740000|2021-12-06 15:32:20|595.4|595|595.8|595.6|595.9|595.6|595.3|595|28654
1638804750000|2021-12-06 15:32:30|595.9|595.7|595.5|595.3|596|595.7|595.4|595.2|29346
1638804760000|2021-12-06 15:32:40|595.7|595.4|595.5|595.2|595.8|595.6|595.4|595.2|16070
1638804770000|2021-12-06 15:32:50|595.6|595.3|595.4|595|595.7|595.5|595|594.6|30548
1638804780000|2021-12-06 15:33:00|595.5|595.1|595|594.6|595.6|595.1|594.7|594.3|24950
1638804790000|2021-12-06 15:33:10|594.9|594.7|594.8|594.5|594.9|594.7|594.5|594.2|7644
1638804800000|2021-12-06 15:33:20|594.7|594.4|594.5|594.1|594.7|594.4|594.5|594|0
1638804810000|2021-12-06 15:33:30|594.6|594.2|594.1|593.9|594.6|594.3|594|593.7|50190
1638804820000|2021-12-06 15:33:40|594|593.8|593.6|593.2|594.3|593.9|593.6|593.2|8026
1638804830000|2021-12-06 15:33:50|593.5|593.1|593|592.7|593.6|593.4|592.9|592.5|23091
1638804840000|2021-12-06 15:34:00|592.9|592.4|592.8|592.6|593|592.6|592.7|592.3|880
1638804850000|2021-12-06 15:34:10|592.9|592.7|592.2|592|592.9|592.7|592.2|591.7|13186
1638804860000|2021-12-06 15:34:20|592.3|592.1|591.7|591.4|592.6|592.3|591.5|591.3|42718
1638804870000|2021-12-06 15:34:30|591.8|591.5|592|591.9|592|591.9|591.7|591.4|20113
1638804880000|2021-12-06 15:34:40|591.8|591.7|592.6|592.2|592.6|592.2|591.8|591.6|34885
1638804890000|2021-12-06 15:34:50|592.5|592.1|592.4|592.2|592.5|592.2|592.1|591.9|10023
1638804900000|2021-12-06 15:35:00|592.3|592.1|593|592.4|593|592.4|592.2|592|7420
1638804910000|2021-12-06 15:35:10|592.9|592.3|592.4|592.3|592.9|592.4|592.4|592.2|10772
1638804920000|2021-12-06 15:35:20|592.2|592.2|592.9|592.5|592.9|592.6|592.2|591.9|23262
1638804930000|2021-12-06 15:35:30|592.8|592.6|592.5|592.2|593.1|592.6|592.3|592|3183
1638804940000|2021-12-06 15:35:40|592.6|592.1|591.9|591.3|592.6|592.1|591.9|591.3|2179
1638804950000|2021-12-06 15:35:50|591.8|591.4|592.4|592|592.4|592.1|591.7|591.4|8477
1638804960000|2021-12-06 15:36:00|592.3|591.9|592.6|592.3|592.8|592.5|592.2|591.8|5524
1638804970000|2021-12-06 15:36:10|592.8|592.2|592.7|592.4|592.9|592.7|592.4|592.2|8316
1638804980000|2021-12-06 15:36:20|592.6|592.3|592.5|592.2|592.7|592.3|592.3|591.8|8397
1638804990000|2021-12-06 15:36:30|592.6|592.1|592.3|591.8|592.6|592.1|592.3|591.7|0
1638805000000|2021-12-06 15:36:40|592.2|591.9|591.5|591|592.2|591.9|591.5|591|235
1638805010000|2021-12-06 15:36:50|591.3|590.9|590.9|590.4|591.3|590.9|590.9|590.3|3175
1638805020000|2021-12-06 15:37:00|591|590.5|590.7|590.5|591.1|590.6|589.9|589.5|73950
1638805030000|2021-12-06 15:37:10|590.8|590.6|591.7|591.4|591.8|591.4|590.8|590.6|5688
1638805040000|2021-12-06 15:37:20|591.8|591.5|592.7|592.2|592.7|592.2|591.8|591.5|4721
1638805050000|2021-12-06 15:37:30|592.6|592.3|593.1|592.9|593.2|592.9|592.5|592.3|7411
1638805060000|2021-12-06 15:37:40|593|592.8|592.9|592.6|593|592.8|592.8|592.6|5376
1638805070000|2021-12-06 15:37:50|592.8|592.7|592.5|592.2|592.9|592.7|592.3|591.9|13883
1638805080000|2021-12-06 15:38:00|592.4|592.1|592.4|592.1|592.4|592.1|591.8|591.5|15366
1638805090000|2021-12-06 15:38:10|592.5|592.2|592.9|592.5|592.9|592.7|592.5|592.2|8676
1638805100000|2021-12-06 15:38:20|592.8|592.4|593|592.7|593|592.8|592.6|592.4|10362
1638805110000|2021-12-06 15:38:30|593.2|592.8|593.5|593.2|593.6|593.2|592.9|592.7|11732
1638805120000|2021-12-06 15:38:40|593.7|593.3|593.8|593.5|593.9|593.6|593.6|593.2|5838
1638805130000|2021-12-06 15:38:50|593.9|593.6|593.5|593.2|594.1|593.8|593.4|593.1|12786
1638805140000|2021-12-06 15:39:00|593.4|593.3|593.9|593.5|594|593.5|593.4|593.3|3339
1638805150000|2021-12-06 15:39:10|593.8|593.4|594.1|593.8|594.1|593.8|593.8|593.4|0
1638805160000|2021-12-06 15:39:20|594.3|593.9|594.5|594.2|594.8|594.5|594.3|593.9|3473
1638805170000|2021-12-06 15:39:30|594.6|594.3|594.8|594.5|594.8|594.7|594.6|594.2|10476
1638805180000|2021-12-06 15:39:40|595|594.6|595|594.8|595|594.8|594.9|594.6|1746
1638805190000|2021-12-06 15:39:50|594.9|594.9|595|594.8|595|594.9|594.9|594.8|0
1638805200000|2021-12-06 15:40:00|594.9|594.7|594.7|594.5|595|594.7|594.6|594.4|15371
1638805210000|2021-12-06 15:40:10|594.8|594.6|594.9|594.5|595|594.9|594.7|594.5|34018
1638805220000|2021-12-06 15:40:20|594.8|594.4|594.4|594.1|594.8|594.5|594.4|594.1|4950
1638805230000|2021-12-06 15:40:30|594.5|594.2|594.4|594|594.6|594.3|594|593.8|19584
1638805240000|2021-12-06 15:40:40|594.5|594.1|594.9|594.4|594.9|594.4|594.3|594.1|1321
1638805250000|2021-12-06 15:40:50|595|594.5|596|595.7|596|595.8|594.9|594.5|33530
1638805260000|2021-12-06 15:41:00|596.1|595.8|596.5|596.2|596.7|596.3|596.1|595.7|17632
1638805270000|2021-12-06 15:41:10|596.7|596.3|596.8|596.5|596.8|596.7|596.7|596.3|5287
1638805280000|2021-12-06 15:41:20|596.7|596.6|596.8|596.5|596.8|596.6|596.7|596.5|350
1638805290000|2021-12-06 15:41:30|596.7|596.6|596.3|596|596.8|596.6|596.1|595.9|20607
1638805300000|2021-12-06 15:41:40|596.4|596.1|596.4|596.1|596.5|596.3|596|595.6|13877
1638805310000|2021-12-06 15:41:50|596.3|596|596.1|595.8|596.4|596|595.9|595.7|5500
1638805320000|2021-12-06 15:42:00|596|595.9|596.1|595.8|596.3|595.9|596|595.8|0
1638805330000|2021-12-06 15:42:10|596|595.9|596.7|596.3|596.7|596.3|596|595.8|800
1638805340000|2021-12-06 15:42:20|596.6|596.4|596.9|596.4|597|596.7|596.4|596.1|9537
1638805350000|2021-12-06 15:42:30|596.8|596.5|597|596.9|597|596.9|596.8|596.5|1501
1638805360000|2021-12-06 15:42:40|596.9|596.5|596.8|596.6|597|596.7|596.8|596.5|8588
1638805370000|2021-12-06 15:42:50|596.9|596.7|597|596.7|597.2|596.9|596.9|596.6|8404
1638805380000|2021-12-06 15:43:00|597.1|596.8|597.5|597.2|597.5|597.3|597.1|596.7|3459
1638805390000|2021-12-06 15:43:10|597.4|597.1|596.8|596.6|597.4|597.1|596.8|596.6|3815
1638805400000|2021-12-06 15:43:20|596.9|596.7|596.2|596|597.3|596.9|596.1|595.9|22983
1638805410000|2021-12-06 15:43:30|596.3|596.1|596.2|595.9|596.4|596.1|595.9|595.5|5625
1638805420000|2021-12-06 15:43:40|596.1|595.8|596|595.8|596.2|595.9|595.9|595.6|2532
1638805430000|2021-12-06 15:43:50|595.9|595.6|595.7|595.4|596|595.6|595.7|595.4|0
1638805440000|2021-12-06 15:44:00|595.6|595.5|596|595.6|596|595.7|595.4|595.2|8589
1638805450000|2021-12-06 15:44:10|595.9|595.7|596.3|596|596.4|596.1|595.9|595.7|16428
1638805470000|2021-12-06 15:44:30|596.4|596.1|596.4|596.1|596.4|596.1|596.4|596.1|0
1638805480000|2021-12-06 15:44:40|596.3|596.2|596.7|596.4|596.8|596.4|596.3|596.1|5582
1638805490000|2021-12-06 15:44:50|596.6|596.3|595.8|595.6|596.6|596.3|595.8|595.6|11382
1638805500000|2021-12-06 15:45:00|595.7|595.4|596|595.7|596|595.8|595.7|595.3|5031
1638805510000|2021-12-06 15:45:10|595.9|595.6|596|595.7|596|595.7|595.6|595.3|1506
1638805520000|2021-12-06 15:45:20|596.2|595.8|596.5|596.2|596.6|596.3|596.2|595.8|13734
1638805530000|2021-12-06 15:45:30|596.4|596.1|596.5|596.2|596.5|596.2|596.2|595.8|2123
1638805540000|2021-12-06 15:45:40|596.6|596.3|596.6|596.4|596.7|596.5|596.5|596.3|7751
1638805550000|2021-12-06 15:45:50|596.7|596.3|596.2|595.9|596.7|596.4|596.2|595.9|5298
1638805560000|2021-12-06 15:46:00|596.1|595.8|596.2|596|596.2|596|595.9|595.6|4859
1638805570000|2021-12-06 15:46:10|596.3|596.1|596|595.8|596.3|596.2|596|595.7|2543
1638805580000|2021-12-06 15:46:20|596.1|595.7|597.3|596.9|597.3|596.9|595.7|595.5|15937
1638805590000|2021-12-06 15:46:30|597.2|596.8|596.8|596.4|597.2|596.8|596.6|596.2|8259
1638805600000|2021-12-06 15:46:40|596.7|596.5|597.1|596.8|597.2|596.9|596.6|596.3|16600
1638805610000|2021-12-06 15:46:50|597|596.9|597.3|597|597.4|597|597|596.8|350
1638805620000|2021-12-06 15:47:00|597.4|597.1|597.4|597.1|597.5|597.1|597.2|597|889
1638805630000|2021-12-06 15:47:10|597.3|597|597.2|596.8|597.3|597|596.8|596.5|6898
1638805640000|2021-12-06 15:47:20|597.3|596.9|597.3|597|597.3|597.1|597.1|596.9|889
1638805650000|2021-12-06 15:47:30|597.4|597.1|597.5|597.2|597.5|597.2|597.4|597|2880
1638805660000|2021-12-06 15:47:40|597.4|597|597.4|597|597.5|597.2|597.2|597|3999
1638805670000|2021-12-06 15:47:50|597.2|597.1|597.7|597.5|597.7|597.5|597.2|597|2141
1638805680000|2021-12-06 15:48:00|597.6|597.4|597.9|597.6|598|597.7|597.5|597.2|5333
1638805690000|2021-12-06 15:48:10|598|597.7|597.9|597.6|598|597.7|597.8|597.6|0
1638805700000|2021-12-06 15:48:20|598|597.7|597.9|597.7|598|597.8|597.9|597.6|3498
1638805710000|2021-12-06 15:48:30|598|597.8|598.5|598.3|598.7|598.3|598|597.7|36576
1638805720000|2021-12-06 15:48:40|598.4|598.2|598.7|598.5|598.7|598.5|598.4|598.2|317
1638805730000|2021-12-06 15:48:50|598.8|598.6|598.7|598.4|599|598.6|598.5|598.4|26462
1638805740000|2021-12-06 15:49:00|598.6|598.3|598.7|598.3|598.7|598.3|598.5|598.3|2499
1638805750000|2021-12-06 15:49:10|598.8|598.4|598.8|598.5|598.8|598.6|598.4|598.3|28593
1638805760000|2021-12-06 15:49:20|598.9|598.6|599|598.8|599|598.8|598.9|598.6|2558
1638805770000|2021-12-06 15:49:30|599.3|598.9|599.3|598.9|599.6|599.2|599.1|598.9|44099
1638805780000|2021-12-06 15:49:40|599.4|599|599.3|599.2|599.5|599.2|599.2|599|2792
1638805790000|2021-12-06 15:49:50|599.5|599.3|599.5|599.3|599.9|599.6|599.5|599.3|14837
1638805800000|2021-12-06 15:50:00|599.6|599.4|599.8|599.5|599.8|599.5|599.3|599.2|7272
1638805810000|2021-12-06 15:50:10|599.6|599.4|599.3|599.1|599.6|599.5|599.3|598.9|26379
1638805820000|2021-12-06 15:50:20|599.4|599|599.4|599|599.4|599.1|599.2|599|9364
1638805830000|2021-12-06 15:50:30|599.3|599.1|599.2|598.9|599.4|599.1|599|598.7|3908
1638805840000|2021-12-06 15:50:40|599.1|598.7|599.3|599.2|599.5|599.2|599|598.7|553
1638805850000|2021-12-06 15:50:50|599.5|599.3|599.5|599.3|599.8|599.5|599.5|599.2|3864
1638805860000|2021-12-06 15:51:00|599.4|599.1|599.8|599.6|599.8|599.6|599.4|599|11640
1638805870000|2021-12-06 15:51:10|599.7|599.5|599.8|599.6|599.8|599.6|599.7|599.4|1705
1638805880000|2021-12-06 15:51:20|599.9|599.7|599.9|599.8|599.9|599.8|599.9|599.6|2890
1638805890000|2021-12-06 15:51:30|599.5|599.7|599.5|599.3|599.5|599.7|599.4|599.3|31396
1638805900000|2021-12-06 15:51:40|599.4|599.1|599.4|599.1|599.5|599.2|599.1|598.9|46647
1638805910000|2021-12-06 15:51:50|599.2|599.2|599.1|598.8|599.3|599.2|598.8|598.5|10074
1638805920000|2021-12-06 15:52:00|599|598.7|598.5|598.1|599|598.7|598.5|598|4478
1638805930000|2021-12-06 15:52:10|598.4|597.9|598.5|598.2|598.5|598.3|598.2|597.7|1439
1638805940000|2021-12-06 15:52:20|598|597.9|598.4|598.1|598.5|598.2|598|597.9|12798
1638805950000|2021-12-06 15:52:30|598.5|598.2|598.8|598.4|598.9|598.7|598.5|598.2|7316
1638805960000|2021-12-06 15:52:40||598.5||598.5||598.5||598.5|0
1638805970000|2021-12-06 15:52:50|598.7|598.4|598.8|598.5|598.8|598.7|598.7|598.4|1098
1638805980000|2021-12-06 15:53:00|598.9|598.6|598.9|598.6|599|598.8|598.2|597.9|56079
1638805990000|2021-12-06 15:53:10|598.8|598.5|598.3|597.8|598.8|598.5|598.1|597.7|8026
1638806000000|2021-12-06 15:53:20|598.4|597.9|598.5|598.2|598.5|598.3|598.3|597.9|2200
1638806010000|2021-12-06 15:53:30|598.7|598.3|598.3|597.9|598.7|598.4|598.1|597.7|7380
1638806020000|2021-12-06 15:53:40|598.4|598|598.5|598.2|598.7|598.2|598.2|597.9|5179
1638806030000|2021-12-06 15:53:50|598.6|598.3|598.5|598.2|598.6|598.3|598.3|598|621
1638806040000|2021-12-06 15:54:00|598.6|598.3|598.9|598.6|599|598.7|598.5|598.2|14720
1638806050000|2021-12-06 15:54:10|599|598.5|598.9|598.5|599|598.6|598.9|598.4|2011
1638806060000|2021-12-06 15:54:20|599|598.6|598.6|598.3|599|598.7|598.5|598.2|3745
1638806070000|2021-12-06 15:54:30|598.7||598.7||598.7||598.7||0
1638806090000|2021-12-06 15:54:50|598.8|598.4|598.5|598.2|598.8|598.5|598.3|598.1|3666
1638806100000|2021-12-06 15:55:00|598.6|598.3|598.6|598.2|598.7|598.4|598.3|598.1|8765
1638806110000|2021-12-06 15:55:10|598.8|598.3|598.7|598.3|598.9|598.6|598.4|598.1|33054
1638806120000|2021-12-06 15:55:20|598.6|598.2|598.5|598.2|598.6|598.3|598.4|598.2|1739
1638806130000|2021-12-06 15:55:30|598.6|598.3|598.8|598.5|598.9|598.5|598.4|598.1|25728
1638806140000|2021-12-06 15:55:40|598.9|598.6|598.2|598|598.9|598.6|598.1|597.9|15836
1638806150000|2021-12-06 15:55:50|598.1|597.9|597.8|597.5|598.2|598.1|597.8|597.5|31410
1638806160000|2021-12-06 15:56:00|597.9|597.6|598|597.7|598.1|597.8|597.9|597.5|9490
1638806170000|2021-12-06 15:56:10|597.9|597.6|598|597.7|598.1|597.8|597.8|597.5|2114
1638806180000|2021-12-06 15:56:20|597.9|597.6|597.6|597.3|597.9|597.7|597.6|597.3|2045
1638806190000|2021-12-06 15:56:30|597.5|597.2|597.4|597.1|597.5|597.2|597.2|596.9|6148
1638806200000|2021-12-06 15:56:40|597.3|597|597.2|597|597.4|597.1|597.1|596.9|0
1638806210000|2021-12-06 15:56:50|597.1|596.9|597|596.8|597.4|597.1|597|596.8|2616
1638806220000|2021-12-06 15:57:00|597.1|596.9|597.5|597.2|597.8|597.5|597.1|596.9|27966
1638806230000|2021-12-06 15:57:10|597.6|597.3|598|597.6|598|597.6|597.6|597.3|861
1638806240000|2021-12-06 15:57:20|597.9|597.5|598.6|598.3|598.7|598.3|597.7|597.5|6733
1638806250000|2021-12-06 15:57:30|598.7|598.4|598.8|598.5|598.8|598.5|598.7|598.3|2284
1638806260000|2021-12-06 15:57:40|598.9|598.3|598.9|598.4|599|598.5|598.5|598.3|1223
1638806270000|2021-12-06 15:57:50|598.8|598.6|599.4|599|599.4|599|598.7|598.4|20132
1638806280000|2021-12-06 15:58:00|599.3|598.9|599.5|599.2|599.5|599.2|599.1|598.9|2505
1638806290000|2021-12-06 15:58:10|599.4|599.1|599.7|599.3|599.8|599.4|599.4|599.1|9922
1638806300000|2021-12-06 15:58:20|599.6||599.6||599.6||599.5||500
1638806310000|2021-12-06 15:58:30|599.7|599.4|601.1|600.9|601.2|600.9|599.7|599.3|117567
1638806320000|2021-12-06 15:58:40|601|600.8|600.5|600.1|601.1|600.8|600|599.8|47497
1638806330000|2021-12-06 15:58:50|600.4|600.2|600.5|600.2|600.7|600.3|600.4|600.2|750
1638806340000|2021-12-06 15:59:00|600.4|600.1|600.3|599.8|600.9|600.6|600.1|599.8|23858
1638806350000|2021-12-06 15:59:10|600.2|599.7|600.1|599.6|600.4|600|599.9|599.6|2772
1638806360000|2021-12-06 15:59:20|600.2|599.7|600.3|599.8|600.5|600.1|600.2|599.7|175
1638806370000|2021-12-06 15:59:30|600.2|599.7|600.2|599.9|600.2|599.9|600.1|599.7|0
1638806380000|2021-12-06 15:59:40|600.3|600|600.6|600.4|600.8|600.4|600.3|599.9|12109
1638806390000|2021-12-06 15:59:50|600.7|600.3|600.9|600.6|600.9|600.6|600.5|600.3|1988
1638806400000|2021-12-06 16:00:00|601|600.5|601.2|600.9|601.3|601|601|600.5|15560
1638806410000|2021-12-06 16:00:10|601.1|600.8|601.6|601.3|601.8|601.4|601|600.8|34338
1638806420000|2021-12-06 16:00:20|601.7|601.2|602.8|602.4|602.8|602.4|601.2|601.1|80217
1638806560000|2021-12-06 16:02:40|598.5|593.3|599.8|598.8|599.8|598.8|597.8|593.2|68824
1638806570000|2021-12-06 16:02:50|599.7|598.7|603.1|602.9|603.2|603.1|599.3|598.7|127979
1638806580000|2021-12-06 16:03:00|603.2|603|602.2|601.6|604.4|604.1|601.2|600.8|86476
1638806590000|2021-12-06 16:03:10|602.1|601.5|600.8|600.5|602.1|601.5|600.8|600.5|22554
1638806600000|2021-12-06 16:03:20|600.6|600.4|600.7|600.3|600.8|600.7|600.3|599.8|7423
1638806610000|2021-12-06 16:03:30|600.6|600.2|600.2|599.7|600.9|600.4|599.8|599.4|17231
1638806620000|2021-12-06 16:03:40|600|599.6|599.4|598.9|600|599.6|598.9|598.6|38253
1638806630000|2021-12-06 16:03:50|599.5|598.8|600|599.4|600.3|600.1|599.5|598.8|14030
1638806640000|2021-12-06 16:04:00|599.9|599.5|600.2|599.7|600.2|599.7|599.8|599.4|895
1638806650000|2021-12-06 16:04:10|600|599.8|601.6|601.1|601.7|601.1|599.9|599.8|10030
1638806660000|2021-12-06 16:04:20|601.5|597.6|598.2|597.5|601.5|600|598.1|596.7|175528
1638806670000|2021-12-06 16:04:30|598.3|597.7|599.5|598.8|599.6|599|598.3|597.7|32001
1638806680000|2021-12-06 16:04:40|599.4|598.9|601.1|600.6|601.4|600.7|599.4|598.9|53997
1638806690000|2021-12-06 16:04:50|601|600.7|600.2|599.9|601|600.9|600.1|599.7|7630
1638806700000|2021-12-06 16:05:00|600.3|599.8|600.7|600.3|600.7|600.4|600.1|599.8|943
1638806710000|2021-12-06 16:05:10|600.6|600.2|600.1|599.7|600.8|600.4|599.8|599.5|22967
1638806720000|2021-12-06 16:05:20|600.2|599.8|600|599.8|600.2|599.8|600|599.8|0
1638806730000|2021-12-06 16:05:30|600.1|599.9|600.9|600.4|601|600.7|600.1|599.9|2152
1638806740000|2021-12-06 16:05:40|601.1|600.5|601.1|600.8|601.1|600.8|601.1|600.5|1521
1638806750000|2021-12-06 16:05:50|601|600.6|601.1|600.7|601.1|600.7|600.6|600.2|5893
1638806760000|2021-12-06 16:06:00|601.2|600.8|601.8|601.3|601.8|601.4|601.1|600.8|3192
1638806770000|2021-12-06 16:06:10|601.7|601.4|601.7|601.3|601.7|601.4|601.7|601.3|0
1638806780000|2021-12-06 16:06:20|601.8|601.4|600.9|600.5|601.8|601.4|600.6|600.2|16379
1638806790000|2021-12-06 16:06:30|600.8|600.4|600.2|599.8|600.8|600.4|599.9|599.5|12830
1638806800000|2021-12-06 16:06:40|600.1|599.7|601|600.5|601.1|600.5|600|599.5|5435
1638806810000|2021-12-06 16:06:50|600.9|600.4|600.8|600.4|600.9|600.5|600.8|600.4|2430
1638806820000|2021-12-06 16:07:00|600.7|600.2|600.6|600.1|600.7|600.2|600.1|599.9|8866
1638806830000|2021-12-06 16:07:10|600.7|600.2|600.6|600.3|600.8|600.5|600.4|600|10357
1638806840000|2021-12-06 16:07:20|600.7|600.4|601|600.8|601|600.8|600.3|599.8|11083
1638806850000|2021-12-06 16:07:30|600.9|600.7|601.6|601.2|601.6|601.2|600.9|600.7|1105
1638806860000|2021-12-06 16:07:40|601.5|601.3|601.5|601.1|601.6|601.4|601.1|600.7|12909
1638806870000|2021-12-06 16:07:50|601.6||601.6||601.6||601.5||0
1638806880000|2021-12-06 16:08:00|601.5|601|601|600.6|601.5|601.1|600.9|600.5|9038
1638806890000|2021-12-06 16:08:10|601.1|600.8|600.8|600.5|601.1|600.8|600.7|600.4|2433
1638806900000|2021-12-06 16:08:20|600.9|600.6|600.9|600.6|600.9|600.6|600.8|600.6|0
1638806910000|2021-12-06 16:08:30|601|600.7|600.8|600.6|601|600.8|600.5|600.2|6743
1638806920000|2021-12-06 16:08:40|600.9|600.7|601.5|601.1|601.5|601.1|600.9|600.6|1579
1638806930000|2021-12-06 16:08:50|601.4|601|601.3|601.1|601.6|601.4|601.3|601|7845
1638806940000|2021-12-06 16:09:00|601.2|601|601.1|600.6|601.4|601.1|600.8|600.4|13890
1638806950000|2021-12-06 16:09:10|601|600.7|601.1|600.8|601.1|601|600.6|600.5|3152
1638806960000|2021-12-06 16:09:20|601.3|600.9|601.4|600.9|602|601.7|601.1|600.9|24794
1638806970000|2021-12-06 16:09:30|601.5|601.1|601.7|601.2|601.7|601.3|601.5|601.1|0
1638806980000|2021-12-06 16:09:40|601.8|601.3|601.6|601.3|601.9|601.7|601.4|601.3|15865
1638806990000|2021-12-06 16:09:50|601.5|601.2|602.5|602.4|602.5|602.4|601.3|601|60437
1638807000000|2021-12-06 16:10:00|602.7|602.5|602.8|602.4|603|602.9|602.3|601.8|60472
1638807010000|2021-12-06 16:10:10|602.7|602.5|602.3|601.8|603|602.7|602.2|601.8|47153
1638807020000|2021-12-06 16:10:20|602.2|601.9|602.3|602|602.5|602.2|602.2|601.9|7331
1638807030000|2021-12-06 16:10:30|602.2|601.9|601.9|601.6|602.4|602|601.8|601.4|10603
1638807040000|2021-12-06 16:10:40|602|601.7|602.2|602|602.2|602|601.8|601.6|4000
1638807050000|2021-12-06 16:10:50|602.3|602.1|602.8|602.5|602.8|602.5|602.3|602|9214
1638807060000|2021-12-06 16:11:00|602.9|602.6|602.5|602.2|603|602.8|602.3|601.8|23037
1638807070000|2021-12-06 16:11:10|602.4|602.1|602.5|602.2|602.5|602.2|601.9|601.7|18821
1638807080000|2021-12-06 16:11:20|602.4|602.3|603.6|603.3|603.6|603.3|602.3|602.1|55841
1638807090000|2021-12-06 16:11:30|603.3|603.2|603.5|603.1|603.6|603.4|603.2|603|21711
1638807100000|2021-12-06 16:11:40|603.4|603.2|603.5|603.3|603.6|603.3|603.3|603.1|3486
1638807110000|2021-12-06 16:11:50|603.6|603.4|603.6|603.4|603.6|603.4|603.1|603|24675
1638807120000|2021-12-06 16:12:00|603.5|603.3|603.3|603|603.6|603.4|603|602.9|27124
1638807130000|2021-12-06 16:12:10|603.4|603.1|603.1|602.9|603.4|603.1|603.1|602.9|11875
1638807140000|2021-12-06 16:12:20|603.2|603|603.3|603|603.3|603.1|603.1|602.9|2093
1638807150000|2021-12-06 16:12:30|603.2|602.9|602.9|602.8|603.3|603|602.9|602.8|10783
1638807160000|2021-12-06 16:12:40|602.8|602.7|602.4|602|602.9|602.8|602.4|602|11308
1638807170000|2021-12-06 16:12:50|602.5|602.1|602.6|602.3|602.6|602.4|602.4|602.1|1122
1638807180000|2021-12-06 16:13:00|602.7|602.4|602.5|602.2|602.9|602.6|602.4|602|9242
1638807190000|2021-12-06 16:13:10|602.4|602.1|602.5|602.1|602.5|602.4|602|601.5|11846
1638807200000|2021-12-06 16:13:20|602.7|602.2|603.1|602.7|603.5|603|602.6|602.1|17442
1638807210000|2021-12-06 16:13:30|603|602.8|602.9|602.6|603.5|603.2|602.8|602.6|31270
1638807220000|2021-12-06 16:13:40|602.8|602.7|603.4|603.1|603.4|603.1|602.8|602.7|1193
1638807230000|2021-12-06 16:13:50|603.3|603|603.1|602.9|603.3|603.1|603.1|602.8|5662
1638807240000|2021-12-06 16:14:00|603.3|603|603.4|603|603.4|603.1|603.1|602.8|6578
1638807250000|2021-12-06 16:14:10|603.3|602.9|603.9|603.6|604|603.6|603.2|602.9|9688
1638807260000|2021-12-06 16:14:20|603.8|603.5|603.7|603.3|603.9|603.6|603.4|603.2|10364
1638807270000|2021-12-06 16:14:30|603.6|603.4|603.7|603.3|603.8|603.4|603.6|603.3|3650
1638807280000|2021-12-06 16:14:40|603.6|603.4|603.5|603.3|603.6|603.4|603.5|603.3|525
1638807290000|2021-12-06 16:14:50|603.4|603.2|603.4|603.2|603.5|603.2|603.3|603.1|5564
1638807300000|2021-12-06 16:15:00|603.3|603.1|603.3|602.9|603.4|603.1|603.2|602.9|1546
1638807310000|2021-12-06 16:15:10|603.4|603|603.4|603|603.4|603|603.3|603|828
1638807320000|2021-12-06 16:15:20|603.5|603.1|603.5|603.1|603.5|603.1|603.5|603.1|2673
1638807330000|2021-12-06 16:15:30|603.6|603.2|603.6|603|603.7|603.2|603.5|603|14011
1638807340000|2021-12-06 16:15:40|603.5|602.8|603.1|602.8|603.5|602.8|603.1|602.8|1205
1638807350000|2021-12-06 16:15:50|603.2|602.7|603.4|603|603.4|603|603.2|602.7|4382
1638807360000|2021-12-06 16:16:00|603.5|602.9|604|603.5|604|603.5|603.5|602.9|17673
1638807370000|2021-12-06 16:16:10|604.3|603.9|604.1|603.8|604.3|603.9|604.1|603.8|1354
1638807380000|2021-12-06 16:16:20||603.6||603.6||603.8||603.6|3915
1638807390000|2021-12-06 16:16:30|604|603.3|604.1|603.5|604.1|603.5|603.8|603.3|4002
1638807400000|2021-12-06 16:16:40|604|603.6|603.9|603.3|604.1|603.6|603.8|603.3|1501
1638807410000|2021-12-06 16:16:50|604|603.5|603.9|603.4|604|603.6|603.9|603.4|308
1638807420000|2021-12-06 16:17:00|603.8|603.3|603.7|603.3|603.8|603.3|603.7|603.2|2533
1638807430000|2021-12-06 16:17:10|603.9|603.4|603.6|603.2|603.9|603.5|603.6|603.2|628
1638807440000|2021-12-06 16:17:20|603.3|602.9|603.6|603.1|603.7|603.3|603.3|602.8|4497
1638807450000|2021-12-06 16:17:30|603.7|603.3|603.6|603.2|603.7|603.3|603.6|603.2|4103
1638807460000|2021-12-06 16:17:40|603.5|603|603.5|603.1|603.6|603.1|603.4|603|1599
1638807470000|2021-12-06 16:17:50|603.4|603|603.4|602.9|603.4|603|603.3|602.8|2782
1638807480000|2021-12-06 16:18:00|603.3|602.8|603.8|603.2|604|603.6|603.2|602.8|4020
1638807490000|2021-12-06 16:18:10|603.7|603.4|603.8|603.4|603.8|603.4|603.7|603.4|488
1638807500000|2021-12-06 16:18:20|604.6|604.1|604.7|604.3|604.8|604.3|604.6|604.1|2277
1638807510000|2021-12-06 16:18:30|604.8|604.8|605.6|605|605.6|605|604.7|604.8|1972
1638807520000|2021-12-06 16:18:40|605.8|605.1|605.6|605.1|605.8|605.3|605.6|605.1|1849
1638807530000|2021-12-06 16:18:50|605.7|605.2|606|605.5|606|605.5|605.7|605.2|3233
1638807540000|2021-12-06 16:19:00|605.8|605.3|605|604.6|605.8|605.3|605|604.6|2846
1638807550000|2021-12-06 16:19:10|604.9|604.4|605|604.4|605|604.4|604.8|604.3|2683
1638807560000|2021-12-06 16:19:20||604.5||604.6||604.6||604.5|1219
1638807570000|2021-12-06 16:19:30|604.9||605.1||605.1||604.9||4810
1638807580000|2021-12-06 16:19:40|605.2|604.7|605.3|604.9|605.4|605|605.2|604.7|1920
1638807590000|2021-12-06 16:19:50|605.2|605.2|605.7|605.2|605.7|605.2|605.2|605.2|2424
1638807600000|2021-12-06 16:20:00|605.6|605.3|605.6|605.3|605.6|605.3|605.5|605.2|2527
1638807610000|2021-12-06 16:20:10|605.7|605.4|605.9|605.4|605.9|605.5|605.7|605.4|3057
1638807620000|2021-12-06 16:20:20|605.8|605.5|606|605.6|606|605.6|605.8|605.4|2713
1638807630000|2021-12-06 16:20:30|605.5|605.1|605.7|605.1|605.7|605.1|605.5|605.1|4584
1638807640000|2021-12-06 16:20:40|605.5|605|605.6|605.1|605.6|605.1|605.5|605|0
1638807650000|2021-12-06 16:20:50|605.3|604.7|605.2|604.8|605.3|604.9|605.2|604.7|664
1638807660000|2021-12-06 16:21:00|605.3|604.9|605.5|605|605.5|605.2|605.3|604.9|7889
1638807670000|2021-12-06 16:21:10|605.4|604.9|605.4|604.9|605.4|604.9|605.2|604.9|4772
1638807680000|2021-12-06 16:21:20|605.5|605|605.5|605.2|605.5|605.2|605.4|605|1007
1638807690000|2021-12-06 16:21:30|605.7|605.6|606|605.6|606|605.6|605.6|605.6|1752
1638807700000|2021-12-06 16:21:40|605.9|605.5|605.9|605.5|606|605.5|605.8|605.4|2781
1638807710000|2021-12-06 16:21:50|606|605.6|605.9|605.5|606|605.7|605.8|605.4|4986
1638807720000|2021-12-06 16:22:00|605.7|605.4|605.6|605.1|605.9|605.4|605.6|605.1|12202
1638807730000|2021-12-06 16:22:10|605.5|605|605.9|605.5|606|605.5|605.5|605|5788
1638807740000|2021-12-06 16:22:20|606|605.8|606.3|606|606.6|606.1|606|605.8|3184
1638807750000|2021-12-06 16:22:30|606.5|606.4|607|606.6|607|606.6|606.5|606.4|7514
1638807760000|2021-12-06 16:22:40|606.9|606.4|606.9|606.3|606.9|606.5|606.6|606.2|2022
1638807770000|2021-12-06 16:22:50|607.5|606.2|607.4|606.9|607.5|607|607.3|606.2|975
1638807780000|2021-12-06 16:23:00|607.3|606.7|607.1|606.6|607.3|606.8|607.1|606.6|1272
1638807790000|2021-12-06 16:23:10|607.4|606.7|607.4|607|607.4|607|607.4|606.7|430
1638807800000|2021-12-06 16:23:20|607.5|607.1|607.5|607|607.5|607.1|607.4|606.9|6752
1638807810000|2021-12-06 16:23:30|607.4|606.8|607.7|607.3|607.7|607.3|607.3|606.8|1786
1638807820000|2021-12-06 16:23:40|607.6|607.2|607.1|606.7|607.6|607.2|607.1|606.7|343
1638807830000|2021-12-06 16:23:50|607|606.5|607.1|606.6|607.1|606.6|606.9|606.5|498
1638807840000|2021-12-06 16:24:00|606.9|606.7|607.6|607.1|607.6|607.1|606.9|606.4|1728
1638807850000|2021-12-06 16:24:10|607.7||607.8||607.8||607.7||0
1638807860000|2021-12-06 16:24:20|607.2|606.8|607.3|606.8|607.3|606.8|607.2|606.7|1217
1638807870000|2021-12-06 16:24:30|607.6|607.1|607.4|607|607.6|607.1|607.4|606.9|4869
1638807880000|2021-12-06 16:24:40|607.2|606.8|607.3|606.9|607.4|607|607.2|606.8|13878
1638807890000|2021-12-06 16:24:50|607.5|607|607.8|607.3|607.8|607.3|607.5|607|66
1638807900000|2021-12-06 16:25:00|607.6|607.1|607.4|606.9|607.6|607.1|607.2|606.8|1528
1638807910000|2021-12-06 16:25:10|607.2|606.8|607.6|607.1|607.6|607.2|607.2|606.8|3023
1638807920000|2021-12-06 16:25:20|607.3|606.9|607.3|606.9|607.3|606.9|607.3|606.9|3494
1638807930000|2021-12-06 16:25:30|607.5|607|607.5|607|607.5|607|607.4|607|414
1638807940000|2021-12-06 16:25:40|607.4|606.9|607.8|607.3|607.8|607.3|607.4|606.9|2919
1638807960000|2021-12-06 16:26:00|607.9|607.4|607.8|607.4|608|607.5|607.7|607.3|1978
1638807970000|2021-12-06 16:26:10|607.6|607.1|607.3|606.8|607.6|607.1|607.3|606.8|3021
1638807980000|2021-12-06 16:26:20|607.2|606.7|607|606.6|607.3|606.7|607|606.5|794
1638807990000|2021-12-06 16:26:30|607.1|606.5|607.2|606.7|607.2|606.7|606.9|606.5|2506
1638808010000|2021-12-06 16:26:50|607.1|606.8|607.1|606.7|607.1|606.8|607.1|606.7|2809
1638808020000|2021-12-06 16:27:00|607.2|606.8|607.5|607|607.5|607|607.2|606.8|5257
1638808030000|2021-12-06 16:27:10|607.3|606.9|607.3|606.9|607.3|606.9|607.3|606.9|667
1638808040000|2021-12-06 16:27:20|607.2|606.8|607.2|606.8|607.2|606.8|607.1|606.7|705
1638808050000|2021-12-06 16:27:30|607.4|607.1|607.5|607|607.5|607.1|607.4|607|364
1638808060000|2021-12-06 16:27:40||607.1||607.1||607.1||607.1|0
1638808070000|2021-12-06 16:27:50|607.4|607|607.5|607.1|607.5|607.1|607.4|607|1665
1638808080000|2021-12-06 16:28:00|607.3|607|607.5|607|607.5|607|607.3|607|3357
1638808090000|2021-12-06 16:28:10|607.6|607.1|607.7|607.2|607.7|607.2|607.6|607.1|0
1638808100000|2021-12-06 16:28:20|607.8|607.3|607.8|607.3|607.8|607.3|607.8|607.3|0
1638808110000|2021-12-06 16:28:30|607.7|607.4|607.8|607.4|607.9|607.4|607.7|607.4|5087
1638808120000|2021-12-06 16:28:40|607.9|607.3|607.8|607.4|607.9|607.4|607.8|607.3|1058
1638808130000|2021-12-06 16:28:50|607.9|607.5|608.6|608.1|608.8|608.3|607.9|607.4|7980
1638808140000|2021-12-06 16:29:00|608.5|608|608.1|607.7|608.7|608.1|608.1|607.7|3740
1638808150000|2021-12-06 16:29:10|607.9|607.6|608.3|607.9|608.4|607.9|607.8|607.5|559
1638808160000|2021-12-06 16:29:20|608.5|608|608.1|607.7|608.5|608|608.1|607.7|1044
1638808170000|2021-12-06 16:29:30|608.3|607.8|608.1|607.6|608.3|607.8|607.9|607.5|1491
1638808180000|2021-12-06 16:29:40|608|607.5|607.9|607.4|608.1|607.6|607.7|607.4|3242
1638808190000|2021-12-06 16:29:50|608|607.6|608.2|607.6|608.2|607.6|608|607.6|0
1638864020000|2021-12-07 08:00:20|617.6|617|618|617|618.7|617.9|616.8|615.1|0
1638864030000|2021-12-07 08:00:30|618.1|617.1|618.8|618|618.9|618.3|618.1|617.1|0
1638864040000|2021-12-07 08:00:40|617.5|617.8|619.6|618.7|619.6|618.7|617.5|617.3|0
1638864050000|2021-12-07 08:00:50|619.5|618.8|619.7|618.8|619.8|619.1|619|618.7|0
1638864060000|2021-12-07 08:01:00|619.6|618.7|619.4|618.6|620|619.6|618.8|618.6|0
1638864070000|2021-12-07 08:01:10|619.3|618.5|618|617.1|619.3|618.5|617.6|616.9|0
1638864080000|2021-12-07 08:01:20|618.1|618|617.7|616.9|618.6|618|617.5|616.9|0
1638864090000|2021-12-07 08:01:30|617.6|616.8|617.9|617.1|618.7|617.8|616.9|615.9|0
1638864100000|2021-12-07 08:01:40|618|617.2|619|618.1|619.1|618.8|618|617.1|0
1638864110000|2021-12-07 08:01:50|618.9|618|617.9|617|618.9|618|617.6|617|0
1638864120000|2021-12-07 08:02:00|618.1|617.1|618.6|617.7|618.6|617.7|618.1|617.1|0
1638864130000|2021-12-07 08:02:10|618.8|617.8|618.7|618|619.1|618.3|618.3|617.3|0
1638864140000|2021-12-07 08:02:20|618.9|618.1|618.7|617.7|619.1|618.2|617.9|617.1|0
1638864150000|2021-12-07 08:02:30|618.6|617.8|618.5|617.9|619.1|618.3|618|617|0
1638864160000|2021-12-07 08:02:40|618.4|618|619.1|618.2|619.1|618.5|618.4|617.9|0
1638864170000|2021-12-07 08:02:50|619|618|618.2|617.3|619|618.1|617.7|617|0
1638864180000|2021-12-07 08:03:00|618.1|617.4|619.7|618.9|619.7|619.1|617.9|617.3|0
1638864190000|2021-12-07 08:03:10|619.6|618.8|619|618.2|619.6|619|618|617.2|0
1638864200000|2021-12-07 08:03:20|619.1|618.3|618.6|617.8|619.1|618.3|618|617.1|0
1638864210000|2021-12-07 08:03:30|618.9|617.7|617.1|616.7|619|618.1|616.8|616.3|0
1638864220000|2021-12-07 08:03:40|617.3|616.8|618.1|617.4|618.1|617.5|617|616.4|0
1638864230000|2021-12-07 08:03:50|618.4|617.7|618.7|618.1|618.8|618.4|618.4|617.4|0
1638864240000|2021-12-07 08:04:00|618.8|618.2|618.6|617.9|618.8|618.2|618.1|617.3|0
1638864250000|2021-12-07 08:04:10|618.7|618|618.5|617.9|618.8|618.1|618.2|617.5|0
1638864260000|2021-12-07 08:04:20|618.6|618|619.4|619.1|619.6|619.1|618.6|617.9|0
1638864270000|2021-12-07 08:04:30|619.6|619.2|619.3|618.6|619.6|619.3|619.1|618.4|0
1638864280000|2021-12-07 08:04:40|619.2|618.4|619.5|618.8|619.5|618.8|618.5|618.4|0
1638864290000|2021-12-07 08:04:50|619.6|618.9|619.6|619.1|619.6|619.3|619|618.8|0
1638864300000|2021-12-07 08:05:00|619.5|619.2|618.3|617.7|619.6|619.2|618|617.4|0
1638864310000|2021-12-07 08:05:10|618.2|617.8|616.7|616.1|618.3|617.8|616.6|616|0
1638864320000|2021-12-07 08:05:20|616.6|616|615.4|614.8|616.6|616|615.4|614.8|0
1638864330000|2021-12-07 08:05:30|615.3|614.7|614.8|614.4|615.3|614.7|614.3|613.9|0
1638864340000|2021-12-07 08:05:40|614.7|614.2|614.3|614|614.7|614.2|614|613.3|0
1638864350000|2021-12-07 08:05:50|614.2|613.9|614.2|613.8|614.6|614.1|614|613.3|0
1638864360000|2021-12-07 08:06:00|614.3|613.9|614.2|613.4|614.5|614.1|613.4|613|0
1638864370000|2021-12-07 08:06:10|614|613.3|612.5|611.9|614|613.3|612.3|611.7|0
1638864380000|2021-12-07 08:06:20|612.7|612|613.2|612.6|613.4|613|612.7|612|0
1638864390000|2021-12-07 08:06:30|613.1|612.5|612.8|612|613.1|612.9|612.8|611.8|0
1638864400000|2021-12-07 08:06:40|612.7|611.9|612.1|611.6|612.7|612|611.8|611.2|0
1638864410000|2021-12-07 08:06:50|612.4|612.1|613.1|612.5|613.3|612.5|612.1|611.3|0
1638864420000|2021-12-07 08:07:00|613.2|612.6|611.2|610.6|613.2|612.8|610.9|610.2|0
1638864430000|2021-12-07 08:07:10|611.1|610.5|610.2|609.5|611.1|610.5|609.9|609.1|0
1638864440000|2021-12-07 08:07:20|610.1|609.4|609.7|609.1|610.8|610.3|609.4|609|0
1638864450000|2021-12-07 08:07:30|609.6|609.2|610|609.2|610.4|609.9|609.6|609.2|0
1638864460000|2021-12-07 08:07:40|610.1|609.3|610.6|609.6|610.6|609.7|609.8|609.1|0
1638864470000|2021-12-07 08:07:50|610.5|610|610.8|610.2|611.4|610.5|610.5|610|0
1638864480000|2021-12-07 08:08:00|610.7|610.3|609.6|609.1|610.8|610.3|609|608.6|0
1638864490000|2021-12-07 08:08:10|609.8|609.2|609.7|608.9|610.2|609.5|609.4|608.6|0
1638864500000|2021-12-07 08:08:20|609.8|609|610.1|609.4|610.5|610|609.1|608.6|0
1638864510000|2021-12-07 08:08:30|610|609.2|609.9|609.4|610.1|610|609.3|608.9|0
1638864520000|2021-12-07 08:08:40|610|609.5|612|611.5|612|611.6|609.8|609.3|0
1638864530000|2021-12-07 08:08:50|611.9|611.4|613.7|613|613.8|613|611.9|611.4|0
1638864540000|2021-12-07 08:09:00|613.6|613.1|612.8|612.2|613.9|613.1|612.8|612.1|0
1638864550000|2021-12-07 08:09:10|613|612.5|612.3|611.6|613.4|612.7|611.8|611.2|0
1638864560000|2021-12-07 08:09:20|612.2|611.5|612|611.5|612.7|612.1|611.5|610.8|0
1638864570000|2021-12-07 08:09:30|612.3|611.4|612.7|612.1|612.8|612.1|611.6|610.9|0
1638864580000|2021-12-07 08:09:40|612.6|612.2|612.4|612|613.3|612.6|612.4|611.9|0
1638864590000|2021-12-07 08:09:50|612.7|612.5|614.5|613.8|614.7|613.8|612.6|612.5|0
1638864600000|2021-12-07 08:10:00|614.6|613.9|614.2|613.4|614.8|614.2|614|613.3|0
1638864610000|2021-12-07 08:10:10|614.1|613.3|613.8|613.1|614.4|613.7|613.8|613.1|0
1638864620000|2021-12-07 08:10:20|613.7|613.2|614.4|613.8|614.6|614.1|613.6|613.2|0
1638864630000|2021-12-07 08:10:30|614.5|613.9|614.9|614.4|615|614.6|614.5|613.9|0
1638864640000|2021-12-07 08:10:40|614.8|614.3|613|612.6|615|614.4|612.8|612.5|0
1638864650000|2021-12-07 08:10:50|613.8|612.5|613.5|612.7|613.9|613|613|612.5|0
1638864660000|2021-12-07 08:11:00|613.4|612.6|613.3|612.7|613.6|612.9|613.2|612.5|0
1638864670000|2021-12-07 08:11:10|613.2|612.6|613|612.6|613.2|612.6|612.8|612.5|0
1638864680000|2021-12-07 08:11:20|612.9|612.8|612.3|611.7|612.9|612.8|612.3|611.7|0
1638864690000|2021-12-07 08:11:30|612.2|611.6|612|611.4|612.2|612|611.8|611.3|0
1638864700000|2021-12-07 08:11:40|612.2|611.5|612.4|612|613|612.5|612.2|611.5|0
1638864710000|2021-12-07 08:11:50|612.3|612.1|611.6|611.1|612.4|612.1|611.5|611.1|0
1638864720000|2021-12-07 08:12:00|611.5|611|610.2|609.7|611.5|611|610.1|609.7|0
1638864730000|2021-12-07 08:12:10|610.1|609.8|610.2|609.7|610.5|610|610.1|609.7|0
1638864740000|2021-12-07 08:12:20|610.3|609.8|611.1|610.6|611.1|610.6|610.2|609.7|0
1638864750000|2021-12-07 08:12:30|611|610.4|610.6|609.9|611.1|610.4|610.1|609.4|0
1638864760000|2021-12-07 08:12:40|609.9|609.8|610|609.6|610.6|609.9|609.9|609.2|0
1638864770000|2021-12-07 08:12:50|609.9|609.5|610.3|609.9|610.3|609.9|609.7|609.1|0
1638864780000|2021-12-07 08:13:00|610.2|609.8|611.2|610.8|611.2|610.8|610.1|609.6|0
1638864790000|2021-12-07 08:13:10|611.4|610.9|610.8|610.2|611.5|611.1|610.6|610.1|0
1638864800000|2021-12-07 08:13:20|611|610.3|611.1|610.3|611.6|611|610.7|610.2|0
1638864810000|2021-12-07 08:13:30|611|610.2|610.6|610|611|610.2|610.6|609.8|0
1638864820000|2021-12-07 08:13:40|610|609.9|611.3|610.6|611.4|610.7|610|609.7|0
1638864830000|2021-12-07 08:13:50|611.4|610.7|611.4|611|611.4|611|611.2|610.4|0
1638864840000|2021-12-07 08:14:00|611.6|611.1|614.2|613.6|614.2|613.6|611.6|611.1|0
1638864850000|2021-12-07 08:14:10|614.1|613.5|613.9|613.3|614.1|613.7|613.8|613.2|0
1638864860000|2021-12-07 08:14:20|614|613.4|614.1|613.4|614.3|613.6|613.9|613.1|0
1638864870000|2021-12-07 08:14:30|614|613.2|614.3|613.6|614.3|613.7|613.9|613.2|0
1638864880000|2021-12-07 08:14:40|614.2|613.7|614.7|614.2|614.8|614.2|614.2|613.7|0
1638864890000|2021-12-07 08:14:50|614.6|614|614.4|614.1|614.7|614.4|614.4|613.9|0
1638864900000|2021-12-07 08:15:00|614.6|614.2|615.7|614.9|615.7|615.1|614.6|614.2|0
1638864910000|2021-12-07 08:15:10|615.8|614.8|615.3|614.7|615.8|614.9|615.3|614.7|0
1638864920000|2021-12-07 08:15:20|615.2|614.8|614.1|613.4|615.2|614.8|614.1|613.4|0
1638864930000|2021-12-07 08:15:30|614|613.2|613.5|613.1|614|613.3|613.5|613.1|0
1638864940000|2021-12-07 08:15:40|613.4|612.7|613.8|613.3|614|613.7|613.2|612.6|0
1638864950000|2021-12-07 08:15:50|613.7|612.9|613.6|613.1|613.7|613.1|613.4|612.8|0
1638864960000|2021-12-07 08:16:00|613.5|613|612.8|612.3|613.5|613.1|612.6|612.1|0
1638864970000|2021-12-07 08:16:10|612.7|612|612.5|611.9|612.9|612.4|612.4|611.6|0
1638864980000|2021-12-07 08:16:20|612.4|611.8|612.2|611.5|612.4|612.3|612.2|611.5|0
1638864990000|2021-12-07 08:16:30|612.1|611.3|611.5|611.2|612.1|611.3|611.5|611|0
1638865000000|2021-12-07 08:16:40|611.8|611.3|613.2|612.7|613.5|612.9|611.8|611.3|0
1638865010000|2021-12-07 08:16:50|613.3|612.8|612.1|611.2|613.3|612.8|612|611.2|0
1638865020000|2021-12-07 08:17:00|612|611.3|612.8|612.4|613.6|612.9|611.9|611.3|0
1638865030000|2021-12-07 08:17:10|612.7|612.2|612.4|611.9|612.8|612.2|612.3|611.6|0
1638865040000|2021-12-07 08:17:20|612.1|611.7|612.1|611.7|612.3|612|612|611.7|0
1638865050000|2021-12-07 08:17:30|612|611.5|612|611.6|612|611.6|612|611.3|0
1638865060000|2021-12-07 08:17:40|612.2|611.7|612.6|612.2|612.8|612.4|612.2|611.7|0
1638865070000|2021-12-07 08:17:50|612.5|612|614.5|613.7|614.7|613.9|612.5|611.9|0
1638865080000|2021-12-07 08:18:00|614.4|613.8|613.4|612.9|614.5|613.9|613.3|612.7|0
1638865090000|2021-12-07 08:18:10|613.3|612.8|613|612.7|613.3|612.8|612.9|612.1|0
1638865100000|2021-12-07 08:18:20|613.7|612.8|613.4|612.9|614.2|613.6|613.4|612.8|0
1638865110000|2021-12-07 08:18:30|613.5|613|613|612.2|613.6|613.1|613|612.1|0
1638865120000|2021-12-07 08:18:40||612.3||612.6||612.6||612.2|0
1638865130000|2021-12-07 08:18:50|613.2|612.7|613.8|613.1|613.8|613.3|613.2|612.7|0
1638865140000|2021-12-07 08:19:00|614|613.2|613.9|613.2|614|613.7|613.9|613.2|0
1638865150000|2021-12-07 08:19:10|613.8|613.1|614|613.4|614|613.5|613.8|613.1|0
1638865160000|2021-12-07 08:19:20|614.2|613.5|614.8|614.3|614.8|614.4|614.2|613.5|0
1638865170000|2021-12-07 08:19:30|614.7|614.2|614.4|614.1|614.7|614.2|614.4|614.1|0
1638865180000|2021-12-07 08:19:40|614.6|614.2|614.3|613.7|614.7|614.2|613.9|613.3|0
1638865190000|2021-12-07 08:19:50|614.2|613.6|614|613.4|614.2|613.7|613.9|613.3|0
1638865200000|2021-12-07 08:20:00|613.9|613.3|613.7|613.1|613.9|613.5|613.4|613|0
1638865210000|2021-12-07 08:20:10|613.6|613|613.8|613.1|614.2|613.4|613.5|613|0
1638865220000|2021-12-07 08:20:20|613.9|613.3|613.5|613.1|614.2|613.8|613.5|613.1|0
1638865230000|2021-12-07 08:20:30|613.6|613.2|614.7|614.1|614.8|614.1|613.6|613.2|0
1638865240000|2021-12-07 08:20:40|614.6|614|614.5|613.9|614.6|614.2|614.5|613.9|0
1638865250000|2021-12-07 08:20:50|614.6|614|614.6|614|614.6|614|614.6|614|0
1638865260000|2021-12-07 08:21:00|614.5|614.1|614.3|613.9|614.5|614.1|613.9|613.4|0
1638865270000|2021-12-07 08:21:10|614.2|613.7|613.8|613.3|614.2|613.7|613.8|613.1|0
1638865280000|2021-12-07 08:21:20|613.9|613.4|614|613.6|614|613.6|613.8|613.4|0
1638865290000|2021-12-07 08:21:30|613.9|613.5|614|613.5|614|613.5|613.6|613.1|0
1638865300000|2021-12-07 08:21:40|613.9|613.4|613.9|613.7|614|613.7|613.7|613.1|0
1638865310000|2021-12-07 08:21:50|613.8|613.5|613.7|613.2|613.9|613.5|613.5|613|0
1638865320000|2021-12-07 08:22:00|614|613.3|613.9|613.5|614|613.6|613.7|613.2|0
1638865330000|2021-12-07 08:22:10|613.8|613.3|613.6|613.3|613.8|613.4|613.6|613.3|0
1638865340000|2021-12-07 08:22:20|613.7|613.4|613.6|613|614|613.5|613.6|613|0
1638865350000|2021-12-07 08:22:30|613.5|613.1|613.5|613|613.5|613.1|613.5|613|0
1638865360000|2021-12-07 08:22:40|613.6|613.1|613.5|613|613.6|613.3|613.3|613|0
1638865380000|2021-12-07 08:23:00|613.6|613.1|613.6|613.1|613.6|613.1|613.5|613|0
1638865390000|2021-12-07 08:23:10|613.5|613|612.7|612.1|613.5|613|612.7|612.1|0
1638865400000|2021-12-07 08:23:20|612.6|612.2|613|612.5|613|612.6|612.3|612|0
1638865410000|2021-12-07 08:23:30|613.2|612.6|613.6|613.2|613.6|613.2|613.2|612.6|0
1638865420000|2021-12-07 08:23:40|613.5|613.3|613.8|613.5|613.9|613.5|613.5|613.2|0
1638865430000|2021-12-07 08:23:50|613.9|613.6|614.2|613.9|614.2|613.9|613.6|613.5|0
1638865440000|2021-12-07 08:24:00|614|614|614.5|614.1|614.8|614.5|614|614|0
1638865450000|2021-12-07 08:24:10|614.4|614.2|614.5|614.2|614.5|614.2|614.2|613.7|0
1638865460000|2021-12-07 08:24:20|614.7|614.3|614.9|614.5|615|614.7|614.7|614.3|0
1638865470000|2021-12-07 08:24:30|614.8|614.3|614.9|614.3|614.9|614.3|614.7|614.2|0
1638865480000|2021-12-07 08:24:40|614.6|614.2|614.8|614.3|614.9|614.5|614.3|614.2|0
1638865490000|2021-12-07 08:24:50|614.9|614.4|614.9|614.5|614.9|614.5|614.9|614.4|0
1638865500000|2021-12-07 08:25:00|615.1|615|615.8|615.3|616.2|615.5|615.1|614.5|0
1638865510000|2021-12-07 08:25:10|615.9|615.4|616.5|616.1|616.8|616.2|615.8|615.4|0
1638865520000|2021-12-07 08:25:20|616.4|615.9|616.3|615.9|616.4|616.3|616.1|615.8|0
1638865530000|2021-12-07 08:25:30|616.2|616|616.3|616.1|616.3|616.1|616.2|615.8|0
1638865540000|2021-12-07 08:25:40|616.4|616.3|616.4|616|616.8|616.6|616.4|616|0
1638865550000|2021-12-07 08:25:50|616.5|616.1|617|616.8|617|616.8|616.5|616.1|0
1638865560000|2021-12-07 08:26:00|617.1|616.9|616|615.7|617.3|617.1|615.9|615.5|0
1638865570000|2021-12-07 08:26:10|615.9|615.5|615.5|615.2|615.9|615.5|615.5|615|0
1638865580000|2021-12-07 08:26:20|615.6|615.3|615.4|615|615.6|615.3|615.3|615|0
1638865590000|2021-12-07 08:26:30|615.5|615.1|615.4|615.1|615.6|615.3|615.3|614.8|0
1638865600000|2021-12-07 08:26:40|615.6|615.2|615.7|615.5|615.7|615.6|615.5|615.2|0
1638865610000|2021-12-07 08:26:50|615.6|615.4|615|614.5|615.7|615.6|615|614.5|0
1638865620000|2021-12-07 08:27:00|614.9|614.4|614.8|614.1|614.9|614.4|614.6|614|0
1638865630000|2021-12-07 08:27:10|614.7|614.2|614.8|614.5|614.8|614.5|614.4|614.1|0
1638865640000|2021-12-07 08:27:20|614.7|614.4|614.7|614.2|614.7|614.5|614.2|614.1|0
1638865650000|2021-12-07 08:27:30|614.6|614.3|614.7|614.4|614.7|614.4|614.6|614.1|0
1638865660000|2021-12-07 08:27:40|614.8|614.5|615|614.4|615|614.7|614.7|614.3|0
1638865670000|2021-12-07 08:27:50|614.9|614.5|615.4|614.9|615.4|615.1|614.9|614.5|0
1638865680000|2021-12-07 08:28:00|615.6|614.8|615.3|614.8|615.6|615|615.1|614.7|0
1638865690000|2021-12-07 08:28:10|615.2|614.7|614.9|614.4|615.2|614.7|614.9|614.4|0
1638865700000|2021-12-07 08:28:20|615|614.5|615.3|614.9|615.3|614.9|615|614.5|0
1638865710000|2021-12-07 08:28:30|615.2|614.8|614.3|613.9|615.2|614.8|614.3|613.9|0
1638865720000|2021-12-07 08:28:40|614.4|614|614.4|614|614.7|614.2|614.3|614|0
1638865730000|2021-12-07 08:28:50|614.3|613.9|613.8|613.4|614.3|613.9|613.7|613.2|0
1638865740000|2021-12-07 08:29:00|613.7|613.3|614.1|613.6|614.4|614.1|613.7|613.3|0
1638865750000|2021-12-07 08:29:10|614|613.7|614.3|614|614.4|614|614|613.5|0
1638865760000|2021-12-07 08:29:20|614.4|614.1|614.9|614.4|614.9|614.4|614.4|614.1|0
1638865770000|2021-12-07 08:29:30|614.8|614.2|614.7|614.1|614.8|614.2|614.5|613.9|0
1638865780000|2021-12-07 08:29:40|614.9|614.2|614.9|614.3|614.9|614.3|614.9|614.2|0
1638865790000|2021-12-07 08:29:50|615.1|614.4|614.3|613.6|615.2|614.5|614.3|613.6|0
1638865800000|2021-12-07 08:30:00|614.2|613.5|613.2|612.8|614.2|613.6|613|612.8|0
1638865810000|2021-12-07 08:30:10|613.3|612.9|613.1|612.6|613.3|613|612.8|612.2|0
1638865820000|2021-12-07 08:30:20|613|612.5|612.7|612.1|613|612.5|612.7|612.1|0
1638865830000|2021-12-07 08:30:30|612.8|612.3|612.8|612.4|612.8|612.4|612.7|612.1|0
1638865840000|2021-12-07 08:30:40|612.9|612.5|613.5|613|613.5|613|612.8|612.3|0
1638865850000|2021-12-07 08:30:50|613.6|613.1|613.3|613|613.6|613.1|613.2|612.8|0
1638865860000|2021-12-07 08:31:00|613.2|612.9|613|612.5|613.2|613|612.9|612.3|0
1638865870000|2021-12-07 08:31:10|613.2|612.6|613|612.5|613.2|612.7|613|612.4|0
1638865880000|2021-12-07 08:31:20|612.9|612.6|612.9|612.5|612.9|612.7|612.8|612.4|0
1638865890000|2021-12-07 08:31:30|612.8|612.4|612.5|612.1|612.8|612.4|612|611.9|0
1638865900000|2021-12-07 08:31:40|612.4|611.9|612.4|612.1|612.5|612.2|612.3|611.7|0
1638865910000|2021-12-07 08:31:50|612.3|611.8|611.5|611.1|612.4|611.8|611.5|611.1|0
1638865920000|2021-12-07 08:32:00|611.4|610.9|611.2|610.9|611.4|610.9|611.2|610.8|0
1638865930000|2021-12-07 08:32:10|611.3|611|611.9|611.5|612|611.5|611.3|611|0
1638865940000|2021-12-07 08:32:20|612|611.6|612|611.6|612|611.6|611.9|611.6|0
1638865950000|2021-12-07 08:32:30|611.9|611.7|611.3|610.8|611.9|611.7|611.3|610.8|0
1638865960000|2021-12-07 08:32:40|611.2|611.1|611.4|610.9|611.5|611.1|611.1|610.8|0
1638865970000|2021-12-07 08:32:50|611.3|610.8|611.8|611.5|611.8|611.5|611.1|610.8|0
1638865980000|2021-12-07 08:33:00|611.7|611.1|611.6|611.1|611.7|611.3|611.5|611.1|0
1638865990000|2021-12-07 08:33:10|611.4|611|611.3|610.9|611.4|611|611.3|610.8|0
1638866000000|2021-12-07 08:33:20|611.6|611|611.4|611|611.6|611.1|611.4|610.9|0
1638866010000|2021-12-07 08:33:30|611.5|611.1|612.8|612.3|613.9|613|611.4|611.1|0
1638866020000|2021-12-07 08:33:40|612.7|612.2|612.5|612.2|612.7|612.2|612.5|611.9|0
1638866030000|2021-12-07 08:33:50|612.4|612.1|613.3|612.9|613.5|613.1|612.4|612|0
1638866040000|2021-12-07 08:34:00|613.4|613|614|613.4|614.1|613.5|613.4|612.9|0
1638866050000|2021-12-07 08:34:10|614.2|613.5|614.7|614.2|614.7|614.2|614.2|613.5|0
1638866060000|2021-12-07 08:34:20|614.6|614.3|614.7|614.3|614.7|614.3|614.6|614.3|0
1638866070000|2021-12-07 08:34:30|614.6|613.9|613.9|613.4|614.6|613.9|613.7|613.2|0
1638866080000|2021-12-07 08:34:40||613.5||613.6||613.6||613.5|0
1638866090000|2021-12-07 08:34:50|614|613.7|614.8|614.6|614.8|614.6|614|613.7|0
1638866100000|2021-12-07 08:35:00|614.7|614.5|614.6|614.1|614.7|614.6|614.5|614.1|0
1638866110000|2021-12-07 08:35:10|614.5|613.9|614.1|613.6|614.5|614|614.1|613.5|0
1638866120000|2021-12-07 08:35:20|614.3|613.7|614.3|614|614.3|614|614.2|613.6|0
1638866130000|2021-12-07 08:35:30|614.4|614.1|614.6|614|614.7|614.6|614.4|614|0
1638866140000|2021-12-07 08:35:40|614.5|614.1|614.5|614.2|614.6|614.2|614.5|614|0
1638866150000|2021-12-07 08:35:50|614.4|614|614.4|614.1|614.4|614.2|614.3|614|0
1638866160000|2021-12-07 08:36:00|614.5|614.2|614.5|614|614.5|614.3|614.1|613.6|0
1638866170000|2021-12-07 08:36:10|614.4|614.1|614.4|614.1|614.4|614.1|614.4|613.8|0
1638866180000|2021-12-07 08:36:20|614.3|613.8|614.1|613.4|614.3|613.8|613.9|613.4|0
1638866190000|2021-12-07 08:36:30|614|613.5|614.1|613.7|614.2|613.8|614|613.5|0
1638866200000|2021-12-07 08:36:40|614|613.8|614.1|613.8|614.1|613.8|614|613.8|0
1638866210000|2021-12-07 08:36:50|614|613.7|614.6|614.3|614.7|614.3|614|613.7|0
1638866220000|2021-12-07 08:37:00|614.5|614.2|614.3|614|614.6|614.3|614.3|614|0
1638866230000|2021-12-07 08:37:10|614.4|614.1|614.8|614.5|615|614.6|614.4|614|0
1638866240000|2021-12-07 08:37:20|614.9|614.4|614.9|614.4|614.9|614.5|614.7|614.3|0
1638866250000|2021-12-07 08:37:30|614.8|614.3|614.5|614.1|614.8|614.4|614.4|614|0
1638866260000|2021-12-07 08:37:40|614.4|614|614|613.5|614.4|614|614|613.3|0
1638866270000|2021-12-07 08:37:50|614.1|613.6|613.8|613.2|614.1|613.6|613.8|613.1|0
1638866280000|2021-12-07 08:38:00|613.9|613.3|614.3|613.9|614.8|614.2|613.9|613.3|0
1638866290000|2021-12-07 08:38:10|613.9|613.8|614.1|613.5|614.3|613.8|613.9|613.5|0
1638866300000|2021-12-07 08:38:20|614|613.6|613.9|613.6|614|613.6|613.9|613.5|0
1638866310000|2021-12-07 08:38:30|614|613.5|613.9|613.5|614|613.8|613.9|613.5|0
1638866320000|2021-12-07 08:38:40|614|613.6|614|613.6|614|613.6|613.9|613.5|0
1638866330000|2021-12-07 08:38:50|614.2|613.7|613.9|613.5|614.2|613.9|613.9|613.5|0
1638866340000|2021-12-07 08:39:00|613.8|613.4|613.3|612.9|613.8|613.4|613|612.8|0
1638866350000|2021-12-07 08:39:10|613.2|612.8|612.6|612|613.2|612.8|612.6|612|0
1638866360000|2021-12-07 08:39:20|612.5|612.1|612.5|612.2|612.5|612.3|612.5|612.1|0
1638866370000|2021-12-07 08:39:30|612.6|612.3|612.5|612.1|612.6|612.4|612.4|612|0
1638866380000|2021-12-07 08:39:40|612.4|612|612.1|611.8|612.4|612|612.1|611.8|0
1638866390000|2021-12-07 08:39:50|612|611.7|611.8|611.2|612|611.7|611.8|611.2|0
1638866400000|2021-12-07 08:40:00|611.7|611.1|610.6|610.2|611.7|611.1|610.6|610|0
1638866410000|2021-12-07 08:40:10|610.5|610|609.4|609|610.5|610|609.4|609|0
1638866420000|2021-12-07 08:40:20|609.5|609.1|610.2|609.9|610.4|610|609.5|609.1|0
1638866430000|2021-12-07 08:40:30|610.3|610.1|610.8|610.3|610.8|610.3|610.3|610.1|0
1638866440000|2021-12-07 08:40:40|610.9|610.4|610.8|610.4|610.9|610.4|610.8|610.4|0
1638866450000|2021-12-07 08:40:50|610.7|610.3|610.7|610.2|610.7|610.4|610.5|610.1|0
1638866460000|2021-12-07 08:41:00|610.6|610.5|611.2|610.6|611.2|610.6|610.5|610.1|0
1638866470000|2021-12-07 08:41:10|611.1|610.5|610.8|610.4|611.1|610.7|610.8|610.4|0
1638866480000|2021-12-07 08:41:20|610.9|610.5|610.8|610.4|610.9|610.7|610.8|610.4|0
1638866490000|2021-12-07 08:41:30|610.6|610.3|610.5|610.1|610.6|610.3|610.5|610.1|0
1638866500000|2021-12-07 08:41:40|610.4|610.2|611|610.3|611|610.5|610.2|609.7|0
1638866510000|2021-12-07 08:41:50|610.8|610.2|610.8|610.3|610.9|610.3|610.7|610.1|0
1638866520000|2021-12-07 08:42:00|610.7|610.2|611.4|610.9|611.5|610.9|610.7|610|0
1638866530000|2021-12-07 08:42:10|611.5|611|611.4|611|611.5|611.1|611.4|610.9|0
1638866540000|2021-12-07 08:42:20|611.5|611.1|611.2|610.9|611.5|611.1|611.2|610.9|0
1638866550000|2021-12-07 08:42:30|611.1|611|611|610.5|611.2|611|611|610.5|0
1638866560000|2021-12-07 08:42:40|610.9||610.9||610.9||610.9||0
1638866570000|2021-12-07 08:42:50|610.8|610.6|611.7|611.2|611.7|611.2|610.8|610.6|0
1638866580000|2021-12-07 08:43:00|611.6|611|611.3|610.8|611.6|611|611.1|610.6|0
1638866590000|2021-12-07 08:43:10|611.2|610.9|611.2|610.4|611.3|611|611.2|610.4|0
1638866600000|2021-12-07 08:43:20|611.1|610.5|610.9|610.5|611.1|610.5|610.9|610.3|0
1638866610000|2021-12-07 08:43:30|610.8|610.6|611.3|610.9|611.5|611|610.8|610.6|0
1638866620000|2021-12-07 08:43:40|611.2||611.2||611.2||611.2||0
1638866630000|2021-12-07 08:43:50|611.1|610.8|611.5|611.1|611.6|611.1|611.1|610.8|0
1638866650000|2021-12-07 08:44:10|611.4|610.9|611.6|611.1|611.6|611.1|611.1|610.8|0
1638866660000|2021-12-07 08:44:20|611.5|611|611.1|610.7|611.5|611|610.9|610.6|0
1638866670000|2021-12-07 08:44:30|611|610.5|610.7|610.3|611|610.5|610.7|610.3|0
1638866680000|2021-12-07 08:44:40|611.1|610.4|611.5|611|611.5|611|611|610.4|0
1638866690000|2021-12-07 08:44:50|611.3|610.8|611.2|610.8|611.3|610.8|611.2|610.6|0
1638866700000|2021-12-07 08:45:00|611.1|610.6|610.7|610.3|611.2|610.6|610.7|610.3|0
1638866710000|2021-12-07 08:45:10|610.6|610.1|610.4|610|610.6|610.1|610.4|610|0
1638866720000|2021-12-07 08:45:20|610.6|610.2|610.8|610.4|610.9|610.4|610.3|610|0
1638866730000|2021-12-07 08:45:30|610.9|610.5|611.3|610.9|611.4|611|610.9|610.5|0
1638866740000|2021-12-07 08:45:40|611.4|611|611.2|610.9|611.4|611|611.2|610.9|0
1638866750000|2021-12-07 08:45:50|611.3|611|611|610.8|611.7|611.2|611|610.6|0
1638866760000|2021-12-07 08:46:00|610.9|610.6|611.4|610.8|611.7|611|610.9|610.5|0
1638866770000|2021-12-07 08:46:10||610.9||611||611||610.8|0
1638866780000|2021-12-07 08:46:20|611.8|611.1|611.6|611.1|612|611.5|611.6|611.1|0
1638866790000|2021-12-07 08:46:30|611.5|611.2|611.7|611.4|611.7|611.4|611.5|611.2|0
1638866800000|2021-12-07 08:46:40|611.8|611.5|611.9|611.4|612|611.7|611.8|611.3|0
1638866810000|2021-12-07 08:46:50|612|611.5|612.3|611.9|612.4|611.9|612|611.5|0
1638866820000|2021-12-07 08:47:00|612.5|612|612.1|611.4|612.6|612.1|612.1|611.4|0
1638866830000|2021-12-07 08:47:10||611.3||611.3||611.4||611.3|0
1638866840000|2021-12-07 08:47:20|612|611.2|611.5|610.9|612|611.3|611.5|610.8|0
1638866850000|2021-12-07 08:47:30|611.4|611|611|610.8|611.4|611.1|611|610.8|0
1638866860000|2021-12-07 08:47:40|611.1|610.9|611|610.8|611.1|610.9|611|610.8|0
1638866870000|2021-12-07 08:47:50|610.9|610.5|610.9|610.6|610.9|610.6|610.6|610.2|0
1638866880000|2021-12-07 08:48:00|610.8|610.5|610.9|610.5|610.9|610.5|610.7|610.3|0
1638866890000|2021-12-07 08:48:10|611.1|610.6|610.9|610.5|611.2|610.9|610.9|610.5|0
1638866900000|2021-12-07 08:48:20|611|610.6|611|610.7|611|610.7|611|610.5|0
1638866910000|2021-12-07 08:48:30|611.2|610.8|612.1|611.7|612.1|611.7|611.1|610.7|0
1638866920000|2021-12-07 08:48:40|612.2|611.8|612.2|611.8|612.2|611.9|611.8|611.5|0
1638866930000|2021-12-07 08:48:50|612.1|611.6|612.6|612.2|612.7|612.2|611.9|611.5|0
1638866940000|2021-12-07 08:49:00|612.7|612.3|612.5|612|612.8|612.3|612.3|612|0
1638866950000|2021-12-07 08:49:10|612.6|611.9|612.7|612.3|612.7|612.3|612.6|611.9|0
1638866960000|2021-12-07 08:49:20|612.8|612.2|612.8|612.3|612.8|612.3|612.8|612.2|0
1638866970000|2021-12-07 08:49:30|612.7|612.4|612.8|612.6|612.8|612.6|612.6|612.4|0
1638866980000|2021-12-07 08:49:40|612.9|612.7|612.8|612.4|613.4|612.8|612.8|612.4|0
1638866990000|2021-12-07 08:49:50|612.7|612.5|612.5|612.3|612.7|612.5|612.4|612|0
1638867000000|2021-12-07 08:50:00|612.4|612|612|611.7|612.4|612|612|611.6|0
1638867010000|2021-12-07 08:50:10|612.1|611.8|612|611.6|612.1|611.8|612|611.5|0
1638867020000|2021-12-07 08:50:20|611.9|611.7|611.9|611.6|612|611.8|611.9|611.6|0
1638867030000|2021-12-07 08:50:30|612|611.7|612.7|612.2|612.8|612.2|611.9|611.7|0
1638867040000|2021-12-07 08:50:40|612.8|612.3|612.6|612.2|613|612.5|612.6|612.2|0
1638867050000|2021-12-07 08:50:50|612.7|612.3|612.7|612.4|612.9|612.5|612.6|612.3|0
1638867060000|2021-12-07 08:51:00|612.6|612.3|612.2|611.9|612.6|612.3|612.1|611.8|0
1638867070000|2021-12-07 08:51:10|612.3||612.2||612.3||612.2||0
1638867080000|2021-12-07 08:51:20|612.1|612|612.1|611.5|612.1|612|611.9|611.4|0
1638867090000|2021-12-07 08:51:30|612|611.4|611.9|611.5|612|611.5|611.9|611.3|0
1638867100000|2021-12-07 08:51:40|612|611.4|611.9|611.4|612|611.5|611.9|611.4|0
1638867110000|2021-12-07 08:51:50|611.8|611.5|611.4|611.1|611.8|611.5|611.2|610.9|0
1638867120000|2021-12-07 08:52:00|611.3|611|611.3|611|611.3|611|611.3|611|0
1638867130000|2021-12-07 08:52:10|611.4|611.1|611.4|611.2|611.4|611.2|611.3|611.1|0
1638867140000|2021-12-07 08:52:20|611.6|611.3|611.6|611.1|611.7|611.4|611.5|611.1|0
1638867150000|2021-12-07 08:52:30|611.5|611.2|610.3|610|611.5|611.2|610.3|610|0
1638867160000|2021-12-07 08:52:40|610.2|609.8|609.8|609.4|610.2|609.8|609.3|609|0
1638867170000|2021-12-07 08:52:50|610|609.5|610.2|609.8|610.3|609.8|610|609.5|0
1638867180000|2021-12-07 08:53:00|610.4|609.9|610.2|609.8|610.4|610.1|609.9|609.4|0
1638867190000|2021-12-07 08:53:10|610.1|609.6|609.8|609.4|610.1|609.6|609.8|609.4|0
1638867200000|2021-12-07 08:53:20|609.7|609.2|609.5|609.3|609.7|609.6|609.5|609|0
1638867210000|2021-12-07 08:53:30|609.4|609.2|610|609.5|610|609.6|609.4|609.2|0
1638867220000|2021-12-07 08:53:40|609.9|609.4|610|609.5|610|609.5|609.8|609.3|0
1638867230000|2021-12-07 08:53:50|609.9|609.3|610.2|609.8|610.4|609.8|609.6|609.3|0
1638867240000|2021-12-07 08:54:00|610.3|609.9|610.7|610.2|610.7|610.3|610.3|609.9|0
1638867250000|2021-12-07 08:54:10|610.6|610.3|610.8|610.4|610.8|610.4|610.6|610.3|0
1638867260000|2021-12-07 08:54:20|611|610.8|610.9|610.4|611.5|610.9|610.8|610.4|0
1638867270000|2021-12-07 08:54:30|610.8|610.3|610.7|610.2|610.8|610.4|610.7|610.1|0
1638867280000|2021-12-07 08:54:40|610.6|610|610.3|610|610.6|610|610.3|609.8|0
1638867290000|2021-12-07 08:54:50|610.4|610.1|610.3|610.1|610.4|610.2|610.3|609.9|0
1638867300000|2021-12-07 08:55:00|610.4|610|610.4|610|610.4|610.1|610|609.7|0
1638867320000|2021-12-07 08:55:20|610.5|610.1|610.4|610|610.8|610.5|610.4|610|0
1638867330000|2021-12-07 08:55:30|610.5|610.1|610.5|610|611|610.6|610.4|610|0
1638867340000|2021-12-07 08:55:40|610.4|610.1|610.4|610.1|610.4|610.1|610.3|610.1|0
1638867350000|2021-12-07 08:55:50|610.5|610.2|611|610.5|611.1|610.6|610.5|610.1|0
1638867360000|2021-12-07 08:56:00|610.9|610.4|610.3|610|610.9|610.4|610.3|610|0
1638867370000|2021-12-07 08:56:10|610.4|610.1|610.4|610.2|610.4|610.2|610.4|610.1|0
1638867380000|2021-12-07 08:56:20|610.3|610|610.2|610|610.3|610|610.2|610|0
1638867390000|2021-12-07 08:56:30|610.3|610.1|610.8|610.3|610.9|610.5|610.3|610.1|0
1638867400000|2021-12-07 08:56:40|610.9|610.4|611.3|610.9|611.6|611|610.9|610.4|0
1638867410000|2021-12-07 08:56:50|611.4|611.1|611.3|610.9|611.8|611.5|611.3|610.9|0
1638867420000|2021-12-07 08:57:00|611.2|611|611.4|610.9|611.4|611.2|611.2|610.9|0
1638867430000|2021-12-07 08:57:10|611.3|611|611.6|611.1|612|611.5|611.3|610.9|0
1638867440000|2021-12-07 08:57:20|611.5|611.2|612|611.7|612|611.7|611.5|611.1|0
1638867450000|2021-12-07 08:57:30|612.1|611.8|612|611.8|612.1|611.9|612|611.6|0
1638867460000|2021-12-07 08:57:40|611.9|611.6|611.7|611.3|611.9|611.6|611.6|611.3|0
1638867470000|2021-12-07 08:57:50|611.9|611.4|612|611.5|612|611.7|611.8|611.4|0
1638867480000|2021-12-07 08:58:00|612.2|611.6|612.5|612.1|612.8|612.5|612.2|611.6|0
1638867490000|2021-12-07 08:58:10|612.4|612|612.2|611.8|612.5|612.1|612.1|611.7|0
1638867500000|2021-12-07 08:58:20|612.1|611.7|612|611.5|612.1|611.7|611.9|611.5|0
1638867510000|2021-12-07 08:58:30|612.1|611.9|612.1|611.9|612.1|611.9|611.9|611.7|0
1638867520000|2021-12-07 08:58:40|612.2|612|612.4|612|612.4|612.2|612.1|611.9|0
1638867530000|2021-12-07 08:58:50|612.3|611.9|611.2|610.9|612.3|612|611.2|610.9|0
1638867540000|2021-12-07 08:59:00|611.3|610.7|610.6|610.2|611.3|610.7|610.5|610.2|0
1638867550000|2021-12-07 08:59:10|610.5|610.3|610.5|610.2|610.7|610.5|610.4|610.2|0
1638867560000|2021-12-07 08:59:20|610.4|610.1|610.5|610.1|610.6|610.1|610.3|610|0
1638867570000|2021-12-07 08:59:30|610.6|610.2|610.5|610|610.6|610.3|610.5|610|0
1638867580000|2021-12-07 08:59:40|610.4|609.8|610.1|609.6|610.4|610|610.1|609.6|0
1638867590000|2021-12-07 08:59:50|610|609.7|610.1|609.7|610.1|609.7|609.9|609.7|0
1638867600000|2021-12-07 09:00:00|610|609.6|609.4|609.2|610|609.7|609.3|609|0
1638867610000|2021-12-07 09:00:10|609.5|609.3|610.1|609.8|610.3|610.1|609.4|609.3|0
1638867620000|2021-12-07 09:00:20|610.3|609.9|611|610.6|611|610.8|610.1|609.9|0
1638867630000|2021-12-07 09:00:30|610.9|610.7|611|610.8|611.1|610.9|610.9|610.6|0
1638867640000|2021-12-07 09:00:40|610.9|610.7|610.8|610.5|610.9|610.7|610.6|610.5|0
1638867650000|2021-12-07 09:00:50|610.7|610.6|611.3|611|611.3|611|610.7|610.5|0
1638867660000|2021-12-07 09:01:00|611.2|611.1|612.2|611.9|612.4|612.1|611.2|611.1|0
1638867670000|2021-12-07 09:01:10|612.1|611.8|611.9|611.6|612.2|611.8|611.7|611.3|0
1638867680000|2021-12-07 09:01:20|611.8|611.5|611.8|611.3|611.8|611.6|611.8|611.3|0
1638867690000|2021-12-07 09:01:30|611.7|611.4|612.4|611.9|612.4|612.1|611.7|611.4|0
1638867700000|2021-12-07 09:01:40|612.3|611.8|611.8|611.3|612.4|611.8|611.6|611.1|0
1638867710000|2021-12-07 09:01:50|611.7|611.2|611.3|610.8|611.7|611.2|611.3|610.8|0
1638867720000|2021-12-07 09:02:00|611.4|611|611.4|611.2|611.4|611.2|611.2|610.8|0
1638867730000|2021-12-07 09:02:10|611.3|611|611.2|610.8|611.4|611|611|610.8|0
1638867740000|2021-12-07 09:02:20|611.3|610.9|611.1|610.7|611.3|610.9|610.7|610.5|0
1638867750000|2021-12-07 09:02:30|611|610.6|611.4|611|611.5|611|610.7|610.5|0
1638867760000|2021-12-07 09:02:40|611.3|611.1|611.1|610.6|611.3|611.1|610.6|610.5|0
1638867770000|2021-12-07 09:02:50|611|610.5|610.9|610.5|611|610.7|610.7|610.5|0
1638867780000|2021-12-07 09:03:00||610.6||610.5||610.6||610.5|0
1638867790000|2021-12-07 09:03:10|610.8|610.3|610.9|610.5|610.9|610.5|610.5|610.1|0
1638867800000|2021-12-07 09:03:20|610.8|610.4|610.8|610.4|610.8|610.4|610.5|610.2|0
1638867810000|2021-12-07 09:03:30|610.9|610.5|610.5|610.1|611.1|610.6|610.4|610.1|0
1638867820000|2021-12-07 09:03:40|610.4|610.3|610|609.5|610.4|610.3|610|609.4|0
1638867830000|2021-12-07 09:03:50|609.9|609.4|609.7|609.2|609.9|609.4|609.7|609.2|0
1638867840000|2021-12-07 09:04:00|609.6|609.3|609.8|609.3|610.2|609.9|609.5|609|0
1638867850000|2021-12-07 09:04:10|609.9|609.5|609.8|609.4|609.9|609.6|609.5|609.2|0
1638867860000|2021-12-07 09:04:20|609.9|609.5|610.2|609.7|610.2|609.9|609.8|609.5|0
1638867870000|2021-12-07 09:04:30|610.1|609.6|610|609.5|610.1|609.7|609.6|609.3|0
1638867880000|2021-12-07 09:04:40|609.9|609.6|610|609.5|610|609.6|609.8|609.2|0
1638867890000|2021-12-07 09:04:50|609.9|609.6|610.2|609.7|610.2|609.7|609.9|609.5|0
1638867900000|2021-12-07 09:05:00|610.3|609.8|610.3|609.9|610.3|609.9|610|609.7|0
1638867910000|2021-12-07 09:05:10|610.4|610|610.7|610.2|610.9|610.5|610.3|610|0
1638867920000|2021-12-07 09:05:20|610.8|610.3|611|610.8|611|610.9|610.7|610.3|0
1638867930000|2021-12-07 09:05:30|611.1|610.7|611.1|610.7|611.1|611|611|610.7|0
1638867940000|2021-12-07 09:05:40|611|610.6|611.3|610.9|611.8|611.3|611|610.6|0
1638867950000|2021-12-07 09:05:50|611.2|610.8|611.1|610.7|611.3|610.9|611.1|610.6|0
1638867960000|2021-12-07 09:06:00|611.2|610.6|611.2|610.7|611.3|611|611|610.6|0
1638867970000|2021-12-07 09:06:10|611.1|610.6|611.3|610.9|611.4|611.1|610.7|610.4|0
1638867980000|2021-12-07 09:06:20|611.4|611|611.6|611.1|611.9|611.3|611.2|611|0
1638867990000|2021-12-07 09:06:30|611.5|611.2|611.5|611.1|611.6|611.4|611.5|611|0
1638868000000|2021-12-07 09:06:40|611.6|611.6|611.1|610.8|611.7|611.6|611.1|610.7|0
1638868010000|2021-12-07 09:06:50|611|610.7|611|610.7|611|610.8|610.8|610.5|0
1638868020000|2021-12-07 09:07:00|610.9|610.8|610.6|610.1|610.9|610.9|610.5|610|0
1638868030000|2021-12-07 09:07:10|610.5|610|610.6|610.4|610.8|610.5|610.2|610|0
1638868040000|2021-12-07 09:07:20|610.5|610.3|610.3|610.1|610.6|610.4|610.3|610.1|0
1638868050000|2021-12-07 09:07:30|610.5|610.2|612.4|611.9|612.5|611.9|610.5|610.2|0
1638868060000|2021-12-07 09:07:40|612.5|612|612.1|611.8|612.6|612.1|611.9|611.7|0
1638868070000|2021-12-07 09:07:50|612.2|611.9|612|611.8|612.2|611.9|612|611.8|0
1638868080000|2021-12-07 09:08:00|611.9|611.9|612|611.8|612|611.9|611.9|611.8|0
1638868090000|2021-12-07 09:08:10|611.9|611.7|611.8|611.4|611.9|611.7|611.7|611.3|0
1638868100000|2021-12-07 09:08:20|611.7|611.3|611.6|611.2|611.7|611.3|611.4|611.1|0
1638868110000|2021-12-07 09:08:30|611.5|611|611.7|611.3|611.7|611.4|611.3|610.9|0
1638868120000|2021-12-07 09:08:40|611.6|611.2|611.6|611.2|611.8|611.6|611.5|611.2|0
1638868130000|2021-12-07 09:08:50|611.5|611.3|611.5|611|611.6|611.4|611.5|611|0
1638868140000|2021-12-07 09:09:00|611.4|610.9|610.9|610.5|611.4|611|610.9|610.5|0
1638868150000|2021-12-07 09:09:10|610.8|610.4|610.7|610.3|610.8|610.5|610.4|610|0
1638868160000|2021-12-07 09:09:20|610.6|610.2|609.8|609.3|610.6|610.2|609.8|609.2|0
1638868170000|2021-12-07 09:09:30|609.7|609.2|609.4|609|609.7|609.3|609.4|609|0
1638868180000|2021-12-07 09:09:40|609.5|609.1|609.6|609.1|609.9|609.5|609.5|609|0
1638868190000|2021-12-07 09:09:50|609.5|609|609.4|609.1|609.6|609.3|609.4|609|0
1638868200000|2021-12-07 09:10:00|609.3|609|609.3|609.1|609.3|609.1|609.3|609|0
1638868210000|2021-12-07 09:10:10|609.4|609.2|609.4|609.2|609.4|609.2|609.4|609.1|0
1638868220000|2021-12-07 09:10:20|609.3|609.1|609.4|609|609.4|609.1|609.3|609|0
1638868230000|2021-12-07 09:10:30|609.3|609.1|609.4|609.1|609.4|609.1|609.3|609|0
1638868240000|2021-12-07 09:10:40|609.3|609|609.7|609.4|610|609.7|609|608.8|0
1638868250000|2021-12-07 09:10:50|609.8|609.5|609.7|609.2|609.8|609.6|609.7|609.2|0
1638868260000|2021-12-07 09:11:00|609.8|609.4|609.8|609.5|609.8|609.6|609.6|609.4|0
1638868270000|2021-12-07 09:11:10|609.7|609.4|609.7|609.5|609.7|609.6|609.7|609.4|0
1638868280000|2021-12-07 09:11:20|609.6|609.4|609.8|609.5|609.8|609.6|609.4|609.2|0
1638868290000|2021-12-07 09:11:30||609.6||609.6||609.6||609.5|0
1638868300000|2021-12-07 09:11:40|609.9|609.7|610.4|610|610.5|610.2|609.9|609.7|0
1638868310000|2021-12-07 09:11:50||609.9||610.1||610.1||609.9|0
1638868320000|2021-12-07 09:12:00|610.3|610|610.7|610.5|610.9|610.5|610.2|610|0
1638868330000|2021-12-07 09:12:10|610.8|610.6|610.5|610.1|611|610.7|610.4|610.1|0
1638868340000|2021-12-07 09:12:20|610.4|610|610.3|610|610.4|610|610.1|609.7|0
1638868350000|2021-12-07 09:12:30|610.4|610.1|610.4|610.1|610.4|610.2|610.3|610.1|0
1638868360000|2021-12-07 09:12:40|610.6|610.2|610.6|610.2|610.6|610.3|610.3|610.1|0
1638868370000|2021-12-07 09:12:50|610.5|610.3|610.6|610.2|610.6|610.4|610.5|610.2|0
1638868380000|2021-12-07 09:13:00|610.5|610.3|610.5|610.2|610.6|610.3|610.5|610.2|0
1638868390000|2021-12-07 09:13:10|610.4|610.1|609.8|609.5|610.4|610.1|609.8|609.3|0
1638868400000|2021-12-07 09:13:20|609.7|609.6|609.8|609.3|609.8|609.6|609.6|609.2|0
1638868410000|2021-12-07 09:13:30|609.7||609.7||609.8||609.7||0
1638868420000|2021-12-07 09:13:40|609.8|609.2|609.4|608.9|609.8|609.2|609.2|608.8|0
1638868430000|2021-12-07 09:13:50|609.3|608.8|609.3|608.9|609.4|608.9|609.1|608.8|0
1638868440000|2021-12-07 09:14:00|609.2|608.8|609.7|609.3|609.7|609.3|608.9|608.6|0
1638868450000|2021-12-07 09:14:10|609.6|609.4|609.5|609|609.8|609.4|609.3|608.9|0
1638868460000|2021-12-07 09:14:20||608.9||608.8||608.9||608.8|0
1638868470000|2021-12-07 09:14:30|609.4|608.9|609.3|608.9|609.4|608.9|609.3|608.9|0
1638868480000|2021-12-07 09:14:40|609.4|609|609.9|609.3|609.9|609.4|609.4|609|0
1638868490000|2021-12-07 09:14:50|609.8|609.4|609.9|609.3|609.9|609.5|609.7|609.3|0
1638868500000|2021-12-07 09:15:00|609.8|609.4|609.6|609.2|609.8|609.5|609.5|609.1|0
1638868510000|2021-12-07 09:15:10|609.8|609.3|610.1|609.7|610.2|609.7|609.8|609.3|0
1638868520000|2021-12-07 09:15:20|610|609.6|609.6|609.3|610|609.6|609.3|608.9|0
1638868530000|2021-12-07 09:15:30|609.7||609.8||609.8||609.7||0
1638868540000|2021-12-07 09:15:40|609.7|609.4|609.5|609|609.7|609.4|609.2|608.9|0
1638868550000|2021-12-07 09:15:50|609.4|608.9|609.4|609|609.4|609|609.1|608.9|0
1638868560000|2021-12-07 09:16:00|609.3|608.9|609.9|609.4|609.9|609.5|609.3|608.9|0
1638868570000|2021-12-07 09:16:10|610|609.6|609.8|609.4|610.1|609.8|609.6|609.3|0
1638868580000|2021-12-07 09:16:20|609.9||609.8||609.9||609.7||0
1638868590000|2021-12-07 09:16:30|609.9|609.5|610.1|609.7|610.1|609.7|609.9|609.5|0
1638868610000|2021-12-07 09:16:50||609.6||609.7||609.7||609.4|0
1638868620000|2021-12-07 09:17:00|610.2|609.8|611.5|611.1|611.5|611.1|610.2|609.8|0
1638868630000|2021-12-07 09:17:10|611.4|611.2|611.7|611.3|612|611.6|611.4|611.2|0
1638868640000|2021-12-07 09:17:20|611.6|611.4|611.7|611.3|611.8|611.4|611.6|611.3|0
1638868650000|2021-12-07 09:17:30|611.8|611.4|611.5|611.2|611.8|611.4|611.1|611|0
1638868660000|2021-12-07 09:17:40|611.6|611.3|611.6|611.1|611.8|611.5|611.4|611|0
1638868670000|2021-12-07 09:17:50|611.5||611.6||611.7||611.5||0
1638868680000|2021-12-07 09:18:00|611.7|611.2|612|611.6|612.1|611.7|611.7|611.2|0
1638868690000|2021-12-07 09:18:10|611.9|611.7|612|611.3|612.1|611.9|611.8|611.3|0
1638868700000|2021-12-07 09:18:20|612.1|611.6|612.1|611.5|612.1|611.7|611.9|611.4|0
1638868710000|2021-12-07 09:18:30|612|611.6|612.5|612.1|612.6|612.2|612|611.6|0
1638868720000|2021-12-07 09:18:40|612.6|612.2|612.5|612.1|612.6|612.2|612.4|612.1|0
1638868730000|2021-12-07 09:18:50|612.4|612.2|612.7|612.3|612.8|612.7|612.3|612.2|0
1638868740000|2021-12-07 09:19:00|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|0
1638868750000|2021-12-07 09:19:10|612.9|612.5|613.3|612.8|613.4|612.8|612.9|612.5|0
1638868760000|2021-12-07 09:19:20|613.4|612.9|613.4|613|613.4|613|613.4|612.9|0
1638868770000|2021-12-07 09:19:30|613.3|612.8|613.1|612.8|613.4|612.8|613|612.8|0
1638868780000|2021-12-07 09:19:40|613.2|612.9|613.2|612.8|613.2|612.9|613.1|612.8|0
1638868790000|2021-12-07 09:19:50|613.1|612.7|612.9|612.5|613.1|612.7|612.9|612.5|0
1638868800000|2021-12-07 09:20:00|612.8|612.4|612.3|611.8|612.8|612.4|612.1|611.7|0
1638868810000|2021-12-07 09:20:10|612.2|611.7|611.7|611.3|612.2|611.7|611.5|611.1|0
1638868820000|2021-12-07 09:20:20|611.8|611.4|612.6|612.2|612.6|612.2|611.7|611.3|0
1638868830000|2021-12-07 09:20:30|612.7|612.3|613.1|612.6|613.1|612.6|612.7|612.3|0
1638868840000|2021-12-07 09:20:40||612.7||612.8||612.8||612.6|0
1638868850000|2021-12-07 09:20:50|613.2|612.9|613.3|613.1|613.6|613.1|613.2|612.9|0
1638868860000|2021-12-07 09:21:00|613.2|613|613.2|612.9|613.3|613|612.9|612.7|0
1638868870000|2021-12-07 09:21:10|613.1|612.8|613.2|612.8|613.2|612.8|612.9|612.7|0
1638868890000|2021-12-07 09:21:30|613.1|613|613|612.7|613.1|613|612.9|612.7|0
1638868900000|2021-12-07 09:21:40|612.9|612.5|613.4|612.9|613.5|613.1|612.7|612.5|0
1638868910000|2021-12-07 09:21:50|613.3||613.3||613.3||613.3||0
1638868920000|2021-12-07 09:22:00|613.4|613|613.6|613.1|613.7|613.1|613.4|613|0
1638868930000|2021-12-07 09:22:10|613.7|613.3|613.7|613.3|613.8|613.4|613.7|613.1|0
1638868950000|2021-12-07 09:22:30|613.8|613.4|613.7|613.3|613.8|613.4|613.7|613.3|0
1638868960000|2021-12-07 09:22:40|613.6|613.2|613.3|613|613.6|613.2|613.2|613|0
1638868970000|2021-12-07 09:22:50|613.2|612.8|612.4|612|613.2|612.8|612.4|612|0
1638868980000|2021-12-07 09:23:00|612.5|612.1|612.6|612.1|612.7|612.3|612.3|612|0
1638868990000|2021-12-07 09:23:10|612.7|612.2|613|612.6|613|612.6|612.7|612.2|0
1638869000000|2021-12-07 09:23:20|612.9|612.7|612.7|612.4|612.9|612.7|612.7|612.4|0
1638869010000|2021-12-07 09:23:30|612.8|612.5|612.9|612.5|612.9|612.5|612.8|612.5|0
1638869020000|2021-12-07 09:23:40|613|612.6|612.9|612.5|613|612.8|612.9|612.4|0
1638869030000|2021-12-07 09:23:50|613||613||613||613||0
1638869040000|2021-12-07 09:24:00|612.9|612.6|613|612.7|613|612.7|612.9|612.6|0
1638869050000|2021-12-07 09:24:10|612.9|612.6|613|612.6|613|612.7|612.9|612.6|0
1638869060000|2021-12-07 09:24:20|612.9|612.7|612.9|612.6|612.9|612.7|612.9|612.6|0
1638869070000|2021-12-07 09:24:30|613|612.7|613.1|612.7|613.2|613|613|612.5|0
1638869080000|2021-12-07 09:24:40|613.2|612.8|613.1|612.7|613.2|612.8|612.9|612.7|0
1638869090000|2021-12-07 09:24:50|613.2|612.8|613.2|612.9|613.2|612.9|613.1|612.8|0
1638869100000|2021-12-07 09:25:00|613|613|613.2|612.9|613.2|613|613|612.8|0
1638869110000|2021-12-07 09:25:10|613.3|613|613.4|613|613.5|613.1|613.3|613|0
1638869120000|2021-12-07 09:25:20|613.5|612.9|613.5|613|613.5|613|613.5|612.8|0
1638869130000|2021-12-07 09:25:30|613.4||613.5||613.5||613.4||0
1638869140000|2021-12-07 09:25:40|613.4|613.1|613.3|613|613.8|613.5|613.2|612.8|0
1638869150000|2021-12-07 09:25:50|613.4||613.5||613.5||613.4||0
1638869170000|2021-12-07 09:26:10|613.4|613.1|613.3|613|613.4|613.1|613.3|612.8|0
1638869180000|2021-12-07 09:26:20|613.4|613.1|613.1|612.8|613.4|613.1|613.1|612.8|0
1638869190000|2021-12-07 09:26:30|613.2|612.7|613.3|613|613.3|613|612.9|612.6|0
1638869200000|2021-12-07 09:26:40|613.4|613.1|613.7|613.3|613.7|613.3|613.4|613.1|0
1638869220000|2021-12-07 09:27:00|613.6|613.2|613.5|613.1|613.6|613.2|613.5|613.1|0
1638869230000|2021-12-07 09:27:10|613.4|613|612.9|612.5|613.4|613|612.6|612.3|0
1638869240000|2021-12-07 09:27:20||612.4||612.3||612.4||612.2|0
1638869250000|2021-12-07 09:27:30|612.8|612.5|612.3|611.6|612.8|612.5|612.3|611.6|0
1638869260000|2021-12-07 09:27:40|612.2|611.5|611.8|611.5|612.2|611.5|611.3|611.1|0
1638869270000|2021-12-07 09:27:50|611.9|611.6|611.9|611.4|611.9|611.7|611.7|611.3|0
1638869280000|2021-12-07 09:28:00|612|611.5|612.6|612.1|612.6|612.1|612|611.5|0
1638869290000|2021-12-07 09:28:10|612.5|612.2|612.6|612.2|612.6|612.2|612.5|612.2|0
1638869300000|2021-12-07 09:28:20|612.5|612.3|612.8|612.3|612.8|612.3|612.5|612.3|0
1638869310000|2021-12-07 09:28:30|612.9|612.4|612.6|612.1|613|612.6|612.6|611.9|0
1638869320000|2021-12-07 09:28:40|612.5|612|612.4|612.1|612.6|612.1|612.4|612|0
1638869330000|2021-12-07 09:28:50|612.5|612.2|612.2|612|612.6|612.2|612.2|612|0
1638869340000|2021-12-07 09:29:00|612.1|611.9|612.3|611.6|612.3|611.9|612|611.6|0
1638869350000|2021-12-07 09:29:10|612.2|611.8|612|611.5|612.2|611.9|611.9|611.5|0
1638869360000|2021-12-07 09:29:20|611.9|611.6|612.8|612.4|612.8|612.5|611.3|611.2|0
1638869370000|2021-12-07 09:29:30|612.7|612.3|612.7|612.2|612.8|612.3|612.6|612.2|0
1638869380000|2021-12-07 09:29:40|612.6|612.1|612.7|612.2|612.7|612.2|612.5|612.1|0
1638869390000|2021-12-07 09:29:50|612.6|612.3|612.7|612.4|612.7|612.4|612.6|612.2|0
1638869400000|2021-12-07 09:30:00|612.8|612.5|612.5|612.1|612.9|612.7|612.4|612.1|0
1638869410000|2021-12-07 09:30:10|612.6|612|613|612.7|613|612.7|612.5|612|0
1638869420000|2021-12-07 09:30:20|612.9||613||613||612.9||0
1638869430000|2021-12-07 09:30:30|613.1|612.8|613.1|612.8|613.2|612.8|613|612.5|0
1638869440000|2021-12-07 09:30:40|613.2|612.9|613.5|613.1|613.5|613.3|613.2|612.9|0
1638869460000|2021-12-07 09:31:00|613.4|613.2|613|612.7|613.4|613.3|613|612.6|0
1638869470000|2021-12-07 09:31:10|612.9|612.6|612.6|612.2|613|612.7|612.5|612|0
1638869480000|2021-12-07 09:31:20|612.5|612.1|612.4|612|612.5|612.1|612.4|612|0
1638869490000|2021-12-07 09:31:30|612.5|612.1|612.7|612.2|612.9|612.5|612.5|612.1|0
1638869500000|2021-12-07 09:31:40||612.3||612.3||612.4||612.3|0
1638869510000|2021-12-07 09:31:50|612.6||612.6||612.6||612.5||0
1638869520000|2021-12-07 09:32:00|612.7|612.4|612.7|612.5|612.8|612.5|612.7|612.4|0
1638869530000|2021-12-07 09:32:10|612.6|612.3|611.9|611.4|612.6|612.3|611.8|611.3|0
1638869550000|2021-12-07 09:32:30|611.8|611.5|611.6|611.2|611.8|611.5|611.4|611.1|0
1638869560000|2021-12-07 09:32:40|611.7|611.1|611.4|611.1|611.7|611.1|611.3|611.1|0
1638869570000|2021-12-07 09:32:50|611.5|611.2|611.6|611.1|611.7|611.5|611.5|611.1|0
1638869590000|2021-12-07 09:33:10||611.2||611.1||611.2||611.1|0
1638869600000|2021-12-07 09:33:20|611.7|611.2|611.3|611|611.7|611.2|611.1|611|0
1638869610000|2021-12-07 09:33:30|611.4|611.1|611.6|611.2|611.6|611.2|611.3|611|0
1638869620000|2021-12-07 09:33:40|611.7|611.1|611.7|611.4|611.7|611.5|611.6|611.1|0
1638869630000|2021-12-07 09:33:50|611.6|611.3|611.7|611.4|611.7|611.5|611.6|611.3|0
1638869640000|2021-12-07 09:34:00|611.6|611.5|611.6|611.4|611.6|611.5|611.6|611.4|0
1638869650000|2021-12-07 09:34:10|611.5|611.3|611.8|611.3|611.9|611.6|611.5|611.2|0
1638869660000|2021-12-07 09:34:20|611.7|611.2|611.9|611.7|611.9|611.7|611.6|611.2|0
1638869670000|2021-12-07 09:34:30|612|611.8|612.9|612.4|612.9|612.6|611.9|611.7|0
1638869680000|2021-12-07 09:34:40|612.8||612.7||612.8||612.7||0
1638869690000|2021-12-07 09:34:50|612.6|612.2|612.5|612.2|612.7|612.4|612.5|612.2|0
1638869700000|2021-12-07 09:35:00|612.6|612.3|612.5|612.2|612.6|612.3|612.4|612|0
1638869710000|2021-12-07 09:35:10|612.6|612.3|612.5|612.2|612.6|612.3|612.5|612.2|0
1638869720000|2021-12-07 09:35:20|612.4|612.1|612.2|612|612.4|612.1|612.2|612|0
1638869730000|2021-12-07 09:35:30|612.1|611.8|612.1|611.7|612.2|611.9|612|611.6|0
1638869740000|2021-12-07 09:35:40|612|611.8|611.9|611.7|612.1|611.8|611.8|611.6|0
1638869750000|2021-12-07 09:35:50|612.1|611.8|611.8|611.5|612.1|611.9|611.8|611.5|0
1638869760000|2021-12-07 09:36:00|611.9|611.6|611.8|611.5|611.9|611.6|611.8|611.5|0
1638869770000|2021-12-07 09:36:10|611.7||611.7||611.7||611.7||0
1638869780000|2021-12-07 09:36:20||611.6||611.6||611.6||611.5|0
1638869790000|2021-12-07 09:36:30|611.8|611.7|612|611.7|612|611.8|611.8|611.6|0
1638869800000|2021-12-07 09:36:40|611.9|611.6|612.3|612.1|612.3|612.1|611.7|611.5|0
1638869810000|2021-12-07 09:36:50|612.2|612|612.3|612|612.3|612.1|612.1|611.9|0
1638869820000|2021-12-07 09:37:00|612.4|612.1|612.4|612.2|612.5|612.2|612.3|612.1|0
1638869830000|2021-12-07 09:37:10|612.3|612.1|612.4|612.1|612.4|612.3|612.3|612.1|0
1638869840000|2021-12-07 09:37:20|612.3|612|611.8|611.5|612.4|612|611.8|611.5|0
1638869850000|2021-12-07 09:37:30|611.9|611.6|611.8|611.5|611.9|611.7|611.7|611.5|0
1638869860000|2021-12-07 09:37:40|611.9|611.6|611.6|611.4|612.1|611.7|611.5|611.4|0
1638869870000|2021-12-07 09:37:50|611.7|611.5|611.6|611.4|611.7|611.5|611.6|611.4|0
1638869880000|2021-12-07 09:38:00|611.5|611.3|611.3|611|611.5|611.3|611.3|611|0
1638869890000|2021-12-07 09:38:10|611.2|611.1|611.2|611|611.3|611.1|611.1|611|0
1638869900000|2021-12-07 09:38:20|611.1|610.8|610.8|610.6|611.2|610.9|610.7|610.3|0
1638869910000|2021-12-07 09:38:30|610.9|610.7|611.1|610.8|611.2|610.9|610.9|610.6|0
1638869920000|2021-12-07 09:38:40|611.2|610.9|611.4|611.1|611.4|611.2|611|610.8|0
1638869930000|2021-12-07 09:38:50|611.6|611.2|611.7|611.3|611.8|611.5|611.6|611.2|0
1638869940000|2021-12-07 09:39:00|611.6|611.4|611.5|611|611.7|611.4|611.2|611|0
1638869950000|2021-12-07 09:39:10|611.3|610.9|611.3|611|611.3|611|611.1|610.8|0
1638869960000|2021-12-07 09:39:20|611.2||611.2||611.3||611.2||0
1638869970000|2021-12-07 09:39:30|611.3|611.1|611.7|611.2|611.8|611.5|611.2|611.1|0
1638869980000|2021-12-07 09:39:40|611.6|611.3|611.5|611.2|611.6|611.3|611.4|611.2|0
1638869990000|2021-12-07 09:39:50||611.3||611.3||611.3||611.3|0
1638870000000|2021-12-07 09:40:00|611.4|611.2|611.4|611.1|611.5|611.2|611.3|611.1|0
1638870010000|2021-12-07 09:40:10|611.5|611.2|611.5|611.3|611.7|611.3|611.4|611.1|0
1638870020000|2021-12-07 09:40:20|611.4|611.2|611.8|611.5|611.8|611.6|611.3|611.1|0
1638870030000|2021-12-07 09:40:30|611.7|611.4|612|611.7|612|611.8|611.7|611.3|0
1638870040000|2021-12-07 09:40:40|612.1|611.8|612.1|611.9|612.1|611.9|612|611.8|0
1638870050000|2021-12-07 09:40:50|612|612|612.1|611.7|612.4|612|612|611.7|0
1638870060000|2021-12-07 09:41:00|612|611.5|611.8|611.6|612|611.6|611.7|611.3|0
1638870070000|2021-12-07 09:41:10|611.7|611.5|611.7|611.4|611.7|611.5|611.7|611.4|0
1638870080000|2021-12-07 09:41:20|611.8|611.5|611.8|611.5|611.8|611.7|611.6|611.5|0
1638870090000|2021-12-07 09:41:30|611.9|611.6|612.2|611.9|612.3|612|611.9|611.6|0
1638870100000|2021-12-07 09:41:40|612.1|611.8|612|611.8|612.1|611.9|612|611.8|0
1638870110000|2021-12-07 09:41:50|611.9|611.7|612.1|611.8|612.1|611.9|611.9|611.5|0
1638870120000|2021-12-07 09:42:00|612.2|611.9|612.7|612.3|612.7|612.4|612.1|611.9|0
1638870130000|2021-12-07 09:42:10|612.6|612.2|612.3|612|612.6|612.2|612.3|612|0
1638870140000|2021-12-07 09:42:20|612.4||612.4||612.4||612.4||0
1638870150000|2021-12-07 09:42:30|612.3|611.9|612.2|611.9|612.3|612|612.2|611.9|0
1638870160000|2021-12-07 09:42:40|612.4|612.3|612.4|612|612.6|612.4|612.3|612|0
1638870170000|2021-12-07 09:42:50|612.3|612.1|612.4|612.1|612.4|612.1|612.3|612.1|0
1638870180000|2021-12-07 09:43:00|612.5|612.2|612.5|612.4|612.5|612.4|612.4|612.2|0
1638870190000|2021-12-07 09:43:10|612.6|612.5|612.5|612.2|612.7|612.5|612.5|612.2|0
1638870200000|2021-12-07 09:43:20|612.4|612|612.3|612|612.5|612.1|612.2|611.8|0
1638870210000|2021-12-07 09:43:30|612.4|612.1|612.5|612.2|612.5|612.3|612.3|612.1|0
1638870220000|2021-12-07 09:43:40|612.4|612.3|612.4|612|612.5|612.4|612.3|612|0
1638870230000|2021-12-07 09:43:50|612.5|612.1|612.5|612.2|612.7|612.6|612.4|612.1|0
1638870240000|2021-12-07 09:44:00|612.4|612.1|612.2|611.7|612.5|612.1|612.1|611.7|0
1638870250000|2021-12-07 09:44:10|612.1|611.6|612|611.5|612.1|611.6|611.6|611.2|0
1638870260000|2021-12-07 09:44:20|611.9|611.6|611.9|611.7|612|611.7|611.9|611.6|0
1638870270000|2021-12-07 09:44:30|612|611.6|612.1|611.9|612.1|611.9|612|611.6|0
1638870280000|2021-12-07 09:44:40|612|611.8|611.8|611.5|612|611.9|611.8|611.5|0
1638870290000|2021-12-07 09:44:50|611.7|611.4|612|611.6|612|611.6|611.7|611.4|0
1638870300000|2021-12-07 09:45:00|611.9|611.5|611.8|611.3|612|611.6|611.7|611.3|0
1638870310000|2021-12-07 09:45:10|611.7||611.6||611.7||611.6||0
1638870320000|2021-12-07 09:45:20|611.7|611.4|611.7|611.4|611.7|611.4|611.6|611.4|0
1638870330000|2021-12-07 09:45:30|611.6|611.3|611.3|611.1|611.6|611.3|611.2|611.1|0
1638870340000|2021-12-07 09:45:40|611.2|611.2|610.9|610.6|611.2|611.2|610.9|610.5|0
1638870350000|2021-12-07 09:45:50|611|610.7|611.1|610.9|611.1|611|611|610.7|0
1638870360000|2021-12-07 09:46:00|611.2|611|611.3|611.1|611.3|611.2|611.2|610.9|0
1638870370000|2021-12-07 09:46:10|611.4|611.2|611.4|611.2|611.4|611.2|611.4|610.9|0
1638870380000|2021-12-07 09:46:20|611.6|611.3|611.7|611.3|611.8|611.5|611.4|611.2|0
1638870390000|2021-12-07 09:46:30|611.8|611.5|611.7|611.4|612|611.6|611.7|611.4|0
1638870400000|2021-12-07 09:46:40|611.8|611.5|612|611.6|612|611.6|611.8|611.5|0
1638870410000|2021-12-07 09:46:50|611.9|611.7|611.7|611.4|611.9|611.7|611.5|611.4|0
1638870420000|2021-12-07 09:47:00|611.6|611.5|612.3|612.1|612.5|612.2|611.6|611.5|0
1638870430000|2021-12-07 09:47:10|612.4|612.2|612.4|612.1|612.5|612.3|612.3|612.1|0
1638870440000|2021-12-07 09:47:20|612.3|612.2|612.5|612.2|612.5|612.2|612.3|612.1|0
1638870450000|2021-12-07 09:47:30|612.4|612.3|612.5|612.3|612.5|612.3|612.4|612.2|0
1638870460000|2021-12-07 09:47:40|612.4|612.4|612.5|612.3|612.5|612.4|612.4|612.3|0
1638870470000|2021-12-07 09:47:50|612.4||612.5||612.5||612.4||0
1638870480000|2021-12-07 09:48:00||612.4||612.3||612.4||612.3|0
1638870490000|2021-12-07 09:48:10|612.4|612.4|612.5|612.3|612.5|612.4|612.4|612.3|0
1638870500000|2021-12-07 09:48:20|612.4|612.2|612.3|612.1|612.5|612.3|612.2|612.1|0
1638870510000|2021-12-07 09:48:30|612.4|612.2|612.5|612.2|612.5|612.3|612.4|612.1|0
1638870520000|2021-12-07 09:48:40|612.4|612.1|611.8|611.7|612.4|612.1|611.8|611.6|0
1638870530000|2021-12-07 09:48:50|611.7|611.5|611.2|610.9|611.8|611.5|611.1|610.7|0
1638870540000|2021-12-07 09:49:00|611.1|611|611|610.9|611.2|611|611|610.9|0
1638870550000|2021-12-07 09:49:10|610.9|610.7|610.7|610.4|610.9|610.7|610.7|610.3|0
1638870560000|2021-12-07 09:49:20|610.6|610.3|610.5|610.2|610.6|610.3|610.5|610.1|0
1638870570000|2021-12-07 09:49:30|610.6|610.3|610.5|610.1|610.6|610.4|610.3|610|0
1638870580000|2021-12-07 09:49:40|610.4|610|609.6|609.4|610.4|610|609.6|609.3|0
1638870590000|2021-12-07 09:49:50|609.7|609.5|609.6|609.4|609.7|609.6|609.6|609.4|0
1638870600000|2021-12-07 09:50:00|609.5|609.3|609.4|609.2|609.5|609.3|609.3|608.9|0
1638870610000|2021-12-07 09:50:10|609.3|609.1|609.3|608.9|609.3|609.1|609.3|608.9|0
1638870620000|2021-12-07 09:50:20||609||609||609||609|0
1638870630000|2021-12-07 09:50:30|609.4|609.1|609.4|609.2|609.7|609.5|609.3|609.1|0
1638870640000|2021-12-07 09:50:40|609.5|609.3|609.4|609.1|609.5|609.3|609.4|609.1|0
1638870650000|2021-12-07 09:50:50|609.5|609.2|609.7|609.4|609.8|609.5|609.5|609.2|0
1638870660000|2021-12-07 09:51:00|609.6|609.3|609.5|609.3|609.7|609.4|609.3|609.1|0
1638870670000|2021-12-07 09:51:10|609.6|609.4|609.4|609.1|609.8|609.6|609.4|609.1|0
1638870680000|2021-12-07 09:51:20|609.5|609.2|609|608.8|609.6|609.2|609|608.8|0
1638870690000|2021-12-07 09:51:30|609.2|608.9|609.4|609.1|609.6|609.2|609.2|608.9|0
1638870700000|2021-12-07 09:51:40|609.5|609|609.4|609|609.5|609.1|609.4|609|0
1638870710000|2021-12-07 09:51:50|609.5|609.1|609.9|609.6|609.9|609.6|609.5|609.1|0
1638870720000|2021-12-07 09:52:00|609.8|609.5|609.3|609|609.8|609.6|609.2|608.9|0
1638870730000|2021-12-07 09:52:10|609.2|608.9|609.2|608.9|609.3|608.9|609.2|608.9|0
1638870740000|2021-12-07 09:52:20|609.3|609|610|609.5|610.1|609.7|609.3|609|0
1638870750000|2021-12-07 09:52:30||609.6||609.5||609.7||609.5|0
1638870760000|2021-12-07 09:52:40|610.1|609.6|610.5|610.2|610.6|610.2|610.1|609.6|0
1638870770000|2021-12-07 09:52:50|610.4|610.1|610.3|610|610.5|610.1|610.2|609.9|0
1638870780000|2021-12-07 09:53:00|610.2|609.8|610.2|609.9|610.3|610|610.1|609.7|0
1638870790000|2021-12-07 09:53:10|610.1|609.7|609.7|609.4|610.1|609.7|609.6|609.3|0
1638870800000|2021-12-07 09:53:20|609.6|609.3|609.2|608.8|609.6|609.3|609.2|608.8|0
1638870810000|2021-12-07 09:53:30|609.3|608.9|609.2|608.8|609.4|608.9|609.1|608.8|0
1638870820000|2021-12-07 09:53:40|609.1|608.9|608.8|608.5|609.8|609.2|608.8|608.3|0
1638870830000|2021-12-07 09:53:50|608.9|608.6|608.9|608.5|609|608.8|608.9|608.5|0
1638870840000|2021-12-07 09:54:00|609|608.6|609.2|609|609.4|609.1|609|608.6|0
1638870850000|2021-12-07 09:54:10|609.3|609.1|609.5|609.2|609.7|609.2|609.2|609.1|0
1638870860000|2021-12-07 09:54:20|609.4|609.1|609.3|609|609.4|609.2|609.2|608.9|0
1638870870000|2021-12-07 09:54:30|609.2|608.9|609.1|608.9|609.2|608.9|609.1|608.9|0
1638870880000|2021-12-07 09:54:40|609|609|609.1|608.9|609.3|609.1|609|608.8|0
1638870890000|2021-12-07 09:54:50|609.2|609|608.8|608.4|609.5|609.2|608.7|608.4|0
1638870900000|2021-12-07 09:55:00|609|608.5|608.9|608.5|609.1|608.8|608.8|608.5|0
1638870910000|2021-12-07 09:55:10|609|608.6|609.3|609|609.4|609|609|608.6|0
1638870920000|2021-12-07 09:55:20|609.2|608.9|609.6|609.2|609.7|609.4|609.2|608.9|0
1638870930000|2021-12-07 09:55:30|609.7|609.3|609.6|609.3|609.9|609.4|609.6|609.3|0
1638870940000|2021-12-07 09:55:40|609.5||609.5||609.5||609.5||0
1638870950000|2021-12-07 09:55:50|609.6|609.4|609.6|609.3|610.2|609.7|609.5|609.3|0
1638870960000|2021-12-07 09:56:00|609.5|609.4|609.6|609.3|609.6|609.4|609.4|609.3|0
1638870970000|2021-12-07 09:56:10|609.5|609.4|609.5|609.2|609.6|609.4|609.4|609|0
1638870980000|2021-12-07 09:56:20|609.4|609.1|609.2|608.9|609.5|609.3|609|608.8|0
1638870990000|2021-12-07 09:56:30|609.3|609|609.7|609.3|609.7|609.5|609.3|609|0
1638871000000|2021-12-07 09:56:40|609.5|609.4|609.7|609.5|609.7|609.5|609.5|609.4|0
1638871010000|2021-12-07 09:56:50|609.6|609.3|609.6|609.3|609.6|609.3|609.6|609.3|0
1638871020000|2021-12-07 09:57:00|609.7|609.4|609.7|609.4|609.7|609.4|609.4|609.3|0
1638871030000|2021-12-07 09:57:10|609.8|609.5|610|609.7|610|609.8|609.7|609.5|0
1638871040000|2021-12-07 09:57:20|610.1|609.8|610.1|609.9|610.4|609.9|610.1|609.8|0
1638871050000|2021-12-07 09:57:30|610.2|610|610.8|610.4|610.8|610.4|610.2|610|0
1638871060000|2021-12-07 09:57:40|610.7|610.5|611|610.5|611|610.6|610.7|610.4|0
1638871070000|2021-12-07 09:57:50|610.9||610.9||610.9||610.9||0
1638871080000|2021-12-07 09:58:00|611||610.9||611||610.9||0
1638871090000|2021-12-07 09:58:10|610.8|610.4|610.2|610|610.9|610.4|610.2|609.8|0
1638871100000|2021-12-07 09:58:20|610.3|610.1|610.3|610.1|610.3|610.1|610.3|610.1|0
1638871110000|2021-12-07 09:58:30|610.4|610.2|610.5|610.3|610.5|610.3|610.4|610.2|0
1638871120000|2021-12-07 09:58:40|610.6|610.4|610.5|610.3|610.8|610.5|610.4|610.2|0
1638871130000|2021-12-07 09:58:50|610.4|610.2|610.4|610.1|610.5|610.3|610.4|610.1|0
1638871160000|2021-12-07 09:59:20|610.5|610.2|610.3|610.1|610.5|610.2|610.3|610.1|0
1638871170000|2021-12-07 09:59:30|610.2|609.9|609.8|609.4|610.2|609.9|609.8|609.4|0
1638871190000|2021-12-07 09:59:50|609.7|609.3|609.7|609.3|609.7|609.4|609.7|609.2|0
1638871200000|2021-12-07 10:00:00|609.8|609.4|609.8|609.5|610.1|609.7|609.8|609.4|0
1638871210000|2021-12-07 10:00:10|610.1|609.6|610.1|609.8|610.5|610.1|610.1|609.6|0
1638871220000|2021-12-07 10:00:20|610.2|609.9|610.2|609.9|610.2|609.9|610|609.8|0
1638871230000|2021-12-07 10:00:30|610.1||610.2||610.2||610.1||0
1638871240000|2021-12-07 10:00:40|610.1|609.8|610.2|609.9|610.2|609.9|609.8|609.5|0
1638871250000|2021-12-07 10:00:50|610.1|609.8|610.1|609.8|610.2|609.8|610|609.8|0
1638871260000|2021-12-07 10:01:00|610|609.7|610|609.6|610.1|609.8|609.8|609.5|0
1638871270000|2021-12-07 10:01:10|610.1||610||610.2||610||0
1638871280000|2021-12-07 10:01:20|609.9|609.5|609.5|609.3|609.9|609.5|609.5|609.3|0
1638871290000|2021-12-07 10:01:30|609.6|609.2|609.4|609|609.8|609.2|609.4|608.9|0
1638871300000|2021-12-07 10:01:40|609.3||609.3||609.3||609.2||0
1638871310000|2021-12-07 10:01:50|609|608.9|609|608.7|609|608.9|608.7|608.5|0
1638871320000|2021-12-07 10:02:00|608.9|608.8|610.1|609.9|610.2|609.9|608.9|608.7|0
1638871330000|2021-12-07 10:02:10|610.2|609.8|610.6|610.4|610.6|610.4|610.1|609.7|0
1638871340000|2021-12-07 10:02:20|610.8|610.5|610.5|610.3|611|610.6|610.5|610.3|0
1638871350000|2021-12-07 10:02:30|610.4|610.2|610.5|610.3|610.6|610.3|610.4|610.2|0
1638871360000|2021-12-07 10:02:40|610.6|610.4|610.6|610.2|610.9|610.4|610.5|610.2|0
1638871370000|2021-12-07 10:02:50|610.5|610.1|610.6|610.3|610.6|610.3|610.3|610.1|0
1638871380000|2021-12-07 10:03:00|610.5|610.1|610.5|610.2|610.5|610.2|610.3|610|0
1638871390000|2021-12-07 10:03:10|610.4|610.1|610.5|610.1|610.5|610.1|610.4|610|0
1638871400000|2021-12-07 10:03:20|610.4|610|610|609.6|610.4|610|609.5|609.2|0
1638871410000|2021-12-07 10:03:30|609.9|609.5|610.2|609.7|610.2|609.7|609.8|609.3|0
1638871420000|2021-12-07 10:03:40|610.3|609.8|610.4|610.1|610.5|610.1|610.2|609.8|0
1638871430000|2021-12-07 10:03:50|610.3|610|610.3|610|610.3|610|610.1|610|0
1638871450000|2021-12-07 10:04:10|610.4|610.1|610.5|610.1|610.5|610.2|610.4|610|0
1638871460000|2021-12-07 10:04:20|610.6|610.2|610.6|610.3|610.6|610.3|610.5|610.2|0
1638871470000|2021-12-07 10:04:30|610.5|610.2|610.5|610.2|610.6|610.2|610.5|610.2|0
1638871480000|2021-12-07 10:04:40||610.3||610.3||610.3||610.3|0
1638871490000|2021-12-07 10:04:50|610.4|610.2|610.4|610.2|610.4|610.2|610.4|610.2|0
1638871500000|2021-12-07 10:05:00|610.3|610.1|609.9|609.6|610.5|610.2|609.9|609.6|0
1638871510000|2021-12-07 10:05:10|609.8|609.5|609.7|609.3|609.8|609.6|609.6|609.3|0
1638871520000|2021-12-07 10:05:20|609.6|609.4|610|609.7|610|609.7|609.6|609.3|0
1638871530000|2021-12-07 10:05:30|609.9|609.6|609.7|609.6|609.9|609.6|609.7|609.5|0
1638871540000|2021-12-07 10:05:40|609.6|609.5|610.1|609.8|610.1|609.8|609.6|609.4|0
1638871550000|2021-12-07 10:05:50|609.9|609.9|610.1|609.9|610.1|609.9|609.9|609.9|0
1638871560000|2021-12-07 10:06:00|610.2|610|610.5|610.2|610.8|610.4|610.2|610|0
1638871570000|2021-12-07 10:06:10|610.6|610.3|610.4|610.1|610.7|610.4|610.4|610.1|0
1638871580000|2021-12-07 10:06:20||610.2||610.2||610.2||610.2|0
1638871590000|2021-12-07 10:06:30|610.3|610.1|610.5|610.1|610.5|610.1|610|609.9|0
1638871610000|2021-12-07 10:06:50|610.4|610.2|610.3|610|610.4|610.3|610.3|609.9|0
1638871620000|2021-12-07 10:07:00|610.2|609.9|610.2|610|610.3|610|610.2|609.9|0
1638871630000|2021-12-07 10:07:10|610.4|610.1|610.8|610.5|610.8|610.5|610.3|610.1|0
1638871640000|2021-12-07 10:07:20|610.9|610.4|610.6|610.3|610.9|610.4|610.4|610.2|0
1638871650000|2021-12-07 10:07:30||610.2||610.2||610.2||610.2|0
1638871660000|2021-12-07 10:07:40|610.5|610.1|610.6|610.3|610.8|610.5|610.4|610|0
1638871670000|2021-12-07 10:07:50|610.7|610.4|610.9|610.5|610.9|610.5|610.7|610.4|0
1638871680000|2021-12-07 10:08:00|610.8|610.6|611|610.7|611|610.8|610.8|610.6|0
1638871690000|2021-12-07 10:08:10||610.8||610.8||610.8||610.8|0
1638871700000|2021-12-07 10:08:20|610.9|610.7|610.2|610|610.9|610.7|610.2|610|0
1638871710000|2021-12-07 10:08:30|610.1|609.9|610.1|609.7|610.2|610|610|609.6|0
1638871720000|2021-12-07 10:08:40|610.2|609.8|610.1|609.9|610.2|610|610.1|609.8|0
1638871730000|2021-12-07 10:08:50|610.2|610|610.7|610.4|610.7|610.4|610.2|610|0
1638871740000|2021-12-07 10:09:00|610.6|610.3|610.6|610.3|610.6|610.3|610.6|610.3|0
1638871750000|2021-12-07 10:09:10|610.7|610.4|610.5|610.3|610.7|610.4|610.5|610.3|0
1638871760000|2021-12-07 10:09:20|610.6||610.6||610.7||610.5||0
1638871770000|2021-12-07 10:09:30|610.5||610.5||610.5||610.5||0
1638871780000|2021-12-07 10:09:40|610.7|610.4|610.5|610.3|610.9|610.7|610.5|610.3|0
1638871790000|2021-12-07 10:09:50|610.4|610.2|610.4|610|610.5|610.2|610|609.8|0
1638871800000|2021-12-07 10:10:00|610.3|609.9|610|609.8|610.3|609.9|610|609.7|0
1638871810000|2021-12-07 10:10:10|609.9|609.7|610|609.7|610|609.7|609.7|609.3|0
1638871820000|2021-12-07 10:10:20|609.9|609.6|610|609.7|610|609.7|609.9|609.5|0
1638871830000|2021-12-07 10:10:30|609.9|609.6|609.9|609.6|609.9|609.6|609.9|609.6|0
1638871840000|2021-12-07 10:10:40|609.8|609.5|609.8|609.5|609.8|609.6|609.7|609.5|0
1638871850000|2021-12-07 10:10:50|609.9|609.6|610.1|609.8|610.2|609.9|609.8|609.6|0
1638871860000|2021-12-07 10:11:00|610.3|609.9|610.4|610|610.5|610.1|610.1|609.9|0
1638871870000|2021-12-07 10:11:10|610.6|610.1|610.8|610.4|610.8|610.4|610.6|610.1|0
1638871880000|2021-12-07 10:11:20||610.5||610.5||610.5||610.3|0
1638871890000|2021-12-07 10:11:30|610.7|610.3|610.6|610.3|610.7|610.3|610.3|610.1|0
1638871900000|2021-12-07 10:11:40|610.7|610.2|610.8|610.4|610.8|610.4|610.6|610.2|0
1638871910000|2021-12-07 10:11:50|610.7|610.5|610|609.7|610.8|610.5|610|609.7|0
1638871920000|2021-12-07 10:12:00|609.9|609.6|610|609.6|610.4|610|609.8|609.5|0
1638871930000|2021-12-07 10:12:10|609.9|609.7|610|609.8|610|609.8|609.9|609.7|0
1638871940000|2021-12-07 10:12:20|610.1|609.9|610|609.8|610.4|610|610|609.7|0
1638871950000|2021-12-07 10:12:30|609.9|609.6|609.6|609.3|609.9|609.6|609.6|609.3|0
1638871960000|2021-12-07 10:12:40|609.7|609.4|609.7|609.3|609.7|609.4|609.6|609.3|0
1638871970000|2021-12-07 10:12:50|609.6|609.2|609.5|609.2|609.6|609.3|609.4|609.2|0
1638871980000|2021-12-07 10:13:00|609.4|609.1|609.5|609.1|609.7|609.4|609.2|609.1|0
1638871990000|2021-12-07 10:13:10|609.4|609.2|609.4|609.1|609.5|609.2|609.2|609|0
1638872000000|2021-12-07 10:13:20|609.3|609|609.2|608.9|609.3|609|609|608.8|0
1638872010000|2021-12-07 10:13:30|609.3|609|609.4|609.2|609.5|609.2|609.3|609|0
1638872020000|2021-12-07 10:13:40|609.3|609.1|609.4|609.1|609.4|609.3|609.3|608.9|0
1638872030000|2021-12-07 10:13:50|609.5|609.2|609.4|609.1|609.5|609.2|609.4|609.1|0
1638872040000|2021-12-07 10:14:00|609.3|609|609.3|609|609.3|609|609.2|609|0
1638872060000|2021-12-07 10:14:20||609.1||609||609.1||609|0
1638872070000|2021-12-07 10:14:30|609.2||609.2||609.2||609.2||0
1638872080000|2021-12-07 10:14:40|609.3|609.1|609.3|609.1|609.3|609.1|609.2|609|0
1638872090000|2021-12-07 10:14:50|609.4|609.2|609.4|609.1|609.7|609.4|609.3|609.1|0
1638872100000|2021-12-07 10:15:00|609.3|609|609.3|609|609.3|609|609.2|609|0
1638872110000|2021-12-07 10:15:10|609.2|608.9|609.2|608.9|609.2|609|609.1|608.8|0
1638872120000|2021-12-07 10:15:20|609.1||609.1||609.2||609.1||0
1638872130000|2021-12-07 10:15:30||609||609||609||608.9|0
1638872140000|2021-12-07 10:15:40|609|608.9|609.1|608.8|609.1|608.9|608.9|608.7|0
1638872150000|2021-12-07 10:15:50||608.9||608.8||608.9||608.8|0
1638872160000|2021-12-07 10:16:00|609|608.9|608.8|608.7|609|608.9|608.8|608.4|0
1638872170000|2021-12-07 10:16:10|609|608.8|609.2|609.1|609.2|609.1|609|608.8|0
1638872180000|2021-12-07 10:16:20|609.1|609|609.5|609.1|609.5|609.2|609.1|608.8|0
1638872190000|2021-12-07 10:16:30|609.6|609|609.4|609.1|609.6|609.1|609.1|608.9|0
1638872200000|2021-12-07 10:16:40|609.3|609.2|609.6|609.3|609.6|609.3|609.3|609.2|0
1638872210000|2021-12-07 10:16:50|609.7|609.4|609.3|609.1|609.8|609.5|609.2|609|0
1638872220000|2021-12-07 10:17:00|609.4|609.2|609.3|609.1|609.4|609.2|609.2|609.1|0
1638872230000|2021-12-07 10:17:10|609.4|609.2|609.5|609.1|609.5|609.2|609.4|609.1|0
1638872240000|2021-12-07 10:17:20|609.6|609.2|609.6|609.4|609.9|609.5|609.5|609.2|0
1638872250000|2021-12-07 10:17:30|609.7||609.7||609.7||609.7||0
1638872260000|2021-12-07 10:17:40||609.5||609.4||609.5||609.4|0
1638872270000|2021-12-07 10:17:50|609.6|609.5|609.6|609.3|609.7|609.5|609.4|609.2|0
1638872280000|2021-12-07 10:18:00|609.5|609.2|609.5|609.2|609.5|609.3|609.5|609.1|0
1638872290000|2021-12-07 10:18:10|609.6|609.3|609.9|609.6|610|609.7|609.6|609.3|0
1638872300000|2021-12-07 10:18:20|609.8|609.5|609.9|609.6|610|609.7|609.8|609.4|0
1638872310000|2021-12-07 10:18:30|609.8|609.5|610|609.6|610|609.6|609.8|609.5|0
1638872320000|2021-12-07 10:18:40|610.1|609.7|610|609.7|610.4|610.2|610|609.7|0
1638872330000|2021-12-07 10:18:50|610.1|609.8|610.2|609.9|610.5|610.2|610|609.8|0
1638872340000|2021-12-07 10:19:00|610.1|609.8|610.8|610.5|610.8|610.5|609.9|609.6|0
1638872350000|2021-12-07 10:19:10|610.9|610.6|610.9|610.6|611|610.7|610.9|610.6|0
1638872360000|2021-12-07 10:19:20|610.8|610.5|610.7|610.5|610.8|610.6|610.6|610.3|0
1638872370000|2021-12-07 10:19:30|610.9|610.6|610.9|610.6|611|610.7|610.8|610.5|0
1638872390000|2021-12-07 10:19:50|611|610.7|611|610.7|611|610.7|610.9|610.7|0
1638872400000|2021-12-07 10:20:00|610.9|610.6|611.3|610.9|611.4|611.1|610.9|610.6|0
1638872410000|2021-12-07 10:20:10|611.2|611|611.8|611.4|611.9|611.6|611.2|611|0
1638872420000|2021-12-07 10:20:20|611.9|611.5|611.9|611.6|612|611.8|611.8|611.5|0
1638872440000|2021-12-07 10:20:40|612|611.7|611.8|611.6|612|611.9|611.8|611.6|0
1638872450000|2021-12-07 10:20:50|611.9|611.7|611.8|611.6|612|611.8|611.8|611.6|0
1638872460000|2021-12-07 10:21:00|611.7||611.8||611.8||611.7||0
1638872470000|2021-12-07 10:21:10|611.9|611.7|611.9|611.7|612|611.7|611.9|611.7|0
1638872480000|2021-12-07 10:21:20|612|611.9|612.9|612.7|613.3|613|611.9|611.7|0
1638872490000|2021-12-07 10:21:30|612.8|612.5|613.1|612.9|613.2|612.9|612.8|612.5|0
1638872500000|2021-12-07 10:21:40|613|612.8|612.9|612.7|613.1|612.8|612.9|612.7|0
1638872510000|2021-12-07 10:21:50|613.1|612.8|613|612.7|613.1|612.8|613|612.7|0
1638872520000|2021-12-07 10:22:00|612.9|612.6|613|612.7|613.1|612.9|612.3|612.2|0
1638872530000|2021-12-07 10:22:10|612.9|612.6|612.6|612.2|612.9|612.6|612.5|612.1|0
1638872540000|2021-12-07 10:22:20|612.7|612.3|612.5|612.2|612.7|612.5|612.4|612.2|0
1638872550000|2021-12-07 10:22:30|612.6|612.3|612.6|612.3|612.6|612.4|612.2|612|0
1638872560000|2021-12-07 10:22:40|612.5|612.2|612.1|611.9|612.5|612.2|612|611.6|0
1638872570000|2021-12-07 10:22:50|612|611.7|612.1|611.8|612.1|611.9|611.8|611.4|0
1638872580000|2021-12-07 10:23:00|612.2|612|612.5|612.3|612.6|612.3|612.2|611.9|0
1638872590000|2021-12-07 10:23:10|612.6|612.1|612.2|611.9|612.6|612.1|612.2|611.9|0
1638872600000|2021-12-07 10:23:20|612.3|611.8|612.2|611.9|612.4|611.9|612.1|611.8|0
1638872610000|2021-12-07 10:23:30|612.1|611.8|612.1|611.9|612.2|611.9|612.1|611.8|0
1638872620000|2021-12-07 10:23:40|612.2|611.7|612.1|611.7|612.2|611.9|611.9|611.5|0
1638872630000|2021-12-07 10:23:50||611.8||611.7||611.8||611.7|0
1638872640000|2021-12-07 10:24:00|612|611.8|611.6|611.2|612|611.8|611.6|611.1|0
1638872660000|2021-12-07 10:24:20|611.7|611.3|612|611.7|612.1|611.8|611.6|611.3|0
1638872670000|2021-12-07 10:24:30|611.9|611.6|611.8|611.4|612|611.6|611.7|611.4|0
1638872680000|2021-12-07 10:24:40||611.3||611.4||611.4||611.3|0
1638872690000|2021-12-07 10:24:50|611.7||611.8||611.8||611.6||0
1638872700000|2021-12-07 10:25:00|611.9|611.5|612|611.8|612.1|611.8|611.9|611.5|0
1638872710000|2021-12-07 10:25:10|611.9|611.6|612|611.6|612|611.7|611.8|611.4|0
1638872720000|2021-12-07 10:25:20|612.1||612.1||612.1||612||0
1638872730000|2021-12-07 10:25:30|612.2|611.7|612.4|612.1|612.4|612.1|612.1|611.7|0
1638872740000|2021-12-07 10:25:40|612.5|612.2|612.5|612.2|612.8|612.4|612.5|612.2|0
1638872750000|2021-12-07 10:25:50|612.6|612.1|612.3|612.1|612.6|612.1|612.3|612.1|0
1638872760000|2021-12-07 10:26:00|612.2||612.3||612.3||612.2||0
1638872770000|2021-12-07 10:26:10|612.4||612.3||612.4||612.3||0
1638872780000|2021-12-07 10:26:20|612.4|612.2|612.4|612.1|612.4|612.2|612.4|612.1|0
1638872790000|2021-12-07 10:26:30|612.3||612.3||612.3||612.3||0
1638872800000|2021-12-07 10:26:40|612.2|612|612.3|612|612.4|612.1|612.1|612|0
1638872810000|2021-12-07 10:26:50|612.5|612.1|612.5|612.2|612.7|612.4|612.5|612.1|0
1638872820000|2021-12-07 10:27:00|612.6|612.3|613|612.7|613.2|612.7|612.6|612.3|0
1638872830000|2021-12-07 10:27:10|613.1|612.6|612.6|612.4|613.1|612.6|612.5|612.3|0
1638872840000|2021-12-07 10:27:20|612.5|612.5|612.6|612.3|612.6|612.5|612.4|612.3|0
1638872850000|2021-12-07 10:27:30|612.5|612.2|612.4|612.1|612.6|612.2|612.4|612.1|0
1638872860000|2021-12-07 10:27:40|612.5|612.2|612.3|612|612.6|612.3|612|611.8|0
1638872870000|2021-12-07 10:27:50||612.1||612.1||612.1||612|0
1638872880000|2021-12-07 10:28:00|612.2|611.9|612|611.8|612.2|611.9|612|611.8|0
1638872890000|2021-12-07 10:28:10|611.9|611.6|611.7|611.4|611.9|611.6|611.6|611.3|0
1638872900000|2021-12-07 10:28:20|611.6|611.3|612.9|612.4|612.9|612.4|611.6|611.3|0
1638872910000|2021-12-07 10:28:30|613|612.5|613.2|612.9|613.3|612.9|612.9|612.5|0
1638872920000|2021-12-07 10:28:40|613.3|613|613.1|612.8|613.3|613|613|612.7|0
1638872930000|2021-12-07 10:28:50|613|612.9|613.2|613|613.3|613|613|612.8|0
1638872940000|2021-12-07 10:29:00|613.3|613.1|613.4|613.2|613.5|613.3|613.3|613.1|0
1638872950000|2021-12-07 10:29:10|613.3|613.1|613.2|612.9|613.5|613.2|613.2|612.9|0
1638872960000|2021-12-07 10:29:20|613.1|613|613.1|612.8|613.1|613.1|613.1|612.8|0
1638872970000|2021-12-07 10:29:30|613.2|612.9|613.5|613.3|613.5|613.3|613.2|612.9|0
1638872980000|2021-12-07 10:29:40|613.4|613.2|613.4|613.2|613.5|613.3|613.4|613.1|0
1638872990000|2021-12-07 10:29:50|613.5|613.3|613.5|613.2|613.5|613.3|613.4|613.1|0
1638873000000|2021-12-07 10:30:00|613.4|613.3|613.4|613.2|613.4|613.3|613.1|612.7|0
1638873010000|2021-12-07 10:30:10|613.5|613.3|613.4|613.1|613.5|613.3|613.4|613.1|0
1638873020000|2021-12-07 10:30:20|613.5|613.2|613.5|613.2|613.5|613.2|613.5|613.2|0
1638873030000|2021-12-07 10:30:30|613.4|613.1|613.4|613.1|613.5|613.2|613.4|613|0
1638873040000|2021-12-07 10:30:40|613.5|613.2|613.7|613.5|613.9|613.6|613.5|613.2|0
1638873050000|2021-12-07 10:30:50|613.8|613.6|613.9|613.6|613.9|613.7|613.8|613.5|0
1638873060000|2021-12-07 10:31:00|614|613.7|614.1|614|614.1|614|614|613.7|0
1638873070000|2021-12-07 10:31:10|614|613.9|614.1|613.8|614.3|614.1|614|613.8|0
1638873080000|2021-12-07 10:31:20|614|613.7|614|613.7|614.1|613.7|613.9|613.5|0
1638873090000|2021-12-07 10:31:30|614.1|613.8|614.2|613.9|614.2|614|614|613.6|0
1638873100000|2021-12-07 10:31:40|614||614||614||614||0
1638873110000|2021-12-07 10:31:50|614.1|614|614.2|614|614.2|614.1|614.1|614|0
1638873130000|2021-12-07 10:32:10|614.1|613.9|613.9|613.7|614.2|613.9|613.8|613.7|0
1638873140000|2021-12-07 10:32:20|613.8|613.6|613.9|613.6|613.9|613.7|613.8|613.6|0
1638873150000|2021-12-07 10:32:30|613.8||613.9||613.9||613.8||0
1638873160000|2021-12-07 10:32:40|613.8|613.7|613.8|613.6|613.9|613.7|613.8|613.6|0
1638873170000|2021-12-07 10:32:50|613.7|613.5|613.6|613.3|613.7|613.5|613.3|613|0
1638873180000|2021-12-07 10:33:00|613.5|613.2|613.4|613|613.5|613.2|613.2|612.9|0
1638873190000|2021-12-07 10:33:10|613.3|612.9|613.2|612.8|613.3|612.9|613.2|612.8|0
1638873200000|2021-12-07 10:33:20|613.1|612.7|612.8|612.6|613.1|612.7|612.8|612.6|0
1638873210000|2021-12-07 10:33:30|612.9||612.8||612.9||612.8||0
1638873220000|2021-12-07 10:33:40|612.7||612.8||612.8||612.7||0
1638873230000|2021-12-07 10:33:50|612.7|612.5|612.4|611.9|612.7|612.5|612.4|611.9|0
1638873240000|2021-12-07 10:34:00|612.3|612|612.4|612.1|612.4|612.1|612.3|612|0
1638873250000|2021-12-07 10:34:10|612.5|612.2|612.2|612|612.7|612.4|612|611.9|0
1638873260000|2021-12-07 10:34:20|612.1|611.9|612.7|612.4|612.9|612.6|612|611.7|0
1638873270000|2021-12-07 10:34:30|612.6|612.5|612.6|612.2|612.6|612.5|612.5|612.1|0
1638873280000|2021-12-07 10:34:40|612.7|612.6|612.7|612.4|612.9|612.7|612.7|612.4|0
1638873290000|2021-12-07 10:34:50|612.6|612.3|612.6|612.2|612.6|612.3|612.5|612.2|0
1638873300000|2021-12-07 10:35:00|612.7|612.3|612.7|612.3|612.8|612.6|612.6|612.3|0
1638873310000|2021-12-07 10:35:10|612.6|612.4|613.2|612.7|613.2|612.9|612.6|612.4|0
1638873320000|2021-12-07 10:35:20|613.1|612.8|613.4|613|613.4|613.1|613.1|612.8|0
1638873330000|2021-12-07 10:35:30|613|612.9|613.2|613|613.4|613|613|612.9|0
1638873340000|2021-12-07 10:35:40|613.3|613.1|613.8|613.5|613.8|613.5|613.2|613.1|0
1638873350000|2021-12-07 10:35:50|613.7|613.4|613.7|613.5|613.8|613.5|613.4|613.1|0
1638873360000|2021-12-07 10:36:00|613.8||613.8||613.8||613.7||0
1638873370000|2021-12-07 10:36:10|613.7|613.3|613.3|613.1|613.8|613.3|613.3|613|0
1638873380000|2021-12-07 10:36:20|613.2|613|613.1|612.7|613.3|613.1|613.1|612.7|0
1638873390000|2021-12-07 10:36:30|613|612.6|613.1|612.6|613.1|612.7|613|612.6|0
1638873410000|2021-12-07 10:36:50|613|612.7|613.1|612.6|613.1|612.7|612.9|612.6|0
1638873420000|2021-12-07 10:37:00|612.9|612.7|613.1|612.7|613.2|612.9|612.9|612.6|0
1638873430000|2021-12-07 10:37:10|613|612.6|612.9|612.6|613|612.7|612.8|612.6|0
1638873440000|2021-12-07 10:37:20|613|612.7|612.9|612.6|613.2|612.8|612.9|612.6|0
1638873450000|2021-12-07 10:37:30||612.7||612.8||612.8||612.7|0
1638873460000|2021-12-07 10:37:40|613|612.7|612.9|612.7|613.1|612.8|612.8|612.6|0
1638873470000|2021-12-07 10:37:50||612.6||612.6||612.7||612.6|0
1638873480000|2021-12-07 10:38:00|613|612.7|613.2|613|613.2|613|613|612.7|0
1638873490000|2021-12-07 10:38:10|613.3|613.1|613.6|613.4|613.7|613.4|613.2|613|0
1638873500000|2021-12-07 10:38:20|613.5|613.5|613.4|613.2|613.5|613.5|613.3|613.2|0
1638873510000|2021-12-07 10:38:30|613.5|613|613.2|612.7|613.5|613.1|613.1|612.7|0
1638873520000|2021-12-07 10:38:40|613.1|612.8|613.1|612.7|613.1|612.8|613.1|612.6|0
1638873530000|2021-12-07 10:38:50|613|612.8|613|612.9|613.1|612.9|612.9|612.7|0
1638873540000|2021-12-07 10:39:00|613.1|612.8|612.6|612.4|613.2|613|612.6|612.3|0
1638873550000|2021-12-07 10:39:10|612.7|612.3|613|612.6|613|612.6|612.6|612.3|0
1638873560000|2021-12-07 10:39:20|612.9|612.7|612.9|612.7|613|612.7|612.9|612.7|0
1638873570000|2021-12-07 10:39:30|613|612.6|612.9|612.4|613|612.8|612.8|612.4|0
1638873580000|2021-12-07 10:39:40|613|612.5|613.7|613.3|613.7|613.3|612.9|612.5|0
1638873590000|2021-12-07 10:39:50|613.6|613.2|613.5|613.3|613.6|613.3|613.5|613.2|0
1638873600000|2021-12-07 10:40:00|613.4|613.2|613.2|613|613.4|613.2|613.2|612.9|0
1638873610000|2021-12-07 10:40:10|613.3|613.1|613.6|613.3|613.6|613.3|613.3|613.1|0
1638873620000|2021-12-07 10:40:20|613.5|613.2|613.5|613|613.5|613.2|613.3|613|0
1638873630000|2021-12-07 10:40:30|613.4|612.9|612.9|612.6|613.4|612.9|612.9|612.5|0
1638873640000|2021-12-07 10:40:40|612.8|612.4|612.7|612.4|612.9|612.5|612.6|612.3|0
1638873650000|2021-12-07 10:40:50|612.8||612.7||612.8||612.7||0
1638873660000|2021-12-07 10:41:00|612.8|612.5|613|612.7|613|612.8|612.8|612.5|0
1638873670000|2021-12-07 10:41:10|612.9|612.5|612.9|612.6|612.9|612.6|612.8|612.5|0
1638873680000|2021-12-07 10:41:20||612.7||612.6||612.7||612.6|0
1638873690000|2021-12-07 10:41:30|612.8|612.5|612.8|612.4|612.9|612.6|612.8|612.4|0
1638873700000|2021-12-07 10:41:40|612.7|612.5|613.1|612.6|613.2|612.9|612.7|612.5|0
1638873710000|2021-12-07 10:41:50|612.8|612.5|612.7|612.5|612.8|612.5|612.7|612.5|0
1638873720000|2021-12-07 10:42:00|612.6|612.4|612.8|612.6|612.8|612.6|612.5|612.3|0
1638873730000|2021-12-07 10:42:10||612.7||612.5||612.7||612.5|0
1638873740000|2021-12-07 10:42:20|612.7|612.6|612.8|612.5|612.8|612.6|612.7|612.4|0
1638873750000|2021-12-07 10:42:30|612.7|612.4|612.6|612.4|612.7|612.4|612.6|612.4|0
1638873760000|2021-12-07 10:42:40|612.5|612.3|612.2|611.8|612.5|612.3|612.2|611.7|0
1638873770000|2021-12-07 10:42:50|612.3|611.9|612.3|612|612.4|612.1|612|611.9|0
1638873780000|2021-12-07 10:43:00|612.2|611.9|612.1|611.8|612.3|611.9|612.1|611.8|0
1638873790000|2021-12-07 10:43:10||611.9||611.8||611.9||611.8|0
1638873800000|2021-12-07 10:43:20||611.9||611.9||611.9||611.9|0
1638873810000|2021-12-07 10:43:30|612|611.8|612|611.7|612|611.9|611.9|611.6|0
1638873820000|2021-12-07 10:43:40|612.1|611.8|612.1|611.7|612.4|612.1|612|611.7|0
1638873830000|2021-12-07 10:43:50|612|611.8|612|611.7|612.1|611.9|612|611.7|0
1638873840000|2021-12-07 10:44:00|612.1|611.8|612.1|611.8|612.1|611.8|612.1|611.7|0
1638873850000|2021-12-07 10:44:10|612|611.7|612.1|611.7|612.1|611.7|612|611.7|0
1638873860000|2021-12-07 10:44:20|612|611.8|612|611.7|612|611.8|612|611.7|0
1638873870000|2021-12-07 10:44:30|611.9|611.6|611.7|611.5|611.9|611.6|611.7|611.5|0
1638873880000|2021-12-07 10:44:40|611.8|611.6|611.8|611.5|612.1|611.7|611.7|611.5|0
1638873890000|2021-12-07 10:44:50|611.9|611.6|612.1|611.8|612.1|611.9|611.9|611.6|0
1638873900000|2021-12-07 10:45:00||611.9||611.9||611.9||611.9|0
1638873910000|2021-12-07 10:45:10|612|611.8|611.9|611.6|612|611.8|611.5|611.3|0
1638873920000|2021-12-07 10:45:20||611.7||611.7||611.7||611.7|0
1638873930000|2021-12-07 10:45:30|612|611.8|612.6|612.4|612.6|612.4|612|611.8|0
1638873940000|2021-12-07 10:45:40|612.8|612.5|612.7|612.4|612.8|612.6|612.7|612.4|0
1638873950000|2021-12-07 10:45:50|612.8|612.5|613.1|612.7|613.2|612.7|612.8|612.5|0
1638873960000|2021-12-07 10:46:00|613|612.8|613.1|612.7|613.2|612.8|613|612.7|0
1638873970000|2021-12-07 10:46:10|613.2|612.8|613.4|613.1|613.6|613.2|613.1|612.7|0
1638873980000|2021-12-07 10:46:20|613.5|613.2|613.3|613.2|613.8|613.4|613.3|613.1|0
1638873990000|2021-12-07 10:46:30|613.4|613.1|613.7|613.3|613.8|613.5|613.3|613.1|0
1638874000000|2021-12-07 10:46:40|613.8|613.4|613.9|613.5|614|613.6|613.8|613.4|0
1638874010000|2021-12-07 10:46:50|613.8||613.8||613.8||613.8||0
1638874020000|2021-12-07 10:47:00|613.9|613.6|613.7|613.6|613.9|613.6|613.7|613.6|0
1638874030000|2021-12-07 10:47:10|613.9|613.5|613.9|613.6|613.9|613.6|613.9|613.5|0
1638874040000|2021-12-07 10:47:20|614|613.7|614|613.9|614|613.9|614|613.7|0
1638874050000|2021-12-07 10:47:30|613.9|613.8|614|613.7|614|613.8|613.9|613.7|0
1638874060000|2021-12-07 10:47:40|613.9||613.9||613.9||613.9||0
1638874070000|2021-12-07 10:47:50|614|613.8|615.8|615.3|615.9|615.3|613.9|613.8|0
1638874080000|2021-12-07 10:48:00|615.9|615.4|615.6|615.4|616.3|615.9|615.3|615.1|0
1638874090000|2021-12-07 10:48:10|615.5|615.3|615.2|615|615.5|615.3|615.1|614.7|0
1638874100000|2021-12-07 10:48:20|615.1|614.8|615.3|615|615.6|615.4|615.1|614.8|0
1638874110000|2021-12-07 10:48:30|615.2|614.9|615.2|615|615.3|615|615.2|614.8|0
1638874120000|2021-12-07 10:48:40|615.3|615.1|615.4|615.1|615.7|615.3|615.2|615|0
1638874130000|2021-12-07 10:48:50|615.5|615.2|615.5|615.2|615.5|615.2|615.4|615.1|0
1638874140000|2021-12-07 10:49:00|615.6|615.3|615.7|615.4|615.9|615.5|615.6|615.3|0
1638874150000|2021-12-07 10:49:10|615.9|615.5|616|615.7|616|615.7|615.8|615.4|0
1638874160000|2021-12-07 10:49:20|615.9|615.8|616.8|616.3|616.8|616.5|615.9|615.5|0
1638874170000|2021-12-07 10:49:30|616.7|616.5|616.8|616.5|616.8|616.6|616.7|616.5|0
1638874180000|2021-12-07 10:49:40|616.7||616.8||616.8||616.7||0
1638874190000|2021-12-07 10:49:50|616.7|616.6|616.5|616.2|616.8|616.6|616.4|616.1|0
1638874200000|2021-12-07 10:50:00|616.4|616.1|616.9|616.6|617|616.7|616.2|616.1|0
1638874210000|2021-12-07 10:50:10|616.8|616.5|617.4|616.9|617.5|617.1|616.7|616.5|0
1638874220000|2021-12-07 10:50:20|617.2|617|617.9|617.3|617.9|617.3|617.2|617|0
1638874230000|2021-12-07 10:50:30|618|617.4|617.8|617.5|618|617.6|617.6|617.3|0
1638874240000|2021-12-07 10:50:40|617.9|617.4|617.7|617.4|617.9|617.4|617.6|617.4|0
1638874250000|2021-12-07 10:50:50|617.8|617.5|617.9|617.5|617.9|617.6|617.6|617.4|0
1638874260000|2021-12-07 10:51:00|618|617.6|617.9|617.6|618|617.9|617.9|617.6|0
1638874270000|2021-12-07 10:51:10|618|617.7|617.6|617.3|618|617.7|617.5|617.1|0
1638874280000|2021-12-07 10:51:20|617.7|617.4|617.9|617.6|618|617.6|617.7|617.4|0
1638874290000|2021-12-07 10:51:30|618|617.7|617.9|617.5|618|617.7|617.6|617.3|0
1638874300000|2021-12-07 10:51:40|617.7|617.4|617.6|617.3|617.7|617.4|617.5|617.1|0
1638874310000|2021-12-07 10:51:50|617.7|617.4|617.5|617.2|617.8|617.4|617.4|616.9|0
1638874320000|2021-12-07 10:52:00|617.4|617.3|617.4|617.2|617.5|617.4|617.3|616.9|0
1638874330000|2021-12-07 10:52:10|617.3|617.1|617|616.7|617.3|617.1|617|616.7|0
1638874340000|2021-12-07 10:52:20|617.1|616.6|617.2|616.9|617.2|616.9|617|616.6|0
1638874350000|2021-12-07 10:52:30|617.1||617.1||617.2||617.1||0
1638874360000|2021-12-07 10:52:40|617.2|617|617.7|617.4|617.9|617.5|617.2|616.9|0
1638874370000|2021-12-07 10:52:50|617.8|617.5|617.5|617.2|617.8|617.5|617.5|617.1|0
1638874380000|2021-12-07 10:53:00|617.4|617.1|617.7|617.3|617.8|617.6|617.3|617|0
1638874390000|2021-12-07 10:53:10|617.6|617.2|617.3|617|617.6|617.2|617.3|617|0
1638874400000|2021-12-07 10:53:20|617.2|616.9|617|616.6|617.2|616.9|616.9|616.5|0
1638874410000|2021-12-07 10:53:30|616.9|616.7|617|616.7|617|616.7|616.9|616.7|0
1638874420000|2021-12-07 10:53:40|617.1|616.8|617.1|616.9|617.2|616.9|617.1|616.7|0
1638874430000|2021-12-07 10:53:50|617.2|617|617|616.8|617.2|617|616.9|616.8|0
1638874440000|2021-12-07 10:54:00|616.9|616.7|617|616.6|617|616.7|616.7|616.5|0
1638874450000|2021-12-07 10:54:10|617.1|616.7|617.1|616.9|617.1|617|617|616.7|0
1638874460000|2021-12-07 10:54:20|617|617|617|616.6|617.1|617|616.9|616.6|0
1638874470000|2021-12-07 10:54:30|617.1|616.5|616.7|616.5|617.1|616.6|616.7|616.5|0
1638874480000|2021-12-07 10:54:40|616.6|616.6|616.7|616.5|616.7|616.6|616.6|616.5|0
1638874490000|2021-12-07 10:54:50|616.9|616.6|617.2|616.9|617.2|616.9|616.6|616.5|0
1638874500000|2021-12-07 10:55:00|617.3|617|617.1|616.9|617.5|617.1|617.1|616.8|0
1638874510000|2021-12-07 10:55:10|617|616.8|617|616.8|617|616.8|617|616.8|0
1638874520000|2021-12-07 10:55:20|616.9|616.7|617|616.7|617.1|616.9|616.8|616.5|0
1638874530000|2021-12-07 10:55:30|617.1|616.8|617|616.5|617.1|616.8|617|616.5|0
1638874540000|2021-12-07 10:55:40|616.5|616.4|617.5|617.2|617.6|617.3|616.5|616.4|0
1638874550000|2021-12-07 10:55:50|617.6|617.3|617.5|617.2|617.9|617.5|617.5|617.2|0
1638874560000|2021-12-07 10:56:00|617.6|617.3|617.9|617.5|617.9|617.6|617.4|617.2|0
1638874570000|2021-12-07 10:56:10|618|617.6|617.8|617.5|618|617.8|617.8|617.4|0
1638874580000|2021-12-07 10:56:20|617.9|617.4|617.5|617.2|617.9|617.4|617.5|617.1|0
1638874590000|2021-12-07 10:56:30|617.6|617.3|617.9|617.5|617.9|617.5|617.6|617.3|0
1638874600000|2021-12-07 10:56:40|617.8|617.6|617.8|617.6|617.9|617.7|617.8|617.6|0
1638874610000|2021-12-07 10:56:50|617.9|617.5|617.9|617.7|617.9|617.8|617.7|617.4|0
1638874630000|2021-12-07 10:57:10|618|617.8|618.3|618|618.3|618.1|617.7|617.6|0
1638874640000|2021-12-07 10:57:20|618.2|618.1|618.3|618.1|618.5|618.2|618|617.9|0
1638874650000|2021-12-07 10:57:30|618|617.9|618.3|618|618.3|618.1|618|617.9|0
1638874660000|2021-12-07 10:57:40|618|617.9|618.7|618.4|618.8|618.6|618|617.9|0
1638874670000|2021-12-07 10:57:50|618.8|618.7|618.8|618.5|618.8|618.7|618.7|618.5|0
1638874680000|2021-12-07 10:58:00|618.7||618.8||618.8||618.7||0
1638874690000|2021-12-07 10:58:10|618.7|618.6|618.7|618.6|618.8|618.6|618.7|618.6|0
1638874700000|2021-12-07 10:58:20|618.6|618.5|618.5|618.2|618.7|618.5|618.4|618.1|0
1638874710000|2021-12-07 10:58:30|618.6|618.3|618.7|618.4|618.7|618.6|618.6|618.3|0
1638874720000|2021-12-07 10:58:40|618.5|618.5|618.8|618.6|618.8|618.6|618.5|618.4|0
1638874740000|2021-12-07 10:59:00|618.9|618.7|619|618.8|619|618.9|618.9|618.7|0
1638874750000|2021-12-07 10:59:10|618.9|618.7|618.9|618.5|618.9|618.7|618.6|618.3|0
1638874760000|2021-12-07 10:59:20|618.8|618.6|619|618.4|619.2|618.9|618.8|618.4|350
1638874770000|2021-12-07 10:59:30|618.7|618.5|618.7|618.3|618.7|618.5|618.7|618.3|1449
1638874780000|2021-12-07 10:59:40|618.6||618.6||618.6||618.6||0
1638874790000|2021-12-07 10:59:50|618.7|618.4|618.8|618.4|618.8|618.4|618.7|618.4|11112
1638874800000|2021-12-07 11:00:00|619|618.6|619.2|618.8|619.2|618.8|619|618.5|1582
1638874810000|2021-12-07 11:00:10||618.7||618.8||618.8||618.6|1033
1638874820000|2021-12-07 11:00:20|618.9|618.5|618.8|618.2|618.9|618.5|618.8|618.2|3136
1638874830000|2021-12-07 11:00:30|618.6|618|618.3|617.8|618.6|618|618.2|617.8|537
1638874840000|2021-12-07 11:00:40||617.9||617.8||617.9||617.8|132
1638874850000|2021-12-07 11:00:50|618.5|617.9|618.5|618.1|618.5|618.1|618.5|617.9|50
1638874860000|2021-12-07 11:01:00|618.6|618.3|618.7|618.3|618.7|618.3|618.6|618.3|8151
1638874870000|2021-12-07 11:01:10||618.2||618.3||618.3||618.2|0
1638874880000|2021-12-07 11:01:20|618.9|618.4|619.1|618.6|619.1|618.6|618.9|618.4|655
1638874890000|2021-12-07 11:01:30|619.2||619||619.2||619||0
1638874900000|2021-12-07 11:01:40|618.8|618.5|618.9|618.5|619|618.5|618.8|618.5|247
1638874910000|2021-12-07 11:01:50|619|618.1|618.7|618.2|619|618.2|618.7|618.1|544
1638874920000|2021-12-07 11:02:00|618.5|618|618.5|618|618.5|618|618.5|618|675
1638874930000|2021-12-07 11:02:10|618.7|617.9|618.9|618.5|619|618.5|618.7|617.9|2451
1638874940000|2021-12-07 11:02:20|619|618.6|619|618.6|619|618.6|619|618.6|5
1638874950000|2021-12-07 11:02:30|619.3|618.5|619.2|618.6|619.3|618.7|619.2|618.5|533
1638874960000|2021-12-07 11:02:40|619.3|618.8|619.3|618.8|619.3|618.8|619.2|618.8|1857
1638874970000|2021-12-07 11:02:50|619.2|618.9|619.3|618.9|619.3|618.9|619.2|618.9|28
1638874990000|2021-12-07 11:03:10|619.5|619|619.8|619.3|619.8|619.3|619.5|619|2246
1638875010000|2021-12-07 11:03:30|619.7|619.2|619.7|619.3|619.9|619.3|619.7|619.2|45538
1638875020000|2021-12-07 11:03:40|619.8|619.6|619.9|619.6|619.9|619.6|619.8|619.6|32
1638875030000|2021-12-07 11:03:50||619.5||619.5||619.5||619.5|56
1638875040000|2021-12-07 11:04:00|619.8|619.4|619.8|619.4|619.8|619.4|619.8|619.4|6
1638875050000|2021-12-07 11:04:10|619.9||619.9||619.9||619.8||0
1638875060000|2021-12-07 11:04:20|619.8||619.8||619.8||619.8||0
1638875070000|2021-12-07 11:04:30|619.2|618.6|619.2|618.7|619.2|618.7|619.2|618.6|350
1638875080000|2021-12-07 11:04:40|619.3|618.8|619.3|618.8|619.3|618.8|619.3|618.8|242
1638875090000|2021-12-07 11:04:50|619.2|618.6|619.2|618.7|619.3|618.7|619.2|618.6|5362
1638875100000|2021-12-07 11:05:00||618.8||618.8||618.8||618.8|1605
1638875110000|2021-12-07 11:05:10|619.1|618.6|619.3|618.8|619.3|618.8|619.1|618.6|1170
1638875120000|2021-12-07 11:05:20|619.4|618.9|619.1|618.5|619.4|618.9|619.1|618.5|1719
1638875130000|2021-12-07 11:05:30|619|618.2|618.7|618.2|619|618.2|618.7|618.2|628
1638875140000|2021-12-07 11:05:40|618.6|618.1|618.6|618.2|618.6|618.2|618.6|618.1|0
1638875160000|2021-12-07 11:06:00||618.1||618.1||618.1||618.1|1051
1638875170000|2021-12-07 11:06:10|618.5|618.2|618.6|618.1|618.6|618.2|618.5|618|647
1638875180000|2021-12-07 11:06:20||618.2||618.2||618.2||618.2|0
1638875190000|2021-12-07 11:06:30|618.7|618.3|618.9|618.4|618.9|618.4|618.7|618.3|1484
1638875200000|2021-12-07 11:06:40|618.8||618.8||618.8||618.8||1650
1638875210000|2021-12-07 11:06:50|618.9|618.5|619.1|618.8|619.1|618.8|618.9|618.5|958
1638875220000|2021-12-07 11:07:00|619.2|618.9|619.2|618.7|619.3|618.9|619.2|618.7|1816
1638875230000|2021-12-07 11:07:10|619.1||619.1||619.2||619.1||15
1638875240000|2021-12-07 11:07:20|619.2|618.4|618.8|618.4|619.2|618.4|618.8|618.3|411
1638875250000|2021-12-07 11:07:30|618.6|618.1|618.5|618|618.6|618.1|618.5|618|0
1638875260000|2021-12-07 11:07:40|618.7|618.2|618.7|618.2|618.7|618.2|618.6|618.1|0
1638875270000|2021-12-07 11:07:50|||||||||326
1638875280000|2021-12-07 11:08:00|618.8|618.3|618.7|618.3|618.8|618.3|618.7|618.3|0
1638875290000|2021-12-07 11:08:10|618.8||618.7||618.8||618.7||0
1638875300000|2021-12-07 11:08:20|618.5|618.1|618.4|618|618.5|618.1|618.4|618|1321
1638875310000|2021-12-07 11:08:30|618|617.5|618|617.5|618|617.5|618|617.5|476
1638875330000|2021-12-07 11:08:50||617.6||617.6||617.6||617.6|0
1638875340000|2021-12-07 11:09:00|618.1|617.7|618.1|617.7|618.1|617.7|618.1|617.7|985
1638875350000|2021-12-07 11:09:10|618.2|617.8|618.2|617.8|618.2|617.8|618.1|617.8|79
1638875360000|2021-12-07 11:09:20|617.5|617.1|617.5|617.1|617.5|617.1|617.5|617.1|990
1638875370000|2021-12-07 11:09:30|617.8|617.4|617.8|617.3|617.9|617.4|617.8|617.3|2584
1638875380000|2021-12-07 11:09:40|617.6|617.2|618.1|617.7|618.1|617.7|617.6|617.1|13439
1638875390000|2021-12-07 11:09:50|618.3|617.8|618.5|618.2|618.5|618.2|618.3|617.8|1027
1638875400000|2021-12-07 11:10:00|618.4|617.9|618.5|618|618.5|618.1|618.4|617.9|1425
1638875410000|2021-12-07 11:10:10|618.7|618.1|618.7|618.1|618.7|618.3|618.6|618.1|2175
1638875430000|2021-12-07 11:10:30|618.8|618.4|618.8|618.1|618.8|618.4|618.7|618.1|385
1638875440000|2021-12-07 11:10:40|619|618.5|618.7|618.2|619|618.5|618.7|618.2|703
1638875450000|2021-12-07 11:10:50|618.6|618.1|618.4|617.9|618.6|618.1|618.3|617.8|2174
1638875460000|2021-12-07 11:11:00|618.6|617.8|618.6|618.1|618.6|618.1|618.6|617.8|206
1638875470000|2021-12-07 11:11:10||618||618.2||618.2||618|0
1638875480000|2021-12-07 11:11:20|618.3|617.9|618.5|618.1|618.5|618.1|618.2|617.8|1266
1638875490000|2021-12-07 11:11:30|618.3|618|618.5|618|618.5|618|618.3|618|897
1638875500000|2021-12-07 11:11:40|618.3|618.1|618.2|617.7|618.3|618.1|618.2|617.7|5642
1638875510000|2021-12-07 11:11:50|618.3|617.8|618.2|617.8|618.3|617.8|618.2|617.8|0
1638875520000|2021-12-07 11:12:00|618.3|617.7|618.5|618.1|618.5|618.1|618.1|617.7|78
1638875530000|2021-12-07 11:12:10|618.6||618.5||618.6||618.5||49
1638875540000|2021-12-07 11:12:20|618.7|618.2|618.4|617.9|618.7|618.3|618.3|617.8|2061
1638875550000|2021-12-07 11:12:30|618.5|618|618.6|618.1|618.6|618.1|618.5|618|0
1638875560000|2021-12-07 11:12:40|618.5||618.5||618.5||618.5||0
1638875570000|2021-12-07 11:12:50|618.6|618.3|618.6|618.1|618.6|618.3|618.5|618|5
1638875580000|2021-12-07 11:13:00|618.5||618.6||618.6||618.5||0
1638875590000|2021-12-07 11:13:10|619.1|618.2|619.2|618.8|619.2|618.8|619.1|618.2|582
1638875600000|2021-12-07 11:13:20||618.9||618.9||618.9||618.9|9
1638875610000|2021-12-07 11:13:30|619.3||619.3||619.3||619.3||1933
1638875620000|2021-12-07 11:13:40|619.2|618.7|619.1|618.7|619.2|618.7|619.1|618.7|749
1638875630000|2021-12-07 11:13:50|619.2|618.6|619.3|618.9|619.3|618.9|619.2|618.6|1194
1638875640000|2021-12-07 11:14:00|619.6|619.1|619.5|619.1|619.6|619.1|619.5|619.1|300
1638875660000|2021-12-07 11:14:20|619.1|618.6|618.9|618.5|619.1|618.6|618.9|618.4|2192
1638875670000|2021-12-07 11:14:30|619|618.8|619|618.8|619|618.8|618.9|618.8|0
1638875680000|2021-12-07 11:14:40|619.3|618.9|619.8|619.5|619.8|619.5|619.3|618.9|0
1638875690000|2021-12-07 11:14:50|620|619.6|619.9|619.6|620|619.7|619.8|619.6|0
1638875700000|2021-12-07 11:15:00||619.7||619.7||619.7||619.7|0
1638875710000|2021-12-07 11:15:10|619.8||619.8||619.9||619.8||0
1638875720000|2021-12-07 11:15:20|619.9|619.8|619.9|619.7|619.9|619.8|619.8|619.7|0
1638875750000|2021-12-07 11:15:50|619.8||619.8||619.9||619.8||0
1638875760000|2021-12-07 11:16:00|619.9|619.4|619.8|619.5|619.9|619.7|619.5|619.4|0
1638875770000|2021-12-07 11:16:10|619.9|619.6|619.9|619.7|620|619.9|619.8|619.5|0
1638875780000|2021-12-07 11:16:20|619.8|619.6|619.9|619.7|619.9|619.8|619.8|619.6|0
1638875790000|2021-12-07 11:16:30|619.8|619.6|619.8|619.7|620|619.7|619.8|619.6|0
1638875800000|2021-12-07 11:16:40|619.7|619.6|619.1|618.8|619.8|619.6|619.1|618.8|0
1638875810000|2021-12-07 11:16:50|619.2|618.7|619.6|619.3|619.6|619.4|619.2|618.7|0
1638875820000|2021-12-07 11:17:00|619.5|619.2|619.4|619.3|619.5|619.3|619.3|619.1|0
1638875830000|2021-12-07 11:17:10|619.5||619.5||619.5||619.5||0
1638875850000|2021-12-07 11:17:30|619.4||619.5||619.5||619.4||0
1638875860000|2021-12-07 11:17:40|619.4|619.2|619.1|618.9|619.4|619.2|618.8|618.4|0
1638875870000|2021-12-07 11:17:50|619|619|619.2|618.9|619.3|619.1|619|618.7|0
1638875880000|2021-12-07 11:18:00|619.1|619|618.9|618.6|619.1|619|618.9|618.6|0
1638875890000|2021-12-07 11:18:10||618.7||618.7||618.8||618.6|0
1638875900000|2021-12-07 11:18:20||618.6||618.7||618.7||618.6|0
1638875910000|2021-12-07 11:18:30|618.8||618.9||619||618.8||0
1638875920000|2021-12-07 11:18:40|619|618.8|619|618.9|619|618.9|618.9|618.7|0
1638875930000|2021-12-07 11:18:50|618.9|618.8|619.1|618.7|619.1|618.8|618.9|618.6|0
1638875940000|2021-12-07 11:19:00||618.8||619||619||618.8|0
1638875950000|2021-12-07 11:19:10|619.2|619.1|619.2|618.9|619.3|619.1|619.2|618.9|0
1638875960000|2021-12-07 11:19:20|619.1|619|618.3|617.9|619.1|619|618.3|617.8|0
1638875980000|2021-12-07 11:19:40|618.2|617.8|617.7|617.4|618.2|617.8|617.7|617.4|0
1638875990000|2021-12-07 11:19:50|617.6|617.5|617.6|617.4|617.7|617.5|617.6|617.3|0
1638876000000|2021-12-07 11:20:00|617.5|617.3|618.3|618|618.3|618|617.2|616.9|0
1638876010000|2021-12-07 11:20:10|618.2|617.9|618.1|617.8|618.2|617.9|618|617.6|0
1638876020000|2021-12-07 11:20:20|618|617.7|617.5|617.2|618|617.7|617.5|617.2|0
1638876030000|2021-12-07 11:20:30|617.4|617.1|617.4|617|617.5|617.2|617.3|617|0
1638876040000|2021-12-07 11:20:40|617.3|616.9|617.2|616.9|617.3|616.9|617.1|616.8|0
1638876050000|2021-12-07 11:20:50|617.1|616.8|617.2|616.9|617.2|616.9|617.1|616.8|0
1638876060000|2021-12-07 11:21:00|617.3|617|617.4|617.2|617.4|617.2|617.3|616.9|0
1638876070000|2021-12-07 11:21:10|617.3|617.1|617.3|616.9|617.4|617.1|617.2|616.9|0
1638876080000|2021-12-07 11:21:20|617.2|616.8|616.8|616.5|617.2|616.8|616.8|616.5|0
1638876090000|2021-12-07 11:21:30|616.9|616.6|616.9|616.6|616.9|616.7|616.9|616.6|0
1638876100000|2021-12-07 11:21:40|616.8|616.5|616.5|616.1|616.8|616.5|616.5|616.1|0
1638876110000|2021-12-07 11:21:50|616.4|616.2|616.4|616.1|616.4|616.2|616.3|615.9|0
1638876120000|2021-12-07 11:22:00||616.2||616.1||616.2||616|0
1638876130000|2021-12-07 11:22:10|616.3|616|616.3|615.9|616.3|616|616.2|615.7|0
1638876140000|2021-12-07 11:22:20|616.2|615.8|615.9|615.6|616.2|616|615.9|615.5|0
1638876160000|2021-12-07 11:22:40|616|615.7|616|615.8|616|615.8|615.9|615.6|0
1638876170000|2021-12-07 11:22:50|616.1|615.9|616.3|616|616.3|616.1|616|615.9|0
1638876180000|2021-12-07 11:23:00||615.9||615.9||616||615.9|0
1638876190000|2021-12-07 11:23:10|616.4|616|616.8|616.5|616.8|616.5|616.4|616|0
1638876200000|2021-12-07 11:23:20|616.7||616.7||616.7||616.7||0
1638876210000|2021-12-07 11:23:30|616.9|616.8|617.3|617|617.3|617|616.9|616.5|0
1638876230000|2021-12-07 11:23:50|617.4|617.1|617.8|617.4|618|617.7|617.4|617.1|0
1638876240000|2021-12-07 11:24:00||617.3||617.4||617.4||617.3|0
1638876270000|2021-12-07 11:24:30|617.7|617.3|617.3|617|617.7|617.5|617.3|617|0
1638876280000|2021-12-07 11:24:40|617.2|616.9|617.4|617.1|617.4|617.1|617.1|616.9|0
1638876290000|2021-12-07 11:24:50|617.3|617|617.4|617.2|617.4|617.2|617.3|616.9|0
1638876300000|2021-12-07 11:25:00|617.5|617.1|617.1|616.7|617.5|617.1|617.1|616.6|0
1638876310000|2021-12-07 11:25:10|617|616.8|617.1|616.8|617.2|617|617|616.8|0
1638876320000|2021-12-07 11:25:20|617|616.7|616.8|616.6|617|616.7|616.8|616.6|0
1638876330000|2021-12-07 11:25:30|616.7|616.7|616.7|616.4|616.7|616.7|616.5|616.2|0
1638876340000|2021-12-07 11:25:40|616.8|616.5|617.2|616.9|617.2|616.9|616.8|616.5|0
1638876350000|2021-12-07 11:25:50|617.1|616.8|616.9|616.6|617.1|616.9|616.9|616.6|0
1638876360000|2021-12-07 11:26:00|616.8|616.5|616.9|616.6|616.9|616.6|616.7|616.5|0
1638876370000|2021-12-07 11:26:10|617|616.5|617.1|616.6|617.2|616.8|617|616.5|0
1638876380000|2021-12-07 11:26:20||616.5||616.5||616.5||616.5|0
1638876390000|2021-12-07 11:26:30|617|616.6|616.3|615.9|617|616.6|616.3|615.7|0
1638876400000|2021-12-07 11:26:40|616.4|616|616.1|615.7|616.4|616.1|616.1|615.6|0
1638876410000|2021-12-07 11:26:50|616.2|615.8|616.1|615.7|616.2|615.9|616.1|615.7|0
1638876420000|2021-12-07 11:27:00|616.2|615.8|615.9|615.4|616.2|615.8|615.7|615.3|0
1638876440000|2021-12-07 11:27:20||615.5||615.5||615.5||615.5|0
1638876450000|2021-12-07 11:27:30|615.8|615.4|615.8|615.5|615.8|615.5|615.7|615.4|0
1638876460000|2021-12-07 11:27:40|615.7|615.4|615.8|615.5|615.8|615.5|615.7|615.4|0
1638876470000|2021-12-07 11:27:50|615.7|615.4|615.6|615.3|615.7|615.4|615.4|615|0
1638876480000|2021-12-07 11:28:00|615.7|615.4|616.1|615.8|616.1|615.8|615.7|615.4|0
1638876490000|2021-12-07 11:28:10|616.2|615.9|616.1|615.8|616.3|615.9|616.1|615.8|0
1638876500000|2021-12-07 11:28:20|616|615.6|615.7|615.1|616|615.6|615.7|615.1|0
1638876510000|2021-12-07 11:28:30|615.6|615.2|615.5|615.2|615.6|615.2|615.5|615.2|0
1638876520000|2021-12-07 11:28:40|615.4|615.3|615.6|615.5|615.6|615.5|615.3|615.3|0
1638876530000|2021-12-07 11:28:50|615.5|615.4|615.5|615.1|615.5|615.4|615.5|615.1|0
1638876540000|2021-12-07 11:29:00|615.6|615|615.5|615.2|615.6|615.2|615.5|615|0
1638876550000|2021-12-07 11:29:10|615.4|615.3|615.5|615.3|615.5|615.3|615.4|615.2|0
1638876560000|2021-12-07 11:29:20|615.4|615.2|615.5|615.1|615.5|615.3|615.4|615|0
1638876570000|2021-12-07 11:29:30|615.4|615|615.4|615|615.5|615|615.4|615|0
1638876580000|2021-12-07 11:29:40|615.3|615.1|615.2|614.8|615.3|615.1|615.1|614.8|0
1638876590000|2021-12-07 11:29:50|615.1|614.9|614.9|614.4|615.2|614.9|614.9|614.4|0
1638876600000|2021-12-07 11:30:00|614.8|614.5|615.9|615.4|615.9|615.4|614.8|614.5|0
1638876610000|2021-12-07 11:30:10|615.4|615.3|615.8|615.6|615.9|615.6|615.4|615.1|0
1638876620000|2021-12-07 11:30:20|615.9|615.7|615.9|615.7|616|615.7|615.9|615.7|0
1638876630000|2021-12-07 11:30:30|616.1|615.8|616.5|616.1|616.7|616.3|616.1|615.8|0
1638876640000|2021-12-07 11:30:40|616.4|616|616.5|616.1|616.5|616.2|616.3|616|0
1638876650000|2021-12-07 11:30:50|616.4|616.2|616.5|616.2|616.5|616.3|616.4|616.1|0
1638876660000|2021-12-07 11:31:00|616.4|616.1|616.5|616.2|616.5|616.2|616.4|616|0
1638876670000|2021-12-07 11:31:10|616.4|616.1|616.3|616|616.4|616.2|616.3|616|0
1638876680000|2021-12-07 11:31:20|616.2||616.2||616.2||616.2||0
1638876700000|2021-12-07 11:31:40|616.1|616.1|616.2|616|616.3|616.1|616.1|616|0
1638876710000|2021-12-07 11:31:50|616.3|616.1|616.2|616.1|616.3|616.1|616.2|616.1|0
1638876720000|2021-12-07 11:32:00|616.1|616|616.3|616.1|616.3|616.1|616.1|616|0
1638876730000|2021-12-07 11:32:10|616.2|616|616.3|616|616.3|616.1|616.2|616|0
1638876740000|2021-12-07 11:32:20||616.1||616.1||616.1||616.1|0
1638876760000|2021-12-07 11:32:40|616.2|616|616.2|616.1|616.4|616.1|616.1|616|0
1638876770000|2021-12-07 11:32:50|616.3||616.3||616.3||616.2||0
1638876780000|2021-12-07 11:33:00|616.2|616.2|616.5|616.3|616.5|616.3|616.2|616.2|0
1638876800000|2021-12-07 11:33:20|616.6|616.4|616.6|616.4|617.1|616.8|616.6|616.4|0
1638876810000|2021-12-07 11:33:30|616.5|616.2|616.4|616.1|616.5|616.3|616.3|616.1|0
1638876820000|2021-12-07 11:33:40|616.5|616.2|616.6|616.3|616.6|616.3|616.5|616.2|0
1638876830000|2021-12-07 11:33:50|616.7||616.7||616.7||616.6||0
1638876840000|2021-12-07 11:34:00|616.8|616.4|616.7|616.5|616.8|616.5|616.7|616.4|0
1638876850000|2021-12-07 11:34:10|616.8|616.4|617.3|617|617.4|617.1|616.6|616.4|0
1638876860000|2021-12-07 11:34:20|617.4|617.1|617.4|617.1|617.5|617.1|617.3|617|0
1638876870000|2021-12-07 11:34:30|617.5|617.2|617.5|617.3|617.5|617.3|617.5|617.2|0
1638876880000|2021-12-07 11:34:40|617.4|617.2|617.4|617.1|617.5|617.3|617.1|617|0
1638876890000|2021-12-07 11:34:50|617.3|617|617.1|616.9|617.3|617|617.1|616.8|0
1638876900000|2021-12-07 11:35:00|617.2||617.2||617.2||617.2||0
1638876910000|2021-12-07 11:35:10|617.1|616.7|616.6|616.3|617.1|616.7|616.6|616.2|0
1638876920000|2021-12-07 11:35:20||616.2||616.3||616.3||616.1|0
1638876930000|2021-12-07 11:35:30|616.5||616.5||616.5||616.5||0
1638876940000|2021-12-07 11:35:40|616.4|616.1|616.3|616.1|616.4|616.2|616.2|616|0
1638876950000|2021-12-07 11:35:50|616.5|616|616.4|616|616.6|616.4|616.2|616|0
1638876960000|2021-12-07 11:36:00||616.1||616||616.1||616|0
1638876970000|2021-12-07 11:36:10|616.3|616.1|616.3|616|616.5|616.4|616.2|616|0
1638876980000|2021-12-07 11:36:20|616.2|616.1|616.1|616|616.2|616.1|616.1|616|0
1638876990000|2021-12-07 11:36:30|616|615.9|616.1|616|616.1|616|616|615.9|0
1638877000000|2021-12-07 11:36:40|616.2|616.1|616.3|616.2|616.3|616.2|616.2|616.1|0
1638877010000|2021-12-07 11:36:50|616.2|616|616.3|616|616.3|616.1|616.2|616|0
1638877020000|2021-12-07 11:37:00|616.2|616.1|616.7|616.4|616.8|616.4|616.2|616.1|0
1638877030000|2021-12-07 11:37:10|616.8|616.5|616.7|616.3|616.8|616.5|616.7|616.3|0
1638877040000|2021-12-07 11:37:20|616.6|616.2|616.5|616.2|616.6|616.2|616.5|616.2|0
1638877050000|2021-12-07 11:37:30|616.6||616.7||616.7||616.6||0
1638877060000|2021-12-07 11:37:40|616.8|616.3|616.7|616.4|616.8|616.6|616.7|616.3|0
1638877070000|2021-12-07 11:37:50|616.8||616.8||616.8||616.8||0
1638877080000|2021-12-07 11:38:00|616.7|616.5|616.7|616.4|616.9|616.8|616.7|616.4|0
1638877090000|2021-12-07 11:38:10|616.6||616.6||616.7||616.6||0
1638877100000|2021-12-07 11:38:20|616.7||616.7||616.7||616.6||0
1638877110000|2021-12-07 11:38:30|616.6|616.5|616.6|616.4|616.7|616.5|616.6|616.4|0
1638877120000|2021-12-07 11:38:40|616.5|616.2|616.5|616.2|616.6|616.3|616.4|616.2|0
1638877130000|2021-12-07 11:38:50|616.6|616.3|616.5|616.2|616.6|616.3|616.5|616.2|0
1638877140000|2021-12-07 11:39:00|616.4||616.4||616.4||616.4||0
1638877150000|2021-12-07 11:39:10|616.3|616.1|616.2|616|616.3|616.1|616.2|616|0
1638877160000|2021-12-07 11:39:20|616.3||616.2||616.3||616.2||0
1638877170000|2021-12-07 11:39:30|616.1|615.8|615.8|615.5|616.1|615.8|615.8|615.5|0
1638877180000|2021-12-07 11:39:40|615.9|615.6|616|615.8|616|615.8|615.8|615.6|0
1638877190000|2021-12-07 11:39:50|615.9|615.7|616|615.8|616|615.8|615.9|615.6|0
1638877200000|2021-12-07 11:40:00|615.9|615.7|615.9|615.6|616|615.7|615.9|615.6|0
1638877210000|2021-12-07 11:40:10||615.7||615.7||615.7||615.7|0
1638877220000|2021-12-07 11:40:20|616|615.8|616.2|615.9|616.2|616|616|615.8|0
1638877230000|2021-12-07 11:40:30||616||616||616||616|0
1638877240000|2021-12-07 11:40:40|616.1|616.1|616.3|616.1|616.3|616.1|616.1|616.1|0
1638877270000|2021-12-07 11:41:10|616.4|616.2|616.6|616.3|616.6|616.3|616.4|616.2|0
1638877280000|2021-12-07 11:41:20|616.5|616.2|616.4|616.2|616.5|616.3|616.4|616.1|0
1638877300000|2021-12-07 11:41:40|616.3|616.1|616.3|616.1|616.3|616.1|616.3|616.1|0
1638877310000|2021-12-07 11:41:50|616.4|616.2|616.3|616.1|616.4|616.2|616.3|616.1|0
1638877320000|2021-12-07 11:42:00|616.2|616|616.1|615.8|616.2|616|616|615.7|0
1638877330000|2021-12-07 11:42:10|616.2|615.9|616.5|616.1|616.6|616.3|616.2|615.9|0
1638877340000|2021-12-07 11:42:20||616.2||616.2||616.3||616.2|0
1638877350000|2021-12-07 11:42:30|616.4|616.3|616.4|616.2|616.6|616.4|616.3|616.2|0
1638877360000|2021-12-07 11:42:40|616.3|616.1|616.2|615.9|616.4|616.1|616.2|615.9|0
1638877370000|2021-12-07 11:42:50|616.1|615.8|616.1|615.8|616.2|615.9|616.1|615.8|0
1638877380000|2021-12-07 11:43:00|616.2|615.7|615.7|615.4|616.2|615.9|615.7|615.4|0
1638877390000|2021-12-07 11:43:10|615.6|615.3|614.8|614.5|615.6|615.4|614.6|614.4|0
1638877400000|2021-12-07 11:43:20|614.9|614.6|615.2|614.9|615.2|615|614.8|614.6|0
1638877410000|2021-12-07 11:43:30|615.1|615|615.1|614.9|615.2|615.1|614.9|614.6|0
1638877420000|2021-12-07 11:43:40|615.2|615|615.3|615.1|615.6|615.3|615.2|614.9|0
1638877430000|2021-12-07 11:43:50|615.4|615.2|615.6|615.3|615.7|615.3|615.3|615.1|0
1638877440000|2021-12-07 11:44:00|615.5|615.2|615.4|615.2|615.6|615.3|615.4|615.2|0
1638877450000|2021-12-07 11:44:10|615.5|615.3|615.5|615.3|615.5|615.3|615.5|615.3|0
1638877470000|2021-12-07 11:44:30|615.6|615.4|615.9|615.6|615.9|615.6|615.6|615.4|0
1638877480000|2021-12-07 11:44:40|615.8|615.5|615.6|615.3|615.8|615.5|615.6|615.3|0
1638877490000|2021-12-07 11:44:50|615.7||615.7||615.7||615.7||0
1638877500000|2021-12-07 11:45:00|615.6|615.2|615.1|614.9|615.6|615.3|615.1|614.7|0
1638877510000|2021-12-07 11:45:10|615.2|615|615.2|614.9|615.2|615|615.1|614.8|0
1638877520000|2021-12-07 11:45:20|615.1|614.8|615|614.8|615.1|614.9|615|614.8|0
1638877530000|2021-12-07 11:45:30|615.1|614.9|615.1|614.8|615.2|614.9|614.9|614.8|0
1638877540000|2021-12-07 11:45:40|615|614.7|614.9|614.5|615|614.7|614.8|614.5|0
1638877550000|2021-12-07 11:45:50|614.8||614.8||614.8||614.8||0
1638877560000|2021-12-07 11:46:00|614.9|614.6|615.3|614.9|615.4|615|614.9|614.6|0
1638877570000|2021-12-07 11:46:10|615.4|615|615.5|615|615.6|615.3|615.4|615|0
1638877580000|2021-12-07 11:46:20||615.1||615||615.1||615|0
1638877590000|2021-12-07 11:46:30|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615.1|0
1638877600000|2021-12-07 11:46:40|615.3|614.9|615.2|614.7|615.3|614.9|615|614.7|0
1638877610000|2021-12-07 11:46:50|615.1|614.8|615.3|615|615.3|615|615.1|614.8|0
1638877620000|2021-12-07 11:47:00|615.4|615.1|615.6|615.2|615.6|615.4|615.4|615.1|0
1638877630000|2021-12-07 11:47:10|615.5|615.3|615.5|615.1|615.5|615.3|615.5|615.1|0
1638877640000|2021-12-07 11:47:20|615.4|615.2|615.7|615.4|615.8|615.6|615.4|615.1|0
1638877650000|2021-12-07 11:47:30|615.8|615.5|615.8|615.5|616|615.6|615.7|615.5|0
1638877660000|2021-12-07 11:47:40|615.7|615.4|615.7|615.5|615.7|615.5|615.6|615.3|0
1638877670000|2021-12-07 11:47:50|615.8|615.6|616.2|615.8|616.2|615.8|615.8|615.6|0
1638877680000|2021-12-07 11:48:00|616.3|615.9|616.5|616.2|616.6|616.2|616.2|615.9|0
1638877690000|2021-12-07 11:48:10|616.6|616.3|616.6|616.4|616.7|616.4|616.6|616.3|0
1638877700000|2021-12-07 11:48:20|616.5|616.3|616.5|616.2|616.6|616.4|616.4|616.2|0
1638877720000|2021-12-07 11:48:40|616.6|616.3|616.4|616.2|616.7|616.3|616.4|616.2|0
1638877730000|2021-12-07 11:48:50|616.3|616.1|615.9|615.5|616.3|616.1|615.9|615.4|0
1638877740000|2021-12-07 11:49:00|615.8||615.8||615.8||615.8||0
1638877750000|2021-12-07 11:49:10|615.9|615.6|616|615.6|616|615.8|615.9|615.6|0
1638877760000|2021-12-07 11:49:20|615.9|615.5|615.9|615.5|615.9|615.5|615.9|615.4|0
1638877770000|2021-12-07 11:49:30|616|615.6|616.1|615.9|616.3|616|615.9|615.6|0
1638877780000|2021-12-07 11:49:40|616|615.7|616.2|615.9|616.2|615.9|615.9|615.6|0
1638877800000|2021-12-07 11:50:00|616.1|615.8|615.6|615.2|616.1|615.8|615.6|615.1|0
1638877810000|2021-12-07 11:50:10||615.3||615.3||615.3||615.3|0
1638877820000|2021-12-07 11:50:20|615.7|615.4|615.7|615.4|615.7|615.4|615.6|615.3|0
1638877830000|2021-12-07 11:50:30|615.8|615.7|616.2|615.8|616.2|615.8|615.8|615.7|0
1638877840000|2021-12-07 11:50:40|616.3||616.2||616.3||616.2||0
1638877850000|2021-12-07 11:50:50|616.3|615.9|616.4|616.1|616.6|616.2|616.2|615.9|0
1638877860000|2021-12-07 11:51:00||616||616.1||616.1||616|0
1638877870000|2021-12-07 11:51:10|616.5|616.2|616.7|616.4|616.7|616.4|616.5|616.2|0
1638877880000|2021-12-07 11:51:20|616.8|616.5|616.7|616.3|616.8|616.5|616.7|616.3|0
1638877890000|2021-12-07 11:51:30|616.6|616.2|616.3|615.9|616.6|616.2|616.3|615.9|0
1638877900000|2021-12-07 11:51:40|616.2|616|616.4|616|616.4|616|616.2|615.9|0
1638877910000|2021-12-07 11:51:50|616.3|615.9|616.3|616|616.3|616|616.2|615.8|0
1638877920000|2021-12-07 11:52:00|616.2|615.9|615.9|615.7|616.2|615.9|615.8|615.7|0
1638877930000|2021-12-07 11:52:10|616|615.8|615.5|615.2|616|615.8|615.3|614.9|0
1638877940000|2021-12-07 11:52:20|615.4|615.3|615.6|615.3|615.7|615.4|615.4|615.1|0
1638877950000|2021-12-07 11:52:30|615.7|615.4|615.4|615|615.7|615.4|615.3|615|0
1638877970000|2021-12-07 11:52:50|615.3|614.9|615|614.8|615.3|614.9|615|614.7|0
1638877980000|2021-12-07 11:53:00|615.1||615||615.1||615||0
1638877990000|2021-12-07 11:53:10|615.1||615||615.1||615||0
1638878000000|2021-12-07 11:53:20|614.9|614.6|614.7|614.4|614.9|614.6|614.7|614.4|0
1638878010000|2021-12-07 11:53:30||614.5||614.4||614.5||614.4|0
1638878030000|2021-12-07 11:53:50|614.6|614.5|614.7|614.3|614.7|614.5|614.4|614|0
1638878040000|2021-12-07 11:54:00|614.6|614.4|614.4|614.2|614.7|614.6|614.3|614.2|0
1638878050000|2021-12-07 11:54:10|614.6|614.3|614.6|614.4|614.6|614.4|614.6|614.3|0
1638878060000|2021-12-07 11:54:20|614.7|614.5|614.6|614.2|615|614.7|614.6|614.2|0
1638878070000|2021-12-07 11:54:30|614.7|614.3|614.7|614.3|614.7|614.3|614.6|614.3|0
1638878080000|2021-12-07 11:54:40|614.8|614.4|614.6|614.2|614.8|614.4|614.6|614.2|0
1638878090000|2021-12-07 11:54:50|614.5|614.3|614.6|614.3|614.7|614.3|614.5|614.3|0
1638878100000|2021-12-07 11:55:00|614.5|614.2|614.2|613.8|614.5|614.2|614|613.6|0
1638878110000|2021-12-07 11:55:10|614.1|613.9|614.2|613.9|614.4|614.2|614.1|613.9|0
1638878120000|2021-12-07 11:55:20|614.3|614|614.4|614.1|614.4|614.1|614.3|614|0
1638878130000|2021-12-07 11:55:30|614.3|614|613.8|613.4|614.3|614|613.8|613.3|0
1638878140000|2021-12-07 11:55:40|613.9|613.5|613.8|613.4|613.9|613.5|613.8|613.4|0
1638878150000|2021-12-07 11:55:50|613.7|613.3|613.7|613.4|613.7|613.4|613.6|613.3|0
1638878160000|2021-12-07 11:56:00|613.6|613.3|613.6|613.3|613.7|613.4|613.6|613.3|0
1638878170000|2021-12-07 11:56:10|613.5||613.6||613.6||613.5||0
1638878180000|2021-12-07 11:56:20|613.7||613.5||613.7||613.5||0
1638878190000|2021-12-07 11:56:30|613.6|613.1|613.5|613.2|613.6|613.2|613.4|613|0
1638878210000|2021-12-07 11:56:50|613.6|613.3|613.9|613.6|614.1|613.6|613.6|613.3|0
1638878220000|2021-12-07 11:57:00|614|613.7|614.2|613.9|614.2|614.1|613.9|613.7|0
1638878230000|2021-12-07 11:57:10||614||614||614||614|0
1638878240000|2021-12-07 11:57:20|614.3|613.9|614.2|614|614.3|614|614|613.7|0
1638878250000|2021-12-07 11:57:30|614.1|613.9|613.7|613.3|614.1|613.9|613.7|613.3|0
1638878260000|2021-12-07 11:57:40|613.6|613.4|613.6|613.4|613.7|613.4|613.6|613.3|0
1638878270000|2021-12-07 11:57:50|613.7|613.3|613.7|613.5|613.7|613.5|613.7|613.3|0
1638878280000|2021-12-07 11:58:00|613.8|613.6|613.8|613.5|613.9|613.6|613.7|613.5|0
1638878300000|2021-12-07 11:58:20|613.7|613.4|613.9|613.4|613.9|613.4|613.5|613.3|0
1638878310000|2021-12-07 11:58:30|613.8|613.5|613.8|613.5|613.8|613.6|613.7|613.5|0
1638878320000|2021-12-07 11:58:40|613.7|613.4|613.9|613.7|613.9|613.7|613.6|613.4|0
1638878330000|2021-12-07 11:58:50||613.8||613.6||613.8||613.6|0
1638878340000|2021-12-07 11:59:00|613.8|613.5|613.7|613.6|613.8|613.6|613.6|613.4|0
1638878350000|2021-12-07 11:59:10|613.9|613.7|613.9|613.5|613.9|613.7|613.7|613.4|0
1638878360000|2021-12-07 11:59:20|613.8|613.4|613.8|613.5|613.9|613.5|613.7|613.4|0
1638878370000|2021-12-07 11:59:30|613.7|613.4|613.5|613.3|613.7|613.5|613.5|613.3|0
1638878380000|2021-12-07 11:59:40|613.6|613.4|613.6|613.3|613.8|613.5|613.6|613.2|0
1638878390000|2021-12-07 11:59:50|613.7|613.2|613.6|613.1|613.7|613.3|613.4|613|0
1638878540000|2021-12-07 12:02:20|614.6|614.3|614.6|614.4|614.9|614.6|613.8|613.4|0
1638878550000|2021-12-07 12:02:30|614.5|614.2|616.5|616.2|616.8|616.4|614.4|614.1|0
1638878560000|2021-12-07 12:02:40|616.4|616|616|615.8|616.4|616.2|615.9|615.5|0
1638878570000|2021-12-07 12:02:50|616.1|615.9|616.1|615.8|616.5|616.1|615.8|615.7|0
1638878580000|2021-12-07 12:03:00|616.2|615.9|616.3|615.9|616.4|616.1|616.1|615.8|0
1638878590000|2021-12-07 12:03:10|616.2|615.8|615.9|615.5|616.2|615.8|615.7|615.4|0
1638878600000|2021-12-07 12:03:20|615.8|615.4|615.6|615.3|615.8|615.4|615.5|615.1|0
1638878610000|2021-12-07 12:03:30|615.5|615.1|615.6|615.3|615.6|615.3|615.2|614.6|0
1638878620000|2021-12-07 12:03:40|615.8|615.4|615.7|615.3|615.8|615.5|615.6|615.2|0
1638878640000|2021-12-07 12:04:00|615.8|615.4|615.7|615.3|615.8|615.6|615.7|615.3|0
1638878650000|2021-12-07 12:04:10|615.6|615.2|615.7|615.3|615.7|615.3|615.4|615.2|0
1638878660000|2021-12-07 12:04:20|615.6|615.2|614.9|614.5|615.6|615.2|614.9|614.4|0
1638878670000|2021-12-07 12:04:30|615|614.6|614.9|614.5|615|614.6|614.9|614.5|0
1638878680000|2021-12-07 12:04:40|614.8||614.7||614.8||614.7||0
1638878690000|2021-12-07 12:04:50|614.8|614.3|614.7|614.1|614.9|614.3|614.7|614|0
1638878700000|2021-12-07 12:05:00|614.5|614|614.9|614.5|614.9|614.5|614.4|613.9|0
1638878710000|2021-12-07 12:05:10|614.8|614.6|614.7|613.9|614.8|614.6|614.7|613.9|0
1638878720000|2021-12-07 12:05:20|614.6|613.8|613.9|613.4|614.6|613.9|613.9|613.4|0
1638878730000|2021-12-07 12:05:30|614|613.7|614|613.6|614.1|613.8|614|613.6|0
1638878740000|2021-12-07 12:05:40|613.9|613.5|613.8|613.4|613.9|613.5|613.8|613.4|0
1638878750000|2021-12-07 12:05:50|613.9|613.7|614.2|613.8|614.3|613.8|613.9|613.7|0
1638878760000|2021-12-07 12:06:00|614.4|613.9|614.5|614.2|614.5|614.2|614.4|613.9|0
1638878770000|2021-12-07 12:06:10|614.6|614.3|614.7|614.4|614.8|614.4|614.6|614.1|0
1638878780000|2021-12-07 12:06:20|614.6|614.2|614.5|614.4|614.7|614.4|614.5|614.2|0
1638878790000|2021-12-07 12:06:30|614.6|614.2|614.6|614|614.6|614.2|614.5|614|0
1638878800000|2021-12-07 12:06:40|614.7|614.1|614.7|614.2|614.7|614.4|614.7|614.1|0
1638878810000|2021-12-07 12:06:50|614.8|614.3|614.9|614.5|614.9|614.7|614.8|614.3|0
1638878820000|2021-12-07 12:07:00|614.8|614.6|615.5|615.1|615.5|615.1|614.7|614.6|0
1638878830000|2021-12-07 12:07:10|615.4|615.2|615.4|615.1|615.5|615.2|615.4|615.1|0
1638878840000|2021-12-07 12:07:20|615.5|615.2|616|615.6|616.1|615.6|615.5|615.2|0
1638878850000|2021-12-07 12:07:30|616.2|615.7|616.2|616|616.2|616|616.1|615.6|0
1638878860000|2021-12-07 12:07:40||615.9||616.1||616.1||615.8|0
1638878870000|2021-12-07 12:07:50|616.1|615.9|616.5|616.1|616.6|616.1|616.1|615.9|0
1638878880000|2021-12-07 12:08:00|616.4|615.9|616.4|616.1|616.4|616.1|616.1|615.9|0
1638878890000|2021-12-07 12:08:10|616.3|616|616.3|615.9|616.4|616|616.3|615.9|0
1638878910000|2021-12-07 12:08:30|616.2|616|616.2|615.9|616.3|616|616.1|615.9|0
1638878920000|2021-12-07 12:08:40|616.3|615.7|616.3|615.9|616.4|615.9|616|615.6|0
1638878930000|2021-12-07 12:08:50|616.4|616|616.4|616|616.7|616.3|616.4|616|0
1638878940000|2021-12-07 12:09:00|616.3|615.9|616.2|615.7|616.3|615.9|616.2|615.7|0
1638878950000|2021-12-07 12:09:10|616.1|615.5|615.9|615.5|616.1|615.6|615.7|615.4|0
1638878960000|2021-12-07 12:09:20|616|615.6|616|615.6|616|615.6|615.9|615.5|0
1638878970000|2021-12-07 12:09:30|615.9|615.5|615.9|615.5|615.9|615.5|615.9|615.5|0
1638878980000|2021-12-07 12:09:40|616|615.4|616.2|615.7|616.2|615.8|616|615.4|0
1638878990000|2021-12-07 12:09:50|616.3|615.8|616.3|615.9|616.3|615.9|616.3|615.8|0
1638879000000|2021-12-07 12:10:00|616.4|616|616.3|616|616.4|616.1|616.3|615.9|0
1638879010000|2021-12-07 12:10:10|616.2|615.9|616|615.7|616.2|615.9|615.9|615.7|0
1638879020000|2021-12-07 12:10:20|616.1|615.8|616.3|615.8|616.3|615.9|616|615.8|0
1638879030000|2021-12-07 12:10:30|615.9|615.9|616.1|615.8|616.3|615.9|615.9|615.8|0
1638879040000|2021-12-07 12:10:40|615.8|615.7|615.7|615.4|615.8|615.7|615.7|615.4|0
1638879050000|2021-12-07 12:10:50|615.8|615.5|616.1|615.7|616.1|615.7|615.8|615.5|0
1638879080000|2021-12-07 12:11:20|616|615.5|615.7|615.4|616.1|615.5|615.7|615.4|0
1638879090000|2021-12-07 12:11:30||615.5||615.5||615.5||615.5|0
1638879100000|2021-12-07 12:11:40|615.9|615.6|615.8|615.6|615.9|615.6|615.8|615.6|0
1638879110000|2021-12-07 12:11:50|615.7|615.5|615.5|615.2|615.7|615.5|615.5|615.2|0
1638879120000|2021-12-07 12:12:00|615.6|615.1|615.6|615.1|615.6|615.2|615|614.5|0
1638879130000|2021-12-07 12:12:10|615.7|615.2|615.8|615.3|615.8|615.3|615.6|615.2|0
1638879140000|2021-12-07 12:12:20|615.9||615.8||615.9||615.7||0
1638879150000|2021-12-07 12:12:30|615.7||615.8||615.8||615.7||0
1638879160000|2021-12-07 12:12:40|615.7|615.4|615.7|615.2|615.8|615.4|615.7|615.2|0
1638879180000|2021-12-07 12:13:00|615.6||615.5||615.6||615.5||0
1638879190000|2021-12-07 12:13:10|615.6|615.3|615.6|615.3|615.7|615.4|615.6|615.3|0
1638879200000|2021-12-07 12:13:20|615.7|615.4|615.6|615.1|615.7|615.5|615.5|615.1|0
1638879210000|2021-12-07 12:13:30|615.5||615.5||615.5||615.5||0
1638879220000|2021-12-07 12:13:40|615.4|615|615.1|614.8|615.4|615|615.1|614.8|0
1638879230000|2021-12-07 12:13:50|615|614.9|614.7|614.3|615|614.9|614.5|614.2|0
1638879240000|2021-12-07 12:14:00|614.6|614.4|614.6|614.3|614.6|614.4|614.6|614.3|0
1638879250000|2021-12-07 12:14:10|614.7|614.4|614.7|614.4|614.7|614.4|614.7|614.4|0
1638879280000|2021-12-07 12:14:40|614.8|614.5|615|614.4|615.1|614.8|614.8|614.3|0
1638879290000|2021-12-07 12:14:50|614.9|614.3|614.6|614.2|614.9|614.3|614.6|614.1|0
1638879300000|2021-12-07 12:15:00|614.7|614.3|614.9|614.7|615|614.8|614.7|614.3|0
1638879310000|2021-12-07 12:15:10|615|614.8|615.1|614.9|615.3|615|615|614.8|0
1638879320000|2021-12-07 12:15:20|615.2|614.7|615.2|614.8|615.2|614.8|615|614.7|0
1638879330000|2021-12-07 12:15:30||614.7||614.7||614.7||614.7|0
1638879350000|2021-12-07 12:15:50|615||615||615||614.9||0
1638879360000|2021-12-07 12:16:00|615.1|614.8|615.1|614.8|615.1|614.8|615|614.8|0
1638879370000|2021-12-07 12:16:10|615||614.9||615||614.9||0
1638879390000|2021-12-07 12:16:30|615.1|614.9|615.3|615|615.5|615|615.1|614.9|0
1638879400000|2021-12-07 12:16:40|615.4||615.4||615.4||615.4||0
1638879410000|2021-12-07 12:16:50|615.3||615.2||615.3||615.2||0
1638879420000|2021-12-07 12:17:00|615.3||615.3||615.3||615.3||0
1638879440000|2021-12-07 12:17:20||615.1||615||615.1||615|0
1638879450000|2021-12-07 12:17:30|615.4|615.1|615.6|615.3|615.6|615.3|615.4|615.1|0
1638879460000|2021-12-07 12:17:40|615.5|615.2|615.3|615.2|615.5|615.2|615.3|615|0
1638879470000|2021-12-07 12:17:50|615.4|615|615.3|615|615.5|615.1|615.2|615|0
1638879480000|2021-12-07 12:18:00|615.4|615.1|615.3|615|615.4|615.1|615.3|615|0
1638879490000|2021-12-07 12:18:10|615.4|615.1|615.1|614.8|615.4|615.1|615|614.8|0
1638879500000|2021-12-07 12:18:20||614.9||614.8||614.9||614.8|0
1638879510000|2021-12-07 12:18:30|615.2|614.9|615.3|614.8|615.3|614.9|615.2|614.8|0
1638879520000|2021-12-07 12:18:40||614.9||615||615.1||614.9|0
1638879540000|2021-12-07 12:19:00|615.2|614.9|615.1|614.8|615.2|614.9|615.1|614.8|0
1638879550000|2021-12-07 12:19:10|615||615||615||615||0
1638879560000|2021-12-07 12:19:20|615.1||615||615.1||615||0
1638879580000|2021-12-07 12:19:40|614.9|614.7|614.9|614.7|614.9|614.7|614.9|614.7|0
1638879600000|2021-12-07 12:20:00|614.8|614.6|614.7|614.4|614.9|614.6|614.5|614.2|0
1638879610000|2021-12-07 12:20:10||614.5||614.4||614.5||614.4|0
1638879630000|2021-12-07 12:20:30|614.6||614.6||614.6||614.6||0
1638879640000|2021-12-07 12:20:40|614.7|614.5|614.9|614.6|614.9|614.7|614.7|614.5|0
1638879650000|2021-12-07 12:20:50|614.8|614.7|614.8|614.7|614.8|614.7|614.8|614.7|0
1638879660000|2021-12-07 12:21:00|614.9||614.9||614.9||614.9||0
1638879670000|2021-12-07 12:21:10|615|614.8|615|614.8|615|614.9|615|614.8|0
1638879680000|2021-12-07 12:21:20|615.1|614.9|614.9|614.7|615.2|614.9|614.9|614.7|0
1638879690000|2021-12-07 12:21:30|615|614.8|615.2|615|615.3|615.1|615|614.8|0
1638879700000|2021-12-07 12:21:40|615.1|614.9|615.2|615|615.2|615|615.1|614.9|0
1638879710000|2021-12-07 12:21:50|615.3|615.1|615.5|615.2|615.5|615.2|615.3|615.1|0
1638879720000|2021-12-07 12:22:00|615.6|615.3|616.3|616|616.4|616|615.6|615.3|0
1638879730000|2021-12-07 12:22:10|616.2|615.9|616.3|616|616.3|616|616.1|615.9|0
1638879740000|2021-12-07 12:22:20|616.2|615.9|616.3|615.9|616.3|616|616.1|615.9|0
1638879760000|2021-12-07 12:22:40||616||616||616||616|0
1638879770000|2021-12-07 12:22:50|616.4|616.1|616.6|616.3|616.7|616.3|616.4|616|0
1638879790000|2021-12-07 12:23:10|616.5|616.2|616.3|616|616.5|616.2|616.1|616|0
1638879800000|2021-12-07 12:23:20|616.2||616.2||616.2||616.2||0
1638879820000|2021-12-07 12:23:40|616.1|615.9|616.2|615.9|616.2|615.9|616.1|615.9|0
1638879830000|2021-12-07 12:23:50|616.1|615.8|616.2|615.9|616.4|616|615.9|615.8|0
1638879840000|2021-12-07 12:24:00||615.8||615.8||615.8||615.8|0
1638879850000|2021-12-07 12:24:10|616.3|615.9|616.4|615.9|616.4|616|616.2|615.9|0
1638879860000|2021-12-07 12:24:20|616.3|616|616.2|615.9|616.4|616.1|616.2|615.9|0
1638879870000|2021-12-07 12:24:30|616.1|615.8|616|615.8|616.1|615.8|616|615.8|0
1638879880000|2021-12-07 12:24:40|616.1||616.1||616.1||616||0
1638879890000|2021-12-07 12:24:50||615.9||615.8||615.9||615.8|0
1638879900000|2021-12-07 12:25:00|616||616.1||616.1||616||0
1638879910000|2021-12-07 12:25:10|616|615.7|615.8|615.6|616|615.7|615.8|615.6|0
1638879920000|2021-12-07 12:25:20||615.7||615.7||615.7||615.7|0
1638879930000|2021-12-07 12:25:30||615.6||615.6||615.6||615.6|0
1638879940000|2021-12-07 12:25:40|615.9|615.7|616.6|616.2|616.6|616.2|615.8|615.7|0
1638879950000|2021-12-07 12:25:50|616.5|616.1|616.2|615.9|616.5|616.2|616.2|615.9|0
1638879960000|2021-12-07 12:26:00|616.3|616|616.4|616|616.4|616|616.3|615.9|0
1638879970000|2021-12-07 12:26:10|616.3|615.9|616.3|615.9|616.3|615.9|616.3|615.9|0
1638879980000|2021-12-07 12:26:20|616.2|616|616.4|616.1|616.4|616.2|616.2|616|0
1638879990000|2021-12-07 12:26:30|616.5|616|616.4|616.1|616.5|616.1|616.3|615.9|0
1638880010000|2021-12-07 12:26:50|616.3|616|616.2|615.9|616.3|616|616.2|615.9|0
1638880020000|2021-12-07 12:27:00|616.3|616|616.4|616|616.4|616|616.3|615.9|0
1638880040000|2021-12-07 12:27:20||616.1||616.1||616.1||616.1|0
1638880050000|2021-12-07 12:27:30|616.5|616.2|616.7|616.4|616.8|616.5|616.5|616.2|0
1638880060000|2021-12-07 12:27:40|616.8|616.5|616.8|616.4|616.9|616.5|616.6|616.4|0
1638880070000|2021-12-07 12:27:50|616.9|616.5|616.9|616.7|616.9|616.7|616.8|616.5|0
1638880080000|2021-12-07 12:28:00|617|616.8|617.4|617.2|617.5|617.2|617|616.8|0
1638880090000|2021-12-07 12:28:10|617.3|617.1|617.6|617.4|617.8|617.5|617.3|617.1|0
1638880110000|2021-12-07 12:28:30|617.7|617.5|617.7|617.4|617.7|617.5|617.7|617.4|0
1638880120000|2021-12-07 12:28:40|617.6|617.3|617.4|617.1|617.6|617.3|617.3|617.1|0
1638880130000|2021-12-07 12:28:50||617.2||617.3||617.3||617.2|0
1638880140000|2021-12-07 12:29:00|617.5|617.2|617.2|616.9|617.8|617.6|617.2|616.8|0
1638880150000|2021-12-07 12:29:10|617.3||617.3||617.3||617.3||0
1638880160000|2021-12-07 12:29:20|617.2|616.8|617.2|616.8|617.3|616.8|617.2|616.8|0
1638880170000|2021-12-07 12:29:30|617.3|616.9|617.2|617|617.3|617.1|617.2|616.9|0
1638880190000|2021-12-07 12:29:50|617.1|616.9|617.1|616.9|617.1|616.9|617.1|616.8|0
1638880200000|2021-12-07 12:30:00|617.2|616.8|616.9|616.6|617.2|616.8|616.9|616.6|0
1638880220000|2021-12-07 12:30:20|617|616.7|617|616.9|617|616.9|617|616.7|0
1638880230000|2021-12-07 12:30:30|617.1|617|617.1|617|617.2|617|617.1|616.9|0
1638880240000|2021-12-07 12:30:40|617.2|616.9|617.2|616.9|617.2|616.9|617.1|616.8|0
1638880250000|2021-12-07 12:30:50||617||617.1||617.1||617|0
1638880260000|2021-12-07 12:31:00|617.1|617|617.1|617|617.2|617|617.1|616.8|0
1638880270000|2021-12-07 12:31:10|617.2|617.1|617.3|617.1|617.3|617.2|617.2|617|0
1638880290000|2021-12-07 12:31:30|617|616.9|617.3|617.1|617.4|617.1|617|616.9|0
1638880300000|2021-12-07 12:31:40|617.2|617|617.2|617|617.2|617|617.1|616.9|0
1638880310000|2021-12-07 12:31:50|617.3|617.1|617.3|617.1|617.3|617.1|617.3|617|0
1638880330000|2021-12-07 12:32:10|617.4|617.2|617.5|617.2|617.5|617.4|617.4|617.1|0
1638880340000|2021-12-07 12:32:20|617.4|617.3|617.5|617.3|617.5|617.3|617.4|617.3|0
1638880360000|2021-12-07 12:32:40||617.4||617.4||617.4||617.4|0
1638880370000|2021-12-07 12:32:50|617.6|617.3|617.3|617|617.6|617.3|617.1|616.9|0
1638880390000|2021-12-07 12:33:10|617.2|617.1|617|616.7|617.2|617.1|617|616.7|0
1638880400000|2021-12-07 12:33:20|617.1|616.8|617|616.7|617.1|616.8|617|616.7|0
1638880410000|2021-12-07 12:33:30|617.1|616.8|617.1|617|617.1|617|617.1|616.8|0
1638880420000|2021-12-07 12:33:40|617.2|617.1|617.4|617.1|617.4|617.1|617.2|617|0
1638880430000|2021-12-07 12:33:50||617.2||617.2||617.2||617.2|0
1638880440000|2021-12-07 12:34:00|617.3|617.1|617.1|616.9|617.3|617.1|617.1|616.8|0
1638880450000|2021-12-07 12:34:10|617.2|617|616.9|616.6|617.2|617|616.9|616.6|0
1638880460000|2021-12-07 12:34:20|617|616.7|617|616.8|617|616.9|617|616.7|0
1638880470000|2021-12-07 12:34:30|616.7|616.6|616.8|616.5|616.9|616.7|616.7|616.5|0
1638880480000|2021-12-07 12:34:40|616.9|616.6|617|616.8|617|616.8|616.8|616.5|0
1638880490000|2021-12-07 12:34:50|616.9|616.7|616.8|616.5|616.9|616.7|616.7|616.4|0
1638880500000|2021-12-07 12:35:00|616.7|616.4|616.6|616.4|616.7|616.5|616.6|616.4|0
1638880510000|2021-12-07 12:35:10||616.5||616.5||616.5||616.5|0
1638880520000|2021-12-07 12:35:20|616.7|616.6|616.8|616.5|616.8|616.7|616.7|616.5|0
1638880530000|2021-12-07 12:35:30|616.9|616.6|616.9|616.7|617.1|616.9|616.9|616.6|0
1638880540000|2021-12-07 12:35:40|617|616.8|617.2|616.9|617.2|616.9|617|616.8|0
1638880550000|2021-12-07 12:35:50|617.1||617.1||617.2||617.1||0
1638880560000|2021-12-07 12:36:00|617.2|617|617.1|616.9|617.2|617|617.1|616.9|0
1638880570000|2021-12-07 12:36:10|617.2||617.2||617.2||617.2||0
1638880580000|2021-12-07 12:36:20|617.1|617|617.3|617|617.3|617|617.1|617|0
1638880590000|2021-12-07 12:36:30|617.4|617.1|617.5|617.2|617.5|617.2|617.4|617|0
1638880600000|2021-12-07 12:36:40|617.6|617.3|617.5|617.4|617.7|617.5|617.5|617.3|0
1638880610000|2021-12-07 12:36:50|617.6|617.5|617.5|617.3|617.7|617.5|617.5|617.3|0
1638880620000|2021-12-07 12:37:00|617.6|617.4|617.7|617.4|617.7|617.4|617.6|617.4|0
1638880630000|2021-12-07 12:37:10||617.5||617.5||617.5||617.4|0
1638880650000|2021-12-07 12:37:30|617.8|617.6|617.7|617.6|617.8|617.6|617.7|617.6|0
1638880680000|2021-12-07 12:38:00|617.8|617.7|617.8|617.6|617.8|617.7|617.8|617.6|0
1638880700000|2021-12-07 12:38:20|617.9|617.7|617.9|617.6|618|617.8|617.9|617.6|0
1638880730000|2021-12-07 12:38:50|618|617.7|617.9|617.7|618|617.7|617.8|617.7|0
1638880740000|2021-12-07 12:39:00|617.8||617.9||617.9||617.8||0
1638880750000|2021-12-07 12:39:10|617.8||617.9||617.9||617.8||0
1638880760000|2021-12-07 12:39:20|617.8|617.6|617.9|617.6|617.9|617.6|617.8|617.6|0
1638880770000|2021-12-07 12:39:30|618|617.7|618|617.7|618|617.8|618|617.7|0
1638880780000|2021-12-07 12:39:40|617.9||618||618||617.9||0
1638880790000|2021-12-07 12:39:50||617.8||617.8||617.9||617.8|0
1638880810000|2021-12-07 12:40:10|617.9||618||618||617.9||0
1638880820000|2021-12-07 12:40:20|617.9|617.7|617.9|617.7|617.9|617.8|617.9|617.7|0
1638880850000|2021-12-07 12:40:50|618|617.8|618|617.9|618|617.9|618|617.8|0
1638880860000|2021-12-07 12:41:00|618.1|618|618.1|618|618.3|618.1|618.1|617.9|0
1638880870000|2021-12-07 12:41:10|618|617.9|618.1|618|618.2|618|618|617.9|0
1638880890000|2021-12-07 12:41:30|618|617.9|617.9|617.8|618|617.9|617.8|617.7|0
1638880910000|2021-12-07 12:41:50|618|617.9|618|617.7|618.1|618|617.9|617.7|0
1638880920000|2021-12-07 12:42:00|617.9|617.8|618|617.8|618|617.8|617.8|617.8|0
1638880950000|2021-12-07 12:42:30|617.9|617.7|618.2|618|618.3|618|617.7|617.5|0
1638880960000|2021-12-07 12:42:40|618.3|618.1|618.3|618.1|618.4|618.2|618.3|618.1|0
1638881000000|2021-12-07 12:43:20||618.2||618.2||618.2||618.2|0
1638881030000|2021-12-07 12:43:50|618.4|618.3|618.5|618.3|618.5|618.3|618.4|618.2|0
1638881050000|2021-12-07 12:44:10|618.4|618.2|618.4|618.2|618.5|618.2|618.3|618.2|0
1638881070000|2021-12-07 12:44:30|618.3|618.1|618.2|618|618.3|618.1|618.2|618|0
1638881080000|2021-12-07 12:44:40|618.1|617.9|618|617.8|618.1|617.9|618|617.7|0
1638881100000|2021-12-07 12:45:00|617.9|617.7|617.8|617.6|617.9|617.7|617.8|617.6|0
1638881110000|2021-12-07 12:45:10|617.7|617.5|617.8|617.5|618|617.7|617.7|617.5|0
1638881120000|2021-12-07 12:45:20|617.9|617.6|618|617.8|618|617.9|617.9|617.6|0
1638881130000|2021-12-07 12:45:30|617.8|617.7|617.9|617.7|618|617.7|617.8|617.6|0
1638881140000|2021-12-07 12:45:40|618||618||618||618||0
1638881150000|2021-12-07 12:45:50||617.8||617.8||617.9||617.7|0
1638881160000|2021-12-07 12:46:00|617.9|617.7|617.9|617.7|618|617.7|617.8|617.6|0
1638881170000|2021-12-07 12:46:10|618|617.8|618|617.8|618|617.9|618|617.8|0
1638881180000|2021-12-07 12:46:20|618.1|617.9|618.1|617.9|618.1|617.9|618.1|617.9|0
1638881190000|2021-12-07 12:46:30|618.2|618|618.3|618|618.4|618.1|618.2|618|0
1638881200000|2021-12-07 12:46:40|618.2||618.2||618.2||618.1||0
1638881220000|2021-12-07 12:47:00|618.1|617.9|618|617.9|618.1|617.9|618|617.8|0
1638881230000|2021-12-07 12:47:10|618.1||618.1||618.2||618||0
1638881240000|2021-12-07 12:47:20|618.2|618|618.3|618.1|618.3|618.1|618.2|618|0
1638881250000|2021-12-07 12:47:30|618.4||618.4||618.4||618.4||0
1638881260000|2021-12-07 12:47:40|618.3|618|617.8|617.5|618.3|618|617.6|617.5|0
1638881270000|2021-12-07 12:47:50|617.7|617.4|617.4|617.1|617.8|617.5|617.2|616.9|0
1638881280000|2021-12-07 12:48:00|617.5|617.2|617.6|617.3|617.9|617.7|617.4|617.2|0
1638881290000|2021-12-07 12:48:10|617.5|617.2|617.4|617.1|617.5|617.3|617.3|617|0
1638881300000|2021-12-07 12:48:20|617.3|617.2|617.7|617.5|617.8|617.5|617.3|617.1|0
1638881310000|2021-12-07 12:48:30|617.8|617.3|617.1|616.8|617.8|617.3|617|616.8|0
1638881320000|2021-12-07 12:48:40|617|616.9|617.4|617|617.4|617.1|617|616.8|0
1638881350000|2021-12-07 12:49:10|617.3|617.1|617.3|617|617.3|617.1|617.3|617|0
1638881360000|2021-12-07 12:49:20|617.2|617.1|617.3|617.1|617.3|617.1|617.2|617.1|0
1638881370000|2021-12-07 12:49:30|617.2|617|617|616.9|617.2|617.1|617|616.9|0
1638881380000|2021-12-07 12:49:40|617.1|617|617.4|617.1|617.4|617.1|617.1|617|0
1638881390000|2021-12-07 12:49:50|617.3|617.2|617.6|617.2|617.7|617.4|617.3|617.2|0
1638881400000|2021-12-07 12:50:00|617.5|617.3|617.6|617.5|617.6|617.5|617.4|617.3|0
1638881410000|2021-12-07 12:50:10|617.7|617.6|617.6|617.3|617.8|617.6|617.5|617.3|0
1638881420000|2021-12-07 12:50:20|617.5|617.4|617.3|617|617.5|617.4|617.3|617|0
1638881430000|2021-12-07 12:50:30|617.4|616.9|617.5|617.4|617.7|617.5|617.4|616.9|0
1638881440000|2021-12-07 12:50:40|617.6|617.5|617.2|616.9|617.7|617.5|617.2|616.9|0
1638881450000|2021-12-07 12:50:50|617.3|617|617.3|617|617.3|617|617.2|617|0
1638881460000|2021-12-07 12:51:00|617.2||617.2||617.2||617.2||0
1638881470000|2021-12-07 12:51:10|617.3|617.1|617.2|617|617.3|617.1|617.2|617|0
1638881480000|2021-12-07 12:51:20|617.1||617.2||617.2||617.1||0
1638881490000|2021-12-07 12:51:30|617.3||617.2||617.3||617.2||0
1638881500000|2021-12-07 12:51:40|617.3|617.1|617.5|617.2|617.5|617.3|617.3|617.1|0
1638881510000|2021-12-07 12:51:50|617.4||617.4||617.4||617.4||0
1638881540000|2021-12-07 12:52:20||617.3||617.3||617.3||617.2|0
1638881550000|2021-12-07 12:52:30|617.5|617.4|617.2|617|617.6|617.4|617|616.8|0
1638881560000|2021-12-07 12:52:40|617.3|617.1|617.1|616.8|617.3|617.1|617|616.8|0
1638881570000|2021-12-07 12:52:50|617||617||617.1||617||0
1638881580000|2021-12-07 12:53:00|616.9|616.7|616.6|616.5|616.9|616.7|616.6|616.5|0
1638881590000|2021-12-07 12:53:10|616.7|616.4|616.6|616.4|616.7|616.4|616.5|616.4|0
1638881610000|2021-12-07 12:53:30|616.5|616.3|616.4|616.1|616.5|616.3|616.3|616.1|0
1638881620000|2021-12-07 12:53:40|616.3|616.2|616.6|616.3|616.6|616.5|616.3|616.2|0
1638881630000|2021-12-07 12:53:50||616.4||616.4||616.4||616.3|0
1638881640000|2021-12-07 12:54:00|616.5|616.3|616.6|616.4|616.6|616.4|616.5|616.3|0
1638881660000|2021-12-07 12:54:20|616.7|616.5|616.6|616.4|616.7|616.6|616.6|616.4|0
1638881680000|2021-12-07 12:54:40|616.7|616.5|616.7|616.5|616.7|616.5|616.7|616.5|0
1638881690000|2021-12-07 12:54:50|616.8|616.6|616.6|616.5|616.8|616.6|616.6|616.5|0
1638881700000|2021-12-07 12:55:00|616.7|616.6|616.7|616.5|616.8|616.6|616.7|616.5|0
1638881710000|2021-12-07 12:55:10|616.6|616.4|616.7|616.4|616.7|616.5|616.5|616.4|0
1638881720000|2021-12-07 12:55:20|616.6|616.3|616.5|616.2|616.6|616.3|616.5|616.2|0
1638881730000|2021-12-07 12:55:30|616.6|616.3|616.5|616.2|616.6|616.4|616.5|616.2|0
1638881740000|2021-12-07 12:55:40|616.6|616.3|616.8|616.6|616.8|616.6|616.6|616.3|0
1638881750000|2021-12-07 12:55:50|616.9|616.7|617|616.7|617|616.8|616.9|616.7|0
1638881760000|2021-12-07 12:56:00|616.9|616.6|616.8|616.4|617|616.7|616.6|616.3|0
1638881770000|2021-12-07 12:56:10|616.7|616.3|616.6|616.3|616.7|616.3|616.6|616.3|0
1638881780000|2021-12-07 12:56:20|616.5|616|615.9|615.8|616.5|616.1|615.9|615.8|0
1638881790000|2021-12-07 12:56:30|616|615.7|616.2|615.9|616.4|616.1|615.8|615.5|0
1638881800000|2021-12-07 12:56:40|616.3|616|616.6|616.3|616.6|616.3|616.3|616|0
1638881820000|2021-12-07 12:57:00|616.7|616.4|617|616.8|617|616.8|616.6|616.4|0
1638881830000|2021-12-07 12:57:10|617.1|616.9|617.2|616.9|617.3|617|617|616.9|0
1638881840000|2021-12-07 12:57:20|617.1|617|617.3|617.1|617.4|617.1|617.1|617|0
1638881850000|2021-12-07 12:57:30|617.2|617|617.4|617.2|617.5|617.3|617.1|616.9|0
1638881860000|2021-12-07 12:57:40|617.5|617.3|617.4|617.2|617.6|617.3|617.4|617.2|0
1638881870000|2021-12-07 12:57:50||617.3||617.3||617.3||617.3|0
1638881880000|2021-12-07 12:58:00||617.2||617.3||617.3||617.2|0
1638881890000|2021-12-07 12:58:10|617.5|617.4|617.6|617.4|617.6|617.4|617.5|617.3|0
1638881900000|2021-12-07 12:58:20|617.5|617.5|617.4|617.1|617.8|617.6|617.2|617|0
1638881910000|2021-12-07 12:58:30|617.3|617.2|617.3|617.1|617.4|617.2|617.3|617.1|0
1638881920000|2021-12-07 12:58:40|617.4|617.2|617.6|617.4|617.8|617.5|617.4|617.2|0
1638881930000|2021-12-07 12:58:50|617.7|617.5|617|616.9|617.8|617.5|617|616.9|0
1638881940000|2021-12-07 12:59:00|616.9|616.7|617.1|616.9|617.1|617|616.9|616.6|0
1638881950000|2021-12-07 12:59:10|617.2|617|616.9|616.7|617.2|617|616.9|616.6|0
1638881970000|2021-12-07 12:59:30|617|616.8|616.8|616.5|617|616.8|616.7|616.5|0
1638881980000|2021-12-07 12:59:40|616.7|616.6|617|616.7|617.1|616.8|616.7|616.6|0
1638881990000|2021-12-07 12:59:50|616.9|616.8|617.3|616.9|617.3|617|616.9|616.8|0
1638882000000|2021-12-07 13:00:00|617.2|616.8|617.1|616.7|617.3|616.8|616.9|616.6|0
1638882010000|2021-12-07 13:00:10|617|616.8|617|616.8|617.1|616.9|616.9|616.8|0
1638882020000|2021-12-07 13:00:20|616.9||616.9||616.9||616.9||0
1638882030000|2021-12-07 13:00:30|616.8|616.6|616.2|615.9|616.9|616.7|616.2|615.8|0
1638882040000|2021-12-07 13:00:40|616.1|615.8|616.2|615.9|616.3|616.1|616.1|615.8|0
1638882060000|2021-12-07 13:01:00||616||616||616||615.9|0
1638882070000|2021-12-07 13:01:10|616.1|615.8|615.9|615.7|616.1|615.8|615.9|615.7|0
1638882080000|2021-12-07 13:01:20|615.8|615.6|615.8|615.6|615.9|615.7|615.8|615.5|0
1638882090000|2021-12-07 13:01:30|615.7|615.5|615.7|615.4|615.7|615.5|615.6|615.3|0
1638882100000|2021-12-07 13:01:40|615.6|615.3|615.6|615.4|615.7|615.4|615.6|615.3|0
1638882110000|2021-12-07 13:01:50|615.5||615.5||615.5||615.5||0
1638882120000|2021-12-07 13:02:00|615.4|615.3|615.4|615.2|615.5|615.3|615.2|615.1|0
1638882130000|2021-12-07 13:02:10||615.3||615.2||615.3||615.2|0
1638882140000|2021-12-07 13:02:20|615.3|615.1|615.4|615.2|615.4|615.2|615.2|615.1|0
1638882150000|2021-12-07 13:02:30|615.5|615.3|615.6|615.3|615.7|615.5|615.5|615.3|0
1638882160000|2021-12-07 13:02:40|615.7|615.4|615.8|615.4|615.9|615.4|615.7|615.3|0
1638882170000|2021-12-07 13:02:50|615.9|615.5|615.9|615.7|616|615.8|615.8|615.5|0
1638882180000|2021-12-07 13:03:00|616|615.6|616|615.7|616|615.7|616|615.6|0
1638882190000|2021-12-07 13:03:10|615.9|615.6|615.9|615.6|615.9|615.6|615.8|615.6|0
1638882200000|2021-12-07 13:03:20|615.8|615.5|615.9|615.5|615.9|615.6|615.7|615.5|0
1638882210000|2021-12-07 13:03:30||615.6||615.8||615.8||615.6|0
1638882220000|2021-12-07 13:03:40|615.8|615.7|615.6|615.2|615.8|615.7|615.4|615.2|0
1638882230000|2021-12-07 13:03:50|615.5|615.3|615.7|615.3|615.7|615.3|615.4|615|0
1638882240000|2021-12-07 13:04:00|615.6|615.4|615.6|615.4|615.8|615.6|615.5|615.3|0
1638882250000|2021-12-07 13:04:10|615.7|615.5|615.7|615.4|615.7|615.5|615.6|615.4|0
1638882260000|2021-12-07 13:04:20|615.6||615.7||615.7||615.6||0
1638882270000|2021-12-07 13:04:30|615.6|615.5|615.7|615.4|615.7|615.6|615.6|615.4|0
1638882280000|2021-12-07 13:04:40|615.6|615.3|615.4|615.1|615.6|615.3|615.4|615.1|0
1638882290000|2021-12-07 13:04:50|615.3||615.3||615.3||615.3||0
1638882300000|2021-12-07 13:05:00|615.2|615|615|614.7|615.3|615|614.7|614.6|0
1638882310000|2021-12-07 13:05:10|615.1|614.8|615|614.6|615.2|614.9|615|614.6|0
1638882320000|2021-12-07 13:05:20|614.9|614.5|614.2|614|614.9|614.5|614.2|614|0
1638882330000|2021-12-07 13:05:30|614.3|614.1|614.4|614.1|614.5|614.3|614.3|614|0
1638882340000|2021-12-07 13:05:40|614.3|614|614.1|613.8|614.4|614.1|614|613.7|0
1638882350000|2021-12-07 13:05:50|614.2|613.9|614.6|614.3|614.7|614.3|614.1|613.9|0
1638882360000|2021-12-07 13:06:00|614|613.9|614.3|613.8|614.6|614.1|613.7|613.5|0
1638882370000|2021-12-07 13:06:10|614.4|613.9|614.6|614.3|614.7|614.4|614|613.8|0
1638882380000|2021-12-07 13:06:20|614.5|614.2|614.3|614|614.5|614.2|614.2|614|0
1638882390000|2021-12-07 13:06:30|614.4|614.1|614.5|614.1|614.5|614.3|614.4|614|0
1638882400000|2021-12-07 13:06:40|614.6|614.2|614.6|614.4|614.7|614.5|614.5|614.2|0
1638882410000|2021-12-07 13:06:50|614.5|614.3|614.5|614.1|614.5|614.3|614.5|614.1|0
1638882420000|2021-12-07 13:07:00||614||614||614||613.9|0
1638882430000|2021-12-07 13:07:10|614.6|614.1|614.6|614.4|614.6|614.4|614.6|614.1|0
1638882440000|2021-12-07 13:07:20|614.7|614.5|614.1|613.8|615|614.7|614.1|613.8|0
1638882450000|2021-12-07 13:07:30|614.2||614.3||614.3||614.2||0
1638882460000|2021-12-07 13:07:40|614.4|613.9|614.7|614.3|614.8|614.3|614.4|613.9|0
1638882470000|2021-12-07 13:07:50||614.4||614.4||614.4||614.3|0
1638882480000|2021-12-07 13:08:00|614.8|614.5|614.3|614.1|614.9|614.5|614.3|614.1|0
1638882490000|2021-12-07 13:08:10|614.2|614|614.4|614|614.6|614.4|614.2|613.9|0
1638882500000|2021-12-07 13:08:20|614.3|613.9|614.2|613.8|614.3|614|614.2|613.7|0
1638882510000|2021-12-07 13:08:30|614.1|613.7|614.1|613.6|614.1|613.7|614|613.6|0
1638882520000|2021-12-07 13:08:40|614.2|613.8|614.4|614|614.5|614.2|614.1|613.7|0
1638882530000|2021-12-07 13:08:50|614.3|614.1|614.6|614.3|614.7|614.4|614.3|614.1|0
1638882540000|2021-12-07 13:09:00|614.5|614.2|614.7|614.5|615|614.7|614.4|614.1|0
1638882550000|2021-12-07 13:09:10|614.6|614.4|614.7|614.4|614.7|614.4|614.6|614.4|0
1638882560000|2021-12-07 13:09:20|614.6|614.5|614.6|614.4|614.7|614.5|614.6|614.4|0
1638882570000|2021-12-07 13:09:30|614.7||614.7||614.7||614.7||0
1638882580000|2021-12-07 13:09:40|614.6||614.6||614.7||614.6||0
1638882590000|2021-12-07 13:09:50|614.7||614.7||614.7||614.7||0
1638882600000|2021-12-07 13:10:00|614.6||614.6||614.6||614.6||0
1638882610000|2021-12-07 13:10:10|614.7|614.5|614.7|614.5|614.8|614.6|614.6|614.5|0
1638882620000|2021-12-07 13:10:20|614.8|614.6|614.9|614.7|614.9|614.7|614.8|614.6|0
1638882630000|2021-12-07 13:10:30|615|614.8|615|614.7|615.3|615|614.8|614.5|0
1638882640000|2021-12-07 13:10:40|614.9|614.5|615.3|615|615.3|615.1|614.6|614.4|0
1638882650000|2021-12-07 13:10:50|615.2|615.1|615|614.8|615.2|615.1|615|614.8|0
1638882660000|2021-12-07 13:11:00|615.1|614.9|615.3|615|615.3|615|615.1|614.8|0
1638882670000|2021-12-07 13:11:10||615.1||615.1||615.1||614.9|0
1638882690000|2021-12-07 13:11:30|615.2|615|615.2|614.9|615.2|615|615|614.8|0
1638882700000|2021-12-07 13:11:40|615.1|614.8|615.3|614.9|615.3|615|615.1|614.8|0
1638882710000|2021-12-07 13:11:50|615.2|615|615.2|615|615.3|615|615.2|615|0
1638882720000|2021-12-07 13:12:00|615.3|614.9|615.1|614.9|615.3|615|615.1|614.8|0
1638882730000|2021-12-07 13:12:10|615.2|615|615.3|615.1|615.3|615.1|615.2|614.9|0
1638882740000|2021-12-07 13:12:20|615.4|615.2|615.8|615.4|615.9|615.6|615.4|615.1|0
1638882750000|2021-12-07 13:12:30|615.9|615.5|616|615.8|616|615.8|615.9|615.5|0
1638882760000|2021-12-07 13:12:40|615.9|615.7|615.7|615.5|615.9|615.7|615.6|615.5|0
1638882770000|2021-12-07 13:12:50|615.8|615.6|615.8|615.5|615.9|615.7|615.6|615.5|0
1638882780000|2021-12-07 13:13:00|615.7|615.6|615.8|615.6|615.8|615.6|615.7|615.6|0
1638882790000|2021-12-07 13:13:10|615.7|615.5|615.5|615.2|615.7|615.5|615.5|615.2|0
1638882800000|2021-12-07 13:13:20|615.6|615.3|615.3|614.9|615.6|615.3|615.3|614.9|0
1638882810000|2021-12-07 13:13:30|615.2|615|615.3|615.1|615.3|615.1|615.2|615|0
1638882820000|2021-12-07 13:13:40|615.2||615.3||615.3||615.2||0
1638882830000|2021-12-07 13:13:50|615.2|615.2|615.6|615.3|615.7|615.4|615.2|615|0
1638882840000|2021-12-07 13:14:00|615.7|615.4|615.8|615.6|615.8|615.6|615.7|615.4|0
1638882850000|2021-12-07 13:14:10|615.7||615.8||615.8||615.7||0
1638882870000|2021-12-07 13:14:30|615.9|615.7|615.8|615.5|616.1|615.9|615.7|615.5|0
1638882880000|2021-12-07 13:14:40|615.7|615.6|615.8|615.6|615.8|615.6|615.7|615.5|0
1638882900000|2021-12-07 13:15:00||615.5||615.6||615.6||615.5|0
1638882910000|2021-12-07 13:15:10||615.7||615.6||615.7||615.5|0
1638882920000|2021-12-07 13:15:20|615.9|615.7|616|615.8|616.1|615.8|615.9|615.6|0
1638882930000|2021-12-07 13:15:30|616.1|615.9|616|615.8|616.3|616|616|615.8|0
1638882940000|2021-12-07 13:15:40|615.9|615.7|615.8|615.6|615.9|615.7|615.8|615.5|0
1638882950000|2021-12-07 13:15:50|615.9|615.7|616|615.7|616|615.8|615.8|615.6|0
1638882960000|2021-12-07 13:16:00|615.9|615.6|615.5|615.3|615.9|615.6|615.4|615.3|0
1638882970000|2021-12-07 13:16:10|615.6|615.1|615.5|615.1|615.6|615.3|615.3|615.1|0
1638882980000|2021-12-07 13:16:20|615.6|615.2|615.5|615.2|615.7|615.3|615.5|615.1|0
1638882990000|2021-12-07 13:16:30|615.4|615.1|615.4|615.1|615.4|615.1|615.3|615|0
1638883000000|2021-12-07 13:16:40|615.3|615|615.1|614.8|615.3|615|615|614.8|0
1638883010000|2021-12-07 13:16:50|615.2|614.9|615.1|614.9|615.2|614.9|615.1|614.9|0
1638883020000|2021-12-07 13:17:00|615.2|615|615.3|615.1|615.3|615.1|615|615|0
1638883030000|2021-12-07 13:17:10|615.4|615.2|615.6|615.3|615.6|615.3|615.4|615.1|0
1638883040000|2021-12-07 13:17:20|615.5|615.2|615.6|615.4|615.6|615.4|615.4|615.2|0
1638883050000|2021-12-07 13:17:30|615.5|615.3|615.8|615.5|615.9|615.5|615.5|615.3|0
1638883060000|2021-12-07 13:17:40|615.9|615.6|615.8|615.7|616|615.7|615.8|615.6|0
1638883070000|2021-12-07 13:17:50|615.9|615.6|615.8|615.6|616|615.6|615.7|615.4|0
1638883080000|2021-12-07 13:18:00|615.7|615.5|615.7|615.5|615.7|615.5|615.6|615.4|0
1638883090000|2021-12-07 13:18:10|615.6||615.6||615.6||615.6||0
1638883100000|2021-12-07 13:18:20|615.7||615.7||615.7||615.7||0
1638883110000|2021-12-07 13:18:30|615.6|615.4|615.6|615.4|615.7|615.5|615.5|615.4|0
1638883120000|2021-12-07 13:18:40|615.5|615.5|615.5|615.2|615.5|615.5|615.4|615.1|0
1638883130000|2021-12-07 13:18:50|615.6|615.3|615.6|615.3|615.6|615.4|615.6|615.3|0
1638883140000|2021-12-07 13:19:00|615.5|615.2|615.6|615.4|615.8|615.6|615.3|615|0
1638883150000|2021-12-07 13:19:10|615.7|615.5|615.7|615.5|615.8|615.5|615.7|615.5|0
1638883160000|2021-12-07 13:19:20|615.8|615.6|616|615.7|616|615.7|615.8|615.6|0
1638883170000|2021-12-07 13:19:30|615.9|615.6|615.9|615.6|615.9|615.6|615.9|615.6|0
1638883190000|2021-12-07 13:19:50|615.8|615.7|615.8|615.6|615.9|615.7|615.8|615.6|0
1638883200000|2021-12-07 13:20:00|615.9|615.7|616|615.8|616|615.8|615.9|615.6|0
1638883210000|2021-12-07 13:20:10|615.9|615.9|616.1|615.9|616.1|616|615.9|615.9|0
1638883220000|2021-12-07 13:20:20|616|615.8|616|615.8|616|615.8|616|615.7|0
1638883240000|2021-12-07 13:20:40|616.1|615.9|615.8|615.6|616.3|616.1|615.8|615.6|0
1638883270000|2021-12-07 13:21:10|615.9|615.7|615.8|615.6|616|615.8|615.8|615.6|0
1638883280000|2021-12-07 13:21:20|615.9|615.7|615.8|615.7|615.9|615.7|615.8|615.7|0
1638883290000|2021-12-07 13:21:30|615.7|615.6|615.6|615.4|615.7|615.6|615.6|615.3|0
1638883300000|2021-12-07 13:21:40|615.5|615.3|615.4|615.1|615.6|615.3|615.3|615|0
1638883320000|2021-12-07 13:22:00|615.3|615.2|615.4|615.2|615.4|615.2|615.3|615.2|0
1638883330000|2021-12-07 13:22:10||615.1||615.1||615.2||615.1|0
1638883340000|2021-12-07 13:22:20|615.3|615.2|615.3|615|615.3|615.2|615.3|615|0
1638883350000|2021-12-07 13:22:30|615.2||615.2||615.2||615.2||0
1638883360000|2021-12-07 13:22:40|615.3|615.1|615.5|615.3|615.7|615.4|615.3|615.1|0
1638883390000|2021-12-07 13:23:10|615.4|615.2|615.1|614.8|615.4|615.2|615.1|614.8|0
1638883400000|2021-12-07 13:23:20|615.2|614.9|615.1|614.8|615.3|615.1|615.1|614.8|0
1638883410000|2021-12-07 13:23:30|615.2|614.9|615.3|615|615.5|615.1|615.1|614.9|0
1638883420000|2021-12-07 13:23:40||614.9||615||615||614.9|0
1638883440000|2021-12-07 13:24:00|615.4|615.1|615.5|615.2|615.5|615.3|615.3|615.1|0
1638883450000|2021-12-07 13:24:10|615.4|615.3|615.4|615.1|615.4|615.3|615.4|615.1|0
1638883460000|2021-12-07 13:24:20|615.3||615.3||615.3||615.2||0
1638883470000|2021-12-07 13:24:30|615.4|615.2|615.5|615.3|615.5|615.3|615.4|615.2|0
1638883480000|2021-12-07 13:24:40|615.6|615.4|615.6|615.3|615.7|615.4|615.5|615.3|0
1638883490000|2021-12-07 13:24:50|615.5|615.2|615.4|615.1|615.5|615.2|615.3|615.1|0
1638883500000|2021-12-07 13:25:00|615.5|615.2|615.6|615.3|615.6|615.3|615.5|615.2|0
1638883510000|2021-12-07 13:25:10|615.8|615.4|615.6|615.3|616|615.7|615.6|615.3|0
1638883520000|2021-12-07 13:25:20|615.7|615.4|615.5|615.3|615.7|615.4|615.5|615.2|0
1638883530000|2021-12-07 13:25:30|615.6|615.4|615.6|615.3|615.6|615.4|615.6|615.3|0
1638883540000|2021-12-07 13:25:40|615.5|615.2|615.4|615.1|615.5|615.3|615.4|615.1|0
1638883550000|2021-12-07 13:25:50|615.5|615.2|615.5|615.2|615.6|615.3|615.5|615.2|0
1638883560000|2021-12-07 13:26:00||615.1||615.1||615.1||615.1|0
1638883570000|2021-12-07 13:26:10||615.2||615.2||615.2||615.2|0
1638883590000|2021-12-07 13:26:30|615.4|615.3|615.8|615.5|615.8|615.6|615.4|615.3|0
1638883600000|2021-12-07 13:26:40|615.9|615.6|615.7|615.5|615.9|615.6|615.6|615.5|0
1638883610000|2021-12-07 13:26:50|615.6|615.3|615.5|615.2|615.6|615.3|615.5|615.2|0
1638883620000|2021-12-07 13:27:00|615.6|615.3|615.6|615.3|615.7|615.5|615.6|615.3|0
1638883630000|2021-12-07 13:27:10|615.7|615.4|615.7|615.5|615.7|615.5|615.7|615.4|0
1638883640000|2021-12-07 13:27:20|615.8|615.6|616|615.7|616|615.7|615.8|615.5|0
1638883660000|2021-12-07 13:27:40||615.8||615.7||615.9||615.7|0
1638883670000|2021-12-07 13:27:50|615.9|615.8|616.1|615.9|616.1|615.9|615.9|615.8|0
1638883680000|2021-12-07 13:28:00|615.9|615.8|615.9|615.8|615.9|615.8|615.9|615.6|0
1638883700000|2021-12-07 13:28:20|616.1|615.9|616.1|615.8|616.1|615.9|616|615.8|0
1638883710000|2021-12-07 13:28:30|616|615.7|615.8|615.6|616|615.8|615.8|615.6|0
1638883740000|2021-12-07 13:29:00|615.7|615.5|615.7|615.5|615.8|615.6|615.6|615.5|0
1638883750000|2021-12-07 13:29:10|615.6||615.8||615.9||615.6||0
1638883770000|2021-12-07 13:29:30|616|615.6|615.9|615.5|616|615.7|615.9|615.5|0
1638883790000|2021-12-07 13:29:50|615.8||615.7||615.8||615.7||0
1638883820000|2021-12-07 13:30:20|615.8|615.6|615.7|615.5|615.8|615.6|615.7|615.5|0
1638883830000|2021-12-07 13:30:30|615.6|615.4|615.5|615.2|615.6|615.5|615.3|615.2|0
1638883860000|2021-12-07 13:31:00||615.3||615.2||615.3||615.2|0
1638883880000|2021-12-07 13:31:20|615.7|615.3|615.6|615.3|615.9|615.5|615.5|615.3|0
1638883900000|2021-12-07 13:31:40|615.5|615.2|615.2|615|615.5|615.2|615.2|615|0
1638883910000|2021-12-07 13:31:50|615.1|615.1|615.3|615.1|615.4|615.1|615.1|615|0
1638883920000|2021-12-07 13:32:00||615||615.1||615.1||615|0
1638883930000|2021-12-07 13:32:10|615.5|615|615.2|615|615.5|615.2|615.2|615|0
1638883940000|2021-12-07 13:32:20|615.1|614.9|615|614.7|615.1|614.9|614.8|614.5|0
1638883950000|2021-12-07 13:32:30|614.9|614.8|615|614.7|615.1|614.9|614.9|614.7|0
1638883990000|2021-12-07 13:33:10|614.9|614.6|614.9|614.6|614.9|614.6|614.7|614.4|0
1638884010000|2021-12-07 13:33:30|614.8|614.7|614.8|614.4|614.9|614.7|614.6|614.3|0
1638884020000|2021-12-07 13:33:40|614.7|614.3|614.7|614.5|614.7|614.6|614.7|614.3|0
1638884030000|2021-12-07 13:33:50||614.6||614.5||614.6||614.5|0
1638884040000|2021-12-07 13:34:00|614.6|614.4|614.6|614.3|614.7|614.4|614.4|614.2|0
1638884050000|2021-12-07 13:34:10||614.4||614.3||614.4||614.3|0
1638884070000|2021-12-07 13:34:30|614.7|614.4|614.5|614.3|614.7|614.6|614.5|614.3|0
1638884080000|2021-12-07 13:34:40|614.6|614.4|615.5|615.2|615.6|615.3|614.4|614.4|0
1638884090000|2021-12-07 13:34:50|615.6|615.3|616.4|616.2|616.4|616.2|615.4|615.2|0
1638884100000|2021-12-07 13:35:00|616.3|616.1|616.2|615.9|616.4|616.2|616.2|615.9|0
1638884110000|2021-12-07 13:35:10|616.1|615.8|615.8|615.4|616.1|615.8|615.8|615.3|0
1638884120000|2021-12-07 13:35:20|615.7|615.5|615.7|615.4|615.8|615.6|615.6|615.3|0
1638884130000|2021-12-07 13:35:30|615.8|615.5|616|615.7|616|615.8|615.8|615.5|0
1638884140000|2021-12-07 13:35:40||615.8||615.9||615.9||615.7|0
1638884150000|2021-12-07 13:35:50|616.2|616|615.9|615.6|616.3|616|615.8|615.5|0
1638884160000|2021-12-07 13:36:00|615.8|615.5|615.7|615.6|615.8|615.6|615.7|615.4|0
1638884170000|2021-12-07 13:36:10|615.6|615.4|615.7|615.3|615.7|615.4|615.6|615.2|0
1638884180000|2021-12-07 13:36:20|615.6||615.6||615.6||615.6||0
1638884190000|2021-12-07 13:36:30|615.5||615.5||615.5||615.5||0
1638884200000|2021-12-07 13:36:40|615.6||615.5||615.6||615.5||0
1638884210000|2021-12-07 13:36:50|615.4|615.1|615.1|614.8|615.4|615.1|615.1|614.7|0
1638884220000|2021-12-07 13:37:00|615.2|614.9|615.3|615.1|615.4|615.2|615.2|614.9|0
1638884230000|2021-12-07 13:37:10|615.2|615|615.1|615|615.2|615|615.1|615|0
1638884240000|2021-12-07 13:37:20|615.2||615.2||615.3||615.2||0
1638884250000|2021-12-07 13:37:30|615.1|614.9|615.2|614.9|615.3|615|615.1|614.9|0
1638884260000|2021-12-07 13:37:40|615.1||615.2||615.2||615.1||0
1638884270000|2021-12-07 13:37:50|615.1|614.8|614.9|614.8|615.1|614.8|614.9|614.8|0
1638884280000|2021-12-07 13:38:00|614.8|614.7|614.8|614.6|614.9|614.7|614.8|614.6|0
1638884290000|2021-12-07 13:38:10|614.7|614.5|614.6|614.4|614.7|614.5|614.6|614.2|0
1638884300000|2021-12-07 13:38:20|614.5|614.3|614.5|614.3|614.6|614.3|614.5|614.3|0
1638884310000|2021-12-07 13:38:30|614.6|614.4|614.6|614.3|614.6|614.4|614.6|614.3|0
1638884320000|2021-12-07 13:38:40|614.5|614.4|614.5|614.3|614.6|614.4|614.5|614.3|0
1638884350000|2021-12-07 13:39:10|614.4|614.4|614.5|614.3|614.7|614.4|614.4|614.3|0
1638884360000|2021-12-07 13:39:20|614.4|614.4|614.4|614.2|614.4|614.4|614.4|614.1|0
1638884370000|2021-12-07 13:39:30|614.5||614.5||614.5||614.5||0
1638884380000|2021-12-07 13:39:40|614.4|614.3|614.5|614.3|614.5|614.3|614.4|614.3|0
1638884390000|2021-12-07 13:39:50||614.4||614.4||614.4||614.4|0
1638884400000|2021-12-07 13:40:00|614.4|614.3|614.5|614.3|614.5|614.3|614.4|614.1|0
1638884420000|2021-12-07 13:40:20|614.4|614.2|614.2|614.1|614.4|614.2|614.2|614.1|0
1638884430000|2021-12-07 13:40:30|614.3||614.3||614.3||614.2||0
1638884450000|2021-12-07 13:40:50|614.2|614|614|613.8|614.2|614|614|613.7|0
1638884460000|2021-12-07 13:41:00|613.9||614||614.1||613.9||0
1638884470000|2021-12-07 13:41:10|614.1|614|614.3|614|614.3|614.1|614.1|614|0
1638884480000|2021-12-07 13:41:20|614.2|614.1|614.4|614.2|614.5|614.3|614.2|614|0
1638884490000|2021-12-07 13:41:30|614.3|614.3|614.2|614|614.3|614.3|614.2|614|0
1638884500000|2021-12-07 13:41:40|614.1|613.9|614|613.7|614.1|613.9|613.9|613.7|0
1638884510000|2021-12-07 13:41:50|614.1|613.8|613.9|613.7|614.1|613.8|613.9|613.7|0
1638884520000|2021-12-07 13:42:00|614|613.8|614.3|613.9|614.3|613.9|614|613.8|0
1638884530000|2021-12-07 13:42:10||614||614.1||614.1||614|0
1638884540000|2021-12-07 13:42:20|614.4|614.2|614.6|614.3|614.8|614.5|614.4|614.2|0
1638884560000|2021-12-07 13:42:40||614.4||614.4||614.4||614.4|0
1638884580000|2021-12-07 13:43:00|614.7|614.5|614.8|614.5|614.8|614.6|614.7|614.5|0
1638884620000|2021-12-07 13:43:40|614.7|614.4|614.6|614.4|614.7|614.5|614.5|614.3|0
1638884630000|2021-12-07 13:43:50|614.7|614.5|614.7|614.5|614.7|614.5|614.7|614.5|0
1638884640000|2021-12-07 13:44:00|614.6|614.4|614.6|614.4|614.6|614.4|614.4|614.3|0
1638884650000|2021-12-07 13:44:10|614.5|614.3|614.6|614.4|614.6|614.4|614.4|614.3|0
1638884660000|2021-12-07 13:44:20|614.5|614.3|614.4|614.2|614.5|614.3|614.3|614.2|0
1638884670000|2021-12-07 13:44:30|614.5|614.3|614.4|614.2|614.5|614.3|614.4|614.2|0
1638884690000|2021-12-07 13:44:50|614.5||614.4||614.5||614.4||0
1638884720000|2021-12-07 13:45:20|614.5|614.3|614.7|614.5|614.8|614.5|614.5|614.2|0
1638884730000|2021-12-07 13:45:30|614.6|614.4|615|614.6|615.2|615.1|614.3|614|0
1638884740000|2021-12-07 13:45:40|614.9|614.7|615.1|614.9|615.2|615|614.9|614.7|0
1638884750000|2021-12-07 13:45:50|615.2|614.8|615.1|614.8|615.2|614.8|614.9|614.7|0
1638884760000|2021-12-07 13:46:00|615|614.7|614.7|614.4|615|614.8|614.7|614.3|0
1638884770000|2021-12-07 13:46:10|614.6||614.5||614.6||614.5||0
1638884780000|2021-12-07 13:46:20|614.4|614.3|614.1|613.9|614.5|614.3|614.1|613.8|0
1638884790000|2021-12-07 13:46:30|614|613.8|614|613.7|614|613.8|613.7|613.4|0
1638884800000|2021-12-07 13:46:40|614.1|613.8|614|613.7|614.1|613.9|614|613.7|0
1638884810000|2021-12-07 13:46:50|613.9|613.6|614|613.7|614|613.7|613.8|613.5|0
1638884820000|2021-12-07 13:47:00|614.1|613.8|614.1|613.9|614.1|613.9|614.1|613.8|0
1638884840000|2021-12-07 13:47:20|614|613.8|614.1|613.9|614.1|613.9|613.9|613.7|0
1638884860000|2021-12-07 13:47:40|614.2|614|613.7|613.4|614.2|614.1|613.7|613.4|0
1638884870000|2021-12-07 13:47:50|613.8|613.5|613.5|613.3|613.8|613.5|613.4|613.2|0
1638884880000|2021-12-07 13:48:00|613.4|613.2|613.7|613.5|613.8|613.5|613.4|613.2|0
1638884890000|2021-12-07 13:48:10|613.8|613.4|613.7|613.4|613.8|613.4|613.7|613.3|0
1638884900000|2021-12-07 13:48:20|613.6|613.3|613.6|613.4|613.6|613.4|613.6|613.3|0
1638884920000|2021-12-07 13:48:40|613.7|613.5|613.8|613.6|613.8|613.6|613.6|613.5|0
1638884930000|2021-12-07 13:48:50|613.9|613.7|614.6|614.2|614.6|614.2|613.9|613.7|0
1638884940000|2021-12-07 13:49:00||614.3||614.4||614.4||614.3|0
1638884950000|2021-12-07 13:49:10|614.7|614.5|614.7|614.5|614.8|614.6|614.6|614.4|0
1638884960000|2021-12-07 13:49:20|614.8|614.6|614.7|614.4|614.8|614.6|614.5|614.2|0
1638884980000|2021-12-07 13:49:40|614.8|614.5|614.7|614.4|614.9|614.7|614.7|614.4|0
1638885000000|2021-12-07 13:50:00|614.8|614.5|614.7|614.5|615.2|614.8|614.7|614.4|0
1638885010000|2021-12-07 13:50:10|614.6|614.4|614.7|614.5|614.8|614.5|614.6|614.3|0
1638885020000|2021-12-07 13:50:20|614.6|614.4|614.6|614.4|614.6|614.4|614.5|614.2|0
1638885030000|2021-12-07 13:50:30|614.7||614.5||614.7||614.5||0
1638885050000|2021-12-07 13:50:50|614.4|614.3|614.5|614.3|614.5|614.4|614.4|614.1|0
1638885060000|2021-12-07 13:51:00|614.6||614.5||614.6||614.5||0
1638885070000|2021-12-07 13:51:10|614.4|614.2|614.4|614.2|614.4|614.2|614.3|614|0
1638885080000|2021-12-07 13:51:20|614.5|614.3|614.6|614.3|614.6|614.3|614.5|614.2|0
1638885090000|2021-12-07 13:51:30|614.5|614.4|614.4|614.1|614.7|614.4|614.3|614.1|0
1638885110000|2021-12-07 13:51:50|614.3|614.2|614.3|614.2|614.3|614.2|614.3|614.2|0
1638885130000|2021-12-07 13:52:10|614.2|614.1|613.8|613.6|614.3|614.1|613.8|613.6|0
1638885140000|2021-12-07 13:52:20|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|0
1638885150000|2021-12-07 13:52:30|614|613.8|614|613.9|614|613.9|614|613.8|0
1638885160000|2021-12-07 13:52:40|614.1|614|614.6|614.3|614.7|614.4|614.1|613.9|0
1638885170000|2021-12-07 13:52:50|614.5|614.5|614.6|614.3|614.6|614.5|614.3|614|0
1638885180000|2021-12-07 13:53:00|614.5|614.2|614.5|614.2|614.5|614.2|614.5|614.2|0
1638885190000|2021-12-07 13:53:10|614.4|614.1|613.6|613.4|614.4|614.1|613.6|613.3|0
1638885200000|2021-12-07 13:53:20||613.3||613.4||613.4||613.3|0
1638885220000|2021-12-07 13:53:40|613.5|613.3|613.6|613.4|613.6|613.5|613.5|613.3|0
1638885230000|2021-12-07 13:53:50|613.7|613.5|613.7|613.5|613.9|613.5|613.7|613.4|0
1638885240000|2021-12-07 13:54:00|613.8|613.6|613.9|613.6|613.9|613.6|613.7|613.4|0
1638885250000|2021-12-07 13:54:10|613.8|613.5|613.6|613.4|613.8|613.5|613.5|613.2|0
1638885260000|2021-12-07 13:54:20|613.5||613.5||613.6||613.5||0
1638885270000|2021-12-07 13:54:30|613.6|613.5|613.1|612.8|613.7|613.5|613|612.8|0
1638885280000|2021-12-07 13:54:40|613.2|612.9|613.3|612.9|613.3|613|613.1|612.8|0
1638885290000|2021-12-07 13:54:50|613.2|613|613.3|612.9|613.3|613|613.2|612.9|0
1638885300000|2021-12-07 13:55:00||613||613||613||613|0
1638885310000|2021-12-07 13:55:10|613.2|612.9|613.1|612.8|613.2|612.9|613.1|612.8|0
1638885320000|2021-12-07 13:55:20|613|612.9|612.8|612.7|613|612.9|612.8|612.7|0
1638885330000|2021-12-07 13:55:30|612.9|612.6|612.7|612.4|612.9|612.6|612.6|612.3|0
1638885340000|2021-12-07 13:55:40|612.8|612.5|612.8|612.5|612.8|612.5|612.7|612.5|0
1638885350000|2021-12-07 13:55:50|612.7|612.3|612.8|612.5|612.8|612.5|612.5|612.2|0
1638885360000|2021-12-07 13:56:00|612.9|612.6|612.9|612.8|613|612.9|612.8|612.5|0
1638885370000|2021-12-07 13:56:10|613|612.7|613.1|612.8|613.1|612.9|613|612.7|0
1638885380000|2021-12-07 13:56:20|613|612.7|613.1|612.8|613.1|612.8|612.8|612.6|0
1638885390000|2021-12-07 13:56:30|613|612.7|612.8|612.7|613.1|612.8|612.8|612.7|0
1638885400000|2021-12-07 13:56:40|612.9|612.8|613.3|613|613.3|613.1|612.9|612.8|0
1638885410000|2021-12-07 13:56:50|613.4|613.1|613.1|613|613.4|613.1|613.1|613|0
1638885420000|2021-12-07 13:57:00|613.2|613.1|613.3|613|613.3|613.1|613.2|613|0
1638885450000|2021-12-07 13:57:30|613.4|613.1|613.6|613.3|613.6|613.3|613.3|613.1|0
1638885460000|2021-12-07 13:57:40|613.5||613.6||613.6||613.5||0
1638885470000|2021-12-07 13:57:50|613.5|613.4|613.1|612.8|613.5|613.4|613|612.7|0
1638885480000|2021-12-07 13:58:00|613.2|612.9|613.2|612.9|613.2|613|613.1|612.8|0
1638885490000|2021-12-07 13:58:10|613.3|613|613.1|612.9|613.3|613.1|613.1|612.9|0
1638885500000|2021-12-07 13:58:20||613||613||613||613|0
1638885530000|2021-12-07 13:58:50|613|612.9|613.3|613|613.3|613|612.9|612.7|0
1638885540000|2021-12-07 13:59:00|613.1|613.1|613.3|613|613.3|613.2|613.1|613|0
1638885550000|2021-12-07 13:59:10||613.1||613.1||613.1||613.1|0
1638885560000|2021-12-07 13:59:20|613.4|613.2|613.9|613.5|613.9|613.5|613.4|613.1|0
1638885570000|2021-12-07 13:59:30|613.8|613.6|613.7|613.5|613.9|613.6|613.6|613.4|0
1638885580000|2021-12-07 13:59:40|613.8|613.6|613.7|613.5|613.8|613.6|613.7|613.5|0
1638885590000|2021-12-07 13:59:50|613.8|613.6|613.5|613.3|613.8|613.6|613.5|613.3|0
1638885600000|2021-12-07 14:00:00|613.4|613.2|613.3|613.1|613.5|613.4|613.3|613|0
1638885610000|2021-12-07 14:00:10|613.4|613.2|613.6|613.4|613.6|613.5|613.4|613.1|0
1638885620000|2021-12-07 14:00:20|613.5||613.5||613.5||613.5||0
1638885630000|2021-12-07 14:00:30||613.3||613.4||613.4||613.2|0
1638885640000|2021-12-07 14:00:40|613.6|613.5|613.4|613.3|613.9|613.6|613.4|613.3|0
1638885650000|2021-12-07 14:00:50|613.5|613.2|613.7|613.5|613.8|613.5|613.5|613.1|0
1638885660000|2021-12-07 14:01:00|613.6|613.4|613.5|613.2|613.6|613.4|613.4|613.2|0
1638885670000|2021-12-07 14:01:10|613.6|613.3|613.7|613.5|613.8|613.5|613.6|613.3|0
1638885680000|2021-12-07 14:01:20|613.6|613.4|613.5|613.2|613.7|613.4|613.5|613.2|0
1638885690000|2021-12-07 14:01:30|613.4|613.1|613.5|613.2|613.5|613.2|613.2|613|0
1638885700000|2021-12-07 14:01:40|613.4|613.1|613.1|612.9|613.4|613.1|613.1|612.8|0
1638885710000|2021-12-07 14:01:50|613.2|613|613.1|612.9|613.3|613|613.1|612.9|0
1638885720000|2021-12-07 14:02:00|613.2|613|613.4|613.1|613.4|613.1|613.1|612.9|0
1638885730000|2021-12-07 14:02:10|613.3||613.4||613.4||613.3||0
1638885740000|2021-12-07 14:02:20|613.3|613.2|613.2|613|613.3|613.2|613|612.9|0
1638885750000|2021-12-07 14:02:30|613.1||613.3||613.3||613.1||0
1638885760000|2021-12-07 14:02:40|613.2|613.1|613.2|613|613.2|613.1|613.2|613|0
1638885770000|2021-12-07 14:02:50|613.1|613.1|613.2|612.9|613.2|613.1|613.1|612.9|0
1638885780000|2021-12-07 14:03:00|613.1||613.2||613.2||613.1||0
1638885790000|2021-12-07 14:03:10|613.1|613|613.4|613.1|613.4|613.1|613.1|613|0
1638885800000|2021-12-07 14:03:20||613.2||613.1||613.2||613.1|0
1638885810000|2021-12-07 14:03:30||613.2||613.2||613.2||613.2|0
1638885820000|2021-12-07 14:03:40|613.5|613.3|613.7|613.4|613.7|613.4|613.4|613.3|0
1638885830000|2021-12-07 14:03:50|613.8|613.5|613.8|613.6|613.8|613.7|613.8|613.5|0
1638885840000|2021-12-07 14:04:00|613.9|613.7|613.8|613.6|614|613.9|613.8|613.6|0
1638885850000|2021-12-07 14:04:10|613.9|613.7|613.9|613.8|614|613.8|613.8|613.6|0
1638885860000|2021-12-07 14:04:20|614|613.7|614|613.8|614|613.8|613.9|613.7|0
1638885880000|2021-12-07 14:04:40|614.1|613.9|614.8|614.6|614.8|614.7|614.1|613.9|0
1638885890000|2021-12-07 14:04:50|614.9|614.7|615.1|615|615.3|615|614.8|614.6|0
1638885900000|2021-12-07 14:05:00|615|614.9|615|614.8|615|614.9|615|614.8|0
1638885920000|2021-12-07 14:05:20|614.8|614.7|614.7|614.6|614.8|614.7|614.7|614.5|0
1638885930000|2021-12-07 14:05:30|614.8|614.5|614.7|614.5|614.8|614.5|614.6|614.5|0
1638885940000|2021-12-07 14:05:40|614.8|614.6|614.8|614.6|614.8|614.6|614.8|614.6|0
1638885950000|2021-12-07 14:05:50|614.6|614.5|615|614.7|615.1|614.8|614.6|614.5|0
1638885970000|2021-12-07 14:06:10|614.9|614.8|614.9|614.6|615|614.8|614.7|614.5|0
1638885980000|2021-12-07 14:06:20|614.8|614.5|614.7|614.5|614.9|614.6|614.7|614.4|0
1638885990000|2021-12-07 14:06:30|614.8|614.4|614.7|614.4|614.8|614.6|614.6|614.4|0
1638886000000|2021-12-07 14:06:40||614.5||614.4||614.5||614.4|0
1638886010000|2021-12-07 14:06:50|614.6|614.5|614.7|614.5|614.8|614.5|614.6|614.5|0
1638886020000|2021-12-07 14:07:00|614.6|614.4|614.7|614.4|614.7|614.4|614.6|614.4|0
1638886030000|2021-12-07 14:07:10|614.6|614.5|614.7|614.4|614.7|614.5|614.6|614.4|0
1638886040000|2021-12-07 14:07:20|614.8|614.5|614.7|614.5|614.8|614.6|614.6|614.4|0
1638886050000|2021-12-07 14:07:30|614.6|614.6|614.5|614.3|614.6|614.6|614.4|614.2|0
1638886060000|2021-12-07 14:07:40||614.2||614.3||614.3||614.2|0
1638886070000|2021-12-07 14:07:50|614.4|614.1|614.4|614.1|614.4|614.1|614.4|614.1|0
1638886080000|2021-12-07 14:08:00||614||614.1||614.1||614|0
1638886090000|2021-12-07 14:08:10|614.5|614.2|614.7|614.4|614.8|614.5|614.5|614.2|0
1638886100000|2021-12-07 14:08:20|614.8|614.5|614.9|614.6|615|614.7|614.7|614.5|0
1638886110000|2021-12-07 14:08:30|614.8|614.7|614.7|614.5|614.9|614.7|614.7|614.5|0
1638886120000|2021-12-07 14:08:40|614.6|614.4|614.7|614.4|614.7|614.4|614.6|614.4|0
1638886130000|2021-12-07 14:08:50|614.6||614.7||614.7||614.6||0
1638886140000|2021-12-07 14:09:00|614.8|614.5|615|614.7|615.1|614.7|614.8|614.4|0
1638886150000|2021-12-07 14:09:10|614.9|614.6|614.7|614.4|614.9|614.6|614.5|614.4|0
1638886160000|2021-12-07 14:09:20|614.8|614.5|614.7|614.5|614.8|614.5|614.7|614.4|0
1638886180000|2021-12-07 14:09:40|614.8||614.7||614.8||614.7||0
1638886190000|2021-12-07 14:09:50|614.8||614.7||614.8||614.7||0
1638886200000|2021-12-07 14:10:00|614.8|614.4|614.6|614.4|614.8|614.4|614.6|614.4|0
1638886210000|2021-12-07 14:10:10|614.7|614.5|614.9|614.6|614.9|614.6|614.7|614.4|0
1638886220000|2021-12-07 14:10:20|615|614.7|615.3|615|615.4|615|615|614.7|0
1638886230000|2021-12-07 14:10:30|615.4|615.1|615.2|615|615.4|615.2|615.2|615|0
1638886240000|2021-12-07 14:10:40|615.3||615.2||615.3||615.2||0
1638886250000|2021-12-07 14:10:50|615.3|615.1|615.7|615.5|615.7|615.5|615.3|615.1|0
1638886260000|2021-12-07 14:11:00|615.6|615.4|615.5|615.3|615.7|615.5|615.4|615.3|0
1638886270000|2021-12-07 14:11:10||615.4||615.3||615.4||615.3|0
1638886280000|2021-12-07 14:11:20|615.6|615.4|615.7|615.4|615.7|615.5|615.6|615.3|0
1638886290000|2021-12-07 14:11:30|615.5|615.5|615.7|615.5|615.7|615.5|615.5|615.5|0
1638886300000|2021-12-07 14:11:40|615.8|615.6|616|615.8|616|615.8|615.8|615.6|0
1638886310000|2021-12-07 14:11:50|616.1|615.9|616|615.9|616.3|615.9|615.9|615.7|0
1638886320000|2021-12-07 14:12:00|615.9|615.8|616|615.8|616|615.8|615.9|615.7|0
1638886330000|2021-12-07 14:12:10|616.1|615.9|616.4|616|616.5|616|616.1|615.8|0
1638886340000|2021-12-07 14:12:20|616.3|615.9|616.1|615.9|616.3|615.9|616.1|615.9|0
1638886350000|2021-12-07 14:12:30||616||616||616||615.9|0
1638886360000|2021-12-07 14:12:40|616.2|616.1|616.4|616.2|616.4|616.2|616.2|616.1|0
1638886370000|2021-12-07 14:12:50|616.3|616.1|616.3|616.1|616.3|616.1|616.3|616.1|0
1638886380000|2021-12-07 14:13:00|616.2|616|616.1|615.9|616.3|616|616.1|615.9|0
1638886390000|2021-12-07 14:13:10|616||616.1||616.1||616||0
1638886400000|2021-12-07 14:13:20|616|616|616.1|615.9|616.1|616|616|615.9|0
1638886410000|2021-12-07 14:13:30|616|615.7|616|615.8|616.1|615.8|615.9|615.6|0
1638886440000|2021-12-07 14:14:00|615.9|615.7|615.9|615.6|616|615.7|615.8|615.6|0
1638886450000|2021-12-07 14:14:10|616|615.7|616|615.9|616|615.9|615.9|615.7|0
1638886460000|2021-12-07 14:14:20|616.1|616|616.2|616|616.3|616|616.1|616|0
1638886470000|2021-12-07 14:14:30|616.3|616.1|616.2|616|616.6|616.3|616.2|616|0
1638886480000|2021-12-07 14:14:40|616.1|615.9|616.2|615.9|616.2|616|616.1|615.8|0
1638886490000|2021-12-07 14:14:50|616.1|616|616|615.9|616.2|616|616|615.9|0
1638886500000|2021-12-07 14:15:00|615.9|615.8|615.7|615.4|615.9|615.8|615.6|615.4|0
1638886510000|2021-12-07 14:15:10|615.6|615.5|615.6|615.1|615.6|615.5|615.5|615.1|0
1638886520000|2021-12-07 14:15:20|615.5|615.2|615.3|615.1|615.5|615.2|615.2|615.1|0
1638886530000|2021-12-07 14:15:30|615.4|615|615.6|615.3|615.7|615.5|615.2|614.9|0
1638886560000|2021-12-07 14:16:00|615.5||615.6||615.6||615.5||0
1638886570000|2021-12-07 14:16:10|615.5|615.4|616|615.8|616|615.8|615.4|615.4|0
1638886580000|2021-12-07 14:16:20|615.9|615.7|615.9|615.7|616|615.7|615.9|615.5|0
1638886600000|2021-12-07 14:16:40|615.8||615.9||615.9||615.8||0
1638886610000|2021-12-07 14:16:50|615.8|615.6|615.7|615.4|615.8|615.6|615.6|615.4|0
1638886620000|2021-12-07 14:17:00|615.6|615.3|615.8|615.5|615.8|615.5|615.6|615.3|0
1638886640000|2021-12-07 14:17:20|615.9|615.6|616|615.8|616|615.8|615.9|615.6|0
1638886650000|2021-12-07 14:17:30||615.9||615.8||615.9||615.8|0
1638886670000|2021-12-07 14:17:50||615.9||615.8||615.9||615.8|0
1638886680000|2021-12-07 14:18:00|615.8|615.7|616|615.7|616|615.8|615.8|615.5|0
1638886700000|2021-12-07 14:18:20|615.9||616||616||615.9||0
1638886730000|2021-12-07 14:18:50|616.1|615.8|616.4|616.1|616.4|616.1|616.1|615.8|0
1638886740000|2021-12-07 14:19:00|616.3|616|616|615.7|616.3|616|615.9|615.7|0
1638886750000|2021-12-07 14:19:10|615.9|615.6|615.9|615.7|616|615.7|615.9|615.6|0
1638886760000|2021-12-07 14:19:20|615.8|615.6|615.5|615.2|615.8|615.6|615.3|615.1|0
1638886770000|2021-12-07 14:19:30|615.4|615.1|615.4|615.2|615.5|615.2|615.3|615|0
1638886780000|2021-12-07 14:19:40||615.3||615.3||615.3||615.2|0
1638886790000|2021-12-07 14:19:50|615.5|615.4|615.7|615.4|615.9|615.6|615.5|615.3|0
1638886800000|2021-12-07 14:20:00|615.6|615.3|615.5|615.3|615.6|615.3|615.4|615.1|0
1638886810000|2021-12-07 14:20:10|615.6|615.4|615.6|615.4|615.6|615.4|615.6|615.4|0
1638886820000|2021-12-07 14:20:20|615.7|615.5|615.9|615.7|615.9|615.7|615.7|615.5|0
1638886840000|2021-12-07 14:20:40|616|615.6|615.8|615.6|616|615.6|615.7|615.4|0
1638886850000|2021-12-07 14:20:50|615.7|615.7|615.6|615.3|615.7|615.7|615.5|615.2|0
1638886860000|2021-12-07 14:21:00|615.7|615.4|615.7|615.4|615.8|615.5|615.6|615.3|0
1638886870000|2021-12-07 14:21:10|615.6|615.3|615.6|615.3|615.6|615.4|615.6|615.2|0
1638886880000|2021-12-07 14:21:20|615.5||615.5||615.5||615.5||0
1638886890000|2021-12-07 14:21:30|615.4|615.4|615.6|615.4|615.6|615.4|615.4|615.4|0
1638886900000|2021-12-07 14:21:40|615.5|615.3|615.5|615.2|615.6|615.3|615.4|615.1|0
1638886910000|2021-12-07 14:21:50|615.6|615.3|615.5|615.3|615.6|615.3|615.5|615.2|0
1638886920000|2021-12-07 14:22:00|615.6||615.5||615.6||615.5||0
1638886930000|2021-12-07 14:22:10|615.6||615.6||615.6||615.6||0
1638886940000|2021-12-07 14:22:20||615.4||615.5||615.5||615.3|0
1638886950000|2021-12-07 14:22:30|615.7|615.6|615.6|615.4|615.7|615.6|615.6|615.4|0
1638886960000|2021-12-07 14:22:40|615.7|615.5|615.6|615.3|615.9|615.7|615.6|615.3|0
1638886970000|2021-12-07 14:22:50|615.7|615.4|615.7|615.5|615.7|615.5|615.7|615.4|0
1638886980000|2021-12-07 14:23:00|615.8|615.6|616|615.6|616|615.6|615.8|615.6|0
1638886990000|2021-12-07 14:23:10|615.9||616||616||615.9||0
1638887000000|2021-12-07 14:23:20|615.9|615.7|616|615.9|616.3|616.1|615.9|615.7|0
1638887010000|2021-12-07 14:23:30|615.9|615.8|615.9|615.6|616|615.8|615.9|615.6|0
1638887020000|2021-12-07 14:23:40|615.8|615.5|615.8|615.5|615.8|615.5|615.7|615.5|0
1638887030000|2021-12-07 14:23:50|615.9|615.4|615.7|615.4|615.9|615.5|615.7|615.4|0
1638887040000|2021-12-07 14:24:00|615.8|615.5|615.9|615.5|615.9|615.6|615.7|615.5|0
1638887050000|2021-12-07 14:24:10|615.8|615.4|615.3|615|615.8|615.4|615.2|615|0
1638887060000|2021-12-07 14:24:20||615.1||615||615.1||615|0
1638887070000|2021-12-07 14:24:30|615.2|615.1|615.3|615.1|615.3|615.2|615.2|615|0
1638887080000|2021-12-07 14:24:40|615.2||615.3||615.3||615.2||0
1638887100000|2021-12-07 14:25:00|615.4|615.2|615.3|615.1|615.6|615.3|615.3|615.1|0
1638887110000|2021-12-07 14:25:10|615.4|615|614|613.8|615.4|615|614|613.8|0
1638887120000|2021-12-07 14:25:20|614.1|613.9|614.3|614.1|614.3|614.2|613.9|613.8|0
1638887130000|2021-12-07 14:25:30|614.4|614.2|614.6|614.3|614.6|614.4|614.4|614.2|0
1638887140000|2021-12-07 14:25:40|614.7|614.4|614.9|614.5|614.9|614.5|614.6|614.4|0
1638887150000|2021-12-07 14:25:50|614.8||614.7||614.8||614.7||0
1638887160000|2021-12-07 14:26:00|614.8|614.6|615.3|615|615.4|615.1|614.8|614.6|0
1638887170000|2021-12-07 14:26:10|615.4|614.9|615.5|615.3|615.6|615.3|615.4|614.9|0
1638887180000|2021-12-07 14:26:20|615.4|615.2|615.5|615.2|615.5|615.2|615.4|615|0
1638887200000|2021-12-07 14:26:40|615.4|615.1|615.4|615.1|615.4|615.1|615.2|615|0
1638887210000|2021-12-07 14:26:50|615.5|615.2|615.5|615.2|615.5|615.2|615.5|615.1|0
1638887240000|2021-12-07 14:27:20|615.4|615.1|615.8|615.5|615.8|615.5|615.2|614.8|0
1638887250000|2021-12-07 14:27:30|615.9|615.4|615.7|615.3|615.9|615.4|615.5|615.2|0
1638887260000|2021-12-07 14:27:40||615.4||615.4||615.4||615.4|0
1638887270000|2021-12-07 14:27:50|615.6|615.3|615.6|615.3|615.6|615.3|615.5|615.3|0
1638887290000|2021-12-07 14:28:10|615.5||615.5||615.5||615.4||0
1638887300000|2021-12-07 14:28:20|615.6|615.4|615.2|615|615.7|615.4|615.2|615|0
1638887310000|2021-12-07 14:28:30|615.3|615.1|615.4|615.2|615.4|615.2|615.3|615.1|0
1638887330000|2021-12-07 14:28:50|615.3|615.1|615.4|615.1|615.4|615.1|615.1|615|0
1638887340000|2021-12-07 14:29:00|615.5|615.2|615.6|615.4|615.7|615.4|615.5|615.2|0
1638887350000|2021-12-07 14:29:10|615.5|615.3|615.4|615.3|615.6|615.3|615.4|615.1|0
1638887360000|2021-12-07 14:29:20|615.3|615.2|615.2|615|615.4|615.2|615.1|614.8|0
1638887380000|2021-12-07 14:29:40|615.1|615.1|615.1|614.8|615.2|615.1|615|614.7|0
1638887390000|2021-12-07 14:29:50|615|614.7|614.9|614.6|615|614.8|614.9|614.6|0
1638887400000|2021-12-07 14:30:00|614.8|614.5|614.4|614.2|614.8|614.5|614.3|614.1|0
1638887410000|2021-12-07 14:30:10|614.3|614.1|614.4|614.2|614.4|614.2|614.2|613.9|0
1638887420000|2021-12-07 14:30:20|614.3|614.1|614.1|613.9|614.7|614.4|614|613.9|0
1638887430000|2021-12-07 14:30:30|614.3|614|614.3|614.1|614.3|614.1|614.3|614|0
1638887440000|2021-12-07 14:30:40|614.2|614|614|613.9|614.2|614|614|613.8|0
1638887450000|2021-12-07 14:30:50|614.2|614|614.3|614.1|614.3|614.1|614|613.8|0
1638887460000|2021-12-07 14:31:00|614.5|614.2|614.9|614.6|614.9|614.6|614.5|614.2|0
1638887470000|2021-12-07 14:31:10|614.8|614.5|614.7|614.4|614.8|614.5|614.4|614.1|0
1638887480000|2021-12-07 14:31:20|614.6|614.3|614.8|614.6|614.8|614.6|614.5|614.3|0
1638887490000|2021-12-07 14:31:30|614.7|614.5|614.8|614.4|614.8|614.6|614.6|614.3|0
1638887500000|2021-12-07 14:31:40|614.9|614.5|615.2|614.9|615.3|614.9|614.7|614.5|0
1638887510000|2021-12-07 14:31:50|615.1|614.8|615.3|615.1|615.3|615.1|615|614.7|0
1638887520000|2021-12-07 14:32:00|615.5|615.2|615.3|615|615.7|615.3|615.2|615|0
1638887530000|2021-12-07 14:32:10|615.4|615.1|615.6|615.3|615.6|615.3|615.4|615|0
1638887540000|2021-12-07 14:32:20|615.7|615.4|615.3|615.1|615.7|615.5|615.3|615.1|0
1638887550000|2021-12-07 14:32:30|615.4|615.2|615.3|615.1|615.4|615.2|615.3|615.1|0
1638887560000|2021-12-07 14:32:40|615.4|615.2|615.7|615.4|615.7|615.5|615.4|615.2|0
1638887570000|2021-12-07 14:32:50|615.6||615.7||615.7||615.6||0
1638887580000|2021-12-07 14:33:00|615.6|615.5|615.6|615.4|615.7|615.5|615.2|615|0
1638887590000|2021-12-07 14:33:10|615.7|615.3|615.5|615.3|615.7|615.4|615.4|615.2|0
1638887600000|2021-12-07 14:33:20|615.4|615.2|615.6|615.3|615.7|615.4|615.4|615.2|0
1638887610000|2021-12-07 14:33:30|615.7|615.4|615.3|615|615.7|615.4|615.3|615|0
1638887620000|2021-12-07 14:33:40|615.2|615.1|615|614.5|615.3|615.1|615|614.5|0
1638887630000|2021-12-07 14:33:50||614.6||614.5||614.6||614.5|0
1638887640000|2021-12-07 14:34:00|615.1|614.6|615|614.7|615.6|615.2|614.9|614.5|0
1638887650000|2021-12-07 14:34:10|614.9|614.6|614.9|614.6|615.5|615.2|614.8|614.5|0
1638887660000|2021-12-07 14:34:20|614.8|614.7|615.1|614.8|615.1|614.8|614.8|614.7|0
1638887670000|2021-12-07 14:34:30|615|614.9|614.6|614.2|615.1|614.9|614.5|614.2|0
1638887680000|2021-12-07 14:34:40|614.8|614.1|614.6|614.5|614.8|614.5|614.6|614.1|0
1638887690000|2021-12-07 14:34:50|614.5|614.4|613.8|613.4|614.7|614.4|613.6|613.4|0
1638887700000|2021-12-07 14:35:00|613.6|613.5|613.8|613.4|614|613.6|613.6|613.4|0
1638887710000|2021-12-07 14:35:10|613.9|613.5|613.9|613.5|614.3|613.9|613.8|613.4|0
1638887720000|2021-12-07 14:35:20|613.8|613.4|613.7|613.4|613.9|613.6|613.5|613.4|0
1638887730000|2021-12-07 14:35:30|613.6|613.2|613.4|613.1|613.6|613.3|613.4|613.1|0
1638887740000|2021-12-07 14:35:40|613.6|613.2|613.3|613|613.6|613.3|613.2|613|0
1638887750000|2021-12-07 14:35:50|613.4|613.1|613.4|613.1|613.4|613.2|613.3|613|0
1638887760000|2021-12-07 14:36:00|613.6|613.2|613.3|613|613.8|613.5|613.1|612.8|0
1638887770000|2021-12-07 14:36:10|613.4|613.1|613.6|613.3|613.7|613.3|613.2|613|0
1638887780000|2021-12-07 14:36:20|613.5|613.2|613.7|613.4|613.8|613.4|613.5|613.1|0
1638887790000|2021-12-07 14:36:30|613.6|613.3|614.5|614.2|614.5|614.3|613.5|613.1|0
1638887800000|2021-12-07 14:36:40|614.4|614.1|614.5|614.1|614.7|614.4|614.3|613.9|0
1638887810000|2021-12-07 14:36:50|614.6|614.2|614.6|614.1|614.6|614.3|614.3|613.9|0
1638887820000|2021-12-07 14:37:00|614.5|614.2|614.8|614.5|614.8|614.5|614.5|614.1|0
1638887830000|2021-12-07 14:37:10|614.7|614.4|614.9|614.6|614.9|614.8|614.6|614.3|0
1638887840000|2021-12-07 14:37:20|615|614.7|615|614.8|615|614.8|615|614.7|0
1638887850000|2021-12-07 14:37:30|615.1|614.7|615.2|615|615.5|615.1|615.1|614.7|0
1638887860000|2021-12-07 14:37:40|615.3|614.9|614.7|614.4|615.3|615|614.6|614.3|0
1638887870000|2021-12-07 14:37:50|614.8|614.5|614.7|614.4|614.8|614.5|614.6|614.3|0
1638887880000|2021-12-07 14:38:00|614.6|614.5|614.3|614|614.7|614.5|614.2|613.9|0
1638887890000|2021-12-07 14:38:10|614.2|613.9|614.2|613.9|614.2|614|614.2|613.9|0
1638887900000|2021-12-07 14:38:20|614.3|614|613.6|613.4|614.3|614.1|613.5|613.2|0
1638887910000|2021-12-07 14:38:30|613.5|613.3|613.7|613.4|613.7|613.5|613.5|613.2|0
1638887920000|2021-12-07 14:38:40||613.5||613.5||613.5||613.3|0
1638887930000|2021-12-07 14:38:50|613.6|613.3|613.6|613.2|613.6|613.3|613.5|613.2|0
1638887940000|2021-12-07 14:39:00|613.5|613.3|613.2|613|613.6|613.3|613.2|612.9|0
1638887950000|2021-12-07 14:39:10|613.3|613.1|613.5|613.3|613.6|613.3|613.3|613.1|0
1638887960000|2021-12-07 14:39:20|613.4|613.2|613.2|613|613.4|613.3|613.2|612.9|0
1638887970000|2021-12-07 14:39:30|613.1|612.9|613.2|612.9|613.2|612.9|613.1|612.8|0
1638887980000|2021-12-07 14:39:40|613.1|612.8|613.8|613.4|613.9|613.6|613|612.8|0
1638887990000|2021-12-07 14:39:50|613.9|613.3|613.8|613.5|613.9|613.5|613.6|613.3|0
1638888000000|2021-12-07 14:40:00|613.7|613.4|613.7|613.4|613.7|613.5|613.7|613.3|0
1638888010000|2021-12-07 14:40:10|613.8|613.5|614.1|613.7|614.1|613.8|613.8|613.5|0
1638888020000|2021-12-07 14:40:20|614|613.6|613.7|613.4|614.2|613.8|613.5|613.4|0
1638888030000|2021-12-07 14:40:30|613.8|613.5|614.2|613.7|614.2|613.7|613.8|613.5|0
1638888050000|2021-12-07 14:40:50|614.3|613.8|613.8|613.5|614.3|614|613.7|613.4|0
1638888060000|2021-12-07 14:41:00|613.9|613.6|613.9|613.6|614|613.7|613.9|613.6|0
1638888070000|2021-12-07 14:41:10|614|613.3|613.5|613.1|614|613.4|613.2|613|0
1638888080000|2021-12-07 14:41:20|613.6|613.2|613.3|613|613.7|613.3|613.3|613|0
1638888090000|2021-12-07 14:41:30|613.2||613.1||613.2||613.1||0
1638888100000|2021-12-07 14:41:40|613.2|613.3|612.8|612.5|613.5|613.3|612.6|612.3|0
1638888110000|2021-12-07 14:41:50|612.7|612.4|612.5|612.3|612.7|612.4|612.4|612.2|0
1638888120000|2021-12-07 14:42:00|612.6|612.2|612.9|612.5|613|612.7|612.6|612.2|0
1638888130000|2021-12-07 14:42:10|613|612.7|613.5|613.1|613.6|613.2|613|612.7|0
1638888140000|2021-12-07 14:42:20|613.4|612.9|613.1|612.8|613.4|613|613|612.7|0
1638888150000|2021-12-07 14:42:30|613|612.7|613|612.7|613.2|612.8|612.9|612.7|0
1638888160000|2021-12-07 14:42:40|612.9|612.6|612.6|612.3|612.9|612.6|612.6|612.3|0
1638888170000|2021-12-07 14:42:50|612.7|612.4|612.7|612.3|613|612.6|612.7|612.3|0
1638888180000|2021-12-07 14:43:00|612.8|612.4|612.7|612.4|612.8|612.5|612.6|612.4|0
1638888190000|2021-12-07 14:43:10|612.6|612.5|612.8|612.5|612.8|612.5|612.6|612.5|0
1638888200000|2021-12-07 14:43:20|612.7|612.6|612.4|612.2|612.8|612.6|612.4|612.2|0
1638888210000|2021-12-07 14:43:30|612.3|612.1|612.4|612|612.4|612.1|612.1|611.8|0
1638888220000|2021-12-07 14:43:40|612.3|611.9|612.1|611.8|612.3|611.9|612|611.8|0
1638888230000|2021-12-07 14:43:50|612|611.6|611.6|611.4|612|611.6|611.5|611.4|0
1638888240000|2021-12-07 14:44:00|611.5|611.3|611.5|611.2|611.7|611.3|611.5|611.1|0
1638888250000|2021-12-07 14:44:10|611.4|611.3|611.4|611.2|611.4|611.3|611.4|611|0
1638888260000|2021-12-07 14:44:20|611.3|611|611.4|611|611.4|611.1|611.3|611|0
1638888270000|2021-12-07 14:44:30|611.5|611.1|611.9|611.7|611.9|611.7|611.2|611|0
1638888280000|2021-12-07 14:44:40|612.1|611.6|611.9|611.5|612.3|612|611.6|611.4|0
1638888290000|2021-12-07 14:44:50|611.8|611.4|611.9|611.4|611.9|611.5|611.7|611.3|0
1638888300000|2021-12-07 14:45:00|612|611.5|611.6|611.3|612.1|611.8|611.6|611.3|0
1638888310000|2021-12-07 14:45:10|611.5|611.2|611.5|611.1|611.6|611.4|611.3|611|0
1638888320000|2021-12-07 14:45:20|611.6|611.2|611.5|611.1|611.6|611.2|611.5|611|0
1638888330000|2021-12-07 14:45:30|611.6|611.2|611.4|611.1|611.6|611.3|611.1|610.8|0
1638888340000|2021-12-07 14:45:40|611.3|611|611.7|611.3|611.7|611.3|611.2|610.9|0
1638888350000|2021-12-07 14:45:50|611.5|611.2|611.5|611.2|611.5|611.3|611.3|610.9|0
1638888360000|2021-12-07 14:46:00|611.7|611.3|611|610.6|611.7|611.4|610.8|610.6|0
1638888370000|2021-12-07 14:46:10|610.8|610.5|611|610.7|611|610.8|610.6|610.3|0
1638888380000|2021-12-07 14:46:20||610.8||610.6||610.8||610.6|0
1638888390000|2021-12-07 14:46:30|610.9|610.7|611|610.7|611|610.7|610.9|610.6|0
1638888400000|2021-12-07 14:46:40|610.9|610.6|610.7|610.4|610.9|610.6|610.7|610.3|0
1638888410000|2021-12-07 14:46:50|610.9|610.5|611|610.7|611|610.7|610.9|610.5|0
1638888420000|2021-12-07 14:47:00|610.9|610.8|611|610.8|611|610.8|610.9|610.8|0
1638888430000|2021-12-07 14:47:10|611.2|610.9|611.8|611.3|611.9|611.3|611.2|610.9|0
1638888440000|2021-12-07 14:47:20|611.9|611.4|611.9|611.6|611.9|611.6|611.8|611.4|0
1638888450000|2021-12-07 14:47:30|612|611.7|612|611.6|612.3|611.8|611.4|611.1|0
1638888460000|2021-12-07 14:47:40|611.9|611.5|612|611.5|612|611.6|611.6|611.3|0
1638888470000|2021-12-07 14:47:50|611.9|611.4|611.8|611.4|611.9|611.5|611.4|611.2|0
1638888480000|2021-12-07 14:48:00||611.3||611.3||611.3||611.3|0
1638888490000|2021-12-07 14:48:10|611.7|611.5|611.4|611|611.7|611.5|611.3|611|0
1638888500000|2021-12-07 14:48:20||610.9||611||611||610.9|0
1638888510000|2021-12-07 14:48:30|611.3|610.9|611.2|610.8|611.3|611|611.1|610.8|0
1638888520000|2021-12-07 14:48:40|611.3|610.9|611.6|611.3|611.8|611.4|611.3|610.9|0
1638888530000|2021-12-07 14:48:50|611.7|611.4|611.5|611.2|611.8|611.4|611.4|611.1|0
1638888540000|2021-12-07 14:49:00|611.6|611.3|611.6|611.3|611.7|611.4|611.5|611.2|0
1638888550000|2021-12-07 14:49:10|611.7|611.4|612.2|611.9|612.3|612|611.7|611.3|0
1638888560000|2021-12-07 14:49:20|612.1|611.8|611.9|611.7|612.2|611.9|611.8|611.4|0
1638888570000|2021-12-07 14:49:30||611.6||611.7||611.7||611.6|0
1638888580000|2021-12-07 14:49:40|612|611.8|612.4|612.1|612.5|612.2|612|611.7|0
1638888590000|2021-12-07 14:49:50|612.3|612|612|611.6|612.3|612|611.9|611.5|0
1638888600000|2021-12-07 14:50:00|612.1|611.5|612.4|612|612.6|612.2|612.1|611.5|0
1638888610000|2021-12-07 14:50:10|612.3|612.2|612.4|612|612.4|612.2|612.1|611.8|0
1638888620000|2021-12-07 14:50:20|612.3|611.9|612.3|612|612.3|612|612.1|611.8|0
1638888630000|2021-12-07 14:50:30|612.2|611.9|612.3|612|612.4|612.1|612.1|611.8|0
1638888640000|2021-12-07 14:50:40|612.2|611.9|611.9|611.4|612.2|611.9|611.9|611.4|0
1638888650000|2021-12-07 14:50:50|611.8|611.5|611.8|611.5|611.8|611.6|611.8|611.4|0
1638888660000|2021-12-07 14:51:00|611.9|611.6|612|611.7|612|611.9|611.9|611.6|0
1638888670000|2021-12-07 14:51:10|612.2|611.8|612.2|611.9|612.2|612.1|612|611.8|0
1638888680000|2021-12-07 14:51:20|612.4|612|612.3|611.9|612.4|612.2|612.3|611.9|0
1638888690000|2021-12-07 14:51:30|612.2|612|612.3|611.9|612.3|612|612.1|611.9|0
1638888700000|2021-12-07 14:51:40|612.4|612|612.3|612|612.4|612.2|612.1|611.9|0
1638888720000|2021-12-07 14:52:00|612.4|612.1|612.1|611.9|612.4|612.2|612|611.9|0
1638888730000|2021-12-07 14:52:10|612.2||612.1||612.2||612.1||0
1638888740000|2021-12-07 14:52:20|612.2|612|612.2|612|612.2|612|612.1|611.9|0
1638888750000|2021-12-07 14:52:30|612.1|611.9|612.1|611.9|612.1|611.9|612|611.9|0
1638888760000|2021-12-07 14:52:40|612|611.7|612|611.7|612|611.7|611.8|611.6|0
1638888770000|2021-12-07 14:52:50|612.1|611.8|612.2|611.9|612.2|612|612|611.8|0
1638888780000|2021-12-07 14:53:00|612.1|612|612.2|611.9|612.3|612.1|612.1|611.9|0
1638888790000|2021-12-07 14:53:10|612.1|611.8|612.3|612|612.4|612.2|611.9|611.6|0
1638888800000|2021-12-07 14:53:20|612.2|611.9|612.2|611.9|612.2|612.2|612.2|611.8|0
1638888810000|2021-12-07 14:53:30|612.1|611.8|612|611.7|612.1|611.8|611.5|611.2|0
1638888830000|2021-12-07 14:53:50|612.1|611.8|611.8|611.6|612.1|611.8|611.7|611.6|0
1638888840000|2021-12-07 14:54:00|611.9|611.7|612.2|611.9|612.2|612|611.9|611.7|0
1638888850000|2021-12-07 14:54:10|612.3|612|612.6|612.3|612.7|612.4|612.3|612|0
1638888860000|2021-12-07 14:54:20|612.5|612.4|612.4|612.2|612.6|612.4|612.3|612.2|0
1638888870000|2021-12-07 14:54:30|612.3|612|612.3|612.1|612.4|612.1|612.1|611.8|0
1638888880000|2021-12-07 14:54:40|612.4|612|612.4|612.2|612.4|612.3|612.4|611.9|0
1638888890000|2021-12-07 14:54:50|612.3|612|612.1|611.8|612.3|612|612|611.7|0
1638888900000|2021-12-07 14:55:00|612.2|611.9|612.3|611.9|612.4|612.1|612.1|611.8|0
1638888910000|2021-12-07 14:55:10|612.2|611.8|612.3|611.9|612.4|612.2|612.1|611.8|0
1638888920000|2021-12-07 14:55:20|612.4|612|612.4|612.2|612.4|612.2|612.4|612|0
1638888930000|2021-12-07 14:55:30|612.6|612.3|613.1|612.9|613.1|612.9|612.6|612.3|0
1638888940000|2021-12-07 14:55:40|613.2|613|613.7|613.4|613.7|613.4|613.2|613|0
1638888950000|2021-12-07 14:55:50|613.8|613.5|613.6|613.3|613.8|613.6|613.6|613.3|0
1638888960000|2021-12-07 14:56:00|613.7|613.4|613.6|613.3|613.7|613.4|613.6|613.3|0
1638888970000|2021-12-07 14:56:10|613.7|613.4|613.7|613.5|613.7|613.5|613.6|613.3|0
1638888980000|2021-12-07 14:56:20|613.6|613.4|613.7|613.4|613.7|613.5|613.5|613.4|0
1638888990000|2021-12-07 14:56:30||613.5||613.5||613.5||613.5|0
1638889000000|2021-12-07 14:56:40|613.6|613.4|613.3|613|613.6|613.5|613.2|612.8|0
1638889010000|2021-12-07 14:56:50|613.2|613.1|613.5|613.3|613.6|613.3|613.2|613|0
1638889020000|2021-12-07 14:57:00|613.4|613.2|613.6|613.2|613.6|613.2|613.3|613|0
1638889030000|2021-12-07 14:57:10|613.5|613.1|613.3|613|613.6|613.5|613.3|613|0
1638889040000|2021-12-07 14:57:20|613.4|613.1|613.6|613.4|613.6|613.4|613.3|613.1|0
1638889050000|2021-12-07 14:57:30|613.5||613.6||613.6||613.5||0
1638889070000|2021-12-07 14:57:50|613.5|613.5|613.7|613.5|613.7|613.5|613.5|613.5|0
1638889080000|2021-12-07 14:58:00|613.6|613.4|613.6|613.4|613.6|613.4|613.4|613.2|0
1638889090000|2021-12-07 14:58:10|613.7|613.5|613.7|613.5|613.9|613.6|613.7|613.5|0
1638889100000|2021-12-07 14:58:20|613.6|613.3|613.5|613.2|613.6|613.3|613.5|613.2|0
1638889110000|2021-12-07 14:58:30|613.4|613.1|613.5|613.3|613.5|613.3|613.2|613|0
1638889120000|2021-12-07 14:58:40|613.4|613.2|613.4|613|613.5|613.3|613.4|613|0
1638889130000|2021-12-07 14:58:50|613.3|612.9|613|612.6|613.3|613|613|612.6|0
1638889140000|2021-12-07 14:59:00||612.5||612.6||612.6||612.5|0
1638889150000|2021-12-07 14:59:10|613.1|612.7|613.2|612.9|613.2|613|613|612.7|0
1638889160000|2021-12-07 14:59:20|613.3|613|613.5|613.2|613.5|613.2|613.3|613|0
1638889170000|2021-12-07 14:59:30|613.4|613.3|613.4|613.1|613.4|613.4|613.4|613.1|0
1638889180000|2021-12-07 14:59:40|613.5|613.2|613.3|613.1|613.5|613.3|613.3|613.1|0
1638889190000|2021-12-07 14:59:50|613.5|613.2|613.4|613|613.5|613.3|613.2|613|0
1638889200000|2021-12-07 15:00:00|613.5|613.1|613.3|613.1|613.5|613.3|613|612.9|0
1638889210000|2021-12-07 15:00:10|613.4|613.2|612.9|612.7|613.5|613.4|612.9|612.7|0
1638889220000|2021-12-07 15:00:20|613|612.8|613.7|613.4|613.8|613.6|613|612.8|0
1638889230000|2021-12-07 15:00:30|613.6|613.3|614|613.8|614|613.9|613.5|613.3|0
1638889240000|2021-12-07 15:00:40|613.9|613.7|614|613.8|614|613.8|613.8|613.5|0
1638889250000|2021-12-07 15:00:50|613.9|613.7|614|613.7|614.4|614.1|613.9|613.7|0
1638889260000|2021-12-07 15:01:00|614.1|613.8|614.5|614.3|614.5|614.3|614|613.6|0
1638889270000|2021-12-07 15:01:10|614.4|614.2|614.1|613.8|614.4|614.3|613.9|613.7|0
1638889280000|2021-12-07 15:01:20|614|613.7|615|614.9|615.3|615.1|614|613.7|0
1638889290000|2021-12-07 15:01:30|614.9|614.8|615|614.7|615|614.8|614.7|614.5|0
1638889300000|2021-12-07 15:01:40|614.9|614.6|614.8|614.5|614.9|614.6|614.6|614.4|0
1638889310000|2021-12-07 15:01:50|614.7|614.6|614.6|614.4|615|614.8|614.6|614.4|0
1638889320000|2021-12-07 15:02:00|614.5|614.3|614.4|614.2|614.6|614.5|614.3|614.1|0
1638889330000|2021-12-07 15:02:10|614.5|614.1|614.5|614.3|614.5|614.3|614.4|614.1|0
1638889340000|2021-12-07 15:02:20|614.6|614.4|614.8|614.6|614.9|614.6|614.5|614.3|0
1638889350000|2021-12-07 15:02:30|614.7|614.5|614.2|613.9|614.8|614.5|614.2|613.9|0
1638889360000|2021-12-07 15:02:40|614.3|614|614.4|614.3|614.5|614.3|614.3|614|0
1638889370000|2021-12-07 15:02:50|614.3|614.2|614.2|614|614.4|614.2|614.2|614|0
1638889380000|2021-12-07 15:03:00|614.1|613.9|614|613.7|614.2|614|613.8|613.6|0
1638889390000|2021-12-07 15:03:10|613.9|613.8|613.6|613.2|613.9|613.8|613.4|613.1|0
1638889400000|2021-12-07 15:03:20|613.5|613.3|613.4|613|613.6|613.4|613.3|613|0
1638889410000|2021-12-07 15:03:30||612.9||613.1||613.1||612.9|0
1638889420000|2021-12-07 15:03:40|613.5|613.2|613.5|613.2|613.6|613.5|613.5|613.2|0
1638889430000|2021-12-07 15:03:50|613.6|613.3|613.9|613.6|613.9|613.7|613.4|613.1|0
1638889440000|2021-12-07 15:04:00|614|613.7|614.2|613.9|614.4|614.1|613.8|613.7|0
1638889450000|2021-12-07 15:04:10|614.4|614|614.5|614.3|614.7|614.4|614.3|613.9|0
1638889460000|2021-12-07 15:04:20|614.6|614.4|614.5|614.3|614.8|614.4|614|613.7|0
1638889470000|2021-12-07 15:04:30|614.6|614.4|614.6|614.4|614.9|614.7|614.5|614.3|0
1638889480000|2021-12-07 15:04:40|614.5|614.3|614.3|614.1|614.5|614.3|614.3|614|0
1638889490000|2021-12-07 15:04:50|614.4|614.2|614.3|613.9|614.4|614.2|614.3|613.9|0
1638889500000|2021-12-07 15:05:00|614.2|614|615|614.9|615.3|615|614.1|614|0
1638889510000|2021-12-07 15:05:10|615.2|615|615.4|615|615.5|615|615.2|614.9|0
1638889520000|2021-12-07 15:05:20|615.5|615.1|615.7|615.4|616|615.8|615.4|615.1|0
1638889530000|2021-12-07 15:05:30|615.5|615.3|615.5|615.2|615.5|615.4|615.4|615.1|0
1638889540000|2021-12-07 15:05:40|615.2|615.1|615.2|614.9|615.2|615.1|615.1|614.8|0
1638889550000|2021-12-07 15:05:50|615.1|614.8|615|614.7|615.1|614.8|615|614.7|0
1638889560000|2021-12-07 15:06:00|615.1|614.8|614.9|614.6|615.1|615|614.6|614.4|0
1638889570000|2021-12-07 15:06:10|614.8|614.5|614.8|614.6|615|614.8|614.7|614.4|0
1638889580000|2021-12-07 15:06:20|614.7|614.5|614.7|614.3|614.9|614.5|614.7|614.3|0
1638889590000|2021-12-07 15:06:30|614.6|614.2|614.8|614.5|615|614.7|614.3|614|0
1638889600000|2021-12-07 15:06:40|614.9|614.6|614.6|614.4|614.9|614.6|614.6|614.4|0
1638889610000|2021-12-07 15:06:50|614.5|614.3|614.6|614.3|614.6|614.3|614.4|614.1|0
1638889620000|2021-12-07 15:07:00|614.5|614.4|614.5|614.2|614.7|614.4|614.4|614.1|0
1638889630000|2021-12-07 15:07:10|614.4|614.1|614.6|614.3|614.8|614.5|614.3|614|0
1638889640000|2021-12-07 15:07:20|614.5|614.2|614.7|614.4|614.7|614.4|614.4|614.1|0
1638889650000|2021-12-07 15:07:30|614.6|614.5|614.6|614.5|614.7|614.5|614.6|614.5|0
1638889660000|2021-12-07 15:07:40|614.5|614.4|614.8|614.6|614.8|614.6|614.5|614.2|0
1638889670000|2021-12-07 15:07:50|614.7|614.5|614.5|614.3|614.8|614.5|614.4|614.2|0
1638889680000|2021-12-07 15:08:00|614.6|614.4|614.8|614.6|614.8|614.6|614.6|614.4|0
1638889690000|2021-12-07 15:08:10|614.9|614.4|614.7|614.3|614.9|614.4|614.6|614.3|0
1638889700000|2021-12-07 15:08:20|614.8|614.4|614.8|614.5|615|614.7|614.7|614.4|0
1638889710000|2021-12-07 15:08:30|615|614.6|614.9|614.6|615|614.8|614.8|614.6|0
1638889720000|2021-12-07 15:08:40|614.8|614.5|614.8|614.5|614.9|614.6|614.7|614.4|0
1638889730000|2021-12-07 15:08:50|614.9|614.6|614.9|614.8|614.9|614.8|614.9|614.6|0
1638889740000|2021-12-07 15:09:00|615|614.9|615|614.8|615|614.9|614.8|614.6|0
1638889750000|2021-12-07 15:09:10|614.9||614.9||615||614.9||0
1638889760000|2021-12-07 15:09:20|615||615||615||615||0
1638889770000|2021-12-07 15:09:30|614.9||615||615||614.9||0
1638889810000|2021-12-07 15:10:10|614.9|614.9|615|614.8|615|614.9|614.9|614.8|0
1638889820000|2021-12-07 15:10:20|614.9|614.7|615|614.8|615|614.9|614.8|614.7|0
1638889830000|2021-12-07 15:10:30|614.9|614.7|615|614.7|615|614.8|614.8|614.7|0
1638889840000|2021-12-07 15:10:40|615.2|614.8|615.9|615.7|616|615.7|615.2|614.8|0
1638889850000|2021-12-07 15:10:50|615.8|615.6|615.8|615.5|615.9|615.6|615.7|615.5|0
1638889860000|2021-12-07 15:11:00|615.7|615.6|616.4|616.1|616.5|616.1|615.6|615.5|0
1638889870000|2021-12-07 15:11:10|616.3|616|616.4|616|616.5|616.2|616.3|616|0
1638889880000|2021-12-07 15:11:20|616.3|615.9|615.9|615.7|616.3|615.9|615.9|615.7|0
1638889890000|2021-12-07 15:11:30|616|615.6|615.9|615.7|616|615.7|615.8|615.5|0
1638889900000|2021-12-07 15:11:40|615.8|615.6|615.4|615|615.8|615.6|615.4|615|0
1638889910000|2021-12-07 15:11:50|615.3|615.1|615.4|615.1|615.4|615.2|615.1|614.9|0
1638889920000|2021-12-07 15:12:00|615.3|615.2|615.1|614.8|615.3|615.3|615.1|614.8|0
1638889930000|2021-12-07 15:12:10|615.2|614.9|615.1|614.7|615.3|614.9|615|614.6|0
1638889940000|2021-12-07 15:12:20|615|614.6|614.9|614.5|615|614.7|614.9|614.5|0
1638889950000|2021-12-07 15:12:30|615|614.6|615.1|614.9|615.1|614.9|615|614.6|0
1638889970000|2021-12-07 15:12:50|615|614.8|615.1|614.8|615.1|614.8|614.8|614.5|0
1638889980000|2021-12-07 15:13:00|614.9|614.9|615.1|614.9|615.1|614.9|614.9|614.9|0
1638889990000|2021-12-07 15:13:10|615|614.7|614.8|614.6|615|614.7|614.8|614.5|0
1638890000000|2021-12-07 15:13:20|614.9|614.7|615|614.6|615.1|614.9|614.8|614.6|0
1638890010000|2021-12-07 15:13:30|614.9|614.5|614.9|614.7|614.9|614.7|614.8|614.5|0
1638890020000|2021-12-07 15:13:40|615|614.8|615.2|614.9|615.5|615.2|615|614.8|0
1638890030000|2021-12-07 15:13:50|615.1|615|614.9|614.6|615.1|615|614.9|614.6|0
1638890040000|2021-12-07 15:14:00|614.8|614.7|614.9|614.6|614.9|614.8|614.8|614.5|0
1638890050000|2021-12-07 15:14:10|614.8|614.5|614.9|614.6|614.9|614.8|614.7|614.5|0
1638890060000|2021-12-07 15:14:20|614.8|614.8|614.9|614.6|614.9|614.8|614.8|614.6|0
1638890070000|2021-12-07 15:14:30|615|614.8|615.1|614.9|615.1|614.9|615|614.8|0
1638890080000|2021-12-07 15:14:40|615|614.8|615|614.7|615|614.8|615|614.7|0
1638890090000|2021-12-07 15:14:50|614.9|614.8|615|614.8|615|614.8|614.8|614.8|0
1638890100000|2021-12-07 15:15:00|615.1|614.9|615.2|614.9|615.4|615.2|615|614.8|0
1638890110000|2021-12-07 15:15:10|615.3||615.2||615.3||615.2||0
1638890120000|2021-12-07 15:15:20|615.3|615|615.2|614.9|615.5|615.2|615.1|614.8|0
1638890130000|2021-12-07 15:15:30|615.3||615.3||615.3||615.2||0
1638890140000|2021-12-07 15:15:40|615.2|615|615.4|615.2|615.6|615.3|615.2|615|0
1638890150000|2021-12-07 15:15:50|615.3|615.1|615.2|614.9|615.4|615.1|615.2|614.9|0
1638890160000|2021-12-07 15:16:00|615.3|615|615.4|615|615.5|615.1|615.3|615|0
1638890170000|2021-12-07 15:16:10|615.3|615.1|615.5|615.2|615.5|615.2|615.3|615.1|0
1638890180000|2021-12-07 15:16:20|615.6|615.3|615.1|615|615.6|615.3|615|614.8|0
1638890190000|2021-12-07 15:16:30|615.2|614.9|614.7|614.4|615.2|614.9|614.6|614.4|0
1638890200000|2021-12-07 15:16:40|614.6|614.3|614.3|614.2|614.6|614.3|614.2|614|0
1638890210000|2021-12-07 15:16:50|614.4|614.1|614.3|614.1|615|614.7|614.3|614.1|0
1638890220000|2021-12-07 15:17:00|614.2|614|613.9|613.6|614.3|614.1|613.7|613.5|0
1638890230000|2021-12-07 15:17:10|613.8|613.5|613.4|613.1|613.8|613.6|613.3|613.1|0
1638890240000|2021-12-07 15:17:20|613.5|613.2|613.2|613|613.5|613.2|613.2|612.9|0
1638890250000|2021-12-07 15:17:30|613.4|612.9|613.3|613|613.5|613.2|613.3|612.9|0
1638890260000|2021-12-07 15:17:40|613.2|612.9|613|612.8|613.2|613.1|613|612.8|0
1638890270000|2021-12-07 15:17:50|612.9|612.7|612.8|612.5|613|612.7|612.7|612.4|0
1638890280000|2021-12-07 15:18:00|612.7|612.6|613.2|613|613.3|613|612.7|612.6|0
1638890290000|2021-12-07 15:18:10|613.1|612.9|612.9|612.7|613.2|612.9|612.9|612.7|0
1638890300000|2021-12-07 15:18:20|612.8|612.6|612.9|612.6|612.9|612.7|612.6|612.5|0
1638890320000|2021-12-07 15:18:40|612.8|612.7|613|612.8|613.1|612.8|612.7|612.6|0
1638890330000|2021-12-07 15:18:50|612.9||613||613||612.9||0
1638890340000|2021-12-07 15:19:00|613.2|612.9|613.2|613|613.2|613|613.2|612.9|0
1638890350000|2021-12-07 15:19:10|613.4|613.1|613.7|613.3|613.7|613.3|613.4|613.1|0
1638890360000|2021-12-07 15:19:20|613.6|613.4|613.1|612.9|613.7|613.4|613.1|612.9|0
1638890370000|2021-12-07 15:19:30||613||612.9||613||612.9|0
1638890380000|2021-12-07 15:19:40|613|613|612.9|612.7|613|613|612.9|612.7|0
1638890390000|2021-12-07 15:19:50|613.1|612.8|613.1|612.9|613.1|612.9|613|612.8|0
1638890400000|2021-12-07 15:20:00|613.3|613|613.5|613.3|613.9|613.5|613.3|612.9|0
1638890410000|2021-12-07 15:20:10|613.6|613.2|613.5|613.3|613.6|613.3|613.5|613.1|0
1638890420000|2021-12-07 15:20:20|613.6|613.4|613.8|613.5|613.9|613.6|613.5|613.4|0
1638890430000|2021-12-07 15:20:30|613.7|613.6|613.9|613.5|613.9|613.6|613.6|613.4|0
1638890440000|2021-12-07 15:20:40|613.8|613.6|613.6|613.3|613.8|613.6|613.5|613.3|0
1638890450000|2021-12-07 15:20:50|613.5|613.2|613.6|613.2|613.7|613.2|613|612.9|0
1638890460000|2021-12-07 15:21:00|613.7||613.5||613.7||613.5||0
1638890470000|2021-12-07 15:21:10|613.6|613.3|613.6|613.3|613.6|613.3|613.6|613.3|0
1638890480000|2021-12-07 15:21:20|613.5|613.2|612.8|612.5|613.5|613.2|612.7|612.3|0
1638890490000|2021-12-07 15:21:30|612.7|612.6|612.8|612.6|612.9|612.7|612.6|612.6|0
1638890500000|2021-12-07 15:21:40|612.9|612.7|613.3|613|613.4|613.2|612.8|612.6|0
1638890510000|2021-12-07 15:21:50|613.4|613.1|613.1|612.8|613.4|613.3|612.9|612.6|0
1638890520000|2021-12-07 15:22:00|613.2|612.9|613.2|612.8|613.9|613.6|613.2|612.8|0
1638890530000|2021-12-07 15:22:10|613.1|612.7|612.8|612.5|613.1|612.8|612.6|612.2|0
1638890540000|2021-12-07 15:22:20|612.7|612.4|612.7|612.4|612.7|612.4|612.5|612.1|0
1638890550000|2021-12-07 15:22:30|612.6||612.6||612.6||612.6||0
1638890560000|2021-12-07 15:22:40|612.5|612.3|612.5|612.2|612.5|612.3|612.4|612.1|0
1638890570000|2021-12-07 15:22:50|612.4|612.3|612.6|612.3|612.6|612.5|612.4|612.2|0
1638890580000|2021-12-07 15:23:00|612.7|612.4|612.4|612.1|612.7|612.5|612.2|612|0
1638890590000|2021-12-07 15:23:10|612.3|612.2|612.5|612.3|612.6|612.3|612.3|612.2|0
1638890600000|2021-12-07 15:23:20|612.4|612.2|612|611.8|612.4|612.2|612|611.7|0
1638890610000|2021-12-07 15:23:30|611.9|611.6|612.1|611.9|612.2|611.9|611.8|611.6|0
1638890620000|2021-12-07 15:23:40|612|612|612.1|612|612.1|612|612|611.9|0
1638890630000|2021-12-07 15:23:50|612.3|612.1|612.3|612|612.4|612.2|612.2|612|0
1638890640000|2021-12-07 15:24:00|612.4|612.1|612.2|612.1|612.5|612.2|612.2|611.9|0
1638890650000|2021-12-07 15:24:10|612.1|612|612.5|612.2|612.5|612.2|612.1|612|0
1638890660000|2021-12-07 15:24:20|612.4|612.3|612.2|611.9|612.7|612.5|612.2|611.8|0
1638890670000|2021-12-07 15:24:30|612.3|612|612.6|612.3|612.6|612.3|612.2|612|0
1638890690000|2021-12-07 15:24:50|612.5|612.2|612.5|612.2|612.6|612.3|612.2|612|0
1638890700000|2021-12-07 15:25:00|612.6||612.6||612.6||612.6||0
1638890710000|2021-12-07 15:25:10|612.7|612.3|612.8|612.6|612.9|612.6|612.7|612.3|0
1638890720000|2021-12-07 15:25:20|612.9|612.5|612.9|612.6|612.9|612.6|612.7|612.4|0
1638890730000|2021-12-07 15:25:30|612.8||612.8||612.8||612.8||0
1638890740000|2021-12-07 15:25:40|612.7|612.5|612.9|612.5|612.9|612.6|612.4|612.2|0
1638890750000|2021-12-07 15:25:50|613|612.6|613.1|612.9|613.1|612.9|613|612.6|0
1638890760000|2021-12-07 15:26:00|613.2|613|613.3|613|613.3|613|613.2|613|0
1638890770000|2021-12-07 15:26:10|613.4|613.1|613.3|613.1|613.5|613.2|613.3|613|0
1638890780000|2021-12-07 15:26:20|613.2|613|612.9|612.6|613.2|613|612.9|612.6|0
1638890790000|2021-12-07 15:26:30||612.7||612.6||612.7||612.6|0
1638890800000|2021-12-07 15:26:40|612.8|612.5|612.8|612.6|612.9|612.8|612.8|612.5|0
1638890810000|2021-12-07 15:26:50|612.7|612.5|612.8|612.5|612.8|612.6|612.6|612.3|0
1638890830000|2021-12-07 15:27:10|612.7|612.6|612.6|612.3|612.8|612.6|612.6|612.3|0
1638890840000|2021-12-07 15:27:20|612.7|612.4|613|612.6|613|612.7|612.7|612.4|0
1638890850000|2021-12-07 15:27:30|612.9|612.7|612.9|612.6|612.9|612.7|612.9|612.6|0
1638890860000|2021-12-07 15:27:40|613|612.7|612.9|612.7|613.2|612.9|612.9|612.6|0
1638890870000|2021-12-07 15:27:50|612.8|612.6|612.9|612.6|612.9|612.6|612.7|612.6|0
1638890880000|2021-12-07 15:28:00|612.8|612.5|612.9|612.6|612.9|612.6|612.7|612.5|0
1638890890000|2021-12-07 15:28:10|612.8|612.5|612.5|612.3|612.8|612.5|612.5|612.2|0
1638890900000|2021-12-07 15:28:20||612.2||612.3||612.3||612.2|0
1638890910000|2021-12-07 15:28:30|612.4|612.2|612.4|612.1|612.5|612.3|612.4|612.1|0
1638890920000|2021-12-07 15:28:40|612.6|612.2|612.3|612|612.8|612.5|612.1|611.8|0
1638890930000|2021-12-07 15:28:50|612.4|612.1|612.5|612.3|612.6|612.3|612.4|612.1|0
1638890940000|2021-12-07 15:29:00|612.4|612.4|612.6|612.4|612.6|612.4|612.4|612.3|0
1638890950000|2021-12-07 15:29:10|612.7|612.5|612.6|612.5|612.8|612.5|612.6|612.3|0
1638890980000|2021-12-07 15:29:40|612.5|612.4|612.6|612.4|612.6|612.4|612.5|612.3|0
1638890990000|2021-12-07 15:29:50|612.5|612.5|612.6|612.4|612.6|612.5|612.5|612.4|0
1638891000000|2021-12-07 15:30:00|612.8|612.5|612.7|612.4|612.8|612.7|612.5|612.4|0
1638891010000|2021-12-07 15:30:10|612.6|612.5|612.7|612.4|612.8|612.5|612.5|612.4|0
1638891020000|2021-12-07 15:30:20|612.8|612.5|612.7|612.5|612.8|612.6|612.6|612.4|0
1638891030000|2021-12-07 15:30:30|612.8|612.6|612.9|612.7|612.9|612.8|612.7|612.6|0
1638891040000|2021-12-07 15:30:40|613|612.8|612.9|612.7|613|612.8|612.9|612.7|0
1638891050000|2021-12-07 15:30:50|612.8|612.8|613.1|612.8|613.1|612.8|612.8|612.6|0
1638891060000|2021-12-07 15:31:00|613|612.7|613.3|613|613.3|613|612.7|612.5|0
1638891070000|2021-12-07 15:31:10|613.2|613.1|613|612.9|613.5|613.2|613|612.9|0
1638891080000|2021-12-07 15:31:20|612.9|612.8|613|612.7|613|612.8|612.9|612.6|0
1638891090000|2021-12-07 15:31:30|612.9|612.6|612.9|612.6|612.9|612.6|612.8|612.5|0
1638891100000|2021-12-07 15:31:40|612.8|612.7|613|612.7|613|612.7|612.8|612.7|0
1638891110000|2021-12-07 15:31:50||612.8||612.7||612.8||612.7|0
1638891120000|2021-12-07 15:32:00|613.1|612.8|613.2|613|613.4|613.2|613.1|612.8|0
1638891130000|2021-12-07 15:32:10|613.3|613.1|613.2|613.1|613.3|613.1|613.2|613.1|0
1638891140000|2021-12-07 15:32:20|613.1|613|613.2|613|613.2|613.1|613|612.8|0
1638891150000|2021-12-07 15:32:30|613.3|613.1|613.2|613|613.5|613.2|613.2|612.9|0
1638891160000|2021-12-07 15:32:40|613.3|613.1|613.4|613.3|613.5|613.3|613.3|613.1|0
1638891170000|2021-12-07 15:32:50|613.3|613.2|613.4|613.2|613.4|613.2|613.3|613.2|0
1638891180000|2021-12-07 15:33:00|613.5|613.3|613.7|613.5|613.8|613.5|613.4|613.3|0
1638891190000|2021-12-07 15:33:10|613.8|613.6|613.9|613.6|613.9|613.6|613.8|613.6|0
1638891200000|2021-12-07 15:33:20|613.8|613.7|613.6|613.3|613.8|613.7|613.4|613.3|0
1638891210000|2021-12-07 15:33:30|613.7|613.4|613.6|613.3|613.7|613.4|613.6|613.3|0
1638891240000|2021-12-07 15:34:00|613.5|613.4|613.3|613.2|613.5|613.4|613.3|613.1|0
1638891250000|2021-12-07 15:34:10|613.4||613.4||613.4||613.3||0
1638891270000|2021-12-07 15:34:30|613.3|613.3|612.5|612.2|613.3|613.3|612.5|612.1|0
1638891280000|2021-12-07 15:34:40|612.4|612.3|612.5|612.3|612.5|612.3|612.4|612.2|0
1638891290000|2021-12-07 15:34:50|612.6|612.4|612.4|612.2|612.6|612.4|612.3|612.2|0
1638891300000|2021-12-07 15:35:00|612.3|612.1|612.4|612.2|612.5|612.4|612|611.8|0
1638891310000|2021-12-07 15:35:10|612.5||612.4||612.5||612.4||0
1638891320000|2021-12-07 15:35:20|612.3|612.1|612.4|612.2|612.4|612.2|612.3|612.1|0
1638891330000|2021-12-07 15:35:30|612.3||612.4||612.4||612.3||0
1638891340000|2021-12-07 15:35:40|612.5|612.3|612.4|612.3|612.5|612.3|612.4|612.2|0
1638891350000|2021-12-07 15:35:50|612.5|612.4|612.5|612.2|612.7|612.5|612.3|612.2|0
1638891360000|2021-12-07 15:36:00|612.4|612.1|612.5|612.3|612.5|612.3|612.2|611.9|0
1638891370000|2021-12-07 15:36:10|612.4|612.4|612.6|612.3|612.8|612.6|612.4|612.2|0
1638891380000|2021-12-07 15:36:20|612.5|612.2|612.2|612|612.5|612.3|612.1|611.9|0
1638891390000|2021-12-07 15:36:30|612.1|611.9|612.1|611.9|612.1|612|612|611.9|0
1638891400000|2021-12-07 15:36:40|612.2|612|612.5|612.3|612.6|612.3|612.1|611.9|0
1638891410000|2021-12-07 15:36:50|612.6|612.4|612.7|612.5|612.7|612.5|612.5|612.3|0
1638891420000|2021-12-07 15:37:00|612.6|612.4|612.8|612.5|612.9|612.5|612.6|612.4|0
1638891440000|2021-12-07 15:37:20|612.9|612.6|613.1|612.8|613.2|612.9|612.9|612.6|0
1638891450000|2021-12-07 15:37:30|613|612.7|612.6|612.4|613|612.7|612.6|612.4|0
1638891460000|2021-12-07 15:37:40|612.5|612.3|612.5|612.3|612.6|612.3|612.5|612.2|0
1638891470000|2021-12-07 15:37:50||612.2||612.3||612.3||612.2|0
1638891480000|2021-12-07 15:38:00|612.6|612.4|612.5|612.3|612.6|612.5|612.5|612.3|0
1638891500000|2021-12-07 15:38:20|612.4|612.4|612.7|612.5|612.7|612.5|612.4|612.4|0
1638891510000|2021-12-07 15:38:30|612.6|612.4|612.5|612.3|612.6|612.4|612.5|612.3|0
1638891520000|2021-12-07 15:38:40|612.6|612.4|612.7|612.6|612.7|612.6|612.5|612.4|0
1638891530000|2021-12-07 15:38:50|612.8|612.7|612.8|612.6|612.9|612.7|612.8|612.6|0
1638891540000|2021-12-07 15:39:00|612.9|612.7|613|612.7|613|612.8|612.9|612.7|0
1638891550000|2021-12-07 15:39:10|613.1|612.8|613.5|613.4|613.8|613.6|613.1|612.8|0
1638891560000|2021-12-07 15:39:20|613.7|613.5|613.7|613.5|613.7|613.5|613.7|613.5|0
1638891570000|2021-12-07 15:39:30|613.6||613.7||613.7||613.6||0
1638891590000|2021-12-07 15:39:50|613.6|613.4|613.7|613.5|613.7|613.5|613.5|613.4|0
1638891600000|2021-12-07 15:40:00|613.6|613.6|613.7|613.5|613.7|613.6|613.6|613.5|0
1638891620000|2021-12-07 15:40:20|613.6|613.6|613.7|613.5|613.7|613.6|613.6|613.5|0
1638891630000|2021-12-07 15:40:30|613.6|613.6|613.7|613.6|613.7|613.6|613.6|613.6|0
1638891640000|2021-12-07 15:40:40|613.8|613.5|613.6|613.4|613.8|613.5|613.6|613.4|0
1638891650000|2021-12-07 15:40:50|613.5||613.5||613.6||613.5||0
1638891660000|2021-12-07 15:41:00|613.6|613.5|613.6|613.4|613.7|613.5|613.5|613.4|0
1638891690000|2021-12-07 15:41:30|613.5||613.6||613.6||613.5||0
1638891700000|2021-12-07 15:41:40|613.5||613.5||613.5||613.5||0
1638891710000|2021-12-07 15:41:50|613.4|613.3|613.5|613.4|613.5|613.4|613.4|613.2|0
1638891720000|2021-12-07 15:42:00|613.6|613.5|613.6|613.4|613.7|613.5|613.6|613.4|0
1638891730000|2021-12-07 15:42:10|613.5|613.3|613.4|613.2|613.5|613.3|613.4|613.2|0
1638891740000|2021-12-07 15:42:20|613.5|613.3|613.6|613.3|613.6|613.3|613.5|613.3|0
1638891750000|2021-12-07 15:42:30|613.7|613.4|613.5|613.4|613.7|613.4|613.5|613.4|0
1638891760000|2021-12-07 15:42:40|613.4|613.3|613.4|613.1|613.5|613.3|613.1|612.8|0
1638891770000|2021-12-07 15:42:50|613.2|613|613.2|613|613.2|613|613.1|612.9|0
1638891780000|2021-12-07 15:43:00|613.3|613.1|613.2|613|613.3|613.1|613.2|613|0
1638891790000|2021-12-07 15:43:10|613.3|613.1|613.2|613.1|613.4|613.1|613.2|613.1|0
1638891800000|2021-12-07 15:43:20|613.1|613|613.2|613|613.2|613|613.1|613|0
1638891810000|2021-12-07 15:43:30|613.3|613.1|613.2|613.1|613.4|613.2|613.2|613|0
1638891820000|2021-12-07 15:43:40|613.3|613|613.2|613.1|613.4|613.1|613.1|612.8|0
1638891830000|2021-12-07 15:43:50|613.3|613.2|613.3|613.1|613.4|613.2|613.2|613.1|0
1638891840000|2021-12-07 15:44:00|613.2|613|613.3|613.1|613.3|613.1|613.1|613|0
1638891850000|2021-12-07 15:44:10|613.2|613|613.2|613|613.2|613|613.2|613|0
1638891860000|2021-12-07 15:44:20|613.3|613.1|613.2|613.1|613.3|613.1|613.2|613.1|0
1638891890000|2021-12-07 15:44:50|613.1|613|613.2|613|613.2|613|613.1|613|0
1638891910000|2021-12-07 15:45:10|613|612.9|612.8|612.6|613|612.9|612.7|612.6|0
1638891920000|2021-12-07 15:45:20|612.7|612.5|612.8|612.6|612.8|612.7|612.6|612.4|0
1638891940000|2021-12-07 15:45:40|612.7|612.5|612.8|612.6|612.8|612.6|612.6|612.5|0
1638891950000|2021-12-07 15:45:50|612.6|612.5|612.1|611.9|612.6|612.5|612.1|611.8|0
1638891960000|2021-12-07 15:46:00|612.2|611.8|612.1|611.9|612.2|611.9|611.7|611.5|0
1638891970000|2021-12-07 15:46:10|612.2|612|612|611.8|612.2|612|611.8|611.6|0
1638891980000|2021-12-07 15:46:20|611.9||612||612||611.9||0
1638891990000|2021-12-07 15:46:30|611.9|611.9|612.3|612|612.3|612|611.9|611.9|0
1638892000000|2021-12-07 15:46:40|612.2|611.8|612.1|611.9|612.2|611.9|612|611.8|0
1638892010000|2021-12-07 15:46:50|612.2|612|612.4|612.1|612.4|612.3|612.2|612|0
1638892020000|2021-12-07 15:47:00|612.3|612|612.3|611.9|612.4|612.1|612.3|611.9|0
1638892030000|2021-12-07 15:47:10|612.4|612|612.4|612.1|612.4|612.1|612.4|612|0
1638892040000|2021-12-07 15:47:20|612.5|612.2|612.5|612.2|612.5|612.3|612.4|612.2|0
1638892050000|2021-12-07 15:47:30|612.4|612.3|612.4|612.3|612.5|612.3|612.3|612.2|0
1638892060000|2021-12-07 15:47:40|612.5||612.4||612.5||612.4||0
1638892070000|2021-12-07 15:47:50|612.5|612.4|612.5|612.3|612.5|612.4|612.4|612.3|0
1638892080000|2021-12-07 15:48:00|612.4|612.2|612.4|612.2|612.4|612.2|612.3|612.2|0
1638892090000|2021-12-07 15:48:10|612.5|612.3|612.5|612.3|612.5|612.4|612.4|612.2|0
1638892100000|2021-12-07 15:48:20|612.6|612.4|612.4|612.2|612.6|612.5|612.4|612.2|0
1638892110000|2021-12-07 15:48:30|612.5|612.3|612.6|612.4|612.6|612.4|612.4|612.3|0
1638892120000|2021-12-07 15:48:40|612.5|612.3|612.5|612.4|612.6|612.4|612.4|612.2|0
1638892130000|2021-12-07 15:48:50|612.6||612.6||612.6||612.6||0
1638892140000|2021-12-07 15:49:00|612.5|612.5|612.6|612.3|612.6|612.5|612.5|612.3|0
1638892150000|2021-12-07 15:49:10|612.5|612.2|612.5|612.3|612.6|612.3|612.4|612.2|0
1638892160000|2021-12-07 15:49:20|612.4|612.4|612.5|612.3|612.5|612.4|612.4|612.3|0
1638892180000|2021-12-07 15:49:40|612.6|612.4|612.5|612.3|612.6|612.4|612.4|612.3|0
1638892200000|2021-12-07 15:50:00|612.4||612.5||612.5||612.4||0
1638892210000|2021-12-07 15:50:10|612.4|612.2|612.1|611.9|612.4|612.2|612|611.9|0
1638892220000|2021-12-07 15:50:20|612|611.8|612.2|611.9|612.2|612|612|611.7|0
1638892230000|2021-12-07 15:50:30|612.1||612.1||612.1||612.1||0
1638892240000|2021-12-07 15:50:40|611.9|611.8|611.9|611.7|611.9|611.8|611.9|611.7|0
1638892260000|2021-12-07 15:51:00|611.8|611.8|611.9|611.7|611.9|611.8|611.8|611.7|0
1638892270000|2021-12-07 15:51:10|611.7|611.6|611.7|611.5|611.7|611.6|611.6|611.5|0
1638892290000|2021-12-07 15:51:30|611.6|611.4|611.4|611.1|611.6|611.4|611.3|611.1|0
1638892300000|2021-12-07 15:51:40|611.3|611.2|611.1|611|611.3|611.2|611.1|611|0
1638892310000|2021-12-07 15:51:50|611|610.9|610.6|610.4|611.1|611|610.6|610.3|0
1638892320000|2021-12-07 15:52:00|610.4|610.3|610.4|610.2|610.5|610.3|610.1|610|0
1638892330000|2021-12-07 15:52:10||610.3||610.2||610.3||610.2|0
1638892340000|2021-12-07 15:52:20|610.3|610.1|610.4|610.1|610.4|610.2|610.3|610.1|0
1638892350000|2021-12-07 15:52:30|610.3|610|610.2|610.1|610.5|610.3|610.2|610|0
1638892360000|2021-12-07 15:52:40|610.3|610.2|610.4|610.1|610.4|610.2|610.2|610|0
1638892370000|2021-12-07 15:52:50|610.3||610.3||610.3||610.3||0
1638892380000|2021-12-07 15:53:00|610.2|610|610.4|610.1|610.4|610.2|610.2|610|0
1638892390000|2021-12-07 15:53:10|610.3|610|610.5|610.3|610.6|610.3|610.3|610|0
1638892400000|2021-12-07 15:53:20|610.6|610.4|610.5|610.4|610.6|610.4|610.5|610.3|0
1638892410000|2021-12-07 15:53:30|610.6||610.6||610.6||610.6||0
1638892420000|2021-12-07 15:53:40|610.7|610.5|610.7|610.5|610.7|610.6|610.7|610.4|0
1638892430000|2021-12-07 15:53:50||610.6||610.5||610.6||610.5|0
1638892440000|2021-12-07 15:54:00|610.6|610|610.6|610.5|610.6|610.5|610.3|610|0
1638892450000|2021-12-07 15:54:10|610.7|610.6|610.7|610.6|610.7|610.6|610.6|610.4|0
1638892460000|2021-12-07 15:54:20|610.8|610.5|611.2|610.9|611.2|610.9|610.8|610.4|0
1638892470000|2021-12-07 15:54:30|611.3|611|611.3|611.1|611.3|611.2|611.3|610.9|0
1638892480000|2021-12-07 15:54:40|611.4|611.2|611.4|611.2|611.5|611.3|611.4|611.1|0
1638892490000|2021-12-07 15:54:50|611.5|611.3|611.7|611.4|611.7|611.4|611.4|611.2|0
1638892500000|2021-12-07 15:55:00|611.8|611.5|611.4|611.2|611.8|611.6|611.4|611.2|0
1638892510000|2021-12-07 15:55:10|611.3|611.1|611.3|611.1|611.3|611.1|611.3|611.1|0
1638892520000|2021-12-07 15:55:20|611.2|611.2|611.6|611.3|611.6|611.3|611.2|611.1|0
1638892530000|2021-12-07 15:55:30|611.5||611.5||611.5||611.5||0
1638892540000|2021-12-07 15:55:40|611.6|611.4|611.5|611.4|611.6|611.4|611.5|611.3|0
1638892550000|2021-12-07 15:55:50|611.4|611.3|611.5|611.3|611.5|611.3|611.4|611.3|0
1638892560000|2021-12-07 15:56:00|611.4||611.5||611.5||611.4||0
1638892570000|2021-12-07 15:56:10||611.4||611.4||611.4||611.3|0
1638892580000|2021-12-07 15:56:20||611.3||611.3||611.3||611.3|0
1638892590000|2021-12-07 15:56:30|611.6|611.5|611.5|611.3|611.6|611.5|611.5|611.3|0
1638892600000|2021-12-07 15:56:40|611.6|611.4|611.5|611.4|611.7|611.4|611.5|611.4|0
1638892610000|2021-12-07 15:56:50|611.4|611.3|611.5|611.3|611.5|611.3|611.4|611.3|0
1638892620000|2021-12-07 15:57:00|611.4|611.5|611.6|611.4|611.6|611.5|611.4|611.3|0
1638892630000|2021-12-07 15:57:10|611.7|611.3|611.5|611.3|611.7|611.3|611.4|611.2|0
1638892640000|2021-12-07 15:57:20|611.4|611.4|611.9|611.5|612|611.7|611.4|611.4|0
1638892650000|2021-12-07 15:57:30|611.8|611.6|611.8|611.6|611.8|611.6|611.8|611.6|0
1638892670000|2021-12-07 15:57:50|611.9||611.9||611.9||611.9||0
1638892680000|2021-12-07 15:58:00|611.8||611.8||611.8||611.8||0
1638892690000|2021-12-07 15:58:10|611.9|611.7|612.2|611.9|612.3|612.1|611.9|611.7|0
1638892700000|2021-12-07 15:58:20|612.1|612.1|611.6|611.3|612.2|612.1|611.6|611.3|0
1638892710000|2021-12-07 15:58:30|611.5|611.2|611.6|611.5|611.6|611.5|611.5|611.2|0
1638892720000|2021-12-07 15:58:40|611.7|611.4|611.8|611.6|611.9|611.6|611.7|611.4|0
1638892730000|2021-12-07 15:58:50|611.9|611.7|612|611.7|612|611.7|611.8|611.7|0
1638892740000|2021-12-07 15:59:00|611.9|611.8|612|611.8|612|611.8|611.9|611.7|0
1638892760000|2021-12-07 15:59:20|611.9|611.7|611.7|611.5|611.9|611.7|611.7|611.4|0
1638892770000|2021-12-07 15:59:30|611.8|611.4|612|611.8|612|611.8|611.8|611.3|0
1638892780000|2021-12-07 15:59:40|611.9||612||612||611.9||0
1638892790000|2021-12-07 15:59:50|611.9|611.7|611.9|611.6|612|611.7|611.8|611.6|0
1638892800000|2021-12-07 16:00:00|611.8|611.5|611.9|611.7|612|611.7|611.5|611.2|0
1638892810000|2021-12-07 16:00:10|612|611.8|612|611.8|612|611.8|612|611.8|0
1638892830000|2021-12-07 16:00:30|611.9|611.7|611.8|611.5|611.9|611.7|611.7|611.4|0
1638892840000|2021-12-07 16:00:40|611.7|611.4|611.6|611.4|611.7|611.4|611.6|611.4|0
1638892850000|2021-12-07 16:00:50|611.5|611.6|611.5|611.2|611.7|611.6|611.3|611.1|0
1638892860000|2021-12-07 16:01:00|611.4|611.1|611.6|611.4|611.6|611.4|611.3|611.1|0
1638892870000|2021-12-07 16:01:10||611.5||611.5||611.5||611.4|0
1638892880000|2021-12-07 16:01:20|611.5|611.4|611.6|611.4|611.6|611.5|611.5|611.3|0
1638892890000|2021-12-07 16:01:30|611.5|611.3|611.9|611.6|611.9|611.7|611.4|611.3|0
1638892900000|2021-12-07 16:01:40|611.8|611.7|611.8|611.6|611.9|611.7|611.7|611.6|0
1638892910000|2021-12-07 16:01:50|611.7|611.5|611.8|611.4|611.8|611.5|611.7|611.4|0
1638892920000|2021-12-07 16:02:00|611.7|611.5|611.8|611.6|612|611.8|611.7|611.5|0
1638892930000|2021-12-07 16:02:10|611.9|611.7|612.1|611.9|612.3|612|611.9|611.7|0
1638892940000|2021-12-07 16:02:20|612.3|612|612.2|612.1|612.4|612.1|612.2|611.9|0
1638892950000|2021-12-07 16:02:30|612.1|612|612.2|611.9|612.2|612|612.1|611.8|0
1638892960000|2021-12-07 16:02:40|612.1|611.8|612|611.8|612.2|611.9|611.9|611.8|0
1638892970000|2021-12-07 16:02:50|611.9|611.7|611.8|611.6|611.9|611.7|611.7|611.4|0
1638892980000|2021-12-07 16:03:00|611.9|611.7|611.9|611.6|611.9|611.7|611.7|611.5|0
1638892990000|2021-12-07 16:03:10|611.8|611.7|611.9|611.6|611.9|611.7|611.8|611.5|0
1638893000000|2021-12-07 16:03:20|611.8|611.5|611.8|611.5|611.8|611.5|611.8|611.5|0
1638893010000|2021-12-07 16:03:30|611.7|611.6|611.7|611.5|611.8|611.6|611.7|611.5|0
1638893020000|2021-12-07 16:03:40|611.6|611.4|611.7|611.5|611.8|611.6|611.4|611.1|0
1638893040000|2021-12-07 16:04:00|611.8|611.6|611.8|611.6|611.9|611.8|611.8|611.6|0
1638893050000|2021-12-07 16:04:10|611.7|611.5|611.6|611.4|611.7|611.5|611.5|611.4|0
1638893060000|2021-12-07 16:04:20|611.5|611.5|611.6|611.5|611.6|611.5|611.5|611.4|0
1638893070000|2021-12-07 16:04:30|611.5|611.4|611.4|611.2|611.8|611.5|611.4|611.1|0
1638893080000|2021-12-07 16:04:40|611.5|611.3|611.5|611.3|611.7|611.4|611.4|611.2|0
1638893090000|2021-12-07 16:04:50|611.4|611.2|611.4|611.1|611.5|611.3|611.3|611.1|0
1638893100000|2021-12-07 16:05:00|611.3|611|611.1|611|611.3|611.1|611.1|611|0
1638893120000|2021-12-07 16:05:20|611.2|611.1|611.2|610.9|611.2|611.1|610.7|610.5|0
1638893130000|2021-12-07 16:05:30|611.3|611|611.7|611.5|611.8|611.5|611.3|611|0
1638893140000|2021-12-07 16:05:40|611.8|611.6|611.9|611.7|612|611.7|611.8|611.5|0
1638893150000|2021-12-07 16:05:50|612|611.8|612|611.8|612|611.8|612|611.7|0
1638893160000|2021-12-07 16:06:00|611.9|611.7|611.9|611.6|611.9|611.7|611.8|611.6|0
1638893170000|2021-12-07 16:06:10|611.8||611.7||611.8||611.7||0
1638893180000|2021-12-07 16:06:20|611.8|611.5|611.4|611.1|611.8|611.5|611.4|611.1|0
1638893190000|2021-12-07 16:06:30|611.5|611.2|611.5|611.3|611.5|611.4|611.4|611.2|0
1638893200000|2021-12-07 16:06:40|611.4||611.5||611.5||611.4||0
1638893210000|2021-12-07 16:06:50||611.4||611.4||611.4||611.3|0
1638893260000|2021-12-07 16:07:40|611.6|611.3|611.7|611.4|612.1|611.8|611.3|611.1|0
1638893270000|2021-12-07 16:07:50|611.8|611.5|611.8|611.6|611.8|611.6|611.7|611.5|0
1638893280000|2021-12-07 16:08:00|611.9|611.7|611.9|611.7|611.9|611.8|611.9|611.7|0
1638893290000|2021-12-07 16:08:10|611.8|611.8|611.9|611.6|611.9|611.8|611.7|611.6|0
1638893300000|2021-12-07 16:08:20|612|611.7|612|611.8|612.1|611.9|612|611.6|0
1638893310000|2021-12-07 16:08:30|612.1|611.9|612.3|612|612.4|612.2|612.1|611.9|0
1638893320000|2021-12-07 16:08:40|612.2|611.9|612.3|612|612.3|612|612|611.7|0
1638893330000|2021-12-07 16:08:50||612.1||612.1||612.1||612.1|0
1638893340000|2021-12-07 16:09:00|612.2|612.2|612.2|612.1|612.3|612.2|612.1|612|0
1638893350000|2021-12-07 16:09:10|612.3|612.2|612.2|612|612.3|612.2|612.1|612|0
1638893370000|2021-12-07 16:09:30||612.1||612.1||612.1||612.1|0
1638893380000|2021-12-07 16:09:40|612.1|612|611.9|611.7|612.1|612|611.8|611.6|0
1638893390000|2021-12-07 16:09:50|611.8|611.6|611.7|611.5|611.8|611.6|611.7|611.5|0
1638893420000|2021-12-07 16:10:20|611.6|611.4|611.8|611.6|611.8|611.7|611.6|611.3|0
1638893430000|2021-12-07 16:10:30|612|611.7|611.9|611.7|612.1|611.8|611.9|611.7|0
1638893440000|2021-12-07 16:10:40||611.8||611.8||611.8||611.7|0
1638893480000|2021-12-07 16:11:20|611.8|611.7|612|611.9|612.1|611.9|611.8|611.6|0
1638893510000|2021-12-07 16:11:50|611.9|611.8|612|611.8|612|611.8|611.9|611.8|0
1638893520000|2021-12-07 16:12:00|611.9||612||612.1||611.9||0
1638893530000|2021-12-07 16:12:10|611.9|611.7|611.6|611.4|611.9|611.7|611.6|611.4|0
1638893540000|2021-12-07 16:12:20|611.7|611.5|611.8|611.6|611.8|611.7|611.3|611.2|0
1638893550000|2021-12-07 16:12:30|611.7|611.7|611.3|611|611.7|611.7|611.2|611|0
1638893560000|2021-12-07 16:12:40|611.4|611.1|611.4|611.2|611.4|611.2|611.4|611.1|0
1638893570000|2021-12-07 16:12:50|611.3|611.3|611.4|611.2|611.4|611.3|611.3|611.1|0
1638893580000|2021-12-07 16:13:00|611.3|611.3|611.6|611.4|611.7|611.4|611.3|611.3|0
1638893590000|2021-12-07 16:13:10|611.5|611.3|611.4|611.3|611.5|611.3|611.4|611.3|0
1638893600000|2021-12-07 16:13:20|611.5|611.4|611.6|611.4|611.6|611.4|611.5|611.4|0
1638893610000|2021-12-07 16:13:30|611.5|611.3|611.6|611.4|611.6|611.4|611.4|611.2|0
1638893620000|2021-12-07 16:13:40|611.5|611.3|611.4|611.2|611.6|611.3|611.4|611.2|0
1638893630000|2021-12-07 16:13:50|611.2|611.1|611.2|611.1|611.2|611.1|611.2|611|0
1638893650000|2021-12-07 16:14:10||611||611||611||611|0
1638893670000|2021-12-07 16:14:30|611.1||611.1||611.2||611.1||0
1638893690000|2021-12-07 16:14:50|611.2|611.1|611.4|610.9|611.4|611.2|611.2|610.9|0
1638893700000|2021-12-07 16:15:00|611.5|611.1|611.6|611.2|611.6|611.2|611.4|611|3682
1638893710000|2021-12-07 16:15:10|611.5||611.5||611.5||611.5||0
1638893720000|2021-12-07 16:15:20|611.6|611|611.6|611.1|611.6|611.2|611.6|611|330
1638893730000|2021-12-07 16:15:30|611.5|611|611.6|611.1|611.6|611.1|611.5|611|0
1638893740000|2021-12-07 16:15:40|611.7|611.2|611.8|611.4|611.8|611.4|611.7|611.2|240
1638893750000|2021-12-07 16:15:50|611.7|611.3|611.8|611.3|611.8|611.3|611.7|611.3|0
1638893760000|2021-12-07 16:16:00|611.7|611.2|611.7|611.4|611.7|611.4|611.7|611.2|17
1638893770000|2021-12-07 16:16:10|||||||||660
1638893790000|2021-12-07 16:16:30|611.6|611.3|611.6|611.3|611.6|611.3|611.6|611.3|0
1638893800000|2021-12-07 16:16:40||611.2||611.2||611.2||611.2|75
1638893810000|2021-12-07 16:16:50|611.7|611.3|611.7|611.3|611.7|611.3|611.7|611.3|136
1638893820000|2021-12-07 16:17:00||611.4||611.3||611.4||611.3|0
1638893840000|2021-12-07 16:17:20|||||||||300
1638893850000|2021-12-07 16:17:30|||||||||120
1638893880000|2021-12-07 16:18:00|611.8|611.4|611.5|611.1|611.8|611.4|611.5|611.1|2542
1638893890000|2021-12-07 16:18:10|611.7|611.2|611.7|611.2|611.7|611.2|611.7|611.2|510
1638893910000|2021-12-07 16:18:30|611.6|611.3|611.6|611.3|611.7|611.3|611.6|611.3|240
1638893920000|2021-12-07 16:18:40|611.5|611.2|611.7|611.3|611.7|611.3|611.5|611.2|2478
1638893930000|2021-12-07 16:18:50|612|611.5|612|611.5|612|611.5|612|611.5|60
1638893940000|2021-12-07 16:19:00|611.9|611.4|611.9|611.4|611.9|611.5|611.9|611.4|0
1638893950000|2021-12-07 16:19:10||611.5||611.5||611.5||611.5|0
1638893960000|2021-12-07 16:19:20|611.7|611.3|611.7|611.3|611.8|611.3|611.7|611.3|1713
1638893970000|2021-12-07 16:19:30|611.8|611.4|611.8|611.4|611.8|611.4|611.8|611.4|0
1638893980000|2021-12-07 16:19:40|611.9|611.5|611.9|611.5|611.9|611.5|611.9|611.5|109
1638893990000|2021-12-07 16:19:50|612|611.6|612|611.6|612|611.6|612|611.5|1466
1638894000000|2021-12-07 16:20:00|611.9|611.5|611.8|611.4|611.9|611.5|611.8|611.4|858
1638894010000|2021-12-07 16:20:10|612|611.6|611.9|611.5|612|611.6|611.9|611.5|757
1638894020000|2021-12-07 16:20:20|||||||||483
1638894040000|2021-12-07 16:20:40|612.2|612|612.5|612.1|612.5|612.1|612.2|611.9|1645
1638894050000|2021-12-07 16:20:50|612.4|612|612.4|611.9|612.4|612|612.4|611.9|2199
1638894060000|2021-12-07 16:21:00|612.2|612|612.2|611.9|612.2|612|612.2|611.9|0
1638894070000|2021-12-07 16:21:10|612.3|612|612.3|611.9|612.3|612|612.3|611.9|1896
1638894090000|2021-12-07 16:21:30|612.2|611.8|612.2|611.8|612.2|611.8|612.2|611.8|883
1638894110000|2021-12-07 16:21:50|612|611.7|612|611.5|612|611.7|612|611.5|279
1638894120000|2021-12-07 16:22:00||611.6||611.6||611.6||611.6|0
1638894130000|2021-12-07 16:22:10||611.7||611.7||611.7||611.7|0
1638894140000|2021-12-07 16:22:20|611.7|611.6|611.7|611.3|611.7|611.6|611.7|611.3|116
1638894150000|2021-12-07 16:22:30|612|611.5|612.2|611.7|612.2|611.7|612|611.5|320
1638894160000|2021-12-07 16:22:40|612|611.6|611.9|611.5|612|611.6|611.9|611.5|4111
1638894170000|2021-12-07 16:22:50|612|611.6|612|611.6|612|611.6|612|611.6|850
1638894180000|2021-12-07 16:23:00|611.7|611.3|611.7|611.3|611.7|611.3|611.7|611.3|432
1638894190000|2021-12-07 16:23:10|611.9|611.4|612|611.5|612|611.5|611.8|611.4|0
1638894200000|2021-12-07 16:23:20|611.9|611.6|612.2|611.8|612.2|611.8|611.9|611.6|1173
1638894210000|2021-12-07 16:23:30||611.9||611.9||611.9||611.9|0
1638894220000|2021-12-07 16:23:40||611.8||611.8||611.8||611.8|0
1638894240000|2021-12-07 16:24:00|612.1|611.7|612|611.6|612.1|611.7|612|611.6|1917
1638894250000|2021-12-07 16:24:10|612.1||612||612.1||612||0
1638894260000|2021-12-07 16:24:20|611.9|611.5|611.9|611.6|611.9|611.6|611.9|611.5|831
1638894270000|2021-12-07 16:24:30||611.5||611.6||611.6||611.5|100
1638894280000|2021-12-07 16:24:40|612||612||612.1||612||0
1638894290000|2021-12-07 16:24:50|612.1|611.7|612.2|611.7|612.2|611.7|612.1|611.7|0
1638894300000|2021-12-07 16:25:00|612|611.8|612.2|611.8|612.2|611.8|612|611.8|1636
1638894310000|2021-12-07 16:25:10|612.3|612|612.4|611.9|612.4|612|612.3|611.9|0
1638894320000|2021-12-07 16:25:20||612.1||612.1||612.1||612.1|58
1638894330000|2021-12-07 16:25:30|612.5|612.2|612.6|612.2|612.6|612.2|612.5|612.2|219
1638894340000|2021-12-07 16:25:40|612.7|612.1|612.7|612.2|612.7|612.2|612.7|612.1|2746
1638894350000|2021-12-07 16:25:50|612.6||612.6||612.6||612.6||0
1638894360000|2021-12-07 16:26:00|||||||||1528
1638894370000|2021-12-07 16:26:10|612.5|612.1|612.5|612.1|612.5|612.1|612.5|612.1|1461
1638894380000|2021-12-07 16:26:20|612.4||612.4||612.4||612.4||0
1638894390000|2021-12-07 16:26:30|612.6|612.2|612.6|612.2|612.6|612.2|612.5|612.2|0
1638894400000|2021-12-07 16:26:40|612.5|612.1|612.5|612.1|612.5|612.1|612.5|612.1|0
1638894410000|2021-12-07 16:26:50|612.6||612.5||612.6||612.5||0
1638894420000|2021-12-07 16:27:00|612.6||612.5||612.6||612.5||1000
1638894430000|2021-12-07 16:27:10||612.2||612.1||612.2||612.1|0
1638894440000|2021-12-07 16:27:20|612.4||612.5||612.6||612.4||546
1638894450000|2021-12-07 16:27:30|612.6|612.2|612.7|612.2|612.7|612.2|612.6|612.2|380
1638894460000|2021-12-07 16:27:40|612.6|612.3|612.7|612.3|612.7|612.3|612.6|612.3|0
1638894470000|2021-12-07 16:27:50|612.6||612.6||612.6||612.6||0
1638894480000|2021-12-07 16:28:00|612.5|612.1|612.5|612.1|612.5|612.1|612.5|612.1|733
1638894490000|2021-12-07 16:28:10|612.6|612.3|612.7|612.3|612.7|612.3|612.6|612.3|843
1638894500000|2021-12-07 16:28:20|612.6|612.2|612.6|612.3|612.6|612.3|612.6|612.2|142
1638894510000|2021-12-07 16:28:30||612.2||612.2||612.2||612.2|0
1638894520000|2021-12-07 16:28:40|612.4|612|612.4|612|612.4|612|612.4|612|103
1638894530000|2021-12-07 16:28:50|612.3|611.9|612.3|611.9|612.4|612|612.3|611.9|0
1638894540000|2021-12-07 16:29:00|612.4|612|612.4|612|612.4|612|612.4|612|40
1638894550000|2021-12-07 16:29:10|||||||||100
1638894560000|2021-12-07 16:29:20|612.3|611.9|612.3|611.9|612.3|611.9|612.3|611.9|1109
1638894570000|2021-12-07 16:29:30|612.1|611.7|612.1|611.7|612.1|611.8|612|611.7|2393
1638894580000|2021-12-07 16:29:40|612||612.1||612.1||612||0
1638894590000|2021-12-07 16:29:50|612.4|611.8|612.3|611.8|612.4|611.9|612.3|611.8|240
1638950400000|2021-12-08 08:00:00|605.2|603.8|605.3|604.5|605.5|604.5|605.2|603.8|0
1638950410000|2021-12-08 08:00:10|605.4|604.8|607.9|606.8|608|606.8|605.4|604.8|0
1638950420000|2021-12-08 08:00:20|608|606.7|605|603.7|608.2|606.7|604.5|603.4|0
1638950430000|2021-12-08 08:00:30|605.1|603.8|604.6|603.5|605.1|604.4|604.6|603.2|0
1638950440000|2021-12-08 08:00:40|605.1|603.6|604.4|603.3|605.1|604.3|604.1|603.3|0
1638950450000|2021-12-08 08:00:50|604.9|603.4|605.4|604.1|605.5|604.4|604.8|603.4|0
1638950460000|2021-12-08 08:01:00|605.3|604|604.8|603.8|605.3|604.3|604.5|603.4|0
1638950470000|2021-12-08 08:01:10|604.6|603.7|604.5|603.6|604.6|603.7|603.9|603.1|0
1638950480000|2021-12-08 08:01:20|604.4|603.5|604|603.1|604.4|603.5|604|603.1|0
1638950490000|2021-12-08 08:01:30|604.3|603.2|603.8|602.8|604.4|603.3|603|602|0
1638950500000|2021-12-08 08:01:40|604.1|602.9|604|602.9|604.1|602.9|604|602.9|0
1638950510000|2021-12-08 08:01:50|604.1|603|604.6|603.6|604.7|603.8|604.1|603|0
1638950520000|2021-12-08 08:02:00|604.7|603.5|604.5|603.5|604.8|604.1|603.9|603.4|0
1638950530000|2021-12-08 08:02:10|604.4|603.4|604.1|603|604.8|604.2|603.8|603|0
1638950540000|2021-12-08 08:02:20|604|603.1|603.9|603.1|604|603.2|603.7|603|0
1638950550000|2021-12-08 08:02:30|603.8|603|603.7|602.8|604.3|603.2|602.8|601.8|0
1638950560000|2021-12-08 08:02:40|604.1|604|603.8|603.1|604.3|604|603.6|602.8|0
1638950570000|2021-12-08 08:02:50|604.1|603|603.8|602.9|604.1|603|603.6|602.9|0
1638950580000|2021-12-08 08:03:00|604|603|604|603.3|604.3|603.3|603.3|602.4|0
1638950590000|2021-12-08 08:03:10|604.1|603.4|604.4|603.6|604.4|603.6|604.1|603.4|0
1638950600000|2021-12-08 08:03:20|604.5|603.7|606.1|605.3|606.5|605.3|604.4|603.7|0
1638950610000|2021-12-08 08:03:30|606|605.4|605.4|604.9|606.3|605.4|605.4|604.9|0
1638950620000|2021-12-08 08:03:40|605.5|605|606|605.2|606.1|605.4|605.5|605|0
1638950630000|2021-12-08 08:03:50|605.9|605.1|606|605.2|606|605.2|605.9|604.9|0
1638950640000|2021-12-08 08:04:00|605.9|605.1|605.5|604.9|605.9|605.1|605.4|604.9|0
1638950650000|2021-12-08 08:04:10|605.4|605|606.7|605.9|606.8|605.9|605.3|605|0
1638950660000|2021-12-08 08:04:20|606|605.8|606.6|605.6|606.7|605.9|606|605.6|0
1638950670000|2021-12-08 08:04:30|606|605.3|605.8|605.1|606|605.3|605.8|605.1|0
1638950680000|2021-12-08 08:04:40|605.7|605|605.2|604.3|606|605.3|605.2|604.1|0
1638950690000|2021-12-08 08:04:50|605.3|604.6|605.8|604.9|605.8|604.9|605.3|604.6|0
1638950700000|2021-12-08 08:05:00|605.9|605|605.8|605.4|606|605.4|605|604.8|0
1638950710000|2021-12-08 08:05:10|605.7|605.2|605.1|604.6|605.7|605.2|605.1|604.2|0
1638950720000|2021-12-08 08:05:20|605.2|604.7|605.6|605.1|605.8|605.4|605.2|604.6|0
1638950730000|2021-12-08 08:05:30|605.7|605.2|606.7|606|606.8|606|605.7|605.2|0
1638950740000|2021-12-08 08:05:40|606|605.9|606.4|605.8|606.8|606.1|606|605.7|0
1638950750000|2021-12-08 08:05:50|606.5|605.9|606.7|606|606.8|606|606.5|605.9|0
1638950760000|2021-12-08 08:06:00|606.5|605.9|607.4|606.8|607.4|606.9|606.2|605.8|0
1638950770000|2021-12-08 08:06:10|607.3|607.3|607|606.5|607.4|607.3|606.7|606.3|0
1638950780000|2021-12-08 08:06:20||606.4||606.3||606.4||606.3|0
1638950790000|2021-12-08 08:06:30|607.1|606.4|606.9|606.5|607.3|606.6|606.9|606.4|0
1638950800000|2021-12-08 08:06:40|607.3|606.6|607.3|606.8|607.3|606.8|606.9|606.3|0
1638950810000|2021-12-08 08:06:50|607.2|606.9|606.6|606.1|607.2|606.9|606.6|606.1|0
1638950820000|2021-12-08 08:07:00|606.5|605.9|606.7|606|606.8|606|606|605.9|0
1638950830000|2021-12-08 08:07:10|606.6|606.1|607.1|606.5|607.2|606.7|606.6|606.1|0
1638950840000|2021-12-08 08:07:20|606.9|606.4|607.5|606.7|607.5|606.7|606.8|606.4|0
1638950850000|2021-12-08 08:07:30|607.4|606.9|607.4|606.9|607.4|606.9|607.4|606.9|0
1638950860000|2021-12-08 08:07:40|607.5|607|606.7|606.3|607.6|607|606.7|606.3|0
1638950870000|2021-12-08 08:07:50|607|606.4|607.7|607.2|608|607.4|606.9|606.4|0
1638950880000|2021-12-08 08:08:00|607.6|607.1|606.9|606.2|607.6|607.1|606.5|606.1|0
1638950890000|2021-12-08 08:08:10|606.8|606|606.4|605.9|606.8|606.1|606.4|605.8|0
1638950900000|2021-12-08 08:08:20|606.7|606|607.1|606.6|607.3|607|606.6|605.9|0
1638950910000|2021-12-08 08:08:30|607.2|606.7|607.3|607|607.4|607|607.2|606.7|0
1638950920000|2021-12-08 08:08:40|607.4|607.1|607.8|607.3|607.9|607.6|607.4|607.1|0
1638950930000|2021-12-08 08:08:50|607.2|607.1|608.2|607.7|608.2|607.7|607.2|607|0
1638950940000|2021-12-08 08:09:00|608.5|607.8|608.7|608|608.8|608.1|608.5|607.8|0
1638950950000|2021-12-08 08:09:10|608.6|607.9|607.9|607|608.6|608|607.9|607|0
1638950960000|2021-12-08 08:09:20|607.8|607.1|607.9|607.4|607.9|607.4|607.8|607.1|0
1638950970000|2021-12-08 08:09:30|608|607.5|608.2|607.6|608.8|608.2|608|607.4|0
1638950980000|2021-12-08 08:09:40|608.3|607.7|608.4|607.9|608.7|608.3|608.2|607.7|0
1638950990000|2021-12-08 08:09:50|608.5|608|608.5|608|608.7|608.4|608.5|608|0
1638951000000|2021-12-08 08:10:00|608.4|607.9|608.3|607.4|608.5|607.9|608.3|607.4|0
1638951010000|2021-12-08 08:10:10||607.5||607.5||607.6||607.5|0
1638951020000|2021-12-08 08:10:20|608.2|607.6|607.8|607.3|608.2|607.9|607.8|607.3|0
1638951030000|2021-12-08 08:10:30|607.7|607.2|607.8|607.3|607.8|607.5|607.6|606.9|0
1638951040000|2021-12-08 08:10:40|607.7|607.2|607.8|607.3|607.8|607.3|607.7|607.2|0
1638951050000|2021-12-08 08:10:50|607.4|607.2|607.7|607.2|607.8|607.3|607.4|607.2|0
1638951060000|2021-12-08 08:11:00|607.6|607.3|606.8|606.1|608.2|607.6|606.7|606|0
1638951070000|2021-12-08 08:11:10|606.7|606.2|606.7|606.2|606.8|606.3|606.7|606.2|0
1638951080000|2021-12-08 08:11:20|606.6|606.1|607.3|606.8|607.4|606.9|606.4|605.7|0
1638951090000|2021-12-08 08:11:30|607.4|606.9|607.8|607.4|608.1|607.5|607.4|606.9|0
1638951100000|2021-12-08 08:11:40|607.7|607.3|609|608.5|609.2|608.6|607.6|607.3|0
1638951110000|2021-12-08 08:11:50|608.9|608.6|608.6|608.3|608.9|608.6|608.5|608.1|0
1638951120000|2021-12-08 08:12:00|608.7|608.4|608.4|608.2|608.9|608.4|608.4|608.1|0
1638951130000|2021-12-08 08:12:10|608.5|608.3|607.9|607.4|608.7|608.3|607.9|607.4|0
1638951140000|2021-12-08 08:12:20|608|607.2|607.8|607.3|608.1|607.6|607.8|607.2|0
1638951150000|2021-12-08 08:12:30||607.2||607.3||607.3||606.9|0
1638951160000|2021-12-08 08:12:40|607.7|607.5|608.4|607.8|608.4|607.8|607.7|607.5|0
1638951170000|2021-12-08 08:12:50|608.5|607.9|609.5|608.8|609.6|608.8|608.5|607.9|0
1638951180000|2021-12-08 08:13:00|609.7|608.9|610.2|609.8|610.2|609.9|609.7|608.9|0
1638951190000|2021-12-08 08:13:10|610.1|609.5|610|609.6|610.1|609.6|610|609.5|0
1638951200000|2021-12-08 08:13:20|610.3|610.2|611|610.5|611.5|610.9|610.3|610.2|0
1638951210000|2021-12-08 08:13:30|610.9|610.6|611|610.5|611|610.6|610.8|610.5|0
1638951220000|2021-12-08 08:13:40|610.9|610.6|610.7|610.4|610.9|610.6|610.4|610.1|0
1638951230000|2021-12-08 08:13:50|611.1|611|611.1|610.7|611.7|611|610.9|610.3|0
1638951240000|2021-12-08 08:14:00|611|610.6|611.3|610.8|611.3|610.8|611|610.5|0
1638951250000|2021-12-08 08:14:10|611.6|610.9|611.9|611|612|611.4|611.2|610.9|0
1638951260000|2021-12-08 08:14:20|612|611.1|611.9|611|612|611.4|611.7|611|0
1638951270000|2021-12-08 08:14:30|611.8|610.8|610|609.4|611.8|610.8|609.5|609.1|0
1638951280000|2021-12-08 08:14:40|610.1|609.5|610.5|610.1|610.6|610.1|610.1|609.5|0
1638951290000|2021-12-08 08:14:50|610|609.9|609.8|609.4|610.5|610|609.5|609|0
1638951300000|2021-12-08 08:15:00|610|609.5|608.9|608.5|610|609.5|608.9|608.3|0
1638951310000|2021-12-08 08:15:10|609|608.6|607.8|607.3|609.2|608.7|607.8|607|0
1638951320000|2021-12-08 08:15:20|607.9|607.2|607.8|607.4|608.1|607.6|607.5|607|0
1638951330000|2021-12-08 08:15:30|607.7|607.3|607.6|607|607.7|607.5|607.6|607|0
1638951340000|2021-12-08 08:15:40|607.5|607.1|606.5|606|607.6|607.2|605.9|605.3|0
1638951350000|2021-12-08 08:15:50|606.7|606.1|606.4|605.9|606.7|606.1|606.2|605.9|0
1638951360000|2021-12-08 08:16:00|606.3|605.7|606.1|605.5|606.3|605.7|606.1|605.3|0
1638951370000|2021-12-08 08:16:10|606.2|605.6|606.4|605.9|606.5|606|605.5|605.2|0
1638951380000|2021-12-08 08:16:20|606.3|606|606.4|606.1|606.5|606.1|606.1|605.6|0
1638951390000|2021-12-08 08:16:30|606.3|606|606.3|605.8|606.3|606|606.3|605.6|0
1638951400000|2021-12-08 08:16:40|605.8|605.9|606.2|605.7|606.3|606|605.8|605.4|0
1638951410000|2021-12-08 08:16:50|605.7|605.6|605.8|605.3|606.2|605.6|605.7|605.2|0
1638951420000|2021-12-08 08:17:00|605.9|605.4|605.8|605.7|606|605.7|605.8|605.4|0
1638951430000|2021-12-08 08:17:10|606.3|606.2|605.9|605.5|606.3|606.2|605.7|605.3|0
1638951440000|2021-12-08 08:17:20|606|605.4|606.2|605.7|606.3|605.9|606|605.4|0
1638951450000|2021-12-08 08:17:30|606.3|605.8|606|605.4|606.3|605.9|606|605.4|0
1638951460000|2021-12-08 08:17:40||605.3||605.5||605.5||605.3|0
1638951470000|2021-12-08 08:17:50||605.4||605.4||605.5||605.4|0
1638951480000|2021-12-08 08:18:00|605.9|605.5|606.3|605.8|606.4|606.2|605.7|605.4|0
1638951490000|2021-12-08 08:18:10|606.2|605.7|606.1|605.5|606.2|605.7|606.1|605.5|0
1638951500000|2021-12-08 08:18:20|606|606|606.3|605.8|606.3|606|605.7|605.3|0
1638951510000|2021-12-08 08:18:30|606.4|605.9|606.3|605.8|606.4|606|606.3|605.8|0
1638951520000|2021-12-08 08:18:40|606.2|605.7|606.1|605.7|606.2|605.8|606.1|605.7|0
1638951530000|2021-12-08 08:18:50|605.6|605.5|605.9|605.5|606.6|606.5|605.6|605.4|0
1638951540000|2021-12-08 08:19:00|606|605.6|605.9|605.5|606|605.8|605.9|605.5|0
1638951550000|2021-12-08 08:19:10|605.8|605.4|606.9|606.4|607.1|606.6|605.8|605.4|0
1638951560000|2021-12-08 08:19:20|606.8|606.5|606|605.4|607|606.6|605.5|605.1|0
1638951570000|2021-12-08 08:19:30|606.3|605.5|606.4|606|606.4|606|606|605.5|0
1638951580000|2021-12-08 08:19:40|606.2|606.1|606.2|605.6|606.4|606.1|604.9|604.3|0
1638951590000|2021-12-08 08:19:50|606|605.5|606|605.6|606|605.7|605.8|605.5|0
1638951600000|2021-12-08 08:20:00|605.9|605.2|605.2|605.1|605.9|605.2|604.9|604.4|0
1638951610000|2021-12-08 08:20:10|605.3||605.3||605.3||605.2||0
1638951620000|2021-12-08 08:20:20|605.2|604.6|604.2|603.6|605.2|604.6|604.2|603.6|0
1638951630000|2021-12-08 08:20:30|604.3|603.7|604.2|603.6|604.5|604|604.2|603.6|0
1638951640000|2021-12-08 08:20:40|604.1|603.7|604|603.6|604.1|603.7|604|603.6|0
1638951650000|2021-12-08 08:20:50|603.9|603.5|604|603.6|604|603.6|603.6|603|0
1638951660000|2021-12-08 08:21:00|603.8|603.7|604|603.7|604|603.7|603.8|603.7|0
1638951670000|2021-12-08 08:21:10|603.9|603.4|603.9|603.7|604|603.7|603.9|603.4|0
1638951680000|2021-12-08 08:21:20|603.8|603.4|603.7|603.2|603.8|603.4|603.7|603.2|0
1638951690000|2021-12-08 08:21:30|603.6|603.1|603.5|603.2|603.8|603.3|603.3|603.1|0
1638951700000|2021-12-08 08:21:40|603.4|603.1|603.3|603.1|603.5|603.1|603.3|603.1|0
1638951710000|2021-12-08 08:21:50|603.4|603.2|603.5|603.2|603.6|603.4|603.3|603.1|0
1638951720000|2021-12-08 08:22:00|603.6|603.3|604|603.5|604|603.5|603.6|603.3|0
1638951730000|2021-12-08 08:22:10|604.2|603.6|604.2|603.9|604.3|603.9|604|603.6|0
1638951740000|2021-12-08 08:22:20|604.3|603.8|604.9|604.4|605|604.4|604.2|603.8|0
1638951750000|2021-12-08 08:22:30|604.8|604.5|604.9|604.3|604.9|604.5|604.8|604.3|0
1638951760000|2021-12-08 08:22:40||604.4||604.5||604.5||604.4|0
1638951770000|2021-12-08 08:22:50||604.8||604.5||604.8||604.5|0
1638951780000|2021-12-08 08:23:00|604.8|604.6|605.3|605.1|605.3|605.1|604.8|604.5|0
1638951790000|2021-12-08 08:23:10|605.2|605|605.2|604.9|605.3|605|605.2|604.9|0
1638951800000|2021-12-08 08:23:20|605.3|604.7|605.3|604.9|605.3|604.9|604.7|604.4|0
1638951810000|2021-12-08 08:23:30|605.2|604.8|605.2|604.8|605.3|604.8|605.2|604.8|0
1638951820000|2021-12-08 08:23:40|605.1|604.7|605.2|604.7|605.2|604.7|605|604.5|0
1638951830000|2021-12-08 08:23:50|605.1|604.8|605.1|604.7|605.3|604.9|605.1|604.6|0
1638951840000|2021-12-08 08:24:00|605|604.6|604.3|604|605|604.6|604.3|604|0
1638951850000|2021-12-08 08:24:10|604.5|604.1|604.5|604|604.6|604.1|604.5|604|0
1638951860000|2021-12-08 08:24:20|604.4|603.8|604.3|603.8|604.4|603.9|604.3|603.8|0
1638951880000|2021-12-08 08:24:40|604.2|603.7|604.7|604.1|604.7|604.2|603.8|603.6|0
1638951900000|2021-12-08 08:25:00|604.4|604.2|604.7|604.4|604.7|604.5|604.4|604.2|0
1638951910000|2021-12-08 08:25:10|604.9|604.5|604.8|604.6|604.9|604.7|604.8|604.4|0
1638951920000|2021-12-08 08:25:20|604.9|604.5|604.8|604.3|604.9|604.5|604.4|604|0
1638951930000|2021-12-08 08:25:30||604.4||604.4||604.4||604.4|0
1638951940000|2021-12-08 08:25:40|604.9|604.5|605.9|605.4|606.1|605.6|604.9|604.4|0
1638951950000|2021-12-08 08:25:50|605.8|605.5|605.3|604.8|605.8|605.6|605.3|604.8|0
1638951960000|2021-12-08 08:26:00|605.4|604.9|605.3|604.8|605.4|605|604.9|604.6|0
1638951970000|2021-12-08 08:26:10|605.2|604.9|605.2|604.8|605.2|604.9|605.1|604.7|0
1638951980000|2021-12-08 08:26:20|605.1|604.7|605.1|604.7|605.1|605|605.1|604.7|0
1638951990000|2021-12-08 08:26:30|605|604.8|605.2|604.9|605.2|604.9|605|604.8|0
1638952000000|2021-12-08 08:26:40|605.1|604.4|605.2|604.7|605.2|604.9|605|604.4|0
1638952010000|2021-12-08 08:26:50|605.3|604.8|605.3|604.9|605.3|605.1|605.2|604.8|0
1638952020000|2021-12-08 08:27:00|605.4|605|606|605.4|606|605.4|605.4|605|0
1638952030000|2021-12-08 08:27:10|605.9|605.5|605.9|605.5|605.9|605.6|605.9|605.5|0
1638952040000|2021-12-08 08:27:20|605.8|605.4|605.9|605.4|605.9|605.4|605.5|605|0
1638952050000|2021-12-08 08:27:30|605.8|605.3|605.7|605.4|605.8|605.4|605.7|605.3|0
1638952060000|2021-12-08 08:27:40||605.3||605.3||605.3||605.3|0
1638952070000|2021-12-08 08:27:50|605.6|605.2|605.4|605|605.7|605.3|605.4|605|0
1638952080000|2021-12-08 08:28:00|605.3|604.9|605.4|605.1|605.5|605.2|605.2|604.7|0
1638952090000|2021-12-08 08:28:10|605.3|605.2|605.2|604.8|605.4|605.2|605.1|604.7|0
1638952100000|2021-12-08 08:28:20||604.7||604.7||604.7||604.7|0
1638952110000|2021-12-08 08:28:30|605.4|604.8|605.4|605|605.4|605|605.1|604.7|0
1638952120000|2021-12-08 08:28:40|605.3|604.9|604.7|604.2|605.4|604.9|604.7|604.2|0
1638952130000|2021-12-08 08:28:50|604.6|604.1|603.7|603.3|604.6|604.1|603.7|603.2|0
1638952140000|2021-12-08 08:29:00|603.6|603.2|603.7|603.3|603.7|603.3|603.6|603.2|0
1638952150000|2021-12-08 08:29:10|603.6|603.2|603.6|603.1|603.7|603.3|603.6|603.1|0
1638952160000|2021-12-08 08:29:20|603.7|603.2|604.4|603.9|604.4|603.9|603.5|603.2|0
1638952170000|2021-12-08 08:29:30|604.3|603.8|604.2|603.7|604.3|603.8|604.2|603.7|0
1638952180000|2021-12-08 08:29:40|604.3|603.8|604.3|604|604.3|604|604.2|603.8|0
1638952190000|2021-12-08 08:29:50|604.4|604.1|604.3|603.9|604.4|604.2|604.3|603.8|0
1638952200000|2021-12-08 08:30:00|604.2|603.8|604.1|603.5|604.2|603.8|604|603.4|0
1638952210000|2021-12-08 08:30:10|604|603.6|604|603.5|604|603.7|604|603.4|0
1638952220000|2021-12-08 08:30:20||603.4||603.4||603.5||603.4|0
1638952230000|2021-12-08 08:30:30||603.3||603.5||603.5||603.2|0
1638952240000|2021-12-08 08:30:40|603.9|603.3|603.5|603.1|603.9|603.3|603.5|603.1|0
1638952250000|2021-12-08 08:30:50|603.4|603|603.2|602.9|603.4|603.1|603.1|602.8|0
1638952260000|2021-12-08 08:31:00|603.1|602.8|603.1|602.6|603.1|602.9|603|602.6|0
1638952270000|2021-12-08 08:31:10||602.7||602.6||602.7||602.6|0
1638952280000|2021-12-08 08:31:20|603|602.7|603.4|602.9|603.8|603.4|602.9|602.6|0
1638952290000|2021-12-08 08:31:30|603.3|602.8|603.8|603.3|604.1|603.4|603.3|602.7|0
1638952300000|2021-12-08 08:31:40|603.7|603.2|603.7|603.2|603.7|603.2|603.6|603.2|0
1638952310000|2021-12-08 08:31:50|603.8|603.3|603.7|603.3|603.8|603.3|603.6|603.2|0
1638952320000|2021-12-08 08:32:00|603.6|603.4|603.8|603.6|603.8|603.6|603.6|603.2|0
1638952330000|2021-12-08 08:32:10|603.9|603.7|603.8|603.4|604.1|603.7|603.7|603.4|0
1638952340000|2021-12-08 08:32:20|603.9|603.5|604|603.7|604|603.8|603.8|603.4|0
1638952370000|2021-12-08 08:32:50|604.2|603.8|604.2|603.9|604.6|603.9|604.2|603.8|0
1638952380000|2021-12-08 08:33:00|604.4|604|604.8|604.4|604.8|604.5|604.4|604|0
1638952390000|2021-12-08 08:33:10|605|604.5|604.5|604.1|605|604.6|604.5|604.1|0
1638952400000|2021-12-08 08:33:20|604.6|603.9|604.5|603.9|604.6|604.1|604.3|603.9|0
1638952410000|2021-12-08 08:33:30|604.6|604|604.6|604.2|604.6|604.4|604.5|604|0
1638952420000|2021-12-08 08:33:40|604.5|604.1|604.5|604.1|604.6|604.2|604.4|604.1|0
1638952430000|2021-12-08 08:33:50|604.6|604.2|604.6|604.2|604.6|604.2|604.5|604.1|0
1638952440000|2021-12-08 08:34:00|604.7|604.3|605|604.5|605|604.5|604.7|604.3|0
1638952450000|2021-12-08 08:34:10|605.1|604.6|605|604.5|605.6|605.1|605|604.5|0
1638952460000|2021-12-08 08:34:20|605.1|604.6|605.8|605.5|606.7|606.1|605.1|604.6|0
1638952470000|2021-12-08 08:34:30|605.9|605.6|605.8|605.3|605.9|605.6|605.7|605.3|0
1638952480000|2021-12-08 08:34:40||605.4||605.5||605.5||605.4|0
1638952490000|2021-12-08 08:34:50|605.9|605.6|605.7|605.5|605.9|605.7|605.7|605.5|0
1638952500000|2021-12-08 08:35:00|605.6|605.3|605.4|605.1|605.6|605.3|605.4|605|0
1638952510000|2021-12-08 08:35:10|605.3|605.2|605.2|605|605.3|605.2|605.2|605|0
1638952520000|2021-12-08 08:35:20|605.1|605.1|605.8|605.1|606.1|605.7|605.1|605.1|0
1638952530000|2021-12-08 08:35:30|605.7|605.3|605.5|605.1|605.7|605.5|605.5|605.1|0
1638952540000|2021-12-08 08:35:40|605.4|605|605.5|605.1|605.7|605.1|605.3|605|0
1638952550000|2021-12-08 08:35:50|605.6|605.2|606.1|605.7|606.2|605.7|605.6|605.2|0
1638952560000|2021-12-08 08:36:00|606|605.6|605.7|605.3|606|605.6|605.5|605|0
1638952570000|2021-12-08 08:36:10|605.8|605.4|606.1|606|606.1|606|605.8|605.4|0
1638952580000|2021-12-08 08:36:20|606|605.9|606|605.5|606|605.9|606|605.5|0
1638952590000|2021-12-08 08:36:30|605.9|605.4|605.8|605.5|605.9|605.6|605.6|605.3|0
1638952600000|2021-12-08 08:36:40||605.6||605.6||605.6||605.6|0
1638952610000|2021-12-08 08:36:50|605.7|605.5|605.6|605.3|605.7|605.6|605.6|605.3|0
1638952620000|2021-12-08 08:37:00|605.5|605.1|605.1|605|605.6|605.1|605.1|605|0
1638952630000|2021-12-08 08:37:10|605.2|604.8|605.3|605.1|605.3|605.1|605.2|604.7|0
1638952640000|2021-12-08 08:37:20|605.4|605.2|605.7|605.2|605.8|605.6|605.4|605.1|0
1638952650000|2021-12-08 08:37:30||605.3||605.2||605.3||605.2|0
1638952660000|2021-12-08 08:37:40|605.8|605.3|605.5|605.2|605.9|605.7|605.5|605.2|0
1638952670000|2021-12-08 08:37:50|605.4|605.1|605.3|605.1|605.6|605.2|605.3|605.1|0
1638952680000|2021-12-08 08:38:00|605.5|604.9|604.7|604.2|605.5|604.9|604.6|604.1|0
1638952690000|2021-12-08 08:38:10|604.6|604.1|604.5|604|604.6|604.1|604.5|604|0
1638952700000|2021-12-08 08:38:20||604.1||604.1||604.1||604.1|0
1638952710000|2021-12-08 08:38:30|604.3|603.9|604.1|603.7|604.3|603.9|604.1|603.7|0
1638952720000|2021-12-08 08:38:40|604|603.5|603.6|603.2|604|603.5|603.6|603.1|0
1638952730000|2021-12-08 08:38:50|603.5|603.3|603.6|603.2|603.6|603.3|603.5|603.2|0
1638952740000|2021-12-08 08:39:00|603.5||603.5||603.5||603.5||0
1638952750000|2021-12-08 08:39:10|603.4|603.1|603.4|603.1|603.4|603.1|603.3|602.8|0
1638952760000|2021-12-08 08:39:20|603.5|603.2|603.5|603.2|603.6|603.3|603.5|603.2|0
1638952770000|2021-12-08 08:39:30|603.6|603.1|603.6|603.2|603.6|603.2|603.5|603.1|0
1638952780000|2021-12-08 08:39:40|603.7|603.3|604.3|603.8|604.4|603.9|603.7|603.2|0
1638952790000|2021-12-08 08:39:50|604.2|603.9|604.2|604|604.7|604|604.1|603.9|0
1638952800000|2021-12-08 08:40:00|604.1|603.9|603.9|603.4|604.3|604|603.9|603.4|0
1638952810000|2021-12-08 08:40:10||603.5||603.6||603.6||603.5|0
1638952820000|2021-12-08 08:40:20|604.1|603.5|604.3|604|604.3|604|603.9|603.5|0
1638952830000|2021-12-08 08:40:30|604.2|603.9|604.1|603.6|604.2|604|604.1|603.5|0
1638952840000|2021-12-08 08:40:40|604.2|603.7|603.9|603.5|604.2|604|603.9|603.4|0
1638952850000|2021-12-08 08:40:50|604|603.6|604.1|603.8|604.1|603.9|604|603.6|0
1638952860000|2021-12-08 08:41:00|604|603.7|604.1|603.8|604.1|603.8|604|603.7|0
1638952870000|2021-12-08 08:41:10|604.7|603.9|604.5|604.1|604.8|604.4|604.5|603.9|0
1638952880000|2021-12-08 08:41:20|604.6|604.2|604.6|604.2|604.6|604.2|604.6|604.2|0
1638952890000|2021-12-08 08:41:30|604.5|604.1|604.1|603.8|604.5|604.1|604.1|603.7|0
1638952900000|2021-12-08 08:41:40|604|603.6|603.9|603.4|604|603.6|603.9|603.4|0
1638952910000|2021-12-08 08:41:50|603.8|603.7|603.9|603.6|603.9|603.7|603.7|603.3|0
1638952920000|2021-12-08 08:42:00|603.8|603.5|603.9|603.6|603.9|603.6|603.8|603.4|0
1638952930000|2021-12-08 08:42:10|603.8|603.7|603.7|603.5|603.8|603.7|603.7|603.5|0
1638952940000|2021-12-08 08:42:20|603.6|603.4|603.6|603.1|603.7|603.4|603.6|603.1|0
1638952950000|2021-12-08 08:42:30|603.5|603|603.3|603|603.5|603|603.2|603|0
1638952960000|2021-12-08 08:42:40|603.4|603.1|603.4|603.2|603.4|603.2|603.3|603|0
1638952970000|2021-12-08 08:42:50|603.6|603.3|603.7|603.3|604|603.5|603.5|603.2|0
1638952980000|2021-12-08 08:43:00|603.8|603.4|604.1|603.8|604.1|603.8|603.6|603.2|0
1638952990000|2021-12-08 08:43:10|604.3|603.9|604.5|604|604.6|604.2|604.3|603.9|0
1638953000000|2021-12-08 08:43:20|604.4|603.9|604.2|603.8|604.4|603.9|604.1|603.6|0
1638953010000|2021-12-08 08:43:30|604.1|603.7|603.8|603.3|604.1|603.7|603.8|603.3|0
1638953020000|2021-12-08 08:43:40|603.7|603.4|603.9|603.5|604|603.5|603.6|603.3|0
1638953030000|2021-12-08 08:43:50||603.6||603.5||603.6||603.5|0
1638953040000|2021-12-08 08:44:00|603.8|603.6|603.9|603.6|604|603.6|603.8|603.5|0
1638953050000|2021-12-08 08:44:10|603.8||603.8||603.8||603.8||0
1638953070000|2021-12-08 08:44:30|603.7|603.5|603.7|603.5|603.7|603.5|603.7|603.4|0
1638953080000|2021-12-08 08:44:40|603.6|603.4|603.5|603.2|603.7|603.4|603.5|603.2|0
1638953090000|2021-12-08 08:44:50|603.7|603.3|603.6|603.5|603.7|603.5|603.6|603.3|0
1638953100000|2021-12-08 08:45:00|603.7|603.6|603.2|603|603.7|603.6|603.2|603|0
1638953110000|2021-12-08 08:45:10|603.3|603.1|603.7|603.1|603.8|603.6|603.3|603.1|0
1638953120000|2021-12-08 08:45:20|603.6|603.2|603.7|603.4|603.7|603.4|603.4|603.2|0
1638953130000|2021-12-08 08:45:30||603.3||603.4||603.4||603.3|0
1638953140000|2021-12-08 08:45:40|603.6|603.5|603.7|603.4|603.7|603.5|603.4|603.2|0
1638953150000|2021-12-08 08:45:50|603.8|603.5|604.1|603.8|604.1|603.9|603.8|603.5|0
1638953160000|2021-12-08 08:46:00|604|603.7|603.8|603.3|604.1|603.8|603.7|603.3|0
1638953170000|2021-12-08 08:46:10|603.7|603.1|603.6|603.3|603.7|603.3|603.3|603.1|0
1638953180000|2021-12-08 08:46:20|603.5|603.2|603.6|603.1|603.6|603.2|603.1|602.8|0
1638953190000|2021-12-08 08:46:30|603.5|603.2|603.4|603.1|603.6|603.4|603.3|603.1|0
1638953200000|2021-12-08 08:46:40|603.5|603.2|603.9|603.6|603.9|603.7|603.4|603.1|0
1638953210000|2021-12-08 08:46:50|604|603.7|603.9|603.5|604|603.8|603.8|603.5|0
1638953220000|2021-12-08 08:47:00|604|603.6|603.5|603.3|604|603.6|603.2|602.9|0
1638953230000|2021-12-08 08:47:10|603.4|603.2|602.9|602.7|603.6|603.2|602.9|602.6|0
1638953240000|2021-12-08 08:47:20|603|602.8|603.3|603|603.4|603.1|603|602.7|0
1638953250000|2021-12-08 08:47:30|603.2|603.1|603|602.7|603.3|603.1|603|602.7|0
1638953260000|2021-12-08 08:47:40|602.9|602.6|603.2|602.9|603.3|603.2|602.8|602.6|0
1638953270000|2021-12-08 08:47:50|603.3|603|603.4|603.2|603.4|603.3|603.3|603|0
1638953280000|2021-12-08 08:48:00|603.5|603.3|603.5|603.3|603.6|603.3|603.3|603|0
1638953290000|2021-12-08 08:48:10|603.6|603.2|603.7|603.4|603.8|603.5|603.5|603.2|0
1638953300000|2021-12-08 08:48:20|603.6|603.3|603.6|603.3|603.8|603.4|603.5|603.2|0
1638953310000|2021-12-08 08:48:30|603.5||603.5||603.5||603.5||0
1638953320000|2021-12-08 08:48:40|603.4|603.2|603.5|603.2|603.5|603.2|603.4|603.2|0
1638953330000|2021-12-08 08:48:50|603.4|603.1|603.2|602.9|603.4|603.1|603.1|602.9|0
1638953340000|2021-12-08 08:49:00|603.3|603|603.3|603|603.3|603.2|603|602.7|0
1638953350000|2021-12-08 08:49:10|603.2|602.9|603.2|602.9|603.2|603.1|603.1|602.9|0
1638953360000|2021-12-08 08:49:20|603.3|603|603.3|603.1|603.3|603.1|603.2|603|0
1638953370000|2021-12-08 08:49:30|603.2|603|604.5|604.1|604.5|604.1|603.2|603|0
1638953380000|2021-12-08 08:49:40|604.3|604.2|604.3|604.1|604.3|604.2|604.2|603.9|0
1638953390000|2021-12-08 08:49:50|604.2|604|604.1|603.9|604.3|604.1|604.1|603.8|0
1638953400000|2021-12-08 08:50:00|604.2|604|604|603.7|604.2|604|604|603.7|0
1638953410000|2021-12-08 08:50:10|603.9|603.6|603.9|603.6|604|603.6|603.7|603.5|0
1638953420000|2021-12-08 08:50:20|603.8|603.5|603.9|603.6|604|603.7|603.7|603.5|0
1638953430000|2021-12-08 08:50:30|603.8|603.7|603.9|603.7|603.9|603.8|603.8|603.7|0
1638953440000|2021-12-08 08:50:40|604|603.8|604.2|604|604.2|604.1|604|603.8|0
1638953450000|2021-12-08 08:50:50|604.1|603.9|604.2|603.9|604.2|604|604.1|603.7|0
1638953460000|2021-12-08 08:51:00|604.1|604|604.1|603.9|604.1|604.1|604.1|603.9|0
1638953470000|2021-12-08 08:51:10|604.2|604|604.1|603.9|604.2|604|604|603.9|0
1638953480000|2021-12-08 08:51:20|604.2|604|604.7|604.5|604.8|604.6|604.2|603.9|0
1638953490000|2021-12-08 08:51:30|604.8|604.4|604.8|604.5|604.8|604.7|604.8|604.4|0
1638953500000|2021-12-08 08:51:40|604.7|604.6|604.8|604.5|604.8|604.6|604.5|604.2|0
1638953510000|2021-12-08 08:51:50|604.7|604.4|604.7|604.3|604.7|604.4|604.5|604.2|0
1638953520000|2021-12-08 08:52:00||604.4||604.4||604.4||604.3|0
1638953530000|2021-12-08 08:52:10|604.8|604.5|604.4|604.1|604.8|604.6|604.4|604.1|0
1638953540000|2021-12-08 08:52:20|604.5|604.2|604.6|604.2|604.7|604.6|604.5|604.2|0
1638953550000|2021-12-08 08:52:30|604.5|604.1|604.4|604.1|604.6|604.2|604.3|604|0
1638953560000|2021-12-08 08:52:40|604.5|604.2|604.7|604.4|604.7|604.5|604.5|604.2|0
1638953570000|2021-12-08 08:52:50|604.6|604.3|604.6|604.2|604.7|604.3|604.4|604.1|0
1638953580000|2021-12-08 08:53:00|604.5|604.1|604.1|603.9|604.5|604.1|604|603.8|0
1638953590000|2021-12-08 08:53:10|604|603.8|603.8|603.5|604.1|604|603.8|603.5|0
1638953600000|2021-12-08 08:53:20|603.7|603.6|603.3|603|603.7|603.6|603|602.8|0
1638953610000|2021-12-08 08:53:30|603.2|602.9|603|602.8|603.2|602.9|602.6|602.4|0
1638953620000|2021-12-08 08:53:40|603.1|602.9|603.4|603.1|603.4|603.2|603.1|602.8|0
1638953630000|2021-12-08 08:53:50|603.5|603.2|603.7|603.4|603.8|603.5|603.5|603.1|0
1638953640000|2021-12-08 08:54:00||603.5||603.5||603.5||603.5|0
1638953650000|2021-12-08 08:54:10|603.8|603.6|603|602.7|604|603.8|603|602.7|0
1638953660000|2021-12-08 08:54:20|602.9|602.6|602.3|602|602.9|602.6|602.3|602|0
1638953680000|2021-12-08 08:54:40|602.4|602.1|602.1|601.9|602.4|602.1|601.8|601.4|0
1638953690000|2021-12-08 08:54:50|602|601.8|603.2|602.9|603.2|602.9|602|601.8|0
1638953700000|2021-12-08 08:55:00|603.3|603|603.1|602.8|603.3|603|603|602.8|0
1638953710000|2021-12-08 08:55:10|603|602.9|603.4|602.9|603.5|603.2|603|602.8|0
1638953720000|2021-12-08 08:55:20|603.3||603.2||603.3||603.2||0
1638953740000|2021-12-08 08:55:40|603.3|603|603.5|602.9|603.7|603.3|603.2|602.9|0
1638953750000|2021-12-08 08:55:50|603.4||603.1||603.4||603.1||0
1638953760000|2021-12-08 08:56:00|603|602.8|602.9|602.5|603|602.8|602.3|602.1|0
1638953770000|2021-12-08 08:56:10||602.6||602.5||602.6||602.4|0
1638953780000|2021-12-08 08:56:20|602.8|602.4|602.9|602.5|602.9|602.7|602.7|602.4|0
1638953790000|2021-12-08 08:56:30|602.8||602.9||602.9||602.8||0
1638953800000|2021-12-08 08:56:40|602.8|602.6|603.6|603.1|603.7|603.1|602.8|602.4|0
1638953810000|2021-12-08 08:56:50|603.5||603.5||603.6||603.5||0
1638953820000|2021-12-08 08:57:00|603.4|603.2|603.5|603.2|603.6|603.3|603.3|603.1|0
1638953830000|2021-12-08 08:57:10|603.4|603.1|603.5|603.3|603.5|603.3|603.4|603.1|0
1638953840000|2021-12-08 08:57:20|603.4|603.1|602.9|602.6|603.5|603.2|602.9|602.5|0
1638953850000|2021-12-08 08:57:30|602.8|602.5|603|602.6|603.1|602.7|602.7|602.4|0
1638953860000|2021-12-08 08:57:40|602.9|602.5|602.9|602.6|603|602.8|602.7|602.4|0
1638953870000|2021-12-08 08:57:50|603|602.7|603|602.7|603|602.7|602.9|602.6|0
1638953890000|2021-12-08 08:58:10|603.1|602.8|603.2|602.8|603.2|602.9|603|602.7|0
1638953900000|2021-12-08 08:58:20|603.1|602.7|602.9|602.6|603.1|602.7|602.8|602.6|0
1638953910000|2021-12-08 08:58:30|602.8|602.5|603.5|603.3|603.5|603.3|602.8|602.5|0
1638953920000|2021-12-08 08:58:40|603.4|603.2|603.3|603|603.4|603.2|603.1|602.8|0
1638953930000|2021-12-08 08:58:50|603.4|603.1|603.4|603.1|603.5|603.3|603.4|603.1|0
1638953940000|2021-12-08 08:59:00|603.3|603.2|603.3|603|603.5|603.2|603.3|603|0
1638953950000|2021-12-08 08:59:10|603.4|603.1|603.4|603.1|603.4|603.1|603.3|603.1|0
1638953960000|2021-12-08 08:59:20|603.3|603|603.5|603.2|603.5|603.3|603.2|603|0
1638953970000|2021-12-08 08:59:30|603.6|603.3|603.5|603.2|603.9|603.5|603.5|603.2|0
1638953980000|2021-12-08 08:59:40|603.6|603.1|603.7|603.4|603.7|603.5|603.4|603.1|0
1638953990000|2021-12-08 08:59:50|603.6|603.5|603.4|603.1|603.6|603.5|603.4|603.1|0
1638954000000|2021-12-08 09:00:00|603.5|603|603|602.8|603.5|603.1|603|602.7|0
1638954010000|2021-12-08 09:00:10|603.1|602.7|602.9|602.6|603.1|602.8|602.7|602.5|0
1638954020000|2021-12-08 09:00:20|602.8|602.2|602.6|602.3|602.8|602.5|602.4|602.1|0
1638954030000|2021-12-08 09:00:30|602.5|602.2|603.8|603.4|603.9|603.6|602.5|602.2|0
1638954050000|2021-12-08 09:00:50|603.7|603.3|603.6|603.3|603.7|603.3|603.5|603.2|0
1638954060000|2021-12-08 09:01:00|603.5|603.2|603.3|603|603.5|603.2|603.3|603|0
1638954070000|2021-12-08 09:01:10||603.1||603||603.1||603|0
1638954080000|2021-12-08 09:01:20||603.1||603||603.1||603|0
1638954090000|2021-12-08 09:01:30|603.2||603.3||603.3||603.2||0
1638954100000|2021-12-08 09:01:40|603.4|603.1|604|603.6|604.1|603.7|603.4|603.1|0
1638954120000|2021-12-08 09:02:00|603.9|603.5|603.8|603.5|604|603.9|603.4|603.3|0
1638954130000|2021-12-08 09:02:10|603.9|603.4|603.9|603.5|604|603.7|603.9|603.4|0
1638954150000|2021-12-08 09:02:30||603.6||603.7||603.7||603.6|0
1638954160000|2021-12-08 09:02:40|604|603.8|604.9|604.7|604.9|604.8|604|603.8|0
1638954170000|2021-12-08 09:02:50|604.8|604.6|604.9|604.5|605.4|605|604.8|604.5|0
1638954180000|2021-12-08 09:03:00|604.8|604.6|605.1|604.8|605.1|604.8|604.8|604.6|0
1638954190000|2021-12-08 09:03:10|605|604.7|604.5|604|605|604.7|604.4|603.9|0
1638954200000|2021-12-08 09:03:20|604.4|603.9|604.3|603.8|604.4|603.9|604.3|603.7|0
1638954210000|2021-12-08 09:03:30|604.5|603.9|604.5|604.1|604.6|604.3|604.4|603.9|0
1638954220000|2021-12-08 09:03:40|604.6||604.6||604.6||604.5||0
1638954230000|2021-12-08 09:03:50|604.5|604|603.8|603.5|604.5|604.1|603.8|603.4|0
1638954240000|2021-12-08 09:04:00|603.9|603.6|604.2|603.7|604.2|603.9|603.9|603.6|0
1638954250000|2021-12-08 09:04:10|604.1|603.8|605.2|604.8|605.5|605.1|604.1|603.7|0
1638954260000|2021-12-08 09:04:20|605.3|604.9|605.1|604.8|605.4|605.2|605.1|604.8|0
1638954270000|2021-12-08 09:04:30|605|604.9|605|604.8|605|604.9|605|604.8|0
1638954280000|2021-12-08 09:04:40|604.9|604.6|604.8|604.5|605|604.6|604.8|604.5|0
1638954290000|2021-12-08 09:04:50||604.6||604.6||604.7||604.6|0
1638954300000|2021-12-08 09:05:00|604.7|604.5|604.8|604.5|604.8|604.5|604.7|604.3|0
1638954310000|2021-12-08 09:05:10|604.7|604.4|604.7|604.3|604.8|604.4|604.7|604.3|0
1638954320000|2021-12-08 09:05:20|604.6|604.4|604.9|604.6|605|604.8|604.6|604.3|0
1638954330000|2021-12-08 09:05:30|605|604.7|605.3|604.9|605.4|605|605|604.7|0
1638954340000|2021-12-08 09:05:40|605.5|605|605.6|605.3|605.7|605.4|605.4|604.9|0
1638954360000|2021-12-08 09:06:00|605.8|605.4|605.6|605.1|606|605.6|605.6|605.1|0
1638954370000|2021-12-08 09:06:10|605.5|605.3|605.6|605.4|605.6|605.4|605.5|605.3|0
1638954380000|2021-12-08 09:06:20||605.3||605.3||605.4||605.3|0
1638954390000|2021-12-08 09:06:30|605.5|605.4|605.5|605.3|605.5|605.4|605.5|605.3|0
1638954400000|2021-12-08 09:06:40|605.6|605.4|606.3|606|606.4|606|605.6|605.4|0
1638954410000|2021-12-08 09:06:50|606.2|605.9|605.9|605.8|606.5|606.1|605.9|605.6|0
1638954420000|2021-12-08 09:07:00|606|605.6|605.8|605.5|606|605.6|605.7|605.4|0
1638954430000|2021-12-08 09:07:10|605.7|605.3|605.7|605.5|605.8|605.6|605.6|605.2|0
1638954440000|2021-12-08 09:07:20|605.6|605.3|605.6|605.3|605.6|605.3|605.4|605|0
1638954450000|2021-12-08 09:07:30|605.7|605.4|605.5|605.2|605.7|605.5|605.5|605.2|0
1638954460000|2021-12-08 09:07:40|605.6|605.3|605.7|605.4|605.7|605.4|605.4|605.1|0
1638954480000|2021-12-08 09:08:00|605.6|605.3|605.6|605.3|605.7|605.5|605.6|605.2|0
1638954490000|2021-12-08 09:08:10|605.5|605.2|605.5|605.3|605.7|605.4|605.5|605.2|0
1638954500000|2021-12-08 09:08:20|605.6|605.1|605.5|605.1|605.6|605.1|605.3|605|0
1638954510000|2021-12-08 09:08:30|605.4|605|604.4|603.9|605.4|605|604.4|603.9|0
1638954520000|2021-12-08 09:08:40|604.3|603.8|604.2|603.8|604.3|603.9|604.2|603.8|0
1638954530000|2021-12-08 09:08:50|604.1|603.7|604|603.6|604.1|603.7|604|603.5|0
1638954540000|2021-12-08 09:09:00|604.1|603.7|604.6|604.2|604.6|604.3|604|603.6|0
1638954550000|2021-12-08 09:09:10|604.5|604.1|604.4|603.9|604.5|604.1|604.4|603.9|0
1638954560000|2021-12-08 09:09:20|604.5|604|604.5|604.1|604.5|604.1|604.5|603.9|0
1638954570000|2021-12-08 09:09:30|604.6|604.2|604.8|604.4|605|604.9|604.6|604.2|0
1638954580000|2021-12-08 09:09:40|604.7||604.8||604.8||604.7||0
1638954600000|2021-12-08 09:10:00|604.7|604.3|604.5|604.2|604.7|604.3|604.2|604|0
1638954610000|2021-12-08 09:10:10|604.4|604.1|604.5|604.3|604.5|604.3|604.3|604|0
1638954620000|2021-12-08 09:10:20|604.6|604.4|605|604.6|605|604.7|604.6|604.4|0
1638954630000|2021-12-08 09:10:30||604.7||604.7||604.7||604.7|0
1638954640000|2021-12-08 09:10:40|604.9|604.5|605.3|605|605.3|605|604.8|604.5|0
1638954650000|2021-12-08 09:10:50|605.4|605.1|605.5|605.2|605.5|605.3|605.4|605.1|0
1638954660000|2021-12-08 09:11:00|605.4|605.3|605.5|605.3|605.5|605.3|605.4|605.2|0
1638954670000|2021-12-08 09:11:10|605.7|605.4|605.8|605.4|606.2|605.8|605.7|605.4|0
1638954700000|2021-12-08 09:11:40|605.9|605.5|606|605.7|606|605.7|605.9|605.5|0
1638954710000|2021-12-08 09:11:50|606.2|605.8|605.9|605.6|606.4|606|605.8|605.3|0
1638954720000|2021-12-08 09:12:00||605.5||605.4||605.6||605.4|0
1638954730000|2021-12-08 09:12:10|605.8|605.5|605.8|605.4|605.9|605.7|605.8|605.4|0
1638954750000|2021-12-08 09:12:30|605.3|605.3|605.3|605|605.7|605.3|605.2|605|0
1638954760000|2021-12-08 09:12:40|605.4|605.1|605.5|605.2|605.5|605.2|605.4|605.1|0
1638954770000|2021-12-08 09:12:50|605.4|605.1|605.6|605.3|605.6|605.3|605.4|605|0
1638954780000|2021-12-08 09:13:00|605.7|605.4|605.4|605.2|605.8|605.5|605.4|605.1|0
1638954790000|2021-12-08 09:13:10|605.3|605.1|605.8|605.5|605.8|605.5|605.2|605|0
1638954800000|2021-12-08 09:13:20|605.7|605.4|605.7|605.4|605.7|605.4|605.5|605.1|0
1638954810000|2021-12-08 09:13:30|605.6|605.3|605.6|605.3|605.6|605.3|605.6|605.3|0
1638954820000|2021-12-08 09:13:40|605.5|605.2|605.7|605.4|605.7|605.4|605.4|605.1|0
1638954830000|2021-12-08 09:13:50|605.6|605.3|605.7|605.5|605.8|605.5|605.6|605.3|0
1638954840000|2021-12-08 09:14:00|605.6|605.4|605.6|605.3|605.6|605.5|605.5|605.2|0
1638954850000|2021-12-08 09:14:10|605.5|605.4|605.2|604.9|606.1|605.7|605.2|604.6|0
1638954860000|2021-12-08 09:14:20|605.3|605|605.3|604.9|605.5|605|605|604.8|0
1638954880000|2021-12-08 09:14:40|605.4|605.1|605.3|604.9|605.4|605.2|605.3|604.9|0
1638954890000|2021-12-08 09:14:50|605.2|604.8|605.4|605.2|605.5|605.3|605.1|604.8|0
1638954900000|2021-12-08 09:15:00|605.5|605.3|605.6|605.3|605.6|605.3|605.5|605.2|0
1638954910000|2021-12-08 09:15:10|605.7|605.4|605.9|605.5|606.1|605.7|605.7|605.4|0
1638954920000|2021-12-08 09:15:20||605.4||605.4||605.5||605.4|0
1638954930000|2021-12-08 09:15:30|606|605.5|606.4|606|606.5|606.1|605.9|605.5|0
1638954940000|2021-12-08 09:15:40|606.3|605.9|606.1|605.9|606.4|606.3|606.1|605.8|0
1638954950000|2021-12-08 09:15:50|606.2|606|606.6|606.3|606.8|606.6|606.2|605.9|0
1638954960000|2021-12-08 09:16:00|606.5|606.2|606.5|606.2|606.6|606.3|606.4|605.9|0
1638954970000|2021-12-08 09:16:10|606.4|606.1|606.8|606.5|606.8|606.7|606.4|606.1|0
1638954980000|2021-12-08 09:16:20|607|606.6|606.9|606.6|607|606.8|606.9|606.6|0
1638954990000|2021-12-08 09:16:30|606.8||606.8||606.9||606.7||0
1638955000000|2021-12-08 09:16:40|606.9||606.9||606.9||606.8||0
1638955010000|2021-12-08 09:16:50|606.8||606.9||606.9||606.8||0
1638955020000|2021-12-08 09:17:00|606.8|606.4|606.6|606.3|606.9|606.4|606.5|606.1|0
1638955030000|2021-12-08 09:17:10|606.7|606.4|606.6|606.1|606.7|606.4|606.5|606.1|0
1638955050000|2021-12-08 09:17:30||606.2||606.2||606.3||606.2|0
1638955060000|2021-12-08 09:17:40|606.5|606.1|606.3|606|606.5|606.1|606.1|605.9|0
1638955070000|2021-12-08 09:17:50|606.2|605.9|606.3|605.9|606.7|606.4|606.2|605.7|0
1638955080000|2021-12-08 09:18:00|606.4|606|606.4|606|606.4|606|606.2|605.9|0
1638955090000|2021-12-08 09:18:10|606.3|606.2|606.3|606|606.4|606.2|606.1|605.7|0
1638955100000|2021-12-08 09:18:20|606.4|606.1|606|605.7|606.4|606.1|606|605.7|0
1638955110000|2021-12-08 09:18:30|605.9|605.6|605.3|605.1|605.9|605.6|605.3|605.1|0
1638955120000|2021-12-08 09:18:40|605.4|605.2|605.4|605.2|605.4|605.3|605.3|605.2|0
1638955130000|2021-12-08 09:18:50|605.5|605.3|605.7|605.3|605.7|605.4|605.4|605.3|0
1638955140000|2021-12-08 09:19:00|605.8||605.7||605.9||605.7||0
1638955150000|2021-12-08 09:19:10|605.6|605.2|605.6|605.1|605.6|605.2|605.4|605|0
1638955160000|2021-12-08 09:19:20|605.5|605.2|605.5|605.3|605.7|605.4|605.2|604.8|0
1638955170000|2021-12-08 09:19:30|605.6|605.2|605.6|605.3|605.8|605.4|605.6|605.2|0
1638955180000|2021-12-08 09:19:40|605.5|605.4|605.8|605.5|605.8|605.5|605.5|605.3|0
1638955190000|2021-12-08 09:19:50|605.7|605.4|605.8|605.4|605.8|605.5|605.7|605.3|0
1638955200000|2021-12-08 09:20:00|606|605.5|607.1|606.8|607.2|606.8|605.9|605.5|0
1638955210000|2021-12-08 09:20:10|607.2|606.9|607|606.5|607.4|607.1|606.7|606.3|0
1638955220000|2021-12-08 09:20:20|606.9|606.6|606.8|606.6|606.9|606.7|606.8|606.6|0
1638955230000|2021-12-08 09:20:30|606.9|606.7|607|606.7|607|606.8|606.9|606.6|0
1638955240000|2021-12-08 09:20:40|606.9|606.6|607.3|607|607.4|607|606.9|606.6|0
1638955250000|2021-12-08 09:20:50|607.2|607.1|607.4|607|607.4|607.1|607.2|607|0
1638955260000|2021-12-08 09:21:00|607.5|607.1|607.9|607.3|608|607.7|607.4|607.1|0
1638955270000|2021-12-08 09:21:10|607.8|607.2|607.6|607.2|607.8|607.2|607.6|607.1|0
1638955280000|2021-12-08 09:21:20|607.5|607.1|607.6|607.3|607.8|607.4|607.1|607|0
1638955290000|2021-12-08 09:21:30|607.5|607.4|607.6|607.3|607.6|607.4|607.5|607.3|0
1638955300000|2021-12-08 09:21:40|607.5||607.5||607.6||607.5||0
1638955310000|2021-12-08 09:21:50|607.4|607.1|607.4|607|607.5|607.1|607.2|607|0
1638955320000|2021-12-08 09:22:00|607.5|607.1|607.5|607.2|607.5|607.2|607.4|607.1|0
1638955330000|2021-12-08 09:22:10|607.4|607.1|607.4|607.2|607.5|607.2|607.4|607.1|0
1638955340000|2021-12-08 09:22:20|607.5|607.1|607.2|606.7|607.5|607.1|607.2|606.7|0
1638955350000|2021-12-08 09:22:30|607.3|606.8|607.1|606.7|607.4|607.2|607.1|606.7|0
1638955360000|2021-12-08 09:22:40|607.2||607||607.2||607||0
1638955370000|2021-12-08 09:22:50|607.1|606.8|607.7|607.4|607.8|607.4|607.1|606.8|0
1638955380000|2021-12-08 09:23:00|607.6|607.3|607.4|606.9|607.6|607.4|607.3|606.9|0
1638955390000|2021-12-08 09:23:10|607.5|606.8|607.3|606.9|607.5|607.1|607|606.8|0
1638955400000|2021-12-08 09:23:20|607.2|607|607.2|606.9|607.2|607.1|607.2|606.9|0
1638955410000|2021-12-08 09:23:30|607.1||607.1||607.1||607.1||0
1638955430000|2021-12-08 09:23:50|607|606.8|607.1|606.7|607.1|606.8|606.9|606.5|0
1638955440000|2021-12-08 09:24:00|607|606.8|607.1|606.7|607.1|606.9|607|606.7|0
1638955450000|2021-12-08 09:24:10|607|606.8|607.2|606.7|607.3|607|607|606.7|0
1638955460000|2021-12-08 09:24:20|607.1|606.8|607|606.8|607.1|606.8|607|606.7|0
1638955470000|2021-12-08 09:24:30|606.9|606.6|607.2|606.8|607.2|606.9|606.9|606.6|0
1638955480000|2021-12-08 09:24:40|607.1|606.9|607|606.9|607.2|606.9|607|606.8|0
1638955490000|2021-12-08 09:24:50|607.1|606.8|606.6|606.3|607.1|606.8|606.5|606.3|0
1638955500000|2021-12-08 09:25:00|606.5|606.4|606.7|606.4|606.7|606.4|606.5|606.3|0
1638955510000|2021-12-08 09:25:10|606.6|606.3|606.6|606.3|606.7|606.4|606.6|606.3|0
1638955520000|2021-12-08 09:25:20|606.7|606.4|606.7|606.4|606.7|606.5|606.4|606.3|0
1638955530000|2021-12-08 09:25:30|606.8|606.5|607.2|606.9|607.3|607|606.8|606.5|0
1638955540000|2021-12-08 09:25:40|607.1|607|607.2|606.9|607.2|607|607.1|606.9|0
1638955550000|2021-12-08 09:25:50|607.1|606.8|607.2|607|607.2|607|607|606.6|0
1638955560000|2021-12-08 09:26:00|607.3|607.1|607.7|607.5|607.9|607.5|607.3|607.1|0
1638955570000|2021-12-08 09:26:10|607.6|607.4|607.5|607.1|607.7|607.5|607.5|607|0
1638955580000|2021-12-08 09:26:20|607.4|607.2|607.5|607.3|607.5|607.3|607.4|607.1|0
1638955590000|2021-12-08 09:26:30|607.6|607.2|607.7|607.5|607.7|607.5|607.6|607.2|0
1638955600000|2021-12-08 09:26:40|607.6|607.4|607.6|607.3|607.7|607.4|607.5|607.3|0
1638955610000|2021-12-08 09:26:50|607.7|607.4|608.3|607.8|608.3|608|607.7|607.4|0
1638955620000|2021-12-08 09:27:00|608.2|608|608.2|607.9|608.2|608|608.1|607.8|0
1638955630000|2021-12-08 09:27:10|608.1|607.8|608.2|607.8|608.3|608.1|608.1|607.8|0
1638955640000|2021-12-08 09:27:20|608.3|607.9|608.3|607.9|608.3|607.9|608.3|607.8|0
1638955650000|2021-12-08 09:27:30|608.4|608|608.2|607.9|608.4|608|608.2|607.9|0
1638955660000|2021-12-08 09:27:40|608.1|607.8|608|607.7|608.2|607.8|607.9|607.6|0
1638955670000|2021-12-08 09:27:50|607.9||608||608||607.9||0
1638955680000|2021-12-08 09:28:00|607.9||608||608||607.9||0
1638955690000|2021-12-08 09:28:10|607.9|607.8|607.9|607.7|608.1|607.8|607.9|607.7|0
1638955710000|2021-12-08 09:28:30|608|607.8|608.1|607.8|608.3|608.1|607.9|607.8|0
1638955720000|2021-12-08 09:28:40|608.3|607.9|608.3|608|608.5|608.1|608.1|607.7|0
1638955730000|2021-12-08 09:28:50|608.4|608.1|608.9|608.6|608.9|608.6|608.4|608.1|0
1638955740000|2021-12-08 09:29:00|608.8|608.5|609.6|609.3|609.6|609.4|608.8|608.5|0
1638955750000|2021-12-08 09:29:10|609.5|609.2|609.2|609|609.5|609.2|609.2|608.9|0
1638955760000|2021-12-08 09:29:20|609.1|608.9|609.3|609|609.4|609.1|609.1|608.8|0
1638955770000|2021-12-08 09:29:30|609.2|608.9|608.7|608.2|609.2|608.9|608.6|608.2|0
1638955780000|2021-12-08 09:29:40||608.1||608.1||608.1||608.1|0
1638955790000|2021-12-08 09:29:50|608.6|608.2|608.5|608|608.6|608.2|608.5|608|0
1638955800000|2021-12-08 09:30:00|608.4|608.3|608.3|608|608.5|608.3|608.3|608|0
1638955810000|2021-12-08 09:30:10|608.2|608.1|608.2|608|608.6|608.2|608.2|608|0
1638955820000|2021-12-08 09:30:20|608.1|607.8|607.8|607.5|608.3|608|607.8|607.5|0
1638955830000|2021-12-08 09:30:30|608|607.6|607.9|607.5|608|607.7|607.8|607.5|0
1638955840000|2021-12-08 09:30:40|607.8|607.7|607.3|606.9|607.8|607.7|607.1|606.8|0
1638955850000|2021-12-08 09:30:50|607.2|606.8|607.2|606.9|607.2|607|606.9|606.8|0
1638955860000|2021-12-08 09:31:00|607.3|607|607.3|606.9|607.4|607.2|607.1|606.9|0
1638955870000|2021-12-08 09:31:10|607.2|606.8|606.9|606.5|607.2|606.8|606.7|606.4|0
1638955880000|2021-12-08 09:31:20|606.8|606.4|606.8|606.4|606.8|606.4|606.7|606.4|0
1638955890000|2021-12-08 09:31:30|606.7||606.7||606.8||606.7||0
1638955900000|2021-12-08 09:31:40|606.6||606.7||606.7||606.6||0
1638955910000|2021-12-08 09:31:50|606.6|606.3|606.5|606|606.6|606.4|606.3|605.9|0
1638955920000|2021-12-08 09:32:00|606.4|605.9|606.7|606.4|606.8|606.6|606.3|605.9|0
1638955930000|2021-12-08 09:32:10|606.6|606.3|606.6|606.4|606.6|606.4|606.6|606.3|0
1638955940000|2021-12-08 09:32:20|606.5|606.3|606.5|606.1|606.7|606.4|606.4|606.1|0
1638955950000|2021-12-08 09:32:30|606.4|605.9|606.4|605.9|606.4|605.9|606.2|605.8|0
1638955960000|2021-12-08 09:32:40|606.3|606|606.2|605.8|606.3|606.1|606.2|605.8|0
1638955970000|2021-12-08 09:32:50|606.1|605.7|605.8|605.5|606.2|605.8|605.8|605.5|0
1638955980000|2021-12-08 09:33:00|605.9|605.6|605.8|605.5|606|605.7|605.7|605.5|0
1638955990000|2021-12-08 09:33:10|605.9|605.6|605.6|605.2|606|605.6|605.6|605.1|0
1638956010000|2021-12-08 09:33:30||605.3||605.4||605.4||605.3|0
1638956020000|2021-12-08 09:33:40|605.5|605.3|605.5|605.1|605.5|605.4|605.5|605.1|0
1638956030000|2021-12-08 09:33:50|605.4|605.2|605.4|605.2|605.4|605.3|605.4|605.2|0
1638956040000|2021-12-08 09:34:00|605.3|605.1|605.3|605.1|605.3|605.3|605.3|605.1|0
1638956050000|2021-12-08 09:34:10|605.4|605.2|605.3|604.9|605.5|605.2|605.1|604.8|0
1638956060000|2021-12-08 09:34:20||605||604.9||605||604.8|0
1638956070000|2021-12-08 09:34:30|605.2|605|605.4|605.2|605.4|605.2|605.1|605|0
1638956080000|2021-12-08 09:34:40|605.3|605.1|605.5|605.1|605.5|605.3|605|604.8|0
1638956090000|2021-12-08 09:34:50||605.2||605.2||605.2||605.1|0
1638956100000|2021-12-08 09:35:00||605.3||605.3||605.3||605.2|0
1638956110000|2021-12-08 09:35:10|605.6|605.4|606.2|605.9|606.2|605.9|605.6|605.4|0
1638956120000|2021-12-08 09:35:20|606.1|605.8|607.3|607|607.6|607|606|605.7|0
1638956130000|2021-12-08 09:35:30|607.2|606.9|607|606.8|607.4|607.2|607|606.7|0
1638956140000|2021-12-08 09:35:40|607.1|606.7|607|606.5|607.3|606.8|606.9|606.5|0
1638956150000|2021-12-08 09:35:50|606.9|606.4|606.9|606.4|606.9|606.5|606.9|606.3|0
1638956160000|2021-12-08 09:36:00|607|606.5|607.6|607.1|607.7|607.2|607|606.5|0
1638956170000|2021-12-08 09:36:10|607.7|607.2|607.7|607.4|608.1|607.6|607.7|607.2|0
1638956180000|2021-12-08 09:36:20|607.6|607.2|607.5|607.2|607.6|607.3|607.5|607.1|0
1638956190000|2021-12-08 09:36:30|607.7|607.3|608.1|607.6|608.2|607.8|607.7|607.3|0
1638956200000|2021-12-08 09:36:40|607.9|607.4|607.8|607.3|607.9|607.4|607.7|607.3|0
1638956210000|2021-12-08 09:36:50|607.7|607.2|607.6|607.3|607.7|607.4|607.6|607.1|0
1638956220000|2021-12-08 09:37:00|607.7|607.2|607.7|607.3|607.8|607.3|607.6|607.2|0
1638956230000|2021-12-08 09:37:10|607.6|607.4|607.4|607.2|607.6|607.4|607.3|607|0
1638956240000|2021-12-08 09:37:20|607.5|607.3|607.6|607.2|607.7|607.4|607.4|607.1|0
1638956250000|2021-12-08 09:37:30|607.5|607.1|608.7|608.1|608.8|608.1|607.4|607|0
1638956260000|2021-12-08 09:37:40|608.6|608.2|608.5|608.1|608.6|608.4|608.5|608|0
1638956270000|2021-12-08 09:37:50|608.4|608|608.9|608.4|609|608.7|608.4|608|0
1638956280000|2021-12-08 09:38:00|608.8|608.5|608.8|608.4|608.9|608.7|608.6|608.4|0
1638956290000|2021-12-08 09:38:10|608.7||608.8||608.8||608.6||0
1638956300000|2021-12-08 09:38:20|608.7|608.5|608.5|607.9|608.8|608.6|608.5|607.9|0
1638956320000|2021-12-08 09:38:40|608.4|608|608.9|608.4|609|608.5|608.3|607.9|0
1638956330000|2021-12-08 09:38:50|608.8|608.3|608.5|608.2|608.8|608.4|608.5|608.1|0
1638956340000|2021-12-08 09:39:00|608.6|608.1|608.6|608.2|608.6|608.2|608.5|608.1|0
1638956350000|2021-12-08 09:39:10|608.7|608.3|608.4|607.9|609.2|608.9|608.4|607.8|0
1638956360000|2021-12-08 09:39:20|608.3|607.8|608.2|607.8|608.4|608.1|608|607.6|0
1638956370000|2021-12-08 09:39:30|608.3|607.9|608.7|608.1|608.8|608.4|608.3|607.9|0
1638956380000|2021-12-08 09:39:40|608.6|608.2|608.5|608.2|608.6|608.2|608.5|608.2|0
1638956390000|2021-12-08 09:39:50|608.6|608.3|609|608.6|609|608.7|608.6|608.3|0
1638956400000|2021-12-08 09:40:00|609.1|608.7|609.2|608.7|609.2|608.8|609.1|608.7|0
1638956420000|2021-12-08 09:40:20||608.8||608.8||608.8||608.8|0
1638956430000|2021-12-08 09:40:30|609.4|608.9|609.3|609|609.4|609.1|609.3|608.9|0
1638956440000|2021-12-08 09:40:40|609.2|609.1|609.3|609.1|609.7|609.2|609.2|609|0
1638956450000|2021-12-08 09:40:50|609.5|609.2|609.7|609.4|609.8|609.4|609.5|609.2|0
1638956460000|2021-12-08 09:41:00|609.6|609.3|609.1|608.8|609.7|609.6|609.1|608.8|0
1638956470000|2021-12-08 09:41:10|609|608.9|608.8|608.4|609.1|608.9|608.8|608.4|0
1638956480000|2021-12-08 09:41:20||608.3||608.2||608.3||608.1|0
1638956490000|2021-12-08 09:41:30|608.7|608.3|608.8|608.2|608.8|608.4|608.6|608.1|0
1638956500000|2021-12-08 09:41:40|608.6|608.4|608.6|608.4|608.6|608.4|608.6|608.4|0
1638956510000|2021-12-08 09:41:50|608.7|608.5|608.8|608.5|608.9|608.6|608.7|608.5|0
1638956520000|2021-12-08 09:42:00|608.7|608.3|608.4|608.1|608.7|608.3|608.1|607.7|0
1638956530000|2021-12-08 09:42:10|608.5|608.2|608.7|608.4|608.7|608.4|608.4|608.1|0
1638956540000|2021-12-08 09:42:20|608.6|608.3|608.5|608.3|608.7|608.5|608.5|608.1|0
1638956550000|2021-12-08 09:42:30|608.6|608.2|608.6|608.3|608.6|608.3|608.6|608.2|0
1638956560000|2021-12-08 09:42:40||608.4||608.4||608.4||608.4|0
1638956570000|2021-12-08 09:42:50|608.7|608.3|608.9|608.6|608.9|608.6|608.7|608.3|0
1638956580000|2021-12-08 09:43:00|608.8|608.5|608.8|608.5|608.8|608.5|608.8|608.5|0
1638956590000|2021-12-08 09:43:10|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|0
1638956600000|2021-12-08 09:43:20||608.6||608.5||608.6||608.5|0
1638956610000|2021-12-08 09:43:30|608.7|608.6|608.8|608.6|608.8|608.6|608.7|608.6|0
1638956620000|2021-12-08 09:43:40|608.7|608.5|608.5|607.8|608.7|608.5|608.5|607.7|0
1638956630000|2021-12-08 09:43:50|608.4|607.7|607.9|607.7|608.4|607.9|607.9|607.7|0
1638956640000|2021-12-08 09:44:00|608.1|607.8|608.1|607.8|608.1|607.8|608.1|607.8|0
1638956650000|2021-12-08 09:44:10|608.2|607.9|608.5|608.3|608.7|608.3|608.2|607.9|0
1638956660000|2021-12-08 09:44:20|608.4|608.2|608.4|608|608.5|608.3|608.2|608|0
1638956670000|2021-12-08 09:44:30|608.3|607.9|608|607.7|608.3|607.9|608|607.7|0
1638956680000|2021-12-08 09:44:40|608.1|607.8|608|607.7|608.1|607.8|608|607.7|0
1638956690000|2021-12-08 09:44:50|608.1|607.8|608.4|608|608.4|608|608.1|607.8|0
1638956700000|2021-12-08 09:45:00|608.5|608.1|608.5|608.2|608.7|608.4|608.4|608.1|0
1638956720000|2021-12-08 09:45:20|608.6|608.3|608.5|608.3|608.7|608.3|608.5|608.3|0
1638956730000|2021-12-08 09:45:30|608.7|608.4|608.6|608.4|608.7|608.5|608.4|608.2|0
1638956750000|2021-12-08 09:45:50|608.7|608.5|609|608.7|609|608.8|608.7|608.5|0
1638956760000|2021-12-08 09:46:00|609.1|608.8|609.3|609|609.5|609.1|609.1|608.7|0
1638956770000|2021-12-08 09:46:10|609.4|609.1|609.4|609.1|609.7|609.4|609.4|609.1|0
1638956780000|2021-12-08 09:46:20|609.3|609|609.4|608.9|609.5|609.1|609.2|608.9|0
1638956790000|2021-12-08 09:46:30|609.3|609|609.6|609.1|609.6|609.2|609.2|609|0
1638956800000|2021-12-08 09:46:40|609.5|609|609.2|608.6|609.5|609|609.2|608.6|0
1638956810000|2021-12-08 09:46:50|609.1|608.5|608.8|608.3|609.1|608.7|608.8|608.2|0
1638956830000|2021-12-08 09:47:10|608.7|608.2|608.7|608.4|608.8|608.5|608.5|608.2|0
1638956840000|2021-12-08 09:47:20|608.6|608.3|608.5|608.2|608.7|608.6|608.5|608.2|0
1638956850000|2021-12-08 09:47:30|608.4|607.9|608.6|608.3|608.6|608.3|608|607.7|0
1638956860000|2021-12-08 09:47:40|608.7|608.4|608.8|608.4|609.1|608.8|608.7|608.4|0
1638956870000|2021-12-08 09:47:50|608.9|608.5|608.8|608.6|608.9|608.7|608.7|608.4|0
1638956880000|2021-12-08 09:48:00|608.9|608.4|608.8|608.3|608.9|608.5|608.7|608.2|0
1638956890000|2021-12-08 09:48:10|608.7|608.2|609.2|608.8|609.3|609.1|608.5|608.2|0
1638956900000|2021-12-08 09:48:20|609.3|608.9|609.1|608.9|609.4|609|609.1|608.8|0
1638956910000|2021-12-08 09:48:30|609|608.8|608.8|608.4|609.1|608.9|608.8|608.2|0
1638956920000|2021-12-08 09:48:40|608.7|608.3|608.6|608.2|608.8|608.3|608.6|608.2|0
1638956930000|2021-12-08 09:48:50|608.5|608.3|608.5|608.1|608.6|608.3|608.3|608|0
1638956940000|2021-12-08 09:49:00|608.6|608.2|608.6|608.1|608.8|608.5|608.5|608.1|0
1638956950000|2021-12-08 09:49:10|608.5|608|608.5|608|608.5|608|608.2|607.9|0
1638956960000|2021-12-08 09:49:20|608.4|608.1|609|608.5|609|608.5|608.3|608|0
1638956970000|2021-12-08 09:49:30|608.6|608.6|608.6|608.3|609|608.6|608.3|608.2|0
1638956980000|2021-12-08 09:49:40|608.5|608.2|608.2|608|608.5|608.2|608.2|608|0
1638956990000|2021-12-08 09:49:50|608.3|608.1|608.5|608.2|608.5|608.3|608.3|608|0
1638957000000|2021-12-08 09:50:00|608.6|608.3|608.8|608.5|608.9|608.6|608.6|608.3|0
1638957020000|2021-12-08 09:50:20|608.7|608.3|608.4|608.2|608.7|608.4|608.4|608|0
1638957030000|2021-12-08 09:50:30|608.5|608.3|608.5|608.3|608.5|608.3|608.5|608.3|0
1638957040000|2021-12-08 09:50:40|608.4|608.2|608.2|607.9|608.4|608.3|608.2|607.9|0
1638957050000|2021-12-08 09:50:50||608||607.9||608||607.9|0
1638957060000|2021-12-08 09:51:00|608.1|608|608.4|608.1|608.5|608.2|608.1|608|0
1638957070000|2021-12-08 09:51:10|608.5|608|608.4|608.1|608.5|608.2|608.4|608|0
1638957080000|2021-12-08 09:51:20|608.3|607.9|608.4|608.1|608.4|608.1|608.1|607.9|0
1638957090000|2021-12-08 09:51:30|608.5||608.4||608.5||608.4||0
1638957100000|2021-12-08 09:51:40|608.3|607.9|607.8|607.5|608.3|607.9|607.8|607.4|0
1638957110000|2021-12-08 09:51:50|607.9||607.9||607.9||607.9||0
1638957120000|2021-12-08 09:52:00|608|607.6|607.9|607.6|608.1|607.9|607.9|607.6|0
1638957140000|2021-12-08 09:52:20||607.7||607.6||607.7||607.6|0
1638957150000|2021-12-08 09:52:30|608|607.7|607.9|607.6|608.1|607.8|607.9|607.6|0
1638957160000|2021-12-08 09:52:40|608|607.7|607.9|607.7|608.3|607.8|607.9|607.6|0
1638957170000|2021-12-08 09:52:50||607.6||607.6||607.6||607.6|0
1638957180000|2021-12-08 09:53:00|607.8|607.5|607.3|607|607.8|607.5|607.2|606.8|0
1638957200000|2021-12-08 09:53:20|607.2|606.9|606.1|605.8|607.2|606.9|605.8|605.4|0
1638957210000|2021-12-08 09:53:30|606.2|605.7|606|605.7|606.3|606|606|605.6|0
1638957220000|2021-12-08 09:53:40|605.9|605.6|605.4|605.1|605.9|605.6|605.4|605.1|0
1638957230000|2021-12-08 09:53:50|605.5|605|605.6|605.3|606|605.6|605.5|605|0
1638957240000|2021-12-08 09:54:00|605.7|605.4|605.7|605.3|605.7|605.4|605.6|605.3|0
1638957250000|2021-12-08 09:54:10|605.8|605.4|606|605.7|606.2|605.7|605.8|605.4|0
1638957260000|2021-12-08 09:54:20||605.6||605.6||605.7||605.6|0
1638957270000|2021-12-08 09:54:30|606.1|605.7|606.3|606|606.3|606.1|606.1|605.7|0
1638957280000|2021-12-08 09:54:40|606.4|606.1|606.4|606|606.4|606.3|606.3|606|0
1638957290000|2021-12-08 09:54:50|606.3||606.3||606.3||606.3||0
1638957300000|2021-12-08 09:55:00|606.2|605.9|606.2|606|606.3|606|606.2|605.9|0
1638957310000|2021-12-08 09:55:10|606.3|606.1|606.3|606|606.3|606.1|606.2|606|0
1638957320000|2021-12-08 09:55:20|606.2|606.1|606.3|606|606.3|606.1|606.2|606|0
1638957330000|2021-12-08 09:55:30|606.2||606.3||606.3||606.2||0
1638957340000|2021-12-08 09:55:40|606.2||606.3||606.3||606.2||0
1638957350000|2021-12-08 09:55:50|606.4|606.1|606.5|606.2|606.7|606.3|606.4|606.1|0
1638957360000|2021-12-08 09:56:00|606.4|606.1|606.6|606.4|606.9|606.5|606.4|606.1|0
1638957370000|2021-12-08 09:56:10|606.7|606.5|606.6|606.2|606.8|606.5|606.6|606.2|0
1638957380000|2021-12-08 09:56:20|606.5|606|606.6|606.3|606.6|606.3|606|605.7|0
1638957390000|2021-12-08 09:56:30|606.7|606.4|606.6|606.4|606.8|606.4|606.6|606.3|0
1638957400000|2021-12-08 09:56:40|606.5|606.3|606.6|606.3|606.6|606.3|606.5|606.2|0
1638957410000|2021-12-08 09:56:50||606.4||606.3||606.4||606.3|0
1638957420000|2021-12-08 09:57:00|606.5|606.2|606.6|606.3|606.6|606.3|606.4|606.1|0
1638957430000|2021-12-08 09:57:10|606.8|606.4|607|606.6|607|606.6|606.8|606.3|0
1638957440000|2021-12-08 09:57:20|606.9|606.5|606.8|606.3|606.9|606.5|606.7|606.3|0
1638957450000|2021-12-08 09:57:30|606.7|606.2|606.6|606.2|606.7|606.2|606.4|605.9|0
1638957460000|2021-12-08 09:57:40|606.7|606.3|606.7|606.3|606.7|606.3|606.6|606.2|0
1638957470000|2021-12-08 09:57:50|606.6|606.2|606.1|605.8|606.6|606.2|606.1|605.7|0
1638957480000|2021-12-08 09:58:00|606|605.7|605.8|605.5|606.1|605.8|605.8|605.5|0
1638957490000|2021-12-08 09:58:10|605.7|605.6|605.6|605.3|605.7|605.6|605.5|605.2|0
1638957500000|2021-12-08 09:58:20||605.2||605.2||605.4||605.2|0
1638957510000|2021-12-08 09:58:30|605.5|605.3|605.3|605|605.7|605.3|605.3|605|0
1638957520000|2021-12-08 09:58:40|605.4|605.1|605.6|605.2|605.7|605.2|605.4|605.1|0
1638957530000|2021-12-08 09:58:50|605.5|605.1|606.2|605.8|606.2|605.9|605.4|605|0
1638957540000|2021-12-08 09:59:00|606.1|605.7|606.2|605.9|606.2|605.9|605.9|605.6|0
1638957550000|2021-12-08 09:59:10|606.1|605.8|606.2|605.8|606.2|605.9|606|605.8|0
1638957560000|2021-12-08 09:59:20|606.3|605.9|606.6|606.4|606.8|606.4|606.3|605.9|0
1638957570000|2021-12-08 09:59:30|606.5|606.3|606.4|606.1|606.7|606.3|606.4|606|0
1638957580000|2021-12-08 09:59:40|606.3|606|606.4|606|606.4|606|606.2|605.7|0
1638957590000|2021-12-08 09:59:50|606.3|605.9|606.4|606|606.4|606.2|606.3|605.9|0
1638957600000|2021-12-08 10:00:00|606.5|606.1|605.6|605.4|606.8|606.4|605.6|605.3|0
1638957610000|2021-12-08 10:00:10|605.5|605.5|605.5|605|605.5|605.5|605.5|605|0
1638957620000|2021-12-08 10:00:20|605.4|604.9|605|604.8|605.4|604.9|605|604.8|0
1638957630000|2021-12-08 10:00:30|604.9|604.9|605|604.8|605|604.9|604.9|604.8|0
1638957640000|2021-12-08 10:00:40|604.9|604.9|604.9|604.7|604.9|604.9|604.9|604.5|0
1638957650000|2021-12-08 10:00:50||604.6||604.6||604.7||604.6|0
1638957660000|2021-12-08 10:01:00|604.8|604.5|604.9|604.5|604.9|604.6|604.8|604.5|0
1638957670000|2021-12-08 10:01:10|604.8|604.3|604.7|604.3|604.8|604.5|604.6|604.2|0
1638957680000|2021-12-08 10:01:20|604.6|604.2|604.6|604.2|604.6|604.2|604.5|604.1|0
1638957690000|2021-12-08 10:01:30|604.5|604.3|604.6|604.5|604.6|604.5|604.5|604.3|0
1638957700000|2021-12-08 10:01:40|604.8|604.4|604.9|604.6|604.9|604.6|604.8|604.4|0
1638957710000|2021-12-08 10:01:50||604.7||604.6||604.7||604.6|0
1638957730000|2021-12-08 10:02:10||604.5||604.6||604.7||604.5|0
1638957740000|2021-12-08 10:02:20|604.8|604.5|604.8|604.4|604.9|604.6|604.6|604.2|0
1638957750000|2021-12-08 10:02:30|604.9|604.5|604.9|604.5|604.9|604.6|604.8|604.4|0
1638957760000|2021-12-08 10:02:40|604.8|604.6|604.8|604.5|604.9|604.6|604.8|604.5|0
1638957770000|2021-12-08 10:02:50|604.7|604.6|604.8|604.5|604.8|604.6|604.7|604.5|0
1638957780000|2021-12-08 10:03:00|604.7||604.8||604.8||604.7||0
1638957790000|2021-12-08 10:03:10|604.9|604.6|605.1|604.6|605.1|605|604.9|604.6|0
1638957800000|2021-12-08 10:03:20|605|604.7|604.8|604.5|605|604.7|604.8|604.5|0
1638957810000|2021-12-08 10:03:30|604.7||604.8||604.8||604.7||0
1638957820000|2021-12-08 10:03:40|604.7|604.4|604.5|604.2|604.7|604.4|604.5|604.1|0
1638957830000|2021-12-08 10:03:50||604.3||604.4||604.4||604.3|0
1638957850000|2021-12-08 10:04:10|604.7|604.5|605|604.6|605|604.6|604.7|604.4|0
1638957860000|2021-12-08 10:04:20|604.9|604.7|605.3|604.8|605.3|604.8|604.8|604.7|0
1638957870000|2021-12-08 10:04:30|605.2|604.9|605.3|605|605.3|605.1|605.2|604.9|0
1638957880000|2021-12-08 10:04:40||605.1||605.2||605.2||605.1|0
1638957890000|2021-12-08 10:04:50|605.5|605.3|605.5|605.2|605.6|605.3|605.4|605.1|0
1638957900000|2021-12-08 10:05:00|605.4|605.1|605.2|604.7|605.4|605.1|605|604.6|0
1638957910000|2021-12-08 10:05:10|605.1|604.8|605|604.7|605.1|604.8|604.9|604.7|0
1638957920000|2021-12-08 10:05:20|604.9|604.6|604.8|604.6|604.9|604.6|604.8|604.6|0
1638957930000|2021-12-08 10:05:30|604.9|604.7|604.6|604.3|604.9|604.7|604.5|604.1|0
1638957940000|2021-12-08 10:05:40|604.7|604.4|605|604.6|605|604.6|604.6|604.3|0
1638957950000|2021-12-08 10:05:50|604.9|604.7|604.9|604.6|604.9|604.9|604.9|604.6|0
1638957960000|2021-12-08 10:06:00|604.8|604.7|604.4|604.1|604.9|604.7|604.4|604|0
1638957970000|2021-12-08 10:06:10|604.5|604.2|604.5|604.2|604.7|604.4|604.4|604.2|0
1638957980000|2021-12-08 10:06:20|604.6|604.3|604.6|604.3|604.6|604.4|604.6|604.2|0
1638957990000|2021-12-08 10:06:30|604.7|604.4|604.6|604.3|604.8|604.6|604.5|604.2|0
1638958000000|2021-12-08 10:06:40|604.5|604.2|604.4|604.2|604.6|604.2|604.3|604.2|0
1638958010000|2021-12-08 10:06:50|604.5|604.3|604.7|604.3|604.7|604.4|604.4|604.2|0
1638958020000|2021-12-08 10:07:00|604.6|604.4|604.6|604.3|604.6|604.4|604.6|604.3|0
1638958030000|2021-12-08 10:07:10|604.7|604.4|604.7|604.4|604.7|604.4|604.5|604.2|0
1638958040000|2021-12-08 10:07:20|604.6|604.3|604.6|604.3|604.6|604.3|604.6|604.3|0
1638958050000|2021-12-08 10:07:30|604.7|604.2|604.4|604.2|604.7|604.4|604.4|604.2|0
1638958060000|2021-12-08 10:07:40|604.5|604.3|604.5|604.3|604.5|604.3|604.5|604.2|0
1638958070000|2021-12-08 10:07:50|604.6|604.4|604.7|604.4|604.7|604.4|604.6|604.4|0
1638958080000|2021-12-08 10:08:00|604.8|604.5|604.9|604.6|605.1|604.7|604.8|604.5|0
1638958090000|2021-12-08 10:08:10|604.8|604.5|604.7|604.4|604.8|604.7|604.7|604.4|0
1638958100000|2021-12-08 10:08:20|604.6|604.5|604.7|604.5|604.7|604.5|604.6|604.5|0
1638958110000|2021-12-08 10:08:30||604.4||604.4||604.4||604.4|0
1638958120000|2021-12-08 10:08:40||604.5||604.5||604.5||604.5|0
1638958130000|2021-12-08 10:08:50|604.8|604.4|605|604.7|605|604.7|604.8|604.4|0
1638958140000|2021-12-08 10:09:00|605.2|604.8|605.2|604.8|605.3|604.9|605.2|604.7|0
1638958150000|2021-12-08 10:09:10|605.3|604.9|605.7|605.4|605.7|605.4|605.3|604.9|0
1638958160000|2021-12-08 10:09:20|605.6|605.3|605.5|605.2|605.6|605.3|605.5|605.2|0
1638958180000|2021-12-08 10:09:40|605.4||605.4||605.5||605.4||0
1638958190000|2021-12-08 10:09:50|605.5|605.3|605.5|605.2|605.6|605.4|605.5|605.2|0
1638958200000|2021-12-08 10:10:00|605.6|605.3|605.6|605.3|605.9|605.5|605.5|605.2|0
1638958210000|2021-12-08 10:10:10|605.5|605.2|605.5|605.3|605.5|605.3|605.5|605.2|0
1638958220000|2021-12-08 10:10:20|605.6|605.4|605.6|605.3|605.6|605.4|605.5|605.3|0
1638958230000|2021-12-08 10:10:30|605.5||605.5||605.5||605.5||0
1638958240000|2021-12-08 10:10:40|605.4|605.4|605.5|605.4|605.6|605.4|605.4|605.4|0
1638958250000|2021-12-08 10:10:50|605.6|605.3|605.8|605.5|605.8|605.5|605.6|605.3|0
1638958260000|2021-12-08 10:11:00|605.9|605.4|605.8|605.5|606|605.5|605.6|605.3|0
1638958270000|2021-12-08 10:11:10|605.7|605.6|605.9|605.6|605.9|605.6|605.7|605.6|0
1638958280000|2021-12-08 10:11:20|605.8|605.5|605.6|605.5|605.8|605.5|605.6|605.5|0
1638958290000|2021-12-08 10:11:30|605.5|605.4|605.7|605.3|605.8|605.6|605.5|605.3|0
1638958300000|2021-12-08 10:11:40|605.8|605.4|605.6|605.3|605.8|605.4|605.6|605.3|0
1638958310000|2021-12-08 10:11:50|605.5|605.2|605.5|605.2|605.6|605.3|605.3|605|0
1638958320000|2021-12-08 10:12:00|605.4|605.1|605.3|605.1|605.4|605.1|605.3|605.1|0
1638958330000|2021-12-08 10:12:10|605.2|605.2|604.9|604.7|605.2|605.2|604.9|604.6|0
1638958340000|2021-12-08 10:12:20|605|604.6|604.8|604.6|605|604.7|604.7|604.4|0
1638958350000|2021-12-08 10:12:30|605|604.7|604.9|604.6|605|604.7|604.8|604.6|0
1638958360000|2021-12-08 10:12:40|604.8|604.5|604.7|604.4|604.8|604.5|604.7|604.4|0
1638958370000|2021-12-08 10:12:50|604.6|604.3|604.5|604.3|604.7|604.3|604.5|604.3|0
1638958380000|2021-12-08 10:13:00|604.6||604.7||604.7||604.5||0
1638958390000|2021-12-08 10:13:10|604.6|604.4|604.6|604.3|604.6|604.5|604.6|604.3|0
1638958400000|2021-12-08 10:13:20|604.5||604.6||604.6||604.4||0
1638958410000|2021-12-08 10:13:30|604.5|604.2|603.9|603.7|604.5|604.2|603.9|603.7|0
1638958430000|2021-12-08 10:13:50|604|603.8|604|603.7|604.2|603.9|604|603.7|0
1638958440000|2021-12-08 10:14:00|603.9||604||604||603.9||0
1638958450000|2021-12-08 10:14:10|603.9|603.6|604.2|603.9|604.2|603.9|603.7|603.6|0
1638958460000|2021-12-08 10:14:20|604.1|603.8|604.1|603.8|604.1|603.8|604.1|603.8|0
1638958470000|2021-12-08 10:14:30|604|603.7|604|603.8|604|603.8|604|603.7|0
1638958490000|2021-12-08 10:14:50|604.1|603.9|604.1|603.9|604.1|603.9|604.1|603.8|0
1638958500000|2021-12-08 10:15:00|604.2|603.8|604.5|604.3|604.8|604.5|604.2|603.8|0
1638958510000|2021-12-08 10:15:10|604.4|604.2|604.6|604.3|604.7|604.4|604.3|604|0
1638958520000|2021-12-08 10:15:20|604.7|604.4|604.7|604.3|604.8|604.7|604.5|604.3|0
1638958530000|2021-12-08 10:15:30|604.6|604.4|604.8|604.4|605|604.7|604.5|604.3|0
1638958540000|2021-12-08 10:15:40|604.7|604.5|604.7|604.3|604.8|604.5|604.7|604.3|0
1638958550000|2021-12-08 10:15:50||604.4||604.3||604.5||604.3|0
1638958560000|2021-12-08 10:16:00|604.8|604.4|605.1|604.7|605.1|604.7|604.8|604.3|0
1638958570000|2021-12-08 10:16:10|605.2|604.8|605.7|605.1|605.7|605.2|605.1|604.7|0
1638958580000|2021-12-08 10:16:20|605.8|605.2|605.7|605.3|605.9|605.6|605.3|605.1|0
1638958600000|2021-12-08 10:16:40|605.6|605.2|605.4|605.1|605.6|605.3|605.4|605.1|0
1638958620000|2021-12-08 10:17:00|605.3|605.2|605|604.8|605.4|605.2|604.9|604.7|0
1638958630000|2021-12-08 10:17:10|605.1|604.9|605.4|605|605.4|605.1|605.1|604.8|0
1638958640000|2021-12-08 10:17:20|605.3|605.1|605.3|605|605.4|605.1|605.3|605|0
1638958650000|2021-12-08 10:17:30|605.2|605.1|605.1|604.8|605.2|605.1|605.1|604.8|0
1638958660000|2021-12-08 10:17:40|605|604.7|605.1|604.6|605.1|604.7|604.7|604.4|0
1638958670000|2021-12-08 10:17:50|605|604.7|605.2|604.8|605.3|604.8|605|604.6|0
1638958680000|2021-12-08 10:18:00|605.1|604.7|605.3|605.1|605.3|605.1|605.1|604.7|0
1638958700000|2021-12-08 10:18:20|605.2|605|605.2|604.7|605.3|605|605.2|604.7|0
1638958710000|2021-12-08 10:18:30||604.8||605||605||604.7|0
1638958720000|2021-12-08 10:18:40|605.1|604.9|605.1|604.7|605.1|605|605.1|604.6|0
1638958730000|2021-12-08 10:18:50|605.2|604.8|605.2|604.8|605.2|604.8|605.1|604.7|0
1638958740000|2021-12-08 10:19:00|605.3|604.9|605.4|605.1|605.4|605.2|605.3|604.9|0
1638958750000|2021-12-08 10:19:10|605.5|605.2|606|605.6|606.1|605.6|605.5|605.2|0
1638958760000|2021-12-08 10:19:20|605.9|605.5|605.7|605.4|605.9|605.5|605.6|605.3|0
1638958770000|2021-12-08 10:19:30|605.6|605.5|605.7|605.4|605.9|605.6|605.6|605.4|0
1638958780000|2021-12-08 10:19:40||605.5||605.5||605.5||605.4|0
1638958790000|2021-12-08 10:19:50|605.8|605.6|606|605.6|606|605.7|605.8|605.6|0
1638958800000|2021-12-08 10:20:00|605.9|605.7|606|605.7|606|605.8|605.9|605.7|0
1638958810000|2021-12-08 10:20:10|606.1|605.8|606.2|605.9|606.3|605.9|606|605.8|0
1638958820000|2021-12-08 10:20:20|606.1|605.8|606|605.6|606.1|605.9|605.9|605.5|0
1638958830000|2021-12-08 10:20:30|605.9||605.9||606||605.9||0
1638958840000|2021-12-08 10:20:40|605.8|605.5|605.9|605.6|605.9|605.7|605.8|605.5|0
1638958850000|2021-12-08 10:20:50|605.8|605.7|605.7|605.2|605.8|605.7|605.6|605.1|0
1638958860000|2021-12-08 10:21:00|605.8|605.4|605.9|605.5|605.9|605.6|605.8|605.4|0
1638958870000|2021-12-08 10:21:10|605.8|605.6|605.9|605.7|605.9|605.7|605.8|605.5|0
1638958890000|2021-12-08 10:21:30|605.8||605.8||605.8||605.8||0
1638958910000|2021-12-08 10:21:50|605.7|605.6|606.1|605.7|606.1|605.8|605.6|605.4|0
1638958920000|2021-12-08 10:22:00|606|605.6|605.8|605.6|606|605.6|605.8|605.5|0
1638958930000|2021-12-08 10:22:10|605.9|605.7|605.9|605.7|605.9|605.7|605.9|605.6|0
1638958940000|2021-12-08 10:22:20|606|605.6|606.2|605.8|606.2|605.9|606|605.6|0
1638958950000|2021-12-08 10:22:30|606.1||606||606.1||606||0
1638958960000|2021-12-08 10:22:40|605.9|605.7|606|605.6|606.1|605.7|605.9|605.5|0
1638958970000|2021-12-08 10:22:50|605.9|605.5|605.9|605.6|606|605.7|605.9|605.5|0
1638958980000|2021-12-08 10:23:00||605.7||605.7||605.7||605.6|0
1638958990000|2021-12-08 10:23:10|605.8|605.6|605.9|605.6|605.9|605.7|605.8|605.6|0
1638959000000|2021-12-08 10:23:20||605.7||605.6||605.7||605.6|0
1638959010000|2021-12-08 10:23:30|606|605.7|606.2|605.9|606.2|605.9|606|605.7|0
1638959020000|2021-12-08 10:23:40|606.1||606.2||606.2||606.1||0
1638959030000|2021-12-08 10:23:50|606.1|605.8|605.9|605.7|606.1|605.8|605.8|605.6|0
1638959040000|2021-12-08 10:24:00|605.8|605.6|605.8|605.5|605.9|605.7|605.7|605.4|0
1638959050000|2021-12-08 10:24:10|605.7|605.4|605.7|605.5|605.7|605.5|605.5|605.4|0
1638959060000|2021-12-08 10:24:20|605.6|605.4|605.7|605.4|605.8|605.5|605.6|605.4|0
1638959070000|2021-12-08 10:24:30|605.6|605.5|605.7|605.5|605.7|605.5|605.6|605.5|0
1638959080000|2021-12-08 10:24:40|605.6|605.4|605.6|605.3|605.6|605.6|605.4|605.3|0
1638959090000|2021-12-08 10:24:50|605.5||605.6||605.6||605.5||0
1638959100000|2021-12-08 10:25:00|605.5|605.4|605.3|605|605.5|605.4|605.3|604.9|0
1638959110000|2021-12-08 10:25:10|605.2|604.9|604.9|604.6|605.2|604.9|604.8|604.6|0
1638959120000|2021-12-08 10:25:20|604.8|604.7|604.9|604.6|604.9|604.8|604.8|604.6|0
1638959130000|2021-12-08 10:25:30|604.8||604.8||604.9||604.7||0
1638959140000|2021-12-08 10:25:40|604.9|604.7|604.8|604.6|604.9|604.7|604.8|604.6|0
1638959150000|2021-12-08 10:25:50||604.7||604.6||604.7||604.6|0
1638959170000|2021-12-08 10:26:10|604.7|604.5|604.5|604.3|604.7|604.5|604.5|604.3|0
1638959180000|2021-12-08 10:26:20|604.4|604.2|604.5|604.2|604.5|604.3|604.3|604|0
1638959190000|2021-12-08 10:26:30|604.4|604.1|604.5|604.2|604.5|604.3|604.4|604.1|0
1638959200000|2021-12-08 10:26:40|604.4|604.3|604.7|604.4|604.8|604.5|604.4|604.3|0
1638959210000|2021-12-08 10:26:50|604.6|604.3|604.5|604.3|604.6|604.3|604.3|604.1|0
1638959220000|2021-12-08 10:27:00|604.6|604.4|604.8|604.5|604.9|604.6|604.6|604.4|0
1638959230000|2021-12-08 10:27:10|604.9|604.6|605|604.7|605|604.8|604.9|604.6|0
1638959240000|2021-12-08 10:27:20|604.9|604.8|604.9|604.6|605|604.8|604.9|604.6|0
1638959250000|2021-12-08 10:27:30|605|604.9|604.9|604.6|605|604.9|604.9|604.6|0
1638959260000|2021-12-08 10:27:40|604.8|604.7|604|603.9|604.8|604.7|604|603.9|0
1638959270000|2021-12-08 10:27:50|604.1|604|604.4|604.1|604.5|604.2|604.1|603.9|0
1638959280000|2021-12-08 10:28:00|604.3|604|604.4|604.1|604.4|604.1|604.3|604|0
1638959290000|2021-12-08 10:28:10|604.3|604|604.6|604.1|604.6|604.2|604.2|603.9|0
1638959300000|2021-12-08 10:28:20|604.5|604.2|604.4|604.2|604.5|604.2|604.3|604|0
1638959310000|2021-12-08 10:28:30|604.3|604.1|604.3|604|604.5|604.2|604.3|604|0
1638959320000|2021-12-08 10:28:40|604.2|604.1|604.3|604.1|604.3|604.1|604.2|604|0
1638959330000|2021-12-08 10:28:50|604.5|604.2|604.5|604.3|604.5|604.3|604.5|604.2|0
1638959340000|2021-12-08 10:29:00|604.4|604.1|605|604.6|605.2|604.9|604.4|604|0
1638959350000|2021-12-08 10:29:10|604.9|604.7|605|604.7|605.1|604.8|604.9|604.5|0
1638959360000|2021-12-08 10:29:20|604.9|604.6|604.6|604.3|604.9|604.7|604.6|604.3|0
1638959370000|2021-12-08 10:29:30|604.7|604.2|604.6|604.1|604.7|604.3|604.6|604.1|0
1638959380000|2021-12-08 10:29:40|604.5|604.3|604.5|604.3|604.5|604.4|604.5|604.3|0
1638959390000|2021-12-08 10:29:50|604.6|604.5|604.8|604.5|605|604.6|604.6|604.5|0
1638959400000|2021-12-08 10:30:00|604.9|604.6|604.8|604.6|604.9|604.6|604.6|604.5|0
1638959410000|2021-12-08 10:30:10||604.5||604.6||604.6||604.5|0
1638959420000|2021-12-08 10:30:20|604.7|604.7|605.1|604.9|605.2|604.9|604.7|604.6|0
1638959430000|2021-12-08 10:30:30|605|604.8|604.7|604.5|605|604.8|604.7|604.5|0
1638959440000|2021-12-08 10:30:40|604.6|604.4|604.4|604.2|604.6|604.4|604.4|604.1|0
1638959450000|2021-12-08 10:30:50|604.5|604.3|604.3|604|604.5|604.3|604.2|604|0
1638959460000|2021-12-08 10:31:00|604.2|604.3|604.1|603.8|604.4|604.3|604|603.8|0
1638959470000|2021-12-08 10:31:10|604|603.7|603.8|603.4|604.1|603.8|603.8|603.4|0
1638959480000|2021-12-08 10:31:20|603.9|603.5|604|603.7|604|603.7|603.9|603.5|0
1638959490000|2021-12-08 10:31:30|603.9|603.8|603.5|603.3|604|603.8|603.5|603.2|0
1638959500000|2021-12-08 10:31:40|603.6|603.2|603.2|603|603.7|603.2|603.1|603|0
1638959510000|2021-12-08 10:31:50|603.3|603.1|603|602.7|603.6|603.3|602.8|602.6|0
1638959520000|2021-12-08 10:32:00|602.6|602.5|602.5|602.2|602.9|602.6|602.4|602.1|0
1638959530000|2021-12-08 10:32:10|602.4|602.3|601.9|601.7|602.5|602.3|601.7|601.6|0
1638959540000|2021-12-08 10:32:20|601.8|601.8|602.2|602|602.2|602|601.8|601.4|0
1638959550000|2021-12-08 10:32:30|602.3|601.9|602.3|602|602.6|602.4|602.2|601.9|0
1638959560000|2021-12-08 10:32:40|602.4|602.1|602.5|602.2|602.8|602.4|602.4|602.1|0
1638959570000|2021-12-08 10:32:50|602.4|602.1|602.7|602.3|602.7|602.4|602.4|602.1|0
1638959580000|2021-12-08 10:33:00|602.8|602.4|602.7|602.4|602.8|602.6|602.6|602.3|0
1638959590000|2021-12-08 10:33:10|602.6|602.3|602.7|602.4|602.8|602.4|602.5|602.2|0
1638959600000|2021-12-08 10:33:20|602.6|602.3|602.4|602|602.6|602.3|602.3|602|0
1638959610000|2021-12-08 10:33:30|602.1|602.1|602.3|601.9|602.4|602.1|602.1|601.9|0
1638959620000|2021-12-08 10:33:40|602.2|602|602.1|601.5|602.3|602|602.1|601.5|0
1638959630000|2021-12-08 10:33:50|602.2|601.6|602.5|601.9|602.5|601.9|602.2|601.6|0
1638959640000|2021-12-08 10:34:00|602.4|601.8|602|601.6|602.4|601.9|602|601.6|0
1638959650000|2021-12-08 10:34:10|601.9|601.5|601.7|601.3|601.9|601.5|601.4|601.3|0
1638959660000|2021-12-08 10:34:20|601.6|601.4|601.7|601.4|601.8|601.4|601.6|601.4|0
1638959670000|2021-12-08 10:34:30|601.6|601.5|601.4|601.2|601.6|601.5|601.4|601.2|0
1638959680000|2021-12-08 10:34:40|601.6|601.3|601.7|601.5|601.7|601.5|601.6|601.3|0
1638959690000|2021-12-08 10:34:50|601.6|601.2|601.3|601|601.6|601.2|601|600.8|0
1638959700000|2021-12-08 10:35:00|601.2|600.9|600.7|600.5|601.2|600.9|600.6|600.1|0
1638959710000|2021-12-08 10:35:10|600.8|600.4|600.4|600|600.9|600.4|600.4|600|0
1638959720000|2021-12-08 10:35:20|600.3|600.1|600.2|600|600.4|600.1|600.2|600|0
1638959730000|2021-12-08 10:35:30|600.1|599.9|600|599.8|600.2|599.9|599.7|599.5|0
1638959740000|2021-12-08 10:35:40|599.9|599.6|599.5|599.1|600|599.8|599.5|599.1|0
1638959750000|2021-12-08 10:35:50|599.6|599.2|599.5|599.1|599.6|599.2|599.5|599.1|0
1638959760000|2021-12-08 10:36:00|599.6|599.2|599.9|599.4|599.9|599.4|599.4|599.1|0
1638959770000|2021-12-08 10:36:10|599.3|599.2|599.4|599.1|599.8|599.5|599.3|599.1|0
1638959780000|2021-12-08 10:36:20|599.5|599.2|599.2|599|599.5|599.2|599.2|599|0
1638959790000|2021-12-08 10:36:30|599.4|599.1|599.8|599.5|599.8|599.5|599.2|599.1|0
1638959800000|2021-12-08 10:36:40|599.9|599.6|599.8|599.5|600|599.8|599.8|599.5|0
1638959810000|2021-12-08 10:36:50|599.7|599.6|599.9|599.6|600.3|600|599.7|599.6|0
1638959820000|2021-12-08 10:37:00|599.8|599.5|599.4|599.1|599.8|599.5|599.2|598.9|0
1638959830000|2021-12-08 10:37:10|599.6|599.2|598.8|598.6|599.6|599.3|598.7|598.6|0
1638959840000|2021-12-08 10:37:20|598.7|598.5|598.7|598.4|598.7|598.5|598.7|598.3|0
1638959850000|2021-12-08 10:37:30|598.6|598.3|598.5|598.3|599|598.6|598.5|598.3|0
1638959860000|2021-12-08 10:37:40|598.6|598.2|598.4|598|598.7|598.4|598.2|598|0
1638959870000|2021-12-08 10:37:50|598.5|598.1|598.7|598.3|599.1|598.7|598.4|598.1|0
1638959880000|2021-12-08 10:38:00|598.8|598.5|598.9|598.4|599.1|598.7|598.6|598.2|0
1638959890000|2021-12-08 10:38:10|598.8|598.3|598.7|598.3|598.9|598.6|598.5|598.2|0
1638959900000|2021-12-08 10:38:20|598.8|598.4|598.7|598.5|598.9|598.6|598.7|598.4|0
1638959910000|2021-12-08 10:38:30|598.6|598.4|598.6|598.3|598.6|598.5|598.5|598.3|0
1638959920000|2021-12-08 10:38:40|598.5|598.2|598.4|598.1|598.5|598.2|598.2|598|0
1638959930000|2021-12-08 10:38:50|598.3||598.5||598.5||598.3||0
1638959940000|2021-12-08 10:39:00|598.4|598.2|598.5|598.3|598.7|598.4|598.4|598.1|0
1638959950000|2021-12-08 10:39:10|598.4|598.2|597.8|597.5|598.4|598.2|597.8|597.5|0
1638959960000|2021-12-08 10:39:20|597.7|597.4|597.5|597.3|597.7|597.6|597.5|597.2|0
1638959970000|2021-12-08 10:39:30|597.4|597.2|595.7|595.3|597.4|597.2|595.4|595.2|0
1638959980000|2021-12-08 10:39:40|595.6|595.2|595.4|595.2|595.7|595.2|595.3|595.2|0
1638959990000|2021-12-08 10:39:50|595.5|595.1|595.2|595|595.5|595.2|595.2|595|0
1638960000000|2021-12-08 10:40:00|595.1|594.9|594.8|594.3|595.2|594.9|594.5|594.2|0
1638960010000|2021-12-08 10:40:10|594.7|594.4|594.8|594.4|595.1|594.8|594.6|594.4|0
1638960020000|2021-12-08 10:40:20|594.7|594.5|594.5|594.1|594.8|594.5|594.1|594|0
1638960030000|2021-12-08 10:40:30|594.4|593.3|593.1|592.9|594.4|593.4|593|592.9|0
1638960040000|2021-12-08 10:40:40|593.2|593|593.6|593.4|593.7|593.4|592.5|592.1|0
1638960050000|2021-12-08 10:40:50|593.5|593.3|593.6|593.4|593.9|593.6|593.3|593.1|0
1638960060000|2021-12-08 10:41:00|593.5|593.5|594.4|594.2|594.6|594.2|593.5|593.5|0
1638960070000|2021-12-08 10:41:10|594.3|594|594.2|593.9|594.5|594.2|594.2|593.9|0
1638960080000|2021-12-08 10:41:20|594.3|594|594.2|594|594.5|594.1|594.2|593.9|0
1638960100000|2021-12-08 10:41:40|594.3|594.1|593.4|593|594.7|594.4|593.4|593|0
1638960110000|2021-12-08 10:41:50|593.3|592.9|593.8|593.1|593.8|593.1|593.3|592.9|0
1638960120000|2021-12-08 10:42:00|593.7|593.2|593.4|593.2|593.8|593.3|593.4|593.1|0
1638960130000|2021-12-08 10:42:10|593|593.1|593.2|592.9|593.3|593.1|592.9|592.6|0
1638960140000|2021-12-08 10:42:20|593.1|593|593.2|592.9|593.3|593|593|592.7|0
1638960150000|2021-12-08 10:42:30|593.1|592.8|592.8|592.6|593.1|592.8|592.7|592.6|0
1638960160000|2021-12-08 10:42:40|593|592.7|593.1|592.8|593.2|592.8|592.8|592.6|0
1638960170000|2021-12-08 10:42:50|593.2|592.9|593.2|592.8|593.3|592.9|593|592.8|0
1638960180000|2021-12-08 10:43:00|593.1||593||593.1||593||0
1638960190000|2021-12-08 10:43:10|593.2|592.7|592.8|592.6|593.2|592.7|592.7|592.6|0
1638960200000|2021-12-08 10:43:20|592.7|592.5|592.7|592.5|592.8|592.5|592.6|592.5|0
1638960210000|2021-12-08 10:43:30|592.6|592.3|592.5|592.2|592.6|592.3|592.4|592.1|0
1638960220000|2021-12-08 10:43:40|592.6|592.3|592.7|592.4|592.7|592.5|592.6|592.3|0
1638960230000|2021-12-08 10:43:50|592.8|592.5|593.4|593|593.7|593.2|592.8|592.5|0
1638960240000|2021-12-08 10:44:00|593.3|592.9|594.3|593.8|594.4|594|593.1|592.8|0
1638960250000|2021-12-08 10:44:10|594.2|593.7|594.1|593.8|594.3|593.8|594.1|593.7|0
1638960260000|2021-12-08 10:44:20|594.3|593.9|594.2|593.8|594.3|594|594.1|593.8|0
1638960270000|2021-12-08 10:44:30|594.1||594.1||594.2||594.1||0
1638960280000|2021-12-08 10:44:40|594|593.7|593.8|593.5|594|593.7|593.6|593.1|0
1638960290000|2021-12-08 10:44:50|594|593.6|594.5|594|594.6|594.1|593.9|593.5|0
1638960300000|2021-12-08 10:45:00|594.4|594.1|594.3|594|594.8|594.5|594.3|594|0
1638960310000|2021-12-08 10:45:10|594.4|594.1|594.4|594.1|594.5|594.2|594.2|593.8|0
1638960320000|2021-12-08 10:45:20|594.6|594.2|594.7|594.2|594.7|594.3|594.6|594.1|0
1638960330000|2021-12-08 10:45:30|594.6|594.3|594.6|594.2|594.8|594.4|594.5|594.1|0
1638960340000|2021-12-08 10:45:40|594.8|594.3|594.8|594.5|594.8|594.5|594.7|594.3|0
1638960350000|2021-12-08 10:45:50|594.7|594.4|594.7|594.2|594.7|594.4|594.5|594.1|0
1638960360000|2021-12-08 10:46:00|594.6|594.3|594.2|593.9|594.6|594.4|594|593.8|0
1638960370000|2021-12-08 10:46:10|594.1|593.8|593.7|593.3|594.1|593.8|593.7|593.3|0
1638960380000|2021-12-08 10:46:20|593.8|593.4|594.1|593.8|594.1|593.8|593.8|593.4|0
1638960390000|2021-12-08 10:46:30||593.9||593.8||593.9||593.8|0
1638960400000|2021-12-08 10:46:40|594|593.9|594.2|593.9|594.6|594.1|594|593.8|0
1638960410000|2021-12-08 10:46:50|594.3|594|594.3|594|594.3|594|594.2|593.9|0
1638960420000|2021-12-08 10:47:00|594.2|594.1|594|593.8|594.3|594.1|594|593.8|0
1638960430000|2021-12-08 10:47:10|594.1|593.9|594.5|594.1|594.5|594.2|594.1|593.9|0
1638960440000|2021-12-08 10:47:20|594.4|594|594.2|593.9|594.4|594.1|594.2|593.8|0
1638960450000|2021-12-08 10:47:30||593.8||593.8||593.9||593.8|0
1638960460000|2021-12-08 10:47:40|594.1|593.7|593.9|593.5|594.1|593.7|593.7|593.3|0
1638960470000|2021-12-08 10:47:50|593.8|593.4|593.8|593.3|593.9|593.4|593.8|593.3|0
1638960480000|2021-12-08 10:48:00|593.7|593.4|593.6|593.3|593.7|593.4|593.6|593.3|0
1638960490000|2021-12-08 10:48:10|593.8|593.4|593.8|593.4|594.2|593.7|593.7|593.3|0
1638960500000|2021-12-08 10:48:20|593.7|593.3|593|592.8|593.7|593.3|593|592.8|0
1638960510000|2021-12-08 10:48:30|593.1|592.9|592.6|592.4|593.2|592.9|592.6|592.4|0
1638960520000|2021-12-08 10:48:40|592.7|592.5|593|592.7|593|592.8|592.7|592.4|0
1638960530000|2021-12-08 10:48:50|592.9|592.6|594|593.7|594.2|593.9|592.9|592.5|0
1638960540000|2021-12-08 10:49:00|594.1|593.6|594|593.6|594.1|593.6|593.8|593.5|0
1638960550000|2021-12-08 10:49:10|593.9|593.7|594|593.8|594.4|593.9|593.9|593.5|0
1638960560000|2021-12-08 10:49:20|593.9|593.7|593.9|593.6|594.1|594|593.6|593.3|0
1638960570000|2021-12-08 10:49:30|594|593.7|594|593.5|594.3|594|593.8|593.5|0
1638960580000|2021-12-08 10:49:40||593.6||593.6||593.6||593.6|0
1638960590000|2021-12-08 10:49:50|594.1|593.7|594.4|594.1|594.5|594.4|594.1|593.7|0
1638960600000|2021-12-08 10:50:00|594.5|594|594|593.6|594.5|594|594|593.5|0
1638960610000|2021-12-08 10:50:10|593.9|593.5|593.3|593|593.9|593.5|593.3|592.9|0
1638960620000|2021-12-08 10:50:20|593.2|592.9|592.7|592.4|593.2|592.9|592.6|592.4|0
1638960630000|2021-12-08 10:50:30|592.9|592.5|592.9|592.5|592.9|592.6|592.8|592.4|0
1638960640000|2021-12-08 10:50:40|592.8|592.6|593|592.7|593.2|592.7|592.8|592.4|0
1638960650000|2021-12-08 10:50:50|593.1|592.8|593.1|592.7|593.2|592.9|593|592.6|0
1638960660000|2021-12-08 10:51:00|593|592.6|592.8|592.5|593|592.6|592.8|592.5|0
1638960670000|2021-12-08 10:51:10|592.9|592.6|593|592.9|593.2|593|592.9|592.5|0
1638960680000|2021-12-08 10:51:20|593.1|592.8|593|592.7|593.2|593|593|592.7|0
1638960690000|2021-12-08 10:51:30|593.1|592.8|594.1|593.6|594.1|593.7|593.1|592.6|0
1638960700000|2021-12-08 10:51:40|594.2|593.7|594.2|593.9|594.5|594|594.2|593.7|0
1638960710000|2021-12-08 10:51:50|594.1|593.7|593.8|593.4|594.4|594|593.8|593.4|0
1638960720000|2021-12-08 10:52:00|593.9|593.3|593.5|593.2|593.9|593.4|593.4|593|0
1638960730000|2021-12-08 10:52:10|593.4|593|593.2|593|593.4|593.2|593.2|593|0
1638960740000|2021-12-08 10:52:20|593.1|592.8|593.1|592.7|593.1|592.8|593.1|592.6|0
1638960750000|2021-12-08 10:52:30|593|592.6|593.4|593.1|593.4|593.1|593|592.5|0
1638960760000|2021-12-08 10:52:40|593.3|592.8|593|592.8|593.3|592.8|593|592.6|0
1638960770000|2021-12-08 10:52:50|592.9|592.6|592.9|592.6|593|592.6|592.8|592.5|0
1638960780000|2021-12-08 10:53:00|592.8|592.5|592.6|592.4|592.9|592.5|592.5|592.4|0
1638960790000|2021-12-08 10:53:10|592.7|592.5|592.6|592.4|592.7|592.5|592.6|592.4|0
1638960800000|2021-12-08 10:53:20|592.7|592.5|592|591.6|592.7|592.5|592|591.5|0
1638960810000|2021-12-08 10:53:30|591.9|591.5|591.9|591.6|591.9|591.8|591.7|591.3|0
1638960820000|2021-12-08 10:53:40|591.8|591.5|591.5|591.1|591.8|591.5|591.5|591|0
1638960830000|2021-12-08 10:53:50|591.6|591.2|592|591.6|592.4|591.9|591.6|591.2|0
1638960840000|2021-12-08 10:54:00||591.5||591.5||591.5||591.4|0
1638960850000|2021-12-08 10:54:10||591.4||591.6||591.7||591.4|0
1638960860000|2021-12-08 10:54:20|592.1|591.7|592.2|591.7|592.4|591.9|592|591.6|0
1638960870000|2021-12-08 10:54:30|592.3|591.6|592.4|591.9|592.4|592.1|592|591.6|0
1638960880000|2021-12-08 10:54:40|592.3|592|592.3|592|592.6|592.3|592.2|591.8|0
1638960890000|2021-12-08 10:54:50|592.2|591.9|592.2|591.8|592.3|591.9|592.2|591.8|0
1638960900000|2021-12-08 10:55:00|592.3|591.7|591.9|591.5|592.3|591.8|591.9|591.4|0
1638960910000|2021-12-08 10:55:10|591.8|591.4|591.5|591.2|591.8|591.5|591.5|591.2|0
1638960920000|2021-12-08 10:55:20|591.4|591.1|591.1|590.8|591.4|591.1|590.8|590.7|0
1638960930000|2021-12-08 10:55:30|591.2|590.9|591.1|590.8|591.5|591.1|591.1|590.7|0
1638960940000|2021-12-08 10:55:40|591.2|590.9|591.4|591.2|591.5|591.3|591.1|590.7|0
1638960950000|2021-12-08 10:55:50|591.5|591.3|591.9|591.3|591.9|591.3|591.5|591.2|0
1638960960000|2021-12-08 10:56:00|591.7|591.4|591.9|591.3|591.9|591.7|591.4|591.2|0
1638960970000|2021-12-08 10:56:10|592|591.4|591.6|591.4|592|591.8|591.6|591.2|0
1638960980000|2021-12-08 10:56:20|591.8|591.3|591.9|591.6|592|591.7|591.8|591.3|0
1638960990000|2021-12-08 10:56:30|591.8|591.5|591.9|591.3|592|591.7|591.6|591.3|0
1638961000000|2021-12-08 10:56:40|592|591.4|592.9|592.5|593|592.8|591.9|591.4|0
1638961010000|2021-12-08 10:56:50|592.8|592.4|591.7|591.5|592.8|592.4|591.6|591.1|0
1638961020000|2021-12-08 10:57:00|591.6|591.3|591.7|591.3|591.7|591.5|591.5|591.2|0
1638961030000|2021-12-08 10:57:10||591.4||591.5||591.5||591.3|0
1638961040000|2021-12-08 10:57:20|591.6|591.4|591.7|591.3|591.7|591.5|591.4|591.2|0
1638961050000|2021-12-08 10:57:30|591.6|591.4|592|591.6|592.2|591.8|591.6|591.2|0
1638961060000|2021-12-08 10:57:40|592.1|591.7|592|591.6|592.1|591.8|592|591.6|0
1638961070000|2021-12-08 10:57:50|592.2|591.7|592.2|591.9|592.4|592|591.7|591.6|0
1638961080000|2021-12-08 10:58:00|592.1|591.8|592.6|592.1|592.6|592.3|591.9|591.6|0
1638961090000|2021-12-08 10:58:10|592.5||592.4||592.5||592.4||0
1638961100000|2021-12-08 10:58:20|592.3|592|591.7|591.3|592.3|592|591.7|591.3|0
1638961110000|2021-12-08 10:58:30|591.6|591.2|591.4|590.9|591.6|591.2|591.3|590.9|0
1638961120000|2021-12-08 10:58:40||590.8||590.8||590.9||590.8|0
1638961130000|2021-12-08 10:58:50|591.3|590.9|591|590.6|591.3|590.9|590.5|590.3|0
1638961140000|2021-12-08 10:59:00|590.9|590.5|590.9|590.5|591|590.6|590.8|590.5|0
1638961150000|2021-12-08 10:59:10|590.8|590.4|590.6|590.3|590.8|590.4|590.5|590.2|0
1638961160000|2021-12-08 10:59:20|590.7|590.4|590.7|590.3|590.7|590.5|590.5|590.2|0
1638961170000|2021-12-08 10:59:30|590.8|590.4|590.8|590.6|590.8|590.6|590.6|590.3|0
1638961180000|2021-12-08 10:59:40|590.9|590.7|592|591.5|592|591.6|590.9|590.7|0
1638961190000|2021-12-08 10:59:50|591.9|591.6|591.6|591.1|592|591.6|591.6|591.1|0
1638961200000|2021-12-08 11:00:00|591.5|591|591.6|591.1|591.7|591.2|591.4|590.9|0
1638961210000|2021-12-08 11:00:10|591.5|591|591.1|590.9|591.5|591|591.1|590.9|0
1638961220000|2021-12-08 11:00:20|590.9|590.7|590.6|590.3|590.9|590.8|590.6|590.2|0
1638961230000|2021-12-08 11:00:30|590.7|590.2|590.8|590.5|590.9|590.6|590.6|590.2|0
1638961240000|2021-12-08 11:00:40|590.9|590.6|590.9|590.5|590.9|590.6|590.5|590.2|0
1638961250000|2021-12-08 11:00:50|590.8|590.4|590.7|590.3|590.8|590.4|590.7|590.2|0
1638961260000|2021-12-08 11:01:00|590.8|590.4|590.8|590.5|590.8|590.6|590.7|590.3|0
1638961270000|2021-12-08 11:01:10|590.7|590.4|590.8|590.5|590.8|590.5|590.7|590.3|0
1638961280000|2021-12-08 11:01:20|590.9|590.6|591.8|591.3|591.8|591.3|590.9|590.6|0
1638961290000|2021-12-08 11:01:30|591.7|591.2|591.6|591.2|591.7|591.2|591.6|591.1|0
1638961300000|2021-12-08 11:01:40|591.7|591.1|591.4|591.3|591.8|591.3|591.4|591.1|0
1638961310000|2021-12-08 11:01:50|591.3|591.1|591.2|590.7|591.3|591.1|591.2|590.7|0
1638961320000|2021-12-08 11:02:00|591.1|590.6|590.8|590.4|591.1|590.6|590.8|590.4|0
1638961330000|2021-12-08 11:02:10|590.9|590.5|591.1|590.7|591.2|591|590.7|590.4|0
1638961340000|2021-12-08 11:02:20|591.2|590.8|591.4|591|591.4|591|591.2|590.8|0
1638961350000|2021-12-08 11:02:30|591.3|590.9|591.2|590.8|591.3|590.9|591.2|590.8|0
1638961360000|2021-12-08 11:02:40|591.1|590.7|591.9|591.4|592|591.5|591.1|590.7|0
1638961370000|2021-12-08 11:02:50|591.8|591.3|591.9|591.4|591.9|591.5|591.3|591|0
1638961380000|2021-12-08 11:03:00|592|591.5|592|591.6|592.1|591.6|592|591.5|0
1638961390000|2021-12-08 11:03:10|592.1|591.7|591.7|591.3|592.4|592|591.7|591.3|0
1638961400000|2021-12-08 11:03:20|591.6|591.4|591.2|591.1|591.8|591.5|591.1|590.8|0
1638961410000|2021-12-08 11:03:30|591.3|590.9|590.5|590.2|591.3|590.9|590.5|590.1|0
1638961420000|2021-12-08 11:03:40|590.4|590.3|590.3|590.1|590.5|590.3|590.3|590.1|0
1638961430000|2021-12-08 11:03:50||590.2||590.1||590.2||590.1|0
1638961440000|2021-12-08 11:04:00|590.2|590|589.6|589.4|590.2|590|589.5|589.2|0
1638961450000|2021-12-08 11:04:10|589.7|589.5|589.8|589.5|590|589.7|589.6|589.4|0
1638961460000|2021-12-08 11:04:20|589.9|589.4|589.7|589.4|590.2|589.8|589.7|589.4|0
1638961470000|2021-12-08 11:04:30|589.6|589.3|589.2|589|589.6|589.3|589.2|589|0
1638961480000|2021-12-08 11:04:40|589.1|588.9|588.9|588.4|589.5|589|588.4|588.1|0
1638961490000|2021-12-08 11:04:50|589|588.9|589|588.6|589|588.9|588.9|588.5|0
1638961500000|2021-12-08 11:05:00|588.9|588.8|589|588.8|589.2|589.1|588.8|588.6|0
1638961510000|2021-12-08 11:05:10|588.9|588.6|588.8|588.6|589.1|589|588.7|588.6|0
1638961520000|2021-12-08 11:05:20|589|588.9|589.1|588.8|589.3|589|588.9|588.6|0
1638961530000|2021-12-08 11:05:30|589|588.7|589.4|589|589.5|589.3|588.9|588.6|0
1638961540000|2021-12-08 11:05:40|589.5|589.1|589.6|589.1|589.7|589.1|589.5|589.1|0
1638961550000|2021-12-08 11:05:50|589.5|589|589.6|589.3|589.6|589.3|589.3|589|0
1638961560000|2021-12-08 11:06:00|589.5|589.2|589.8|589.3|590|589.7|589.3|589|0
1638961570000|2021-12-08 11:06:10|589.9|589.5|589.9|589.6|590|589.7|589.7|589.5|0
1638961580000|2021-12-08 11:06:20|590.1|590|590.2|590|590.3|590|589.9|589.6|0
1638961590000|2021-12-08 11:06:30|590.4|590.1|590.6|590.2|590.7|590.3|590.3|590.1|0
1638961600000|2021-12-08 11:06:40|590.5|590.3|590.8|590.5|590.8|590.6|590.4|590.3|0
1638961610000|2021-12-08 11:06:50|590.7|590.3|590.3|590|590.7|590.3|589.9|589.5|0
1638961620000|2021-12-08 11:07:00|590.2|589.9|590|589.8|590.2|589.9|590|589.8|0
1638961630000|2021-12-08 11:07:10|589.9|589.6|590|589.6|590.2|589.8|589.7|589.5|0
1638961640000|2021-12-08 11:07:20|589.9|589.7|590.2|589.7|590.2|589.7|589.8|589.7|0
1638961650000|2021-12-08 11:07:30|590.1|589.6|590.7|590.2|590.7|590.3|589.9|589.6|0
1638961660000|2021-12-08 11:07:40|590.6|590.3|590.7|590.3|590.7|590.3|590.5|590.3|0
1638961670000|2021-12-08 11:07:50|590.6|590.2|591.1|590.8|591.3|590.8|590.5|590.2|0
1638961680000|2021-12-08 11:08:00|591|590.7|591.1|590.7|591.1|590.8|590.9|590.6|0
1638961700000|2021-12-08 11:08:20|591||590.9||591.1||590.9||0
1638961710000|2021-12-08 11:08:30|590.8|590.5|590.4|590.1|590.9|590.5|590.3|590|0
1638961720000|2021-12-08 11:08:40|590.5|590.2|590.4|590.1|590.5|590.2|590.4|590.1|0
1638961730000|2021-12-08 11:08:50|590.3|590|590.4|590.1|590.4|590.3|590.3|590|0
1638961740000|2021-12-08 11:09:00|590.5|590.2|590.9|590.5|591|590.6|590.5|590.2|0
1638961750000|2021-12-08 11:09:10|591|590.6|591.3|590.9|591.3|590.9|591|590.6|0
1638961760000|2021-12-08 11:09:20|591.2|590.8|591.4|591.1|591.7|591.3|591.2|590.8|0
1638961770000|2021-12-08 11:09:30|591.5|591.2|592.1|591.7|592.2|592|591.4|591.1|0
1638961780000|2021-12-08 11:09:40|592.2|591.8|591.9|591.6|592.6|592.1|591.9|591.5|0
1638961790000|2021-12-08 11:09:50|592|591.7|592.1|591.8|592.2|591.8|592|591.7|0
1638961800000|2021-12-08 11:10:00|592.2|591.7|592.3|591.8|592.3|591.8|592.1|591.7|0
1638961810000|2021-12-08 11:10:10|592.2|591.9|592.3|592.1|592.3|592.1|592.2|591.9|0
1638961820000|2021-12-08 11:10:20|592.2|592|592.2|591.9|592.4|592.2|592.1|591.9|0
1638961830000|2021-12-08 11:10:30|592.1|591.6|592.4|592.1|592.4|592.2|591.9|591.6|0
1638961840000|2021-12-08 11:10:40|592.3|592.2|592.3|592|592.3|592.2|592.1|591.9|0
1638961850000|2021-12-08 11:10:50|592.2|591.9|592.2|591.8|592.2|591.9|592.2|591.8|0
1638961860000|2021-12-08 11:11:00|592.1|592|593.4|593.1|593.5|593.1|592.1|592|0
1638961870000|2021-12-08 11:11:10|593.3|593|593.6|593.3|593.7|593.3|593.1|592.8|0
1638961880000|2021-12-08 11:11:20|593.5|593.2|593.3|592.9|593.5|593.2|593.1|592.9|0
1638961890000|2021-12-08 11:11:30|593.4|593|593.5|593.1|593.6|593.3|593.4|593|0
1638961900000|2021-12-08 11:11:40|593.6|593.2|593.6|593.2|593.6|593.3|593.5|593.2|0
1638961910000|2021-12-08 11:11:50|593.5|593.3|593.7|593.3|593.7|593.5|593.4|593.2|0
1638961920000|2021-12-08 11:12:00|594.2|593.4|594.2|593.9|594.6|594.2|594.1|593.4|0
1638961930000|2021-12-08 11:12:10|594.4|594.1|594.3|594.1|594.5|594.4|594.2|594.1|0
1638961940000|2021-12-08 11:12:20|594.2|594|593.4|593|594.3|594|593.2|592.9|0
1638961950000|2021-12-08 11:12:30|593.3|592.9|594|593.6|594.2|593.8|592.7|592.4|0
1638961960000|2021-12-08 11:12:40|593.9|593.5|593.5|593|593.9|593.5|593.5|593|0
1638961970000|2021-12-08 11:12:50|593.6|593.1|594|593.6|594.1|593.9|593.5|593.1|0
1638961980000|2021-12-08 11:13:00|594.1|593.7|594.4|594.1|594.7|594.2|593.8|593.4|0
1638961990000|2021-12-08 11:13:10|594.5|594.2|595.3|595|595.4|595|594.4|594|0
1638962000000|2021-12-08 11:13:20|595.2|595.1|595.6|595.1|595.7|595.5|595.2|595.1|0
1638962010000|2021-12-08 11:13:30|595.5|595.2|595.5|595.2|595.8|595.4|595.4|595.2|0
1638962020000|2021-12-08 11:13:40|595.4|594.9|595.2|595|595.4|595.1|594.9|594.5|0
1638962030000|2021-12-08 11:13:50|595.1|594.7|595.1|594.7|595.2|594.7|594.8|594.3|0
1638962040000|2021-12-08 11:14:00|595.2|595.1|595.6|595.2|595.7|595.2|595.2|595.1|0
1638962050000|2021-12-08 11:14:10|595.8|595.3|595.7|595.2|595.9|595.4|595.7|595.2|0
1638962060000|2021-12-08 11:14:20|596|595.3|596.1|595.8|596.3|595.8|595.7|595.3|0
1638962070000|2021-12-08 11:14:30|596.3|595.9|596.3|596|596.3|596|596.3|595.8|0
1638962080000|2021-12-08 11:14:40|596.2|595.9|595.7|595.2|596.2|595.9|595.7|595.2|0
1638962090000|2021-12-08 11:14:50|595.6|595.1|595.2|594.7|595.6|595.1|595.1|594.7|0
1638962100000|2021-12-08 11:15:00|595.1|594.6|594.9|594.3|595.2|594.8|594.8|594.3|0
1638962110000|2021-12-08 11:15:10|594.8|594.7|594.3|594|594.8|594.7|594.2|594|0
1638962120000|2021-12-08 11:15:20|594.2|593.8|594|593.6|594.2|593.8|594|593.5|0
1638962130000|2021-12-08 11:15:30|593.9|593.5|593.7|593.3|594|593.7|593.7|593.2|0
1638962140000|2021-12-08 11:15:40|593.6|593.2|593.9|593.4|594|593.8|593.3|593|0
1638962150000|2021-12-08 11:15:50|593.8|593.3|593.5|593.2|593.8|593.3|593.5|593.1|0
1638962160000|2021-12-08 11:16:00|593.7|593.1|593.7|593.3|593.8|593.5|593.4|593|0
1638962170000|2021-12-08 11:16:10|593.8|593.4|593.6|593.1|593.8|593.4|593.6|593.1|0
1638962180000|2021-12-08 11:16:20|593.5|593|593.4|593.1|593.5|593.1|593.4|593|0
1638962190000|2021-12-08 11:16:30|593.5|593.2|593.7|593.3|593.7|593.5|593.5|593.2|0
1638962200000|2021-12-08 11:16:40|593.9|593.4|594.4|594|594.6|594.1|593.9|593.4|0
1638962210000|2021-12-08 11:16:50|594.3|593.9|594|593.6|594.3|593.9|594|593.5|0
1638962220000|2021-12-08 11:17:00|593.9|593.5|593.9|593.6|593.9|593.6|593.8|593.3|0
1638962230000|2021-12-08 11:17:10|594.1|594|594|593.6|594.1|594|593.9|593.4|0
1638962240000|2021-12-08 11:17:20|593.9|593.5|594.1|593.6|594.1|593.6|593.7|593.5|0
1638962250000|2021-12-08 11:17:30|594|593.5|593.9|593.6|594|593.6|593.9|593.5|0
1638962260000|2021-12-08 11:17:40|594|593.7|593.7|593.4|594|593.7|593.6|593.4|0
1638962270000|2021-12-08 11:17:50|593.8|593.5|593.8|593.4|593.9|593.5|593.8|593.4|0
1638962280000|2021-12-08 11:18:00|594|593.5|594.2|593.9|594.3|593.9|594|593.5|0
1638962290000|2021-12-08 11:18:10|594.1|593.8|594.4|594|594.6|594.2|594.1|593.7|0
1638962300000|2021-12-08 11:18:20|594.3|593.9|593.7|593.3|594.3|593.9|593.7|593.3|0
1638962320000|2021-12-08 11:18:40|593.8|593.4|594|593.5|594.1|593.8|593.8|593.3|0
1638962330000|2021-12-08 11:18:50|593.9|593.6|594.1|593.6|594.1|593.6|593.9|593.6|0
1638962340000|2021-12-08 11:19:00|594.2|593.7|594.3|593.8|594.3|593.8|594.2|593.7|0
1638962350000|2021-12-08 11:19:10|594.2|593.7|594.1|593.8|594.2|593.8|594.1|593.6|0
1638962360000|2021-12-08 11:19:20|594.2|593.9|593.8|593.5|594.3|593.9|593.8|593.5|0
1638962370000|2021-12-08 11:19:30|593.9|593.6|594|593.7|594|593.7|593.9|593.6|0
1638962380000|2021-12-08 11:19:40||593.6||593.6||593.6||593.6|0
1638962390000|2021-12-08 11:19:50|594.2|593.7|594.7|594.2|594.8|594.2|594.2|593.7|0
1638962400000|2021-12-08 11:20:00|594.8|594.3|594.6|594.2|595.2|594.8|594.6|594.2|0
1638962410000|2021-12-08 11:20:10|594.7|594.3|594.8|594.5|594.8|594.5|594.7|594.3|0
1638962420000|2021-12-08 11:20:20|595|594.6|595.5|595|595.9|595.4|594.8|594.6|0
1638962430000|2021-12-08 11:20:30|595.6|595.1|595.7|595.1|595.8|595.5|595.5|595|0
1638962440000|2021-12-08 11:20:40|595.6|595|595.3|594.7|595.6|595|595.3|594.7|0
1638962450000|2021-12-08 11:20:50|595.1|594.6|595|594.6|595.1|594.6|594.5|594.2|0
1638962460000|2021-12-08 11:21:00|595.1|594.7|595.6|595.2|595.6|595.2|595.1|594.7|0
1638962470000|2021-12-08 11:21:10|595.5|595.1|595|594.5|595.5|595.1|595|594.5|0
1638962480000|2021-12-08 11:21:20|594.9|594.4|594.8|594.4|594.9|594.4|594.7|594.3|0
1638962490000|2021-12-08 11:21:30|594.7|594.3|594.8|594.2|594.8|594.3|594.7|594.2|0
1638962500000|2021-12-08 11:21:40|594.9|594.3|594.7|594.2|595.1|594.6|594.7|594.2|0
1638962510000|2021-12-08 11:21:50|594.6|594.1|594.5|594.1|594.6|594.2|594.5|594.1|0
1638962520000|2021-12-08 11:22:00|594.6|594.2|594.3|594|594.7|594.2|594.1|594|0
1638962530000|2021-12-08 11:22:10|594.4|593.8|594.1|593.6|594.4|593.8|594.1|593.5|0
1638962550000|2021-12-08 11:22:30|594|593.7|593.8|593.5|594|593.8|593.8|593.5|0
1638962560000|2021-12-08 11:22:40|593.7|593.4|593.6|593.3|593.8|593.4|593.6|593.3|0
1638962580000|2021-12-08 11:23:00|593.8|593.4|594.4|594.1|594.6|594.3|593.8|593.4|0
1638962590000|2021-12-08 11:23:10|594.3|594.2|594.5|594.2|594.6|594.2|594.3|593.9|0
1638962600000|2021-12-08 11:23:20|594.6|594.3|594.7|594.2|594.7|594.3|594.6|594.1|0
1638962610000|2021-12-08 11:23:30||594.3||594.3||594.3||594.2|0
1638962620000|2021-12-08 11:23:40|594.6|594.2|594.7|594.3|594.7|594.3|594.6|594.2|0
1638962630000|2021-12-08 11:23:50||594.2||594.2||594.3||594.1|0
1638962640000|2021-12-08 11:24:00|594.9|594.3|595.5|595.2|596|595.5|594.9|594.3|0
1638962650000|2021-12-08 11:24:10|595.6|595.1|595.4|595.1|595.6|595.2|595.3|594.9|0
1638962660000|2021-12-08 11:24:20|595.3|595.2|595.3|595.1|595.6|595.2|595.3|594.8|0
1638962670000|2021-12-08 11:24:30|595.5|595.2|596.3|595.8|596.3|595.8|595.5|595.2|0
1638962680000|2021-12-08 11:24:40|596.2|595.7|596.2|595.9|596.3|596|596.2|595.7|0
1638962690000|2021-12-08 11:24:50|596.3|595.8|595.9|595.5|596.3|595.9|595.8|595.4|0
1638962700000|2021-12-08 11:25:00|595.8|595.4|595.9|595.5|595.9|595.5|595.8|595.3|0
1638962710000|2021-12-08 11:25:10|595.8|595.6|595.9|595.7|595.9|595.7|595.8|595.6|0
1638962720000|2021-12-08 11:25:20|595.8|595.6|595.8|595.5|595.8|595.6|595.8|595.5|0
1638962730000|2021-12-08 11:25:30|595.9|595.6|596|595.5|596.5|596.3|595.9|595.5|0
1638962740000|2021-12-08 11:25:40|596.1|595.6|596.1|596|596.1|596|596.1|595.6|0
1638962750000|2021-12-08 11:25:50|596.2|596.1|596.7|596.2|596.8|596.2|596.2|596.1|0
1638962760000|2021-12-08 11:26:00|596.6|596.1|596.6|596.2|596.8|596.7|596.5|596.1|0
1638962770000|2021-12-08 11:26:10|596.5|596.1|596.6|596.3|596.6|596.5|596.5|596.1|0
1638962780000|2021-12-08 11:26:20||596.2||596.3||596.4||596.2|0
1638962790000|2021-12-08 11:26:30|596.5|596.2|596|595.5|596.5|596.3|596|595.5|0
1638962800000|2021-12-08 11:26:40|595.9|595.6|595.9|595.7|596|595.7|595.9|595.4|0
1638962810000|2021-12-08 11:26:50|596|595.8|595.9|595.6|596|595.8|595.8|595.5|0
1638962820000|2021-12-08 11:27:00|596|595.7|596.1|595.7|596.2|596|595.9|595.7|0
1638962830000|2021-12-08 11:27:10|596|595.6|596|595.5|596|595.6|596|595.5|0
1638962840000|2021-12-08 11:27:20|595.9|595.6|595.9|595.5|596|595.6|595.9|595.5|0
1638962860000|2021-12-08 11:27:40|595.8|595.4|595.5|595.2|595.8|595.6|595.5|595.1|0
1638962870000|2021-12-08 11:27:50||595.1||595.2||595.2||595.1|0
1638962880000|2021-12-08 11:28:00|595.4|595.1|595.5|595.3|595.5|595.3|595.3|594.9|0
1638962890000|2021-12-08 11:28:10|595.7|595.4|595.5|595.3|595.7|595.5|595.5|595.3|0
1638962900000|2021-12-08 11:28:20|595.6|595.1|595.4|595.1|595.6|595.1|595.3|595.1|0
1638962910000|2021-12-08 11:28:30|595.5|595.2|595.4|595.1|595.6|595.2|595.4|595.1|0
1638962920000|2021-12-08 11:28:40|595.3|595|595.1|594.7|595.3|595|595.1|594.7|0
1638962930000|2021-12-08 11:28:50|595|594.5|594.8|594.5|595|594.5|594.7|594.2|0
1638962940000|2021-12-08 11:29:00|594.7|594.4|594.9|594.7|595|594.8|594.7|594.3|0
1638962950000|2021-12-08 11:29:10|594.8|594.8|594.8|594.5|594.8|594.8|594.8|594.5|0
1638962960000|2021-12-08 11:29:20|594.9|594.6|594.9|594.7|594.9|594.7|594.9|594.6|0
1638962970000|2021-12-08 11:29:30|595.1|594.8|594.9|594.6|595.2|594.8|594.9|594.6|0
1638962980000|2021-12-08 11:29:40|595.1|594.7|595.3|594.9|595.4|594.9|595.1|594.6|0
1638962990000|2021-12-08 11:29:50|595.2|594.8|595.2|594.6|595.3|594.9|595.2|594.6|0
1638963000000|2021-12-08 11:30:00|595.1|594.7|594.7|594.2|595.1|594.7|594.4|594|0
1638963010000|2021-12-08 11:30:10|594.6|594.1|594.4|594.2|594.6|594.3|594.4|594|0
1638963020000|2021-12-08 11:30:20|594.5|594.3|594.5|594.3|594.5|594.3|594.4|594.1|0
1638963030000|2021-12-08 11:30:30|594.4|594.2|594.5|594.1|594.5|594.2|594.4|594.1|0
1638963040000|2021-12-08 11:30:40|594.4|594|594|593.7|594.4|594|594|593.6|0
1638963050000|2021-12-08 11:30:50|594.1|593.8|594.5|594.3|594.5|594.3|594.1|593.8|0
1638963060000|2021-12-08 11:31:00|594.7|594.4|594.7|594.3|594.8|594.5|594.6|594.3|0
1638963070000|2021-12-08 11:31:10|594.8|594.5|595|594.6|595.1|594.8|594.7|594.5|0
1638963090000|2021-12-08 11:31:30|595.1|594.7|595.6|595.2|595.7|595.3|595|594.7|0
1638963100000|2021-12-08 11:31:40|595.7|595.3|595.2|594.8|595.7|595.6|594.9|594.7|0
1638963120000|2021-12-08 11:32:00|595.1|594.9|595.2|594.9|595.2|595|595.1|594.9|0
1638963130000|2021-12-08 11:32:10|595.3|595|595.2|594.9|595.4|595.1|595.1|594.8|0
1638963140000|2021-12-08 11:32:20|595.3|595|595.3|595.2|595.3|595.2|595.2|595|0
1638963150000|2021-12-08 11:32:30|595.2|595|595.3|595|595.4|595.2|595.2|594.9|0
1638963160000|2021-12-08 11:32:40|595.4|594.9|595.2|594.7|595.4|594.9|595.1|594.7|0
1638963170000|2021-12-08 11:32:50|595.3|594.8|595.2|595|595.3|595|595.1|594.8|0
1638963190000|2021-12-08 11:33:10|595.3|595.1|595.4|595.1|595.4|595.2|595.3|595.1|0
1638963200000|2021-12-08 11:33:20||595.2||595.1||595.2||595|0
1638963220000|2021-12-08 11:33:40|595.5|595.2|595.2|595|595.6|595.3|595.1|595|0
1638963240000|2021-12-08 11:34:00|595.3|595.1|595.2|595|595.3|595.1|595.2|595|0
1638963250000|2021-12-08 11:34:10|595.1|594.8|594.8|594.5|595.1|594.9|594.5|594.2|0
1638963260000|2021-12-08 11:34:20|594.7|594.4|594.7|594.4|594.7|594.5|594.6|594.2|0
1638963270000|2021-12-08 11:34:30||594.5||594.5||594.6||594.5|0
1638963290000|2021-12-08 11:34:50|594.6|594.4|595|594.8|595|594.8|594.3|594|0
1638963300000|2021-12-08 11:35:00|595.1|594.9|595.1|594.6|595.3|595|595|594.6|0
1638963310000|2021-12-08 11:35:10||594.7||594.8||594.8||594.7|0
1638963320000|2021-12-08 11:35:20|595.2|594.9|594.9|594.5|595.3|594.9|594.9|594.5|0
1638963330000|2021-12-08 11:35:30|595|594.6|595|594.6|595|594.6|595|594.6|0
1638963340000|2021-12-08 11:35:40|594.9|594.5|594.7|594.4|594.9|594.5|594.6|594.2|0
1638963350000|2021-12-08 11:35:50||594.5||594.5||594.5||594.5|0
1638963370000|2021-12-08 11:36:10|594.8|594.6|594.6|594.3|594.8|594.7|594.5|594.3|0
1638963380000|2021-12-08 11:36:20|594.7|594.4|594.6|594.3|594.7|594.4|594.6|594.3|0
1638963390000|2021-12-08 11:36:30|594.7|594.4|595.7|595.3|595.7|595.3|594.7|594.4|0
1638963400000|2021-12-08 11:36:40|595.8|595.4|596.2|595.9|596.3|595.9|595.7|595.4|0
1638963410000|2021-12-08 11:36:50||596||596||596||596|0
1638963420000|2021-12-08 11:37:00|596.1|595.9|596.3|596|596.3|596.1|596.1|595.8|0
1638963430000|2021-12-08 11:37:10|596.2|595.9|596.2|595.9|596.2|595.9|596|595.8|0
1638963440000|2021-12-08 11:37:20|596.1|596|596.2|595.9|596.2|596|596.1|595.8|0
1638963450000|2021-12-08 11:37:30|596.1|596|596.1|595.8|596.1|596|596.1|595.8|0
1638963460000|2021-12-08 11:37:40||595.9||595.9||595.9||595.9|0
1638963480000|2021-12-08 11:38:00|596.2|596|596.4|596|596.7|596.3|596.1|596|0
1638963490000|2021-12-08 11:38:10|596.3|596.1|596.3|596|596.3|596.1|596.2|596|0
1638963500000|2021-12-08 11:38:20|596.1|595.8|596|595.8|596.1|595.8|596|595.8|0
1638963510000|2021-12-08 11:38:30|595.9|595.6|595.9|595.6|596|595.6|595.9|595.5|0
1638963520000|2021-12-08 11:38:40|596|595.5|595.7|595.5|596|595.6|595.7|595.4|0
1638963530000|2021-12-08 11:38:50|595.6|595.3|595.6|595.1|595.6|595.3|595.5|595.1|0
1638963540000|2021-12-08 11:39:00|595.5|595|595.8|595.4|595.9|595.6|595.2|595|0
1638963550000|2021-12-08 11:39:10|595.7|595.3|595.7|595.3|595.7|595.4|595.5|595.3|0
1638963560000|2021-12-08 11:39:20||595.4||595.3||595.4||595.3|0
1638963570000|2021-12-08 11:39:30|595.6|595.4|595.6|595.3|595.8|595.5|595.6|595.3|0
1638963580000|2021-12-08 11:39:40||595.4||595.4||595.4||595.3|0
1638963600000|2021-12-08 11:40:00|595.8|595.5|595.7|595.4|595.8|595.6|595.6|595.4|0
1638963610000|2021-12-08 11:40:10|595.6|595.5|595.6|595.3|595.7|595.5|595.4|595.3|0
1638963620000|2021-12-08 11:40:20|595.5|595.1|595.3|595|595.6|595.1|595.3|595|0
1638963640000|2021-12-08 11:40:40|595.4|595.1|595.4|595.2|595.4|595.2|595.3|595|0
1638963650000|2021-12-08 11:40:50|595.6|595.3|595.5|595.1|595.6|595.3|595.3|595|0
1638963660000|2021-12-08 11:41:00||595.2||595.2||595.2||595.1|0
1638963670000|2021-12-08 11:41:10|595.4|595.1|595.3|595|595.4|595.1|595.3|595|0
1638963680000|2021-12-08 11:41:20|595.2||595.3||595.3||595.2||0
1638963690000|2021-12-08 11:41:30|595.2|594.8|595.1|594.8|595.2|594.8|595.1|594.8|0
1638963720000|2021-12-08 11:42:00|595.2|594.9|595.2|594.9|595.4|595.1|595.1|594.9|0
1638963730000|2021-12-08 11:42:10|595.1|594.8|595.1|594.8|595.2|594.9|595|594.8|0
1638963740000|2021-12-08 11:42:20|595.2|594.9|594.7|594.4|595.2|594.9|594.7|594.4|0
1638963750000|2021-12-08 11:42:30|594.8|594.5|594.7|594.4|594.8|594.5|594.6|594.3|0
1638963760000|2021-12-08 11:42:40|594.8|594.5|595.5|595.1|595.5|595.1|594.7|594.5|0
1638963770000|2021-12-08 11:42:50|595.4|595|595.7|595.4|595.8|595.4|595.3|595|0
1638963780000|2021-12-08 11:43:00|595.6|595.5|595.7|595.5|595.9|595.6|595.6|595.4|0
1638963790000|2021-12-08 11:43:10|595.8|595.6|596|595.6|596.5|596.3|595.6|595.5|0
1638963800000|2021-12-08 11:43:20|595.9|595.7|595.5|595.2|595.9|595.7|595.5|595.2|0
1638963810000|2021-12-08 11:43:30|595.4|595.1|595.4|595|595.5|595.1|595.4|595|0
1638963820000|2021-12-08 11:43:40||595.1||595||595.1||595|0
1638963830000|2021-12-08 11:43:50|595.3|594.9|595.5|595.3|595.5|595.3|595.2|594.8|0
1638963840000|2021-12-08 11:44:00|595.6|595.2|595.8|595.6|595.9|595.7|595.6|595.2|0
1638963860000|2021-12-08 11:44:20|595.7|595.5|595.7|595.4|595.7|595.5|595.7|595.4|0
1638963870000|2021-12-08 11:44:30||595.5||595.4||595.5||595.4|0
1638963880000|2021-12-08 11:44:40|595.6|595.5|595.8|595.4|595.8|595.5|595.5|595.4|0
1638963890000|2021-12-08 11:44:50||595.5||595.5||595.5||595.5|0
1638963900000|2021-12-08 11:45:00|595.7|595.4|595.4|595.1|595.7|595.4|595.4|595.1|0
1638963910000|2021-12-08 11:45:10|595.5|595|595.5|595.2|595.6|595.4|595.5|595|0
1638963920000|2021-12-08 11:45:20||595.1||595.2||595.2||595.1|0
1638963930000|2021-12-08 11:45:30|595.6|595.3|595.8|595.5|595.9|595.6|595.6|595.3|0
1638963940000|2021-12-08 11:45:40|595.7|595.4|596.1|595.9|596.1|595.9|595.4|595.2|0
1638963950000|2021-12-08 11:45:50|596|595.8|597.4|597|597.5|597.1|595.8|595.5|0
1638963960000|2021-12-08 11:46:00|597.5|597.1|600.3|599.8|600.7|600.2|597.4|596.9|0
1638963970000|2021-12-08 11:46:10|600.5|599.7|601.7|601.3|602|601.4|599.7|599.3|0
1638963980000|2021-12-08 11:46:20|601.6|601.2|601.9|601.3|602.7|602.4|600.3|599.7|0
1638963990000|2021-12-08 11:46:30|602|601.4|602.1|601.5|602.8|602.6|601.9|601.4|0
1638964000000|2021-12-08 11:46:40|602|601.3|603.4|602.9|603.9|603.4|601.8|601.3|0
1638964010000|2021-12-08 11:46:50|603.2|602.8|603.2|602.9|603.4|602.9|602.8|602.3|0
1638964020000|2021-12-08 11:47:00|603.1|603|603.5|602.8|603.5|603.3|603|602.5|0
1638964030000|2021-12-08 11:47:10|603.4|602.9|603.1|602.4|603.9|603.4|602.7|602.2|0
1638964040000|2021-12-08 11:47:20|603.2|602.5|607.2|606.5|607.5|607.3|603.1|602.5|0
1638964050000|2021-12-08 11:47:30|607.3|606.6|608.5|608.1|608.8|608.2|607.3|606.6|0
1638964060000|2021-12-08 11:47:40|608.6|608.2|610.7|610.4|611.2|610.6|608.4|608|0
1638964070000|2021-12-08 11:47:50|610.8|610.5|609.6|609.3|610.8|610.5|609.6|609.3|0
1638964080000|2021-12-08 11:48:00|609.5|609.1|609.8|609.1|610|609.5|609.2|608.8|0
1638964090000|2021-12-08 11:48:10|610.2|609.2|610.8|610.1|610.9|610.5|609.7|609.1|0
1638964100000|2021-12-08 11:48:20|610.7|610.3|612|611.6|612|611.8|610.6|610.3|0
1638964110000|2021-12-08 11:48:30|611.9|611.7|611.6|610.7|611.9|611.7|611.3|610.7|0
1638964120000|2021-12-08 11:48:40|611.4|610.8|611.7|611.4|611.8|611.5|611.2|610.8|0
1638964130000|2021-12-08 11:48:50|611.8|611.5|612.9|612.5|613|612.8|611.8|611.4|0
1638964140000|2021-12-08 11:49:00|612.8|612.6|613.8|613.5|613.9|613.5|612.8|612.5|0
1638964150000|2021-12-08 11:49:10|613.7|613.4|616.1|615.2|616.8|616|613.2|612.8|0
1638964160000|2021-12-08 11:49:20|616.2|615.3|615.7|615.1|616.5|616|615.4|614.7|0
1638964170000|2021-12-08 11:49:30|615.6|615|616|615.4|616.4|615.7|615.5|615|0
1638964180000|2021-12-08 11:49:40|616.1|615.5|616|615.4|616.1|615.8|615.8|615.2|0
1638964190000|2021-12-08 11:49:50|616.1|615.5|617.9|617.1|618|617.6|616|615.5|0
1638964200000|2021-12-08 11:50:00|617.8|617|618.3|617.5|618.8|618.1|617.5|616.7|0
1638964210000|2021-12-08 11:50:10|618.2|617.6|618.2|618|618.3|618.1|618|617.3|0
1638964220000|2021-12-08 11:50:20|618.1|617.8|616.4|615.8|618.1|617.8|615.3|615|0
1638964230000|2021-12-08 11:50:30|616.3|615.7|614.5|614.1|616.4|615.8|614.5|614.1|0
1638964240000|2021-12-08 11:50:40|614.6|614.2|615.4|614.8|615.6|615|614.6|614.2|0
1638964250000|2021-12-08 11:50:50|615.3|614.7|614.7|614.1|615.4|615|614.5|613.9|0
1638964260000|2021-12-08 11:51:00|614.6|614|611.4|610.9|614.6|614|611.4|610.8|0
1638964270000|2021-12-08 11:51:10|610.9|610.8|611.1|610.3|611.9|611.1|610.1|609.2|0
1638964280000|2021-12-08 11:51:20|611|610.2|609.8|609|611|610.3|609.8|608.9|0
1638964290000|2021-12-08 11:51:30|609.7|608.8|608.8|608.1|609.7|609.2|608.5|607.7|0
1638964300000|2021-12-08 11:51:40|608.7|608.2|608.3|607.8|609|608.2|608.3|607.8|0
1638964310000|2021-12-08 11:51:50|608.2|607.7|608.2|607.4|608.4|607.9|607.3|606.9|0
1638964320000|2021-12-08 11:52:00|608.3|607.5|608.3|607.7|608.5|607.7|608|607.5|0
1638964330000|2021-12-08 11:52:10|608.2|607.8|609.3|608.7|609.3|608.8|608.2|607.8|0
1638964340000|2021-12-08 11:52:20|609.4|608.8|608.9|608.1|609.4|608.8|608.6|608|0
1638964350000|2021-12-08 11:52:30|608.8|608|608.7|608.1|608.8|608.3|608|607.6|0
1638964360000|2021-12-08 11:52:40|608.8|608|608.6|607.9|608.9|608.1|608.6|607.8|0
1638964370000|2021-12-08 11:52:50|608.7|608.1|607.7|607.5|608.7|608.2|607.6|606.8|0
1638964380000|2021-12-08 11:53:00|608|607.6|608.8|608.2|609.1|608.3|608|607.6|0
1638964390000|2021-12-08 11:53:10|609|608.3|608.6|607.9|609.1|608.5|608.4|607.6|0
1638964400000|2021-12-08 11:53:20|608.5|608.1|607.4|606.8|608.6|608.2|607.4|606.8|0
1638964410000|2021-12-08 11:53:30|607.3|606.9|607.9|607.1|608.3|607.6|606.1|605.4|0
1638964420000|2021-12-08 11:53:40|608|607|608|607.4|608|607.4|607.3|606.5|0
1638964430000|2021-12-08 11:53:50|607.9|607.3|607.8|607.1|607.9|607.3|607.4|607|0
1638964440000|2021-12-08 11:54:00|607.9|607.2|608|607.2|608|607.2|607.9|607.1|0
1638964450000|2021-12-08 11:54:10|607.9|607.9|608.2|607.9|608.2|607.9|607.7|607.2|0
1638964460000|2021-12-08 11:54:20|608.6|607.8|609|608.4|609.2|608.7|608.2|607.8|0
1638964470000|2021-12-08 11:54:30|609.1|608.5|609.4|608.7|609.4|608.7|609.1|608.5|0
1638964480000|2021-12-08 11:54:40|609.3|608.8|610.5|609.8|610.6|609.8|609.3|608.8|0
1638964490000|2021-12-08 11:54:50|610.6|609.9|610.7|610.2|610.8|610.2|610.6|609.9|0
1638964500000|2021-12-08 11:55:00|610.8|610.3|611.8|610.9|614.7|613.8|610.6|610.2|0
1638964510000|2021-12-08 11:55:10|611.9|611|612.8|612.1|613.1|612.4|611.9|611|0
1638964520000|2021-12-08 11:55:20|612.7|611.9|612.6|612.2|612.7|612.3|612|611.4|0
1638964530000|2021-12-08 11:55:30|612.5|612.3|613|612.5|613.2|612.7|612.3|612|0
1638964540000|2021-12-08 11:55:40|613.1|612.6|612.8|612.3|613.4|612.9|612.7|612.3|0
1638964550000|2021-12-08 11:55:50|612.6|612.1|612.6|612.1|612.8|612.4|612.4|611.8|0
1638964560000|2021-12-08 11:56:00|612.7|612.2|612.1|611.5|612.7|612.3|612.1|611.5|0
1638964570000|2021-12-08 11:56:10|612|611.4|612|611.5|612.2|611.6|612|611.4|0
1638964580000|2021-12-08 11:56:20|611.9|611.6|613|612.6|613.3|612.7|611.9|611.5|0
1638964590000|2021-12-08 11:56:30|613.4|612.7|615|614.6|615|614.8|613.3|612.7|0
1638964600000|2021-12-08 11:56:40|614.9|614.7|614.9|614.5|615.9|615.2|614.9|614.5|0
1638964610000|2021-12-08 11:56:50|614.8|614.3|614.3|613.6|614.8|614.3|613.2|612.7|0
1638964620000|2021-12-08 11:57:00|614.4|613.7|613.6|613.1|614.4|614|613.6|613.1|0
1638964630000|2021-12-08 11:57:10|613.5|613|613.8|613.4|613.9|613.5|613.4|613|0
1638964640000|2021-12-08 11:57:20|613.7|613.3|614|613.5|614.2|613.7|613.6|613.2|0
1638964650000|2021-12-08 11:57:30|613.9|613.4|613.9|613.4|613.9|613.6|613.9|613.4|0
1638964660000|2021-12-08 11:57:40|614|613.5|614|613.5|614|613.6|613.9|613.5|0
1638964670000|2021-12-08 11:57:50|614.1|613.6|613.9|613.3|614.1|613.6|613.5|613.3|0
1638964680000|2021-12-08 11:58:00|613.8|613.4|613.8|613.5|614|613.7|613.8|613.4|0
1638964690000|2021-12-08 11:58:10|614|613.6|612.6|612|614.2|613.9|612.3|611.4|0
1638964700000|2021-12-08 11:58:20|612.5|611.9|611.5|610.9|612.5|611.9|611.4|610.8|0
1638964710000|2021-12-08 11:58:30|611.4|610.8|611.2|610.7|611.4|610.9|611.1|610.5|0
1638964720000|2021-12-08 11:58:40|611.1|611.1|611.2|610.8|611.3|611.1|611.1|610.6|0
1638964730000|2021-12-08 11:58:50|611.4|610.9|610.2|609.6|611.7|611.2|610.2|609.5|0
1638964740000|2021-12-08 11:59:00|610.3|609.4|609.6|609.3|610.4|609.7|609.6|608.9|0
1638964750000|2021-12-08 11:59:10|609.5|609.2|608.6|608.2|609.5|609.2|608.5|607.7|0
1638964760000|2021-12-08 11:59:20|608.7|608.3|608.5|608.2|608.9|608.6|608.4|607.8|0
1638964770000|2021-12-08 11:59:30|608.4|607.8|608.9|608.2|609.1|608.2|608|607.5|0
1638964780000|2021-12-08 11:59:40|608.8|608.3|608.9|608.4|608.9|608.5|608.4|608.2|0
1638964790000|2021-12-08 11:59:50|608.8|608.5|609.6|609|609.6|609|608.8|608.2|0
1638964800000|2021-12-08 12:00:00|609.5|608.9|609.8|609.1|609.8|609.1|609.5|608.9|0
1638964930000|2021-12-08 12:02:10|610.8|610.3|611.6|611.1|612.1|611.3|610.3|610.2|0
1638964940000|2021-12-08 12:02:20|611.5|611.2|611.9|611.5|612.1|611.7|611.5|611.2|0
1638964950000|2021-12-08 12:02:30|611.8|611.6|612.5|612|612.7|612|611.8|611.6|0
1638964960000|2021-12-08 12:02:40|612.4|611.8|611.7|611.5|612.4|611.8|611.7|611.5|0
1638964970000|2021-12-08 12:02:50|612|611.6|611.5|610.5|612|611.6|611.5|610.4|0
1638964980000|2021-12-08 12:03:00|611.4|610.2|611.1|610.5|611.4|610.6|610.3|609.3|0
1638964990000|2021-12-08 12:03:10|611.2|610.6|611.6|610.7|611.6|610.9|611.1|610.5|0
1638965000000|2021-12-08 12:03:20|611.5|610.8|611.4|610.8|611.5|611.3|611.3|610.8|0
1638965010000|2021-12-08 12:03:30|611.5|611.1|612.1|611.5|612.5|611.9|611.3|610.8|0
1638965020000|2021-12-08 12:03:40||611.6||611.6||611.6||611.6|0
1638965030000|2021-12-08 12:03:50|612.2|611.7|613.7|612.8|613.7|612.8|612.1|611.7|0
1638965040000|2021-12-08 12:04:00|613.8|612.9|614.3|614|614.9|614.2|613.6|612.9|0
1638965050000|2021-12-08 12:04:10|614.2|614.1|614.2|613.5|614.5|614.2|614|613.4|0
1638965060000|2021-12-08 12:04:20|614.1|613.6|614.4|613.9|614.5|614|614|613.6|0
1638965070000|2021-12-08 12:04:30|614.3|613.8|614|613.5|614.3|613.9|613.6|613.4|0
1638965080000|2021-12-08 12:04:40|613.9|613.4|614|613.4|614.3|614|613.8|613.4|0
1638965090000|2021-12-08 12:04:50|613.9|613.5|613.9|613.6|613.9|613.6|613.9|613.5|0
1638965100000|2021-12-08 12:05:00|613.8|613.5|613.4|612.6|613.8|613.5|613|612.5|0
1638965110000|2021-12-08 12:05:10|613.3|612.5|613.1|612.5|613.3|612.6|613.1|612.4|0
1638965120000|2021-12-08 12:05:20|613|612.4|612.2|611.5|613|612.6|612.1|611.4|0
1638965130000|2021-12-08 12:05:30|612.3|611.6|612|611.4|612.4|611.6|612|611.4|0
1638965140000|2021-12-08 12:05:40|611.9||611.9||611.9||611.9||0
1638965150000|2021-12-08 12:05:50|611.8|611.3|610.9|610.5|611.8|611.3|610.9|610.1|0
1638965160000|2021-12-08 12:06:00|611.1|610.6|611.1|610.5|611.1|610.6|610.7|610.4|0
1638965170000|2021-12-08 12:06:10|611|610.4|610.1|609.4|611|610.4|610|609.4|0
1638965180000|2021-12-08 12:06:20|610|609.5|610.6|610|611|610.2|609.9|609.5|0
1638965190000|2021-12-08 12:06:30|610.4|609.9|609.9|609.3|610.6|610|609.9|609.1|0
1638965200000|2021-12-08 12:06:40|609.8|609.2|609|608.6|609.8|609.2|609|608.4|0
1638965210000|2021-12-08 12:06:50|609.1|608.7|609|608.6|609.6|609.5|608.9|608.6|0
1638965220000|2021-12-08 12:07:00|608.9|608.7|607.9|607.6|609.4|608.8|607.6|607|0
1638965230000|2021-12-08 12:07:10|607.8|607.5|608|607.5|608|607.7|607.6|607.1|0
1638965240000|2021-12-08 12:07:20|608.1|607.6|608.6|608|608.8|608.4|608|607.6|0
1638965250000|2021-12-08 12:07:30|608.5|607.9|608.5|608|609|608.6|608.1|607.7|0
1638965260000|2021-12-08 12:07:40|608.8|608.1|608.5|608.2|609|608.8|608.4|608|0
1638965270000|2021-12-08 12:07:50|608.4|608.1|609|608.4|609.4|608.9|608|607.6|0
1638965280000|2021-12-08 12:08:00|608.9|608.3|608.8|608.1|608.9|608.4|608.5|608|0
1638965290000|2021-12-08 12:08:10|608.9|608.2|609.7|608.9|609.7|608.9|608.8|608.2|0
1638965300000|2021-12-08 12:08:20|608|609.1|608.7|608.2|608.9|609.2|607.9|607.6|0
1638965310000|2021-12-08 12:08:30|608.6|608.3|609.3|609.1|609.4|609.1|608.6|608.3|0
1638965320000|2021-12-08 12:08:40|609.5|609.2|610.8|609.8|610.8|609.8|609.3|609.2|0
1638965330000|2021-12-08 12:08:50|610.7|609.9|611.5|610.8|611.6|611|610.6|609.9|0
1638965340000|2021-12-08 12:09:00|611.4|610.7|611.5|611.1|611.5|611.1|611.1|610.5|0
1638965350000|2021-12-08 12:09:10|611.4|611|610.8|610.3|611.4|611|610.5|610.2|0
1638965360000|2021-12-08 12:09:20|610.9|611.4|611|610.5|612|611.4|610.7|610.2|0
1638965370000|2021-12-08 12:09:30|611.1|610.6|611.1|610.4|611.4|610.7|610.8|610.3|0
1638965380000|2021-12-08 12:09:40|611|610.5|610.4|609.7|611|610.5|610.4|609.7|0
1638965390000|2021-12-08 12:09:50|610.5||610.5||610.6||610.5||0
1638965400000|2021-12-08 12:10:00|610.6||610.4||610.6||610.4||0
1638965410000|2021-12-08 12:10:10|610.6|609.8|610.6|610.1|610.8|610.2|610.6|609.8|0
1638965420000|2021-12-08 12:10:20|610.5|610|610.6|610.2|610.8|610.5|610.4|609.8|0
1638965430000|2021-12-08 12:10:30|610.5|610.1|610.3|609.8|610.5|610.1|610.1|609.8|0
1638965440000|2021-12-08 12:10:40|610.4|609.9|609.8|609.2|610.4|609.9|609.4|608.9|0
1638965450000|2021-12-08 12:10:50|609.7|609.1|609.3|608.8|609.7|609.1|609.2|608.8|0
1638965460000|2021-12-08 12:11:00|609.2|608.6|608.7|608.4|609.2|608.8|608.6|608.2|0
1638965470000|2021-12-08 12:11:10|608.8|608.5|608.8|608.5|608.9|608.6|608.7|608.5|0
1638965480000|2021-12-08 12:11:20|608.7|608.6|608|607.9|608.8|608.6|608|607.9|0
1638965490000|2021-12-08 12:11:30|608.1|607.7|608.2|607.7|608.4|607.8|608.1|607.6|0
1638965500000|2021-12-08 12:11:40|608.4|607.8|608.1|607.7|608.5|607.8|607.9|607.7|0
1638965510000|2021-12-08 12:11:50|608|607.6|608|607.8|608.2|607.8|608|607.6|0
1638965520000|2021-12-08 12:12:00|608.1|607.6|608.2|607.7|608.3|607.8|608|607.6|0
1638965530000|2021-12-08 12:12:10|608.3|607.8|608.3|607.9|608.3|607.9|608.3|607.8|0
1638965540000|2021-12-08 12:12:20|608.2|607.8|607.6|607.1|608.3|608|607.6|607.1|0
1638965550000|2021-12-08 12:12:30|607.7|607.2|607.7|607.1|607.7|607.3|607.5|607.1|0
1638965560000|2021-12-08 12:12:40|607.6|607|607.5|607|607.6|607|607.5|607|0
1638965570000|2021-12-08 12:12:50|607.6|607.1|607.7|607.1|607.7|607.1|607.5|607.1|0
1638965580000|2021-12-08 12:13:00|607.6||607.7||607.7||607.6||0
1638965590000|2021-12-08 12:13:10|607.8|607.2|608.9|608.4|609|608.4|607.8|607.2|0
1638965600000|2021-12-08 12:13:20|609|608.8|609|608.4|609.1|608.8|608.8|608.4|0
1638965610000|2021-12-08 12:13:30|608.9|608.5|608.9|608.5|608.9|608.5|608.8|608.5|0
1638965620000|2021-12-08 12:13:40|608.8|608.6|608.4|608.1|608.9|608.7|608.4|608.1|0
1638965630000|2021-12-08 12:13:50|608.5|608.3|608|607.6|608.7|608.3|608|607.5|0
1638965640000|2021-12-08 12:14:00|607.9|607.5|607|606.5|608.2|607.9|607|606.5|0
1638965650000|2021-12-08 12:14:10|606.9|606.1|606.6|606.1|606.9|606.3|606.3|605.6|0
1638965660000|2021-12-08 12:14:20|606.5|606.2|606.9|606.7|607.4|607|606.5|606.1|0
1638965670000|2021-12-08 12:14:30|606.8|606.5|606.6|606.1|606.8|606.5|606.6|606|0
1638965680000|2021-12-08 12:14:40|606.5|606|606.7|606|606.7|606|606|605.4|0
1638965690000|2021-12-08 12:14:50|606.6|605.9|605.3|604.8|606.6|605.9|605.1|604.8|0
1638965700000|2021-12-08 12:15:00|605.2|604.6|604.3|603.8|605.2|604.7|604|603.7|0
1638965710000|2021-12-08 12:15:10|604.2|603.6|604.3|603.9|604.5|604|604|603.4|0
1638965720000|2021-12-08 12:15:20|604.2|604|604.5|603.9|604.5|604.2|604|603.8|0
1638965730000|2021-12-08 12:15:30|604.4|604|604.5|604.2|604.5|604.2|603.9|603.7|0
1638965740000|2021-12-08 12:15:40|604.6|604.3|604.7|604.2|605.5|604.8|604.6|604.2|0
1638965750000|2021-12-08 12:15:50|604.8|604.3|605|604.4|605.3|604.7|604.8|604.3|0
1638965760000|2021-12-08 12:16:00||604.5||604.5||604.5||604.4|0
1638965770000|2021-12-08 12:16:10|605.2|604.6|605.2|604.5|605.3|604.8|604.8|604.4|0
1638965780000|2021-12-08 12:16:20|605.3|604.6|604.9|604.7|605.5|604.8|604.9|604.6|0
1638965790000|2021-12-08 12:16:30|605.2|604.8|605.7|605.1|606.1|605.5|605.1|604.6|0
1638965800000|2021-12-08 12:16:40|605.6|605|605.7|605.2|605.8|605.4|605.3|604.9|0
1638965810000|2021-12-08 12:16:50|605.8|605.3|606.2|605.8|606.5|606|605.8|605.3|0
1638965820000|2021-12-08 12:17:00|606.3|605.9|606.5|606.1|606.6|606.1|606.3|605.9|0
1638965830000|2021-12-08 12:17:10|606.4|606.2|606.5|606.1|606.5|606.2|606.3|606.1|0
1638965840000|2021-12-08 12:17:20|606.4|606.2|607.1|606.8|607.2|606.8|606.3|606.1|0
1638965850000|2021-12-08 12:17:30|607|606.6|606.8|606.4|607.1|606.6|606.7|606.3|0
1638965860000|2021-12-08 12:17:40|606.9|606.5|606.9|606.6|607.4|606.9|606.7|606.4|0
1638965870000|2021-12-08 12:17:50|606.8|606.4|606|605.7|606.9|606.4|605.9|605.7|0
1638965880000|2021-12-08 12:18:00|606.1|605.8|606.7|606.2|606.7|606.2|605.7|605.5|0
1638965890000|2021-12-08 12:18:10|606.6|606.3|606.6|606.3|606.8|606.3|606.5|606.2|0
1638965900000|2021-12-08 12:18:20|606.7|606.4|606.9|606.3|607.1|606.6|606.7|606.3|0
1638965910000|2021-12-08 12:18:30|606.8|606.1|606.5|605.9|606.8|606.1|606.5|605.9|0
1638965920000|2021-12-08 12:18:40|606.6|606|607.6|607|607.7|607.2|606.6|606|0
1638965930000|2021-12-08 12:18:50|607.5|607.1|607|606.8|607.5|607.2|607|606.7|0
1638965940000|2021-12-08 12:19:00|607.2|606.9|607.2|606.8|607.4|606.9|607.2|606.8|0
1638965950000|2021-12-08 12:19:10|607.3|606.9|607.4|606.8|607.4|606.9|607.3|606.8|0
1638965960000|2021-12-08 12:19:20|607.3|606.9|606.4|605.8|607.3|606.9|606.4|605.7|0
1638965970000|2021-12-08 12:19:30||605.7||605.9||605.9||605.7|0
1638965980000|2021-12-08 12:19:40|606.5|606|606.3|605.8|606.8|606.4|606.1|605.7|0
1638965990000|2021-12-08 12:19:50|606.2|605.7|606.2|605.7|606.2|605.8|606.2|605.7|0
1638966000000|2021-12-08 12:20:00|606.3|605.8|606.4|605.9|606.6|606|605.8|605.6|0
1638966010000|2021-12-08 12:20:10|606.3|605.8|605.9|605.4|606.3|605.9|605.5|605|0
1638966020000|2021-12-08 12:20:20|605.8|605.3|606|605.6|606.2|605.9|605.7|605.1|0
1638966030000|2021-12-08 12:20:30|606.1|605.7|606.1|605.6|606.1|606|606|605.6|0
1638966050000|2021-12-08 12:20:50|606|605.7|605.4|604.9|606.1|605.8|605.4|604.9|0
1638966060000|2021-12-08 12:21:00|605.3|604.8|605.2|605|605.3|605.1|605.2|604.8|0
1638966080000|2021-12-08 12:21:20|605.3|604.8|605.3|604.8|605.4|605.1|605.1|604.8|0
1638966100000|2021-12-08 12:21:40||605||605||605||605|0
1638966110000|2021-12-08 12:21:50|605.2|604.8|604.7|604.2|605.2|604.8|604.6|604.2|0
1638966120000|2021-12-08 12:22:00|604.5|604|603.9|603.6|604.5|604.1|603.9|603.3|0
1638966130000|2021-12-08 12:22:10|604.1|603.7|604|603.7|604.4|604|603.9|603.7|0
1638966140000|2021-12-08 12:22:20|603.9|603.8|604|603.7|604|603.9|603.9|603.7|0
1638966150000|2021-12-08 12:22:30|603.9|603.6|604.9|604.4|605.1|604.6|603.9|603.6|0
1638966160000|2021-12-08 12:22:40|604.8|604.3|604.9|604.4|604.9|604.4|604.5|604.1|0
1638966170000|2021-12-08 12:22:50|604.8|604.3|604|603.4|604.8|604.3|603.9|603.2|0
1638966180000|2021-12-08 12:23:00||603.3||603.3||603.4||603.2|0
1638966190000|2021-12-08 12:23:10||603.4||603.4||603.4||603.4|0
1638966200000|2021-12-08 12:23:20|603.9|603.3|603.8|603.6|604|603.7|603.3|602.9|0
1638966210000|2021-12-08 12:23:30|603.7|603.5|603.9|603.4|603.9|603.5|603.7|603.3|0
1638966220000|2021-12-08 12:23:40|603.8|603.3|603.4|603.1|603.8|603.4|603.4|602.8|0
1638966230000|2021-12-08 12:23:50|603.3|602.8|603|602.4|603.3|602.8|602.8|602.3|0
1638966240000|2021-12-08 12:24:00|603.1|602.5|602.6|602.1|603.1|602.6|602.5|602.1|0
1638966250000|2021-12-08 12:24:10|602.7|602|602.5|602|602.8|602.1|602.3|602|0
1638966260000|2021-12-08 12:24:20|602.4|601.9|602.2|601.9|602.4|602|601.6|601.2|0
1638966270000|2021-12-08 12:24:30|602.4|602|602.1|601.8|602.6|602.2|602.1|601.8|0
1638966280000|2021-12-08 12:24:40|602|601.7|602.1|601.8|602.1|601.9|602|601.5|0
1638966290000|2021-12-08 12:24:50|602|601.9|602.1|601.8|602.1|601.9|602|601.8|0
1638966300000|2021-12-08 12:25:00|602|601.9|602.5|602|602.5|602.1|602|601.8|0
1638966310000|2021-12-08 12:25:10|602.4|602.1|602.3|602|602.6|602.1|602.3|602|0
1638966320000|2021-12-08 12:25:20|602.2|602.1|602.6|602.2|602.6|602.2|602.2|602|0
1638966330000|2021-12-08 12:25:30|602.5|602.1|602.3|602|602.6|602.1|602.2|602|0
1638966340000|2021-12-08 12:25:40|602.4|602.1|602.2|602|602.9|602.5|602.2|602|0
1638966350000|2021-12-08 12:25:50|602.3|602.1|602.3|602.1|602.5|602.2|602.3|602|0
1638966360000|2021-12-08 12:26:00|602.4|602|602.1|601.8|602.4|602|602|601.5|0
1638966370000|2021-12-08 12:26:10|602.2|601.9|602.1|601.8|602.4|601.9|602.1|601.8|0
1638966380000|2021-12-08 12:26:20|602|602|602.1|601.8|602.1|602|602|601.8|0
1638966390000|2021-12-08 12:26:30|602|601.5|601.7|601.3|602|601.5|601.6|601.3|0
1638966400000|2021-12-08 12:26:40|601.6|601.2|601.6|601.2|601.6|601.2|601.5|601.1|0
1638966410000|2021-12-08 12:26:50|601.7|601.1|601.5|601.2|601.8|601.2|601.5|601.1|0
1638966420000|2021-12-08 12:27:00|601.6|601.3|601.6|601.4|601.6|601.5|601.3|601.1|0
1638966430000|2021-12-08 12:27:10|601.8|601.5|602.4|602.1|602.7|602.1|601.6|601.4|0
1638966440000|2021-12-08 12:27:20|602.6|602.2|602.4|602.2|602.6|602.3|602.3|602.1|0
1638966450000|2021-12-08 12:27:30|602.3|602.1|602.4|602.1|602.5|602.1|602.3|602.1|0
1638966460000|2021-12-08 12:27:40|602.3||602.3||602.3||602.3||0
1638966470000|2021-12-08 12:27:50|602.4|602.2|602.4|602.2|602.4|602.2|602.3|602.1|0
1638966480000|2021-12-08 12:28:00|602.3|602.1|601.6|601.2|602.3|602.2|601.6|601.2|0
1638966490000|2021-12-08 12:28:10|601.7|601.3|601.7|601.3|601.7|601.3|601.6|601.2|0
1638966500000|2021-12-08 12:28:20|601.6|601.4|601.6|601.2|601.7|601.5|601.5|601.1|0
1638966510000|2021-12-08 12:28:30|601.5|601.1|601.6|601.2|601.6|601.2|601.5|601.1|0
1638966520000|2021-12-08 12:28:40|601.5|601.3|601.7|601.4|601.7|601.5|601.5|601.3|0
1638966530000|2021-12-08 12:28:50|601.6|601.5|601.7|601.4|601.8|601.5|601.5|601.4|0
1638966540000|2021-12-08 12:29:00|601.6|601.2|601.7|601.3|601.7|601.3|601.3|601.2|0
1638966550000|2021-12-08 12:29:10|601.8|601.4|602.2|601.7|602.7|602.1|601.8|601.4|0
1638966560000|2021-12-08 12:29:20|602.3|601.9|602.1|601.9|602.5|602.1|602.1|601.9|0
1638966570000|2021-12-08 12:29:30|602|601.7|602.4|602.1|602.4|602.1|601.9|601.5|0
1638966580000|2021-12-08 12:29:40|602.5|602.2|602.5|602.1|602.6|602.3|602.5|602.1|0
1638966590000|2021-12-08 12:29:50|602.4|602.2|602.6|602.3|602.6|602.3|602.4|602.2|0
1638966600000|2021-12-08 12:30:00|602.5|602.2|602.9|602.5|603.1|602.7|602.5|602.2|0
1638966610000|2021-12-08 12:30:10|603|602.2|602.1|601.8|603|602.4|602.1|601.7|0
1638966620000|2021-12-08 12:30:20|602|601.7|602.2|602|602.2|602|601.9|601.6|0
1638966630000|2021-12-08 12:30:30|602.3|601.9|601.9|601.5|602.3|601.9|601.8|601.5|0
1638966640000|2021-12-08 12:30:40|602|601.6|602.1|601.7|602.1|601.7|602|601.6|0
1638966660000|2021-12-08 12:31:00|602|601.8|601.6|601.2|602|602|601.6|601.2|0
1638966670000|2021-12-08 12:31:10||601.3||601.3||601.3||601.3|0
1638966680000|2021-12-08 12:31:20|601.7|601.4|602.3|601.9|602.3|602|601.7|601.4|0
1638966690000|2021-12-08 12:31:30|602.4||602.4||602.5||602.3||0
1638966700000|2021-12-08 12:31:40|602.3||602.3||602.4||602.3||0
1638966710000|2021-12-08 12:31:50|602.4|602|602.2|601.9|602.4|602|602.1|601.8|0
1638966720000|2021-12-08 12:32:00|602.3|602|602.7|602.3|602.9|602.5|602.3|602|0
1638966730000|2021-12-08 12:32:10|602.8|602.4|603.4|603.1|603.5|603.1|602.8|602.4|0
1638966740000|2021-12-08 12:32:20|603.6|603.2|603.5|603.3|603.8|603.5|603.4|603.2|0
1638966750000|2021-12-08 12:32:30|603.4|603.1|603.3|602.9|603.4|603.1|603.1|602.7|0
1638966760000|2021-12-08 12:32:40|603.2|603|602.8|602.3|603.4|603.1|602.5|602.1|0
1638966770000|2021-12-08 12:32:50|602.9|602.4|602.8|602.5|603|602.5|602.8|602.4|0
1638966780000|2021-12-08 12:33:00|602.9|602.4|603.2|602.7|603.2|602.8|602.8|602.4|0
1638966790000|2021-12-08 12:33:10||602.8||602.9||602.9||602.8|0
1638966800000|2021-12-08 12:33:20|603.4|603|603.8|603.5|604|603.8|603.2|602.9|0
1638966810000|2021-12-08 12:33:30|603.7|603.4|604|603.6|604|603.6|603.5|603.2|0
1638966820000|2021-12-08 12:33:40|604.2|603.7|604.3|603.8|604.4|603.9|604|603.7|0
1638966830000|2021-12-08 12:33:50|604.2|603.7|603.7|603.3|604.2|603.9|603.6|603.2|0
1638966840000|2021-12-08 12:34:00|603.6|603.2|603.7|603.3|603.8|603.4|603.4|603.1|0
1638966850000|2021-12-08 12:34:10|603.8|603.4|604|603.5|604|603.5|603.8|603.4|0
1638966860000|2021-12-08 12:34:20|604.1|603.6|604|603.6|604.1|603.7|603.7|603.5|0
1638966870000|2021-12-08 12:34:30|603.9||603.9||603.9||603.9||0
1638966880000|2021-12-08 12:34:40|603.8|603.4|603.8|603.4|603.8|603.4|603.6|603.2|0
1638966890000|2021-12-08 12:34:50|603.7|603.3|603.1|602.9|603.8|603.3|603.1|602.7|0
1638966900000|2021-12-08 12:35:00|603|602.7|603.2|602.6|603.3|602.9|602.9|602.5|0
1638966910000|2021-12-08 12:35:10|603.3|602.7|603.4|603|603.5|603|603.3|602.7|0
1638966920000|2021-12-08 12:35:20|603.3|602.9|603|602.5|603.3|603.1|602.8|602.3|0
1638966930000|2021-12-08 12:35:30|602.9||602.9||602.9||602.9||0
1638966940000|2021-12-08 12:35:40||602.3||602.3||602.3||602.3|0
1638966950000|2021-12-08 12:35:50|602.8|602.2|602.5|602|602.8|602.2|602.5|602|0
1638966960000|2021-12-08 12:36:00|602.4|602.1|602.4|602.2|602.4|602.2|602.4|602.1|0
1638966970000|2021-12-08 12:36:10|602.6|602.3|602.5|602.1|602.7|602.3|602.4|602.1|0
1638966980000|2021-12-08 12:36:20|602.4|602.3|602.5|602.3|602.5|602.4|602.4|602.1|0
1638966990000|2021-12-08 12:36:30|602.4|602.2|602.5|602.2|602.5|602.2|602.4|602.1|0
1638967000000|2021-12-08 12:36:40|602.4|602.1|602.5|602.1|602.5|602.1|602.4|602.1|0
1638967010000|2021-12-08 12:36:50|602.4|602|602.3|602.1|602.5|602.1|602.2|601.9|0
1638967020000|2021-12-08 12:37:00|602.2|601.9|602|601.6|602.2|601.9|601.8|601.4|0
1638967030000|2021-12-08 12:37:10|602.1|601.7|602.4|602.1|602.4|602.1|601.9|601.6|0
1638967040000|2021-12-08 12:37:20|602.5|602.2|602.7|602.3|602.7|602.5|602.4|602.1|0
1638967050000|2021-12-08 12:37:30|602.6|602.2|602.5|602.1|602.6|602.2|602.5|602|0
1638967060000|2021-12-08 12:37:40|602.6||602.5||602.6||602.5||0
1638967070000|2021-12-08 12:37:50|602.4|602|602.3|601.9|602.4|602|602.1|601.8|0
1638967080000|2021-12-08 12:38:00|602.2|601.8|601.8|601.5|602.2|601.8|601.7|601.2|0
1638967090000|2021-12-08 12:38:10|601.9|601.4|602.1|601.5|602.2|601.8|601.9|601.4|0
1638967100000|2021-12-08 12:38:20|601.9|601.4|601.9|601.6|602.1|601.7|601.6|601.4|0
1638967110000|2021-12-08 12:38:30|601.8|601.5|601.9|601.5|601.9|601.6|601.6|601.2|0
1638967120000|2021-12-08 12:38:40|601.8||601.8||601.9||601.8||0
1638967130000|2021-12-08 12:38:50|601.9|601.6|601.8|601.3|601.9|601.6|601.8|601.3|0
1638967140000|2021-12-08 12:39:00|601.7||601.6||601.7||601.6||0
1638967150000|2021-12-08 12:39:10|601.7|601.4|601.7|601.5|601.7|601.5|601.7|601.3|0
1638967180000|2021-12-08 12:39:40|601.6|601.4|601.7|601.4|601.7|601.5|601.5|601.3|0
1638967190000|2021-12-08 12:39:50|601.9|601.5|602.2|601.8|602.3|601.9|601.7|601.5|0
1638967200000|2021-12-08 12:40:00|602.1|601.7|602.1|601.7|602.1|601.7|602.1|601.6|0
1638967210000|2021-12-08 12:40:10|601.9|601.6|601.9|601.6|602.1|601.7|601.8|601.4|0
1638967220000|2021-12-08 12:40:20|602|601.7|602.1|601.8|602.1|601.9|602|601.7|0
1638967230000|2021-12-08 12:40:30|602.3|601.9|602.5|602.2|602.5|602.2|602.3|601.9|0
1638967240000|2021-12-08 12:40:40|602.4|602.1|602.4|602.1|602.5|602.2|602.4|602|0
1638967250000|2021-12-08 12:40:50|602.3|602|602|601.6|602.3|602|601.8|601.4|0
1638967260000|2021-12-08 12:41:00|602.1|601.5|602|601.6|602.1|601.7|601.9|601.5|0
1638967270000|2021-12-08 12:41:10|601.9|601.5|602|601.6|602|601.6|601.8|601.5|0
1638967280000|2021-12-08 12:41:20|601.8|601.7|601.6|601.3|602.1|601.8|601.6|601.3|0
1638967290000|2021-12-08 12:41:30|601.5|601.4|601.5|601.3|601.5|601.4|601.4|601.3|0
1638967310000|2021-12-08 12:41:50|601.4|601.2|601.4|601.2|601.5|601.2|601.4|601.2|0
1638967320000|2021-12-08 12:42:00|601.5|601.3|601.6|601.3|601.7|601.4|601.4|601.2|0
1638967330000|2021-12-08 12:42:10|601.8|601.4|602.1|601.6|602.2|601.8|601.8|601.4|0
1638967340000|2021-12-08 12:42:20|602|601.7|602|601.7|602.1|601.9|601.9|601.7|0
1638967350000|2021-12-08 12:42:30|601.9|601.5|601.9|601.6|601.9|601.6|601.8|601.5|0
1638967360000|2021-12-08 12:42:40|601.8|601.5|601.5|601.2|601.8|601.6|601.5|601.2|0
1638967370000|2021-12-08 12:42:50|601.6|601.3|601.5|601.2|601.6|601.3|601.5|601.2|0
1638967380000|2021-12-08 12:43:00|601.4|601.1|601.5|601.1|601.5|601.2|601.4|601.1|0
1638967390000|2021-12-08 12:43:10|601.4||601.4||601.4||601.4||0
1638967400000|2021-12-08 12:43:20||601.2||601.1||601.3||601.1|0
1638967410000|2021-12-08 12:43:30|601.3|601.2|601.4|601.2|601.4|601.2|601.3|601.2|0
1638967420000|2021-12-08 12:43:40|601.5|601.3|601.5|601.2|601.5|601.3|601.5|601.2|0
1638967430000|2021-12-08 12:43:50|601.6|601.3|601.3|601.1|601.8|601.5|601.3|601.1|0
1638967440000|2021-12-08 12:44:00|601.4|601.2|601.3|601.1|601.6|601.3|601.3|601.1|0
1638967450000|2021-12-08 12:44:10|601.4|601.2|601.5|601.2|601.6|601.4|601.3|601.1|0
1638967460000|2021-12-08 12:44:20|601.4|601.1|601.7|601.4|601.9|601.5|601.4|601.1|0
1638967470000|2021-12-08 12:44:30|601.8|601.5|602.1|601.7|602.1|601.9|601.8|601.5|0
1638967490000|2021-12-08 12:44:50|602.2|601.8|602.6|602.2|602.7|602.3|602.1|601.8|0
1638967500000|2021-12-08 12:45:00|602.7|602.3|602.7|602.4|603|602.7|602.7|602.3|0
1638967510000|2021-12-08 12:45:10|602.8|602.3|603|602.7|603|602.7|602.7|602.3|0
1638967520000|2021-12-08 12:45:20||602.8||602.7||602.9||602.7|0
1638967530000|2021-12-08 12:45:30|602.9|602.6|603|602.7|603|602.7|602.9|602.6|0
1638967540000|2021-12-08 12:45:40|603.1|602.8|603|602.8|603.1|602.9|603|602.8|0
1638967550000|2021-12-08 12:45:50|602.9|602.7|602.5|602.3|603.7|603.4|602.3|602|0
1638967560000|2021-12-08 12:46:00|602.6|602.2|602.2|601.9|602.8|602.5|602.2|601.9|0
1638967570000|2021-12-08 12:46:10|602.3|602|602.8|602.4|602.9|602.5|602.2|602|0
1638967580000|2021-12-08 12:46:20|602.7|602.5|602.8|602.4|602.8|602.7|602.6|602.4|0
1638967600000|2021-12-08 12:46:40|602.7|602.3|603|602.4|603|602.8|602.5|602.2|0
1638967610000|2021-12-08 12:46:50|603.1|602.5|603.1|602.9|603.5|603.1|603|602.5|0
1638967620000|2021-12-08 12:47:00|603|602.8|602.7|602.4|603|602.8|602.6|602.2|0
1638967630000|2021-12-08 12:47:10|602.6|602.2|602.5|602.2|602.6|602.2|602.5|602.1|0
1638967640000|2021-12-08 12:47:20|602.6|602.3|602.7|602.4|602.8|602.5|602.6|602.3|0
1638967650000|2021-12-08 12:47:30|602.8|602.5|602.7|602.2|602.8|602.5|602.7|602.2|0
1638967660000|2021-12-08 12:47:40||602.3||602.2||602.3||602.2|0
1638967670000|2021-12-08 12:47:50|602.5|602.1|602.5|602.2|602.6|602.2|602.5|602.1|0
1638967680000|2021-12-08 12:48:00|602.4|602.1|602.4|602.1|602.4|602.1|602.4|602|0
1638967690000|2021-12-08 12:48:10|602.3|602|602.4|602|602.5|602|602.3|602|0
1638967700000|2021-12-08 12:48:20|602.5|602.1|602.3|602|602.6|602.3|602.3|602|0
1638967710000|2021-12-08 12:48:30|602.2|601.9|601|600.8|602.2|601.9|600.9|600.8|0
1638967720000|2021-12-08 12:48:40|601.1|600.6|600.7|600.5|601.1|600.6|600.7|600.3|0
1638967730000|2021-12-08 12:48:50|600.8|600.6|600.9|600.5|601|600.6|600.7|600.4|0
1638967740000|2021-12-08 12:49:00|600.8|600.4|600.9|600.5|601.1|600.8|600.8|600.4|0
1638967750000|2021-12-08 12:49:10|601|600.7|601.1|600.7|601.1|600.8|601|600.7|0
1638967760000|2021-12-08 12:49:20|601|600.9|601|600.6|601|600.9|600.9|600.5|0
1638967770000|2021-12-08 12:49:30|600.9|600.7|601|600.7|601|600.7|600.9|600.7|0
1638967780000|2021-12-08 12:49:40|600.9|600.8|600.9|600.2|600.9|600.8|600.7|600.2|0
1638967790000|2021-12-08 12:49:50|600.8|600|600.5|600.2|600.8|600.2|600.2|600|0
1638967800000|2021-12-08 12:50:00|600.4|600.1|600.4|600.1|600.4|600.1|600.3|600|0
1638967810000|2021-12-08 12:50:10|600.3|600|600.3|600|600.4|600.1|600.2|600|0
1638967820000|2021-12-08 12:50:20|600.2|600.1|600.3|599.9|600.3|600.1|599.9|599.5|0
1638967830000|2021-12-08 12:50:30|600.4|600|600.5|600.1|600.5|600.2|600.3|599.9|0
1638967840000|2021-12-08 12:50:40||600.2||600.2||600.2||600.2|0
1638967850000|2021-12-08 12:50:50|600.6|600.3|601.3|600.9|601.3|601|600.5|600.3|0
1638967860000|2021-12-08 12:51:00|601.4|601|601.5|601.2|601.6|601.3|601.3|601|0
1638967870000|2021-12-08 12:51:10|601.4|601.1|601.4|601.2|601.5|601.2|601.3|601.1|0
1638967880000|2021-12-08 12:51:20|601.5|601.3|601.6|601.4|601.8|601.6|601.4|601.3|0
1638967890000|2021-12-08 12:51:30|601.8|601.5|601.8|601.4|601.9|601.5|601.8|601.4|0
1638967920000|2021-12-08 12:52:00|601.7|601.3|601.9|601.5|602|601.6|601.4|601.2|0
1638967930000|2021-12-08 12:52:10|601.8|601.4|601.7|601.3|601.9|601.4|601.4|601|0
1638967940000|2021-12-08 12:52:20|601.6|601.2|601.7|601.3|601.7|601.6|601.6|601.1|0
1638967960000|2021-12-08 12:52:40|601.8|601.4|601.7|601.4|601.9|601.6|601.7|601.4|0
1638967970000|2021-12-08 12:52:50||601.5||601.5||601.5||601.4|0
1638967980000|2021-12-08 12:53:00|601.6|601.4|601.6|601.1|601.6|601.4|601.5|601.1|0
1638967990000|2021-12-08 12:53:10|601.5|601|601.6|601.3|601.6|601.3|601.2|600.9|0
1638968000000|2021-12-08 12:53:20|601.5|601.2|601.6|601.2|601.6|601.4|601.5|601.1|0
1638968010000|2021-12-08 12:53:30|601.5|601.1|601.5|601.3|601.6|601.3|601.5|601.1|0
1638968020000|2021-12-08 12:53:40|601.6|601.4|601.5|601.3|601.6|601.4|601.4|601.2|0
1638968030000|2021-12-08 12:53:50|601.4|601.2|601.1|600.7|601.4|601.2|601.1|600.6|0
1638968060000|2021-12-08 12:54:20|601.2|600.8|601.5|601.1|601.5|601.4|601.2|600.7|0
1638968070000|2021-12-08 12:54:30|601.4|601|601.5|601.3|601.5|601.3|601.4|600.9|0
1638968080000|2021-12-08 12:54:40||601.4||601.3||601.4||601.3|0
1638968090000|2021-12-08 12:54:50|601.6|601.4|601.3|601|601.6|601.5|601.3|601|0
1638968100000|2021-12-08 12:55:00|601.2|600.9|600.9|600.4|601.2|600.9|600.9|600.3|0
1638968110000|2021-12-08 12:55:10|600.8|600.5|600.8|600.5|600.8|600.5|600.8|600.5|0
1638968120000|2021-12-08 12:55:20|600.9|600.6|601|600.7|601.4|601.2|600.9|600.6|0
1638968130000|2021-12-08 12:55:30|601.1|600.8|601.1|600.8|601.3|600.9|601|600.7|0
1638968140000|2021-12-08 12:55:40|601.2|600.9|602|601.7|602.1|601.7|601.1|600.9|0
1638968150000|2021-12-08 12:55:50|601.9|601.6|602.2|601.9|602.3|601.9|601.8|601.6|0
1638968160000|2021-12-08 12:56:00|602.4|601.8|602.1|601.9|602.4|601.9|602.1|601.7|0
1638968170000|2021-12-08 12:56:10|602.2|601.8|602.1|601.8|602.3|602|602.1|601.8|0
1638968180000|2021-12-08 12:56:20|602|601.9|602.3|601.9|602.3|602|602|601.9|0
1638968190000|2021-12-08 12:56:30|602.2|602|602.2|602|602.3|602|602.2|601.9|0
1638968200000|2021-12-08 12:56:40|602.1|601.9|602.3|601.9|602.3|601.9|601.9|601.7|0
1638968210000|2021-12-08 12:56:50|602.2|601.8|602.2|601.7|602.2|601.8|602.2|601.6|0
1638968220000|2021-12-08 12:57:00|602.1|601.6|601.6|601.2|602.1|601.6|601.6|601|0
1638968230000|2021-12-08 12:57:10|601.5|601.1|601.3|600.9|601.5|601.1|601.2|600.8|0
1638968240000|2021-12-08 12:57:20|601.2|600.8|601.3|600.8|601.3|600.9|600.9|600.6|0
1638968250000|2021-12-08 12:57:30||600.9||601||601||600.9|0
1638968260000|2021-12-08 12:57:40|601.2|600.9|601.2|600.9|601.2|600.9|601.2|600.9|0
1638968270000|2021-12-08 12:57:50|601.1|601|601.3|601.1|601.3|601.2|601.1|601|0
1638968280000|2021-12-08 12:58:00|601.2|601|602|601.5|602|601.5|601.2|601|0
1638968290000|2021-12-08 12:58:10|601.9||601.9||601.9||601.8||0
1638968300000|2021-12-08 12:58:20|601.8|601.4|601.8|601.3|601.9|601.7|601.6|601.3|0
1638968310000|2021-12-08 12:58:30|601.6|601.5|601.6|601.3|601.6|601.5|601.5|601.2|0
1638968330000|2021-12-08 12:58:50|601.5|601.2|601.6|601.3|601.6|601.3|601.5|601.1|0
1638968340000|2021-12-08 12:59:00|601.8|601.4|602.2|601.9|602.4|602.2|601.8|601.4|0
1638968350000|2021-12-08 12:59:10|602.3|602|602.4|602.1|602.7|602.3|602.2|601.9|0
1638968360000|2021-12-08 12:59:20|602.3|602.2|602.4|602.1|602.6|602.3|602.3|602.1|0
1638968370000|2021-12-08 12:59:30|602.3|602|602|601.8|602.3|602|602|601.7|0
1638968390000|2021-12-08 12:59:50|601.9|601.7|601.5|601.2|601.9|601.7|601.4|601.1|0
1638968400000|2021-12-08 13:00:00|601.6|601.3|601.7|601.2|602|601.7|601.6|601.2|0
1638968410000|2021-12-08 13:00:10|601.6|601.3|601.5|601.3|601.6|601.4|601.5|601.3|0
1638968420000|2021-12-08 13:00:20|601.4|601.4|601.8|601.5|601.8|601.5|601.4|601.1|0
1638968430000|2021-12-08 13:00:30|602|601.4|601.9|601.5|602.1|601.8|601.9|601.4|0
1638968440000|2021-12-08 13:00:40|601.8|601.6|601.8|601.5|601.9|601.6|601.8|601.5|0
1638968450000|2021-12-08 13:00:50|601.7|601.4|601.8|601.4|601.9|601.4|601.7|601.3|0
1638968460000|2021-12-08 13:01:00|601.7|601.3|601.3|601|601.7|601.3|601.3|600.9|0
1638968470000|2021-12-08 13:01:10|601.2|600.9|601.1|600.8|601.2|600.9|601.1|600.7|0
1638968480000|2021-12-08 13:01:20|601|600.9|601.4|601.1|601.5|601.3|600.9|600.6|0
1638968490000|2021-12-08 13:01:30||601||601||601||601|0
1638968510000|2021-12-08 13:01:50|601.3|600.9|601.2|600.8|601.3|600.9|601.2|600.7|0
1638968520000|2021-12-08 13:02:00|601.3|600.7|601.3|600.8|601.3|600.8|601.2|600.7|0
1638968530000|2021-12-08 13:02:10|601.2||601.3||601.3||601.2||0
1638968540000|2021-12-08 13:02:20|601.2|600.9|601.1|600.8|601.2|601.1|601|600.6|0
1638968550000|2021-12-08 13:02:30|601|600.6|600.9|600.6|601.1|600.6|600.8|600.6|0
1638968560000|2021-12-08 13:02:40|600.8|600.4|600.6|600.3|600.8|600.5|600.6|600.2|0
1638968570000|2021-12-08 13:02:50|600.7|600.4|601.1|600.7|601.1|600.8|600.7|600.4|0
1638968580000|2021-12-08 13:03:00||600.8||600.8||600.9||600.8|0
1638968590000|2021-12-08 13:03:10|601.3|600.9|601.4|601.3|601.4|601.3|601.2|600.9|0
1638968600000|2021-12-08 13:03:20|601.6|601.2|601.8|601.6|602.1|601.8|601.6|601.2|0
1638968610000|2021-12-08 13:03:30|601.7|601.5|601.6|601.3|601.8|601.5|601.6|601.3|0
1638968620000|2021-12-08 13:03:40|601.5|601.2|601.5|601.3|601.6|601.3|601.5|601.1|0
1638968630000|2021-12-08 13:03:50|601.6||601.6||601.6||601.6||0
1638968640000|2021-12-08 13:04:00|601.5|601.1|601.3|600.9|601.5|601.1|601.3|600.8|0
1638968650000|2021-12-08 13:04:10|601.2|601|601.3|601|601.4|601.1|601.1|601|0
1638968660000|2021-12-08 13:04:20|601.4|601.1|601.5|601.1|601.6|601.1|601.1|600.8|0
1638968680000|2021-12-08 13:04:40|601.6|601.2|601.9|601.5|601.9|601.5|601.5|601.2|0
1638968690000|2021-12-08 13:04:50|601.8|601.4|601.7|601.5|602|601.7|601.7|601.4|0
1638968700000|2021-12-08 13:05:00|601.6|601.4|601.5|601.1|601.6|601.4|601.5|601.1|0
1638968710000|2021-12-08 13:05:10|601.4||601.4||601.4||601.4||0
1638968720000|2021-12-08 13:05:20|601.5|601.2|601.6|601.3|601.7|601.6|601.4|601.1|0
1638968730000|2021-12-08 13:05:30|601.5|601.2|601.5|601.1|601.5|601.2|601.5|601.1|0
1638968740000|2021-12-08 13:05:40|601.4|601|601.2|600.9|601.4|601|601.2|600.9|0
1638968750000|2021-12-08 13:05:50|601.1|600.8|601|600.8|601.1|600.9|601|600.8|0
1638968760000|2021-12-08 13:06:00|601.1|600.9|601|600.5|601.1|600.9|600.8|600.4|0
1638968770000|2021-12-08 13:06:10|600.9|600.6|600.9|600.7|600.9|600.7|600.9|600.6|0
1638968780000|2021-12-08 13:06:20|601|600.8|601|600.8|601.1|600.8|601|600.6|0
1638968790000|2021-12-08 13:06:30|600.9|600.7|600.8|600.6|600.9|600.7|600.7|600.6|0
1638968800000|2021-12-08 13:06:40|600.7|600.5|600.6|600.3|600.7|600.5|600.6|600.2|0
1638968820000|2021-12-08 13:07:00|600.5||600.6||600.6||600.5||0
1638968830000|2021-12-08 13:07:10|600.7|600.4|601|600.7|601|600.7|600.6|600.4|0
1638968840000|2021-12-08 13:07:20|601.1|600.8|600.8|600.5|601.1|600.8|600.7|600.4|0
1638968850000|2021-12-08 13:07:30|600.9|600.6|600.9|600.6|600.9|600.6|600.9|600.6|0
1638968860000|2021-12-08 13:07:40|600.8|600.5|600.6|600.3|600.9|600.5|600.6|600.3|0
1638968870000|2021-12-08 13:07:50|600.5|600.2|600.5|600.3|600.5|600.3|600.2|600|0
1638968880000|2021-12-08 13:08:00||600.2||600.2||600.2||600.2|0
1638968890000|2021-12-08 13:08:10|600.6|600.3|600.8|600.6|601|600.6|600.6|600.3|0
1638968900000|2021-12-08 13:08:20|600.9||600.9||600.9||600.8||0
1638968910000|2021-12-08 13:08:30|600.8|600.7|600.9|600.7|600.9|600.7|600.8|600.7|0
1638968920000|2021-12-08 13:08:40|600.8|600.6|600.8|600.5|600.9|600.6|600.8|600.4|0
1638968930000|2021-12-08 13:08:50|600.9|600.6|601.2|600.9|601.3|601.2|600.9|600.6|0
1638968940000|2021-12-08 13:09:00|601.1|600.8|601.2|600.8|601.2|600.8|600.9|600.6|0
1638968960000|2021-12-08 13:09:20|601.4|600.9|601.3|601|601.4|601.1|601.2|600.9|0
1638968970000|2021-12-08 13:09:30||600.9||600.8||600.9||600.8|0
1638969000000|2021-12-08 13:10:00|601.4|600.9|601.9|601.4|602|601.4|601.3|600.9|0
1638969010000|2021-12-08 13:10:10|601.8|601.5|601.8|601.5|601.8|601.6|601.7|601.5|0
1638969020000|2021-12-08 13:10:20|601.9|601.6|601.9|601.7|602.2|601.8|601.8|601.6|0
1638969030000|2021-12-08 13:10:30|602|601.8|602|601.8|602.4|601.9|602|601.7|0
1638969040000|2021-12-08 13:10:40|602.2|601.9|602.3|602|602.3|602|602.2|601.9|0
1638969050000|2021-12-08 13:10:50|602.2|601.9|602.1|601.7|602.2|601.9|602|601.7|0
1638969060000|2021-12-08 13:11:00|602|601.8|602.1|601.8|602.1|601.9|602|601.8|0
1638969070000|2021-12-08 13:11:10|602||602.1||602.1||602||0
1638969080000|2021-12-08 13:11:20|602|601.9|602.1|601.9|602.1|602|601.9|601.5|0
1638969100000|2021-12-08 13:11:40|602|601.7|602.5|602.1|602.6|602.3|602|601.7|0
1638969110000|2021-12-08 13:11:50||602.2||602.1||602.2||602.1|0
1638969120000|2021-12-08 13:12:00|602.4|601.9|602.1|602|602.4|602|602.1|601.8|0
1638969130000|2021-12-08 13:12:10|602.2||602.2||602.2||602.2||0
1638969140000|2021-12-08 13:12:20|602.3|602.1|602.4|602.2|602.5|602.4|602.3|602|0
1638969150000|2021-12-08 13:12:30|602.5|602.1|602.3|602.1|602.5|602.2|602.3|602.1|0
1638969160000|2021-12-08 13:12:40|602.2|602|602|601.5|602.2|602|602|601.5|0
1638969170000|2021-12-08 13:12:50||601.6||601.6||601.6||601.6|0
1638969180000|2021-12-08 13:13:00|602.1|601.5|602.4|602|602.4|602|602.1|601.5|0
1638969190000|2021-12-08 13:13:10|602.5|602.1|602.6|602.1|602.6|602.1|602.5|602.1|0
1638969200000|2021-12-08 13:13:20|602.5|602.2|602.7|602.3|602.9|602.7|602.5|602.2|0
1638969210000|2021-12-08 13:13:30|602.8|602.4|603.1|602.6|603.2|602.8|602.7|602.4|0
1638969220000|2021-12-08 13:13:40||602.7||602.8||602.8||602.6|0
1638969230000|2021-12-08 13:13:50|603||603||603.1||603||0
1638969240000|2021-12-08 13:14:00|603.1|602.7|603.7|603.3|603.8|603.3|602.9|602.6|0
1638969250000|2021-12-08 13:14:10|603.6|603.2|603.5|603.1|603.6|603.2|603.2|602.7|0
1638969260000|2021-12-08 13:14:20|603.6|603.5|603.4|602.9|603.7|603.6|603.3|602.9|0
1638969270000|2021-12-08 13:14:30|603.3|603|603.3|602.9|603.3|603|603.2|602.9|0
1638969290000|2021-12-08 13:14:50|603.2|602.8|603.2|602.7|603.2|602.8|603.2|602.7|0
1638969300000|2021-12-08 13:15:00||602.8||602.5||602.9||602.4|0
1638969310000|2021-12-08 13:15:10|603.1|602.6|603.2|602.9|603.2|603|602.9|602.6|0
1638969320000|2021-12-08 13:15:20|603.1|603|603.2|602.9|603.2|603|603.1|602.9|0
1638969330000|2021-12-08 13:15:30|603.3|603|603.4|603|603.6|603.2|603.2|602.9|0
1638969340000|2021-12-08 13:15:40|603.3|603.1|603.4|603.1|603.7|603.3|602.9|602.6|0
1638969350000|2021-12-08 13:15:50|603.3|603|603.4|603.1|603.4|603.1|603.2|602.9|0
1638969360000|2021-12-08 13:16:00|603.3|603|603.3|602.9|603.4|603|603.2|602.8|0
1638969370000|2021-12-08 13:16:10|603.4|603.1|602.8|602.5|603.4|603.1|602.7|602.3|0
1638969380000|2021-12-08 13:16:20|602.9|602.6|603.1|602.8|603.3|603|602.9|602.6|0
1638969390000|2021-12-08 13:16:30|603.2|602.9|603.4|603.1|603.4|603.1|603.1|602.8|0
1638969400000|2021-12-08 13:16:40|603.3|603|603.9|603.4|604.2|603.8|603.3|603|0
1638969410000|2021-12-08 13:16:50|603.8|603.6|603.9|603.7|603.9|603.8|603.8|603.6|0
1638969420000|2021-12-08 13:17:00|604.1|603.8|604.5|604.2|604.6|604.2|604.1|603.8|0
1638969430000|2021-12-08 13:17:10|604.4|604.1|603.5|603.2|604.4|604.2|603.4|603|0
1638969440000|2021-12-08 13:17:20|603.6|603.3|603.9|603.4|603.9|603.4|603.4|603.2|0
1638969450000|2021-12-08 13:17:30|604||603.9||604||603.9||0
1638969460000|2021-12-08 13:17:40||603.5||603.5||603.5||603.5|0
1638969470000|2021-12-08 13:17:50|603.8|603.6|603.9|603.6|603.9|603.6|603.7|603.6|0
1638969480000|2021-12-08 13:18:00|603.8|603.5|604.5|604|604.5|604|603.6|603.4|0
1638969500000|2021-12-08 13:18:20|604.4|604.1|604.5|604.2|604.5|604.2|604|603.9|0
1638969520000|2021-12-08 13:18:40|604.6|604.3|604.7|604.3|604.8|604.4|604.6|604.2|0
1638969530000|2021-12-08 13:18:50|604.6||604.6||604.6||604.5||0
1638969540000|2021-12-08 13:19:00|604.5|604.4|604.7|604.5|604.7|604.5|604.5|604.3|0
1638969550000|2021-12-08 13:19:10|604.8||604.7||604.8||604.7||0
1638969560000|2021-12-08 13:19:20|604.8|604.4|604.7|604.5|604.8|604.5|604.5|604.2|0
1638969570000|2021-12-08 13:19:30|604.6|604.4|604.6|604.4|604.6|604.4|604.6|604.4|0
1638969580000|2021-12-08 13:19:40|604.7|604.5|604.7|604.5|604.9|604.7|604.6|604.4|0
1638969590000|2021-12-08 13:19:50|604.8|604.6|604.9|604.6|604.9|604.7|604.7|604.6|0
1638969600000|2021-12-08 13:20:00|604.8|604.5|605|604.7|605|604.8|604.7|604.5|0
1638969610000|2021-12-08 13:20:10|604.9|604.8|605.3|605|605.4|605|604.9|604.8|0
1638969620000|2021-12-08 13:20:20|605.4|605.1|605.4|605.1|605.5|605.2|605.2|605|0
1638969630000|2021-12-08 13:20:30|605.3|605|605.4|605.1|605.4|605.1|605.2|605|0
1638969640000|2021-12-08 13:20:40|605.3|605|605.3|605|605.3|605.1|605.2|605|0
1638969650000|2021-12-08 13:20:50|605.2||605.2||605.2||605.2||0
1638969660000|2021-12-08 13:21:00|605.1|604.9|605.4|605|605.4|605|605.1|604.9|0
1638969670000|2021-12-08 13:21:10|605.3|604.9|605.1|604.9|605.3|605.1|605|604.9|0
1638969680000|2021-12-08 13:21:20|605|604.8|605.1|604.8|605.1|605|605|604.8|0
1638969690000|2021-12-08 13:21:30||604.9||604.9||604.9||604.8|0
1638969710000|2021-12-08 13:21:50|605.3|605|605.5|605.3|605.6|605.3|605.2|604.9|0
1638969720000|2021-12-08 13:22:00|605.4|605.2|605.5|605.2|605.5|605.2|605.4|605.1|0
1638969730000|2021-12-08 13:22:10|605.6|605.3|605.6|605.4|605.6|605.4|605.6|605.3|0
1638969740000|2021-12-08 13:22:20|605.8|605.5|605.8|605.5|606|605.7|605.7|605.4|0
1638969750000|2021-12-08 13:22:30|605.7||605.8||605.8||605.7||0
1638969760000|2021-12-08 13:22:40|605.7|605.4|605.7|605.4|605.7|605.4|605.6|605.4|0
1638969770000|2021-12-08 13:22:50|605.8|605.5|606|605.7|606.1|605.7|605.8|605.5|0
1638969800000|2021-12-08 13:23:20|605.9|605.6|606.2|605.8|606.3|605.9|605.8|605.6|0
1638969810000|2021-12-08 13:23:30|606.3|605.9|606.4|606|606.5|606|606.2|605.9|0
1638969820000|2021-12-08 13:23:40|606.3|606.1|606.4|606.1|606.7|606.4|606.3|606|0
1638969830000|2021-12-08 13:23:50|606.5|606.2|606|605.7|606.5|606.2|606|605.7|0
1638969840000|2021-12-08 13:24:00|606.2|605.8|606.3|605.9|606.3|606|606.2|605.8|0
1638969860000|2021-12-08 13:24:20|606.2|606|605.9|605.7|606.3|606.1|605.9|605.7|0
1638969870000|2021-12-08 13:24:30|605.8|605.6|605.7|605.3|605.8|605.6|605.6|605.2|0
1638969880000|2021-12-08 13:24:40||605.4||605.5||605.5||605.4|0
1638969890000|2021-12-08 13:24:50|605.6|605.4|605.7|605.5|605.7|605.5|605.4|605.2|0
1638969900000|2021-12-08 13:25:00|605.8|605.6|606.4|606.1|606.4|606.1|605.8|605.6|0
1638969910000|2021-12-08 13:25:10|606.3|606.2|606.1|605.8|606.4|606.2|606|605.8|0
1638969920000|2021-12-08 13:25:20|606.2|605.9|606.3|606|606.4|606.2|606.2|605.9|0
1638969930000|2021-12-08 13:25:30|606.4|605.9|606.2|606|606.4|606|606.2|605.9|0
1638969940000|2021-12-08 13:25:40|606.3|605.9|606.2|605.9|606.3|606|606|605.8|0
1638969970000|2021-12-08 13:26:10||606||605.9||606||605.9|0
1638969980000|2021-12-08 13:26:20|606.1|606|606.1|605.9|606.2|606|605.9|605.7|0
1638969990000|2021-12-08 13:26:30|606|605.8|605.7|605.6|606|605.8|605.7|605.3|0
1638970000000|2021-12-08 13:26:40|605.8|605.7|605.9|605.6|605.9|605.7|605.8|605.6|0
1638970010000|2021-12-08 13:26:50|605.8||605.9||605.9||605.8||0
1638970020000|2021-12-08 13:27:00|605.8|605.7|606|605.8|606|605.8|605.7|605.6|0
1638970040000|2021-12-08 13:27:20|605.9|605.7|605.8|605.6|605.9|605.8|605.7|605.6|0
1638970050000|2021-12-08 13:27:30|605.7|605.5|605.5|605.2|605.8|605.5|605.4|605.1|0
1638970060000|2021-12-08 13:27:40|605.6||605.6||605.6||605.6||0
1638970070000|2021-12-08 13:27:50|605.5|605.1|605.5|605.1|605.5|605.2|605.3|605|0
1638970080000|2021-12-08 13:28:00|605.4|605.2|605.4|605.2|605.4|605.2|605.2|605.2|0
1638970100000|2021-12-08 13:28:20|605.5|605.3|605.9|605.5|605.9|605.5|605.5|605.3|0
1638970110000|2021-12-08 13:28:30|605.8|605.6|606|605.8|606|605.8|605.8|605.5|0
1638970120000|2021-12-08 13:28:40|605.9|605.7|606|605.7|606|605.7|605.9|605.7|0
1638970130000|2021-12-08 13:28:50|605.9|605.8|606.2|605.8|606.3|605.8|605.9|605.8|0
1638970140000|2021-12-08 13:29:00|606.3|605.9|606.4|606|606.4|606.1|606.2|605.9|0
1638970150000|2021-12-08 13:29:10|606.3|605.9|606.4|606|606.4|606|606.1|605.8|0
1638970160000|2021-12-08 13:29:20|606.6|606.1|606.5|606.2|606.7|606.4|606.5|606.1|0
1638970170000|2021-12-08 13:29:30|606.4|606.1|606.4|606.2|606.4|606.2|606.3|606.1|0
1638970180000|2021-12-08 13:29:40||606.1||606.2||606.2||606.1|0
1638970190000|2021-12-08 13:29:50|606.5|606.3|606.6|606.2|606.7|606.3|606.5|606.2|0
1638970200000|2021-12-08 13:30:00|606.5|606.1|606.5|606.1|606.5|606.2|606.3|606|0
1638970220000|2021-12-08 13:30:20|606.4|606|606.5|606.2|606.5|606.2|606.3|606|0
1638970230000|2021-12-08 13:30:30|606.4|606.1|606.5|606.2|606.5|606.2|606.4|606.1|0
1638970240000|2021-12-08 13:30:40|606.4||606.5||606.5||606.4||0
1638970270000|2021-12-08 13:31:10||606.3||606.2||606.3||606.2|0
1638970280000|2021-12-08 13:31:20|606.4|606.1|606.2|606|606.4|606.1|606.1|605.8|0
1638970300000|2021-12-08 13:31:40|606.1|605.9|606.1|605.8|606.2|606|606|605.7|0
1638970320000|2021-12-08 13:32:00|606|605.7|606.1|605.8|606.1|605.9|605.9|605.7|0
1638970330000|2021-12-08 13:32:10|606.2|605.9|606.1|605.8|606.2|605.9|606.1|605.8|0
1638970340000|2021-12-08 13:32:20|606.2|605.9|606.3|605.9|606.4|606.2|606.2|605.8|0
1638970350000|2021-12-08 13:32:30|606.2|605.8|606.3|606|606.3|606|606.1|605.7|0
1638970360000|2021-12-08 13:32:40|606.4|606.1|606.6|606.3|606.7|606.4|606.4|606.1|0
1638970380000|2021-12-08 13:33:00|606.7|606.4|606.7|606.4|606.7|606.5|606.7|606.4|0
1638970390000|2021-12-08 13:33:10|606.6|606.3|606.6|606.3|606.7|606.5|606.5|606.3|0
1638970400000|2021-12-08 13:33:20|606.7|606.2|606.5|606.2|606.7|606.3|606.3|606|0
1638970410000|2021-12-08 13:33:30|606.4|606.1|606.2|605.9|606.4|606.1|606.2|605.8|0
1638970420000|2021-12-08 13:33:40|606.1|605.8|606.2|605.9|606.2|605.9|606.1|605.8|0
1638970430000|2021-12-08 13:33:50||606||606||606||605.9|0
1638970440000|2021-12-08 13:34:00||605.9||606||606||605.9|0
1638970450000|2021-12-08 13:34:10||605.9||605.9||605.9||605.8|0
1638970460000|2021-12-08 13:34:20|606.1|606.1|606.2|606|606.2|606.1|606.1|605.9|0
1638970470000|2021-12-08 13:34:30|606.1||606.1||606.2||606.1||0
1638970480000|2021-12-08 13:34:40|606.2|606.1|606.7|606.5|606.7|606.5|606.2|606.1|0
1638970490000|2021-12-08 13:34:50|606.8|606.6|606.7|606.5|606.8|606.7|606.7|606.4|0
1638970500000|2021-12-08 13:35:00|606.8|606.6|606.8|606.6|606.9|606.7|606.8|606.5|0
1638970510000|2021-12-08 13:35:10|606.9|606.7|606.9|606.7|606.9|606.7|606.9|606.7|0
1638970520000|2021-12-08 13:35:20|606.8||606.9||606.9||606.8||0
1638970530000|2021-12-08 13:35:30|606.8|606.8|607.3|607|607.3|607|606.8|606.8|0
1638970540000|2021-12-08 13:35:40|607.4|607.1|607.6|607.4|607.7|607.4|607.4|607.1|0
1638970560000|2021-12-08 13:36:00|607.7|607.5|607.8|607.5|607.8|607.5|607.7|607.5|0
1638970580000|2021-12-08 13:36:20|607.7|607.6|607.3|607|607.7|607.6|607.1|606.9|0
1638970590000|2021-12-08 13:36:30|607.4|606.9|607.5|607.2|607.8|607.3|607.2|606.9|0
1638970600000|2021-12-08 13:36:40|607.4|607.1|607.3|607|607.4|607.1|607.3|607|0
1638970610000|2021-12-08 13:36:50|607.2|606.9|607|606.8|607.2|606.9|607|606.7|0
1638970620000|2021-12-08 13:37:00|606.9|606.7|606.8|606.5|606.9|606.7|606.7|606.3|0
1638970630000|2021-12-08 13:37:10|606.9|606.4|606.8|606.5|606.9|606.6|606.8|606.4|0
1638970640000|2021-12-08 13:37:20|606.7|606.4|606.9|606.6|607.1|606.8|606.6|606.4|0
1638970650000|2021-12-08 13:37:30|606.8|606.5|606.8|606.4|606.8|606.5|606.8|606.4|0
1638970660000|2021-12-08 13:37:40||606.5||606.5||606.5||606.4|0
1638970670000|2021-12-08 13:37:50|606.7|606.6|606.7|606.4|606.7|606.7|606.7|606.4|0
1638970680000|2021-12-08 13:38:00|606.6||606.6||606.6||606.6||0
1638970690000|2021-12-08 13:38:10|606.7|606.5|606.6|606.5|606.7|606.5|606.6|606.4|0
1638970700000|2021-12-08 13:38:20|606.7|606.4|606.5|606.2|606.7|606.4|606.4|606.1|0
1638970710000|2021-12-08 13:38:30|606.4|606.3|606.5|606.1|606.5|606.3|606.3|606|0
1638970720000|2021-12-08 13:38:40|606.4||606.4||606.5||606.4||0
1638970730000|2021-12-08 13:38:50||606.2||606.2||606.2||606.2|0
1638970750000|2021-12-08 13:39:10|606.3|606.1|606.7|606.4|606.8|606.4|606.2|606|0
1638970760000|2021-12-08 13:39:20|606.6|606.3|606.7|606.6|606.7|606.6|606.6|606.2|0
1638970770000|2021-12-08 13:39:30|606.8|606.7|606.7|606.4|607|606.7|606.7|606.3|0
1638970780000|2021-12-08 13:39:40|606.8|606.5|606.8|606.5|606.8|606.6|606.8|606.5|0
1638970790000|2021-12-08 13:39:50|606.7||606.8||606.8||606.7||0
1638970800000|2021-12-08 13:40:00|606.7||606.8||606.8||606.7||0
1638970810000|2021-12-08 13:40:10||606.6||606.6||606.7||606.5|0
1638970820000|2021-12-08 13:40:20|606.9|606.7|607|606.7|607|606.7|606.9|606.6|0
1638970830000|2021-12-08 13:40:30|607.1|606.8|607|606.7|607.2|606.9|606.9|606.6|0
1638970840000|2021-12-08 13:40:40|606.9|606.6|606.9|606.6|606.9|606.6|606.9|606.6|0
1638970860000|2021-12-08 13:41:00|607|606.7|606.9|606.6|607|606.7|606.8|606.4|0
1638970870000|2021-12-08 13:41:10|607||607||607||606.9||0
1638970880000|2021-12-08 13:41:20|606.9|606.8|606.9|606.8|606.9|606.9|606.9|606.6|0
1638970890000|2021-12-08 13:41:30|606.8|606.7|606.6|606.4|606.9|606.7|606.4|606.1|0
1638970900000|2021-12-08 13:41:40|606.8|606.5|606.7|606.5|606.8|606.5|606.7|606.5|0
1638970920000|2021-12-08 13:42:00|606.6|606.4|606.5|606.3|606.6|606.5|606.5|606.3|0
1638970930000|2021-12-08 13:42:10||606.2||606.2||606.2||606.2|0
1638970940000|2021-12-08 13:42:20||606.3||606.3||606.3||606.2|0
1638970950000|2021-12-08 13:42:30||606.2||606.2||606.2||606.2|0
1638970960000|2021-12-08 13:42:40|606.4|606.1|606.3|606.1|606.4|606.1|606.2|605.9|0
1638970970000|2021-12-08 13:42:50|606.2|606|605.6|605.3|606.2|606.1|605.6|605.2|0
1638970980000|2021-12-08 13:43:00|605.5|605.2|604.2|603.9|605.5|605.2|603.6|603.2|0
1638970990000|2021-12-08 13:43:10|604|603.8|604.2|604|604.4|604.2|604|603.8|0
1638971000000|2021-12-08 13:43:20|604.1|603.9|604.2|604|604.2|604|604|603.8|0
1638971010000|2021-12-08 13:43:30|604.3|604.1|604.5|604.2|604.5|604.3|604.3|604|0
1638971020000|2021-12-08 13:43:40|604.4|604.3|604.6|604.3|605|604.5|604.4|604.3|0
1638971030000|2021-12-08 13:43:50|604.5||604.5||604.5||604.5||0
1638971040000|2021-12-08 13:44:00|604.6|604.4|605.7|605.3|605.9|605.6|604.6|604.3|0
1638971050000|2021-12-08 13:44:10|605.8|605.4|605.9|605.5|606|605.6|605.8|605.4|0
1638971060000|2021-12-08 13:44:20|606|605.6|605.9|605.5|606|605.8|605.7|605.5|0
1638971070000|2021-12-08 13:44:30|605.8|605.4|605.9|605.6|605.9|605.6|605.3|604.9|0
1638971080000|2021-12-08 13:44:40|605.8|605.5|605.8|605.5|605.9|605.5|605.7|605.3|0
1638971090000|2021-12-08 13:44:50|605.7|605.4|605.8|605.5|605.8|605.5|605.7|605.4|0
1638971100000|2021-12-08 13:45:00|605.7|605.4|605.7|605.5|606|605.7|605.6|605.4|0
1638971120000|2021-12-08 13:45:20|605.8|605.6|605.9|605.6|606.1|605.7|605.7|605.5|0
1638971130000|2021-12-08 13:45:30|606|605.7|605.8|605.6|606|605.7|605.8|605.6|0
1638971150000|2021-12-08 13:45:50|606|605.7|605.8|605.6|606|605.8|605.8|605.6|0
1638971160000|2021-12-08 13:46:00|605.7|605.5|605.8|605.5|605.8|605.6|605.6|605.4|0
1638971170000|2021-12-08 13:46:10|605.7|605.6|605.7|605.5|605.8|605.6|605.6|605.5|0
1638971180000|2021-12-08 13:46:20|605.6|605.6|605.7|605.5|605.7|605.6|605.6|605.5|0
1638971200000|2021-12-08 13:46:40|605.6|605.4|605.6|605.4|605.6|605.4|605.6|605.4|0
1638971220000|2021-12-08 13:47:00|605.5|605.3|605.5|605.3|605.7|605.5|605.3|605|0
1638971230000|2021-12-08 13:47:10||605.2||605.3||605.3||605.2|0
1638971240000|2021-12-08 13:47:20|605.4|605.2|605.5|605.3|605.6|605.3|605.1|604.7|0
1638971250000|2021-12-08 13:47:30|605.6|605.2|605.6|605.2|605.6|605.3|605.5|605.1|0
1638971260000|2021-12-08 13:47:40|605.5|605.3|605.5|605.3|605.5|605.3|605.5|605.3|0
1638971280000|2021-12-08 13:48:00|605.6|605.2|605.5|605.3|605.6|605.3|605.4|605.2|0
1638971290000|2021-12-08 13:48:10|605.6|605.4|605.6|605.4|605.6|605.4|605.6|605.4|0
1638971300000|2021-12-08 13:48:20|605.7|605.5|605.5|605.3|605.7|605.6|605.4|605.3|0
1638971310000|2021-12-08 13:48:30|605.6|605.4|605.6|605.5|605.6|605.5|605.6|605.4|0
1638971320000|2021-12-08 13:48:40|605.7|605.6|605.7|605.5|605.8|605.6|605.6|605.5|0
1638971330000|2021-12-08 13:48:50|605.6|605.4|605.7|605.4|605.7|605.4|605.5|605.3|0
1638971340000|2021-12-08 13:49:00|605.8|605.5|605.6|605.4|605.8|605.6|605.6|605.4|0
1638971350000|2021-12-08 13:49:10|605.7|605.3|605.2|604.9|605.7|605.4|605|604.8|0
1638971360000|2021-12-08 13:49:20|605.1|605|605.1|604.9|605.1|605|605.1|604.9|0
1638971370000|2021-12-08 13:49:30|605.2|605|605.7|605.3|605.9|605.5|605.2|605|0
1638971380000|2021-12-08 13:49:40||605.4||605.4||605.4||605.3|0
1638971400000|2021-12-08 13:50:00|605.6|605.3|605.4|605|605.6|605.4|605.3|605|0
1638971410000|2021-12-08 13:50:10|605.3||605.3||605.3||605.3||0
1638971420000|2021-12-08 13:50:20||605.1||605||605.2||605|0
1638971430000|2021-12-08 13:50:30|605.2|605.1|605.4|605.2|605.4|605.2|605.2|605|0
1638971440000|2021-12-08 13:50:40|605.3|605.1|605.4|605.1|605.4|605.2|605.3|605.1|0
1638971450000|2021-12-08 13:50:50|605.3||605.3||605.4||605.3||0
1638971460000|2021-12-08 13:51:00|605.4|605.2|606.4|606.1|606.5|606.1|605.4|605.2|0
1638971470000|2021-12-08 13:51:10|606.5||606.5||606.5||606.4||0
1638971480000|2021-12-08 13:51:20|606.7|606.2|606.5|606.2|606.8|606.6|606.5|606.2|0
1638971490000|2021-12-08 13:51:30|606.4|606.1|606.5|606.3|606.5|606.3|606.4|606.1|0
1638971500000|2021-12-08 13:51:40|606.4|606.2|606.1|605.8|606.5|606.2|606|605.8|0
1638971510000|2021-12-08 13:51:50|606.2|605.9|606|605.8|606.3|606|606|605.7|0
1638971520000|2021-12-08 13:52:00|605.9|605.7|605.9|605.6|605.9|605.8|605.8|605.6|0
1638971530000|2021-12-08 13:52:10|606|605.7|605.9|605.6|606|605.7|605.9|605.6|0
1638971540000|2021-12-08 13:52:20|605.8|605.8|605.9|605.6|605.9|605.8|605.8|605.6|0
1638971550000|2021-12-08 13:52:30||605.7||605.7||605.7||605.6|0
1638971560000|2021-12-08 13:52:40|605.8|605.6|605.9|605.6|605.9|605.6|605.8|605.6|0
1638971570000|2021-12-08 13:52:50|605.8|605.5|605.7|605.4|605.9|605.5|605.6|605.3|0
1638971580000|2021-12-08 13:53:00|605.8|605.5|605.4|605.3|605.8|605.6|605.4|605.1|0
1638971590000|2021-12-08 13:53:10|605.5|605.2|605.5|605.2|605.5|605.4|605.2|605|0
1638971600000|2021-12-08 13:53:20|605.4|605.1|605.4|605.3|605.4|605.3|605.4|605.1|0
1638971610000|2021-12-08 13:53:30|605.5|605.2|605.3|605.1|605.5|605.3|605.2|604.9|0
1638971640000|2021-12-08 13:54:00|605.2|605|605|604.8|605.3|605|605|604.8|0
1638971650000|2021-12-08 13:54:10|604.9|604.2|604.4|604.2|604.9|604.5|604.4|604.1|0
1638971660000|2021-12-08 13:54:20|604.3|604.3|604.5|604.3|604.7|604.5|604.3|604.3|0
1638971670000|2021-12-08 13:54:30|604.6|604.4|604.6|604.4|604.6|604.4|604.6|604.3|0
1638971700000|2021-12-08 13:55:00|604.5|604.3|604.8|604.5|604.9|604.6|604.5|604.3|0
1638971710000|2021-12-08 13:55:10|604.7|604.6|605|604.8|605|604.8|604.7|604.5|0
1638971720000|2021-12-08 13:55:20|604.9|604.7|605|604.8|605|604.9|604.8|604.7|0
1638971730000|2021-12-08 13:55:30||604.9||604.8||604.9||604.7|0
1638971740000|2021-12-08 13:55:40|605.2|604.9|606|605.7|606.1|605.8|605.1|604.8|0
1638971750000|2021-12-08 13:55:50|605.9|605.6|607.4|607.1|607.6|607.4|605.6|605.3|0
1638971760000|2021-12-08 13:56:00|607.3|607|607.4|606.9|607.4|607|606.5|606.3|0
1638971770000|2021-12-08 13:56:10|607.3|607|607.4|607.1|607.6|607.4|607.2|607|0
1638971780000|2021-12-08 13:56:20|607.3|607.2|607.1|606.7|607.3|607.2|606.7|606.5|0
1638971790000|2021-12-08 13:56:30|607||607.1||607.1||607||0
1638971800000|2021-12-08 13:56:40|607|606.6|606.3|605.9|607|606.6|606.2|605.8|0
1638971810000|2021-12-08 13:56:50|606.4|606|606.2|606|606.4|606.1|606.2|606|0
1638971820000|2021-12-08 13:57:00|606.1|605.9|606.3|606|606.4|606.1|606|605.7|0
1638971830000|2021-12-08 13:57:10|606.2|605.9|606.2|606|606.3|606|606.2|605.9|0
1638971840000|2021-12-08 13:57:20|606.1|605.9|606|605.8|606.2|606.1|606|605.7|0
1638971850000|2021-12-08 13:57:30|606.5|605.9|606.5|606|606.8|606.5|606.3|605.9|0
1638971860000|2021-12-08 13:57:40|606.4|605.9|605.8|605.6|606.4|605.9|605.8|605.5|0
1638971870000|2021-12-08 13:57:50|605.7|605.5|605.7|605.5|605.7|605.6|605.7|605.5|0
1638971880000|2021-12-08 13:58:00|605.6|605.4|605.5|605.3|605.6|605.4|605.5|605|0
1638971890000|2021-12-08 13:58:10|605.7|605.4|605.7|605.4|605.8|605.5|605.5|605.3|0
1638971900000|2021-12-08 13:58:20|605.8|605.5|605.5|605.1|605.8|605.7|605.5|605.1|0
1638971910000|2021-12-08 13:58:30|605.6|605.2|605.5|605.3|605.7|605.3|605.5|605.2|0
1638971920000|2021-12-08 13:58:40|605.6||605.5||605.6||605.5||0
1638971930000|2021-12-08 13:58:50|605.4|605.2|605.4|605|605.5|605.2|605.3|605|0
1638971940000|2021-12-08 13:59:00|605.3|605.1|605.4|605.1|605.4|605.1|605.3|605|0
1638971950000|2021-12-08 13:59:10|605.3|605|605|604.8|605.3|605|605|604.8|0
1638971960000|2021-12-08 13:59:20|605.1|604.9|604.9|604.5|605.2|605|604.8|604.3|0
1638971970000|2021-12-08 13:59:30|604.8|604.6|605|604.6|605|604.7|604.8|604.5|0
1638971980000|2021-12-08 13:59:40|604.9|604.5|605|604.8|605|604.9|604.8|604.5|0
1638971990000|2021-12-08 13:59:50|604.9|604.7|605|604.8|605|604.8|604.9|604.6|0
1638972000000|2021-12-08 14:00:00|605.1|604.9|605.2|604.8|605.2|605|605|604.8|0
1638972010000|2021-12-08 14:00:10|605.1|604.7|605.1|604.8|605.1|604.9|604.8|604.6|0
1638972020000|2021-12-08 14:00:20|605|604.6|605.1|604.8|605.1|604.8|604.9|604.6|0
1638972030000|2021-12-08 14:00:30|605||605||605.1||605||0
1638972040000|2021-12-08 14:00:40|604.9|604.7|604.8|604.6|605|604.7|604.7|604.6|0
1638972050000|2021-12-08 14:00:50|605|604.7|605|604.7|605|604.8|604.9|604.6|0
1638972060000|2021-12-08 14:01:00|604.9|604.6|604.9|604.6|605|604.7|604.8|604.6|0
1638972070000|2021-12-08 14:01:10|605|604.7|604.6|604.3|605|604.8|604.5|604.1|0
1638972080000|2021-12-08 14:01:20|604.5|604.4|604.6|604.3|604.6|604.5|604.5|604.3|0
1638972090000|2021-12-08 14:01:30||604.4||604.3||604.4||604.3|0
1638972100000|2021-12-08 14:01:40|604.5|604.2|605|604.7|605.6|605.2|604.3|604.1|0
1638972110000|2021-12-08 14:01:50|604.9|604.8|604.7|604.4|604.9|604.8|604.7|604.4|0
1638972120000|2021-12-08 14:02:00|604.6|604.3|604.3|604.1|604.7|604.3|604.3|603.8|0
1638972140000|2021-12-08 14:02:20|604.4|604.2|604.6|604.3|604.6|604.5|604.4|604.1|0
1638972150000|2021-12-08 14:02:30|604.5|604.2|604.5|604.2|604.5|604.2|604.4|604.1|0
1638972160000|2021-12-08 14:02:40|604.4|604.1|604.3|604.1|604.4|604.1|604.3|604|0
1638972170000|2021-12-08 14:02:50|604.2|604|604.4|604.1|604.4|604.2|604.1|603.8|0
1638972190000|2021-12-08 14:03:10|604.3||604.4||604.4||604.3||0
1638972200000|2021-12-08 14:03:20|604.3|604.2|604.4|604.1|604.4|604.3|604.2|604.1|0
1638972210000|2021-12-08 14:03:30|604.3||604.3||604.3||604.3||0
1638972240000|2021-12-08 14:04:00|604.2|604|604.1|603.9|604.3|604|604|603.6|0
1638972250000|2021-12-08 14:04:10|604.2|603.8|603.9|603.7|604.2|603.8|603.6|603.2|0
1638972260000|2021-12-08 14:04:20|604|603.8|604|603.7|604.2|604|603.9|603.7|0
1638972270000|2021-12-08 14:04:30|603.9|603.6|604|603.7|604|603.7|603.8|603.6|0
1638972280000|2021-12-08 14:04:40|603.9|603.6|603.9|603.7|603.9|603.7|603.9|603.6|0
1638972290000|2021-12-08 14:04:50|604|603.6|604|603.7|604|603.8|604|603.6|0
1638972300000|2021-12-08 14:05:00|604.1|603.8|604.7|604.2|604.9|604.5|604.1|603.7|0
1638972310000|2021-12-08 14:05:10|604.6|604.3|604.7|604.4|604.7|604.5|604.6|604.3|0
1638972320000|2021-12-08 14:05:20|604.6|604.5|604.8|604.5|604.8|604.7|604.6|604.4|0
1638972330000|2021-12-08 14:05:30|604.7|604.4|604.5|604.3|604.7|604.4|604.4|604.3|0
1638972340000|2021-12-08 14:05:40|604.6|604.2|604.1|603.7|604.6|604.2|604|603.6|0
1638972350000|2021-12-08 14:05:50|604|603.6|603.7|603.4|604|603.6|603.5|603.2|0
1638972360000|2021-12-08 14:06:00|603.8|603.5|604.4|604|604.4|604.3|603.7|603.5|0
1638972370000|2021-12-08 14:06:10|604.3|604.1|604.6|604.3|604.7|604.4|604.3|604.1|0
1638972380000|2021-12-08 14:06:20|604.5|604.2|604.5|604.2|604.5|604.3|604.5|604.1|0
1638972390000|2021-12-08 14:06:30|604.4|604.1|604.2|603.9|604.4|604.3|604.2|603.9|0
1638972400000|2021-12-08 14:06:40|604.3||604.3||604.3||604.3||0
1638972410000|2021-12-08 14:06:50|604.2|604|604.3|604|604.4|604|604.1|604|0
1638972420000|2021-12-08 14:07:00|604.2|603.9|604.2|604|604.3|604|604|603.7|0
1638972430000|2021-12-08 14:07:10|604.1|603.9|604.2|603.9|604.2|603.9|604|603.7|0
1638972440000|2021-12-08 14:07:20|604.3|604|604.4|604.1|604.5|604.2|604.3|604|0
1638972450000|2021-12-08 14:07:30|604.3||604.3||604.4||604.3||0
1638972460000|2021-12-08 14:07:40|604.4|603.9|604.1|603.8|604.4|603.9|604|603.7|0
1638972470000|2021-12-08 14:07:50|604.2|603.7|604|603.7|604.2|603.8|603.9|603.6|0
1638972480000|2021-12-08 14:08:00|604.1|603.8|604.1|603.8|604.1|603.8|604|603.6|0
1638972490000|2021-12-08 14:08:10|604|603.7|604|603.7|604|603.7|603.9|603.7|0
1638972500000|2021-12-08 14:08:20|603.9|603.6|604.1|603.9|604.1|603.9|603.5|603.2|0
1638972510000|2021-12-08 14:08:30||603.8||603.8||603.8||603.8|0
1638972520000|2021-12-08 14:08:40|604|603.7|604.1|603.8|604.1|603.9|603.9|603.6|0
1638972530000|2021-12-08 14:08:50|604.2|603.9|604.4|604.1|604.5|604.1|604.2|603.9|0
1638972540000|2021-12-08 14:09:00|604.3|604.2|604.4|604.1|604.4|604.2|604.3|604.1|0
1638972550000|2021-12-08 14:09:10|604.3||604.4||604.4||604.3||0
1638972560000|2021-12-08 14:09:20||604.2||604.1||604.3||604.1|0
1638972570000|2021-12-08 14:09:30||604.2||604.2||604.2||604.1|0
1638972580000|2021-12-08 14:09:40|604.3|604.1|604.3|604.1|604.4|604.1|604.3|604.1|0
1638972590000|2021-12-08 14:09:50|604.2|604|604.3|604|604.3|604|604.2|604|0
1638972600000|2021-12-08 14:10:00|604.4|604.1|604.4|604.1|604.7|604.6|604.4|604.1|0
1638972610000|2021-12-08 14:10:10|604.3|604|604.2|604|604.3|604|604.2|603.9|0
1638972620000|2021-12-08 14:10:20|604.1|603.9|604.2|603.9|604.2|604.1|604.1|603.9|0
1638972630000|2021-12-08 14:10:30|604.1|604|604.2|603.9|604.2|604|604.1|603.9|0
1638972640000|2021-12-08 14:10:40|604.1|603.8|603.7|603.2|604.1|603.8|603.6|603.2|0
1638972650000|2021-12-08 14:10:50|603.6|603.3|603.4|603.1|603.6|603.3|603.3|603|0
1638972660000|2021-12-08 14:11:00||603.2||603.1||603.2||603.1|0
1638972670000|2021-12-08 14:11:10|603.5|603.2|603.7|603.5|603.7|603.5|603.4|603.2|0
1638972680000|2021-12-08 14:11:20|603.8|603.6|603.8|603.6|603.8|603.7|603.8|603.6|0
1638972690000|2021-12-08 14:11:30|603.9|603.7|604|603.8|604.1|603.8|603.9|603.7|0
1638972700000|2021-12-08 14:11:40|604.1|603.9|604.1|604|604.1|604|604|603.9|0
1638972710000|2021-12-08 14:11:50|604.3|604.1|604.3|604|604.3|604.1|604.2|604|0
1638972720000|2021-12-08 14:12:00|604.4|604.1|604.5|604.3|604.6|604.3|604.4|604.1|0
1638972730000|2021-12-08 14:12:10|604.4|604.2|604.5|604.2|604.5|604.2|604.3|604.2|0
1638972740000|2021-12-08 14:12:20|604.4|604.3|604.4|604.2|604.4|604.4|604.4|604.2|0
1638972750000|2021-12-08 14:12:30|604.3|604.1|604.2|604|604.3|604.1|604.1|603.9|0
1638972760000|2021-12-08 14:12:40|604.1|603.9|604.2|604|604.4|604.1|604|603.9|0
1638972770000|2021-12-08 14:12:50|604.3|604.1|604.3|604.2|604.3|604.2|604.3|604.1|0
1638972780000|2021-12-08 14:13:00|604.4|604.3|604.9|604.6|605.2|605|604.4|604.3|0
1638972790000|2021-12-08 14:13:10|604.8||604.8||604.8||604.8||0
1638972800000|2021-12-08 14:13:20|604.7|604.7|604.6|604.4|604.7|604.7|604.6|604.4|0
1638972810000|2021-12-08 14:13:30|604.5|604.3|604.3|604|604.5|604.3|604.3|604|0
1638972830000|2021-12-08 14:13:50|604.4|604.1|604.5|604.2|604.5|604.3|604.4|604.1|0
1638972840000|2021-12-08 14:14:00|604.4|604.3|604.3|604.1|604.5|604.3|604.2|604|0
1638972850000|2021-12-08 14:14:10|604.4|604.2|604.4|604.2|604.4|604.2|604.4|604.2|0
1638972860000|2021-12-08 14:14:20|604.3|604.1|604.1|603.8|604.3|604.1|603.9|603.7|0
1638972870000|2021-12-08 14:14:30|604||604||604||604||0
1638972890000|2021-12-08 14:14:50|603.9|603.7|603.7|603.5|603.9|603.7|603.7|603.4|0
1638972900000|2021-12-08 14:15:00|603.8|603.6|604.1|603.9|604.2|604|603.7|603.6|0
1638972910000|2021-12-08 14:15:10|604.2|604|604.1|603.9|604.2|604|604.1|603.9|0
1638972920000|2021-12-08 14:15:20|604.2|604|604.1|603.8|604.2|604.1|604|603.8|0
1638972930000|2021-12-08 14:15:30|604.2|603.9|604.2|604|604.2|604|604.1|603.9|0
1638972940000|2021-12-08 14:15:40|604.3|603.9|604.2|603.9|604.5|604.4|604.2|603.9|0
1638972950000|2021-12-08 14:15:50|604.3|604|604.2|603.9|604.4|604.1|604.1|603.9|0
1638972960000|2021-12-08 14:16:00|604.1|603.8|604.1|603.9|604.1|603.9|604|603.8|0
1638972970000|2021-12-08 14:16:10|604|603.8|604.1|603.8|604.1|603.8|603.9|603.8|0
1638972980000|2021-12-08 14:16:20|604|603.9|603.9|603.5|604|603.9|603.8|603.5|0
1638972990000|2021-12-08 14:16:30||603.6||603.6||603.7||603.6|0
1638973000000|2021-12-08 14:16:40|603.8|603.7|603.9|603.7|603.9|603.7|603.8|603.7|0
1638973020000|2021-12-08 14:17:00|603.8|603.6|603.9|603.6|603.9|603.6|603.8|603.6|0
1638973030000|2021-12-08 14:17:10|603.8|603.7|603.8|603.6|603.9|603.7|603.7|603.6|0
1638973040000|2021-12-08 14:17:20||603.7||603.6||603.7||603.6|0
1638973060000|2021-12-08 14:17:40|603.7|603.5|603.5|603.2|603.8|603.6|603.5|603.2|0
1638973070000|2021-12-08 14:17:50|603.4|603.1|603.6|603.3|603.7|603.4|603.4|603|0
1638973080000|2021-12-08 14:18:00|603.5|603.4|603.7|603.5|603.8|603.6|603.5|603.3|0
1638973090000|2021-12-08 14:18:10|603.8|603.4|603.7|603.4|603.8|603.4|603.7|603.4|0
1638973100000|2021-12-08 14:18:20|603.6|603.6|603.7|603.5|603.8|603.6|603.6|603.4|0
1638973130000|2021-12-08 14:18:50|603.6|603.4|603.4|603.1|603.6|603.4|603.4|603|0
1638973150000|2021-12-08 14:19:10|603.3|603|603.2|603|603.3|603|603.2|603|0
1638973160000|2021-12-08 14:19:20|603.1|602.9|603.1|603|603.2|603|603.1|602.9|0
1638973170000|2021-12-08 14:19:30|603|602.9|603|602.8|603.1|602.9|603|602.8|0
1638973180000|2021-12-08 14:19:40|602.9|602.7|602.8|602.6|602.9|602.7|602.6|602.3|0
1638973190000|2021-12-08 14:19:50|602.7|602.7|602.7|602.4|602.7|602.7|602.7|602.4|0
1638973200000|2021-12-08 14:20:00||602.3||602.3||602.3||602.3|0
1638973210000|2021-12-08 14:20:10|602.6||602.5||602.6||602.5||0
1638973220000|2021-12-08 14:20:20|602.6|602.4|603.2|602.8|603.4|603|602.6|602.4|0
1638973230000|2021-12-08 14:20:30||602.9||602.9||602.9||602.9|0
1638973250000|2021-12-08 14:20:50|603.1|602.8|603.2|602.9|603.2|603|603|602.7|0
1638973260000|2021-12-08 14:21:00|603.3|603|603.7|603.4|603.7|603.5|603.2|603|0
1638973270000|2021-12-08 14:21:10|603.8|603.5|603.4|603.2|603.9|603.5|603.4|603.1|0
1638973280000|2021-12-08 14:21:20|603.3|603.1|603.1|602.6|603.4|603.2|603|602.6|0
1638973290000|2021-12-08 14:21:30|603|602.5|602.9|602.5|603|602.5|602.9|602.5|0
1638973300000|2021-12-08 14:21:40|602.8||602.7||602.8||602.7||0
1638973310000|2021-12-08 14:21:50|602.6|602.4|602.6|602.2|602.6|602.4|602.5|602.1|0
1638973320000|2021-12-08 14:22:00|602.5|602.3|603.2|602.9|603.3|602.9|602.5|602.3|0
1638973330000|2021-12-08 14:22:10|603.1|602.8|603.3|603.1|603.4|603.1|602.9|602.8|0
1638973340000|2021-12-08 14:22:20|603.4|603.2|603.5|603.2|603.6|603.3|603.4|603.1|0
1638973350000|2021-12-08 14:22:30|603.4|603.1|603.5|603.2|603.5|603.2|603.4|603.1|0
1638973360000|2021-12-08 14:22:40|603.6|603.3|603.6|603.3|603.6|603.4|603.5|603.3|0
1638973370000|2021-12-08 14:22:50|603.5|603.4|603.5|603.2|604|603.6|603.5|603.2|0
1638973380000|2021-12-08 14:23:00|603.4|603.4|603.4|602.9|603.5|603.4|603.1|602.8|0
1638973390000|2021-12-08 14:23:10|603.3|603|603.3|603|603.4|603.2|603.3|602.9|0
1638973400000|2021-12-08 14:23:20|603.2|602.9|603.4|603.2|603.4|603.2|603.1|602.9|0
1638973410000|2021-12-08 14:23:30|603.5|603.3|603.5|603.2|603.7|603.4|603.4|603|0
1638973420000|2021-12-08 14:23:40|603.4|603.1|603.4|603.1|603.5|603.2|603.4|603.1|0
1638973430000|2021-12-08 14:23:50|603.3|603|603.3|603.1|603.4|603.2|603.3|603|0
1638973440000|2021-12-08 14:24:00|603.2|603|602.9|602.5|603.2|603.1|602.8|602.5|0
1638973450000|2021-12-08 14:24:10|602.8|602.4|602.7|602.4|602.8|602.4|602.4|602.1|0
1638973460000|2021-12-08 14:24:20||602.5||602.6||602.6||602.5|0
1638973480000|2021-12-08 14:24:40|602.6|602.5|602.6|602.4|602.6|602.5|602.6|602.3|0
1638973500000|2021-12-08 14:25:00|602.5|602.3|602.5|602.3|602.5|602.4|602.5|602.2|0
1638973510000|2021-12-08 14:25:10|602.6|602.4|602.6|602.5|602.7|602.5|602.6|602.4|0
1638973520000|2021-12-08 14:25:20|602.7|602.6|603.2|602.9|603.2|602.9|602.7|602.4|0
1638973530000|2021-12-08 14:25:30|603.1|602.8|603|602.7|603.1|602.9|603|602.7|0
1638973540000|2021-12-08 14:25:40|603.1|602.8|603.8|603.5|603.9|603.6|603.1|602.8|0
1638973550000|2021-12-08 14:25:50|603.9|603.6|603.6|603.3|603.9|603.6|603.6|603.3|0
1638973560000|2021-12-08 14:26:00|603.7||603.6||603.7||603.6||0
1638973570000|2021-12-08 14:26:10|603.5|603.2|603.3|603.1|603.5|603.2|603.3|603.1|0
1638973580000|2021-12-08 14:26:20|603.2|603|603.9|603.6|604|603.7|603.2|602.9|0
1638973590000|2021-12-08 14:26:30|603.8|603.5|603.6|603.4|603.8|603.6|603.6|603.3|0
1638973600000|2021-12-08 14:26:40|603.5|603.3|603.5|603.3|603.6|603.4|603.5|603.3|0
1638973610000|2021-12-08 14:26:50|603.6|603.4|603.9|603.6|604|603.6|603.6|603.4|0
1638973620000|2021-12-08 14:27:00|604|603.5|603.9|603.6|604|603.6|603.7|603.3|0
1638973630000|2021-12-08 14:27:10|603.8|603.5|603.7|603.4|603.9|603.6|603.6|603.3|0
1638973640000|2021-12-08 14:27:20|603.8|603.5|603.7|603.4|603.9|603.7|603.7|603.4|0
1638973650000|2021-12-08 14:27:30|603.6|603.3|603.8|603.6|603.9|603.6|603.6|603.3|0
1638973660000|2021-12-08 14:27:40|603.7|603.5|603.7|603.4|603.8|603.5|603.7|603.4|0
1638973670000|2021-12-08 14:27:50|603.8|603.5|604.3|603.9|604.4|604.1|603.8|603.5|0
1638973680000|2021-12-08 14:28:00||603.8||604||604||603.8|0
1638973690000|2021-12-08 14:28:10|604.2|604.1|604.3|604|604.3|604.1|604.2|604|0
1638973700000|2021-12-08 14:28:20|604.2|604.1|604.3|604|604.3|604.2|604.2|604|0
1638973710000|2021-12-08 14:28:30|604.2|603.9|604.1|603.9|604.3|603.9|604.1|603.9|0
1638973720000|2021-12-08 14:28:40|604|603.8|603.9|603.6|604.2|603.8|603.9|603.6|0
1638973730000|2021-12-08 14:28:50|603.8|603.5|603.8|603.5|603.8|603.5|603.8|603.5|0
1638973740000|2021-12-08 14:29:00|603.9|603.4|603.9|603.6|604|603.8|603.9|603.3|0
1638973760000|2021-12-08 14:29:20||603.7||603.6||603.7||603.6|0
1638973770000|2021-12-08 14:29:30||603.7||603.6||603.7||603.6|0
1638973780000|2021-12-08 14:29:40|603.8||603.9||603.9||603.8||0
1638973790000|2021-12-08 14:29:50|604|603.7|604.2|603.9|604.3|604.1|604|603.7|0
1638973800000|2021-12-08 14:30:00|604.1|603.7|604.6|604.3|604.7|604.4|604|603.6|0
1638973810000|2021-12-08 14:30:10|604.5|604.2|604.8|604.4|604.9|604.7|604.1|603.7|0
1638973820000|2021-12-08 14:30:20|604.7|604.3|604.9|604.6|605.3|605|604.4|604|0
1638973830000|2021-12-08 14:30:30|604.8|604.5|604.4|604.1|604.8|604.5|604.3|603.8|0
1638973840000|2021-12-08 14:30:40|604.3|604|604.2|603.8|604.4|604|603.9|603.6|0
1638973850000|2021-12-08 14:30:50|604.1|603.9|604.4|604.1|604.5|604.2|604.1|603.8|0
1638973860000|2021-12-08 14:31:00|604.5|604.2|604.6|604.2|604.7|604.3|604.3|604|0
1638973870000|2021-12-08 14:31:10|604.7|604.3|605.2|604.8|605.3|604.9|604.7|604.3|0
1638973880000|2021-12-08 14:31:20|605.1|604.9|605.5|605|605.7|605.4|605.1|604.9|0
1638973890000|2021-12-08 14:31:30|605.4|605.1|605.4|605|605.5|605.2|605.4|605|0
1638973900000|2021-12-08 14:31:40|605.5|605.1|605.2|604.8|605.5|605.1|605.2|604.6|0
1638973910000|2021-12-08 14:31:50|605.3|604.9|605.5|605.3|605.5|605.3|605.3|604.9|0
1638973920000|2021-12-08 14:32:00|605.7|605.2|605.8|605.4|605.8|605.5|605.7|605.2|0
1638973930000|2021-12-08 14:32:10|605.7|605.3|605.1|604.9|605.7|605.3|605.1|604.7|0
1638973940000|2021-12-08 14:32:20|605|604.7|604.7|604.4|605.1|604.8|604.7|604.4|0
1638973950000|2021-12-08 14:32:30|604.6|604.3|604.6|604.3|604.6|604.3|604.2|604|0
1638973960000|2021-12-08 14:32:40|604.5|604.4|604.6|604.3|604.6|604.4|604.5|604.2|0
1638973970000|2021-12-08 14:32:50|604.5|604.2|604.9|604.6|605.1|604.8|604.3|603.9|0
1638973980000|2021-12-08 14:33:00|604.8|604.4|605|604.8|605|604.8|604.6|604.4|0
1638973990000|2021-12-08 14:33:10|605.1|604.9|605.1|604.6|605.5|605.2|605.1|604.6|0
1638974000000|2021-12-08 14:33:20|605|604.5|604.1|603.6|605|604.6|604.1|603.5|0
1638974010000|2021-12-08 14:33:30|604.2|603.7|603.8|603.5|604.3|604|603.8|603.4|0
1638974020000|2021-12-08 14:33:40|603.7|603.4|603.7|603.3|603.9|603.6|603.7|603.2|0
1638974030000|2021-12-08 14:33:50|603.6|603.2|603.6|603.1|603.6|603.2|603.6|603|0
1638974040000|2021-12-08 14:34:00|603.5|603.2|603.4|603|603.6|603.4|603.3|602.9|0
1638974050000|2021-12-08 14:34:10|603.3|602.9|602.9|602.4|603.3|602.9|602.9|602.3|0
1638974060000|2021-12-08 14:34:20|602.8|602.3|602.5|602.3|602.8|602.4|602.3|602|0
1638974070000|2021-12-08 14:34:30|602.4|602.2|602.4|602.1|602.5|602.3|602.3|602.1|0
1638974080000|2021-12-08 14:34:40|602.3|602.2|602.7|602.5|602.9|602.6|602.2|602|0
1638974090000|2021-12-08 14:34:50|602.6|602.3|603.4|603|603.5|603.1|602.6|602.2|0
1638974100000|2021-12-08 14:35:00|603.3|603.1|603.3|602.9|603.4|603.1|603.1|602.8|0
1638974110000|2021-12-08 14:35:10|603.4|603|603.7|603.3|603.8|603.3|603.3|603|0
1638974120000|2021-12-08 14:35:20|603.8|603.4|603.8|603.5|604|603.7|603.7|603.3|0
1638974130000|2021-12-08 14:35:30|603.7|603.3|603.2|602.7|603.7|603.3|603.1|602.7|0
1638974140000|2021-12-08 14:35:40|603.1|602.6|602.8|602.5|603.1|602.6|602.7|602.3|0
1638974150000|2021-12-08 14:35:50|602.7|602.6|602.5|602.2|602.8|602.7|602.5|602.1|0
1638974160000|2021-12-08 14:36:00|602.6|602.3|603|602.7|603.2|602.8|602.6|602.3|0
1638974170000|2021-12-08 14:36:10|602.9|602.6|602.6|602.2|603|602.6|602.5|602.2|0
1638974180000|2021-12-08 14:36:20|602.7|602.4|602.6|602.4|602.9|602.5|602.6|602.2|0
1638974190000|2021-12-08 14:36:30|602.5|602.3|602.4|602.2|602.7|602.3|602.3|602|0
1638974200000|2021-12-08 14:36:40|602.3|602.1|602.5|602.1|602.5|602.2|602|601.7|0
1638974210000|2021-12-08 14:36:50|602.4|602|602.1|601.7|602.4|602|602|601.6|0
1638974220000|2021-12-08 14:37:00|602|601.6|601.8|601.6|602|601.6|601.7|601.6|0
1638974230000|2021-12-08 14:37:10|601.7|601.5|601.8|601.5|601.9|601.7|601.6|601.2|0
1638974240000|2021-12-08 14:37:20|601.9|601.4|601.9|601.6|601.9|601.8|601.8|601.4|0
1638974250000|2021-12-08 14:37:30|602|601.5|602.4|602.1|603.1|602.7|601.9|601.5|0
1638974260000|2021-12-08 14:37:40|602.6|602.2|602.9|602.3|603|602.5|602.6|602.2|0
1638974270000|2021-12-08 14:37:50|603|602.5|603.1|602.6|603.3|602.9|603|602.5|0
1638974280000|2021-12-08 14:38:00|603.2|602.7|603.5|603.2|603.6|603.2|603.2|602.7|0
1638974290000|2021-12-08 14:38:10|603.6|603.3|603.9|603.4|604|603.6|603.6|603.2|0
1638974300000|2021-12-08 14:38:20|603.8|603.3|603.5|603.1|603.8|603.3|603.4|603.1|0
1638974310000|2021-12-08 14:38:30|603.6|603.2|603.3|603|603.6|603.2|603.3|603|0
1638974320000|2021-12-08 14:38:40|603.2|603.1|603|602.6|603.2|603.1|603|602.6|0
1638974330000|2021-12-08 14:38:50|603.1|602.7|602.6|602.3|603.5|603.2|602.6|602.1|0
1638974340000|2021-12-08 14:39:00|602.7|602.4|602.7|602.2|603|602.7|602.5|602|0
1638974350000|2021-12-08 14:39:10|602.6|602.3|602.6|602.2|602.6|602.3|602.1|601.8|0
1638974360000|2021-12-08 14:39:20|602.7|602.3|602.6|602.3|602.8|602.6|602.3|601.9|0
1638974370000|2021-12-08 14:39:30|602.5|602.4|603|602.7|603.2|602.8|602.5|602.4|0
1638974380000|2021-12-08 14:39:40|603.1|602.6|603.2|602.8|603.2|602.9|603|602.6|0
1638974390000|2021-12-08 14:39:50|603.1|602.9|603.5|603.1|603.6|603.1|603.1|602.9|0
1638974400000|2021-12-08 14:40:00|603.4|603.2|602.5|602.3|603.4|603.2|602.5|602.3|0
1638974410000|2021-12-08 14:40:10|602.6|602.4|603.5|603.1|603.5|603.2|602.6|602.3|0
1638974420000|2021-12-08 14:40:20|603.6|603.2|603.5|603.2|603.7|603.5|603.4|603|0
1638974430000|2021-12-08 14:40:30|603.6|603.1|603.9|603.6|603.9|603.7|603.5|603.1|0
1638974440000|2021-12-08 14:40:40|604|603.5|604.5|604.1|605.1|604.7|604|603.5|0
1638974450000|2021-12-08 14:40:50|604.6|604.2|604.9|604.5|605|604.6|604.6|604.1|0
1638974460000|2021-12-08 14:41:00|605|604.6|604.8|604.5|605|604.8|604.8|604.4|0
1638974470000|2021-12-08 14:41:10|604.9|604.4|605.1|604.9|605.6|605.1|604.9|604.4|0
1638974480000|2021-12-08 14:41:20|605|604.8|604.8|604.6|605.1|604.8|604.8|604.6|0
1638974490000|2021-12-08 14:41:30|604.9|604.5|604.5|604.2|604.9|604.5|604.5|604.1|0
1638974500000|2021-12-08 14:41:40|604.6|604.3|605.5|605.3|605.6|605.3|604.5|604.3|0
1638974510000|2021-12-08 14:41:50|605.6|605.2|605.3|605|605.8|605.2|605.3|604.9|0
1638974520000|2021-12-08 14:42:00|605.4|605.1|605.8|605.5|606|605.5|605.4|605.1|0
1638974530000|2021-12-08 14:42:10|605.7|605.4|606.3|605.9|606.4|605.9|605.7|605.4|0
1638974540000|2021-12-08 14:42:20|606.2|606|606.3|605.9|606.3|606.2|606|605.8|0
1638974550000|2021-12-08 14:42:30|606.4|606.3|606.9|606.6|607|606.7|606.3|605.9|0
1638974560000|2021-12-08 14:42:40|607|606.7|607|606.7|607.2|606.9|606.9|606.5|0
1638974570000|2021-12-08 14:42:50|606.9|606.5|606.8|606.6|606.9|606.6|606.6|606.4|0
1638974580000|2021-12-08 14:43:00|606.9|606.7|606.9|606.4|607.1|606.9|606.7|606.3|0
1638974590000|2021-12-08 14:43:10|606.8|606.5|606.9|606.6|607.3|606.8|606.8|606.5|0
1638974600000|2021-12-08 14:43:20|606.8|606.4|606.2|606|606.8|606.6|606.2|606|0
1638974610000|2021-12-08 14:43:30|606.3|606.1|606.7|606.3|606.7|606.5|606.3|606|0
1638974620000|2021-12-08 14:43:40|606.8|606.4|606.3|605.9|607|606.6|606.3|605.9|0
1638974630000|2021-12-08 14:43:50|606.2|606|606.3|606|606.6|606.2|606.2|606|0
1638974640000|2021-12-08 14:44:00|606.2|605.9|606.7|606.4|606.8|606.4|606|605.7|0
1638974650000|2021-12-08 14:44:10|606.8|606.5|606.8|606.6|606.9|606.8|606.7|606.5|0
1638974660000|2021-12-08 14:44:20|607|606.7|606.9|606.6|607|606.7|606.8|606.6|0
1638974670000|2021-12-08 14:44:30|606.8|606.5|606.7|606.5|606.9|606.6|606.7|606.5|0
1638974680000|2021-12-08 14:44:40|606.8|606.4|606.9|606.6|606.9|606.8|606.5|606.4|0
1638974690000|2021-12-08 14:44:50|606.8|606.5|606.8|606.6|606.8|606.6|606.8|606.5|0
1638974700000|2021-12-08 14:45:00|607|606.5|608.1|607.7|608.3|607.9|607|606.5|0
1638974710000|2021-12-08 14:45:10|608|607.5|607.6|607|608|607.5|607.6|607|0
1638974720000|2021-12-08 14:45:20|607.5|607.1|607.5|607.2|607.8|607.5|607.4|607|0
1638974730000|2021-12-08 14:45:30|607.6|607.1|607.6|607.3|607.6|607.4|607.5|607|0
1638974740000|2021-12-08 14:45:40|607.5|607.1|607.6|607.2|607.6|607.2|607.4|607.1|0
1638974750000|2021-12-08 14:45:50|607.5|607.3|608.1|607.7|608.1|607.8|607.4|607.2|0
1638974760000|2021-12-08 14:46:00|608.2|607.8|608.5|608|608.6|608.1|608.1|607.8|0
1638974770000|2021-12-08 14:46:10|608.4|608.1|608.2|607.9|608.5|608.2|608.1|607.9|0
1638974780000|2021-12-08 14:46:20|608.3|607.8|608.3|608|608.3|608|608.1|607.7|0
1638974790000|2021-12-08 14:46:30|608.2|607.9|608.1|607.8|608.3|607.9|607.9|607.6|0
1638974800000|2021-12-08 14:46:40|608|607.6|607.9|607.5|608|607.6|607.9|607.5|0
1638974810000|2021-12-08 14:46:50|607.8|607.3|607.6|607.2|607.8|607.4|607.5|607.1|0
1638974820000|2021-12-08 14:47:00|607.5|607.1|607.6|607.2|607.6|607.2|607.5|606.9|0
1638974830000|2021-12-08 14:47:10|607.7|607.3|608.5|608.1|608.7|608.1|607.7|607.3|0
1638974840000|2021-12-08 14:47:20|608.6|608.2|608.7|608.5|608.7|608.6|608.4|608.2|0
1638974850000|2021-12-08 14:47:30|608.6|608.6|608.8|608.5|608.8|608.6|608.6|608.4|0
1638974860000|2021-12-08 14:47:40|608.9|608.6|608.7|608.4|609|608.7|608.7|608.4|0
1638974870000|2021-12-08 14:47:50|608.8|608.5|609.4|609.1|609.6|609.1|608.7|608.5|0
1638974880000|2021-12-08 14:48:00|609.5|609.2|609.7|609.5|609.8|609.6|609.5|609.2|0
1638974890000|2021-12-08 14:48:10|609.8|609.6|609.8|609.5|609.9|609.8|609.7|609.5|0
1638974900000|2021-12-08 14:48:20|609.9|609.6|610.9|610.8|611|610.8|609.9|609.5|0
1638974910000|2021-12-08 14:48:30|611.1|610.9|610.9|610.5|611.2|610.9|610.9|610.5|0
1638974920000|2021-12-08 14:48:40|610.8|610.6|610.5|610.1|610.8|610.6|610.4|610.1|0
1638974930000|2021-12-08 14:48:50|610.6|610.2|610.7|610.4|610.9|610.6|610.5|610.2|0
1638974940000|2021-12-08 14:49:00|610.8|610.5|610.9|610.4|611|610.7|610.5|610.3|0
1638974950000|2021-12-08 14:49:10|610.8|610.3|610.7|610.4|610.8|610.4|610.7|610.3|0
1638974960000|2021-12-08 14:49:20|610.8|610.5|610.6|610.4|610.8|610.5|610.5|610.4|0
1638974970000|2021-12-08 14:49:30|610.8|610.5|610.5|610.1|610.8|610.6|610.4|609.9|0
1638974980000|2021-12-08 14:49:40|610.4|610|609.8|609.4|610.5|610|609.8|609.3|0
1638974990000|2021-12-08 14:49:50|609.9|609.5|609.8|609.6|609.9|609.7|609.8|609.5|0
1638975000000|2021-12-08 14:50:00|609.7|609.4|609.8|609.5|609.8|609.6|609.6|609.2|0
1638975010000|2021-12-08 14:50:10|609.9|609.6|610|609.6|610.2|609.9|609.8|609.5|0
1638975020000|2021-12-08 14:50:20|609.9|609.7|610.2|610|610.2|610|609.9|609.6|0
1638975030000|2021-12-08 14:50:30|610.1|609.8|610.2|609.9|610.2|609.9|610|609.7|0
1638975040000|2021-12-08 14:50:40|610.4|610|610.9|610.5|611|610.7|610.4|610|0
1638975050000|2021-12-08 14:50:50|611|610.6|611.2|611|611.2|611|610.9|610.6|0
1638975060000|2021-12-08 14:51:00|611.1|610.8|611.2|610.9|611.2|611|611|610.7|0
1638975070000|2021-12-08 14:51:10|611.1|610.7|610.4|610.1|611.1|610.7|610.3|609.9|0
1638975080000|2021-12-08 14:51:20|610.3|610|610.5|610.3|610.5|610.3|610.2|609.9|0
1638975090000|2021-12-08 14:51:30|610.6|610.4|611.1|610.8|611.2|610.9|610.6|610.4|0
1638975100000|2021-12-08 14:51:40|611|610.7|610.7|610.5|611|610.7|610.7|610.3|0
1638975120000|2021-12-08 14:52:00|610.8|610.6|611.7|611.5|612|611.7|610.7|610.5|0
1638975130000|2021-12-08 14:52:10|611.8|611.4|611.8|611.7|612|611.8|611.7|611.4|0
1638975140000|2021-12-08 14:52:20|611.7|611.6|612.2|612|612.7|612.3|611.5|611.2|0
1638975150000|2021-12-08 14:52:30|612.1|611.8|612.1|611.4|612.2|611.8|612.1|611.4|0
1638975160000|2021-12-08 14:52:40|612|611.9|612|611.7|612.1|612|611.8|611.5|0
1638975170000|2021-12-08 14:52:50|612.1|611.8|612.4|612.1|612.4|612.1|612|611.8|0
1638975180000|2021-12-08 14:53:00|612.5|612.2|612.7|612.3|612.8|612.7|612.4|612.2|0
1638975190000|2021-12-08 14:53:10|612.8|612.4|612.8|612.4|612.9|612.7|612.6|612.4|0
1638975200000|2021-12-08 14:53:20|612.6|612.5|612.8|612.5|612.8|612.5|612.5|612|0
1638975210000|2021-12-08 14:53:30|612.7|612.4|612.8|612.5|612.8|612.7|612.7|612.4|0
1638975220000|2021-12-08 14:53:40|612.9|612.6|613.6|613.3|613.9|613.5|612.9|612.6|0
1638975230000|2021-12-08 14:53:50|613.5|613.4|613.3|612.9|613.6|613.4|613.2|612.9|0
1638975240000|2021-12-08 14:54:00|613.5|613.1|613.6|613.2|613.8|613.3|613.5|613.1|0
1638975250000|2021-12-08 14:54:10|613.5|613.3|613.4|613.1|613.6|613.3|613.2|613.1|0
1638975260000|2021-12-08 14:54:20|613.3|613|613.5|613.2|613.5|613.3|613.1|613|0
1638975270000|2021-12-08 14:54:30|613.6|613.3|613.2|613|613.6|613.4|613|612.8|0
1638975280000|2021-12-08 14:54:40|613.3|613.1|613.5|613.3|613.6|613.4|613|612.9|0
1638975290000|2021-12-08 14:54:50|613.4|612.8|613.4|613|613.4|613.1|613|612.8|0
1638975300000|2021-12-08 14:55:00|613.5|613.1|612.6|612.3|613.5|613.3|612.5|612.1|0
1638975310000|2021-12-08 14:55:10|612.5|612.4|611.9|611.6|612.7|612.4|611.9|611.5|0
1638975320000|2021-12-08 14:55:20|612|611.7|612.4|612|612.5|612.2|611.7|611.4|0
1638975330000|2021-12-08 14:55:30|612.5|612.1|612.1|611.9|612.5|612.2|612|611.8|0
1638975340000|2021-12-08 14:55:40|612.2|611.8|611.8|611.5|612.2|611.9|611.6|611.4|0
1638975350000|2021-12-08 14:55:50|611.7|611.4|611.8|611.5|611.8|611.5|611.7|611.4|0
1638975360000|2021-12-08 14:56:00|611.7|611.4|611.5|611.2|611.7|611.4|611.4|611.2|0
1638975370000|2021-12-08 14:56:10|611.6|611.3|611.1|610.9|611.7|611.5|610.9|610.5|0
1638975380000|2021-12-08 14:56:20|611|610.7|610.8|610.5|611|610.7|610.8|610.4|0
1638975390000|2021-12-08 14:56:30|610.9|610.6|610.5|610.1|610.9|610.6|610.4|610|0
1638975400000|2021-12-08 14:56:40|610.6|610.2|610.9|610.6|611|610.8|610.6|610.2|0
1638975410000|2021-12-08 14:56:50|610.8|610.5|611|610.8|611|610.8|610.7|610.4|0
1638975420000|2021-12-08 14:57:00|611.1|610.9|610.4|610|611.2|610.9|610.3|609.7|0
1638975430000|2021-12-08 14:57:10|610.3|609.9|610.4|610.2|610.4|610.2|609.9|609.5|0
1638975440000|2021-12-08 14:57:20|610.3|610|610.2|610|610.3|610.1|610.1|609.8|0
1638975450000|2021-12-08 14:57:30|610.3|609.9|610|609.7|610.5|610.1|609.7|609.3|0
1638975460000|2021-12-08 14:57:40|610.1|609.8|610.6|610.3|610.6|610.4|610.1|609.7|0
1638975470000|2021-12-08 14:57:50|610.5|610.2|610.6|610.4|610.6|610.4|610.4|610.1|0
1638975480000|2021-12-08 14:58:00|610.7|610.5|611.1|610.7|611.1|610.8|610.7|610.4|0
1638975490000|2021-12-08 14:58:10|611.2|610.8|611.1|610.8|611.4|611|611|610.8|0
1638975500000|2021-12-08 14:58:20|611|610.7|610.6|610|611|610.7|610.3|610|0
1638975510000|2021-12-08 14:58:30|610.5||610.4||610.6||610.4||0
1638975520000|2021-12-08 14:58:40|610.3|610.1|610.3|610|610.4|610.1|610.3|610|0
1638975530000|2021-12-08 14:58:50|610.4|610.1|610|609.7|610.5|610.3|610|609.7|0
1638975540000|2021-12-08 14:59:00|609.8|609.5|609.9|609.5|610.2|609.9|609.4|609.3|0
1638975550000|2021-12-08 14:59:10|609.8|609.6|609.9|609.5|609.9|609.6|609.7|609.5|0
1638975560000|2021-12-08 14:59:20|610|609.6|610.5|610.1|610.5|610.1|610|609.5|0
1638975570000|2021-12-08 14:59:30|610.4|610|609.5|609.4|610.4|610|609.5|609.2|0
1638975580000|2021-12-08 14:59:40|609.6|609.2|609.8|609.6|609.9|609.7|609.5|609.2|0
1638975590000|2021-12-08 14:59:50|609.9|609.7|609.9|609.6|610.3|609.9|609.9|609.6|0
1638975600000|2021-12-08 15:00:00|609.8|609.5|610.3|609.9|610.5|610.2|609.5|609.2|0
1638975610000|2021-12-08 15:00:10|610.4|610|610.3|610|610.5|610.1|610|609.7|0
1638975620000|2021-12-08 15:00:20|610.4|610.1|611|610.7|611.1|610.7|610.3|610|0
1638975630000|2021-12-08 15:00:30|610.9|610.6|611.7|611.3|611.8|611.3|610.9|610.6|0
1638975640000|2021-12-08 15:00:40|611.6|611.4|611.7|611.3|611.7|611.4|611.2|611|0
1638975650000|2021-12-08 15:00:50|611.6|611.4|611.3|610.9|611.7|611.4|611|610.8|0
1638975660000|2021-12-08 15:01:00|611.4|611|611.9|611.7|612.2|611.7|611.3|611|0
1638975670000|2021-12-08 15:01:10|611.8|611.5|612.5|612|612.5|612.2|611.7|611.4|0
1638975680000|2021-12-08 15:01:20|612.4|612.1|612|611.5|612.5|612.1|611.7|611.3|0
1638975690000|2021-12-08 15:01:30|611.9|611.4|611.9|611.3|612|611.7|611.8|611.3|0
1638975700000|2021-12-08 15:01:40|611.8||611.8||611.9||611.8||0
1638975710000|2021-12-08 15:01:50|611.7|611.2|611.3|610.9|611.7|611.3|611.3|610.9|0
1638975720000|2021-12-08 15:02:00|611.2|610.8|611.1|610.9|611.4|611.1|611|610.7|0
1638975730000|2021-12-08 15:02:10|611.3|611|611.1|610.9|611.4|611|611.1|610.7|0
1638975740000|2021-12-08 15:02:20|611.2|611|611.3|610.9|611.4|611.3|611|610.6|0
1638975750000|2021-12-08 15:02:30|611.4|611|611.8|611.4|612|611.6|611.4|611|0
1638975760000|2021-12-08 15:02:40|611.9|611.5|611.9|611.6|612.1|611.6|611.9|611.5|0
1638975770000|2021-12-08 15:02:50|612.1|611.7|612.1|611.6|612.3|611.9|611.8|611.4|0
1638975780000|2021-12-08 15:03:00|612.2|611.7|612.1|611.8|612.3|612.1|612|611.7|0
1638975790000|2021-12-08 15:03:10|612|611.6|611.6|611.2|612|611.6|611.5|611.2|0
1638975800000|2021-12-08 15:03:20|611.5|611.3|611.7|611.2|611.7|611.6|611.2|610.9|0
1638975810000|2021-12-08 15:03:30|611.6|611.3|611.7|611.2|611.7|611.3|611|610.9|0
1638975820000|2021-12-08 15:03:40|611.6|611.3|611.7|611.4|611.7|611.5|611.6|611.3|0
1638975830000|2021-12-08 15:03:50|611.8|611.5|612.9|612.6|613|612.6|611.8|611.5|0
1638975840000|2021-12-08 15:04:00|613|612.7|613.7|613.2|613.8|613.2|613|612.7|0
1638975850000|2021-12-08 15:04:10|613.6|613.3|613.7|613.4|614|613.4|613.6|613.3|0
1638975860000|2021-12-08 15:04:20|613.6|613.5|613.5|613|613.7|613.5|613.2|612.8|0
1638975870000|2021-12-08 15:04:30|613.6|613.1|613.9|613.5|613.9|613.6|613.5|613.1|0
1638975880000|2021-12-08 15:04:40|613.8|613.6|614|613.8|614|613.8|613.8|613.5|0
1638975890000|2021-12-08 15:04:50|614.1|613.9|614|613.7|614.5|614|613.8|613.6|0
1638975900000|2021-12-08 15:05:00|613.9|613.6|614.8|614.4|614.8|614.4|613.8|613.6|0
1638975910000|2021-12-08 15:05:10|614.7|614.5|614.9|614.5|615|614.7|614.4|614.1|0
1638975920000|2021-12-08 15:05:20|614.8|614.4|614.7|614.1|614.8|614.4|614.3|614.1|0
1638975930000|2021-12-08 15:05:30|614.6|614.2|615.2|614.8|615.3|614.8|614.5|614.2|0
1638975940000|2021-12-08 15:05:40|615.3|614.9|615.1|614.7|615.3|614.9|615.1|614.6|0
1638975950000|2021-12-08 15:05:50|615.2|614.8|614.5|614.1|615.2|614.8|614.2|613.9|0
1638975960000|2021-12-08 15:06:00|614.4|614.2|614.4|614.2|614.5|614.3|614.4|614.1|0
1638975970000|2021-12-08 15:06:10|614.5|614.3|614.7|614.2|615|614.6|614.4|614.2|0
1638975980000|2021-12-08 15:06:20|614.6|614.3|614.3|614|614.6|614.3|614.1|613.8|0
1638975990000|2021-12-08 15:06:30|614.4|614.1|614.3|613.9|614.5|614.1|614.3|613.9|0
1638976000000|2021-12-08 15:06:40|614.2|613.8|614.1|613.8|614.3|614.1|613.9|613.5|0
1638976010000|2021-12-08 15:06:50|614|613.7|613.7|613.3|614|613.7|613.7|613.2|0
1638976020000|2021-12-08 15:07:00|613.9|613.6|613.9|613.6|613.9|613.7|613.8|613.4|0
1638976030000|2021-12-08 15:07:10|614|613.7|614.3|614|614.7|614.4|614|613.7|0
1638976040000|2021-12-08 15:07:20|614.4|614.1|614.5|614.3|614.8|614.6|614.4|614.1|0
1638976050000|2021-12-08 15:07:30|614.4|614.2|614.5|614|614.5|614.2|614.3|613.9|0
1638976060000|2021-12-08 15:07:40|614.4|614.1|615|614.7|615|614.8|614.3|614.1|0
1638976070000|2021-12-08 15:07:50|614.9|614.6|614.1|613.8|614.9|614.6|614|613.5|0
1638976080000|2021-12-08 15:08:00|614|613.7|613.6|613.3|614.1|613.8|613.5|613.1|0
1638976090000|2021-12-08 15:08:10|613.7|613.4|613.7|613.4|613.8|613.5|613.6|613.3|0
1638976100000|2021-12-08 15:08:20|613.6|613.5|613.7|613.5|614.1|613.9|613.6|613.5|0
1638976110000|2021-12-08 15:08:30|613.8|613.4|613.8|613.5|613.8|613.5|613.5|613.4|0
1638976120000|2021-12-08 15:08:40|613.9|613.6|613.3|613|614|613.8|613.3|613|0
1638976130000|2021-12-08 15:08:50|613.4|613.1|613.4|613.1|613.4|613.2|613.3|613|0
1638976140000|2021-12-08 15:09:00|613.3|613|612.8|612.4|613.3|613.1|612.7|612.3|0
1638976150000|2021-12-08 15:09:10|612.7|612.5|612.9|612.7|613|612.7|612.7|612.5|0
1638976160000|2021-12-08 15:09:20|613|612.6|613.4|613|613.4|613.1|613|612.6|0
1638976170000|2021-12-08 15:09:30|613.3|613.1|613|612.8|613.3|613.1|613|612.8|0
1638976190000|2021-12-08 15:09:50|612.9|612.6|612.8|612.6|612.9|612.8|612.7|612.4|0
1638976200000|2021-12-08 15:10:00|612.9|612.7|612.5|612.3|612.9|612.8|612.5|612.1|0
1638976210000|2021-12-08 15:10:10|612.4|612.1|612.9|612.6|612.9|612.6|612.3|612|0
1638976220000|2021-12-08 15:10:20|612.8|612.5|612.6|612.3|613|612.7|612.6|612.3|0
1638976230000|2021-12-08 15:10:30|612.5|612.2|610.9|610.6|612.5|612.2|609.3|608.4|0
1638976240000|2021-12-08 15:10:40|611|610.7|611.2|610.9|611.5|611|610.7|610.6|0
1638976250000|2021-12-08 15:10:50|611.1|610.8|611.4|611.2|611.5|611.2|611|610.8|0
1638976260000|2021-12-08 15:11:00|611.6|611.3|611.7|611.4|611.7|611.4|611|610.8|0
1638976270000|2021-12-08 15:11:10|611.6|611.5|612.1|611.8|612.2|611.8|611.2|611.1|0
1638976280000|2021-12-08 15:11:20|612|611.9|612.1|611.9|612.2|612|612|611.8|0
1638976290000|2021-12-08 15:11:30|612.2|612|612.1|611.8|612.2|612|612.1|611.8|0
1638976300000|2021-12-08 15:11:40|612|611.9|612.4|612.1|612.6|612.2|612|611.8|0
1638976310000|2021-12-08 15:11:50|612.5|612.2|612.4|612.2|612.6|612.2|612.3|612.1|0
1638976320000|2021-12-08 15:12:00|612.5|612.3|612.6|612.4|612.8|612.5|612.5|612.3|0
1638976330000|2021-12-08 15:12:10|612.8|612.5|613|612.7|613|612.9|612.6|612.5|0
1638976340000|2021-12-08 15:12:20|612.9|612.8|613|612.7|613.2|612.9|612.9|612.7|0
1638976350000|2021-12-08 15:12:30|613.2|612.8|613.4|613|613.5|613.1|613|612.7|0
1638976360000|2021-12-08 15:12:40|613.5|613.1|613.4|613.1|613.6|613.3|613|612.6|0
1638976380000|2021-12-08 15:13:00|613.6|613.2|613.7|613.4|613.8|613.4|613.3|613.2|0
1638976390000|2021-12-08 15:13:10|613.6|613.3|613.6|613.3|613.7|613.4|613.6|613.2|0
1638976400000|2021-12-08 15:13:20|613.7|613.4|613.4|613.1|613.9|613.8|613.4|613.1|0
1638976410000|2021-12-08 15:13:30|613.3|612.9|613.8|613.4|613.8|613.5|612.9|612.7|0
1638976420000|2021-12-08 15:13:40|613.4|613.3|613.8|613.4|613.8|613.4|613.3|613.2|0
1638976440000|2021-12-08 15:14:00|613.7|613.5|613.1|612.7|613.7|613.5|613|612.7|0
1638976450000|2021-12-08 15:14:10|613.2|612.5|612.9|612.5|613.2|612.6|612.5|612.2|0
1638976460000|2021-12-08 15:14:20|612.8|612.4|613.1|612.7|613.1|612.9|612.5|612.2|0
1638976470000|2021-12-08 15:14:30|613|612.6|612.9|612.5|613.1|612.6|612.8|612.5|0
1638976480000|2021-12-08 15:14:40|613.1|612.6|613.1|612.7|613.1|612.8|613.1|612.6|0
1638976490000|2021-12-08 15:14:50|613|612.6|612.6|612.3|613|612.6|612.6|612.2|0
1638976500000|2021-12-08 15:15:00|612.7|612.4|613.2|612.9|613.2|613|612.6|612.3|0
1638976520000|2021-12-08 15:15:20|613.4|613|613.7|613.3|613.9|613.8|613.2|613|0
1638976530000|2021-12-08 15:15:30|613.8|613.4|614.3|614|614.4|614.1|613.8|613.4|0
1638976540000|2021-12-08 15:15:40|614.2|613.9|614.4|614.1|614.6|614.2|614|613.7|0
1638976550000|2021-12-08 15:15:50|614.3|614|614|613.7|614.3|614|613.9|613.5|0
1638976560000|2021-12-08 15:16:00|614.2|613.8|614.2|614|614.3|614|614.2|613.8|0
1638976570000|2021-12-08 15:16:10|614.3|613.9|614.3|613.9|614.4|613.9|613.9|613.6|0
1638976580000|2021-12-08 15:16:20|614.4|614|614.7|614.3|614.7|614.3|614.3|614|0
1638976590000|2021-12-08 15:16:30|614.6|614.2|614.7|614.4|614.7|614.4|614.3|614|0
1638976600000|2021-12-08 15:16:40|614.6|614.3|614.7|614.5|614.7|614.5|614.6|614.2|0
1638976610000|2021-12-08 15:16:50|614.8|614.6|614.7|614.4|614.8|614.7|614.5|614.3|0
1638976620000|2021-12-08 15:17:00|614.8|614.5|614.9|614.7|615.6|615.2|614.8|614.5|0
1638976630000|2021-12-08 15:17:10|615.1|614.8|615|614.8|615.3|614.9|614.9|614.4|0
1638976640000|2021-12-08 15:17:20||614.9||614.8||614.9||614.8|0
1638976650000|2021-12-08 15:17:30|614.9|614.7|614.5|614|614.9|614.8|614.3|613.9|0
1638976660000|2021-12-08 15:17:40|614.4|613.9|614.3|613.8|614.4|613.9|614.3|613.8|0
1638976670000|2021-12-08 15:17:50|614.2|613.9|614.3|614.2|614.4|614.2|614.1|613.9|0
1638976680000|2021-12-08 15:18:00|614.5|614.3|614.1|613.7|614.6|614.3|614|613.7|0
1638976690000|2021-12-08 15:18:10|614|613.6|614.3|613.9|614.3|613.9|613.9|613.6|0
1638976700000|2021-12-08 15:18:20|614.2|613.8|614.2|613.8|614.2|613.9|613.9|613.7|0
1638976710000|2021-12-08 15:18:30|614.1|613.7|613.6|613.2|614.1|613.7|613.6|613.1|0
1638976720000|2021-12-08 15:18:40|613.5|613.3|613.7|613.4|613.8|613.4|613.5|613.3|0
1638976730000|2021-12-08 15:18:50|613.6|613.3|613.6|613.3|613.9|613.6|613.4|613.3|0
1638976740000|2021-12-08 15:19:00|613.7|613.4|613.9|613.4|613.9|613.5|613.7|613.4|0
1638976750000|2021-12-08 15:19:10|613.8|613.5|613.8|613.4|613.9|613.7|613.7|613.4|0
1638976760000|2021-12-08 15:19:20|613.7|613.3|613.3|613|613.7|613.5|613.3|612.9|0
1638976770000|2021-12-08 15:19:30|613.4|613.1|613.4|613|613.6|613.3|613.2|612.8|0
1638976780000|2021-12-08 15:19:40|613.5|613.1|613.5|613.1|613.7|613.3|613.4|613|0
1638976790000|2021-12-08 15:19:50|613.4|612.9|613.3|613|613.4|613|613.2|612.9|0
1638976800000|2021-12-08 15:20:00|613.4|613.1|613.8|613.5|613.9|613.5|613.4|613.1|0
1638976810000|2021-12-08 15:20:10|613.9|613.6|614.5|614|614.6|614.2|613.8|613.6|0
1638976820000|2021-12-08 15:20:20|614.4|614.1|614.3|613.8|614.5|614.3|614.1|613.7|0
1638976830000|2021-12-08 15:20:30|614.2|614|614.3|614|614.3|614|614.2|614|0
1638976840000|2021-12-08 15:20:40|614.4||614.3||614.4||614.3||0
1638976850000|2021-12-08 15:20:50|614.4|614.1|614.1|613.8|614.4|614.1|614|613.6|0
1638976860000|2021-12-08 15:21:00|614.2|613.9|614.1|613.8|614.2|613.9|614.1|613.8|0
1638976870000|2021-12-08 15:21:10|614.2|613.9|614.7|614.4|615|614.7|614.2|613.9|0
1638976880000|2021-12-08 15:21:20|614.8|614.5|615.5|615.2|615.5|615.2|614.8|614.4|0
1638976890000|2021-12-08 15:21:30|615.6|615.3|615.6|615.2|615.8|615.4|615.3|615|0
1638976900000|2021-12-08 15:21:40|615.7|615.3|615.6|615.3|615.7|615.4|615.6|615.3|0
1638976910000|2021-12-08 15:21:50|615.5|615.2|615.2|615|615.5|615.2|614.9|614.6|0
1638976920000|2021-12-08 15:22:00|615.3|615.1|615.7|615.2|615.8|615.6|615.3|615.1|0
1638976930000|2021-12-08 15:22:10|615.6||615.5||615.6||615.5||0
1638976940000|2021-12-08 15:22:20|615.6|615.3|615.7|615.5|615.7|615.5|615.2|615|0
1638976950000|2021-12-08 15:22:30|615.8|615.6|616.2|615.9|616.3|615.9|615.8|615.5|0
1638976960000|2021-12-08 15:22:40|616.3|615.8|615.9|615.5|616.4|616|615.6|615.4|0
1638976970000|2021-12-08 15:22:50|616|615.6|616.4|616.1|616.4|616.2|616|615.6|0
1638976980000|2021-12-08 15:23:00|616.3|616|616.3|615.9|616.4|616.1|616|615.8|0
1638976990000|2021-12-08 15:23:10|616.2|615.8|615.8|615.6|616.2|615.8|615.6|615.2|0
1638977000000|2021-12-08 15:23:20|615.7|615.4|615.5|615.2|615.8|615.6|615.3|615|0
1638977010000|2021-12-08 15:23:30|615.4|615.1|615.4|614.9|615.4|615.1|615|614.7|0
1638977020000|2021-12-08 15:23:40|615.3|615|615.3|614.9|615.4|615|615.1|614.7|0
1638977030000|2021-12-08 15:23:50|615.4|615.1|615.7|615.4|616|615.6|615.4|615.1|0
1638977040000|2021-12-08 15:24:00|615.8|615.3|616.2|615.8|616.3|615.8|615.8|615.3|0
1638977050000|2021-12-08 15:24:10|616.3|616|615.7|615.3|616.3|616|615.5|615.3|0
1638977060000|2021-12-08 15:24:20|615.8|615.4|615.7|615.4|615.9|615.6|615.6|615.3|0
1638977070000|2021-12-08 15:24:30|615.6|615.3|615.7|615.4|615.7|615.5|615.5|615.2|0
1638977080000|2021-12-08 15:24:40|615.6|615.3|615.4|615.1|615.6|615.4|615.4|614.9|0
1638977090000|2021-12-08 15:24:50|615.5|615.2|615.6|615.3|616|615.7|615.5|615.2|0
1638977100000|2021-12-08 15:25:00|615.7|615.4|615.8|615.6|616|615.7|615.5|615.4|0
1638977110000|2021-12-08 15:25:10|615.9|615.7|616.3|616|616.4|616.2|615.9|615.7|0
1638977120000|2021-12-08 15:25:20|616.4|616.1|616.6|616.3|616.7|616.5|616.3|616|0
1638977130000|2021-12-08 15:25:30|616.7|616.2|616.5|616.2|616.7|616.3|616.3|616|0
1638977140000|2021-12-08 15:25:40|616.6|616.3|616.6|616.2|616.6|616.3|616.4|616.2|0
1638977150000|2021-12-08 15:25:50|616.5|616.1|616.6|616.3|616.6|616.3|616.4|616.1|0
1638977160000|2021-12-08 15:26:00|616.7|616.4|616.3|616|616.7|616.5|616.3|616|0
1638977170000|2021-12-08 15:26:10|616.4|616.1|616.4|616|616.4|616.1|616.4|616|0
1638977180000|2021-12-08 15:26:20|616.3|616.1|616.8|616.6|616.8|616.6|616.3|616.1|0
1638977190000|2021-12-08 15:26:30|616.9|616.7|617.4|617.1|617.7|617.2|616.8|616.6|0
1638977200000|2021-12-08 15:26:40|617.5|617.2|617.6|617.2|617.7|617.4|617.4|617.1|0
1638977210000|2021-12-08 15:26:50|617.7|617.3|617.8|617.5|617.9|617.6|617.6|617.3|0
1638977220000|2021-12-08 15:27:00|617.7|617.6|617.9|617.6|618|617.8|617.7|617.6|0
1638977230000|2021-12-08 15:27:10|617.8|617.5|617.2|617.1|617.8|617.5|617.2|617.1|0
1638977240000|2021-12-08 15:27:20|617.3|617.2|617.5|617.2|618|617.7|617.3|617.1|0
1638977250000|2021-12-08 15:27:30|617.6|617.3|617.6|617.3|617.7|617.4|617.3|617.2|0
1638977260000|2021-12-08 15:27:40|617.7|617.4|617.8|617.5|617.8|617.5|617.5|617.3|0
1638977270000|2021-12-08 15:27:50|617.7|617.6|617.4|617.1|617.7|617.6|617.2|616.9|0
1638977280000|2021-12-08 15:28:00|617.3|617|616.9|616.5|617.3|617|616.8|616.5|0
1638977290000|2021-12-08 15:28:10|616.8|616.4|617.4|617|617.6|617.2|616.5|616.1|0
1638977300000|2021-12-08 15:28:20|617.3|616.9|617.7|617.5|617.7|617.5|617.2|616.9|0
1638977310000|2021-12-08 15:28:30|617.9|617.4|617.8|617.4|617.9|617.6|617.5|617.3|0
1638977320000|2021-12-08 15:28:40|617.9|617.5|617.1|616.8|617.9|617.5|617|616.7|0
1638977330000|2021-12-08 15:28:50|617|616.7|616.7|616.4|617|616.7|616.7|616.4|0
1638977340000|2021-12-08 15:29:00|616.6|616.2|616.4|616.1|616.8|616.4|616.1|615.9|0
1638977350000|2021-12-08 15:29:10|616.3|616|616.2|616|616.4|616.1|616|615.8|0
1638977360000|2021-12-08 15:29:20|616.3|616.1|616.1|615.9|616.4|616.1|616|615.8|0
1638977370000|2021-12-08 15:29:30|616.2|615.7|615.6|615.1|616.2|615.7|615.4|614.9|0
1638977380000|2021-12-08 15:29:40|615.5|615|615.5|615.1|615.6|615.4|614.9|614.5|0
1638977390000|2021-12-08 15:29:50|615.4|615|615.3|614.9|615.5|615.3|615.1|614.8|0
1638977400000|2021-12-08 15:30:00|615.2|615|615.6|615.4|615.6|615.4|615.2|614.9|0
1638977410000|2021-12-08 15:30:10|615.5|615.1|615.4|615.1|615.7|615.3|615.3|615|0
1638977420000|2021-12-08 15:30:20|615.3|614.9|616|615.6|616.3|616|615.2|614.7|0
1638977430000|2021-12-08 15:30:30|615.9|615.7|615.6|615.3|616|615.9|615.6|615.2|0
1638977440000|2021-12-08 15:30:40|615.5|615.2|615.1|614.7|615.5|615.2|615.1|614.6|0
1638977450000|2021-12-08 15:30:50|615|614.6|615.5|615.2|615.6|615.3|614.9|614.4|0
1638977460000|2021-12-08 15:31:00|615.6|615.3|615.9|615.6|615.9|615.6|615.5|615.2|0
1638977470000|2021-12-08 15:31:10|615.8|615.7|615.6|615.2|615.9|615.7|615.2|614.9|0
1638977480000|2021-12-08 15:31:20|615.7|615.1|615.7|615.4|615.7|615.4|615.6|615.1|0
1638977490000|2021-12-08 15:31:30|615.6|615.3|615.4|615.2|615.6|615.3|615.3|615.1|0
1638977500000|2021-12-08 15:31:40|615.6|615.3|615.6|615.3|615.7|615.4|615.5|615.2|0
1638977510000|2021-12-08 15:31:50|615.5|615.4|615.6|615.4|615.6|615.4|615.4|615.2|0
1638977520000|2021-12-08 15:32:00|615.5|615.5|616|615.7|616.5|616|615.5|615.2|0
1638977530000|2021-12-08 15:32:10|616.3|615.8|616.6|616.3|616.8|616.5|616.2|615.8|0
1638977540000|2021-12-08 15:32:20|616.5|616.1|616.8|616.6|616.8|616.7|616.4|616|0
1638977550000|2021-12-08 15:32:30|616.7|616.5|616.3|616|616.8|616.5|616.3|616|0
1638977560000|2021-12-08 15:32:40||616.1||616.1||616.2||616.1|0
1638977570000|2021-12-08 15:32:50|616.2|616|616.1|615.8|616.3|616.1|616|615.7|0
1638977580000|2021-12-08 15:33:00|616.2|615.9|616.3|616.1|616.3|616.2|616.2|615.9|0
1638977590000|2021-12-08 15:33:10|616.5|616.2|616.3|616.1|616.5|616.2|616.3|616.1|0
1638977600000|2021-12-08 15:33:20|616.5|616.2|616.7|616.4|616.8|616.5|616.4|616.1|0
1638977610000|2021-12-08 15:33:30|616.6||616.6||616.6||616.6||0
1638977620000|2021-12-08 15:33:40|616.5|616.3|616.6|616.3|616.7|616.5|616.4|616.2|0
1638977630000|2021-12-08 15:33:50|616.7|616.6|616.5|616.3|616.7|616.6|616.3|616|0
1638977640000|2021-12-08 15:34:00|616.6|616.4|616.5|616.2|617|616.6|616.3|615.8|0
1638977650000|2021-12-08 15:34:10|616.6|616.3|616.7|616.3|616.7|616.3|616.5|616.3|0
1638977660000|2021-12-08 15:34:20|616.6|616.4|616.2|616|616.7|616.5|616.2|615.9|0
1638977670000|2021-12-08 15:34:30|616.3|615.9|616.5|616.2|616.9|616.3|616.2|615.9|0
1638977680000|2021-12-08 15:34:40|616.4|616|616.3|615.7|616.4|616|616.3|615.7|0
1638977690000|2021-12-08 15:34:50||615.6||615.7||615.7||615.6|0
1638977700000|2021-12-08 15:35:00|616.2|615.8|616|615.8|616.2|615.8|616|615.8|0
1638977710000|2021-12-08 15:35:10|615.9|615.7|615.7|615.4|615.9|615.8|615.6|615.4|0
1638977720000|2021-12-08 15:35:20|615.6|615.3|615.5|615.2|615.8|615.5|615.4|615.2|0
1638977730000|2021-12-08 15:35:30|615.4|615.1|615.4|615|615.5|615.2|615.3|614.9|0
1638977740000|2021-12-08 15:35:40|615.6|615.1|615.9|615.5|615.9|615.6|615.6|615.1|0
1638977750000|2021-12-08 15:35:50|615.8|615.6|615.6|615.2|615.9|615.7|615.5|615.2|0
1638977760000|2021-12-08 15:36:00|615.5|615.1|615.9|615.7|615.9|615.7|615.5|615|0
1638977770000|2021-12-08 15:36:10|616|615.8|616.6|616.3|616.6|616.3|616|615.8|0
1638977780000|2021-12-08 15:36:20|616.7|616.4|617.1|616.9|617.4|617.1|616.7|616.4|0
1638977790000|2021-12-08 15:36:30|617.3|617|617.6|617.3|617.9|617.6|617.3|617|0
1638977800000|2021-12-08 15:36:40|617.2|617.2|617.3|616.9|617.3|617.2|617.1|616.9|0
1638977810000|2021-12-08 15:36:50|617.2|617|617.5|617.2|617.6|617.3|617.2|617|0
1638977820000|2021-12-08 15:37:00|617.6|617.3|618|617.7|618|617.8|617.5|617.3|0
1638977830000|2021-12-08 15:37:10|618.1|617.8|618.3|618|618.4|618|618.1|617.8|0
1638977840000|2021-12-08 15:37:20|618.4|618.1|618.1|617.9|618.7|618.4|618|617.9|0
1638977850000|2021-12-08 15:37:30|618.2|618|618.5|618.3|618.6|618.4|618.2|618|0
1638977860000|2021-12-08 15:37:40|618.6|618.2|618.6|618.3|618.6|618.3|618.4|618.1|0
1638977870000|2021-12-08 15:37:50|618.5|618.2|618.1|617.9|618.6|618.3|618.1|617.9|0
1638977880000|2021-12-08 15:38:00|618.2|618|618|617.7|618.7|618.2|617.8|617.5|0
1638977890000|2021-12-08 15:38:10|618.1|617.8|618|617.7|618.1|617.8|617.9|617.6|0
1638977900000|2021-12-08 15:38:20|617.9|617.6|618|617.8|618.1|617.9|617.8|617.6|0
1638977910000|2021-12-08 15:38:30|618.1||618.1||618.1||618.1||0
1638977920000|2021-12-08 15:38:40|618|617.6|618.1|617.7|618.1|617.8|617.4|617.2|0
1638977930000|2021-12-08 15:38:50|618|617.8|618|617.7|618.3|617.9|618|617.6|0
1638977940000|2021-12-08 15:39:00|618.1|617.8|618.1|617.8|618.3|618|618.1|617.7|0
1638977950000|2021-12-08 15:39:10|618|617.7|617.7|617.4|618.1|617.9|617.7|617.4|0
1638977960000|2021-12-08 15:39:20|617.8|617.5|618|617.8|618|617.8|617.8|617.5|0
1638977970000|2021-12-08 15:39:30|617.9|617.7|617.5|617.1|618|617.7|617.3|616.9|0
1638977980000|2021-12-08 15:39:40|617.4|617.2|617.3|616.8|617.4|617.2|617.1|616.8|0
1638977990000|2021-12-08 15:39:50|617.2|616.6|617.3|617.1|617.3|617.1|617.2|616.6|0
1638978000000|2021-12-08 15:40:00|617.2|617|617.1|616.6|617.2|617|617|616.5|0
1638978010000|2021-12-08 15:40:10|617|616.7|617.5|617.1|617.6|617.3|616.8|616.4|0
1638978020000|2021-12-08 15:40:20|617.6|617.3|618|617.7|618|617.8|617.5|617.3|0
1638978030000|2021-12-08 15:40:30|617.9|617.8|617.7|617.5|618.3|617.8|617.7|617.4|0
1638978040000|2021-12-08 15:40:40|617.6|617.4|617.6|617.3|617.7|617.5|617.5|617.3|0
1638978050000|2021-12-08 15:40:50|617.5|617.2|616.9|616.6|617.5|617.2|616.7|616.3|0
1638978060000|2021-12-08 15:41:00|616.8|616.5|616.5|616.3|616.9|616.5|616.4|616|0
1638978070000|2021-12-08 15:41:10|616.7|616.2|617|616.7|617.1|616.7|616.5|616.2|0
1638978080000|2021-12-08 15:41:20|617.1|616.8|617|616.6|617.3|617.1|616.9|616.5|0
1638978090000|2021-12-08 15:41:30|616.9|616.5|616.8|616.4|616.9|616.5|616.3|616|0
1638978100000|2021-12-08 15:41:40|616.9|616.5|617|616.7|617.2|616.9|616.9|616.5|0
1638978110000|2021-12-08 15:41:50|616.9|616.8|617|616.7|617|616.8|616.9|616.7|0
1638978120000|2021-12-08 15:42:00|617.2|616.8|617.6|617.2|617.6|617.2|617.2|616.7|0
1638978130000|2021-12-08 15:42:10|617.5|617.1|617.6|617.3|617.6|617.3|617.4|617|0
1638978140000|2021-12-08 15:42:20|617.8|617.4|617.8|617.6|617.9|617.7|617.7|617.4|0
1638978150000|2021-12-08 15:42:30|617.9|617.5|617.6|617.3|617.9|617.5|617.4|617.1|0
1638978160000|2021-12-08 15:42:40|617.7|617.4|617.5|617.2|617.8|617.5|617.5|617.2|0
1638978170000|2021-12-08 15:42:50|617.4|617.1|617.4|617.1|617.5|617.2|617.2|617|0
1638978180000|2021-12-08 15:43:00|617.3|617.2|617.5|617.2|617.8|617.5|617.3|617.1|0
1638978190000|2021-12-08 15:43:10|617.6|617.1|617.5|617.2|617.6|617.2|617.3|617.1|0
1638978200000|2021-12-08 15:43:20|617.6|617.3|617.6|617.2|618.1|617.9|617.6|617.2|0
1638978210000|2021-12-08 15:43:30|617.7|617.3|617.5|617.2|617.7|617.4|617.5|617.1|0
1638978220000|2021-12-08 15:43:40|617.4|617.1|617.4|617|617.6|617.3|617.2|617|0
1638978230000|2021-12-08 15:43:50|617.3|616.8|616.3|615.9|617.3|616.8|616.3|615.8|0
1638978240000|2021-12-08 15:44:00|616.2|616|616.3|616|616.3|616.1|616.1|615.6|0
1638978250000|2021-12-08 15:44:10|616.4|616.1|616.8|616.6|616.8|616.6|616.4|615.9|0
1638978260000|2021-12-08 15:44:20|616.7|616.5|616.6|616.1|616.7|616.5|616.4|616.1|0
1638978270000|2021-12-08 15:44:30|616.7|616.3|616.8|616.4|616.8|616.4|616.7|616.3|0
1638978280000|2021-12-08 15:44:40|616.7|616.3|616|615.9|616.7|616.3|616|615.7|0
1638978290000|2021-12-08 15:44:50|616.1|616|616|615.5|616.6|616.1|615.9|615.3|0
1638978300000|2021-12-08 15:45:00|615.9|615.4|615.8|615.4|615.9|615.8|615.6|615.4|0
1638978310000|2021-12-08 15:45:10|615.7|615.5|615.7|615.4|616|615.7|615.7|615.4|0
1638978320000|2021-12-08 15:45:20|615.8|615.5|615.7|615.4|615.9|615.5|615.4|615.1|0
1638978330000|2021-12-08 15:45:30|615.8|615.5|616|615.7|616|615.8|615.8|615.5|0
1638978340000|2021-12-08 15:45:40|616.2|615.8|616.6|616.2|616.6|616.2|616|615.7|0
1638978350000|2021-12-08 15:45:50|616.5|616.3|616.3|616.2|616.6|616.3|615.9|615.7|0
1638978360000|2021-12-08 15:46:00|616.2|616|616.5|616.2|616.6|616.3|616.2|616|0
1638978370000|2021-12-08 15:46:10|616.4|616.3|616.4|616.2|616.5|616.3|616.4|616.2|0
1638978380000|2021-12-08 15:46:20|616.3|616.1|616|615.7|616.3|616.1|616|615.7|0
1638978390000|2021-12-08 15:46:30|615.9|615.8|616|615.7|616.2|615.8|615.9|615.7|0
1638978400000|2021-12-08 15:46:40|616.1|615.8|615.6|615|616.1|615.8|615.6|615|0
1638978410000|2021-12-08 15:46:50|615.5|615.1|615.4|614.9|615.5|615.1|615.1|614.8|0
1638978420000|2021-12-08 15:47:00|615.3|614.8|615.8|615.3|615.8|615.4|615.3|614.8|0
1638978430000|2021-12-08 15:47:10|615.9|615.4|616.1|615.7|616.1|615.7|615.9|615.4|0
1638978440000|2021-12-08 15:47:20|616|615.8|615.7|615.3|616|615.9|615.7|615.3|0
1638978450000|2021-12-08 15:47:30|615.8||615.8||615.8||615.8||0
1638978460000|2021-12-08 15:47:40|615.7|615.2|615.7|615.3|615.7|615.3|615.4|615.2|0
1638978470000|2021-12-08 15:47:50|615.6|615.4|615.6|615.3|615.6|615.4|615.6|615.3|0
1638978480000|2021-12-08 15:48:00|615.7||615.6||615.7||615.6||0
1638978490000|2021-12-08 15:48:10|615.5|615.4|615.5|614.9|615.5|615.4|615.2|614.9|0
1638978500000|2021-12-08 15:48:20|615.3|615|615.7|615.4|615.8|615.7|615.3|615|0
1638978510000|2021-12-08 15:48:30|615.8|615.5|616|615.6|616|615.7|615.8|615.5|0
1638978520000|2021-12-08 15:48:40|615.9|615.5|616|615.6|616|615.6|615.9|615.5|0
1638978530000|2021-12-08 15:48:50|615.9|615.5|615.9|615.6|616|615.6|615.8|615.5|0
1638978540000|2021-12-08 15:49:00|616|615.7|615.9|615.7|616|615.8|615.9|615.7|0
1638978550000|2021-12-08 15:49:10|616|615.8|616.2|616|616.2|616|615.9|615.7|0
1638978560000|2021-12-08 15:49:20|616.3|616.1|616.6|616.3|616.7|616.3|616.3|616|0
1638978570000|2021-12-08 15:49:30|616.7|616.4|616.8|616.5|616.8|616.6|616.6|616.4|0
1638978580000|2021-12-08 15:49:40|616.7|616.6|616.7|616.6|617|616.7|616.7|616.6|0
1638978590000|2021-12-08 15:49:50|616.9|616.7|616.9|616.6|617|616.7|616.7|616.6|0
1638978600000|2021-12-08 15:50:00|616.8|616.7|616.9|616.7|616.9|616.7|616.8|616.6|0
1638978610000|2021-12-08 15:50:10|616.8|616.6|616.9|616.6|616.9|616.6|616.8|616.6|0
1638978620000|2021-12-08 15:50:20|616.8|616.7|617.1|616.7|617.3|617|616.8|616.6|0
1638978630000|2021-12-08 15:50:30|617|616.6|617.2|616.8|617.2|616.8|616.7|616.6|0
1638978640000|2021-12-08 15:50:40||616.9||617||617||616.9|0
1638978650000|2021-12-08 15:50:50|617.3|617.1|616.8|616.6|617.3|617.1|616.8|616.5|0
1638978660000|2021-12-08 15:51:00|617|616.7|617|616.8|617.3|616.9|617|616.6|0
1638978670000|2021-12-08 15:51:10|617.1|616.9|617.2|616.9|617.2|616.9|617.1|616.8|0
1638978680000|2021-12-08 15:51:20|617.1|617|616.9|616.6|617.1|617|616.8|616.6|0
1638978690000|2021-12-08 15:51:30|616.8|616.4|616.8|616.4|616.9|616.6|616.6|616.3|0
1638978700000|2021-12-08 15:51:40|616.9|616.5|616.8|616.5|616.9|616.6|616.7|616.3|0
1638978710000|2021-12-08 15:51:50|616.7|616.8|616.8|616.6|617.1|616.8|616.7|616.5|0
1638978720000|2021-12-08 15:52:00|616.5|616.7|616.8|616.5|616.8|616.7|616.5|616.3|0
1638978730000|2021-12-08 15:52:10|616.4|616.3|617.1|616.9|617.1|616.9|616.4|616.3|0
1638978740000|2021-12-08 15:52:20|616.9|617|616.6|616.3|617.3|617.1|616.6|616.2|0
1638978750000|2021-12-08 15:52:30|616.5|616.4|616.5|616.3|616.5|616.4|616.5|616.3|0
1638978760000|2021-12-08 15:52:40|616.4|616.2|616.7|616.3|616.8|616.5|616.3|615.9|0
1638978770000|2021-12-08 15:52:50|616.8|616.4|616.2|615.9|616.8|616.5|616.1|615.8|0
1638978780000|2021-12-08 15:53:00|616.3|616|616.2|615.9|616.3|616|616.1|615.7|0
1638978790000|2021-12-08 15:53:10|616.3|616|616.8|616.4|616.8|616.4|616|615.7|0
1638978800000|2021-12-08 15:53:20|616.7|616.3|616.8|616.4|616.9|616.7|616.6|616.3|0
1638978810000|2021-12-08 15:53:30|616.9|616.5|616.8|616.4|617.2|616.9|616.8|616.4|0
1638978820000|2021-12-08 15:53:40|616.7|616.3|616.8|616.6|616.9|616.7|616.3|616.2|0
1638978830000|2021-12-08 15:53:50|616.9|616.7|616.5|616.3|616.9|616.7|616.5|616.3|0
1638978840000|2021-12-08 15:54:00|616.6|616.4|617|616.6|617|616.7|616.5|616.4|0
1638978850000|2021-12-08 15:54:10|616.9||617||617||616.9||0
1638978860000|2021-12-08 15:54:20|616.9|616.7|617|616.8|617|616.9|616.9|616.7|0
1638978880000|2021-12-08 15:54:40|617.2|616.9|617.3|617|617.3|617.1|617|616.9|0
1638978900000|2021-12-08 15:55:00|617|617.1|617.3|617|617.3|617.1|617|616.9|0
1638978910000|2021-12-08 15:55:10|617.2|617.1|617.2|616.6|617.3|617.2|617|616.6|0
1638978920000|2021-12-08 15:55:20|617.1|616.7|616.8|616.5|617.1|616.7|616.6|616.3|0
1638978930000|2021-12-08 15:55:30|616.9|616.4|617.2|616.7|617.2|616.7|616.9|616.4|0
1638978940000|2021-12-08 15:55:40|617.1|616.8|616.9|616.7|617.1|616.9|616.9|616.7|0
1638978950000|2021-12-08 15:55:50|617|616.8|616.9|616.6|617|616.8|616.7|616.4|0
1638978960000|2021-12-08 15:56:00|616.8|616.7|616.3|616.1|616.8|616.7|616.3|616|0
1638978970000|2021-12-08 15:56:10|616.4|616|616.5|616.2|616.6|616.3|616.3|615.9|0
1638978980000|2021-12-08 15:56:20|616.4|616.3|616.7|616.5|616.8|616.6|616.4|616.2|0
1638978990000|2021-12-08 15:56:30|616.6|616.4|616.6|616.3|616.6|616.4|616.5|616.2|0
1638979000000|2021-12-08 15:56:40||616.4||616.4||616.4||616.4|0
1638979010000|2021-12-08 15:56:50|616.5|616.5|616.5|616.2|616.6|616.5|616.5|616.1|0
1638979020000|2021-12-08 15:57:00|616.6|616.3|616.9|616.7|616.9|616.8|616.6|616.3|0
1638979030000|2021-12-08 15:57:10|617|616.8|617|616.7|617|616.8|617|616.7|0
1638979040000|2021-12-08 15:57:20|617.2|616.8|618|617.8|618|617.8|617.2|616.8|0
1638979050000|2021-12-08 15:57:30|617.9|617.7|618|617.8|618|617.9|617.5|617.1|0
1638979060000|2021-12-08 15:57:40|617.9|617.7|617.7|617.4|617.9|617.7|617.5|617.3|0
1638979070000|2021-12-08 15:57:50|617.8|617.5|617.7|617.4|617.9|617.5|617.7|617.4|0
1638979080000|2021-12-08 15:58:00|617.8|617.5|618.1|617.8|618.2|618|617.8|617.5|0
1638979090000|2021-12-08 15:58:10|618|617.9|618|617.8|618|617.9|617.9|617.6|0
1638979100000|2021-12-08 15:58:20|618.1|617.9|618.1|617.8|618.1|617.9|618|617.8|0
1638979110000|2021-12-08 15:58:30|618||618||618.1||618||0
1638979120000|2021-12-08 15:58:40|617.9|617.7|617.6|617.4|617.9|617.7|617.6|617.2|0
1638979130000|2021-12-08 15:58:50|617.5|617.2|617.9|617.6|617.9|617.6|617.5|617.2|0
1638979150000|2021-12-08 15:59:10|617.8|617.5|617.6|617.4|617.8|617.6|617.5|617.2|0
1638979160000|2021-12-08 15:59:20|617.5|617.2|617.8|617.5|618|617.8|617.5|617.2|0
1638979170000|2021-12-08 15:59:30|617.7|617.4|617.6|617.4|617.9|617.4|617.5|617.2|0
1638979180000|2021-12-08 15:59:40|617.5|617.2|617.6|617.2|617.6|617.3|617.4|617.1|0
1638979190000|2021-12-08 15:59:50|617.5|617.3|617.9|617.6|618|617.6|617.4|617.3|0
1638979200000|2021-12-08 16:00:00|617.8|617.5|617.7|617.4|617.9|617.6|617.6|617.3|0
1638979210000|2021-12-08 16:00:10|617.8|617.5|617.8|617.5|617.9|617.5|617.7|617.4|0
1638979220000|2021-12-08 16:00:20|617.7|617.6|617.9|617.6|617.9|617.6|617.6|617.5|0
1638979230000|2021-12-08 16:00:30|617.6|617.7|617.5|617.3|617.6|617.7|617.4|617.3|0
1638979240000|2021-12-08 16:00:40|617.6||617.5||617.6||617.5||0
1638979250000|2021-12-08 16:00:50|617.4|617|617|616.8|617.4|617.1|617|616.7|0
1638979260000|2021-12-08 16:01:00|617.1|616.9|617|616.8|617.3|616.9|617|616.8|0
1638979270000|2021-12-08 16:01:10|617.1|616.9|617.1|616.8|617.1|616.9|617|616.8|0
1638979280000|2021-12-08 16:01:20|617.2|616.9|617.5|617.4|617.6|617.5|617.2|616.8|0
1638979290000|2021-12-08 16:01:30|617.6|617.2|617.5|617.1|617.6|617.2|617.4|616.9|0
1638979300000|2021-12-08 16:01:40|617.6|616.9|617.5|617.2|617.6|617.2|617|616.8|0
1638979310000|2021-12-08 16:01:50|617.6|617.3|617.6|617.3|617.6|617.5|617.4|617.1|0
1638979320000|2021-12-08 16:02:00|617.7|617.4|618.1|617.9|618.2|618|617.7|617.4|0
1638979330000|2021-12-08 16:02:10|618|617.8|618.2|617.9|618.2|618.1|618|617.8|0
1638979340000|2021-12-08 16:02:20|618.1|618|618.1|617.9|618.6|618.3|618.1|617.9|0
1638979350000|2021-12-08 16:02:30|618.3|618|618.4|618.1|618.5|618.3|618.3|618|0
1638979360000|2021-12-08 16:02:40|618.5|618.2|618.4|618.2|618.5|618.3|618.4|618.2|0
1638979370000|2021-12-08 16:02:50|618.3|618.1|618.4|618.1|618.5|618.1|618.1|617.6|0
1638979380000|2021-12-08 16:03:00|618.5|618.2|618.4|618.1|618.5|618.2|618|617.8|0
1638979390000|2021-12-08 16:03:10|618.3|618.2|618.2|618|618.4|618.2|618.2|617.9|0
1638979400000|2021-12-08 16:03:20|618.3|618.1|618.2|618|618.3|618.1|618.2|618|0
1638979410000|2021-12-08 16:03:30|618.1|617.9|618.2|617.8|618.2|617.9|618|617.7|0
1638979420000|2021-12-08 16:03:40|618.1|617.7|617.6|617.5|618.1|617.7|617.6|617.4|0
1638979430000|2021-12-08 16:03:50|617.7|617.4|617.9|617.6|617.9|617.6|617.3|617.1|0
1638979440000|2021-12-08 16:04:00|618|617.7|618.7|618.4|618.8|618.4|618|617.7|0
1638979450000|2021-12-08 16:04:10|618.8|618.5|618.8|618.6|618.8|618.7|618.8|618.5|0
1638979460000|2021-12-08 16:04:20|618.9|618.7|618.9|618.6|618.9|618.7|618.7|618.5|0
1638979470000|2021-12-08 16:04:30|618.8||618.9||618.9||618.8||0
1638979480000|2021-12-08 16:04:40|618.8|618.5|618.8|618.5|618.8|618.6|618.6|618.2|0
1638979490000|2021-12-08 16:04:50|618.7|618.6|618.8|618.5|618.8|618.6|618.7|618.5|0
1638979500000|2021-12-08 16:05:00|618.7|618.6|618.8|618.5|618.8|618.7|618.7|618.5|0
1638979510000|2021-12-08 16:05:10|618.7|618.6|618.7|618.4|618.8|618.7|618.7|618.4|0
1638979520000|2021-12-08 16:05:20|618.6|618.3|618.5|618.2|618.7|618.3|618.5|618|0
1638979540000|2021-12-08 16:05:40|618.6|618.3|618.7|618.3|618.7|618.4|618.6|618.3|0
1638979550000|2021-12-08 16:05:50|618.6|618.4|618.6|618.4|618.7|618.5|618.6|618.3|0
1638979560000|2021-12-08 16:06:00|618.7|618.5|618.8|618.6|618.8|618.7|618.7|618.5|0
1638979570000|2021-12-08 16:06:10||618.7||618.7||618.7||618.6|0
1638979580000|2021-12-08 16:06:20|618.9|618.8|618.8|618.6|619|618.8|618.5|618.3|0
1638979590000|2021-12-08 16:06:30|618.7|618.5|618.6|618|618.7|618.5|618.4|618|0
1638979600000|2021-12-08 16:06:40|618.5|618.1|618.5|618.3|618.9|618.5|618.4|618.1|0
1638979610000|2021-12-08 16:06:50|618.6|618.4|618.9|618.5|618.9|618.6|618.6|618.4|0
1638979620000|2021-12-08 16:07:00|619|618.6|619.3|619|619.4|619|618.8|618.6|0
1638979630000|2021-12-08 16:07:10|619.2|618.9|619.1|618.8|619.2|619|618.9|618.6|0
1638979640000|2021-12-08 16:07:20|619.2|618.9|619.4|619.1|619.5|619.3|619.1|618.8|0
1638979650000|2021-12-08 16:07:30|619.3|619|619.1|618.9|619.3|619|619.1|618.8|0
1638979660000|2021-12-08 16:07:40|619.2|619|619.2|618.9|619.3|619|619.2|618.9|0
1638979670000|2021-12-08 16:07:50|619.1|618.8|618.9|618.7|619.1|618.8|618.8|618.5|0
1638979680000|2021-12-08 16:08:00|619|618.9|619.1|618.9|619.1|618.9|619|618.9|0
1638979690000|2021-12-08 16:08:10|619|618.8|618.9|618.7|619|618.8|618.9|618.7|0
1638979700000|2021-12-08 16:08:20|619|618.8|619|618.7|619.2|619.1|618.9|618.5|0
1638979710000|2021-12-08 16:08:30|619.1|618.9|619|618.7|619.2|618.9|618.9|618.6|0
1638979720000|2021-12-08 16:08:40|619.1|618.8|619|618.7|619.1|618.8|619|618.7|0
1638979730000|2021-12-08 16:08:50|619.1|618.8|619|618.7|619.1|618.8|619|618.7|0
1638979740000|2021-12-08 16:09:00|619.1|618.8|619.1|618.9|619.2|619|619|618.7|0
1638979750000|2021-12-08 16:09:10|619.2|619|619.2|618.9|619.3|619.1|619.1|618.9|0
1638979760000|2021-12-08 16:09:20|619.3|619.1|619.2|618.9|619.3|619.1|619.1|618.9|0
1638979770000|2021-12-08 16:09:30|619.3|619|619.3|619|619.3|619.1|619.2|618.9|0
1638979780000|2021-12-08 16:09:40|619.2|618.9|619.1|618.8|619.3|619|619|618.8|0
1638979790000|2021-12-08 16:09:50||618.9||618.9||618.9||618.9|0
1638979800000|2021-12-08 16:10:00|619.2|619|619.4|619.2|619.4|619.2|619.1|618.9|0
1638979810000|2021-12-08 16:10:10|619.5|619.3|619.5|619.2|619.5|619.3|619.4|619.2|0
1638979820000|2021-12-08 16:10:20|619.4|619.3|619.5|619.2|619.6|619.5|619.4|619.2|0
1638979830000|2021-12-08 16:10:30|619.4|619.3|619.5|619.3|619.6|619.3|619.4|619.3|0
1638979840000|2021-12-08 16:10:40|619.4|619.2|619.4|619.1|619.4|619.2|619.2|618.9|0
1638979850000|2021-12-08 16:10:50|619.5|619.2|619.6|619.3|619.6|619.3|619.5|619.2|0
1638979860000|2021-12-08 16:11:00|619.5|619.2|619.5|619.2|619.6|619.3|619.2|618.9|0
1638979870000|2021-12-08 16:11:10|619.4|619.1|619.5|619.3|619.5|619.3|619.4|619.1|0
1638979880000|2021-12-08 16:11:20|619.6|619.4|619.7|619.4|619.7|619.4|619.5|619.3|0
1638979890000|2021-12-08 16:11:30|619.8|619.5|619.4|619.2|619.8|619.6|619.3|619.1|0
1638979900000|2021-12-08 16:11:40|619.3|619.1|619.4|618.9|619.4|619.2|619|618.8|0
1638979910000|2021-12-08 16:11:50|619.3|619|619.2|619|619.3|619|619.2|619|0
1638979920000|2021-12-08 16:12:00|619.1|618.9|619|618.6|619.1|618.9|618.7|618.4|0
1638979930000|2021-12-08 16:12:10|618.9|618.7|619|618.8|619|618.8|618.7|618.4|0
1638979940000|2021-12-08 16:12:20|619.1|618.9|619|618.8|619.3|619.1|618.9|618.8|0
1638979950000|2021-12-08 16:12:30|619.1|618.9|619.2|618.8|619.2|618.9|619|618.8|0
1638979960000|2021-12-08 16:12:40|619.3|618.9|619.3|619|619.3|619.1|619.2|618.9|0
1638979970000|2021-12-08 16:12:50|619.2|618.9|619.6|619.3|619.7|619.3|619.2|618.9|0
1638979980000|2021-12-08 16:13:00|619.5|619.4|619.3|619|619.6|619.4|619.2|619|0
1638979990000|2021-12-08 16:13:10|619.4|619.1|619.5|619.1|619.5|619.2|619.3|619|0
1638980000000|2021-12-08 16:13:20|619.4|619.2|619.5|619.2|619.5|619.3|619.2|619.1|0
1638980010000|2021-12-08 16:13:30|619.4|619.3|619.7|619.4|619.7|619.4|619.4|619.2|0
1638980020000|2021-12-08 16:13:40|619.6|619.3|619.6|619.3|619.7|619.5|619.6|619.3|0
1638980030000|2021-12-08 16:13:50|619.5|619.4|619.7|619.4|619.7|619.4|619.4|619.3|0
1638980040000|2021-12-08 16:14:00|619.6|619.3|619.6|619.3|619.7|619.5|619.5|619.3|0
1638980050000|2021-12-08 16:14:10|619.7|619.4|619.7|619.4|619.7|619.4|619.6|619.4|0
1638980060000|2021-12-08 16:14:20|619.6|619.5|619.6|619.4|619.8|619.6|619.6|619.4|0
1638980070000|2021-12-08 16:14:30|619.7||619.6||619.7||619.6||0
1638980080000|2021-12-08 16:14:40|619.5|619.3|619.5|619.2|619.6|619.4|619.4|619.1|0
1638980090000|2021-12-08 16:14:50|619.4|619.1|619.6|619.2|619.6|619.3|619.1|619|0
1638980100000|2021-12-08 16:15:00|619.7|619.3|619.5|619.1|619.7|619.3|619.5|619.1|1885
1638980110000|2021-12-08 16:15:10|619.4|618.9|619.3|618.9|619.4|618.9|619.3|618.8|7433
1638980120000|2021-12-08 16:15:20|619.1|618.7|619.2|618.8|619.3|618.8|619.1|618.7|2461
1638980130000|2021-12-08 16:15:30|619.3|618.9|619.5|618.9|619.5|618.9|619.3|618.9|300
1638980140000|2021-12-08 16:15:40||619||619.1||619.1||619|0
1638980150000|2021-12-08 16:15:50|619.4|618.9|619.2|618.7|619.4|618.9|619.1|618.6|4531
1638980160000|2021-12-08 16:16:00|619.1|618.8|618.9|618.5|619.1|618.8|618.9|618.4|4
1638980180000|2021-12-08 16:16:20|619|618.6|619.1|618.6|619.2|618.8|619|618.5|3744
1638980190000|2021-12-08 16:16:30|618.9|618.5|618.8|618.3|619|618.5|618.8|618.3|4152
1638980200000|2021-12-08 16:16:40|618.6|618.4|618.6|618.1|618.8|618.4|618.6|618.1|2601
1638980210000|2021-12-08 16:16:50||618.2||618.2||618.2||618.2|0
1638980220000|2021-12-08 16:17:00|618.8|618.4|618.8|618.3|618.8|618.4|618.8|618.3|340
1638980230000|2021-12-08 16:17:10|618.7||618.7||618.7||618.7||3259
1638980240000|2021-12-08 16:17:20|618.6|618.2|619|618.6|619|618.6|618.6|618.2|6537
1638980250000|2021-12-08 16:17:30|618.9||618.9||618.9||618.9||1236
1638980260000|2021-12-08 16:17:40||618.4||618.5||618.5||618.4|21
1638980270000|2021-12-08 16:17:50||618.6||618.5||618.6||618.5|68
1638980280000|2021-12-08 16:18:00|619|618.6|619|618.6|619|618.6|619|618.6|806
1638980290000|2021-12-08 16:18:10|619.3|618.7|619.3|618.7|619.3|618.7|619.3|618.7|1030
1638980300000|2021-12-08 16:18:20|619.9|619.4|619.7|619.3|619.9|619.4|619.5|619.1|11220
1638980310000|2021-12-08 16:18:30|619.6|619.1|619.6|619.1|619.6|619.1|619.6|619.1|1284
1638980320000|2021-12-08 16:18:40||619.2||619.2||619.2||619.2|0
1638980330000|2021-12-08 16:18:50|619.7|619.1|619.6|619.1|619.7|619.1|619.4|619.1|1099
1638980340000|2021-12-08 16:19:00|619.5|619|619.7|619.2|619.7|619.2|619.5|619|0
1638980350000|2021-12-08 16:19:10||619.3||619.3||619.3||619.3|500
1638980360000|2021-12-08 16:19:20|619.8|619.5|619.8|619.3|619.8|619.5|619.8|619.3|0
1638980370000|2021-12-08 16:19:30|619.7|619|619.4|619.1|619.7|619.1|619.4|619|2999
1638980380000|2021-12-08 16:19:40|619.6|619.2|619.8|619.3|619.8|619.3|619.6|619.2|3500
1638980390000|2021-12-08 16:19:50|619.7||619.7||619.7||619.7||0
1638980400000|2021-12-08 16:20:00|619.8|619.6|619.8|619.4|619.8|619.6|619.8|619.4|2506
1638980410000|2021-12-08 16:20:10||619.5||619.5||619.5||619.5|1759
1638980420000|2021-12-08 16:20:20|619.9|619.6|619.9|619.6|620|619.7|619.9|619.6|4989
1638980430000|2021-12-08 16:20:30|620||620||620||619.9||0
1638980440000|2021-12-08 16:20:40|619.9||620||620||619.9||983
1638980450000|2021-12-08 16:20:50|||||||||130
1638980460000|2021-12-08 16:21:00||619.7||619.6||619.7||619.6|3086
1638980470000|2021-12-08 16:21:10|||||||||622
1638980480000|2021-12-08 16:21:20|620.9|619.7|620.6|620.2|620.9|620.5|620.6|619.7|2740
1638980490000|2021-12-08 16:21:30|620.7|620.3|620.8|620.3|620.8|620.4|620.7|620.3|0
1638980500000|2021-12-08 16:21:40|620.6|620.2|620.4|619.9|620.6|620.2|620.1|619.7|8545
1638980510000|2021-12-08 16:21:50|620.3|619.8|619.6|619.2|620.3|619.8|619.5|619|3203
1638980520000|2021-12-08 16:22:00|619.7|619.1|619.5|619.1|619.7|619.2|619.5|619|5088
1638980530000|2021-12-08 16:22:10|619.7|619.2|619.6|619.2|619.7|619.2|619.6|619.2|1530
1638980540000|2021-12-08 16:22:20|619.7|619.4|619.7|619.2|619.7|619.4|619.6|619.2|4121
1638980550000|2021-12-08 16:22:30|620.2|619.3|620.1|619.7|620.2|619.8|620.1|619.3|2880
1638980560000|2021-12-08 16:22:40|620.2|619.5|620|619.6|620.2|619.6|619.9|619.5|1386
1638980570000|2021-12-08 16:22:50|620.1||620.1||620.1||620||0
1638980580000|2021-12-08 16:23:00|620||620||620.1||620||150
1638980590000|2021-12-08 16:23:10|619.9|619.5|620|619.6|620|619.6|619.9|619.5|1306
1638980600000|2021-12-08 16:23:20|619.9|619.7|620.1|619.6|620.2|619.7|619.9|619.6|4920
1638980610000|2021-12-08 16:23:30|620.2|619.9|619.8|619.4|620.2|619.9|619.7|619.3|1227
1638980620000|2021-12-08 16:23:40||619.3||619.4||619.4||619.3|1026
1638980630000|2021-12-08 16:23:50|619.7|619.2|619.7|619.2|619.7|619.3|619.6|619.1|3689
1638980640000|2021-12-08 16:24:00|619.9|619.4|619.8|619.4|620|619.4|619.7|619.2|828
1638980650000|2021-12-08 16:24:10|619.7|619.3|619.4|619|619.8|619.4|619.4|618.9|5228
1638980660000|2021-12-08 16:24:20|619.5|619.1|619.6|619.1|619.6|619.1|619.5|619|1509
1638980670000|2021-12-08 16:24:30|619.7|619.2|619.4|619|619.7|619.3|619.4|619|1673
1638980680000|2021-12-08 16:24:40|619.1|618.9|619.1|618.6|619.1|618.9|619.1|618.6|3239
1638980690000|2021-12-08 16:24:50|619|618.5|619|618.6|619.1|618.6|619|618.5|0
1638980700000|2021-12-08 16:25:00|619.1|618.5|619.3|618.9|619.3|618.9|619.1|618.5|10841
1638980710000|2021-12-08 16:25:10|619.4|619|619.3|618.8|619.4|619|619.2|618.8|1257
1638980720000|2021-12-08 16:25:20|619.2|619|619.4|619|619.4|619|619.2|618.9|3557
1638980730000|2021-12-08 16:25:30|619.3|618.9|619.3|618.8|619.4|618.9|619.3|618.8|1282
1638980740000|2021-12-08 16:25:40|619.2|618.9|619.2|618.8|619.3|618.9|619.2|618.8|357
1638980750000|2021-12-08 16:25:50|619.1|618.7|619|618.5|619.1|618.7|619|618.5|525
1638980760000|2021-12-08 16:26:00|618.7|618.4|618.9|618.5|618.9|618.5|618.7|618.4|1130
1638980770000|2021-12-08 16:26:10|619|618.6|619.5|619.1|619.5|619.1|619|618.6|5042
1638980780000|2021-12-08 16:26:20|619.4|619.2|619.9|619.5|619.9|619.5|619.4|619.2|1340
1638980790000|2021-12-08 16:26:30|619.7|619.3|619.8|619.3|619.8|619.3|619.7|619.3|1590
1638980800000|2021-12-08 16:26:40|619.6|619.2|619.4|619|619.6|619.2|619.4|619|176
1638980810000|2021-12-08 16:26:50||619.1||619||619.1||619|0
1638980820000|2021-12-08 16:27:00|619.6|619.1|619.1|618.6|619.6|619.2|619|618.6|2737
1638980830000|2021-12-08 16:27:10|619|618.8|619.2|618.8|619.2|618.8|619|618.7|708
1638980840000|2021-12-08 16:27:20|619.3|618.9|619.4|618.9|619.4|618.9|619.2|618.8|2381
1638980850000|2021-12-08 16:27:30|619.5|619|619.5|619|619.5|619.1|619.4|619|1450
1638980860000|2021-12-08 16:27:40||619.1||619.1||619.1||619.1|0
1638980870000|2021-12-08 16:27:50|619.4|618.9|619.3|618.9|619.5|618.9|619.3|618.8|919
1638980880000|2021-12-08 16:28:00|619|618.7|619|618.7|619|618.7|619|618.6|937
1638980890000|2021-12-08 16:28:10||618.6||618.6||618.6||618.6|1
1638980900000|2021-12-08 16:28:20|619.2|618.8|619.2|618.7|619.2|618.8|619.1|618.6|1888
1638980910000|2021-12-08 16:28:30|619.1|618.8|619.1|618.6|619.2|618.8|619.1|618.6|1474
1638980920000|2021-12-08 16:28:40|619.2|618.8|619.2|618.8|619.3|618.9|619.2|618.7|1034
1638980930000|2021-12-08 16:28:50|619|618.7|619|618.7|619|618.7|619|618.7|2254
1638980950000|2021-12-08 16:29:10|618.9|618.6|618.8|618.3|618.9|618.6|618.8|618.3|693
1638980960000|2021-12-08 16:29:20|618.9|618.5|619.4|619|619.4|619|618.9|618.5|4071
1638980970000|2021-12-08 16:29:30|619.5|618.9|619.2|618.8|619.5|618.9|619.2|618.8|2128
1638980980000|2021-12-08 16:29:40|619.1|618.6|618.9|618.4|619.1|618.6|618.9|618.2|750
1638980990000|2021-12-08 16:29:50|618.7|618.3|618.5|617.9|618.8|618.3|618.5|617.9|1054
1639036810000|2021-12-09 08:00:10|619|618.5|618.5|617.7|619|618.5|617.7|617|0
1639036820000|2021-12-09 08:00:20|618.4|617.6|618.7|618|619|618.3|618.3|617.6|0
1639036830000|2021-12-09 08:00:30|618.8|618.1|619.1|618.5|619.7|618.8|618.5|618|0
1639036840000|2021-12-09 08:00:40|619.2|618.6|618.4|617.5|619.4|618.6|617.5|617|0
1639036850000|2021-12-09 08:00:50|618.5|617.6|617.9|617.2|618.5|617.8|617.6|617|0
1639036860000|2021-12-09 08:01:00|617.8|617.1|616.7|616.3|618|617.5|616.7|616.2|0
1639036870000|2021-12-09 08:01:10|616.6|616.2|616.1|615.8|616.6|616.3|615.6|615|0
1639036880000|2021-12-09 08:01:20|615.9|615.7|616|615.6|616.3|615.9|615.2|614.6|0
1639036890000|2021-12-09 08:01:30|616.1|615.7|617.5|617|617.5|617.1|616.1|615.7|0
1639036900000|2021-12-09 08:01:40|617.4|616.8|617.5|616.8|617.7|617|616.4|615.7|0
1639036910000|2021-12-09 08:01:50|617.4|616.7|616.7|616|617.4|616.7|616.3|615.6|0
1639036920000|2021-12-09 08:02:00|616.6|616.1|616.6|615.9|617.4|616.4|616.1|615.4|0
1639036930000|2021-12-09 08:02:10|616.7|616|616.2|615.6|617.2|616.6|616|615.5|0
1639036940000|2021-12-09 08:02:20|616.1|615.5|615.5|615|616.1|615.5|615.5|615|0
1639036950000|2021-12-09 08:02:30|615.4|614.8|616.9|616|617.2|616.7|615.3|614.8|0
1639036960000|2021-12-09 08:02:40|617|616.1|616.9|616.2|617|616.3|616.6|615.9|0
1639036970000|2021-12-09 08:02:50|617|616.3|616.7|616.2|617|616.4|616.5|615.9|0
1639036980000|2021-12-09 08:03:00|616.6|616|617.7|617.3|618.4|618.3|616.3|615.5|0
1639036990000|2021-12-09 08:03:10|617.6|617.2|616.8|616.2|617.7|617.4|616.8|616.1|0
1639037000000|2021-12-09 08:03:20|616.7|616.1|617.4|616.8|617.7|617.2|616.1|615.6|0
1639037010000|2021-12-09 08:03:30|617.3|616.7|616.3|615.7|617.3|616.7|616.1|615.4|0
1639037020000|2021-12-09 08:03:40|616|615.5|615.8|615.1|616|615.5|615.2|614.8|0
1639037030000|2021-12-09 08:03:50|615.7|615.2|615.9|615.3|616|615.3|615.7|615.2|0
1639037040000|2021-12-09 08:04:00|616|615.4|616|615.5|616|615.9|616|615.4|0
1639037050000|2021-12-09 08:04:10|616.2|615.6|616.3|616|616.6|616.3|616.2|615.6|0
1639037060000|2021-12-09 08:04:20|616.6|616.1|617.1|616.7|617.1|616.7|616.5|616.1|0
1639037070000|2021-12-09 08:04:30|617|616.6|617.2|616.6|617.3|616.7|616.8|616|0
1639037080000|2021-12-09 08:04:40|617.1|616.5|616.8|616|617.1|616.5|616.6|615.6|0
1639037090000|2021-12-09 08:04:50|616.5|616.1|617.3|616.9|617.7|617.1|616.5|616.1|0
1639037100000|2021-12-09 08:05:00|617.6|617.3|617.8|617.3|618|617.6|617.4|617.3|0
1639037110000|2021-12-09 08:05:10|617.7|617.1|616.6|616.2|617.7|617.1|616.6|615.9|0
1639037120000|2021-12-09 08:05:20|616.7|616.3|616.8|616.5|616.8|616.5|616.7|616.2|0
1639037130000|2021-12-09 08:05:30|616.7|616.4|616.1|615.5|616.8|616.4|616.1|615.4|0
1639037140000|2021-12-09 08:05:40|616.2|615.4|616|615.5|616.2|615.7|616|615.4|0
1639037150000|2021-12-09 08:05:50|615.9|615.6|615.6|615.1|615.9|615.6|615.6|615|0
1639037160000|2021-12-09 08:06:00|615.5|615|615.5|615.1|615.7|615.2|615.5|615|0
1639037170000|2021-12-09 08:06:10|615.6|615.2|615.1|614.8|615.6|615.4|615.1|614.4|0
1639037180000|2021-12-09 08:06:20|615|614.7|614.7|614.3|615|614.7|614.7|614.2|0
1639037190000|2021-12-09 08:06:30|614.8|614.4|615.9|615.3|615.9|615.3|614.8|614.3|0
1639037200000|2021-12-09 08:06:40|615.8|615|615.9|615.3|615.9|615.3|615.6|614.9|0
1639037210000|2021-12-09 08:06:50|615.8|615.2|615|614.6|615.8|615.3|614.8|614.3|0
1639037220000|2021-12-09 08:07:00|614.9|614.4|613.9|613.3|614.9|614.4|613.9|613.2|0
1639037230000|2021-12-09 08:07:10|613.5|613.2|613.5|613|613.5|613.2|613.4|612.8|0
1639037240000|2021-12-09 08:07:20|613.4|612.9|614.6|614.3|614.9|614.5|613.4|612.9|0
1639037250000|2021-12-09 08:07:30|614.5|614.2|613.9|613.4|614.5|614.2|613.4|612.9|0
1639037260000|2021-12-09 08:07:40|613.8|613.3|613.6|613.2|613.8|613.3|613.4|613|0
1639037270000|2021-12-09 08:07:50|613.5|613.1|612.9|612.3|613.5|613.1|612.9|612.2|0
1639037280000|2021-12-09 08:08:00|613|612.7|613.5|612.9|613.5|613.1|612.8|612.4|0
1639037290000|2021-12-09 08:08:10|613.6|613|613.8|613.1|613.9|613.5|613.5|613|0
1639037300000|2021-12-09 08:08:20|613.7|613|613.6|613.1|613.9|613.5|613.4|613|0
1639037310000|2021-12-09 08:08:30|613.8|613|613.6|613|613.8|613.3|613.6|613|0
1639037320000|2021-12-09 08:08:40|613.5|612.8|613.5|613|614|613.4|613.2|612.4|0
1639037330000|2021-12-09 08:08:50|613.4|612.9|612.9|612.4|613.4|613.1|612.9|612.4|0
1639037340000|2021-12-09 08:09:00|612.8|612.3|612.5|612|612.8|612.3|612.5|612|0
1639037350000|2021-12-09 08:09:10|612.4|611.9|612.6|612.1|612.6|612.1|612|611.5|0
1639037360000|2021-12-09 08:09:20|612.7|612|612.5|612|612.7|612.2|612.4|611.9|0
1639037370000|2021-12-09 08:09:30|612.4|612.1|612.3|611.9|612.7|612.3|612.3|611.8|0
1639037380000|2021-12-09 08:09:40|612.4|611.8|612.2|611.8|612.5|611.8|612.2|611.8|0
1639037390000|2021-12-09 08:09:50||611.9||611.9||611.9||611.9|0
1639037400000|2021-12-09 08:10:00|612.4|612|612.8|612|613.9|613.2|612.3|611.9|0
1639037410000|2021-12-09 08:10:10|612.9|612.1|615.1|614.7|615.1|614.7|612.8|612.1|0
1639037420000|2021-12-09 08:10:20|615|614.6|615.2|614.6|615.6|614.8|614.7|614.2|0
1639037430000|2021-12-09 08:10:30|615.1|614.4|615|614.4|615.2|614.8|614.5|614|0
1639037440000|2021-12-09 08:10:40|615.1|614.5|614.2|613.7|615.2|614.7|613.6|613.2|0
1639037450000|2021-12-09 08:10:50|614.1|613.8|614.8|614.2|614.8|614.2|614|613.5|0
1639037460000|2021-12-09 08:11:00|614.9|614.3|614.8|614.1|615.1|614.7|614.6|614.1|0
1639037470000|2021-12-09 08:11:10|614.2|614.2|614.4|613.8|614.7|614.2|614.2|613.8|0
1639037480000|2021-12-09 08:11:20|614.5|613.9|614.7|614.2|614.7|614.3|614.5|613.9|0
1639037490000|2021-12-09 08:11:30|614.6|614.1|615.6|615|615.6|615|614.6|614.1|0
1639037500000|2021-12-09 08:11:40|615.5|614.9|615.3|614.9|615.6|615.3|614.9|614.5|0
1639037510000|2021-12-09 08:11:50|615.4|615|615.3|614.9|615.5|615.1|615.3|614.7|0
1639037520000|2021-12-09 08:12:00|615.4|615|615|614.8|615.7|615.4|615|614.5|0
1639037530000|2021-12-09 08:12:10|614.9|614.6|615.9|615.5|615.9|615.5|614.9|614.6|0
1639037540000|2021-12-09 08:12:20|615.8|615.4|615.2|614.9|615.8|615.5|615.2|614.8|0
1639037550000|2021-12-09 08:12:30|615.3|615|614.7|614.3|615.6|615.1|614.7|614.3|0
1639037560000|2021-12-09 08:12:40|614.6|614.4|614.6|614.3|614.6|614.4|614.6|614.3|0
1639037570000|2021-12-09 08:12:50|614.7|614.4|613.8|613.4|614.7|614.4|613.8|613.4|0
1639037580000|2021-12-09 08:13:00|613.7|613.2|613.4|612.8|613.7|613.2|613.4|612.8|0
1639037590000|2021-12-09 08:13:10|613.3|612.6|613|612.4|613.3|612.6|613|612.3|0
1639037600000|2021-12-09 08:13:20|612.9|612.3|614|613.5|614.1|613.6|612.8|612.2|0
1639037610000|2021-12-09 08:13:30|614.1|613.6|614.1|613.5|614.1|613.6|614|613.4|0
1639037620000|2021-12-09 08:13:40|614|613.4|614.4|613.7|614.5|613.7|613.8|613.1|0
1639037630000|2021-12-09 08:13:50|614.3|613.6|614.3|613.9|614.3|613.9|614|613.6|0
1639037640000|2021-12-09 08:14:00|614.2|613.8|613.8|613.5|614.2|613.9|613.7|613.2|0
1639037650000|2021-12-09 08:14:10|613.9|613.6|614|613.6|614|613.8|613.8|613.5|0
1639037660000|2021-12-09 08:14:20|614.2|613.7|614.8|614.4|614.8|614.4|614.2|613.7|0
1639037670000|2021-12-09 08:14:30||614.2||614.4||614.4||614.2|0
1639037680000|2021-12-09 08:14:40|615|614.5|615.4|614.8|615.4|614.8|615|614.5|0
1639037690000|2021-12-09 08:14:50|615.6|614.9|615.2|614.7|615.7|615.2|615.2|614.7|0
1639037700000|2021-12-09 08:15:00|615.3|614.6|615.4|615|615.4|615|615.2|614.6|0
1639037710000|2021-12-09 08:15:10|615.5|615.1|617.5|616.8|617.6|617|615.5|615.1|0
1639037720000|2021-12-09 08:15:20|617.7|616.9|617.9|617.5|617.9|617.6|617.6|616.9|0
1639037730000|2021-12-09 08:15:30|618|617.6|618.3|617.8|618.7|618.1|618|617.6|0
1639037740000|2021-12-09 08:15:40|618.5|617.9|618.5|617.9|618.5|617.9|618.4|617.9|0
1639037750000|2021-12-09 08:15:50|618.4|617.8|618.2|617.8|618.4|617.9|618.1|617.6|0
1639037760000|2021-12-09 08:16:00|618.1|617.9|618.7|618.3|618.8|618.4|618.1|617.9|0
1639037770000|2021-12-09 08:16:10|618.6|618.2|618.3|617.7|618.6|618.2|618.1|617.6|0
1639037780000|2021-12-09 08:16:20|618.4|617.8|618.5|617.9|618.5|618|618.4|617.8|0
1639037790000|2021-12-09 08:16:30|618.4|618|618.2|617.7|618.4|618.3|618.2|617.7|0
1639037800000|2021-12-09 08:16:40|618.1|617.5|618|617.5|618.1|617.5|618|617.3|0
1639037810000|2021-12-09 08:16:50|618.2|617.6|617.5|616.7|618.2|617.6|617.5|616.7|0
1639037820000|2021-12-09 08:17:00|617.4|616.5|617.3|616.8|617.4|616.8|617.3|616.4|0
1639037830000|2021-12-09 08:17:10|617.2|616.7|617.4|616.9|617.4|616.9|617.2|616.7|0
1639037840000|2021-12-09 08:17:20|617.3|617|617.4|616.9|617.4|617|617.3|616.8|0
1639037850000|2021-12-09 08:17:30|617.3|616.8|617.3|616.8|617.3|616.8|617.3|616.8|0
1639037860000|2021-12-09 08:17:40|617.5|616.9|617.6|617.3|617.7|617.4|617.1|616.9|0
1639037870000|2021-12-09 08:17:50|617.7|617.4|618|617.7|618.4|617.7|617.7|617.4|0
1639037880000|2021-12-09 08:18:00|617.9|617.5|617.8|617|617.9|617.5|617.8|617|0
1639037890000|2021-12-09 08:18:10|617.7|616.9|617.2|616.5|617.7|616.9|617.2|616.5|0
1639037900000|2021-12-09 08:18:20|617.1|616.4|617.2|616.8|617.2|616.8|617|616.4|0
1639037910000|2021-12-09 08:18:30|617.4|616.7|617.9|617.4|617.9|617.4|617.4|616.7|0
1639037920000|2021-12-09 08:18:40|617.7|617.3|617.7|617.1|617.7|617.3|617.6|617.1|0
1639037930000|2021-12-09 08:18:50|617.6|617.2|617.7|617|617.7|617.3|617.5|616.7|0
1639037940000|2021-12-09 08:19:00|617.9|617.1|618.7|618|618.7|618|617.9|617.1|0
1639037950000|2021-12-09 08:19:10|618.6|617.9|617.7|617.1|618.6|617.9|617.7|617.1|0
1639037960000|2021-12-09 08:19:20||617||617.1||617.1||617|0
1639037970000|2021-12-09 08:19:30|617.6||617.6||617.6||617.5||0
1639037980000|2021-12-09 08:19:40|617.7||617.6||617.7||617.6||0
1639037990000|2021-12-09 08:19:50|617.7||617.5||617.7||617.5||0
1639038000000|2021-12-09 08:20:00|617.7|617.2|617.2|616.7|617.7|617.4|617.1|616.6|0
1639038010000|2021-12-09 08:20:10|617.1|616.6|616.8|616.5|617.1|616.6|616.8|616.2|0
1639038020000|2021-12-09 08:20:20|616.9|616.3|616.8|616.3|617|616.3|616.7|616.2|0
1639038030000|2021-12-09 08:20:30|616.9||616.9||617||616.8||0
1639038040000|2021-12-09 08:20:40|616.8|616.2|616.6|616.1|616.8|616.2|616.6|616.1|0
1639038050000|2021-12-09 08:20:50|616.7|616.2|616.5|616.1|616.8|616.4|616.5|616|0
1639038060000|2021-12-09 08:21:00|616.4|616|616|615.5|616.4|616.1|616|615.2|0
1639038070000|2021-12-09 08:21:10|615.9|615.4|615.6|615|616|615.4|615.6|615|0
1639038080000|2021-12-09 08:21:20|615.5|614.8|615.3|614.9|615.5|614.9|614.8|614.5|0
1639038090000|2021-12-09 08:21:30|615.2|614.8|615|614.7|615.2|614.9|614.9|614.7|0
1639038100000|2021-12-09 08:21:40|614.9|614.8|616|615.4|616|615.4|614.9|614.7|0
1639038110000|2021-12-09 08:21:50|616.1||616||616.1||616||0
1639038120000|2021-12-09 08:22:00|616.1||616.1||616.2||616||0
1639038130000|2021-12-09 08:22:10|616.2|615.5|616.1|615.6|616.2|615.6|616.1|615.5|0
1639038160000|2021-12-09 08:22:40|616|615.5|615.5|615|616|615.5|615.3|614.6|0
1639038190000|2021-12-09 08:23:10|615.6|615.1|615.8|615.3|615.8|615.4|615.6|615.1|0
1639038200000|2021-12-09 08:23:20|615.7|615.2|615.5|615.1|615.8|615.2|615.4|615|0
1639038210000|2021-12-09 08:23:30|615.7|615.2|616|615.6|616.2|615.6|615.7|615.2|0
1639038220000|2021-12-09 08:23:40|616.2|615.7|616.5|615.9|616.5|615.9|616.2|615.7|0
1639038230000|2021-12-09 08:23:50|616.6|616|616.6|616.1|616.8|616.1|616.5|616|0
1639038240000|2021-12-09 08:24:00|616.7|616.2|616.8|616.3|616.8|616.4|616.7|616.2|0
1639038250000|2021-12-09 08:24:10|616.7|616.2|616.2|615.6|616.7|616.2|616.1|615.5|0
1639038260000|2021-12-09 08:24:20|616.1|615.5|615.7|615.2|616.1|615.5|615.7|615.2|0
1639038270000|2021-12-09 08:24:30|615.6|615.1|614.1|613.3|615.6|615.1|613.9|613.2|0
1639038280000|2021-12-09 08:24:40|614||613.9||614||613.9||0
1639038290000|2021-12-09 08:24:50|614|613.4|613.8|613.1|614|613.4|613.6|613|0
1639038300000|2021-12-09 08:25:00|613.7|613.2|613.9|613.3|614|613.4|613.7|613.2|0
1639038310000|2021-12-09 08:25:10|614|613.2|614|613.3|614|613.3|614|613.2|0
1639038320000|2021-12-09 08:25:20|614.1|613.4|613.3|612.8|614.1|613.4|613.2|612.8|0
1639038330000|2021-12-09 08:25:30||612.9||612.9||612.9||612.9|0
1639038340000|2021-12-09 08:25:40|613.2|612.8|612.8|612.2|613.2|612.8|612.8|612.2|0
1639038350000|2021-12-09 08:25:50||612.3||612.3||612.3||612.3|0
1639038360000|2021-12-09 08:26:00|612.9|612.4|613.1|612.8|613.2|613|612.9|612.4|0
1639038380000|2021-12-09 08:26:20|613.2|612.9|613.8|613.1|613.8|613.3|613.2|612.9|0
1639038390000|2021-12-09 08:26:30|613.7|613|613.3|612.8|613.7|613|613.2|612.8|0
1639038400000|2021-12-09 08:26:40|613.4|612.9|613.8|613.1|613.8|613.1|613.4|612.9|0
1639038410000|2021-12-09 08:26:50|613.7|613|613.5|612.8|613.7|613|613.4|612.8|0
1639038420000|2021-12-09 08:27:00|613.6||613.7||613.7||613.6||0
1639038430000|2021-12-09 08:27:10|613.8|613.1|613.5|612.8|613.8|613.2|613.4|612.8|0
1639038460000|2021-12-09 08:27:40|613.4|613|613.4|612.8|613.4|613.1|613.4|612.8|0
1639038470000|2021-12-09 08:27:50|613.5|612.9|613.4|612.9|613.5|612.9|613.4|612.9|0
1639038480000|2021-12-09 08:28:00|613.5||613.4||613.5||613.4||0
1639038490000|2021-12-09 08:28:10|613.3|612.8|613.7|613.4|613.8|613.4|613.3|612.8|0
1639038500000|2021-12-09 08:28:20|613.8|613.5|613.9|613.6|614|613.6|613.6|613.1|0
1639038510000|2021-12-09 08:28:30|614|613.7|614.7|614|614.7|614|614|613.7|0
1639038520000|2021-12-09 08:28:40|614.8|614.1|614.8|614.2|614.8|614.2|614.8|614.1|0
1639038530000|2021-12-09 08:28:50|614.9|614.3|615.1|614.7|615.5|614.8|614.9|614.3|0
1639038540000|2021-12-09 08:29:00|615.2|614.8|615.4|614.7|615.5|614.9|615.2|614.7|0
1639038550000|2021-12-09 08:29:10|615.2|614.5|614.7|614.2|615.2|614.5|614.6|614.2|0
1639038560000|2021-12-09 08:29:20|614.8||614.7||614.9||614.7||0
1639038570000|2021-12-09 08:29:30|614.6|614.3|614.7|614|614.9|614.6|614.6|614|0
1639038580000|2021-12-09 08:29:40|614.6||614.6||614.6||614.6||0
1639038590000|2021-12-09 08:29:50|614.7|614.1|614.4|613.8|614.9|614.3|614.4|613.8|0
1639038600000|2021-12-09 08:30:00|614.3|613.9|614.1|613.9|614.3|613.9|614.1|613.9|0
1639038610000|2021-12-09 08:30:10|614.2|614|614.8|614.1|614.9|614.1|614.2|614|0
1639038620000|2021-12-09 08:30:20|614.9||614.7||614.9||614.7||0
1639038630000|2021-12-09 08:30:30|614.8||614.9||614.9||614.7||0
1639038640000|2021-12-09 08:30:40|614.8||614.8||614.9||614.8||0
1639038650000|2021-12-09 08:30:50|614.9|614|614.9|614.5|615|614.5|614.5|614|0
1639038660000|2021-12-09 08:31:00|615|614.4|614.7|614|615|614.4|614.2|613.8|0
1639038670000|2021-12-09 08:31:10|614.8||614.8||614.8||614.8||0
1639038680000|2021-12-09 08:31:20|614.9|614.1|614.8|614.3|614.9|614.3|614.6|614.1|0
1639038690000|2021-12-09 08:31:30|614.7||614.7||614.7||614.6||0
1639038700000|2021-12-09 08:31:40|614.8|614.1|614.1|613.6|614.8|614.1|614.1|613.5|0
1639038720000|2021-12-09 08:32:00|614|613.5|613.9|613.5|614|613.5|613.8|613.5|0
1639038730000|2021-12-09 08:32:10|613.8|613.4|613.5|613|613.9|613.4|613.4|613|0
1639038740000|2021-12-09 08:32:20|613.6|613.1|613.9|613.3|613.9|613.3|613.4|613.1|0
1639038750000|2021-12-09 08:32:30|613.6|613.2|613.9|613.4|613.9|613.5|613.6|613.2|0
1639038760000|2021-12-09 08:32:40|614.1|613.5|614.7|614|614.7|614|614|613.5|0
1639038780000|2021-12-09 08:33:00|614.6||614.6||614.6||614.6||0
1639038790000|2021-12-09 08:33:10|614.7|613.9|614.5|613.9|614.8|614|614.5|613.9|0
1639038800000|2021-12-09 08:33:20|614.6|614|614.8|614|614.9|614|614.6|614|0
1639038810000|2021-12-09 08:33:30|614.7||614.7||614.7||614.7||0
1639038830000|2021-12-09 08:33:50|614.6|613.9|614.7|614.1|614.7|614.1|614.5|613.9|0
1639038840000|2021-12-09 08:34:00|614.6||614.7||614.7||614.6||0
1639038860000|2021-12-09 08:34:20|614.6|614|614.6|614|614.6|614.1|614.5|614|0
1639038870000|2021-12-09 08:34:30|614.5||614.6||614.6||614.5||0
1639038880000|2021-12-09 08:34:40|614.5|613.9|613.9|613.5|614.6|613.9|613.8|613.3|0
1639038890000|2021-12-09 08:34:50|614||613.8||614.1||613.8||0
1639038900000|2021-12-09 08:35:00|613.9||613.9||613.9||613.9||0
1639038910000|2021-12-09 08:35:10|613.8|613.4|613.8|613.2|613.8|613.4|613.6|613|0
1639038920000|2021-12-09 08:35:20|613.7|613.1|613.8|613.2|613.9|613.2|613.6|613.1|0
1639038930000|2021-12-09 08:35:30||613.1||613.1||613.2||613.1|0
1639038940000|2021-12-09 08:35:40|613.7|613.2|613.8|613.3|613.8|613.3|613.5|613.1|0
1639038950000|2021-12-09 08:35:50|614|613.4|613.6|613.1|614.3|613.7|613.6|613|0
1639038960000|2021-12-09 08:36:00|613.5|613|613.1|612.6|613.5|613|613.1|612.5|0
1639038970000|2021-12-09 08:36:10|613.2|612.7|613.2|612.6|613.3|612.7|613.2|612.6|0
1639038980000|2021-12-09 08:36:20|613.1|612.7|612.9|612.6|613.1|612.7|612.8|612.5|0
1639038990000|2021-12-09 08:36:30|613|612.7|613.1|612.6|613.5|612.9|613|612.6|0
1639039000000|2021-12-09 08:36:40|613|612.5|612.7|612.2|613|612.5|612.7|612.2|0
1639039010000|2021-12-09 08:36:50|612.6|612.1|612.3|612|612.7|612.1|612.3|612|0
1639039020000|2021-12-09 08:37:00|612.2|611.8|612.2|611.7|612.2|611.8|612.1|611.6|0
1639039030000|2021-12-09 08:37:10|612.3|611.8|612.4|612|612.4|612.1|612.3|611.8|0
1639039040000|2021-12-09 08:37:20|612.3|612.1|612.4|612|612.4|612.1|612.3|612|0
1639039050000|2021-12-09 08:37:30|612.3|611.9|611.9|611.3|612.3|611.9|611.5|611|0
1639039060000|2021-12-09 08:37:40|612|611.4|611.8|611.5|612|611.8|611.8|611.3|0
1639039070000|2021-12-09 08:37:50||611.4||611.3||611.4||611.3|0
1639039080000|2021-12-09 08:38:00|611.7|611.2|611.8|611.3|611.8|611.3|611.7|611.2|0
1639039090000|2021-12-09 08:38:10|611.9|611.4|612.3|611.9|612.4|611.9|611.8|611.4|0
1639039100000|2021-12-09 08:38:20|612.2||612.2||612.2||612.1||0
1639039110000|2021-12-09 08:38:30|612.3||612.3||612.3||612.3||0
1639039120000|2021-12-09 08:38:40|612.2|611.8|611.9|611.5|612.2|611.8|611.9|611.5|0
1639039130000|2021-12-09 08:38:50|612|611.8|612.5|612.1|612.5|612.1|612|611.8|0
1639039140000|2021-12-09 08:39:00|612.6|612.2|613.5|612.9|613.5|612.9|612.6|612.2|0
1639039160000|2021-12-09 08:39:20|613.4|612.8|613.3|612.7|613.4|613.1|613.3|612.7|0
1639039170000|2021-12-09 08:39:30|613.2|612.6|613.1|612.5|613.2|612.7|613.1|612.5|0
1639039180000|2021-12-09 08:39:40|613|612.3|613.5|612.7|613.5|612.7|612.8|612.3|0
1639039190000|2021-12-09 08:39:50|613.6|612.8|613.8|613.3|613.9|613.3|613.6|612.8|0
1639039200000|2021-12-09 08:40:00|613.6|613.2|613.3|612.5|613.6|613.2|613.1|612.5|0
1639039210000|2021-12-09 08:40:10|613.4|612.7|612.9|612.5|613.4|612.8|612.9|612.5|0
1639039220000|2021-12-09 08:40:20|613|612.3|612.9|612.3|613|612.3|612.8|612.3|0
1639039230000|2021-12-09 08:40:30|612.8|612.4|613.3|612.7|613.5|612.7|612.7|612.4|0
1639039240000|2021-12-09 08:40:40|613.4|612.6|612.4|611.9|613.4|612.6|612.4|611.9|0
1639039250000|2021-12-09 08:40:50|612.3|611.8|612.1|611.5|612.3|611.8|612.1|611.5|0
1639039270000|2021-12-09 08:41:10|612||612||612||612||0
1639039290000|2021-12-09 08:41:30|611.9|611.4|611.9|611.3|612|611.5|611.9|611.2|0
1639039300000|2021-12-09 08:41:40|611.8|611.4|612.3|611.8|612.6|611.9|611.8|611.4|0
1639039310000|2021-12-09 08:41:50|612.4|611.7|611.9|611.3|612.4|611.9|611.9|611.3|0
1639039320000|2021-12-09 08:42:00|611.8||611.9||611.9||611.8||0
1639039330000|2021-12-09 08:42:10|612|611.4|612.3|611.6|612.6|612|612|611.4|0
1639039350000|2021-12-09 08:42:30|612||612||612||612||0
1639039360000|2021-12-09 08:42:40|612.2|611.7|612.6|612.1|612.6|612.1|612.2|611.7|0
1639039370000|2021-12-09 08:42:50|612.7|612.2|612.5|611.9|612.7|612.2|612.3|611.8|0
1639039380000|2021-12-09 08:43:00|612.4|611.8|611.8|611.3|612.4|611.8|611.8|611.3|0
1639039390000|2021-12-09 08:43:10|611.9|611.4|612|611.4|612|611.4|611.9|611.4|0
1639039400000|2021-12-09 08:43:20|612.2|611.5|612.3|611.7|612.3|611.7|612.2|611.5|0
1639039410000|2021-12-09 08:43:30|612.5|611.8|612.5|611.9|612.5|611.9|612.5|611.8|0
1639039420000|2021-12-09 08:43:40|612.3|611.8|612.2|611.5|612.3|611.8|612|611.3|0
1639039430000|2021-12-09 08:43:50|612.1|611.4|611.9|611.4|612.1|611.4|611.9|611.4|0
1639039440000|2021-12-09 08:44:00|611.8|611.3|611.6|611|611.9|611.4|611.4|611|0
1639039450000|2021-12-09 08:44:10||611.1||611.1||611.1||611.1|0
1639039460000|2021-12-09 08:44:20|611.8|611.2|611.8|611.3|612.1|611.5|611.8|611.2|0
1639039500000|2021-12-09 08:45:00|611.7|611.2|611.7|611|611.7|611.6|611.7|611|0
1639039510000|2021-12-09 08:45:10|611.6|610.9|611.2|610.7|611.6|610.9|610.8|610.3|0
1639039520000|2021-12-09 08:45:20|611.1|610.8|611.1|610.7|611.1|610.8|611.1|610.7|0
1639039530000|2021-12-09 08:45:30|611|610.6|611.1|610.5|611.1|610.7|610.9|610.5|0
1639039540000|2021-12-09 08:45:40|611|610.6|611.1|610.7|611.1|610.7|611|610.6|0
1639039550000|2021-12-09 08:45:50|611|610.8|611|610.8|611|610.8|610.9|610.8|0
1639039560000|2021-12-09 08:46:00|610.9|610.6|610.8|610.4|611|610.6|610.7|610.3|0
1639039570000|2021-12-09 08:46:10|610.9|610.5|610.6|610.1|611|610.7|610.5|610|0
1639039580000|2021-12-09 08:46:20|610.5|610|610.2|609.9|610.5|610.1|610|609.6|0
1639039590000|2021-12-09 08:46:30|610.3|610|610.3|609.8|610.4|610.1|610.2|609.8|0
1639039600000|2021-12-09 08:46:40|610.2|609.7|610|609.5|610.2|609.7|610|609.5|0
1639039610000|2021-12-09 08:46:50|609.9|609.4|609.9|609.3|610|609.4|609.9|609.2|0
1639039620000|2021-12-09 08:47:00|609.8|609.4|609.8|609.5|609.8|609.6|609.8|609.4|0
1639039630000|2021-12-09 08:47:10|609.7|609.4|609.5|609.2|609.7|609.4|609.5|609.1|0
1639039640000|2021-12-09 08:47:20|609.6|609.3|609.5|609.2|609.7|609.3|609.5|609.2|0
1639039650000|2021-12-09 08:47:30|609.6|609.5|610.1|609.8|610.1|609.8|609.6|609.5|0
1639039660000|2021-12-09 08:47:40|610|609.9|610|609.5|610|609.9|609.6|609.3|0
1639039670000|2021-12-09 08:47:50|609.9|609.4|609.6|609.2|609.9|609.4|609.4|609.1|0
1639039680000|2021-12-09 08:48:00|609.5|609.1|609|608.8|609.5|609.2|609|608.8|0
1639039690000|2021-12-09 08:48:10|608.9|608.6|608.8|608.4|608.9|608.6|608.8|608.3|0
1639039700000|2021-12-09 08:48:20|608.7|608.3|609.2|608.8|609.3|608.8|608.7|608.2|0
1639039710000|2021-12-09 08:48:30|609.3|608.9|609|608.7|609.6|609|609|608.7|0
1639039720000|2021-12-09 08:48:40|609.1|608.6|609.1|608.8|609.1|608.9|609|608.6|0
1639039730000|2021-12-09 08:48:50|609.2|609|609.1|608.8|609.4|609|609.1|608.8|0
1639039740000|2021-12-09 08:49:00|609|608.6|609|608.7|609.1|608.7|608.9|608.6|0
1639039750000|2021-12-09 08:49:10|608.9|608.5|608.7|608.3|609|608.5|608.7|608.3|0
1639039760000|2021-12-09 08:49:20|608.6|608.2|608.6|608|608.6|608.2|608.6|608|0
1639039770000|2021-12-09 08:49:30|608.5|608.1|608.6|608.2|608.6|608.3|608.4|608.1|0
1639039780000|2021-12-09 08:49:40|608.5|608.3|608.6|608.2|608.6|608.3|608.5|608.2|0
1639039790000|2021-12-09 08:49:50|608.5||608.6||608.6||608.5||0
1639039800000|2021-12-09 08:50:00|608.5|608.3|609.1|608.7|609.3|608.9|608.5|608.3|0
1639039810000|2021-12-09 08:50:10|609|608.8|609.3|608.8|609.3|608.8|608.9|608.7|0
1639039820000|2021-12-09 08:50:20|609.1|608.7|608.7|608.3|609.1|608.8|608.7|608.3|0
1639039830000|2021-12-09 08:50:30|608.6|608.2|608.7|608.3|608.7|608.3|608.6|608.2|0
1639039840000|2021-12-09 08:50:40|608.8|608.2|608.8|608.4|608.8|608.5|608.4|608.2|0
1639039850000|2021-12-09 08:50:50|608.7|608.5|608.6|608.3|608.7|608.5|608.5|608.3|0
1639039860000|2021-12-09 08:51:00|608.5|608.1|608.6|608.1|608.6|608.1|608.4|608|0
1639039870000|2021-12-09 08:51:10|608.5|608|608.9|608.3|608.9|608.3|608.2|608|0
1639039880000|2021-12-09 08:51:20|609|608.4|608.6|608.3|609|608.7|608.5|608.3|0
1639039890000|2021-12-09 08:51:30|608.5|608.2|608.5|608.3|608.7|608.3|608.4|608.2|0
1639039900000|2021-12-09 08:51:40|608.4|608.2|608.4|608.1|608.4|608.2|608.2|608|0
1639039910000|2021-12-09 08:51:50||608.2||608.1||608.2||608.1|0
1639039920000|2021-12-09 08:52:00|608.3|607.8|608|607.8|608.3|608|608|607.6|0
1639039930000|2021-12-09 08:52:10|607.9|607.7|608|607.6|608.1|607.7|607.8|607.3|0
1639039950000|2021-12-09 08:52:30|608.1|607.7|608.8|608.3|608.8|608.4|608.1|607.7|0
1639039960000|2021-12-09 08:52:40|608.7|608.2|608.5|608.1|608.7|608.2|608.4|608|0
1639039970000|2021-12-09 08:52:50|608.4|608|608.6|608.1|608.7|608.4|608.3|608|0
1639039980000|2021-12-09 08:53:00|608.5|608.2|608.8|608.4|608.8|608.5|608.3|608.2|0
1639039990000|2021-12-09 08:53:10|608.9|608.5|609.1|608.6|609.2|608.8|608.8|608.5|0
1639040000000|2021-12-09 08:53:20|609.2|608.7|609.4|608.9|609.5|609|609.2|608.7|0
1639040010000|2021-12-09 08:53:30|609.5|609|609.3|608.9|609.7|609.2|609|608.7|0
1639040020000|2021-12-09 08:53:40|609.4|608.8|609.1|608.7|609.4|608.8|608.9|608.4|0
1639040030000|2021-12-09 08:53:50|609.2||609.2||609.2||609.2||0
1639040040000|2021-12-09 08:54:00|609.3|608.8|609.5|608.9|609.5|608.9|609.3|608.8|0
1639040050000|2021-12-09 08:54:10|609.6|609|610|609.5|610|609.5|609.6|609|0
1639040060000|2021-12-09 08:54:20|609.9|609.4|609.3|608.9|609.9|609.4|609.3|608.9|0
1639040070000|2021-12-09 08:54:30|609.2|608.8|609.1|608.7|609.3|609|609|608.6|0
1639040080000|2021-12-09 08:54:40|609||609||609||608.9||0
1639040090000|2021-12-09 08:54:50|609.3|608.8|609.6|609.3|609.6|609.3|609.3|608.8|0
1639040100000|2021-12-09 08:55:00|609.5|609.2|609.5|609.2|609.5|609.2|609.4|609.2|0
1639040110000|2021-12-09 08:55:10|609.4|609.1|609.2|608.6|609.7|609.3|609.2|608.6|0
1639040120000|2021-12-09 08:55:20|609.1||609||609.1||609||0
1639040130000|2021-12-09 08:55:30|609.1|608.7|609.5|609|609.6|609|609.1|608.7|0
1639040140000|2021-12-09 08:55:40|609.6|609.1|609.7|609.2|609.7|609.2|609.6|609.1|0
1639040150000|2021-12-09 08:55:50|609.6|609.1|609.5|609.1|609.6|609.1|609.5|609.1|0
1639040160000|2021-12-09 08:56:00|609.6|609.2|609.5|609.2|609.7|609.2|609.5|609.1|0
1639040170000|2021-12-09 08:56:10|609.4|609.1|609.5|609.1|609.5|609.2|609.4|609.1|0
1639040180000|2021-12-09 08:56:20|609.4|609.2|610.1|609.8|610.3|609.8|609.4|609.2|0
1639040190000|2021-12-09 08:56:30|610.2|609.9|610.7|610.5|610.7|610.5|610.2|609.9|0
1639040200000|2021-12-09 08:56:40|610.6|610.4|610.1|609.7|610.6|610.4|610.1|609.6|0
1639040210000|2021-12-09 08:56:50|610|609.5|609.4|609|610|609.5|609.4|608.9|0
1639040220000|2021-12-09 08:57:00|609.6|608.9|609.8|609.2|609.9|609.4|609.6|608.9|0
1639040230000|2021-12-09 08:57:10||609.3||609.3||609.4||609.3|0
1639040240000|2021-12-09 08:57:20|609.9|609.4|610.4|609.9|610.6|610.1|609.9|609.4|0
1639040250000|2021-12-09 08:57:30|610.3|610|610.3|609.8|610.3|610|610.3|609.7|0
1639040260000|2021-12-09 08:57:40||609.7||609.8||609.8||609.7|0
1639040270000|2021-12-09 08:57:50|610.2|609.7|609.7|609.2|610.2|609.9|609.7|609.2|0
1639040280000|2021-12-09 08:58:00|609.8|609.1|609.9|609.4|610|609.7|609.7|609.1|0
1639040290000|2021-12-09 08:58:10||609.5||609.5||609.5||609.5|0
1639040300000|2021-12-09 08:58:20|609.8|609.4|609.9|609.6|609.9|609.6|609.7|609.3|0
1639040310000|2021-12-09 08:58:30|610|609.9|609.6|609.2|610|609.9|609.6|609.1|0
1639040320000|2021-12-09 08:58:40|609.7|609.1|609.9|609.4|609.9|609.4|609.7|609.1|0
1639040330000|2021-12-09 08:58:50|609.8|609.3|609.8|609.2|609.8|609.3|609.8|609.2|0
1639040340000|2021-12-09 08:59:00|609.7|609.1|610.1|609.6|610.2|609.8|609.4|609.1|0
1639040350000|2021-12-09 08:59:10||609.7||609.7||609.7||609.7|0
1639040360000|2021-12-09 08:59:20|610|609.6|609.6|609.3|610|609.6|609.4|609.1|0
1639040370000|2021-12-09 08:59:30|609.5|609.2|609.7|609.2|609.7|609.2|609.5|609.1|0
1639040380000|2021-12-09 08:59:40|609.8|609.3|610|609.6|610.1|609.8|609.7|609.3|0
1639040390000|2021-12-09 08:59:50|609.9|609.5|610.1|609.8|610.2|610|609.7|609.4|0
1639040400000|2021-12-09 09:00:00|610.3|609.9|610.4|609.9|610.5|610|610.3|609.9|0
1639040410000|2021-12-09 09:00:10|610.5|609.8|610.5|610.2|610.5|610.2|610.2|609.8|0
1639040420000|2021-12-09 09:00:20|610.4|610.1|610.5|610.1|610.5|610.2|610.1|609.9|0
1639040430000|2021-12-09 09:00:30|610.4|610|610.2|609.7|610.4|610|610.2|609.7|0
1639040460000|2021-12-09 09:01:00|610.3|609.8|610.2|609.8|610.3|609.9|610.2|609.8|0
1639040470000|2021-12-09 09:01:10|610.5|610.4|610.3|610.1|610.8|610.4|610.3|609.9|0
1639040480000|2021-12-09 09:01:20|610.5|610.2|610.6|610.4|610.6|610.4|610.5|610.1|0
1639040490000|2021-12-09 09:01:30|610.5|610.3|610.6|610.3|610.6|610.4|610.4|610.1|0
1639040500000|2021-12-09 09:01:40|610.5|610.2|610.4|610|610.5|610.2|610.1|609.7|0
1639040510000|2021-12-09 09:01:50|610.3|609.9|610.3|609.9|610.4|610|610.2|609.8|0
1639040520000|2021-12-09 09:02:00|610.2|609.8|609.9|609.5|610.2|609.8|609.8|609.5|0
1639040530000|2021-12-09 09:02:10|610|609.6|609.8|609.5|610|609.7|609.8|609.5|0
1639040540000|2021-12-09 09:02:20|610|609.6|609.3|609|610|609.7|609.3|609|0
1639040550000|2021-12-09 09:02:30|609.4|609.1|609.5|609.1|609.6|609.2|609.4|609.1|0
1639040560000|2021-12-09 09:02:40|609.6|609.2|609.5|609.1|609.6|609.2|609.5|609.1|0
1639040570000|2021-12-09 09:02:50|609.6|609.2|609.6|609.2|609.6|609.2|609.6|609.2|0
1639040580000|2021-12-09 09:03:00|609.5|609.1|609.4|609.2|609.5|609.2|609.2|609.1|0
1639040590000|2021-12-09 09:03:10||609.1||609.1||609.2||609.1|0
1639040600000|2021-12-09 09:03:20|609.5|609.2|609.8|609.5|609.8|609.6|609.3|609.2|0
1639040610000|2021-12-09 09:03:30|609.7||609.8||609.8||609.7||0
1639040620000|2021-12-09 09:03:40|609.7|609.6|609.5|609.2|609.8|609.6|609.5|609.1|0
1639040630000|2021-12-09 09:03:50|609.6|609.3|610.1|609.8|610.1|609.9|609.6|609.3|0
1639040640000|2021-12-09 09:04:00|610.2|609.7|610.1|609.9|610.4|610|610|609.7|0
1639040650000|2021-12-09 09:04:10|610|609.8|610|609.7|610|609.8|609.9|609.5|0
1639040660000|2021-12-09 09:04:20|610.1|609.8|610.1|609.8|610.4|610.1|609.9|609.5|0
1639040670000|2021-12-09 09:04:30|610|609.7|610.4|610.1|610.4|610.1|609.9|609.7|0
1639040680000|2021-12-09 09:04:40|610.5|610.2|610.7|610.3|610.7|610.3|610.5|610.2|0
1639040690000|2021-12-09 09:04:50|610.6|610.2|610.5|610.2|610.8|610.5|610.5|610.2|0
1639040700000|2021-12-09 09:05:00|610.6|610.3|610.2|610|610.6|610.3|610.1|610|0
1639040710000|2021-12-09 09:05:10|610.3|610.1|610.3|610.1|610.3|610.1|610.3|610|0
1639040720000|2021-12-09 09:05:20|610.5|610.2|610.2|610.1|610.7|610.4|610.2|610.1|0
1639040730000|2021-12-09 09:05:30|610.3|610|610.5|610.2|610.6|610.2|610.3|610|0
1639040740000|2021-12-09 09:05:40|610.6|610.3|610.4|610.1|610.6|610.3|610.4|610.1|0
1639040750000|2021-12-09 09:05:50|610.5|610|610.7|610.4|610.8|610.4|610.3|610|0
1639040760000|2021-12-09 09:06:00|610.8|610.3|610.6|610.3|611.1|610.6|610.5|610.2|0
1639040770000|2021-12-09 09:06:10|610.8|610.4|611|610.6|611|610.6|610.6|610.3|0
1639040780000|2021-12-09 09:06:20|610.9|610.7|610.8|610.5|610.9|610.7|610.8|610.5|0
1639040790000|2021-12-09 09:06:30|610.7|610.4|610.6|610.2|610.9|610.5|610.6|610.1|0
1639040800000|2021-12-09 09:06:40||610.1||610.2||610.2||610.1|0
1639040810000|2021-12-09 09:06:50||610.1||610.1||610.1||610.1|0
1639040820000|2021-12-09 09:07:00|610.4|610.2|610.6|610.2|610.7|610.4|610.3|610.1|0
1639040830000|2021-12-09 09:07:10|610.7|610.3|610.6|610.3|610.8|610.4|610.5|610.3|0
1639040840000|2021-12-09 09:07:20|610.5|610.2|610.3|610.1|610.5|610.2|610.2|610.1|0
1639040850000|2021-12-09 09:07:30|610.4|610.2|610.6|610.2|610.6|610.2|610.4|610.1|0
1639040860000|2021-12-09 09:07:40|610.7|610.3|610.6|610.2|610.8|610.5|610.6|610.2|0
1639040870000|2021-12-09 09:07:50|610.7|610.3|610.7|610.4|610.7|610.5|610.7|610.3|0
1639040880000|2021-12-09 09:08:00|610.6|610.3|611.3|611|611.5|611.2|610.6|610.3|0
1639040890000|2021-12-09 09:08:10|611.4|611.1|611.4|611.1|611.5|611.2|611.4|611.1|0
1639040900000|2021-12-09 09:08:20|611.5|611.2|611.5|611.2|612|611.6|611.4|611.2|0
1639040910000|2021-12-09 09:08:30|611.6|611.3|611.9|611.5|611.9|611.5|611.6|611.3|0
1639040920000|2021-12-09 09:08:40|611.8|611.6|612.1|611.7|612.2|611.7|611.8|611.5|0
1639040930000|2021-12-09 09:08:50|612.2|611.8|612.6|612.3|612.7|612.3|612.2|611.8|0
1639040940000|2021-12-09 09:09:00|612.5|612.2|612.5|612.3|612.6|612.3|612.2|612|0
1639040950000|2021-12-09 09:09:10|612.4|612.2|612.1|611.7|612.4|612.2|612.1|611.7|0
1639040960000|2021-12-09 09:09:20|612.2|611.8|612.2|611.9|612.5|612.1|612|611.8|0
1639040970000|2021-12-09 09:09:30||612||612||612||611.9|0
1639040980000|2021-12-09 09:09:40||611.9||612||612||611.9|0
1639040990000|2021-12-09 09:09:50|612.3|612.1|611.8|611.3|612.4|612.1|611.6|611.2|0
1639041000000|2021-12-09 09:10:00|611.6|611.4|611.5|611.2|611.6|611.4|611.5|611.1|0
1639041010000|2021-12-09 09:10:10||611.1||611.1||611.1||611.1|0
1639041020000|2021-12-09 09:10:20|611.4|611.2|611.8|611.4|611.8|611.4|611.3|611.2|0
1639041030000|2021-12-09 09:10:30|611.9|611.5|611.7|611.5|612|611.6|611.6|611.5|0
1639041040000|2021-12-09 09:10:40|611.6|611.3|611.6|611.1|611.6|611.3|611.5|611.1|0
1639041050000|2021-12-09 09:10:50|611.5|611.2|611.4|611.1|611.5|611.2|611.4|611.1|0
1639041060000|2021-12-09 09:11:00|611.5|610.9|611.1|610.8|611.5|610.9|611.1|610.8|0
1639041070000|2021-12-09 09:11:10|611|610.7|611|610.7|611|610.7|611|610.7|0
1639041080000|2021-12-09 09:11:20|611.1|610.8|611.2|610.8|611.2|610.8|610.8|610.5|0
1639041090000|2021-12-09 09:11:30||610.7||610.7||610.8||610.7|0
1639041100000|2021-12-09 09:11:40||610.8||610.8||610.8||610.8|0
1639041120000|2021-12-09 09:12:00|611.4|610.7|611.6|611.2|611.7|611.2|611.4|610.7|0
1639041130000|2021-12-09 09:12:10|611.7|611.3|612|611.6|612|611.7|611.5|611.2|0
1639041140000|2021-12-09 09:12:20|611.9|611.5|611.7|611.5|611.9|611.6|611.7|611.5|0
1639041160000|2021-12-09 09:12:40|611.6|611.1|611.5|611.1|611.6|611.4|611.4|611|0
1639041170000|2021-12-09 09:12:50|611.6|611.2|611.6|611.2|611.6|611.2|611.6|611.2|0
1639041180000|2021-12-09 09:13:00|611.5|611.1|611.5|611.1|611.6|611.2|611|610.8|0
1639041190000|2021-12-09 09:13:10|611.4||611.4||611.4||611.3||0
1639041200000|2021-12-09 09:13:20|611.3|611.2|611.1|610.7|611.3|611.2|610.9|610.7|0
1639041210000|2021-12-09 09:13:30|611|610.6|611|610.5|611|610.6|611|610.5|0
1639041220000|2021-12-09 09:13:40|611.1|610.6|611.1|610.7|611.2|610.8|611.1|610.6|0
1639041230000|2021-12-09 09:13:50||610.8||610.8||610.8||610.8|0
1639041240000|2021-12-09 09:14:00|611|610.7|611.3|611.2|611.3|611.2|610.9|610.6|0
1639041250000|2021-12-09 09:14:10|611.4|611.3|611.5|611.1|611.7|611.4|611.4|611|0
1639041260000|2021-12-09 09:14:20|611.4|611.2|612.2|611.8|612.2|611.8|611.4|611.2|0
1639041270000|2021-12-09 09:14:30|612.3|611.9|612.9|612.5|613|612.8|612.3|611.9|0
1639041280000|2021-12-09 09:14:40|613|612.6|613.5|613.2|613.6|613.2|612.9|612.6|0
1639041290000|2021-12-09 09:14:50|613.4|613.1|613.5|613.3|613.6|613.4|613.4|613.1|0
1639041300000|2021-12-09 09:15:00|613.6|613.4|613.6|613.4|613.6|613.5|613.3|613.1|0
1639041310000|2021-12-09 09:15:10|613.5|613.3|613.6|613.3|613.6|613.3|613.4|613.2|0
1639041320000|2021-12-09 09:15:20|613.5|613.2|613.2|612.8|613.6|613.2|613.1|612.8|0
1639041330000|2021-12-09 09:15:30|613.1|612.7|613|612.6|613.1|612.7|612.9|612.5|0
1639041340000|2021-12-09 09:15:40|612.9|612.5|613.4|613.1|613.4|613.1|612.9|612.5|0
1639041350000|2021-12-09 09:15:50||613||613||613||613|0
1639041360000|2021-12-09 09:16:00|613.5|612.9|613.5|613.1|613.6|613.1|613.5|612.9|0
1639041370000|2021-12-09 09:16:10|613.4|613|613|612.7|613.4|613|613|612.7|0
1639041380000|2021-12-09 09:16:20|612.9|612.4|612.4|612.1|612.9|612.4|612.3|611.9|0
1639041390000|2021-12-09 09:16:30|612.5|612.2|613.1|612.7|613.2|612.8|612.5|612.2|0
1639041400000|2021-12-09 09:16:40|613|612.5|612.9|612.6|613|612.6|612.8|612.4|0
1639041410000|2021-12-09 09:16:50|613|612.7|613|612.8|613.1|612.8|613|612.7|0
1639041420000|2021-12-09 09:17:00||612.7||612.6||612.7||612.6|0
1639041430000|2021-12-09 09:17:10|612.9|612.7|612.9|612.5|613|612.7|612.7|612.4|0
1639041440000|2021-12-09 09:17:20|612.8|612.6|612.8|612.4|613.1|612.9|612.7|612.2|0
1639041450000|2021-12-09 09:17:30|612.7|612.3|612.8|612.4|612.9|612.4|612.6|612.2|0
1639041460000|2021-12-09 09:17:40|612.7|612.3|612.6|612.2|612.7|612.3|612.5|612.2|0
1639041470000|2021-12-09 09:17:50|612.5|612.1|612.7|612.2|612.7|612.2|612.5|612|0
1639041480000|2021-12-09 09:18:00|612.6|612.1|612.7|612.4|612.7|612.5|612.2|612.1|0
1639041490000|2021-12-09 09:18:10|612.6|612.3|612.6|612.2|612.6|612.3|612.5|612.1|0
1639041500000|2021-12-09 09:18:20|612.5|612.3|612.6|612.2|612.9|612.5|612.4|612.2|0
1639041510000|2021-12-09 09:18:30|612.5|612.1|614.2|613.9|614.3|614|612.3|612|0
1639041520000|2021-12-09 09:18:40|614.3|614|614.5|614.2|614.6|614.2|614.1|613.9|0
1639041530000|2021-12-09 09:18:50|614.4|614.1|614.6|614.2|614.7|614.3|614.3|614.1|0
1639041540000|2021-12-09 09:19:00|614.7|614.3|614.2|613.8|614.7|614.3|614.1|613.7|0
1639041550000|2021-12-09 09:19:10||613.7||614||614||613.7|0
1639041560000|2021-12-09 09:19:20|614.1|613.8|614.1|613.8|614.2|613.9|613.9|613.5|0
1639041570000|2021-12-09 09:19:30|614.2|613.7|613.8|613.4|614.2|613.8|613.7|613.3|0
1639041580000|2021-12-09 09:19:40|613.7|613.3|613.1|612.7|613.8|613.3|613|612.6|0
1639041590000|2021-12-09 09:19:50|613.2|612.8|613.2|612.8|613.4|613|613.2|612.8|0
1639041600000|2021-12-09 09:20:00|613.1|612.9|613.1|612.7|613.1|612.9|612.9|612.6|0
1639041610000|2021-12-09 09:20:10|613|612.6|613.1|612.7|613.2|612.9|613|612.6|0
1639041620000|2021-12-09 09:20:20|612.9|612.6|612.9|612.5|613.1|612.7|612.9|612.5|0
1639041630000|2021-12-09 09:20:30|612.8|612.4|612.8|612.3|612.9|612.5|612.8|612.3|0
1639041640000|2021-12-09 09:20:40|612.7|612.2|612.8|612.2|612.8|612.5|612.2|611.7|0
1639041650000|2021-12-09 09:20:50|612.7|612.3|612.6|612.1|612.7|612.3|612.6|612.1|0
1639041660000|2021-12-09 09:21:00|612.7|612.2|612.6|612.2|612.8|612.4|612.6|612|0
1639041670000|2021-12-09 09:21:10|612.5||612.4||612.5||612.4||0
1639041680000|2021-12-09 09:21:20|612.5|612|611.6|611.3|612.5|612|611.5|611.3|0
1639041690000|2021-12-09 09:21:30|611.8|611.4|612|611.4|612.1|611.6|611.8|611.4|0
1639041700000|2021-12-09 09:21:40|612.1|611.5|612.2|611.8|612.2|611.8|612.1|611.5|0
1639041710000|2021-12-09 09:21:50|612.1|611.7|612|611.5|612.1|611.7|611.8|611.4|0
1639041720000|2021-12-09 09:22:00|611.9|611.4|611.8|611.3|611.9|611.5|611.8|611.2|0
1639041730000|2021-12-09 09:22:10|611.9|611.4|612|611.6|612|611.7|611.9|611.4|0
1639041740000|2021-12-09 09:22:20|612.1|611.7|611.8|611.4|612.4|612|611.5|611.1|0
1639041750000|2021-12-09 09:22:30|611.9|611.5|611.8|611.3|611.9|611.5|611.8|611.3|0
1639041760000|2021-12-09 09:22:40|611.7|611.2|611.8|611.3|611.8|611.4|611.3|610.8|0
1639041770000|2021-12-09 09:22:50|611.9|611.4|611.8|611.4|612.2|611.7|611.8|611.4|0
1639041780000|2021-12-09 09:23:00|611.7|611.2|611.4|611|611.7|611.3|611.4|611|0
1639041790000|2021-12-09 09:23:10|611.5|611.1|612|611.5|612|611.5|611.5|611.1|0
1639041800000|2021-12-09 09:23:20|611.8|611.4|611|610.8|611.8|611.4|611|610.8|0
1639041810000|2021-12-09 09:23:30|611.2|610.9|611.5|610.9|611.5|611.1|611.2|610.8|0
1639041820000|2021-12-09 09:23:40|611.6|611|612.6|612.2|612.7|612.2|611.6|611|0
1639041830000|2021-12-09 09:23:50|612.5|612.1|612.6|612.2|612.6|612.2|612.4|612.1|0
1639041840000|2021-12-09 09:24:00||612.1||612.1||612.2||612.1|0
1639041850000|2021-12-09 09:24:10|612.5|612.2|612.4|612.1|612.5|612.2|612.4|612.1|0
1639041860000|2021-12-09 09:24:20|612.3|612|612.6|612|612.6|612|611.8|611.6|0
1639041870000|2021-12-09 09:24:30||612.1||612.1||612.1||612|0
1639041880000|2021-12-09 09:24:40|612.5|611.9|612.3|611.8|612.7|612.2|612.1|611.6|0
1639041890000|2021-12-09 09:24:50|612.2|611.7|612.5|612.1|612.5|612.1|612.1|611.6|0
1639041900000|2021-12-09 09:25:00|612.4|612|612.3|611.9|612.5|612|612.3|611.9|0
1639041910000|2021-12-09 09:25:10|612.4|612|612.1|611.6|612.5|612|612.1|611.5|0
1639041920000|2021-12-09 09:25:20|612|611.5|611.9|611.5|612.1|611.7|611.5|611.3|0
1639041930000|2021-12-09 09:25:30|611.8|611.4|611.7|611.1|611.8|611.4|611.7|611.1|0
1639041940000|2021-12-09 09:25:40|611.6|611|611.5|611|611.6|611|611.5|610.9|0
1639041950000|2021-12-09 09:25:50|611.4||611.5||611.5||611.4||0
1639041960000|2021-12-09 09:26:00|611.4|610.9|611.4|610.9|611.7|611.2|611.3|610.9|0
1639041970000|2021-12-09 09:26:10|611.3|611|611.2|610.8|611.4|611|611.2|610.8|0
1639041980000|2021-12-09 09:26:20|611.1|610.9|611.2|611|611.2|611|610.9|610.8|0
1639041990000|2021-12-09 09:26:30||610.9||610.9||611||610.9|0
1639042000000|2021-12-09 09:26:40|611.1|610.8|611.2|610.8|611.2|610.9|611.1|610.8|0
1639042010000|2021-12-09 09:26:50||610.9||610.8||610.9||610.8|0
1639042020000|2021-12-09 09:27:00||610.9||610.9||610.9||610.8|0
1639042030000|2021-12-09 09:27:10|611.4|611|611.5|611|611.7|611.2|611.4|611|0
1639042040000|2021-12-09 09:27:20|611.4|610.9|611.2|610.9|611.4|611|611|610.9|0
1639042050000|2021-12-09 09:27:30||611||611||611||611|0
1639042060000|2021-12-09 09:27:40|611.3|611.1|611.7|611.1|611.7|611.1|611.3|611|0
1639042090000|2021-12-09 09:28:10|611.5|611.2|611.4|611|611.5|611.2|611.3|611|0
1639042100000|2021-12-09 09:28:20|611.3|610.9|611.1|610.6|611.4|611|610.9|610.5|0
1639042110000|2021-12-09 09:28:30|611.2|610.7|611.7|611.1|611.7|611.2|611.2|610.7|0
1639042120000|2021-12-09 09:28:40||611.2||611.1||611.2||611.1|0
1639042130000|2021-12-09 09:28:50|611.6|611.2|611.7|611.2|611.7|611.2|611.5|611.2|0
1639042140000|2021-12-09 09:29:00|611.8|611.3|612.3|611.7|612.3|611.7|611.8|611.3|0
1639042150000|2021-12-09 09:29:10|612.5|611.9|612.7|612.4|612.8|612.4|612.3|611.9|0
1639042160000|2021-12-09 09:29:20|612.8|612.5|613.3|612.8|613.4|612.9|612.8|612.5|0
1639042170000|2021-12-09 09:29:30|613.2|612.9|613.5|612.9|613.5|613|613.1|612.9|0
1639042180000|2021-12-09 09:29:40|613.4|612.8|613.4|612.9|613.5|612.9|613.3|612.8|0
1639042190000|2021-12-09 09:29:50|613.3|612.8|613.3|612.8|613.4|612.8|613.1|612.8|0
1639042200000|2021-12-09 09:30:00|613.4|612.9|613.1|612.8|613.4|612.9|613.1|612.8|0
1639042210000|2021-12-09 09:30:10|613|612.7|612.7|612.1|613|612.7|612.7|612.1|0
1639042220000|2021-12-09 09:30:20|612.6|612.3|612.8|612.6|613.1|612.8|612.6|612.3|0
1639042230000|2021-12-09 09:30:30|613|612.7|613|612.7|613.1|612.7|613|612.7|0
1639042240000|2021-12-09 09:30:40||612.6||612.5||612.6||612.5|0
1639042260000|2021-12-09 09:31:00|613.1|612.7|613.1|612.8|613.3|612.8|613.1|612.7|0
1639042270000|2021-12-09 09:31:10||612.7||612.8||612.8||612.7|0
1639042280000|2021-12-09 09:31:20|613|612.7|612.8|612.4|613.1|612.7|612.6|612.4|0
1639042290000|2021-12-09 09:31:30|612.9||612.9||612.9||612.9||0
1639042300000|2021-12-09 09:31:40|613|612.5|613.1|612.8|613.1|612.8|613|612.5|0
1639042310000|2021-12-09 09:31:50|613.4|612.9|613.4|612.9|613.7|613.2|613.4|612.9|0
1639042320000|2021-12-09 09:32:00|613.3|612.8|613|612.6|613.3|612.8|612.7|612.4|0
1639042330000|2021-12-09 09:32:10|613.1|612.7|612.8|612.3|613.2|612.8|612.8|612.3|0
1639042340000|2021-12-09 09:32:20|612.7|612.2|612.4|611.9|612.7|612.3|612.3|611.8|0
1639042350000|2021-12-09 09:32:30||612||612||612||612|0
1639042360000|2021-12-09 09:32:40|612.5|612.1|612.4|612.1|612.6|612.1|612.4|612|0
1639042370000|2021-12-09 09:32:50||612||612||612||612|0
1639042380000|2021-12-09 09:33:00|612.3|611.9|612.2|611.7|612.4|611.9|612.1|611.6|0
1639042390000|2021-12-09 09:33:10|612.1|611.6|611.7|611.2|612.1|611.6|611.7|611.1|0
1639042400000|2021-12-09 09:33:20|611.8|611.3|611.9|611.4|611.9|611.5|611.5|611.3|0
1639042410000|2021-12-09 09:33:30|612|611.5|612.1|611.6|612.1|611.6|612|611.5|0
1639042420000|2021-12-09 09:33:40|612.2|611.7|612.2|611.7|612.5|611.8|611.9|611.6|0
1639042430000|2021-12-09 09:33:50|612.3|611.8|612.4|611.9|612.4|611.9|612.3|611.8|0
1639042440000|2021-12-09 09:34:00|612.2|611.8|612.1|611.6|612.2|611.8|612|611.5|0
1639042450000|2021-12-09 09:34:10|612.2|611.8|612.4|611.9|612.4|612|612.2|611.8|0
1639042460000|2021-12-09 09:34:20|612.3|611.8|611.9|611.4|612.3|611.8|611.5|611.4|0
1639042470000|2021-12-09 09:34:30|611.7|611.3|611.8|611.2|611.8|611.3|611.7|611.2|0
1639042480000|2021-12-09 09:34:40|611.9|611.3|612.1|611.6|612.1|611.6|611.9|611.3|0
1639042490000|2021-12-09 09:34:50|611.9|611.7|612.4|611.9|612.6|612.1|611.9|611.7|0
1639042500000|2021-12-09 09:35:00|612.5|612|612.8|612.2|613|612.5|612.5|612|0
1639042510000|2021-12-09 09:35:10|612.7|612.3|612.6|612.1|612.7|612.3|612.6|612.1|0
1639042520000|2021-12-09 09:35:20|612.5|612.2|612.2|611.8|612.7|612.5|611.8|611.7|0
1639042530000|2021-12-09 09:35:30||611.9||611.9||611.9||611.9|0
1639042540000|2021-12-09 09:35:40|612.4|612|612.4|612.1|612.6|612.1|612.3|611.8|0
1639042550000|2021-12-09 09:35:50|612.3|612|612.4|612.1|612.5|612.1|612.3|611.8|0
1639042560000|2021-12-09 09:36:00|612.3||612.3||612.4||612.3||0
1639042580000|2021-12-09 09:36:20|612.2|611.9|612.4|612|612.5|612.1|612.1|611.9|0
1639042590000|2021-12-09 09:36:30|612.3|612.1|612.3|611.8|612.3|612.1|612.3|611.7|0
1639042600000|2021-12-09 09:36:40||611.7||611.7||611.8||611.7|0
1639042610000|2021-12-09 09:36:50|612.4|611.8|612.9|612.4|612.9|612.4|612.4|611.8|0
1639042630000|2021-12-09 09:37:10|612.8|612.3|612.2|611.8|612.8|612.3|612.2|611.8|0
1639042640000|2021-12-09 09:37:20|612.1|611.7|611.7|611.4|612.1|611.8|611.5|611.2|0
1639042650000|2021-12-09 09:37:30|611.6|611.3|611.6|611.2|611.6|611.3|611.6|611.2|0
1639042660000|2021-12-09 09:37:40|611.7|611.4|611.7|611.4|611.7|611.4|611.7|611.4|0
1639042670000|2021-12-09 09:37:50|611.8|611.5|611.8|611.4|611.9|611.5|611.8|611.4|0
1639042680000|2021-12-09 09:38:00|611.7|611.5|611.7|611.4|611.7|611.5|611.6|611.4|0
1639042690000|2021-12-09 09:38:10|611.6|611.2|611.4|610.9|611.6|611.2|611.3|610.8|0
1639042700000|2021-12-09 09:38:20|611.2|611|611.8|611.5|612|611.6|611.2|611|0
1639042710000|2021-12-09 09:38:30|611.9|611.4|611.7|611.3|611.9|611.4|611.7|611.3|0
1639042720000|2021-12-09 09:38:40|611.8||611.8||611.8||611.8||0
1639042740000|2021-12-09 09:39:00|611.7||611.7||611.8||611.7||0
1639042750000|2021-12-09 09:39:10|611.8|611.4|611.9|611.4|612|611.5|611.8|611.4|0
1639042760000|2021-12-09 09:39:20|611.8|611.5|611.6|611.4|612|611.7|611.6|611.4|0
1639042770000|2021-12-09 09:39:30||611.3||611.4||611.4||611.3|0
1639042780000|2021-12-09 09:39:40|611.8|611.5|612.1|611.7|612.2|611.7|611.8|611.5|0
1639042790000|2021-12-09 09:39:50|612.2|611.8|611.9|611.7|612.2|611.8|611.9|611.7|0
1639042800000|2021-12-09 09:40:00|612|611.6|612.1|611.7|612.1|611.7|612|611.6|0
1639042820000|2021-12-09 09:40:20|612|611.6|611.7|611.4|612|611.6|611.5|611.4|0
1639042830000|2021-12-09 09:40:30|611.6|611.3|611.5|611.3|611.6|611.3|611.5|611.3|0
1639042840000|2021-12-09 09:40:40|611.4|611.1|611.7|611.3|611.7|611.3|611.4|610.9|0
1639042850000|2021-12-09 09:40:50|611.5||611.5||611.5||611.5||0
1639042870000|2021-12-09 09:41:10|611.7|611.4|611.7|611.4|611.7|611.5|611.7|611.4|0
1639042880000|2021-12-09 09:41:20|611.6|611.3|611.7|611.3|611.8|611.4|611.3|611.1|0
1639042890000|2021-12-09 09:41:30|611.8|611.4|612.1|611.6|612.1|611.6|611.8|611.4|0
1639042900000|2021-12-09 09:41:40|612|611.7|611.9|611.7|612|611.7|611.9|611.7|0
1639042910000|2021-12-09 09:41:50|612|611.8|612.4|612|612.4|612.1|612|611.8|0
1639042940000|2021-12-09 09:42:20|612.6|612.1|613.4|613.1|613.5|613.1|612.6|612.1|0
1639042960000|2021-12-09 09:42:40|613.3||613.4||613.4||613.3||0
1639042980000|2021-12-09 09:43:00|613.5|613.2|613.5|613.2|613.5|613.2|613.5|613.2|0
1639042990000|2021-12-09 09:43:10|613.4|613.1|614|613.6|614|613.6|613.3|613.1|0
1639043000000|2021-12-09 09:43:20|613.9|613.4|613.6|613.2|613.9|613.4|613.3|613.2|0
1639043010000|2021-12-09 09:43:30|613.7||613.7||613.7||613.7||0
1639043030000|2021-12-09 09:43:50|613.2|613.1|613.7|613.2|613.7|613.2|613.2|612.9|0
1639043040000|2021-12-09 09:44:00|613.8|613.3|613.7|613.3|613.9|613.4|613.6|613.2|0
1639043050000|2021-12-09 09:44:10|613.6|613.4|613.4|613.1|613.6|613.4|613.4|613|0
1639043060000|2021-12-09 09:44:20|613.3|613.2|613.6|613.2|613.7|613.2|613.2|613|0
1639043070000|2021-12-09 09:44:30||613.1||613.1||613.2||613.1|0
1639043080000|2021-12-09 09:44:40|613.2|613.2|613.1|612.9|613.6|613.2|613|612.7|0
1639043090000|2021-12-09 09:44:50|613.2|613|613.2|612.9|613.3|613|613.2|612.9|0
1639043100000|2021-12-09 09:45:00|613.1|612.8|613.2|612.8|613.3|613|613|612.8|0
1639043110000|2021-12-09 09:45:10|613.1|612.7|613|612.6|613.1|612.7|613|612.6|0
1639043120000|2021-12-09 09:45:20|612.9||612.8||612.9||612.8||0
1639043140000|2021-12-09 09:45:40|612.9|612.7|613.6|613.2|613.6|613.2|612.9|612.7|0
1639043150000|2021-12-09 09:45:50|613.7|613.3|613.9|613.4|614|613.5|613.7|613.3|0
1639043160000|2021-12-09 09:46:00|613.8|613.5|613.9|613.6|613.9|613.6|613.8|613.5|0
1639043170000|2021-12-09 09:46:10|613.8|613.5|613.9|613.4|613.9|613.5|613.6|613.4|0
1639043180000|2021-12-09 09:46:20|613.8|613.3|613.6|613.3|613.9|613.3|613.4|613.3|0
1639043190000|2021-12-09 09:46:30|614|613.4|613.9|613.2|614|613.4|613.9|613.2|0
1639043200000|2021-12-09 09:46:40|614|613.4|614|613.4|614|613.4|614|613.4|0
1639043210000|2021-12-09 09:46:50|613.9|613.2|614|613.4|614|613.4|613.9|613.2|0
1639043230000|2021-12-09 09:47:10|613.9|613.3|614|613.4|614|613.4|613.9|613.3|0
1639043240000|2021-12-09 09:47:20|613.7|613.3|614|613.4|614|613.4|613.7|613.3|689
1639043250000|2021-12-09 09:47:30||613.5||613.5||613.5||613.5|0
1639043260000|2021-12-09 09:47:40|613.8|613.4|613.6|612.9|613.8|613.4|613.6|612.9|4999
1639043270000|2021-12-09 09:47:50|||||||||735
1639043280000|2021-12-09 09:48:00|613.1|612.5|613|612.5|613.1|612.5|613|612.5|0
1639043290000|2021-12-09 09:48:10|612.9|612.2|612.9|612.2|612.9|612.3|612.9|612.2|1000
1639043300000|2021-12-09 09:48:20|612.7|612.1|612.9|612.3|612.9|612.3|612.7|612.1|237
1639043330000|2021-12-09 09:48:50|612.8||612.8||612.8||612.8||1987
1639043340000|2021-12-09 09:49:00|612.9|612.5|613|612.6|613.2|612.6|612.9|612.5|0
1639043350000|2021-12-09 09:49:10|613.4|612.9|613.6|613|613.6|613|613.4|612.9|4120
1639043360000|2021-12-09 09:49:20|613.8|613.1|613.7|613.1|613.8|613.1|613.6|613.1|0
1639043370000|2021-12-09 09:49:30|613.6|613|613.4|612.9|613.6|613|613.4|612.9|3080
1639043380000|2021-12-09 09:49:40|613.5|613|613.8|613.1|613.8|613.1|613.5|613|0
1639043400000|2021-12-09 09:50:00|613.9|613.3|613.9|613.3|614|613.4|613.9|613.3|0
1639043410000|2021-12-09 09:50:10|613.8|613.5|613.9|613.5|613.9|613.5|613.8|613.5|0
1639043420000|2021-12-09 09:50:20|614|613.3|614.2|613.6|614.2|613.6|613.9|613.3|399
1639043440000|2021-12-09 09:50:40|613.8|613|613.8|613|613.8|613|613.8|613|486
1639043460000|2021-12-09 09:51:00|613.6|613.2|613.6|613.1|613.6|613.2|613.6|613.1|504
1639043480000|2021-12-09 09:51:20|613.8|613.2|613.6|613.1|613.8|613.2|613.6|613.1|0
1639043490000|2021-12-09 09:51:30|613.7|613.2|613.8|613.2|613.8|613.2|613.7|613.2|0
1639043500000|2021-12-09 09:51:40|614|613.3|613.7|613.3|614|613.3|613.7|613.3|0
1639043520000|2021-12-09 09:52:00|614.2|613.7|614.2|613.5|614.2|613.7|614.2|613.5|1476
1639043530000|2021-12-09 09:52:10||613.6||613.5||613.6||613.5|0
1639043540000|2021-12-09 09:52:20|614|613.6|613.9|613.5|614|613.6|613.9|613.5|241
1639043560000|2021-12-09 09:52:40|614.1|613.6|614.2|613.6|614.2|613.6|614.1|613.6|1281
1639043580000|2021-12-09 09:53:00|614.1|613.5|614.2|613.6|614.2|613.6|614.1|613.5|0
1639043590000|2021-12-09 09:53:10|614.1||614.1||614.1||614.1||0
1639043600000|2021-12-09 09:53:20|613.9|613.5|613.9|613.4|613.9|613.5|613.9|613.4|251
1639043610000|2021-12-09 09:53:30||613.5||613.4||613.5||613.4|0
1639043630000|2021-12-09 09:53:50|614.2|613.5|614.2|613.8|614.2|613.8|614.2|613.5|500
1639043640000|2021-12-09 09:54:00|614.6|613.9|614.7|614|614.7|614.1|614.6|613.9|20
1639043650000|2021-12-09 09:54:10|614.4|613.7|614.3|613.8|614.4|613.9|614.3|613.7|0
1639043660000|2021-12-09 09:54:20|614.2|613.9|614.2|613.8|614.2|613.9|614.2|613.8|0
1639043670000|2021-12-09 09:54:30|614.3||614.3||614.3||614.3||0
1639043680000|2021-12-09 09:54:40|614.7|613.9|614.7|614|614.7|614|614.7|613.9|20
1639043690000|2021-12-09 09:54:50||614.1||614.1||614.1||614.1|0
1639043700000|2021-12-09 09:55:00|614.6|614|614.6|614|614.6|614|614.4|613.9|2182
1639043710000|2021-12-09 09:55:10||614.1||614.1||614.1||614.1|6423
1639043720000|2021-12-09 09:55:20|614.5|614|614.6|614.2|614.6|614.2|614.5|614|325
1639043740000|2021-12-09 09:55:40|614.9|614.3|615|614.6|615|614.6|614.9|614.3|442
1639043750000|2021-12-09 09:55:50|615.3|614.7|615.3|614.7|615.3|614.7|615.3|614.7|2540
1639043760000|2021-12-09 09:56:00|615.1||615.1||615.1||615.1||409
1639043770000|2021-12-09 09:56:10|615|614.6|615.1|614.6|615.1|614.6|615|614.6|66
1639043780000|2021-12-09 09:56:20|615.2|614.7|615.3|614.7|615.3|614.7|614.9|614.7|176
1639043790000|2021-12-09 09:56:30|615.4||615.3||615.4||615.3||0
1639043800000|2021-12-09 09:56:40||614.8||614.8||614.8||614.8|0
1639043820000|2021-12-09 09:57:00||614.9||614.8||614.9||614.8|1732
1639043830000|2021-12-09 09:57:10|615.2|614.6|615|614.6|615.2|614.6|615|614.6|175
1639043840000|2021-12-09 09:57:20|614.8|614.4|614.7|614.2|614.8|614.5|614.7|614.2|271
1639043850000|2021-12-09 09:57:30|614.4|614.1|614.4|613.9|614.4|614.1|614.4|613.9|0
1639043870000|2021-12-09 09:57:50|614.3|613.8|614.1|613.6|614.3|613.8|614.1|613.6|100
1639043880000|2021-12-09 09:58:00|614.2||614.1||614.2||614.1||0
1639043890000|2021-12-09 09:58:10|614|613.4|613.8|613.3|614|613.4|613.8|613.3|0
1639043900000|2021-12-09 09:58:20|613.7|613.2|613.6|613.1|613.7|613.2|613.6|613.1|0
1639043910000|2021-12-09 09:58:30|613.4|612.8|613.4|612.8|613.4|612.8|613.4|612.8|350
1639043920000|2021-12-09 09:58:40|613.2|612.6|613.1|612.6|613.2|612.7|613.1|612.6|0
1639043930000|2021-12-09 09:58:50|613|612.4|613|612.4|613|612.4|613|612.4|600
1639043940000|2021-12-09 09:59:00|613.1|612.8|613.3|612.8|613.3|612.8|613|612.8|103
1639043950000|2021-12-09 09:59:10|613.4|612.7|613.4|612.8|613.4|612.8|613.4|612.7|0
1639043960000|2021-12-09 09:59:20|613.1|612.6|612.9|612.4|613.2|612.6|612.9|612.4|372
1639043980000|2021-12-09 09:59:40||612.5||612.5||612.5||612.5|0
1639043990000|2021-12-09 09:59:50|613.2|612.6|613|612.3|613.2|612.6|612.8|612.2|710
1639044000000|2021-12-09 10:00:00|612.8|612.4|612.8|612.3|612.8|612.4|612.8|612.3|0
1639044010000|2021-12-09 10:00:10|613.1||613||613.1||613||409
1639044020000|2021-12-09 10:00:20|612.8|612.4|613|612.4|613|612.4|612.8|612.4|1539
1639044030000|2021-12-09 10:00:30||612.5||612.5||612.5||612.5|0
1639044040000|2021-12-09 10:00:40|613.1||613.1||613.2||613||544
1639044060000|2021-12-09 10:01:00|613.3|612.8|613.3|612.9|613.3|612.9|613.3|612.8|754
1639044070000|2021-12-09 10:01:10||612.8||612.8||612.8||612.8|0
1639044080000|2021-12-09 10:01:20|613.6|613.1|613.5|612.9|613.6|613.1|613.3|612.9|185
1639044090000|2021-12-09 10:01:30|613.6|613.2|613.8|613.3|613.8|613.3|613.6|613.1|0
1639044100000|2021-12-09 10:01:40|613.9|613.4|614.3|613.8|614.3|613.8|613.9|613.4|0
1639044110000|2021-12-09 10:01:50|614.2|613.9|614.1|613.8|614.2|613.9|614.1|613.8|0
1639044120000|2021-12-09 10:02:00||613.7||613.7||613.7||613.7|0
1639044130000|2021-12-09 10:02:10||613.8||613.8||613.8||613.8|0
1639044140000|2021-12-09 10:02:20|614|613.9|614.2|614|614.2|614|614|613.9|0
1639044150000|2021-12-09 10:02:30|614.1|613.9|614.1|613.7|614.2|613.9|614.1|613.7|0
1639044160000|2021-12-09 10:02:40|614.2|613.8|613.4|613.1|614.2|613.8|613.4|613.1|0
1639044170000|2021-12-09 10:02:50|613.5|613|613.7|613.1|613.7|613.3|613.3|612.9|0
1639044190000|2021-12-09 10:03:10|613.6|613|613.2|612.9|613.6|613.2|613.2|612.9|0
1639044200000|2021-12-09 10:03:20|613.1|612.8|611.8|611.6|613.3|612.8|611.7|611.4|0
1639044210000|2021-12-09 10:03:30|611.7|611.5|611.4|611|612.1|611.8|611.4|611|0
1639044220000|2021-12-09 10:03:40|611.3|611.1|611.4|611|611.6|611.2|611.3|611|0
1639044230000|2021-12-09 10:03:50|611.3|611.1|611.4|611.1|611.4|611.1|611.3|611|0
1639044240000|2021-12-09 10:04:00|611.5|611|611.3|611|611.5|611.1|611.3|611|0
1639044250000|2021-12-09 10:04:10|611.4|611.1|611.9|611.5|611.9|611.5|611.3|611|0
1639044260000|2021-12-09 10:04:20|611.8|611.4|611.7|611.3|611.8|611.5|611.5|611.2|0
1639044280000|2021-12-09 10:04:40|611.6|611.4|611.9|611.7|612.1|611.7|611.6|611.4|0
1639044300000|2021-12-09 10:05:00|612|611.8|612|611.8|612.2|612|611.9|611.6|0
1639044310000|2021-12-09 10:05:10|611.9|611.7|611.9|611.5|612|611.8|611.9|611.5|0
1639044320000|2021-12-09 10:05:20|611.7|611.6|611.7|611.5|611.9|611.6|611.6|611.5|0
1639044330000|2021-12-09 10:05:30|611.6|611.3|611.4|611.1|611.6|611.5|611.4|611.1|0
1639044340000|2021-12-09 10:05:40|611.5|611.2|611.7|611.3|611.7|611.4|611.5|611.2|0
1639044360000|2021-12-09 10:06:00|611.6||611.7||611.7||611.6||0
1639044370000|2021-12-09 10:06:10|611.9|611.4|611.9|611.6|612|611.7|611.7|611.4|0
1639044380000|2021-12-09 10:06:20|611.8|611.5|611.6|611.1|611.8|611.5|611.4|611|0
1639044390000|2021-12-09 10:06:30|611.5||611.5||611.5||611.5||0
1639044400000|2021-12-09 10:06:40|611.6|611|611.5|610.9|611.6|611|611.3|610.9|0
1639044410000|2021-12-09 10:06:50|611.6|611|611.5|611.1|611.6|611.1|611.5|611|0
1639044420000|2021-12-09 10:07:00|611.6||611.5||611.7||611.5||0
1639044440000|2021-12-09 10:07:20|611.4|611.2|611.5|611.3|611.5|611.3|611.2|610.9|0
1639044450000|2021-12-09 10:07:30|611.6|611.4|611.9|611.5|611.9|611.6|611.6|611.4|0
1639044460000|2021-12-09 10:07:40|611.8|611.6|611.9|611.6|611.9|611.6|611.8|611.6|0
1639044470000|2021-12-09 10:07:50|611.8|611.5|611.8|611.4|611.9|611.5|611.6|611.3|0
1639044480000|2021-12-09 10:08:00|611.6|611.3|611.6|611.3|611.6|611.4|611.6|611.3|0
1639044490000|2021-12-09 10:08:10|611.5|611.4|611.5|611.1|611.6|611.4|611.5|611|0
1639044500000|2021-12-09 10:08:20|611.6|611|611.3|610.9|611.6|611.1|611.2|610.9|0
1639044510000|2021-12-09 10:08:30|611.2|610.8|611.2|610.9|611.2|610.9|611.1|610.8|0
1639044520000|2021-12-09 10:08:40|611.1|611|611.1|610.8|611.1|611|611.1|610.8|0
1639044530000|2021-12-09 10:08:50|611.2|610.9|611.1|610.8|611.2|611|611|610.8|0
1639044540000|2021-12-09 10:09:00|611.2|610.9|611.6|611.1|611.7|611.2|611.1|610.9|0
1639044550000|2021-12-09 10:09:10|611.5||611.5||611.5||611.5||0
1639044560000|2021-12-09 10:09:20|611.4|611|611.2|610.9|611.4|611|611|610.8|0
1639044570000|2021-12-09 10:09:30|611.3|611|611.3|610.9|611.3|611|611.3|610.9|0
1639044580000|2021-12-09 10:09:40|611.4||611.5||611.5||611.4||0
1639044590000|2021-12-09 10:09:50|611.4||611.4||611.4||611.4||0
1639044600000|2021-12-09 10:10:00|611.5|611|611.4|611.1|611.5|611.1|611.4|611|0
1639044610000|2021-12-09 10:10:10|611.5|611.2|611.8|611.3|611.8|611.3|611.5|611.2|0
1639044620000|2021-12-09 10:10:20|611.6|611.4|611.9|611.5|611.9|611.6|611.6|611.4|0
1639044630000|2021-12-09 10:10:30|612|611.6|611.9|611.6|612|611.6|611.9|611.5|0
1639044640000|2021-12-09 10:10:40||611.5||611.6||611.6||611.5|0
1639044650000|2021-12-09 10:10:50|612|611.7|612.3|612|612.3|612|612|611.6|0
1639044660000|2021-12-09 10:11:00|612.4|611.9|612.2|612|612.4|612|612.2|611.9|0
1639044670000|2021-12-09 10:11:10|612.4|612.1|612.5|612.2|612.5|612.2|612.4|612|0
1639044680000|2021-12-09 10:11:20|612.4|612.1|612.3|612|612.4|612.1|612.2|612|0
1639044700000|2021-12-09 10:11:40|612.2|611.8|612.3|612|612.3|612.1|612.1|611.8|0
1639044710000|2021-12-09 10:11:50|612.4||612.4||612.4||612.4||0
1639044720000|2021-12-09 10:12:00||612.1||612.1||612.1||612.1|0
1639044730000|2021-12-09 10:12:10|612.3||612.3||612.3||612.3||0
1639044740000|2021-12-09 10:12:20|612.2|611.9|612.1|611.8|612.2|612.1|612.1|611.6|0
1639044750000|2021-12-09 10:12:30||611.7||611.6||611.7||611.6|0
1639044770000|2021-12-09 10:12:50|612.2|611.8|612.2|611.9|612.2|611.9|612.2|611.8|0
1639044780000|2021-12-09 10:13:00|612.3|612.1|612.2|611.8|612.4|612.1|612.2|611.8|0
1639044790000|2021-12-09 10:13:10|612.3|611.9|612.7|612.4|612.7|612.4|612.3|611.9|0
1639044800000|2021-12-09 10:13:20|612.5|612.5|612.6|612.3|612.8|612.5|612.5|612.2|0
1639044810000|2021-12-09 10:13:30|612.7|612.4|613|612.7|613.1|612.8|612.7|612.4|0
1639044820000|2021-12-09 10:13:40|612.9|612.8|612.4|612.1|612.9|612.8|612.4|612|0
1639044830000|2021-12-09 10:13:50|612.5|612.2|612.7|612.4|612.7|612.5|612.5|612.2|0
1639044840000|2021-12-09 10:14:00||612.5||612.4||612.5||612.4|0
1639044850000|2021-12-09 10:14:10|612.6|612.3|612.7|612.3|612.7|612.3|612.5|612.2|0
1639044860000|2021-12-09 10:14:20|612.6|612.4|612.5|612.2|612.7|612.6|612.5|612.1|0
1639044870000|2021-12-09 10:14:30|612.4|612.1|612.2|611.8|612.4|612.1|612.1|611.7|0
1639044880000|2021-12-09 10:14:40|612.3|611.9|612.5|612.1|612.6|612.2|612.3|611.9|0
1639044890000|2021-12-09 10:14:50|612.6|612.2|612.5|612.1|612.6|612.2|612.5|612.1|0
1639044900000|2021-12-09 10:15:00|612.6|612.2|612.5|612.2|612.8|612.4|612.5|612|0
1639044910000|2021-12-09 10:15:10|612.4|612|612|611.6|612.4|612|612|611.6|0
1639044920000|2021-12-09 10:15:20|611.9|611.5|612|611.7|612.1|611.7|611.6|611.3|0
1639044930000|2021-12-09 10:15:30|611.9|611.6|611.9|611.4|611.9|611.6|611.8|611.4|0
1639044940000|2021-12-09 10:15:40|612|611.5|612.5|612|612.5|612.1|612|611.5|0
1639044960000|2021-12-09 10:16:00|612.6|612.1|612.7|612.2|612.7|612.2|612.5|612.1|0
1639044970000|2021-12-09 10:16:10|612.6||612.6||612.6||612.6||0
1639044980000|2021-12-09 10:16:20|612.5|612.3|612.4|612.2|612.6|612.3|612.3|612.1|0
1639044990000|2021-12-09 10:16:30|612.3|612.1|612.3|612|612.3|612.1|612.2|612|0
1639045000000|2021-12-09 10:16:40|612.4|612.1|612.5|612.2|612.6|612.3|612.4|612.1|0
1639045010000|2021-12-09 10:16:50|612.4|612.1|612.4|612.1|612.4|612.1|612.4|612|0
1639045020000|2021-12-09 10:17:00|612.3|612|612.1|611.6|612.4|612.1|611.8|611.6|0
1639045030000|2021-12-09 10:17:10|612||612||612||611.9||0
1639045040000|2021-12-09 10:17:20|611.9|611.5|611.9|611.4|611.9|611.5|611.7|611.4|0
1639045060000|2021-12-09 10:17:40|612|611.6|612.3|611.9|612.3|612|612|611.6|0
1639045070000|2021-12-09 10:17:50|612.4|612|612.5|612.1|612.6|612.1|612.4|612|0
1639045080000|2021-12-09 10:18:00|612.6|612.2|612.7|612.4|612.7|612.4|612.5|612.1|0
1639045090000|2021-12-09 10:18:10|612.6|612.3|613|612.6|613.2|612.6|612.5|612.3|0
1639045100000|2021-12-09 10:18:20|612.9|612.7|612.3|611.7|613|612.7|611.4|611.2|0
1639045110000|2021-12-09 10:18:30|612.4|611.8|611.3|611|612.4|611.8|610.9|610.4|0
1639045120000|2021-12-09 10:18:40|611.4|610.9|611.3|611|611.4|611|611.3|610.9|0
1639045130000|2021-12-09 10:18:50|611.4|611.1|611.3|611.1|611.5|611.1|611.3|611|0
1639045140000|2021-12-09 10:19:00|611.2|610.9|611.5|611.2|611.5|611.2|611.2|610.9|0
1639045150000|2021-12-09 10:19:10|611.6|611.1|611.7|611.2|611.7|611.2|611.5|611.1|0
1639045160000|2021-12-09 10:19:20|611.6|611.3|611.6|611.3|611.6|611.5|611.4|611.1|0
1639045170000|2021-12-09 10:19:30|611.7|611.2|611.6|611.2|611.7|611.2|611.6|611.2|0
1639045180000|2021-12-09 10:19:40|611.5|611.3|611.6|611.3|611.6|611.3|611.4|611.3|0
1639045190000|2021-12-09 10:19:50|611.7|611.4|611.9|611.6|611.9|611.6|611.7|611.4|0
1639045200000|2021-12-09 10:20:00|611.8|611.4|611.6|611.3|611.8|611.4|611.6|611.2|0
1639045210000|2021-12-09 10:20:10|611.5|611.4|611.5|611.3|611.5|611.4|611.5|611.1|0
1639045220000|2021-12-09 10:20:20|611.6|611.2|611.7|611.2|611.7|611.5|611.4|611.2|0
1639045230000|2021-12-09 10:20:30|611.6|611.3|611.5|611.1|611.6|611.4|611.4|611.1|0
1639045240000|2021-12-09 10:20:40|611.4|611|611.5|611|611.5|611|611.4|611|0
1639045260000|2021-12-09 10:21:00|611.6|611.1|612.1|611.7|612.1|611.7|611.5|611.1|0
1639045270000|2021-12-09 10:21:10|612|611.6|611.9|611.4|612|611.6|611.8|611.4|0
1639045280000|2021-12-09 10:21:20|612|611.7|611.8|611.4|612.1|611.7|611.7|611.4|0
1639045300000|2021-12-09 10:21:40|611.9|611.5|612.3|612|612.3|612|611.9|611.5|0
1639045320000|2021-12-09 10:22:00|612.2|611.8|611.8|611.6|612.2|611.8|611.8|611.4|0
1639045340000|2021-12-09 10:22:20|611.7|611.5|611.5|611.2|611.8|611.5|611.3|611.2|0
1639045350000|2021-12-09 10:22:30|611.6||611.4||611.6||611.4||0
1639045360000|2021-12-09 10:22:40|611.3|611|611.6|611.2|611.6|611.2|611.3|610.9|0
1639045370000|2021-12-09 10:22:50|611.7|611.3|611.7|611.2|611.8|611.5|611.7|611.2|0
1639045380000|2021-12-09 10:23:00||611.1||611||611.1||611|0
1639045390000|2021-12-09 10:23:10|611.6|610.9|611.5|611|611.6|611|611.3|610.9|0
1639045400000|2021-12-09 10:23:20|611.6|611.1|612.1|611.6|612.1|611.6|611.5|611.1|0
1639045410000|2021-12-09 10:23:30|612|611.5|611.9|611.4|612|611.5|611.9|611.4|0
1639045420000|2021-12-09 10:23:40|611.8||611.8||611.8||611.8||0
1639045430000|2021-12-09 10:23:50|611.7|611.3|611.8|611.4|611.8|611.4|611.7|611.3|0
1639045450000|2021-12-09 10:24:10|611.7||611.8||611.8||611.7||0
1639045460000|2021-12-09 10:24:20|611.9|611.5|611.9|611.6|612.3|611.8|611.9|611.5|0
1639045470000|2021-12-09 10:24:30|612|611.7|611.9|611.6|612|611.7|611.9|611.6|0
1639045480000|2021-12-09 10:24:40|612|611.7|612.3|611.8|612.3|611.8|612|611.7|0
1639045490000|2021-12-09 10:24:50|612|611.7|612.2|611.7|612.3|611.7|612|611.6|0
1639045500000|2021-12-09 10:25:00|612|611.9|612.4|612|612.5|612|612|611.9|0
1639045510000|2021-12-09 10:25:10|612.3|611.9|612.1|611.8|612.3|611.9|612.1|611.7|0
1639045520000|2021-12-09 10:25:20|612|611.9|612|611.8|612|611.9|612|611.8|0
1639045530000|2021-12-09 10:25:30|612.1|611.9|612.2|611.9|612.2|611.9|612.1|611.9|0
1639045540000|2021-12-09 10:25:40|612.3|612|612.3|611.9|612.3|612|612.3|611.9|0
1639045550000|2021-12-09 10:25:50|612.4|612|612.3|611.8|612.4|612|612.2|611.7|0
1639045560000|2021-12-09 10:26:00|612.5|611.9|612.6|612.3|612.6|612.3|612.5|611.9|0
1639045570000|2021-12-09 10:26:10|612.7|612.4|612.7|612.5|612.8|612.5|612.7|612.4|0
1639045580000|2021-12-09 10:26:20|612.6|612.4|612.5|612.3|612.7|612.4|612.5|612.2|0
1639045590000|2021-12-09 10:26:30|612.7|612.4|612.9|612.5|613|612.6|612.7|612.4|0
1639045610000|2021-12-09 10:26:50|612.8|612.4|612.8|612.5|612.8|612.5|612.8|612.4|0
1639045630000|2021-12-09 10:27:10|612.7|612.4|612.6|612.3|612.7|612.4|612.4|612.1|0
1639045640000|2021-12-09 10:27:20|612.5|612.2|612.4|612.2|612.5|612.3|612.2|612|0
1639045650000|2021-12-09 10:27:30|612.5|612.3|612.3|612|612.5|612.3|612.3|612|0
1639045660000|2021-12-09 10:27:40|612.4|611.9|612.4|612|612.4|612|612.4|611.9|0
1639045680000|2021-12-09 10:28:00||611.9||611.9||612||611.8|0
1639045690000|2021-12-09 10:28:10|612.3|611.8|612.3|611.8|612.3|611.9|612.2|611.8|0
1639045700000|2021-12-09 10:28:20|612.2|611.9|612.4|612.1|612.4|612.1|612.1|611.8|0
1639045710000|2021-12-09 10:28:30|612.3|612|612.2|611.9|612.3|612|612.2|611.8|0
1639045720000|2021-12-09 10:28:40|612.1|611.8|612|611.7|612.1|611.8|611.9|611.5|0
1639045730000|2021-12-09 10:28:50|612.1|611.8|612.4|612|612.4|612|612.1|611.8|0
1639045740000|2021-12-09 10:29:00||611.9||611.9||611.9||611.9|0
1639045750000|2021-12-09 10:29:10|612.2|611.8|612.1|611.9|612.2|611.9|612.1|611.8|0
1639045760000|2021-12-09 10:29:20|612.2|612|612.3|612|612.5|612.2|612.2|612|0
1639045770000|2021-12-09 10:29:30||612.1||612.1||612.1||612.1|0
1639045780000|2021-12-09 10:29:40||612||612||612.1||612|0
1639045810000|2021-12-09 10:30:10|612.2|611.9|612.2|611.9|612.2|611.9|612.1|611.8|0
1639045820000|2021-12-09 10:30:20|612.3|612|611.9|611.7|612.5|612.2|611.9|611.7|0
1639045830000|2021-12-09 10:30:30|611.8|611.6|612.1|611.6|612.1|611.8|611.8|611.5|0
1639045840000|2021-12-09 10:30:40|612.2|611.7|612.2|611.8|612.2|611.8|612.2|611.7|0
1639045860000|2021-12-09 10:31:00|612.1|611.9|612.5|612.3|612.6|612.3|612.1|611.9|0
1639045870000|2021-12-09 10:31:10|612.6||612.6||612.6||612.5||0
1639045880000|2021-12-09 10:31:20|612.5|612.2|613|612.7|613.1|612.8|612.5|612.2|0
1639045890000|2021-12-09 10:31:30|612.9|612.6|612.8|612.3|612.9|612.7|612.7|612.3|0
1639045900000|2021-12-09 10:31:40|612.9|612.4|613|612.5|613|612.5|612.8|612.4|0
1639045910000|2021-12-09 10:31:50|613.1|612.6|613.3|612.8|613.4|612.9|613.1|612.6|0
1639045920000|2021-12-09 10:32:00|613.2|612.9|613.7|613.1|613.9|613.4|613.2|612.9|0
1639045930000|2021-12-09 10:32:10|613.6|613|613.4|613|613.6|613|613.4|612.9|0
1639045940000|2021-12-09 10:32:20|613.3|613.1|613.4|613|613.7|613.2|613.1|613|0
1639045950000|2021-12-09 10:32:30|613.5|613.1|613.9|613.5|614|613.5|613.5|613.1|0
1639045960000|2021-12-09 10:32:40|613.8|613.4|613.7|613.2|613.8|613.4|613.7|613.2|0
1639045970000|2021-12-09 10:32:50|613.6|613.1|613.5|613.2|613.6|613.2|613.5|613.1|0
1639045980000|2021-12-09 10:33:00|613.4|613.1|613.1|612.7|613.4|613.1|613|612.7|0
1639046000000|2021-12-09 10:33:20|613|612.6|613|612.7|613.1|612.7|612.7|612.5|0
1639046020000|2021-12-09 10:33:40|612.9|612.6|612.9|612.3|612.9|612.6|612.7|612.3|0
1639046030000|2021-12-09 10:33:50|613|612.4|613|612.7|613.2|612.7|612.9|612.4|0
1639046040000|2021-12-09 10:34:00|612.9|612.6|613|612.7|613|612.7|612.9|612.6|0
1639046050000|2021-12-09 10:34:10|612.9|612.6|612.9|612.7|612.9|612.7|612.9|612.6|0
1639046060000|2021-12-09 10:34:20|612.8|612.6|612.8|612.4|613|612.6|612.6|612.3|0
1639046070000|2021-12-09 10:34:30|612.9|612.5|613.1|612.7|613.1|612.7|612.9|612.5|0
1639046080000|2021-12-09 10:34:40||612.6||612.7||612.7||612.6|0
1639046090000|2021-12-09 10:34:50|613|612.6|613|612.6|613.2|612.6|613|612.6|0
1639046100000|2021-12-09 10:35:00|612.9|612.7|613.1|612.8|613.3|612.8|612.9|612.6|0
1639046110000|2021-12-09 10:35:10|613|612.9|613.1|612.7|613.1|612.9|613|612.6|0
1639046120000|2021-12-09 10:35:20|612.9|612.8|612.9|612.6|613|612.8|612.8|612.6|0
1639046140000|2021-12-09 10:35:40||612.7||612.7||612.7||612.7|0
1639046150000|2021-12-09 10:35:50|612.8|612.6|612.8|612.6|612.9|612.6|612.8|612.6|0
1639046160000|2021-12-09 10:36:00|612.7|612.5|612.5|612.2|612.7|612.5|612.5|612.1|0
1639046170000|2021-12-09 10:36:10|612.4|612.1|612.8|612.5|612.9|612.5|612.4|612.1|0
1639046180000|2021-12-09 10:36:20|612.7|612.4|612.8|612.4|612.8|612.4|612.4|612.3|0
1639046200000|2021-12-09 10:36:40|612.7|612.5|612.9|612.5|613|612.5|612.7|612.5|0
1639046210000|2021-12-09 10:36:50|613|612.6|612.9|612.6|613.2|612.8|612.9|612.5|0
1639046220000|2021-12-09 10:37:00|612.8|612.5|612.4|612.1|612.8|612.5|612.4|612|0
1639046230000|2021-12-09 10:37:10|612.3|612|611.8|611.4|612.3|612|611.8|611.4|0
1639046240000|2021-12-09 10:37:20|611.7|611.3|611.8|611.4|611.8|611.4|611.3|611.2|0
1639046250000|2021-12-09 10:37:30|611.7|611.5|611.7|611.3|611.8|611.5|611.7|611.3|0
1639046260000|2021-12-09 10:37:40|611.8|611.4|612.2|611.9|612.2|612|611.8|611.4|0
1639046270000|2021-12-09 10:37:50|612.1|611.8|612.1|611.8|612.1|611.8|612.1|611.8|0
1639046280000|2021-12-09 10:38:00|612.2|611.9|612.2|611.9|612.2|612.1|612.1|611.8|0
1639046290000|2021-12-09 10:38:10|612.1|611.8|612.2|611.8|612.2|611.9|612|611.7|0
1639046300000|2021-12-09 10:38:20|612.1|611.9|612.4|612|612.4|612|612|611.7|0
1639046310000|2021-12-09 10:38:30||612.1||612.1||612.1||612|0
1639046320000|2021-12-09 10:38:40|612.3|612.2|612.8|612.3|612.8|612.5|612.3|612.2|0
1639046330000|2021-12-09 10:38:50||612.4||612.4||612.4||612.4|0
1639046340000|2021-12-09 10:39:00|612.7|612.3|612.6|612.3|612.7|612.4|612.6|612.3|0
1639046350000|2021-12-09 10:39:10|612.7|612.4|612.5|612.3|612.7|612.4|612.5|612.3|0
1639046360000|2021-12-09 10:39:20|612.4|612.2|612.4|611.9|612.4|612.2|611.9|611.6|0
1639046370000|2021-12-09 10:39:30||612||612.1||612.2||612|0
1639046390000|2021-12-09 10:39:50|612.3|612|612.3|611.9|612.3|612|612.3|611.9|0
1639046400000|2021-12-09 10:40:00|612.4|612.1|612.3|612.1|612.4|612.1|612.3|612.1|0
1639046410000|2021-12-09 10:40:10|612.4|612|612.4|612.1|612.4|612.2|612.2|612|0
1639046420000|2021-12-09 10:40:20|612.3|612|612.3|611.9|612.4|612|612.3|611.9|0
1639046430000|2021-12-09 10:40:30|612.4|612|612.6|612.1|612.6|612.2|612.4|612|0
1639046440000|2021-12-09 10:40:40|612.5|612|612.4|611.9|612.5|612|612.4|611.9|0
1639046450000|2021-12-09 10:40:50|612.3|611.8|612.2|611.8|612.3|611.8|612.2|611.8|0
1639046460000|2021-12-09 10:41:00|612.1|611.9|612.1|611.9|612.1|611.9|612.1|611.9|0
1639046470000|2021-12-09 10:41:10|612|611.8|611.8|611.3|612|611.8|611.8|611.3|0
1639046480000|2021-12-09 10:41:20|611.7|611.2|611.7|611.5|611.9|611.5|611.4|611.1|0
1639046490000|2021-12-09 10:41:30|611.8|611.6|612.2|611.8|612.4|612|611.8|611.6|0
1639046500000|2021-12-09 10:41:40||611.9||611.9||611.9||611.9|0
1639046510000|2021-12-09 10:41:50|612.1|611.8|611.9|611.7|612.1|611.8|611.9|611.7|0
1639046520000|2021-12-09 10:42:00|612|611.8|612|611.7|612.2|612|612|611.6|0
1639046530000|2021-12-09 10:42:10|612.1|611.8|612|611.8|612.2|611.8|612|611.7|0
1639046540000|2021-12-09 10:42:20|611.9|611.7|611.7|611.2|611.9|611.8|611.6|611.2|0
1639046550000|2021-12-09 10:42:30|611.6||611.6||611.6||611.6||0
1639046560000|2021-12-09 10:42:40|611.7||611.7||611.7||611.7||0
1639046570000|2021-12-09 10:42:50|611.6||611.6||611.6||611.6||0
1639046580000|2021-12-09 10:43:00|611.7|611.3|611.9|611.6|612|611.7|611.7|611.3|0
1639046590000|2021-12-09 10:43:10|612|611.7|612.2|611.8|612.2|611.8|612|611.6|0
1639046600000|2021-12-09 10:43:20|612.1|611.7|612|611.7|612.2|611.9|611.9|611.7|0
1639046620000|2021-12-09 10:43:40|611.8|611.6|611.8|611.7|611.8|611.7|611.8|611.5|0
1639046630000|2021-12-09 10:43:50|611.7|611.5|611.8|611.5|611.8|611.5|611.7|611.3|0
1639046640000|2021-12-09 10:44:00|611.7||611.7||611.7||611.7||0
1639046650000|2021-12-09 10:44:10|611.6|611.4|611.6|611.3|611.6|611.4|611.5|611.3|0
1639046660000|2021-12-09 10:44:20|611.5|611.4|611.8|611.4|611.9|611.5|611.5|611.3|0
1639046670000|2021-12-09 10:44:30|611.9|611.5|611.8|611.5|611.9|611.6|611.8|611.5|0
1639046680000|2021-12-09 10:44:40||611.4||611.6||611.6||611.4|0
1639046690000|2021-12-09 10:44:50|611.7|611.5|611.8|611.5|611.9|611.6|611.7|611.4|0
1639046700000|2021-12-09 10:45:00||611.6||611.6||611.6||611.6|0
1639046710000|2021-12-09 10:45:10|611.7|611.5|611.5|611.1|611.7|611.5|611.4|611|0
1639046720000|2021-12-09 10:45:20|611.3|611|610.9|610.7|611.3|611.1|610.9|610.6|0
1639046740000|2021-12-09 10:45:40|610.8|610.5|610.7|610.3|610.9|610.5|610.6|610.2|0
1639046750000|2021-12-09 10:45:50|610.6|610.4|610.8|610.6|610.8|610.6|610.6|610.4|0
1639046760000|2021-12-09 10:46:00|610.7|610.5|610.6|610.3|610.8|610.5|610.6|610.3|0
1639046770000|2021-12-09 10:46:10|610.5|610.2|610.7|610.3|610.7|610.3|610.5|610.2|0
1639046780000|2021-12-09 10:46:20|610.4|610.4|610.6|610.3|610.7|610.4|610.4|610.3|0
1639046790000|2021-12-09 10:46:30|610.7||610.7||610.7||610.7||0
1639046810000|2021-12-09 10:46:50|610.5|610.4|610.8|610.4|610.9|610.7|610.5|610.3|0
1639046820000|2021-12-09 10:47:00|610.7|610.3|610.5|610.2|610.7|610.3|610.5|610.1|0
1639046840000|2021-12-09 10:47:20|610.4|610.3|610.6|610.3|610.6|610.4|610.3|610.2|0
1639046850000|2021-12-09 10:47:30||610.4||610.4||610.4||610.3|0
1639046860000|2021-12-09 10:47:40|610.7|610.5|610.7|610.4|610.9|610.5|610.7|610.4|0
1639046870000|2021-12-09 10:47:50|610.6|610.3|610.7|610.4|610.7|610.5|610.6|610.2|0
1639046880000|2021-12-09 10:48:00|611|610.5|611.3|611|611.5|611.2|611|610.5|0
1639046890000|2021-12-09 10:48:10|611.2|611.1|611.4|611.1|611.4|611.1|611.2|611.1|0
1639046900000|2021-12-09 10:48:20|611.5|611|611.3|611|611.5|611.1|611.2|611|0
1639046910000|2021-12-09 10:48:30|611.2|610.9|611.3|610.9|611.3|610.9|611|610.7|0
1639046950000|2021-12-09 10:49:10||611||610.9||611.1||610.9|0
1639046960000|2021-12-09 10:49:20|611.5|611|611.4|611.2|611.7|611.3|611.4|611|0
1639046980000|2021-12-09 10:49:40|611.5|611.3|611.6|611.2|611.6|611.3|611.5|611.2|0
1639047000000|2021-12-09 10:50:00|611.4|611.1|611.4|611.1|611.4|611.1|611.3|611|0
1639047020000|2021-12-09 10:50:20|611.5|611.2|611.5|611.2|611.5|611.3|611.4|611.2|0
1639047030000|2021-12-09 10:50:30||611.1||611.2||611.2||611.1|0
1639047050000|2021-12-09 10:50:50|611.6|611.3|612|611.6|612.1|611.7|611.6|611.3|0
1639047060000|2021-12-09 10:51:00|611.9||611.9||611.9||611.9||0
1639047070000|2021-12-09 10:51:10|611.8|611.5|611.7|611.4|611.8|611.6|611.7|611.3|0
1639047080000|2021-12-09 10:51:20|611.6|611.3|611.5|611.2|611.7|611.4|611.3|611.1|0
1639047090000|2021-12-09 10:51:30|611.6|611.3|612|611.6|612.1|611.6|611.6|611.3|0
1639047110000|2021-12-09 10:51:50|611.9|611.5|611.5|611.1|611.9|611.5|611.5|611.1|0
1639047120000|2021-12-09 10:52:00|611.4|611|611.4|611.1|611.5|611.1|611.4|611|0
1639047130000|2021-12-09 10:52:10|611.5|611.2|611.5|611.3|611.5|611.3|611.5|611.2|0
1639047140000|2021-12-09 10:52:20|611.4|611.2|611.3|611|611.6|611.3|611.2|610.9|0
1639047150000|2021-12-09 10:52:30|611.4|611.1|611.8|611.3|611.8|611.4|611.4|611.1|0
1639047160000|2021-12-09 10:52:40|611.6||611.6||611.6||611.6||0
1639047180000|2021-12-09 10:53:00|611.5|611.2|611.5|611.2|611.5|611.2|611.5|611.2|0
1639047190000|2021-12-09 10:53:10|611.4|611.3|611.4|611.1|611.5|611.3|611.4|611.1|0
1639047200000|2021-12-09 10:53:20|611.3|611|611|610.7|611.4|611|610.8|610.5|0
1639047210000|2021-12-09 10:53:30|611.1|610.6|611|610.6|611.1|610.7|610.9|610.5|0
1639047220000|2021-12-09 10:53:40|610.9|610.5|611|610.6|611.1|610.6|610.9|610.5|0
1639047230000|2021-12-09 10:53:50|611.1|610.5|611|610.6|611.1|610.6|610.9|610.5|0
1639047240000|2021-12-09 10:54:00|610.9|610.5|610.8|610.6|611|610.6|610.8|610.4|0
1639047250000|2021-12-09 10:54:10|610.7|610.5|610.6|610.3|610.7|610.5|610.6|610.3|0
1639047260000|2021-12-09 10:54:20|610.5|610.2|610.5|610.2|610.5|610.2|610.5|610.1|0
1639047270000|2021-12-09 10:54:30|610.6|610.3|610.6|610.4|610.8|610.4|610.6|610.3|0
1639047290000|2021-12-09 10:54:50|610.7|610.5|610.8|610.6|610.8|610.6|610.7|610.5|0
1639047300000|2021-12-09 10:55:00|610.9|610.7|611.1|610.6|611.1|610.7|610.9|610.6|0
1639047310000|2021-12-09 10:55:10|611|610.7|610.9|610.7|611.1|610.7|610.9|610.7|0
1639047320000|2021-12-09 10:55:20|611||611||611||610.8||0
1639047330000|2021-12-09 10:55:30|611.1|610.8|611.2|610.8|611.3|610.9|611.1|610.7|0
1639047340000|2021-12-09 10:55:40||610.7||610.8||610.8||610.7|0
1639047350000|2021-12-09 10:55:50|611.3|610.9|611.6|611.2|611.7|611.3|611.3|610.9|0
1639047360000|2021-12-09 10:56:00|611.7|611.3|611.6|611.2|611.8|611.4|611.6|611.2|0
1639047370000|2021-12-09 10:56:10|611.7|611.1|611.6|611.3|611.7|611.3|611.6|611.1|0
1639047380000|2021-12-09 10:56:20|611.5|611.2|611.6|611.2|611.7|611.3|611.4|611.2|0
1639047390000|2021-12-09 10:56:30|611.5|611.1|611.3|610.8|611.6|611.1|611.2|610.8|0
1639047400000|2021-12-09 10:56:40|611.4|610.9|611.5|611.2|611.6|611.2|611.4|610.9|0
1639047410000|2021-12-09 10:56:50|611.4|611.1|611.7|611.2|611.7|611.2|611.4|611.1|0
1639047420000|2021-12-09 10:57:00|611.6||611.6||611.6||611.6||0
1639047440000|2021-12-09 10:57:20|611.5|611.1|611.6|611.2|611.6|611.2|611.2|611|0
1639047450000|2021-12-09 10:57:30|611.7||611.7||611.7||611.7||0
1639047460000|2021-12-09 10:57:40|611.6||611.6||611.6||611.6||0
1639047470000|2021-12-09 10:57:50|611.5|611.1|611.5|611|611.6|611.1|611.5|611|0
1639047480000|2021-12-09 10:58:00|611.4|610.9|610.8|610.5|611.4|610.9|610.8|610.5|0
1639047490000|2021-12-09 10:58:10|610.9|610.6|611.3|610.9|611.3|610.9|610.9|610.6|0
1639047500000|2021-12-09 10:58:20|611.2|610.8|611.5|611.1|611.5|611.1|610.8|610.6|0
1639047510000|2021-12-09 10:58:30|611.4|611|611.3|611|611.4|611|611.2|610.9|0
1639047520000|2021-12-09 10:58:40|611.4|610.9|611|610.8|611.5|611.1|611|610.8|0
1639047540000|2021-12-09 10:59:00|611.2|610.9|611.3|610.9|611.4|611.1|611.2|610.9|0
1639047550000|2021-12-09 10:59:10|611.2|611|611.3|611|611.3|611|611.2|611|0
1639047560000|2021-12-09 10:59:20|611.2|611.1|611.4|611.1|611.6|611.2|611.2|611|0
1639047570000|2021-12-09 10:59:30|611.5|611.2|611.5|611.2|611.8|611.4|611.4|611.1|0
1639047580000|2021-12-09 10:59:40|611.4||611.5||611.5||611.4||0
1639047590000|2021-12-09 10:59:50|611.4||611.5||611.5||611.4||0
1639047600000|2021-12-09 11:00:00|611.4|611.1|611.1|610.8|611.4|611.1|611.1|610.7|0
1639047610000|2021-12-09 11:00:10||610.7||610.8||610.8||610.7|0
1639047620000|2021-12-09 11:00:20|611|610.7|610.9|610.7|611|610.8|610.8|610.6|0
1639047630000|2021-12-09 11:00:30||610.6||610.6||610.6||610.6|0
1639047640000|2021-12-09 11:00:40|610.8|610.5|610.9|610.6|610.9|610.6|610.8|610.5|0
1639047650000|2021-12-09 11:00:50|610.8||610.9||610.9||610.8||0
1639047660000|2021-12-09 11:01:00|611|610.7|611.2|610.9|611.3|611|611|610.7|0
1639047670000|2021-12-09 11:01:10|611.1|610.8|610.9|610.6|611.1|610.8|610.8|610.6|0
1639047680000|2021-12-09 11:01:20|611|610.7|610.9|610.7|611|610.8|610.9|610.6|0
1639047700000|2021-12-09 11:01:40|611|610.8|611.4|610.9|611.4|611|611|610.8|0
1639047730000|2021-12-09 11:02:10||611||611.1||611.1||611|0
1639047740000|2021-12-09 11:02:20|611.6|611.2|611.5|611.2|611.8|611.4|611.5|611.2|0
1639047760000|2021-12-09 11:02:40|611.6|611.1|611.6|611.2|611.6|611.2|611.5|611.1|0
1639047790000|2021-12-09 11:03:10|611.5|611.1|611.4|611.1|611.5|611.2|611.3|611|0
1639047800000|2021-12-09 11:03:20|611.3|611|611|610.6|611.3|611.1|610.9|610.6|0
1639047810000|2021-12-09 11:03:30|610.9|610.7|611|610.8|611|610.8|610.9|610.7|0
1639047820000|2021-12-09 11:03:40|611.3|610.7|611.3|610.7|611.3|610.7|611.3|610.7|10131
1639047830000|2021-12-09 11:03:50|611.4|610.8|611.2|610.6|611.4|610.8|611.2|610.6|0
1639047840000|2021-12-09 11:04:00|610.8|610.2|610.8|610.2|610.8|610.2|610.8|610.2|1435
1639047850000|2021-12-09 11:04:10|610.7|610.3|610.7|610.2|610.7|610.3|610.7|610.2|0
1639047860000|2021-12-09 11:04:20|610.6|610.1|610.6|610.2|610.6|610.2|610.6|610.1|147
1639047870000|2021-12-09 11:04:30||610.1||610.1||610.1||610|0
1639047890000|2021-12-09 11:04:50|610.9|610.2|610.9|610.3|610.9|610.4|610.9|610.2|1282
1639047900000|2021-12-09 11:05:00|610.8|610.2|610.7|610.2|610.8|610.2|610.7|610.2|0
1639047910000|2021-12-09 11:05:10|610.6|610.1|610.6|610.1|610.6|610.1|610.6|610.1|1885
1639047920000|2021-12-09 11:05:20|610.5|610|610.7|610.2|610.7|610.2|610.3|609.9|1517
1639047930000|2021-12-09 11:05:30|610.6|610|610.5|610|610.6|610|610.5|610|35
1639047940000|2021-12-09 11:05:40|610.8|610.1|610.8|610.2|610.8|610.3|610.8|610.1|33
1639047960000|2021-12-09 11:06:00|610.6|610.1|610.4|609.9|610.6|610.1|610.4|609.9|943
1639047970000|2021-12-09 11:06:10||610||610||610||610|0
1639047980000|2021-12-09 11:06:20|610.3|609.9|610.4|609.9|610.4|609.9|610.2|609.9|448
1639048000000|2021-12-09 11:06:40|||||||||4
1639048020000|2021-12-09 11:07:00|610.3||610.3||610.3||610.3||2000
1639048040000|2021-12-09 11:07:20|609.8|609.7|609.5|609|609.8|609.7|609.4|609|10423
1639048050000|2021-12-09 11:07:30|609.7|609.2|609.7|609.2|609.8|609.2|609.7|609.2|140
1639048060000|2021-12-09 11:07:40|610|609.5|609.8|609.2|610|609.5|609.8|609.2|3142
1639048070000|2021-12-09 11:07:50|609.9||609.9||609.9||609.9||0
1639048080000|2021-12-09 11:08:00|609.7|609.1|609.7|609.1|609.8|609.1|609.7|609.1|0
1639048090000|2021-12-09 11:08:10|609.9|609|609.9|609.4|609.9|609.5|609.9|609|30
1639048100000|2021-12-09 11:08:20|609.8|609.5|609.8|609.4|609.8|609.5|609.8|609.4|0
1639048110000|2021-12-09 11:08:30|610|609.7|610.4|610|610.4|610|610|609.7|1237
1639048120000|2021-12-09 11:08:40|610.5|610.2|610.6|610.2|610.6|610.2|610.5|610.2|544
1639048130000|2021-12-09 11:08:50|610.8|610.3|610.7|610.1|610.8|610.3|610.7|610.1|679
1639048140000|2021-12-09 11:09:00||610.3||610||610.3||610|75
1639048150000|2021-12-09 11:09:10|610.5|609.9|610.4|609.9|610.5|609.9|610.4|609.9|23
1639048160000|2021-12-09 11:09:20|610.5|610.1|610.3|609.7|610.5|610.1|610.3|609.7|350
1639048170000|2021-12-09 11:09:30|610.6|609.8|610.5|610.1|610.6|610.1|610.5|609.8|257
1639048180000|2021-12-09 11:09:40|610.6|610|610.4|609.9|610.6|610|610.4|609.9|0
1639048190000|2021-12-09 11:09:50||609.8||609.8||609.8||609.8|0
1639048210000|2021-12-09 11:10:10||609.9||609.9||609.9||609.9|0
1639048220000|2021-12-09 11:10:20|609.9|609.5|610.2|609.5|610.2|609.5|609.9|609.5|486
1639048230000|2021-12-09 11:10:30|610.3|609.7|610.2|609.7|610.3|609.7|610.2|609.7|0
1639048240000|2021-12-09 11:10:40|610.5|609.9|610.2|609.9|610.5|609.9|610.2|609.9|285
1639048250000|2021-12-09 11:10:50|610.5||610.5||610.5||610.5||0
1639048260000|2021-12-09 11:11:00|610.3|609.7|610.2|609.7|610.3|609.7|610.2|609.7|3
1639048270000|2021-12-09 11:11:10|610.3||610.2||610.3||610.2||0
1639048280000|2021-12-09 11:11:20|610.3|609.8|610.3|609.8|610.3|609.8|610.3|609.7|0
1639048290000|2021-12-09 11:11:30|610.2|609.7|610.2|609.6|610.2|609.7|610.2|609.6|86
1639048300000|2021-12-09 11:11:40|610|609.4|609.6|609.2|610|609.4|609.6|609.1|3
1639048310000|2021-12-09 11:11:50|609.5|609.1|609.5|608.9|609.5|609.1|609.5|608.9|210
1639048320000|2021-12-09 11:12:00|609.6|609.1|609.6|609.2|609.6|609.2|609.6|609.1|522
1639048330000|2021-12-09 11:12:10||609.3||609.3||609.3||609.3|0
1639048340000|2021-12-09 11:12:20|609.7|609.2|610|609.4|610|609.4|609.7|609.2|0
1639048350000|2021-12-09 11:12:30||609.5||609.4||609.5||609.3|0
1639048360000|2021-12-09 11:12:40|609.9|609.3|609.9|609.2|609.9|609.3|609.9|609.2|1000
1639048370000|2021-12-09 11:12:50||609.1||609.1||609.1||609.1|0
1639048380000|2021-12-09 11:13:00|609.7||609.7||609.7||609.7||0
1639048390000|2021-12-09 11:13:10|609.9|609.4|609.9|609.4|610|609.5|609.9|609.4|1
1639048400000|2021-12-09 11:13:20|609.8|609.3|609.8|609.3|609.8|609.3|609.8|609.3|195
1639048420000|2021-12-09 11:13:40|609.9|609.5|610|609.5|610|609.5|609.9|609.5|2584
1639048430000|2021-12-09 11:13:50|609.9|609.3|609.9|609.3|610|609.3|609.8|609.3|2
1639048440000|2021-12-09 11:14:00|609.7||609.6||609.8||609.6||0
1639048450000|2021-12-09 11:14:10||609.1||609.2||609.2||609.1|3
1639048460000|2021-12-09 11:14:20|609.5|608.9|609.7|609|609.7|609.1|609.4|608.9|3040
1639048470000|2021-12-09 11:14:30|609.5|608.9|609.5|608.9|609.5|608.9|609.5|608.9|0
1639048480000|2021-12-09 11:14:40|609.6|609.1|609.5|609.1|609.6|609.1|609.5|609.1|0
1639048500000|2021-12-09 11:15:00|609.4|609.3|609.8|609.2|609.8|609.3|609.4|609.2|4481
1639048510000|2021-12-09 11:15:10|610|609.3|610|609.6|610|609.6|610|609.3|134
1639048520000|2021-12-09 11:15:20|610.1|609.5|610.2|609.5|610.2|609.5|610|609.4|2632
1639048530000|2021-12-09 11:15:30|610.4|609.6|610.4|609.6|610.4|609.8|610.4|609.6|140
1639048540000|2021-12-09 11:15:40||609.8||609.8||609.8||609.8|0
1639048550000|2021-12-09 11:15:50|610.5|610|610.6|609.9|610.6|610|610.5|609.9|0
1639048560000|2021-12-09 11:16:00|610.9|610|610.5|610|610.9|610.3|610.5|610|100
1639048570000|2021-12-09 11:16:10|610.4|610.1|610.2|609.8|610.4|610.1|610.2|609.6|10
1639048580000|2021-12-09 11:16:20|610.1|609.6|610.1|609.6|610.1|609.7|610|609.6|113
1639048590000|2021-12-09 11:16:30|610|609.4|610|609.4|610|609.4|610|609.2|0
1639048600000|2021-12-09 11:16:40|609.8|609.3|609.8|609.2|609.8|609.3|609.8|609.2|0
1639048610000|2021-12-09 11:16:50|609.9|609.4|610|609.4|610|609.4|609.9|609.4|0
1639048620000|2021-12-09 11:17:00|609.9|609.5|609.9|609.4|609.9|609.5|609.9|609.4|0
1639048630000|2021-12-09 11:17:10|610||610||610||610||0
1639048640000|2021-12-09 11:17:20||609.5||609.5||609.6||609.5|0
1639048660000|2021-12-09 11:17:40|609.9||610||610||609.9||0
1639048670000|2021-12-09 11:17:50||609.6||609.6||609.6||609.6|0
1639048680000|2021-12-09 11:18:00|610.2|609.9|610.3|609.9|610.4|609.9|610.2|609.9|537
1639048700000|2021-12-09 11:18:20|610.1|609.6|610.2|609.7|610.2|609.7|610|609.5|345
1639048710000|2021-12-09 11:18:30|610.4|609.8|610.4|609.8|610.4|609.8|610.4|609.8|514
1639048720000|2021-12-09 11:18:40|610.3||610.3||610.3||610.3||0
1639048730000|2021-12-09 11:18:50||610.3||610.3||610.3||610.3|0
1639048740000|2021-12-09 11:19:00|610.4|610.2|610.4|610.1|610.4|610.2|610.4|610.1|0
1639048760000|2021-12-09 11:19:20|610.2|610|610.1|609.8|610.2|610|609.9|609.7|0
1639048770000|2021-12-09 11:19:30|610|609.7|609.9|609.4|610.1|609.7|609.9|609.4|0
1639048780000|2021-12-09 11:19:40|610||609.9||610.1||609.9||0
1639048790000|2021-12-09 11:19:50|610|609.5|610.1|609.9|610.2|609.9|610|609.5|0
1639048800000|2021-12-09 11:20:00|610|609.8|610|609.6|610.1|609.8|609.9|609.6|0
1639048810000|2021-12-09 11:20:10||609.8||609.8||609.9||609.8|0
1639048820000|2021-12-09 11:20:20|610.1|609.9|610.1|609.6|610.2|609.9|609.8|609.6|0
1639048840000|2021-12-09 11:20:40|610||610||610||610||0
1639048850000|2021-12-09 11:20:50|610.1||610||610.1||610||0
1639048870000|2021-12-09 11:21:10|609.9|609.7|610.8|610.4|610.9|610.5|609.9|609.7|0
1639048880000|2021-12-09 11:21:20|610.7|610.5|610.7|610.4|610.8|610.6|610.6|610.4|0
1639048890000|2021-12-09 11:21:30|610.8|610.5|610.9|610.5|611|610.5|610.8|610.5|0
1639048910000|2021-12-09 11:21:50|610.8|610.4|610.5|610.2|610.8|610.4|610.5|610.2|0
1639048930000|2021-12-09 11:22:10|610.7|610.3|610.5|610.3|610.8|610.5|610.5|610.3|0
1639048940000|2021-12-09 11:22:20|610.4|610.2|610.4|610.2|610.5|610.2|610.4|610.2|0
1639048980000|2021-12-09 11:23:00|610.5|610.3|610.5|610.2|610.7|610.4|610.5|610.2|0
1639048990000|2021-12-09 11:23:10||610.3||610.2||610.3||610.2|0
1639049000000|2021-12-09 11:23:20|610.3|610.3|610.4|610.1|610.5|610.3|610.3|610.1|0
1639049020000|2021-12-09 11:23:40|610.5|610.2|610.5|610.1|610.5|610.2|610.4|610.1|0
1639049030000|2021-12-09 11:23:50|610.4|610.2|610.5|610.1|610.5|610.2|610.4|610.1|0
1639049040000|2021-12-09 11:24:00|610.4||610.5||610.5||610.4||0
1639049050000|2021-12-09 11:24:10||610.2||610.2||610.2||610.2|0
1639049060000|2021-12-09 11:24:20|610.3|610.1|610.5|610.2|610.5|610.3|610.3|610.1|0
1639049070000|2021-12-09 11:24:30|610.4|610|610.1|609.9|610.4|610.1|610.1|609.9|0
1639049080000|2021-12-09 11:24:40|610||610.1||610.1||610||0
1639049090000|2021-12-09 11:24:50|610.2|610|610.6|610.2|610.6|610.2|610.2|610|0
1639049100000|2021-12-09 11:25:00|610.7|610.3|610.7|610.2|610.7|610.3|610.7|610.2|0
1639049120000|2021-12-09 11:25:20|610.6|610.1|610.4|610|610.6|610.1|610.2|610|0
1639049130000|2021-12-09 11:25:30|610.5|610.1|610.6|610.2|610.6|610.2|610.5|610.1|0
1639049150000|2021-12-09 11:25:50|610.5|610.1|610.4|610|610.5|610.2|610.3|609.9|0
1639049170000|2021-12-09 11:26:10|610.3|609.9|610.3|610|610.3|610|610.3|609.9|0
1639049180000|2021-12-09 11:26:20|610.5||610.2||610.5||610.2||0
1639049210000|2021-12-09 11:26:50|610.1|609.7|610.1|609.8|610.1|609.8|610.1|609.7|0
1639049220000|2021-12-09 11:27:00|610.2|609.9|610.4|610|610.5|610.1|610.1|609.9|0
1639049230000|2021-12-09 11:27:10|610.5|610.1|610.4|610.1|610.5|610.1|610.4|610.1|0
1639049240000|2021-12-09 11:27:20|610.5|610.2|610.5|610.1|610.5|610.2|610.2|610.1|0
1639049250000|2021-12-09 11:27:30|610.4|610|610.4|610|610.4|610.1|610.2|610|0
1639049260000|2021-12-09 11:27:40|610.3|609.9|610.1|609.8|610.3|609.9|610.1|609.8|0
1639049270000|2021-12-09 11:27:50|610.2|609.9|610.5|610.1|610.5|610.1|610.2|609.9|0
1639049280000|2021-12-09 11:28:00|610.6|610|610.3|610|610.6|610|610.3|609.9|0
1639049300000|2021-12-09 11:28:20|610.2|609.9|610.2|609.9|610.4|609.9|610|609.8|0
1639049310000|2021-12-09 11:28:30|610.3|610|610.3|609.8|610.4|610|610.3|609.8|0
1639049320000|2021-12-09 11:28:40||609.9||609.9||609.9||609.9|0
1639049330000|2021-12-09 11:28:50|610.2|609.8|610.1|609.8|610.2|609.8|610.1|609.8|0
1639049340000|2021-12-09 11:29:00|610.2|610|610.2|609.9|610.3|610|610.2|609.8|0
1639049350000|2021-12-09 11:29:10||609.8||609.8||609.8||609.7|0
1639049360000|2021-12-09 11:29:20|610.3|609.9|610.4|610|610.7|610.3|610.3|609.9|0
1639049370000|2021-12-09 11:29:30|610.3|610.1|610.3|610.1|610.3|610.1|610.3|610.1|0
1639049380000|2021-12-09 11:29:40|610.4|610.2|610.5|610.2|610.5|610.2|610.3|610.2|0
1639049390000|2021-12-09 11:29:50|610.6|610.3|610.5|610.3|610.6|610.3|610.5|610.3|0
1639049400000|2021-12-09 11:30:00|610.6|610.4|610.5|610.4|610.6|610.4|610.5|610.4|0
1639049410000|2021-12-09 11:30:10|610.7|610.6|610.9|610.4|610.9|610.6|610.6|610.4|0
1639049420000|2021-12-09 11:30:20|610.8||610.7||610.8||610.6||0
1639049430000|2021-12-09 11:30:30|610.8|610.5|610.7|610.4|610.9|610.5|610.7|610.4|0
1639049440000|2021-12-09 11:30:40|610.6||610.6||610.6||610.6||0
1639049460000|2021-12-09 11:31:00|610.8|610.5|610.9|610.5|610.9|610.5|610.8|610.5|0
1639049470000|2021-12-09 11:31:10|610.8||610.8||610.8||610.8||0
1639049480000|2021-12-09 11:31:20|610.6||610.8||610.9||610.6||0
1639049490000|2021-12-09 11:31:30|610.9||610.9||610.9||610.9||0
1639049500000|2021-12-09 11:31:40|610.8||610.8||610.8||610.8||0
1639049540000|2021-12-09 11:32:20||610.6||610.7||610.7||610.6|0
1639049550000|2021-12-09 11:32:30|610.9|610.8|611|610.8|611|610.8|610.9|610.8|0
1639049560000|2021-12-09 11:32:40|611.2|610.9|611.3|611|611.3|611.1|611.2|610.9|0
1639049570000|2021-12-09 11:32:50||611.1||611.1||611.1||611|0
1639049590000|2021-12-09 11:33:10|611.2|611|611.1|611|611.2|611|611.1|610.9|0
1639049600000|2021-12-09 11:33:20|611|610.9|611.1|610.9|611.1|611|611|610.9|0
1639049620000|2021-12-09 11:33:40|611|610.8|611.1|610.9|611.1|610.9|610.8|610.6|0
1639049630000|2021-12-09 11:33:50|611.3|611|611.1|610.7|611.3|611|611.1|610.7|0
1639049640000|2021-12-09 11:34:00|611|610.6|611|610.5|611|610.6|611|610.5|0
1639049660000|2021-12-09 11:34:20|610.9|610.6|610.9|610.6|611|610.6|610.7|610.6|0
1639049670000|2021-12-09 11:34:30|611|610.7|611|610.7|611|610.7|611|610.7|0
1639049680000|2021-12-09 11:34:40|611.1|610.8|611.2|610.7|611.3|611|611.1|610.7|0
1639049690000|2021-12-09 11:34:50|611.1|610.8|611.1|610.8|611.1|610.8|611|610.8|0
1639049700000|2021-12-09 11:35:00|611.2|610.9|611.3|611|611.3|611.2|611.1|610.8|0
1639049710000|2021-12-09 11:35:10|611.2|610.9|611.2|610.9|611.3|611|611.2|610.8|0
1639049720000|2021-12-09 11:35:20|611|611|611.3|610.9|611.3|611|611|610.9|0
1639049730000|2021-12-09 11:35:30|611.2|611|611.2|611|611.2|611|611.2|611|0
1639049740000|2021-12-09 11:35:40||610.9||611||611||610.9|0
1639049750000|2021-12-09 11:35:50||610.9||610.9||610.9||610.9|0
1639049760000|2021-12-09 11:36:00||611||611||611||611|0
1639049780000|2021-12-09 11:36:20|611.3|611.1|611|610.9|611.3|611.1|611|610.9|0
1639049800000|2021-12-09 11:36:40|611.2||611.2||611.3||611.2||0
1639049810000|2021-12-09 11:36:50|611||611||611||611||0
1639049820000|2021-12-09 11:37:00|610.9|610.8|610.9|610.6|610.9|610.8|610.8|610.5|0
1639049840000|2021-12-09 11:37:20|610.8|610.5|611|610.8|611|610.8|610.8|610.5|0
1639049850000|2021-12-09 11:37:30||610.7||610.7||610.7||610.7|0
1639049860000|2021-12-09 11:37:40|610.9|610.8|611.3|611|611.3|611|610.9|610.8|0
1639049880000|2021-12-09 11:38:00|611.2|611.1|611.3|611.1|611.3|611.1|611.2|611.1|0
1639049890000|2021-12-09 11:38:10|611.2|611|611.2|611|611.2|611|611.2|611|0
1639049900000|2021-12-09 11:38:20|611.1||611.3||611.3||611.1||0
1639049910000|2021-12-09 11:38:30|611.5|611.1|611.5|611.1|611.5|611.4|611.4|611.1|0
1639049920000|2021-12-09 11:38:40|611.4|611|611.4|611.1|611.4|611.1|611.4|611|0
1639049930000|2021-12-09 11:38:50|611.2|611|611.2|611|611.2|611.1|611.2|611|0
1639049940000|2021-12-09 11:39:00||611.1||611.1||611.1||611.1|0
1639049950000|2021-12-09 11:39:10||611||611||611.1||611|0
1639049960000|2021-12-09 11:39:20|611.1|610.9|610.9|610.5|611.1|610.9|610.8|610.5|0
1639050000000|2021-12-09 11:40:00|610.8||610.8||610.8||610.8||0
1639050020000|2021-12-09 11:40:20|610.7|610.4|610.9|610.5|611|610.5|610.6|610.4|0
1639050030000|2021-12-09 11:40:30|611||611||611||611||0
1639050040000|2021-12-09 11:40:40|611.1|610.6|611.1|610.7|611.2|610.8|611.1|610.6|0
1639050050000|2021-12-09 11:40:50|611|610.6|611.1|610.7|611.1|610.7|611|610.6|0
1639050060000|2021-12-09 11:41:00|610.9||610.9||610.9||610.9||0
1639050070000|2021-12-09 11:41:10||610.6||610.7||610.7||610.6|0
1639050080000|2021-12-09 11:41:20|610.8|610.6|610.8|610.5|610.9|610.6|610.8|610.5|0
1639050090000|2021-12-09 11:41:30|610.9|610.4|611.1|610.6|611.1|610.6|610.9|610.3|0
1639050100000|2021-12-09 11:41:40|611||611||611||611||0
1639050110000|2021-12-09 11:41:50|611.1|610.7|611|610.7|611.1|610.8|611|610.7|0
1639050120000|2021-12-09 11:42:00|610.9|610.6|611.1|610.7|611.2|610.9|610.8|610.5|0
1639050130000|2021-12-09 11:42:10|611.3|610.8|611.4|611.1|611.4|611.1|611.3|610.8|0
1639050140000|2021-12-09 11:42:20|611.3|611|611.4|611|611.4|611.1|611.3|611|0
1639050150000|2021-12-09 11:42:30|611.3|611.1|611.4|611.1|611.4|611.1|611.3|611.1|0
1639050190000|2021-12-09 11:43:10|611.3|611|611.4|611.1|611.4|611.1|611.3|611|0
1639050200000|2021-12-09 11:43:20|611.3|611|611.4|611.1|611.4|611.1|611.2|611|0
1639050210000|2021-12-09 11:43:30|611.3||611.3||611.3||611.3||0
1639050220000|2021-12-09 11:43:40|611.2|611|611|610.7|611.2|611|611|610.7|0
1639050230000|2021-12-09 11:43:50|611.1||611.2||611.2||611.1||0
1639050240000|2021-12-09 11:44:00|611.1||611.1||611.1||611.1||0
1639050260000|2021-12-09 11:44:20||610.8||610.8||610.9||610.8|0
1639050270000|2021-12-09 11:44:30|611||611.1||611.2||611||0
1639050280000|2021-12-09 11:44:40|611.2|610.9|611.5|611.1|611.5|611.1|611.2|610.9|0
1639050290000|2021-12-09 11:44:50|611.6|611.2|612|611.5|612|611.5|611.6|611.2|0
1639050320000|2021-12-09 11:45:20|611.9|611.6|612|611.8|612.3|611.9|611.9|611.6|0
1639050330000|2021-12-09 11:45:30|611.9|611.7|611.8|611.5|612|611.8|611.8|611.5|0
1639050340000|2021-12-09 11:45:40|611.9|611.6|611.9|611.5|611.9|611.6|611.9|611.5|0
1639050350000|2021-12-09 11:45:50|611.8||611.8||611.8||611.8||0
1639050360000|2021-12-09 11:46:00|611.9|611.6|611.9|611.6|611.9|611.7|611.9|611.6|0
1639050370000|2021-12-09 11:46:10||611.7||611.6||611.7||611.6|0
1639050380000|2021-12-09 11:46:20|612|611.5|612|611.6|612|611.6|612|611.5|0
1639050390000|2021-12-09 11:46:30|612.1|611.7|612.2|611.8|612.2|611.9|612.1|611.7|0
1639050400000|2021-12-09 11:46:40|612.1|611.7|612.1|611.7|612.1|611.7|612.1|611.7|0
1639050420000|2021-12-09 11:47:00|612|611.6|612|611.7|612|611.7|611.8|611.6|0
1639050430000|2021-12-09 11:47:10|612.2|612.1|612|611.7|612.2|612.1|611.8|611.6|0
1639050440000|2021-12-09 11:47:20|612.2|611.8|612.5|612.1|612.5|612.2|612.2|611.8|0
1639050450000|2021-12-09 11:47:30|612.4|612|612.4|612|612.4|612|612.3|612|0
1639050460000|2021-12-09 11:47:40||612.1||612.1||612.1||612.1|0
1639050470000|2021-12-09 11:47:50|612.5|612.4|612.2|612|612.5|612.4|612.2|612|0
1639050480000|2021-12-09 11:48:00|612.1|611.9|612.1|611.7|612.2|611.9|612.1|611.7|0
1639050500000|2021-12-09 11:48:20|612.2|611.8|612.2|611.9|612.2|612|612|611.8|0
1639050510000|2021-12-09 11:48:30|612||612||612||612||0
1639050520000|2021-12-09 11:48:40|612.2|612|612.5|612.2|612.5|612.2|612.2|612|0
1639050540000|2021-12-09 11:49:00|612.4|612.1|612.4|611.9|612.5|612.1|612.2|611.9|0
1639050550000|2021-12-09 11:49:10|612.3|611.8|612.2|612|612.3|612|612.2|611.8|0
1639050560000|2021-12-09 11:49:20|612.3||612.3||612.3||612.1||0
1639050570000|2021-12-09 11:49:30||612.1||612.1||612.1||612.1|0
1639050600000|2021-12-09 11:50:00|612.2||612.3||612.3||612.2||0
1639050610000|2021-12-09 11:50:10|612.7|612.2|612.7|612.3|612.8|612.3|612.3|612.1|0
1639050620000|2021-12-09 11:50:20|612.4|612.4|612.7|612.5|612.8|612.6|612.4|612.3|0
1639050630000|2021-12-09 11:50:30|612.6||612.7||612.8||612.6||0
1639050640000|2021-12-09 11:50:40|612.6|612.4|612.7|612.3|612.7|612.4|612.5|612.3|0
1639050650000|2021-12-09 11:50:50|612.6|612.2|612.5|612|612.6|612.2|612.5|612|0
1639050660000|2021-12-09 11:51:00|612.4|611.9|612.3|611.8|612.4|611.9|612.3|611.8|0
1639050670000|2021-12-09 11:51:10||611.9||612.1||612.1||611.9|0
1639050680000|2021-12-09 11:51:20|612.2|612|612.2|611.8|612.3|612|611.8|611.5|0
1639050700000|2021-12-09 11:51:40||611.9||611.9||611.9||611.9|0
1639050710000|2021-12-09 11:51:50|612.1|611.6|612.2|611.8|612.3|611.8|612|611.5|0
1639050720000|2021-12-09 11:52:00|612.3|611.9|612.3|611.8|612.4|611.9|612|611.8|0
1639050740000|2021-12-09 11:52:20|612.2|612|612.3|611.8|612.3|612|611.9|611.6|0
1639050750000|2021-12-09 11:52:30|612.2|611.7|612|611.8|612.2|611.8|612|611.6|0
1639050760000|2021-12-09 11:52:40|612.1|611.9|612.3|611.9|612.3|611.9|612.1|611.9|0
1639050770000|2021-12-09 11:52:50||611.8||612||612||611.8|0
1639050780000|2021-12-09 11:53:00|612.2|611.9|612.3|611.9|612.3|611.9|612|611.8|0
1639050790000|2021-12-09 11:53:10|612.4||612.5||612.5||612.4||0
1639050800000|2021-12-09 11:53:20|612.4|612|612.4|612.1|612.4|612.1|612.4|612|0
1639050810000|2021-12-09 11:53:30|612.3|612|612.4|612.1|612.4|612.1|612.3|612|0
1639050820000|2021-12-09 11:53:40||612.2||612.2||612.2||612.2|0
1639050830000|2021-12-09 11:53:50||612.1||612.1||612.1||612.1|0
1639050840000|2021-12-09 11:54:00|612.3|612.2|612.7|612.2|612.7|612.3|612.3|612.1|0
1639050850000|2021-12-09 11:54:10||612.3||612.3||612.3||612.3|0
1639050860000|2021-12-09 11:54:20|612.6||612.7||612.7||612.6||0
1639050870000|2021-12-09 11:54:30|612.6|612.4|612.5|612.2|612.6|612.5|612.3|612|0
1639050880000|2021-12-09 11:54:40|612.6|612.3|612.6|612.2|612.6|612.3|612.6|612.2|0
1639050890000|2021-12-09 11:54:50|612.7|612.3|612.6|612.2|612.7|612.3|612.6|612.2|0
1639050900000|2021-12-09 11:55:00|612.7|612.3|612.5|612.3|612.7|612.3|612.5|612.3|0
1639050910000|2021-12-09 11:55:10||612.2||612.3||612.3||612.2|0
1639050920000|2021-12-09 11:55:20|612.4|612.2|612.5|612.3|612.5|612.3|612.4|612.2|0
1639050950000|2021-12-09 11:55:50|612.6|612.4|612.7|612.4|612.7|612.4|612.6|612.4|0
1639050960000|2021-12-09 11:56:00||612.5||612.5||612.5||612.5|0
1639050970000|2021-12-09 11:56:10|612.8|612.6|612.8|612.6|612.8|612.6|612.8|612.5|0
1639050980000|2021-12-09 11:56:20|612.9|612.8|613|612.8|613|612.8|612.9|612.8|0
1639050990000|2021-12-09 11:56:30|612.9||612.9||613||612.9||0
1639051000000|2021-12-09 11:56:40|612.8|612.7|612.9|612.7|612.9|612.7|612.8|612.7|0
1639051010000|2021-12-09 11:56:50|612.8|612.6|612.9|612.6|612.9|612.6|612.6|612.4|0
1639051020000|2021-12-09 11:57:00|612.8|612.5|612.9|612.5|612.9|612.5|612.8|612.4|0
1639051030000|2021-12-09 11:57:10|612.8|612.4|612.9|612.5|612.9|612.5|612.7|612.4|0
1639051040000|2021-12-09 11:57:20|612.8||612.8||612.8||612.8||0
1639051050000|2021-12-09 11:57:30|612.9|612.6|612.8|612.6|612.9|612.6|612.8|612.6|0
1639051070000|2021-12-09 11:57:50|612.7||612.7||612.7||612.7||0
1639051080000|2021-12-09 11:58:00|612.8|612.5|612.7|612.5|612.8|612.5|612.7|612.3|0
1639051090000|2021-12-09 11:58:10|612.6|612.4|612.7|612.4|612.7|612.4|612.5|612.3|0
1639051100000|2021-12-09 11:58:20|612.5|612.5|612.5|612.3|612.8|612.5|612.5|612.3|0
1639051110000|2021-12-09 11:58:30|612.6||612.6||612.6||612.6||0
1639051120000|2021-12-09 11:58:40|612.5|612.4|612.6|612.2|612.6|612.4|612.2|611.9|0
1639051140000|2021-12-09 11:59:00|612.5|612.1|613|612.8|613|612.8|612.3|612|0
1639051170000|2021-12-09 11:59:30|612.9|612.9|613.5|613.1|613.7|613.1|612.9|612.9|0
1639051180000|2021-12-09 11:59:40|613.6|613.2|614|613.7|614.1|613.7|613.5|613.1|0
1639051190000|2021-12-09 11:59:50|614.1|613.8|614.5|614.1|614.6|614.1|614.1|613.8|0
1639051320000|2021-12-09 12:02:00|614.4|614|613.4|613.1|614.4|614.1|613.4|613|0
1639051330000|2021-12-09 12:02:10|613.5|613.2|614.1|613.5|614.1|613.6|613.4|613.2|0
1639051340000|2021-12-09 12:02:20|614.2|613.6|614.3|613.8|614.4|614|614|613.6|0
1639051350000|2021-12-09 12:02:30|614.2|613.7|614.1|613.7|614.2|613.7|614.1|613.7|0
1639051370000|2021-12-09 12:02:50||613.8||613.9||613.9||613.8|0
1639051380000|2021-12-09 12:03:00|614.2|614|614.7|614.2|614.8|614.4|614.2|614|0
1639051390000|2021-12-09 12:03:10|614.6||614.7||614.7||614.6||0
1639051400000|2021-12-09 12:03:20|614.5|614.1|614.7|614.3|614.7|614.3|614.4|614.1|0
1639051410000|2021-12-09 12:03:30|614.8||614.7||614.8||614.7||0
1639051420000|2021-12-09 12:03:40|614.8|614.2|614.1|613.8|614.8|614.3|614.1|613.8|0
1639051440000|2021-12-09 12:04:00|614|613.7|613.7|613.3|614|613.8|613.7|613.3|0
1639051450000|2021-12-09 12:04:10|613.6|613.2|613.5|613.1|613.6|613.2|613.5|613.1|0
1639051460000|2021-12-09 12:04:20|613.4|613|613.2|612.9|613.4|613.1|613.1|612.8|0
1639051470000|2021-12-09 12:04:30|613.3||613.4||613.4||613.3||0
1639051480000|2021-12-09 12:04:40|613.5|613|613.5|613.1|613.5|613.1|613.5|613|0
1639051500000|2021-12-09 12:05:00|613.4|613|613.4|612.9|613.5|613.2|613.4|612.9|0
1639051510000|2021-12-09 12:05:10|613.3|612.8|613.1|612.6|613.3|612.8|613|612.6|0
1639051520000|2021-12-09 12:05:20|613|612.7|613.2|612.9|613.3|613|612.9|612.7|0
1639051530000|2021-12-09 12:05:30|613.3|612.8|613.4|613|613.4|613|613.3|612.8|0
1639051540000|2021-12-09 12:05:40|613.5||613.5||613.6||613.5||0
1639051550000|2021-12-09 12:05:50|613.6||613.6||613.6||613.6||0
1639051560000|2021-12-09 12:06:00|613.7|613.1|613.9|613.5|613.9|613.5|613.7|613.1|0
1639051570000|2021-12-09 12:06:10|614|613.4|614.1|613.6|614.2|613.6|613.9|613.4|0
1639051580000|2021-12-09 12:06:20|614|613.5|613.9|613.6|614|613.6|613.8|613.5|0
1639051590000|2021-12-09 12:06:30|614||614.1||614.1||613.9||0
1639051620000|2021-12-09 12:07:00||613.7||613.6||613.8||613.6|0
1639051630000|2021-12-09 12:07:10|614|613.7|613.9|613.6|614.2|613.8|613.9|613.6|0
1639051640000|2021-12-09 12:07:20|614|613.7|614.2|614|614.2|614|614|613.7|0
1639051650000|2021-12-09 12:07:30|614.1|613.9|614.1|613.7|614.2|613.9|614|613.7|0
1639051670000|2021-12-09 12:07:50|614|613.6|614.1|613.6|614.1|613.7|613.9|613.6|0
1639051680000|2021-12-09 12:08:00||613.7||613.6||613.7||613.6|0
1639051690000|2021-12-09 12:08:10|614|613.7|614.1|613.7|614.1|613.7|614|613.7|0
1639051700000|2021-12-09 12:08:20|613.9|613.6|614.2|613.7|614.3|613.9|613.7|613.6|0
1639051720000|2021-12-09 12:08:40||613.8||613.7||613.8||613.7|0
1639051740000|2021-12-09 12:09:00||613.6||613.6||613.6||613.6|0
1639051750000|2021-12-09 12:09:10|614.1|613.5|613.8|613.4|614.1|613.5|613.6|613.3|0
1639051760000|2021-12-09 12:09:20|613.9|613.5|613.8|613.5|614|613.7|613.5|613.3|0
1639051770000|2021-12-09 12:09:30|613.7|613.4|614|613.6|614.1|613.7|613.6|613.4|0
1639051780000|2021-12-09 12:09:40||613.7||613.7||613.7||613.7|0
1639051790000|2021-12-09 12:09:50|614.1|613.8|614.3|613.9|614.4|613.9|614.1|613.8|0
1639051800000|2021-12-09 12:10:00|614.2|613.8|614.3|613.8|614.3|613.8|614.2|613.8|0
1639051810000|2021-12-09 12:10:10|614.1|613.7|614|613.7|614.1|613.8|614|613.7|0
1639051820000|2021-12-09 12:10:20|613.9|613.6|613.5|613.2|613.9|613.7|613.4|613.2|0
1639051830000|2021-12-09 12:10:30|613.4|613.1|613.4|613.2|613.6|613.4|613.4|613.1|0
1639051840000|2021-12-09 12:10:40|613.3|613.1|613.3|613|613.3|613.1|613.3|613|0
1639051860000|2021-12-09 12:11:00|613.2||613.2||613.2||613.2||0
1639051870000|2021-12-09 12:11:10|613.3|613.1|613.4|613.1|613.5|613.1|613.2|613|0
1639051880000|2021-12-09 12:11:20|613.5|613.2|613.2|613|613.6|613.2|613.2|613|0
1639051900000|2021-12-09 12:11:40|613.1||613.1||613.1||613.1||0
1639051910000|2021-12-09 12:11:50|613.2||613.2||613.2||613.2||0
1639051940000|2021-12-09 12:12:20|613.1|612.9|613.3|612.8|613.4|613|613.1|612.8|0
1639051960000|2021-12-09 12:12:40|613.4|612.9|613.3|612.9|613.4|613|613.3|612.9|0
1639051970000|2021-12-09 12:12:50|613.4|613|613.5|613|613.5|613|613.4|613|0
1639051990000|2021-12-09 12:13:10|613.4|613.1|613.2|612.9|613.4|613.1|613.2|612.9|0
1639052000000|2021-12-09 12:13:20|613.1|613|613.3|612.9|613.4|613.1|613.1|612.9|0
1639052020000|2021-12-09 12:13:40|613.2|612.8|613|612.6|613.2|612.8|612.9|612.6|0
1639052030000|2021-12-09 12:13:50|613.1|612.7|612.9|612.6|613.1|612.7|612.9|612.6|0
1639052040000|2021-12-09 12:14:00|612.8|612.8|613.3|612.9|613.3|612.9|612.8|612.8|0
1639052050000|2021-12-09 12:14:10|613.2|612.8|613.2|612.8|613.3|612.8|613.1|612.8|0
1639052060000|2021-12-09 12:14:20|613.3|612.9|613.3|613|613.3|613|613.1|612.9|0
1639052070000|2021-12-09 12:14:30|613.2|612.9|614.3|613.8|614.4|613.8|613.2|612.8|0
1639052090000|2021-12-09 12:14:50|614.4||614.4||614.4||614.4||0
1639052100000|2021-12-09 12:15:00|614.5|613.9|614.3|614|614.6|614.3|614.2|613.9|0
1639052110000|2021-12-09 12:15:10|614.2|613.9|613.9|613.5|614.2|613.9|613.8|613.5|0
1639052120000|2021-12-09 12:15:20|613.8|613.6|613.9|613.4|613.9|613.6|613.5|613.3|0
1639052130000|2021-12-09 12:15:30|614|613.5|614.1|613.8|614.1|613.8|614|613.5|0
1639052140000|2021-12-09 12:15:40||613.7||613.7||613.7||613.7|0
1639052160000|2021-12-09 12:16:00|614|613.6|613.9|613.4|614|613.6|613.7|613.4|0
1639052170000|2021-12-09 12:16:10|613.8|613.3|613.7|613.3|613.8|613.3|613.7|613.3|0
1639052180000|2021-12-09 12:16:20|613.6|613.2|613|612.8|613.6|613.2|613|612.8|0
1639052220000|2021-12-09 12:17:00|612.9||612.9||613||612.9||0
1639052250000|2021-12-09 12:17:30|613||613||613||612.9||0
1639052260000|2021-12-09 12:17:40|613.1||613.1||613.1||613.1||0
1639052280000|2021-12-09 12:18:00|613.2|612.9|613.2|612.9|613.2|612.9|613.2|612.8|0
1639052290000|2021-12-09 12:18:10|613.1|612.8|613|612.8|613.1|612.9|613|612.8|0
1639052300000|2021-12-09 12:18:20|613.1||613||613.1||612.9||0
1639052310000|2021-12-09 12:18:30|613.1|612.9|613.1|612.8|613.2|612.9|613.1|612.8|0
1639052320000|2021-12-09 12:18:40|613.2|612.9|613.2|612.8|613.2|612.9|613.2|612.8|0
1639052330000|2021-12-09 12:18:50||612.9||613||613||612.9|0
1639052340000|2021-12-09 12:19:00|613.3|612.9|613.5|613.2|613.5|613.2|613.3|612.9|0
1639052350000|2021-12-09 12:19:10||613.1||613.1||613.1||613.1|0
1639052360000|2021-12-09 12:19:20|613.4|613|613.5|612.9|613.5|613|613|612.8|0
1639052390000|2021-12-09 12:19:50|613.6|613|613.5|613.1|613.6|613.1|613.5|613|0
1639052400000|2021-12-09 12:20:00|613.6|613.2|613.4|613.2|613.6|613.3|613.4|613.2|0
1639052410000|2021-12-09 12:20:10||613.1||613.2||613.2||613.1|0
1639052420000|2021-12-09 12:20:20|613.3|613.1|613.5|613.1|613.6|613.2|613.2|613|0
1639052450000|2021-12-09 12:20:50|613.4|613|613.3|613|613.4|613.1|613.3|613|0
1639052460000|2021-12-09 12:21:00|613.4||613.4||613.4||613.4||0
1639052480000|2021-12-09 12:21:20|613.3|613.1|613.4|613.1|613.5|613.2|613.2|613|0
1639052490000|2021-12-09 12:21:30|613.5|613.2|613.7|613.2|613.7|613.2|613.5|613.1|0
1639052520000|2021-12-09 12:22:00||613.3||613.4||613.4||613.3|0
1639052530000|2021-12-09 12:22:10||613.3||613.3||613.3||613.3|0
1639052540000|2021-12-09 12:22:20|613.6|613.2|613|612.8|613.6|613.2|612.9|612.8|0
1639052560000|2021-12-09 12:22:40|613.1||613.1||613.1||613.1||0
1639052570000|2021-12-09 12:22:50|613||612.9||613||612.9||0
1639052580000|2021-12-09 12:23:00|613|612.9|612.9|612.8|613.1|612.9|612.9|612.8|0
1639052600000|2021-12-09 12:23:20|613||613||613.1||613||0
1639052620000|2021-12-09 12:23:40|613.1|612.9|612.9|612.8|613.1|612.9|612.9|612.8|0
1639052630000|2021-12-09 12:23:50|613|612.9|613.1|612.9|613.1|612.9|613|612.9|0
1639052640000|2021-12-09 12:24:00|613|612.8|613.1|612.9|613.1|612.9|613|612.8|0
1639052660000|2021-12-09 12:24:20|613|612.8|613.1|612.8|613.1|612.8|613|612.8|0
1639052670000|2021-12-09 12:24:30|613|612.9|613|612.8|613|612.9|613|612.8|0
1639052690000|2021-12-09 12:24:50|613.1|612.9|613.1|612.8|613.1|612.9|613.1|612.8|0
1639052700000|2021-12-09 12:25:00|613.2|612.9|613.1|612.8|613.2|612.9|613.1|612.8|0
1639052720000|2021-12-09 12:25:20|613|612.7|612.6|612.3|613|612.7|612.5|612.2|0
1639052730000|2021-12-09 12:25:30|612.5|612.2|612.5|612.2|612.5|612.2|612.5|612.2|0
1639052740000|2021-12-09 12:25:40||612.1||612.1||612.1||612.1|0
1639052750000|2021-12-09 12:25:50|612.6|612.2|612.5|612.2|612.6|612.2|612.5|612.1|0
1639052760000|2021-12-09 12:26:00|612.6||612.6||612.6||612.6||0
1639052770000|2021-12-09 12:26:10||612.3||612.3||612.3||612.3|0
1639052780000|2021-12-09 12:26:20|612.7|612.4|612.8|612.6|612.8|612.6|612.6|612.4|0
1639052790000|2021-12-09 12:26:30||612.5||612.6||612.6||612.5|0
1639052820000|2021-12-09 12:27:00|612.7|612.5|612.7|612.4|612.7|612.5|612.6|612.4|0
1639052830000|2021-12-09 12:27:10|612.8|612.3|612.8|612.4|612.8|612.4|612.7|612.3|0
1639052840000|2021-12-09 12:27:20|612.7|612.3|612.7|612.4|612.8|612.5|612.5|612.3|0
1639052850000|2021-12-09 12:27:30|612.6|612.3|612.6|612.3|612.6|612.3|612.6|612.3|0
1639052860000|2021-12-09 12:27:40|612.7|612.4|612.7|612.4|612.9|612.6|612.7|612.4|0
1639052880000|2021-12-09 12:28:00|612.8|612.5|613|612.7|613|612.7|612.8|612.5|0
1639052890000|2021-12-09 12:28:10|612.9|612.6|612.9|612.6|612.9|612.6|612.9|612.6|0
1639052900000|2021-12-09 12:28:20|612.8||612.8||612.8||612.8||0
1639052910000|2021-12-09 12:28:30|612.9|612.7|613|612.7|613|612.7|612.9|612.7|0
1639052920000|2021-12-09 12:28:40|612.9|612.6|613.1|612.9|613.1|612.9|612.9|612.6|0
1639052930000|2021-12-09 12:28:50|613.2|613|613.3|612.9|613.4|613|613.2|612.9|0
1639052940000|2021-12-09 12:29:00|613.2||613.2||613.2||613.2||0
1639052950000|2021-12-09 12:29:10|613.1|613|613.2|612.7|613.2|613|613.1|612.7|0
1639052960000|2021-12-09 12:29:20|613.3|612.8|613.2|612.9|613.3|612.9|613|612.8|0
1639052970000|2021-12-09 12:29:30|613.3||613.3||613.3||613.3||0
1639052980000|2021-12-09 12:29:40|613.4||613.4||613.4||613.4||0
1639052990000|2021-12-09 12:29:50|613.3||613.3||613.3||613.3||0
1639053000000|2021-12-09 12:30:00|613.4|613|614.1|613.9|614.1|613.9|613.4|613|0
1639053010000|2021-12-09 12:30:10||614||613.9||614||613.9|0
1639053020000|2021-12-09 12:30:20|614.2|614|614.3|614.2|614.4|614.2|614.2|614|0
1639053030000|2021-12-09 12:30:30|614.4||614.4||614.4||614.3||0
1639053040000|2021-12-09 12:30:40|614.3||614.4||614.4||614.3||0
1639053050000|2021-12-09 12:30:50|614.3|614.1|614.3|613.9|614.3|614.1|614.1|613.9|0
1639053060000|2021-12-09 12:31:00|614.2||614.2||614.2||614.1||0
1639053070000|2021-12-09 12:31:10|614.1|613.8|614.3|613.9|614.3|613.9|614.1|613.7|0
1639053080000|2021-12-09 12:31:20|614.2|614|614.1|613.9|614.2|614|614.1|613.8|0
1639053090000|2021-12-09 12:31:30|614.2|614|614.4|614.1|614.4|614.1|614.2|613.9|0
1639053100000|2021-12-09 12:31:40|614.3|614|614.3|614|614.3|614.1|614.3|614|0
1639053110000|2021-12-09 12:31:50|614.2|613.9|614.4|613.9|614.4|613.9|613.9|613.6|0
1639053120000|2021-12-09 12:32:00|614.5||614.3||614.5||614.3||0
1639053130000|2021-12-09 12:32:10|614.4|614|614.7|614.4|614.8|614.4|614.4|614|0
1639053140000|2021-12-09 12:32:20|614.6|614.3|614.7|614.3|614.8|614.5|614.4|614.2|0
1639053150000|2021-12-09 12:32:30|614.8|614.4|614.8|614.4|614.8|614.4|614.8|614.4|0
1639053170000|2021-12-09 12:32:50|614.7|614.5|614.8|614.5|614.8|614.5|614.7|614.4|0
1639053180000|2021-12-09 12:33:00|614.7|614.4|614.7|614.3|614.8|614.4|614.7|614.3|0
1639053200000|2021-12-09 12:33:20|614.6|614.2|614.4|614.1|614.6|614.2|614.4|614.1|0
1639053210000|2021-12-09 12:33:30|614.3|614|614.3|613.9|614.3|614|614.3|613.9|0
1639053240000|2021-12-09 12:34:00|614.2|614|614.2|613.8|614.3|614|613.9|613.5|0
1639053250000|2021-12-09 12:34:10||613.9||613.8||613.9||613.8|0
1639053260000|2021-12-09 12:34:20|614.1|613.7|614.2|614|614.2|614|614.1|613.7|0
1639053290000|2021-12-09 12:34:50|614.1|613.9|613.9|613.4|614.1|613.9|613.9|613.4|0
1639053320000|2021-12-09 12:35:20|613.8|613.5|614.3|613.9|614.4|614|613.6|613.5|0
1639053330000|2021-12-09 12:35:30||614||614||614||613.9|0
1639053360000|2021-12-09 12:36:00|614.4|614.1|614.3|614|614.4|614.1|614.3|614|0
1639053370000|2021-12-09 12:36:10|614.2|613.9|614.1|613.8|614.2|613.9|614|613.8|0
1639053380000|2021-12-09 12:36:20|614|613.7|614.1|613.8|614.1|613.8|613.9|613.7|0
1639053390000|2021-12-09 12:36:30|614.2||614.2||614.2||614.2||0
1639053400000|2021-12-09 12:36:40|614.3|614|614.3|614.1|614.3|614.1|614.3|613.8|0
1639053410000|2021-12-09 12:36:50|614.2|614|614.3|614|614.3|614|614.2|614|0
1639053420000|2021-12-09 12:37:00||614.1||614.1||614.1||614|0
1639053430000|2021-12-09 12:37:10||614||614||614||614|0
1639053440000|2021-12-09 12:37:20||614.1||614.1||614.1||614.1|0
1639053460000|2021-12-09 12:37:40|614.2|614|614.2|614|614.2|614|614.1|614|0
1639053470000|2021-12-09 12:37:50|614.3||614.3||614.3||614.3||0
1639053480000|2021-12-09 12:38:00|614.2||614.3||614.3||614.2||0
1639053500000|2021-12-09 12:38:20|614.1|613.9|613.9|613.6|614.3|613.9|613.9|613.6|0
1639053520000|2021-12-09 12:38:40|614|613.5|613.9|613.5|614|613.5|613.9|613.5|0
1639053540000|2021-12-09 12:39:00|614|613.6|614.1|613.8|614.1|613.8|614|613.6|0
1639053550000|2021-12-09 12:39:10|614.2|614.1|614.1|613.8|614.3|614.1|614.1|613.8|0
1639053560000|2021-12-09 12:39:20|614|613.7|613.7|613.5|614|613.7|613.7|613.5|0
1639053570000|2021-12-09 12:39:30|613.8|613.6|613.9|613.6|613.9|613.6|613.8|613.6|0
1639053580000|2021-12-09 12:39:40|614|613.7|614.1|613.8|614.1|613.8|614|613.7|0
1639053590000|2021-12-09 12:39:50|614.2|613.7|614.2|613.8|614.2|613.8|614.2|613.7|0
1639053600000|2021-12-09 12:40:00|614.1|613.7|614|613.7|614.1|613.7|614|613.7|0
1639053610000|2021-12-09 12:40:10|613.9|613.6|613.9|613.6|613.9|613.6|613.9|613.6|0
1639053620000|2021-12-09 12:40:20|613.7|613.7|614.1|613.7|614.1|613.7|613.7|613.6|0
1639053630000|2021-12-09 12:40:30|614||614||614||614||0
1639053640000|2021-12-09 12:40:40|613.9|613.6|614.1|613.8|614.1|613.8|613.8|613.5|0
1639053650000|2021-12-09 12:40:50|614.2|613.9|614.3|614|614.3|614|614.2|613.9|0
1639053670000|2021-12-09 12:41:10||614.1||614.1||614.1||614|0
1639053680000|2021-12-09 12:41:20|614.2|614|614.3|614|614.3|614.1|614.1|614|0
1639053690000|2021-12-09 12:41:30||614.1||614||614.1||614|0
1639053720000|2021-12-09 12:42:00||614.1||614.1||614.1||614.1|0
1639053730000|2021-12-09 12:42:10|614.2|614|614.3|614|614.3|614|614.2|614|0
1639053740000|2021-12-09 12:42:20|614.2|613.9|614.3|614|614.3|614.1|613.9|613.8|0
1639053750000|2021-12-09 12:42:30|614.4|614.1|614.7|614.4|614.7|614.4|614.4|614.1|0
1639053760000|2021-12-09 12:42:40||614.3||614.3||614.3||614.3|0
1639053770000|2021-12-09 12:42:50|614.8|614.4|614.7|614.4|614.8|614.4|614.7|614.4|0
1639053780000|2021-12-09 12:43:00|614.8|614.5|614.9|614.5|615|614.7|614.8|614.5|0
1639053790000|2021-12-09 12:43:10|614.8|614.4|614.6|614.3|614.8|614.5|614.6|614.2|0
1639053800000|2021-12-09 12:43:20|614.5|614.2|614.5|614.2|614.6|614.4|614.4|614.2|0
1639053810000|2021-12-09 12:43:30||614.1||614.1||614.1||614.1|0
1639053820000|2021-12-09 12:43:40|614.4|614.2|614.4|614|614.4|614.2|614.4|614|0
1639053840000|2021-12-09 12:44:00|614.3|614.1|614.4|614.1|614.4|614.1|614.3|614.1|0
1639053850000|2021-12-09 12:44:10|614.3|614|614.3|614|614.3|614|614.3|613.9|0
1639053860000|2021-12-09 12:44:20|614.2|613.9|614.2|613.9|614.2|614|614|613.8|0
1639053890000|2021-12-09 12:44:50|614.1|613.8|613.3|613|614.1|613.9|613.3|613|0
1639053900000|2021-12-09 12:45:00|613.2|613.1|613.4|613.1|613.4|613.2|613.2|613|0
1639053910000|2021-12-09 12:45:10|613.3|613|613.4|613.1|613.4|613.1|613.3|613|0
1639053920000|2021-12-09 12:45:20||613.2||613.2||613.3||613|0
1639053930000|2021-12-09 12:45:30|613.5|613.3|613.5|613.2|613.5|613.3|613.5|613.2|0
1639053940000|2021-12-09 12:45:40|613.4||613.5||613.5||613.4||0
1639053950000|2021-12-09 12:45:50|613.4|613.3|613.5|613.2|613.5|613.3|613.3|613.2|0
1639053960000|2021-12-09 12:46:00|613.6|613.3|613.5|613.3|613.8|613.3|613.5|613.3|0
1639053980000|2021-12-09 12:46:20|613.6|613.4|613.5|613.2|613.9|613.6|613.4|613.2|0
1639053990000|2021-12-09 12:46:30|613.6|613.3|613.7|613.3|613.7|613.3|613.6|613.3|0
1639054010000|2021-12-09 12:46:50|613.6|613.4|613.5|613.2|613.6|613.4|613.3|613.2|0
1639054020000|2021-12-09 12:47:00||613.3||613.2||613.3||613.2|0
1639054030000|2021-12-09 12:47:10|613.4||613.4||613.4||613.4||0
1639054040000|2021-12-09 12:47:20|613.3||613.5||613.5||613.3||0
1639054050000|2021-12-09 12:47:30|613.6|613.3|613.7|613.3|613.7|613.3|613.6|613.2|0
1639054060000|2021-12-09 12:47:40|613.8|613.4|613.9|613.5|613.9|613.5|613.8|613.3|0
1639054080000|2021-12-09 12:48:00|613.7|613.6|613.7|613.5|613.7|613.6|613.7|613.5|0
1639054090000|2021-12-09 12:48:10|613.8|613.6|614|613.7|614|613.7|613.8|613.6|0
1639054100000|2021-12-09 12:48:20|613.9|613.6|613.7|613.3|614|613.7|613.5|613.3|0
1639054110000|2021-12-09 12:48:30|613.8|613.4|613.8|613.4|613.8|613.5|613.8|613.4|0
1639054120000|2021-12-09 12:48:40|613.7|613.3|613.5|613.2|613.7|613.3|613.5|613.2|0
1639054150000|2021-12-09 12:49:10|613.6|613.3|613.9|613.6|614|613.7|613.6|613.3|0
1639054160000|2021-12-09 12:49:20|613.8|613.5|613.7|613.4|613.8|613.6|613.7|613.4|0
1639054170000|2021-12-09 12:49:30|613.8|613.5|613.8|613.5|613.8|613.5|613.8|613.5|0
1639054180000|2021-12-09 12:49:40|613.9|613.4|613.7|613.4|613.9|613.4|613.7|613.3|0
1639054190000|2021-12-09 12:49:50|613.8|613.3|614.1|613.8|614.3|613.9|613.8|613.3|0
1639054200000|2021-12-09 12:50:00|614.2|613.9|614.1|613.7|614.3|614|614|613.6|0
1639054210000|2021-12-09 12:50:10|614|613.6|614.1|613.6|614.1|613.6|614|613.6|0
1639054220000|2021-12-09 12:50:20|613.8|613.7|614|613.7|614|613.7|613.8|613.6|0
1639054240000|2021-12-09 12:50:40|614.1|613.8|614|613.7|614.1|613.8|614|613.7|0
1639054250000|2021-12-09 12:50:50||613.8||613.8||613.8||613.8|0
1639054260000|2021-12-09 12:51:00|614.1|613.9|613.8|613.5|614.2|614|613.8|613.5|0
1639054270000|2021-12-09 12:51:10||613.6||613.6||613.6||613.5|0
1639054280000|2021-12-09 12:51:20|613.9|613.7|614|613.7|614.1|613.8|613.9|613.6|0
1639054290000|2021-12-09 12:51:30|613.9|613.6|613.8|613.5|613.9|613.6|613.8|613.4|0
1639054300000|2021-12-09 12:51:40|613.7|613.4|613.7|613.4|613.7|613.4|613.6|613.2|0
1639054310000|2021-12-09 12:51:50|613.8|613.5|613.9|613.5|613.9|613.5|613.8|613.5|0
1639054330000|2021-12-09 12:52:10|613.7|613.4|613.7|613.4|613.7|613.4|613.7|613.4|0
1639054340000|2021-12-09 12:52:20|613.6|613.3|613.8|613.4|613.9|613.6|613.4|613.3|0
1639054350000|2021-12-09 12:52:30|613.9|613.5|613.9|613.4|613.9|613.5|613.9|613.4|0
1639054360000|2021-12-09 12:52:40|613.8||613.8||613.8||613.8||0
1639054370000|2021-12-09 12:52:50|613.9|613.5|613.8|613.6|614|613.6|613.8|613.5|0
1639054380000|2021-12-09 12:53:00|613.9|613.7|614|613.7|614|613.7|613.9|613.7|0
1639054400000|2021-12-09 12:53:20|614.1|613.8|613.5|613.2|614.1|613.8|613.4|613.2|0
1639054420000|2021-12-09 12:53:40|613.4||613.5||613.5||613.4||0
1639054440000|2021-12-09 12:54:00|613.6|613.3|613.7|613.4|613.8|613.5|613.6|613.2|0
1639054450000|2021-12-09 12:54:10|613.8|613.3|613.8|613.5|613.8|613.5|613.8|613.3|0
1639054460000|2021-12-09 12:54:20|613.7|613.4|613.7|613.4|613.8|613.4|613.6|613.3|0
1639054470000|2021-12-09 12:54:30|613.6|613.3|613.5|613.3|613.6|613.3|613.5|613.2|0
1639054500000|2021-12-09 12:55:00|613.6|613.4|613.6|613.3|613.6|613.5|613.6|613.3|0
1639054510000|2021-12-09 12:55:10|613.5||613.5||613.5||613.5||0
1639054520000|2021-12-09 12:55:20|613.4|613.2|613.4|613.2|613.4|613.2|613.3|613.2|0
1639054530000|2021-12-09 12:55:30|613.5|613.3|613.7|613.4|613.7|613.4|613.5|613.2|0
1639054540000|2021-12-09 12:55:40|613.6|613.5|613.6|613.3|613.6|613.5|613.6|613.3|0
1639054550000|2021-12-09 12:55:50|613.5|613.2|613.4|613.2|613.5|613.2|613.4|613.2|0
1639054560000|2021-12-09 12:56:00|613.5||613.4||613.5||613.4||0
1639054600000|2021-12-09 12:56:40|613.5||613.5||613.5||613.5||0
1639054620000|2021-12-09 12:57:00|613.6|613.3|613.5|613.2|613.6|613.3|613.5|613.2|0
1639054630000|2021-12-09 12:57:10|613.6|613.3|613.6|613.3|613.6|613.3|613.6|613.3|0
1639054640000|2021-12-09 12:57:20|613.4|613.2|613.3|613.2|613.6|613.2|613.3|613.2|0
1639054670000|2021-12-09 12:57:50|613.5|613.3|613.5|613.3|613.8|613.6|613.5|613.2|0
1639054680000|2021-12-09 12:58:00||613.2||613.2||613.2||613.2|0
1639054690000|2021-12-09 12:58:10|613.4|613.1|613.2|612.9|613.4|613.1|613.2|612.8|0
1639054700000|2021-12-09 12:58:20|613.3|613|613.3|613|613.4|613|613.1|613|0
1639054710000|2021-12-09 12:58:30|613.4|613.1|613.4|613.1|613.4|613.2|613.3|613.1|0
1639054720000|2021-12-09 12:58:40|613.5|613.2|613.4|613.1|613.6|613.2|613.4|613.1|0
1639054730000|2021-12-09 12:58:50|613.5|613.2|613.6|613.2|613.6|613.2|613.5|613.2|0
1639054740000|2021-12-09 12:59:00|613.5||613.4||613.5||613.4||0
1639054760000|2021-12-09 12:59:20|613.3|613.3|613.3|613|613.4|613.3|613.3|613|0
1639054770000|2021-12-09 12:59:30|613.2|612.9|613|612.8|613.2|612.9|613|612.8|0
1639054780000|2021-12-09 12:59:40|613.1||613.1||613.1||613.1||0
1639054800000|2021-12-09 13:00:00|613|612.9|613.2|612.9|613.2|613|613|612.9|0
1639054810000|2021-12-09 13:00:10|613.1|612.8|613.2|612.8|613.3|612.9|613.1|612.8|0
1639054820000|2021-12-09 13:00:20|612.9|612.9|613.2|612.9|613.2|612.9|612.9|612.8|0
1639054850000|2021-12-09 13:00:50|613.3|613|613.3|613|613.4|613|613.3|613|0
1639054860000|2021-12-09 13:01:00||612.9||612.9||612.9||612.9|0
1639054870000|2021-12-09 13:01:10|613.2|612.8|613|612.8|613.2|612.8|613|612.8|0
1639054880000|2021-12-09 13:01:20|612.9||613.1||613.2||612.9||0
1639054890000|2021-12-09 13:01:30|613.2|612.9|613.1|612.8|613.3|612.9|613.1|612.8|0
1639054900000|2021-12-09 13:01:40|613.2|612.9|613.1|612.8|613.2|612.9|613.1|612.8|0
1639054920000|2021-12-09 13:02:00|613.2|612.9|613.3|612.9|613.3|613|613.2|612.9|0
1639054930000|2021-12-09 13:02:10|613.1|612.8|612.9|612.8|613.3|612.8|612.9|612.8|0
1639054940000|2021-12-09 13:02:20|612.8|612.7|612.7|612.5|612.9|612.7|612.6|612.5|0
1639054990000|2021-12-09 13:03:10|612.8|612.6|612|611.7|612.9|612.6|611.8|611.5|0
1639055000000|2021-12-09 13:03:20|611.9|611.6|611.9|611.6|612.1|611.7|611.5|611.2|0
1639055010000|2021-12-09 13:03:30|611.8|611.5|612.1|611.7|612.1|611.7|611.6|611.3|0
1639055020000|2021-12-09 13:03:40||611.6||611.6||611.6||611.6|0
1639055030000|2021-12-09 13:03:50||611.7||611.7||611.7||611.7|0
1639055040000|2021-12-09 13:04:00|611.9|611.6|611.9|611.6|611.9|611.6|611.9|611.6|0
1639055050000|2021-12-09 13:04:10|612|611.5|611.9|611.6|612|611.6|611.9|611.5|0
1639055060000|2021-12-09 13:04:20|612|611.7|611.6|611.3|612|611.7|611.6|611.3|0
1639055070000|2021-12-09 13:04:30|611.7|611.4|611.7|611.4|611.7|611.4|611.7|611.4|0
1639055080000|2021-12-09 13:04:40||611.5||611.4||611.6||611.4|0
1639055090000|2021-12-09 13:04:50|611.6||611.6||611.6||611.6||0
1639055110000|2021-12-09 13:05:10|611.7|611.5|611.5|611.3|611.7|611.5|611.4|611.2|0
1639055120000|2021-12-09 13:05:20|611.4|611.4|611.4|611.2|611.4|611.4|611.3|611.1|0
1639055130000|2021-12-09 13:05:30|611.5|611.3|611.5|611.3|611.5|611.3|611.5|611.3|0
1639055140000|2021-12-09 13:05:40|611.4|611.2|611.4|611.2|611.4|611.2|611.4|611.1|0
1639055150000|2021-12-09 13:05:50|611.5|611.3|612.1|611.9|612.2|611.9|611.5|611.3|0
1639055160000|2021-12-09 13:06:00|612.2|612|612.2|611.9|612.4|612.1|612.2|611.9|0
1639055170000|2021-12-09 13:06:10|612.1|611.8|612.2|611.9|612.2|611.9|611.9|611.8|0
1639055180000|2021-12-09 13:06:20|612.1|611.8|611.9|611.6|612.1|611.9|611.9|611.6|0
1639055190000|2021-12-09 13:06:30|611.8|611.5|611.6|611.4|611.8|611.5|611.6|611.4|0
1639055200000|2021-12-09 13:06:40|611.7|611.5|611.6|611.3|611.7|611.5|611.5|611.3|0
1639055220000|2021-12-09 13:07:00|611.5||611.5||611.5||611.5||0
1639055230000|2021-12-09 13:07:10|611.6||611.6||611.6||611.6||0
1639055240000|2021-12-09 13:07:20|611.7|611.4|611.7|611.2|612.1|611.7|611.3|611.1|0
1639055250000|2021-12-09 13:07:30|611.6|611.3|611.6|611.4|611.6|611.5|611.6|611.3|0
1639055260000|2021-12-09 13:07:40|611.5|611.3|611.6|611.2|611.6|611.3|611.4|611.1|0
1639055300000|2021-12-09 13:08:20|611.4|611.3|612|611.7|612|611.7|611.4|611.2|0
1639055310000|2021-12-09 13:08:30|611.9|611.6|611.7|611.4|611.9|611.6|611.7|611.4|0
1639055320000|2021-12-09 13:08:40|611.8|611.5|611.9|611.6|612|611.7|611.8|611.5|0
1639055330000|2021-12-09 13:08:50|612|611.7|612.7|612.4|612.8|612.4|611.9|611.6|0
1639055340000|2021-12-09 13:09:00|612.6|612.3|612.7|612.4|612.7|612.4|612.5|612.3|0
1639055360000|2021-12-09 13:09:20|612.6|612.3|612.1|611.8|612.6|612.3|612.1|611.8|0
1639055370000|2021-12-09 13:09:30|612.2|611.7|612.3|611.9|612.3|611.9|612.2|611.7|0
1639055390000|2021-12-09 13:09:50|612.2|611.8|612.1|611.7|612.2|611.8|612.1|611.7|0
1639055400000|2021-12-09 13:10:00|612|611.6|611.9|611.5|612|611.7|611.9|611.5|0
1639055410000|2021-12-09 13:10:10|611.8|611.4|611.7|611.3|611.8|611.5|611.6|611.2|0
1639055420000|2021-12-09 13:10:20|611.5|611.2|611.6|611.3|611.6|611.3|611.5|611.2|0
1639055430000|2021-12-09 13:10:30|611.7||611.7||611.7||611.7||0
1639055450000|2021-12-09 13:10:50|611.5|611.4|611.7|611.5|611.7|611.5|611.5|611.4|0
1639055460000|2021-12-09 13:11:00||611.4||611.4||611.4||611.4|0
1639055470000|2021-12-09 13:11:10|611.6||611.7||611.7||611.6||0
1639055480000|2021-12-09 13:11:20|611.6|611.3|611.4|611.1|611.6|611.3|611.4|611|0
1639055490000|2021-12-09 13:11:30|611.5|611.2|611.5|611.2|611.5|611.2|611.4|611.1|0
1639055500000|2021-12-09 13:11:40|611.6|611.3|611.6|611.3|611.7|611.3|611.6|611.3|0
1639055510000|2021-12-09 13:11:50|611.5|611.2|611.5|611.3|611.5|611.3|611.5|611.2|0
1639055530000|2021-12-09 13:12:10|611.6|611.4|611.8|611.5|612.1|611.6|611.5|611.3|0
1639055540000|2021-12-09 13:12:20|611.7|611.4|611.5|611.4|611.8|611.5|611.5|611.3|0
1639055550000|2021-12-09 13:12:30|611.4|611.3|611.5|611.2|611.5|611.3|611.4|611.2|0
1639055580000|2021-12-09 13:13:00|611.4|611.3|611.5|611.3|611.5|611.3|611.4|611.3|0
1639055600000|2021-12-09 13:13:20|611.4|611.2|611.3|611.2|611.5|611.3|611.3|611.2|0
1639055610000|2021-12-09 13:13:30|611.2|611.1|611.4|611.2|611.4|611.2|611.2|611|0
1639055620000|2021-12-09 13:13:40||611.1||611.1||611.1||611.1|0
1639055660000|2021-12-09 13:14:20|611.3|611.2|611.4|611.2|611.4|611.2|611.3|611.2|0
1639055670000|2021-12-09 13:14:30|611.5|611.3|611.5|611.3|611.5|611.4|611.5|611.3|0
1639055690000|2021-12-09 13:14:50|611.4|611.2|611.3|611.1|611.4|611.2|611.2|611.1|0
1639055700000|2021-12-09 13:15:00|611.4||611.3||611.4||611.3||0
1639055710000|2021-12-09 13:15:10|611.4|611.2|611.7|611.4|611.8|611.5|611.4|611.2|0
1639055720000|2021-12-09 13:15:20|611.6|611.3|611.5|611.2|611.6|611.3|611.4|611.2|0
1639055730000|2021-12-09 13:15:30|611.4|611.1|611.4|611.1|611.4|611.1|611.4|611.1|0
1639055740000|2021-12-09 13:15:40|611.5|611.2|611.4|611.2|611.5|611.2|611.4|611.2|0
1639055760000|2021-12-09 13:16:00|611.5|611.3|611.5|611.3|611.5|611.3|611.5|611.3|0
1639055780000|2021-12-09 13:16:20|611.4|611.2|611.5|611.2|611.5|611.2|611.3|611.1|0
1639055790000|2021-12-09 13:16:30|611.6|611.3|611.7|611.4|611.7|611.4|611.6|611.3|0
1639055800000|2021-12-09 13:16:40|611.6|611.3|611.5|611.2|611.6|611.3|611.4|611.2|0
1639055810000|2021-12-09 13:16:50|611.6|611.3|611.5|611.2|611.8|611.5|611.5|611.2|0
1639055820000|2021-12-09 13:17:00|611.4|611.1|611.2|611|611.4|611.1|611.2|611|0
1639055830000|2021-12-09 13:17:10|611.1|610.9|611|610.8|611.1|610.9|611|610.8|0
1639055840000|2021-12-09 13:17:20|610.9|610.7|610.8|610.4|611|610.8|610.7|610.4|0
1639055850000|2021-12-09 13:17:30|610.9|610.5|611.1|610.7|611.1|610.8|610.9|610.5|0
1639055880000|2021-12-09 13:18:00|610.9||610.9||610.9||610.9||0
1639055890000|2021-12-09 13:18:10|610.8|610.6|610.8|610.5|610.8|610.6|610.8|610.5|0
1639055900000|2021-12-09 13:18:20|610.7|610.6|610.7|610.6|611|610.7|610.6|610.5|0
1639055910000|2021-12-09 13:18:30|610.8|610.7|610.9|610.7|611|610.7|610.8|610.6|0
1639055920000|2021-12-09 13:18:40|611|610.6|610.9|610.6|611|610.6|610.9|610.6|0
1639055930000|2021-12-09 13:18:50||610.7||610.7||610.7||610.7|0
1639055950000|2021-12-09 13:19:10|610.8|610.6|610.8|610.5|610.8|610.6|610.7|610.5|0
1639055960000|2021-12-09 13:19:20|610.9|610.6|610.7|610.4|610.9|610.7|610.4|610.2|0
1639055970000|2021-12-09 13:19:30|610.6|610.3|610.5|610.3|610.6|610.3|610.5|610.3|0
1639055980000|2021-12-09 13:19:40|610.6||610.6||610.6||610.5||0
1639055990000|2021-12-09 13:19:50|610.5|610.2|610.6|610.3|610.6|610.3|610.4|610|0
1639056000000|2021-12-09 13:20:00|610.7|610.2|610.6|610.2|610.7|610.3|610.6|610.2|0
1639056010000|2021-12-09 13:20:10|610.5||610.6||610.6||610.5||0
1639056020000|2021-12-09 13:20:20|610.5|610.1|610.6|610.3|610.6|610.3|610.2|610.1|0
1639056030000|2021-12-09 13:20:30|610.5|610.2|610.6|610.1|610.6|610.3|610.5|610.1|0
1639056040000|2021-12-09 13:20:40|610.5|610.2|610.5|610.2|610.5|610.3|610.5|610.2|0
1639056050000|2021-12-09 13:20:50|610.4|610.1|610.4|610.2|610.4|610.2|610.4|610.1|0
1639056070000|2021-12-09 13:21:10|610.5|610.3|610.6|610.3|610.8|610.5|610.5|610.3|0
1639056080000|2021-12-09 13:21:20|610.5|610.2|610.6|610.3|610.6|610.3|610.3|610.2|0
1639056090000|2021-12-09 13:21:30|610.5|610.4|610.4|610.1|610.5|610.4|610.3|610.1|0
1639056100000|2021-12-09 13:21:40|610.3|610.2|610.3|610.1|610.3|610.2|610.2|610.1|0
1639056110000|2021-12-09 13:21:50|610.4|610.2|610.5|610.3|610.7|610.3|610.3|610.1|0
1639056120000|2021-12-09 13:22:00|610.4|610.2|610.5|610.2|610.5|610.2|610.4|610.1|0
1639056140000|2021-12-09 13:22:20|610.4|610.3|610.5|610.2|610.5|610.3|610.3|610.2|0
1639056150000|2021-12-09 13:22:30|610.4|610.1|610.2|610|610.4|610.1|610.2|610|0
1639056160000|2021-12-09 13:22:40|610.3|610.1|610.3|610|610.3|610.1|610.3|610|0
1639056170000|2021-12-09 13:22:50|610.2||610.2||610.3||610.2||0
1639056180000|2021-12-09 13:23:00|610.3|609.9|610.1|609.8|610.3|609.9|610|609.7|0
1639056190000|2021-12-09 13:23:10||609.9||609.9||610||609.9|0
1639056200000|2021-12-09 13:23:20|610||610.1||610.1||610||0
1639056210000|2021-12-09 13:23:30|610|609.8|610.1|609.8|610.1|609.9|610|609.8|0
1639056220000|2021-12-09 13:23:40|610|609.7|610.1|609.7|610.1|609.9|609.9|609.6|0
1639056230000|2021-12-09 13:23:50|608.9|608.8|605.8|605.5|608.9|608.8|605.3|605|0
1639056240000|2021-12-09 13:24:00|605.7|605.4|604.7|604.5|605.7|605.5|604.3|603.7|0
1639056250000|2021-12-09 13:24:10|604.6|604.4|604.7|604.5|604.7|604.5|604.3|604.2|0
1639056260000|2021-12-09 13:24:20|604.8|604.6|606.1|605.8|606.4|606|604.8|604.5|0
1639056270000|2021-12-09 13:24:30|606.2|605.9|606.6|606.2|606.8|606.6|606.2|605.9|0
1639056280000|2021-12-09 13:24:40|606.7|606.3|607.1|606.4|607.2|606.9|606.6|606.3|0
1639056290000|2021-12-09 13:24:50|607.2|606.5|608.4|608|608.5|608|606.7|606.5|0
1639056300000|2021-12-09 13:25:00|608.3|607.9|608.3|607.8|608.4|608|607.9|607.7|0
1639056310000|2021-12-09 13:25:10|608.4|607.9|608.5|608.2|608.8|608.5|608.1|607.8|0
1639056320000|2021-12-09 13:25:20|608.6|608.3|608.5|608|608.8|608.5|608.5|608|0
1639056330000|2021-12-09 13:25:30|608.6|607.9|608.5|608|608.7|608.6|608.5|607.9|0
1639056340000|2021-12-09 13:25:40|608.4|607.9|608.8|608.3|608.8|608.3|608.3|607.8|0
1639056350000|2021-12-09 13:25:50|608.7|608.4|608.5|608.1|608.8|608.5|608.3|607.9|0
1639056360000|2021-12-09 13:26:00|608.4|608|608.2|607.8|608.4|608.1|608.1|607.6|0
1639056370000|2021-12-09 13:26:10|608.3|607.9|608.5|608.1|608.8|608.6|608.2|607.8|0
1639056380000|2021-12-09 13:26:20|608.4|608|607.9|607.6|608.5|608|607.9|607.6|0
1639056390000|2021-12-09 13:26:30|608|607.7|607.9|607.6|608.1|607.8|607.9|607.6|0
1639056400000|2021-12-09 13:26:40|608|607.9|608.2|607.9|608.2|608|608|607.9|0
1639056420000|2021-12-09 13:27:00|608.1|608|608.6|608.1|608.6|608.2|608|608|0
1639056430000|2021-12-09 13:27:10|608.7|608.2|608.5|608.1|608.7|608.2|608.3|608.1|0
1639056440000|2021-12-09 13:27:20|608.4|608|608.1|607.9|608.4|608|608.1|607.9|0
1639056450000|2021-12-09 13:27:30||608||607.9||608||607.9|0
1639056470000|2021-12-09 13:27:50|608.2|608|608.5|608|608.8|608.4|608.2|607.9|0
1639056480000|2021-12-09 13:28:00|608.4|607.9|608.1|607.9|608.4|607.9|608.1|607.9|0
1639056490000|2021-12-09 13:28:10|608.2|608|608.3|608|608.3|608|608.2|607.9|0
1639056500000|2021-12-09 13:28:20|608.5|608.1|608.5|608.1|608.7|608.3|608.2|608|0
1639056510000|2021-12-09 13:28:30||608||608||608||608|0
1639056530000|2021-12-09 13:28:50|608.4|607.9|608.5|607.9|608.8|608.5|608|607.9|0
1639056540000|2021-12-09 13:29:00|608.6|608|608.6|608.2|608.7|608.2|608.6|608|0
1639056550000|2021-12-09 13:29:10|608.7|608.3|608.7|608.1|608.8|608.5|608.5|608.1|0
1639056560000|2021-12-09 13:29:20|608.6||608.5||608.6||608.2||0
1639056570000|2021-12-09 13:29:30|608.6|608.2|608.7|608.2|608.7|608.2|608.5|608.1|0
1639056580000|2021-12-09 13:29:40||608.1||608.1||608.1||608.1|0
1639056590000|2021-12-09 13:29:50||608.2||608.2||608.2||608.2|0
1639056600000|2021-12-09 13:30:00|608.8|608.3|609.2|608.8|609.3|608.9|608.8|608.3|0
1639056610000|2021-12-09 13:30:10|609.1|608.7|609.1|608.6|609.1|608.7|609.1|608.6|0
1639056620000|2021-12-09 13:30:20|609|608.7|608.8|608.4|609.1|608.7|608.7|608.3|0
1639056630000|2021-12-09 13:30:30|608.7|608.5|608.6|608.2|608.7|608.5|608.6|608.2|0
1639056640000|2021-12-09 13:30:40|608.7|608.3|609.2|608.8|609.3|608.8|608.7|608.3|0
1639056650000|2021-12-09 13:30:50|609.3|608.9|608.8|608.2|609.3|608.9|608.8|608.2|0
1639056660000|2021-12-09 13:31:00|608.7|608.1|608.9|608.4|608.9|608.5|608.6|608.1|0
1639056670000|2021-12-09 13:31:10|608.7|608.3|608.7|608.4|608.7|608.4|608.7|608.3|0
1639056680000|2021-12-09 13:31:20|608.6|608.5|609|608.6|609.1|608.6|608.6|608.4|0
1639056690000|2021-12-09 13:31:30|609.1|608.7|609|608.6|609.1|608.7|609|608.6|0
1639056700000|2021-12-09 13:31:40|609.1|608.7|609|608.7|609.1|608.7|609|608.6|0
1639056710000|2021-12-09 13:31:50|609.1|608.8|609.2|608.8|609.3|608.8|609|608.7|0
1639056720000|2021-12-09 13:32:00|609.1|608.6|609.2|608.8|609.2|608.8|609.1|608.5|0
1639056730000|2021-12-09 13:32:10|609.1|608.7|609.1|608.7|609.1|608.7|609.1|608.6|0
1639056740000|2021-12-09 13:32:20|609|608.6|608.8|608.5|609|608.7|608.7|608.3|0
1639056750000|2021-12-09 13:32:30|608.7|608.4|608.6|608.2|608.7|608.4|608.6|608.2|0
1639056760000|2021-12-09 13:32:40|608.5|608.1|608.8|608.4|608.8|608.4|608.4|608.1|0
1639056770000|2021-12-09 13:32:50|608.9|608.5|609.3|608.9|609.3|608.9|608.9|608.5|0
1639056780000|2021-12-09 13:33:00|609.4|609|609.3|608.9|609.4|609|609.2|608.9|0
1639056790000|2021-12-09 13:33:10|609.2|609|608.9|608.5|609.2|609|608.9|608.4|0
1639056800000|2021-12-09 13:33:20|608.7|608.4|609.2|608.8|609.3|609|608.7|608.4|0
1639056810000|2021-12-09 13:33:30|609.1|608.7|609.1|608.7|609.1|608.7|609.1|608.7|0
1639056820000|2021-12-09 13:33:40|609.3|608.8|609.4|608.9|609.5|609.1|609.2|608.8|0
1639056830000|2021-12-09 13:33:50||609||609||609||609|0
1639056840000|2021-12-09 13:34:00|609.3|609.1|609.1|608.8|609.5|609.1|609.1|608.7|0
1639056860000|2021-12-09 13:34:20|609|608.7|609|608.8|609|608.9|608.9|608.7|0
1639056870000|2021-12-09 13:34:30|609.2|608.9|609.3|609|609.3|609|609.2|608.9|0
1639056880000|2021-12-09 13:34:40|609.4|609.1|609.4|609.1|609.4|609.2|609.4|609.1|0
1639056890000|2021-12-09 13:34:50|609.3|608.9|609|608.7|609.3|608.9|609|608.7|0
1639056900000|2021-12-09 13:35:00|609.2|608.8|609.6|609.2|609.8|609.2|609.2|608.8|0
1639056910000|2021-12-09 13:35:10|609.5|609.1|610.5|610.1|610.6|610.1|609.5|609|0
1639056920000|2021-12-09 13:35:20|610.4|610.2|610.7|610.2|610.8|610.4|610.4|610.1|0
1639056930000|2021-12-09 13:35:30|610.6|610.1|610.3|610|610.6|610.2|610.3|609.9|0
1639056940000|2021-12-09 13:35:40|610.4|610.1|611.5|611.1|611.6|611.3|610.2|609.9|0
1639056950000|2021-12-09 13:35:50|611.4|611|611.2|610.9|611.4|611.1|611|610.7|0
1639056960000|2021-12-09 13:36:00|611.1|611|610.9|610.4|611.2|611|610.7|610.4|0
1639056970000|2021-12-09 13:36:10|610.8|610.5|610.7|610.4|610.8|610.6|610.7|610.4|0
1639056980000|2021-12-09 13:36:20|610.6|610.3|610.6|610.2|610.8|610.5|610.4|610.2|0
1639057000000|2021-12-09 13:36:40|610.5||610.5||610.5||610.5||0
1639057010000|2021-12-09 13:36:50|610.6|610.3|610.5|610.2|611|610.8|610.5|610.2|0
1639057020000|2021-12-09 13:37:00|610.4|610|610.2|609.8|610.4|610|610.2|609.8|0
1639057030000|2021-12-09 13:37:10|610.1|609.7|609.6|609.1|610.1|609.7|609.6|609.1|0
1639057040000|2021-12-09 13:37:20|609.5|609.2|609|608.6|609.5|609.2|608.8|608.6|0
1639057050000|2021-12-09 13:37:30||608.5||608.4||608.5||608.4|0
1639057060000|2021-12-09 13:37:40|608.7|608.5|609.2|608.8|609.2|608.9|608.7|608.5|0
1639057080000|2021-12-09 13:38:00|609.3|608.9|609.2|608.9|609.4|609|609.1|608.8|0
1639057090000|2021-12-09 13:38:10|609.3|609|609.4|608.9|609.4|609.1|609.3|608.9|0
1639057100000|2021-12-09 13:38:20|609.2|608.7|609.2|609|609.3|609|608.9|608.6|0
1639057110000|2021-12-09 13:38:30|609.3|608.9|609.2|608.8|609.3|609|609|608.7|0
1639057120000|2021-12-09 13:38:40|609.3|608.9|609.4|609|609.4|609|609.3|608.9|0
1639057130000|2021-12-09 13:38:50|609.7|609.1|609.6|609.3|609.9|609.6|609.5|609.1|0
1639057140000|2021-12-09 13:39:00|609.5|609.2|609.6|609.3|609.6|609.4|609.5|609.2|0
1639057150000|2021-12-09 13:39:10|609.5||609.5||609.5||609.5||0
1639057160000|2021-12-09 13:39:20|609.4|609.2|609.1|608.7|609.4|609.2|608.8|608.7|0
1639057170000|2021-12-09 13:39:30||608.8||608.9||608.9||608.8|0
1639057180000|2021-12-09 13:39:40|609.3|609|609.1|608.7|609.4|609.1|608.9|608.6|0
1639057190000|2021-12-09 13:39:50||608.6||608.7||608.7||608.6|0
1639057200000|2021-12-09 13:40:00|609|608.6|608.9|608.6|609|608.6|608.9|608.5|0
1639057210000|2021-12-09 13:40:10|608.8|608.5|608.6|608.4|609|608.8|608.6|608.4|0
1639057220000|2021-12-09 13:40:20|608.7|608.3|608.1|607.9|608.7|608.3|608|607.9|0
1639057230000|2021-12-09 13:40:30|608|608|608.2|607.9|608.3|608.2|608|607.9|0
1639057260000|2021-12-09 13:41:00|608.1|607.7|607.9|607.5|608.1|607.7|607.7|607.4|0
1639057280000|2021-12-09 13:41:20|607.8|607.4|607.7|607.5|607.8|607.5|607.7|607.4|0
1639057290000|2021-12-09 13:41:30|607.8|607.6|607.8|607.5|607.8|607.7|607.8|607.5|0
1639057300000|2021-12-09 13:41:40|607.9|607.6|608.3|607.9|608.6|608.2|607.9|607.6|0
1639057310000|2021-12-09 13:41:50|608.4||608.4||608.4||608.4||0
1639057320000|2021-12-09 13:42:00|608.3|607.8|608.2|607.7|608.4|607.8|608.2|607.7|0
1639057330000|2021-12-09 13:42:10|608.3|607.8|608.3|608|608.3|608|608.2|607.7|0
1639057340000|2021-12-09 13:42:20|608.2|607.9|607.5|607.3|608.2|607.9|607.4|607.2|0
1639057350000|2021-12-09 13:42:30|607.7|607.4|607.6|607.3|607.8|607.5|607.6|607.3|0
1639057360000|2021-12-09 13:42:40|607.7|607.4|607.8|607.5|607.8|607.5|607.7|607.4|0
1639057370000|2021-12-09 13:42:50|607.7||607.7||607.7||607.7||0
1639057380000|2021-12-09 13:43:00|607.8|607.6|608.4|608.1|608.6|608.1|607.8|607.6|0
1639057390000|2021-12-09 13:43:10|608.3|608|608.8|608.5|609.1|608.6|608.3|608|0
1639057400000|2021-12-09 13:43:20|608.7|608.4|608.9|608.4|608.9|608.6|608.5|608.4|0
1639057410000|2021-12-09 13:43:30||608.5||608.5||608.5||608.5|0
1639057420000|2021-12-09 13:43:40|608.8|608.7|609.1|608.8|609.2|608.9|608.7|608.6|0
1639057430000|2021-12-09 13:43:50|609|608.9|608.9|608.6|609.1|609|608.7|608.5|0
1639057440000|2021-12-09 13:44:00|608.8|608.5|608.8|608.5|608.8|608.6|608.6|608.4|0
1639057450000|2021-12-09 13:44:10|608.9|608.6|609.1|608.7|609.2|608.7|608.9|608.6|0
1639057460000|2021-12-09 13:44:20|608.8|608.6|608.8|608.6|608.8|608.7|608.6|608.4|0
1639057470000|2021-12-09 13:44:30||608.5||608.5||608.5||608.5|0
1639057480000|2021-12-09 13:44:40|609|608.6|608.8|608.5|609.1|608.8|608.7|608.5|0
1639057490000|2021-12-09 13:44:50|608.7|608.4|608.5|608.1|608.7|608.4|608.5|608.1|0
1639057500000|2021-12-09 13:45:00|608.4|608|609.4|609|609.5|609.2|608.3|608|0
1639057510000|2021-12-09 13:45:10|609.5|609.1|609.4|609.1|609.5|609.1|609.4|609.1|0
1639057520000|2021-12-09 13:45:20|609.3|609|609.1|608.7|609.4|609.1|608.9|608.5|0
1639057530000|2021-12-09 13:45:30|609.2|608.8|608.6|608.2|609.2|608.9|608.6|608.2|0
1639057540000|2021-12-09 13:45:40|608.5|608.3|608.5|608.1|608.5|608.3|608.5|608.1|0
1639057550000|2021-12-09 13:45:50|608.4|608|608.5|608.1|608.8|608.5|608.4|608|0
1639057560000|2021-12-09 13:46:00|608.6|608.2|608.7|608.3|608.7|608.4|608.6|608.2|0
1639057570000|2021-12-09 13:46:10|608.6|608.2|608.6|608|608.6|608.2|608.6|608|0
1639057580000|2021-12-09 13:46:20|608.5|608.1|608.6|608.1|608.7|608.5|608.2|608|0
1639057590000|2021-12-09 13:46:30|608.5|608|608.4|608.1|608.5|608.1|608.4|607.9|0
1639057600000|2021-12-09 13:46:40|608.3|608|608.3|607.9|608.4|608|608.2|607.8|0
1639057610000|2021-12-09 13:46:50|608.2|607.8|608.3|608|608.4|608|608.2|607.8|0
1639057620000|2021-12-09 13:47:00|608.2|607.8|608.2|607.8|608.2|607.8|608.1|607.7|0
1639057630000|2021-12-09 13:47:10|608.1|607.9|608.4|608.1|608.4|608.2|608.1|607.8|0
1639057640000|2021-12-09 13:47:20|608.3|608|608.3|607.8|608.4|608|607.9|607.8|0
1639057660000|2021-12-09 13:47:40|608.2|607.7|608.2|607.7|608.2|607.7|608.1|607.6|0
1639057670000|2021-12-09 13:47:50|608.1|607.8|608.2|607.9|608.2|607.9|608.1|607.8|0
1639057680000|2021-12-09 13:48:00|608.1|607.8|608.2|607.9|608.2|607.9|608.1|607.7|0
1639057690000|2021-12-09 13:48:10|608.4|608|608.4|608.1|608.4|608.1|608.4|608|0
1639057700000|2021-12-09 13:48:20|608.6|608.2|608.9|608.4|609.1|608.6|608.6|608.2|0
1639057710000|2021-12-09 13:48:30||608.5||608.5||608.5||608.5|0
1639057720000|2021-12-09 13:48:40|608.8|608.4|608.4|608.1|608.8|608.4|608.4|608|0
1639057730000|2021-12-09 13:48:50||608||608.1||608.1||608|0
1639057740000|2021-12-09 13:49:00|608.3|608|608.5|608.3|608.5|608.3|608.3|607.9|0
1639057750000|2021-12-09 13:49:10||608.2||608.3||608.3||608.2|0
1639057770000|2021-12-09 13:49:30|608.4|608.2|608|607.6|608.4|608.2|608|607.6|0
1639057780000|2021-12-09 13:49:40|608.1|607.5|608.1|607.8|608.1|607.9|608.1|607.5|0
1639057790000|2021-12-09 13:49:50|608||608.1||608.1||608||0
1639057800000|2021-12-09 13:50:00||607.9||607.9||607.9||607.8|0
1639057810000|2021-12-09 13:50:10|608|607.8|607.8|607.4|608|607.8|607.6|607.3|0
1639057820000|2021-12-09 13:50:20|607.7|607.3|607.6|606.9|607.7|607.5|607.2|606.8|0
1639057830000|2021-12-09 13:50:30|607.5|606.8|607.2|606.8|607.5|606.8|607.2|606.8|0
1639057840000|2021-12-09 13:50:40|607.3|606.9|607.3|606.9|607.3|606.9|607.3|606.9|0
1639057850000|2021-12-09 13:50:50|607.5|607|607.6|607.1|607.6|607.2|607.4|607|0
1639057860000|2021-12-09 13:51:00|607.7|607.2|607.6|607.1|608|607.6|607.6|607.1|0
1639057880000|2021-12-09 13:51:20|607.7|607.2|607.8|607.4|607.8|607.6|607.6|607.2|0
1639057900000|2021-12-09 13:51:40||607.5||607.6||607.6||607.5|0
1639057920000|2021-12-09 13:52:00|607.7|607.7|608|607.8|608.4|607.9|607.7|607.7|0
1639057930000|2021-12-09 13:52:10|608.1|607.9|608.7|608.2|608.7|608.2|608.1|607.9|0
1639057940000|2021-12-09 13:52:20|608.6|608.1|608.3|607.9|608.6|608.3|608.1|607.9|0
1639057950000|2021-12-09 13:52:30|608.4|607.8|608.5|608.2|608.7|608.3|608.4|607.8|0
1639057960000|2021-12-09 13:52:40|608.4|608.1|608.4|607.9|608.4|608.1|608.4|607.8|0
1639057970000|2021-12-09 13:52:50|608.1|607.8|608|607.5|608.2|607.9|608|607.5|0
1639057980000|2021-12-09 13:53:00|607.9|607.6|607.6|607.1|607.9|607.6|607.6|607.1|0
1639057990000|2021-12-09 13:53:10|607.9|607.8|608.2|607.7|608.2|607.8|607.8|607.2|0
1639058000000|2021-12-09 13:53:20|608.1|607.6|608.4|607.9|608.4|607.9|607.9|607.6|0
1639058010000|2021-12-09 13:53:30||607.8||607.9||607.9||607.8|0
1639058020000|2021-12-09 13:53:40|608.3||608.2||608.3||608.2||0
1639058030000|2021-12-09 13:53:50|608.1|607.8|607.9|607.7|608.2|607.8|607.9|607.7|0
1639058040000|2021-12-09 13:54:00|607.8|607.5|607.8|607.3|607.8|607.5|607.8|607.2|0
1639058060000|2021-12-09 13:54:20|607.6|607.4|607.8|607.4|608|607.7|607.2|607|0
1639058070000|2021-12-09 13:54:30|607.9|607.5|608|607.5|608|607.6|607.9|607.5|0
1639058080000|2021-12-09 13:54:40|607.9|607.6|607.9|607.6|608|607.6|607.6|607.2|0
1639058090000|2021-12-09 13:54:50||607.5||607.6||607.6||607.5|0
1639058100000|2021-12-09 13:55:00|608|607.7|608.2|607.8|608.3|607.9|608|607.7|0
1639058110000|2021-12-09 13:55:10|608.1|607.7|608.3|607.9|608.3|607.9|608.1|607.7|0
1639058120000|2021-12-09 13:55:20|608.2|607.8|608.1|607.6|608.3|607.9|607.9|607.6|0
1639058130000|2021-12-09 13:55:30|608|607.7|607.8|607.5|608.1|607.8|607.8|607.5|0
1639058140000|2021-12-09 13:55:40|607.7||607.8||607.8||607.7||0
1639058150000|2021-12-09 13:55:50|607.7|607.6|607.7|607.5|607.9|607.6|607.7|607.5|0
1639058160000|2021-12-09 13:56:00|607.8||607.7||607.8||607.7||0
1639058170000|2021-12-09 13:56:10|607.6|607.3|607.4|607.2|607.6|607.3|607.3|607.1|0
1639058180000|2021-12-09 13:56:20|607.5|607.3|607.4|607.2|607.6|607.3|607.4|607.2|0
1639058200000|2021-12-09 13:56:40||607.1||607.1||607.1||607.1|0
1639058210000|2021-12-09 13:56:50|607.3|607.2|607.3|607.1|607.4|607.2|607.3|607.1|0
1639058220000|2021-12-09 13:57:00|607.2|606.9|607.1|606.8|607.2|607|607.1|606.8|0
1639058240000|2021-12-09 13:57:20|607.2|606.9|607|606.9|607.2|606.9|606.9|606.8|0
1639058250000|2021-12-09 13:57:30|607.1|606.8|608.1|607.7|608.1|607.7|607.1|606.8|0
1639058260000|2021-12-09 13:57:40|608.2||608.2||608.3||608.2||0
1639058270000|2021-12-09 13:57:50|608.1|607.6|608|607.6|608.1|607.6|608|607.6|0
1639058300000|2021-12-09 13:58:20|608.1|607.7|607.8|607.5|608.1|607.9|607.8|607.4|0
1639058310000|2021-12-09 13:58:30|607.7|607.3|607.6|607.4|607.8|607.5|607.5|607.3|0
1639058320000|2021-12-09 13:58:40||607.3||607.3||607.3||607.3|0
1639058340000|2021-12-09 13:59:00||607.4||607.3||607.4||607.3|0
1639058350000|2021-12-09 13:59:10|607.7|607.4|608.4|608|608.5|608|607.7|607.4|0
1639058360000|2021-12-09 13:59:20|608.3|607.9|607.8|607.4|608.3|608|607.8|607.4|0
1639058370000|2021-12-09 13:59:30|607.7|607.5|607.7|607.4|607.8|607.5|607.7|607.4|0
1639058380000|2021-12-09 13:59:40|607.6|607.5|607.5|607.3|607.6|607.5|607.5|607.3|0
1639058390000|2021-12-09 13:59:50|607.4|607.4|606.6|606.3|607.7|607.4|606.6|606.3|0
1639058400000|2021-12-09 14:00:00|606.7|606.4|607.3|606.8|607.4|607|606.7|606.4|0
1639058420000|2021-12-09 14:00:20|607.2|606.7|606.3|606.2|607.2|606.7|606.3|606.1|0
1639058430000|2021-12-09 14:00:30|606.6|606.3|606.5|606.2|606.6|606.3|606.4|606|0
1639058440000|2021-12-09 14:00:40|606.6|606.3|606.6|606.2|606.6|606.5|606.6|606.2|0
1639058450000|2021-12-09 14:00:50|606.5|606.1|606.5|606.1|606.5|606.1|606.5|606.1|0
1639058460000|2021-12-09 14:01:00|606.6|606.2|606.6|606.3|606.6|606.3|606.5|606.2|0
1639058470000|2021-12-09 14:01:10|606.5|606.2|607.1|606.8|607.1|606.8|606.5|606.2|0
1639058480000|2021-12-09 14:01:20|607|606.7|606.9|606.6|607.1|606.7|606.9|606.6|0
1639058490000|2021-12-09 14:01:30|607|606.7|607.1|606.7|607.3|606.8|607|606.7|0
1639058500000|2021-12-09 14:01:40|607.2||607.2||607.2||607.1||0
1639058510000|2021-12-09 14:01:50|607.3|606.8|607.8|607.5|608.1|607.5|607.3|606.8|0
1639058520000|2021-12-09 14:02:00|607.7|607.4|607.4|607|607.7|607.4|607.1|606.7|0
1639058530000|2021-12-09 14:02:10|607.3|607.1|607.3|607|607.3|607.1|607.3|607|0
1639058540000|2021-12-09 14:02:20|607.2||607.3||607.3||607.2||0
1639058560000|2021-12-09 14:02:40|607.4|607.1|607.3|607|607.4|607.1|607.3|607|0
1639058570000|2021-12-09 14:02:50|607.4|607.1|607.6|607.1|607.6|607.3|607.3|607.1|0
1639058580000|2021-12-09 14:03:00|607.5|607|607.5|607.1|607.5|607.1|607.2|607|0
1639058600000|2021-12-09 14:03:20|607.6|607.2|607.5|607.1|607.6|607.2|607.2|607|0
1639058620000|2021-12-09 14:03:40|607.4|607.2|607|606.8|607.5|607.2|607|606.7|0
1639058630000|2021-12-09 14:03:50|607.1|606.9|607.4|606.9|607.5|607.1|607.1|606.9|0
1639058640000|2021-12-09 14:04:00|607.5|607.2|607.4|607.1|607.5|607.4|607.4|607.1|0
1639058650000|2021-12-09 14:04:10|607.6|607.2|607.7|607.5|607.8|607.6|607.6|607.2|0
1639058660000|2021-12-09 14:04:20|607.8|607.4|607.5|607.3|607.8|607.4|607.4|607.3|0
1639058680000|2021-12-09 14:04:40|607.4|607.2|607.4|607.2|607.5|607.2|607.4|607.2|0
1639058690000|2021-12-09 14:04:50|607.5||607.5||607.5||607.5||0
1639058700000|2021-12-09 14:05:00||607.3||607.3||607.3||607.3|0
1639058710000|2021-12-09 14:05:10|607.4|607.2|607.4|607|607.4|607.3|607.2|607|0
1639058720000|2021-12-09 14:05:20|607.3|606.9|607|606.7|607.3|606.9|606.8|606.5|0
1639058730000|2021-12-09 14:05:30|607.1|606.8|607.3|607|607.3|607|607.1|606.8|0
1639058740000|2021-12-09 14:05:40|607.4|607.1|607.6|607.1|607.6|607.1|607.4|607.1|0
1639058760000|2021-12-09 14:06:00|607.5|607|607.2|606.8|607.5|607|607.1|606.8|0
1639058770000|2021-12-09 14:06:10|607.3|606.9|607.2|606.8|607.3|606.9|607.2|606.8|0
1639058780000|2021-12-09 14:06:20|607.1|606.7|607.2|606.8|607.2|606.8|607|606.7|0
1639058800000|2021-12-09 14:06:40|607.1|606.9|607|606.7|607.1|607|607|606.6|0
1639058820000|2021-12-09 14:07:00|606.9|606.6|606.5|606.1|607|606.6|606.5|606.1|0
1639058830000|2021-12-09 14:07:10|606.4|606.2|606.5|606.2|606.5|606.2|606.4|606.2|0
1639058840000|2021-12-09 14:07:20|606.4|606.1|606.5|606.3|606.5|606.3|606.3|606|0
1639058850000|2021-12-09 14:07:30|606.7|606.2|606.6|606.3|606.8|606.5|606.5|606.2|0
1639058860000|2021-12-09 14:07:40|606.7|606.2|606.7|606.3|606.7|606.3|606.6|606.2|0
1639058870000|2021-12-09 14:07:50|606.6|606.2|606.6|606.3|606.6|606.3|606.6|606.2|0
1639058880000|2021-12-09 14:08:00|606.5|606.2|606.3|606|606.5|606.2|606.3|606|0
1639058890000|2021-12-09 14:08:10|606.5|606.1|606.5|606.1|606.6|606.2|606.4|606.1|0
1639058900000|2021-12-09 14:08:20|606.4|606|606.2|606|606.4|606.1|606.2|606|0
1639058910000|2021-12-09 14:08:30|606.3|606.1|606.4|606.1|606.4|606.1|606.3|606.1|0
1639058920000|2021-12-09 14:08:40|606.3|606|606.4|606.3|606.4|606.3|606.2|606|0
1639058930000|2021-12-09 14:08:50||606.2||606.1||606.2||606.1|0
1639058960000|2021-12-09 14:09:20|606.5|606.2|606.6|606.1|606.7|606.4|606.5|606.1|0
1639058970000|2021-12-09 14:09:30||606.2||606.2||606.2||606.2|0
1639058980000|2021-12-09 14:09:40||606.1||606.3||606.3||606.1|0
1639058990000|2021-12-09 14:09:50|606.7|606.4|606.6|606.3|607|606.7|606.6|606.3|0
1639059000000|2021-12-09 14:10:00|606.7||606.6||606.8||606.6||0
1639059010000|2021-12-09 14:10:10||606.4||606.3||606.4||606.3|0
1639059020000|2021-12-09 14:10:20|606.5|606.2|606.4|606.2|606.5|606.3|606.3|606.1|0
1639059030000|2021-12-09 14:10:30|606.5|606.3|606.4|606.2|606.5|606.3|606.4|606.2|0
1639059040000|2021-12-09 14:10:40||606.3||606.3||606.3||606.3|0
1639059050000|2021-12-09 14:10:50|606.5|606.4|606.3|606.2|606.5|606.4|606.3|606.1|0
1639059060000|2021-12-09 14:11:00|606.2|606|606.1|606|606.3|606|606.1|606|0
1639059070000|2021-12-09 14:11:10|606|605.9|606|605.8|606.2|605.9|605.9|605.8|0
1639059080000|2021-12-09 14:11:20|605.9|605.7|606.2|606|606.2|606.1|605.9|605.6|0
1639059090000|2021-12-09 14:11:30|606.3|606.1|606.5|606.1|606.6|606.2|606.3|606|0
1639059100000|2021-12-09 14:11:40|606.6|606.2|606.8|606.3|606.8|606.5|606.4|606.1|0
1639059110000|2021-12-09 14:11:50|606.6|606.2|606.5|606.2|606.6|606.3|606.3|606|0
1639059130000|2021-12-09 14:12:10|606.6|606.3|606.8|606.5|606.8|606.6|606.6|606.3|0
1639059140000|2021-12-09 14:12:20|606.9|606.8|606.9|606.8|607.1|606.8|606.9|606.8|0
1639059150000|2021-12-09 14:12:30|607|606.6|607.2|606.8|607.2|606.8|606.7|606.5|0
1639059160000|2021-12-09 14:12:40|607.3|606.9|607.3|606.9|607.4|607|607.1|606.8|0
1639059170000|2021-12-09 14:12:50|607.2|606.8|607.3|607|607.3|607|607.1|606.8|0
1639059180000|2021-12-09 14:13:00|607.4|607.1|607.4|607|607.5|607.1|607.2|606.9|0
1639059190000|2021-12-09 14:13:10|607.3|606.9|607.1|606.8|607.3|606.9|607|606.8|0
1639059200000|2021-12-09 14:13:20|607.2|606.9|607|606.6|607.3|607|606.9|606.5|0
1639059210000|2021-12-09 14:13:30|606.9||606.9||606.9||606.9||0
1639059220000|2021-12-09 14:13:40|606.8|606.5|606.7|606.4|606.8|606.6|606.7|606.4|0
1639059230000|2021-12-09 14:13:50|606.6|606.5|606.8|606.5|606.9|606.5|606.6|606.5|0
1639059240000|2021-12-09 14:14:00|606.7|606.4|606.7|606.4|606.7|606.5|606.7|606.4|0
1639059250000|2021-12-09 14:14:10|606.6|606.3|606.7|606.4|606.8|606.5|606.4|606.1|0
1639059260000|2021-12-09 14:14:20|606.5|606.5|606.8|606.6|606.8|606.6|606.5|606.4|0
1639059270000|2021-12-09 14:14:30|606.7|606.5|606.7|606.4|606.8|606.5|606.6|606.3|0
1639059280000|2021-12-09 14:14:40||606.5||606.4||606.5||606.4|0
1639059300000|2021-12-09 14:15:00|606.6|606.3|606.6|606.3|606.7|606.4|606.3|606.1|0
1639059310000|2021-12-09 14:15:10|606.5|606.4|606.6|606.4|606.6|606.4|606.5|606.4|0
1639059320000|2021-12-09 14:15:20|606.5|606.3|606.3|606|606.5|606.3|606.1|606|0
1639059330000|2021-12-09 14:15:30|606.4|606.1|606.6|606.3|606.6|606.3|606.4|606.1|0
1639059340000|2021-12-09 14:15:40|606.7|606.4|606.6|606.3|606.9|606.6|606.5|606.2|0
1639059350000|2021-12-09 14:15:50|606.8|606.4|606.7|606.4|606.8|606.5|606.7|606.4|0
1639059360000|2021-12-09 14:16:00|606.8|606.5|606.7|606.4|606.8|606.5|606.7|606.4|0
1639059370000|2021-12-09 14:16:10|606.8|606.5|606.9|606.6|606.9|606.6|606.8|606.5|0
1639059380000|2021-12-09 14:16:20|606.8|606.5|606.5|606.1|606.8|606.5|606.4|606.1|0
1639059390000|2021-12-09 14:16:30|606.6|606.2|606.6|606.2|606.8|606.5|606.5|606.2|0
1639059410000|2021-12-09 14:16:50|606.7|606.3|606.5|606.3|606.7|606.3|606.5|606.2|0
1639059420000|2021-12-09 14:17:00|606.4|606.2|605.8|605.5|606.4|606.2|605.8|605.5|0
1639059430000|2021-12-09 14:17:10|605.7|605.4|605.7|605.4|605.8|605.5|605.7|605.4|0
1639059440000|2021-12-09 14:17:20|605.8|605.5|605.8|605.5|606|605.8|605.7|605.5|0
1639059450000|2021-12-09 14:17:30|605.9|605.8|606|605.8|606|605.8|605.9|605.8|0
1639059470000|2021-12-09 14:17:50|605.9||605.9||605.9||605.9||0
1639059500000|2021-12-09 14:18:20|605.8|605.7|605.6|605.5|605.8|605.7|605.5|605.3|0
1639059510000|2021-12-09 14:18:30||605.4||605.3||605.4||605.3|0
1639059520000|2021-12-09 14:18:40|605.5|605.2|605.5|605.2|605.5|605.3|605.5|605.1|0
1639059530000|2021-12-09 14:18:50|605.4|605.1|605.2|605|605.4|605.1|605.2|605|0
1639059540000|2021-12-09 14:19:00|605.3|605.1|605.7|605.4|605.8|605.6|605.3|605.1|0
1639059550000|2021-12-09 14:19:10|605.6|605.6|605.6|605.3|605.7|605.6|605.6|605.3|0
1639059560000|2021-12-09 14:19:20|605.7|605.4|605.7|605.4|605.8|605.5|605.6|605.4|0
1639059580000|2021-12-09 14:19:40|605.6|605.3|605.6|605.3|605.6|605.3|605.5|605.2|0
1639059600000|2021-12-09 14:20:00|605.5||605.5||605.6||605.5||0
1639059610000|2021-12-09 14:20:10|605.6||605.6||605.6||605.6||0
1639059620000|2021-12-09 14:20:20|605.5|605.2|605.7|605.4|605.7|605.5|605.2|605|0
1639059630000|2021-12-09 14:20:30|605.6|605.3|605.7|605.3|605.7|605.3|605.5|605.2|0
1639059650000|2021-12-09 14:20:50|605.6|605.5|605.6|605.3|605.6|605.6|605.5|605.3|0
1639059660000|2021-12-09 14:21:00|605.7|605.4|605.7|605.5|605.7|605.5|605.7|605.4|0
1639059670000|2021-12-09 14:21:10|605.6|605.4|605.7|605.4|605.7|605.4|605.5|605.3|0
1639059680000|2021-12-09 14:21:20|605.6|605.3|605.7|605.5|605.7|605.5|605.5|605.3|0
1639059690000|2021-12-09 14:21:30|605.9|605.6|606.4|606.1|606.4|606.2|605.9|605.6|0
1639059700000|2021-12-09 14:21:40|606.5|606.2|606.6|606.2|606.6|606.2|606.4|606.1|0
1639059720000|2021-12-09 14:22:00|606.5|606.1|606.3|606.1|606.5|606.2|606.2|606|0
1639059730000|2021-12-09 14:22:10|606.4|606|606.7|606.4|606.7|606.4|606.4|606|0
1639059750000|2021-12-09 14:22:30|606.6|606.5|606.6|606.4|606.6|606.5|606.6|606.3|0
1639059770000|2021-12-09 14:22:50|606.5|606.3|606.7|606.4|606.7|606.5|606.5|606.3|0
1639059780000|2021-12-09 14:23:00|606.6|606.3|606.6|606.4|606.6|606.4|606.5|606.2|0
1639059790000|2021-12-09 14:23:10|606.7|606.3|606.6|606.4|606.7|606.4|606.6|606.2|0
1639059800000|2021-12-09 14:23:20||606.3||606.4||606.5||606.3|0
1639059820000|2021-12-09 14:23:40|606.5|606.3|606.4|606.1|606.5|606.3|606.3|605.9|0
1639059830000|2021-12-09 14:23:50|606.5|606.2|607|606.6|607.1|606.7|606.5|606.2|0
1639059840000|2021-12-09 14:24:00|606.9|606.5|606.9|606.4|606.9|606.5|606.8|606.4|0
1639059860000|2021-12-09 14:24:20|606.7|606.5|606.9|606.7|607.2|606.8|606.7|606.5|0
1639059870000|2021-12-09 14:24:30|607||607.1||607.1||607||0
1639059880000|2021-12-09 14:24:40|607.2|606.8|607.3|606.9|607.3|607|607.1|606.8|0
1639059890000|2021-12-09 14:24:50|607.4|607|607.2|606.9|607.5|607.1|607.2|606.9|0
1639059900000|2021-12-09 14:25:00|607.3|607|607.4|607|607.4|607|607.2|607|0
1639059920000|2021-12-09 14:25:20|607.3|606.9|607|606.6|607.3|606.9|607|606.6|0
1639059930000|2021-12-09 14:25:30|606.9|606.5|607|606.7|607.1|606.8|606.9|606.5|0
1639059940000|2021-12-09 14:25:40|606.9|606.6|606.9|606.6|606.9|606.6|606.9|606.6|0
1639059950000|2021-12-09 14:25:50|607|606.5|606.9|606.5|607|606.5|606.9|606.5|0
1639059960000|2021-12-09 14:26:00|607|606.6|607|606.6|607|606.6|607|606.6|0
1639059970000|2021-12-09 14:26:10||606.7||606.8||606.8||606.7|0
1639059980000|2021-12-09 14:26:20||606.9||606.8||606.9||606.8|0
1639059990000|2021-12-09 14:26:30|607.1|606.9|607.2|606.9|607.3|606.9|607|606.9|0
1639060000000|2021-12-09 14:26:40|607.3|607|607.7|607.4|607.8|607.4|607.3|607|0
1639060010000|2021-12-09 14:26:50|607.8|607.5|607.7|607.4|607.8|607.5|607.7|607.4|0
1639060040000|2021-12-09 14:27:20|607.6|607.3|607.5|607.2|607.6|607.4|607.4|607.2|0
1639060050000|2021-12-09 14:27:30||607.3||607.2||607.3||607.2|0
1639060070000|2021-12-09 14:27:50|607.4|607|607.3|607|607.4|607|607.3|606.9|0
1639060080000|2021-12-09 14:28:00|607.2|606.9|607.3|607.1|607.3|607.2|607.2|606.9|0
1639060100000|2021-12-09 14:28:20|607.2|607|607.2|606.9|607.2|607|607|606.8|0
1639060120000|2021-12-09 14:28:40|607.1|606.8|607.1|606.8|607.1|606.8|607|606.8|0
1639060130000|2021-12-09 14:28:50|607|606.7|607|606.7|607|606.7|606.8|606.6|0
1639060140000|2021-12-09 14:29:00|606.9||606.9||606.9||606.9||0
1639060160000|2021-12-09 14:29:20|606.8|606.6|606.8|606.6|606.8|606.7|606.7|606.4|0
1639060170000|2021-12-09 14:29:30||606.5||606.5||606.5||606.5|0
1639060180000|2021-12-09 14:29:40|606.9|606.6|607.3|607.1|607.4|607.1|606.9|606.6|0
1639060190000|2021-12-09 14:29:50|607.2|607|607.5|607.2|607.8|607.4|607.2|606.9|0
1639060200000|2021-12-09 14:30:00|607.6|607.3|607.8|607.3|608|607.7|607.5|607.2|0
1639060210000|2021-12-09 14:30:10|607.9|607.4|608.3|607.9|608.4|608|607.9|607.4|0
1639060220000|2021-12-09 14:30:20|608.4|608|608.1|607.9|608.5|608|608.1|607.8|0
1639060230000|2021-12-09 14:30:30|608|607.7|608|607.8|608.1|607.8|607.9|607.7|0
1639060240000|2021-12-09 14:30:40|608.1|607.9|608.5|608.1|608.8|608.3|608.1|607.9|0
1639060250000|2021-12-09 14:30:50|608.6|608.2|608.4|608|608.6|608.2|608.4|608|0
1639060260000|2021-12-09 14:31:00|608.5|608.2|608.7|608.5|608.7|608.5|608.5|608.2|0
1639060270000|2021-12-09 14:31:10|608.6|608.4|608.1|607.8|608.9|608.5|608.1|607.8|0
1639060280000|2021-12-09 14:31:20|608|607.9|608.1|607.8|608.2|608|608|607.7|0
1639060290000|2021-12-09 14:31:30|608.2|607.9|608.4|607.9|608.4|608|608.2|607.9|0
1639060300000|2021-12-09 14:31:40|608.5|608|608.5|608.1|608.5|608.2|608.4|608|0
1639060310000|2021-12-09 14:31:50|608.6|608.2|608.8|608.4|608.8|608.4|608.6|608.2|0
1639060320000|2021-12-09 14:32:00|608.7|608.3|608.2|607.7|608.7|608.3|608|607.6|0
1639060330000|2021-12-09 14:32:10|608.1||608||608.1||608||0
1639060340000|2021-12-09 14:32:20|607.9|607.8|607.9|607.5|608|607.8|607.8|607.4|0
1639060350000|2021-12-09 14:32:30|607.8|607.4|607.9|607.5|608|607.5|607.7|607.3|0
1639060360000|2021-12-09 14:32:40|608|607.6|608|607.8|608|607.9|608|607.6|0
1639060370000|2021-12-09 14:32:50|608.2|607.9|608|607.6|608.2|607.9|607.9|607.6|0
1639060380000|2021-12-09 14:33:00|608.1|607.7|608.5|608.1|608.5|608.3|608.1|607.7|0
1639060390000|2021-12-09 14:33:10|608.4||608.4||608.4||608.4||0
1639060400000|2021-12-09 14:33:20|608.3|608|608|607.8|608.3|608|607.8|607.7|0
1639060410000|2021-12-09 14:33:30|608.1|607.9|608.6|608.2|608.8|608.4|608.1|607.9|0
1639060420000|2021-12-09 14:33:40|608.5|608.1|608.4|607.9|608.5|608.1|608.2|607.9|0
1639060430000|2021-12-09 14:33:50|608.3|607.8|608.3|607.9|608.4|608|608.2|607.7|0
1639060440000|2021-12-09 14:34:00|608.1|607.8|607.3|607|608.1|607.8|607.3|607|0
1639060450000|2021-12-09 14:34:10|607.4|607.1|607.5|607.1|607.5|607.3|607.4|607.1|0
1639060460000|2021-12-09 14:34:20|607.4|607|607.8|607.4|607.9|607.6|607.4|607|0
1639060470000|2021-12-09 14:34:30|607.9|607.5|608|607.7|608.2|607.7|607.7|607.4|0
1639060490000|2021-12-09 14:34:50|608.1|607.8|608.6|608.1|608.6|608.1|608|607.7|0
1639060500000|2021-12-09 14:35:00|608.8|608.2|608.4|608.1|608.8|608.5|608.2|607.9|0
1639060510000|2021-12-09 14:35:10|608.5|608.2|608.5|608.3|608.5|608.3|608.5|608.2|0
1639060520000|2021-12-09 14:35:20|608.7|608.4|608.7|608.4|609|608.6|608.4|608.2|0
1639060530000|2021-12-09 14:35:30|608.6|608.2|608.5|608.1|608.6|608.2|608.3|608.1|0
1639060540000|2021-12-09 14:35:40|608.4|608|608.2|607.9|608.4|608.1|608.2|607.9|0
1639060550000|2021-12-09 14:35:50|608.1|608|608.3|608|608.3|608|608.1|607.9|0
1639060560000|2021-12-09 14:36:00|608.2|607.9|608.1|607.6|608.2|607.9|608|607.6|0
1639060570000|2021-12-09 14:36:10|608|607.5|607.5|607.2|608|607.5|607.4|607.1|0
1639060580000|2021-12-09 14:36:20|607.4|607.3|607.3|607.1|607.5|607.3|607.1|606.8|0
1639060590000|2021-12-09 14:36:30|607.2|607|607.3|607|607.3|607|607.2|606.9|0
1639060600000|2021-12-09 14:36:40|607.2|606.9|607.2|606.9|607.3|607|607.2|606.8|0
1639060610000|2021-12-09 14:36:50|607.3|607|607.3|607|607.3|607.1|607.2|606.9|0
1639060620000|2021-12-09 14:37:00|607.2|606.9|607.1|606.9|607.2|607|607.1|606.8|0
1639060640000|2021-12-09 14:37:20|607.3|607|607.5|607.2|607.6|607.3|607.2|606.9|0
1639060650000|2021-12-09 14:37:30|607.6|607.3|607.2|607|607.7|607.3|607|606.8|0
1639060660000|2021-12-09 14:37:40|607.3|607.1|607.5|607.2|607.6|607.3|607.3|607.1|0
1639060670000|2021-12-09 14:37:50|607.6|607.1|607.5|607.2|607.6|607.4|607.5|607.1|0
1639060680000|2021-12-09 14:38:00|607.6|607.3|607.6|607.3|607.6|607.3|607.3|607.3|0
1639060690000|2021-12-09 14:38:10|607.7|607.4|607.8|607.5|607.9|607.7|607.7|607.4|0
1639060700000|2021-12-09 14:38:20|607.6|607.4|607.6|607.4|607.7|607.4|607.6|607.3|0
1639060710000|2021-12-09 14:38:30||607.3||607.3||607.4||607.3|0
1639060720000|2021-12-09 14:38:40||607.4||607.4||607.5||607.4|0
1639060730000|2021-12-09 14:38:50|607.5|607.3|607.2|606.8|607.6|607.4|607.1|606.8|0
1639060740000|2021-12-09 14:39:00|607.1|606.7|606.9|606.6|607.2|606.7|606.9|606.5|0
1639060750000|2021-12-09 14:39:10|606.8|606.5|606.8|606.6|606.9|606.6|606.8|606.5|0
1639060760000|2021-12-09 14:39:20|606.9|606.5|607|606.8|607|606.8|606.9|606.5|0
1639060770000|2021-12-09 14:39:30|606.9|606.7|607|606.7|607|606.7|606.9|606.5|0
1639060780000|2021-12-09 14:39:40|606.9|606.8|607|606.7|607|606.8|606.9|606.7|0
1639060790000|2021-12-09 14:39:50|606.9||606.9||607||606.9||0
1639060800000|2021-12-09 14:40:00|606.8|606.5|607.5|607|607.5|607.2|606.5|606.2|0
1639060810000|2021-12-09 14:40:10||606.9||607.3||607.3||606.9|0
1639060820000|2021-12-09 14:40:20|607.4|607.2|607.5|607.2|607.5|607.4|607.4|607|0
1639060830000|2021-12-09 14:40:30|607.4|607.1|607.1|606.8|607.4|607.1|607.1|606.7|0
1639060840000|2021-12-09 14:40:40|607.2|606.9|607.3|607|607.3|607|607.1|606.9|0
1639060850000|2021-12-09 14:40:50|607.2|606.9|607.2|607|607.3|607|607.2|606.9|0
1639060860000|2021-12-09 14:41:00|607.1|606.9|607.2|606.9|607.2|606.9|607.1|606.9|0
1639060870000|2021-12-09 14:41:10|607.1|606.8|606.9|606.6|607.1|606.9|606.9|606.6|0
1639060880000|2021-12-09 14:41:20|606.8|606.5|606.5|606.3|606.8|606.5|606.3|606.2|0
1639060890000|2021-12-09 14:41:30|606.2|606.2|606.5|606.2|606.5|606.3|606.2|606|0
1639060900000|2021-12-09 14:41:40|606.6|606.3|607.2|606.7|607.3|606.8|606.5|606.3|0
1639060910000|2021-12-09 14:41:50|607|606.6|606.9|606.5|607|606.7|606.8|606.4|0
1639060920000|2021-12-09 14:42:00|607|606.6|607|606.7|607|606.8|606.9|606.6|0
1639060930000|2021-12-09 14:42:10|606.9||606.9||606.9||606.9||0
1639060940000|2021-12-09 14:42:20|606.8|606.6|606.7|606.5|606.9|606.6|606.5|606.3|0
1639060960000|2021-12-09 14:42:40||606.6||606.5||606.6||606.5|0
1639060970000|2021-12-09 14:42:50|606.6|606.4|606.7|606.4|606.7|606.5|606.5|606.2|0
1639060980000|2021-12-09 14:43:00|606.8|606.5|607.7|607.4|607.7|607.4|606.8|606.5|0
1639060990000|2021-12-09 14:43:10|607.6|607.3|608.6|608.2|608.7|608.2|607.6|607.2|0
1639061000000|2021-12-09 14:43:20|608.7|608.1|608.8|608.3|608.8|608.3|608.1|607.7|0
1639061010000|2021-12-09 14:43:30|608.3|608.4|608.7|608.2|608.8|608.5|608.3|608.1|0
1639061020000|2021-12-09 14:43:40|608.6|608.1|607.7|607.3|608.6|608.1|607.7|607.3|0
1639061030000|2021-12-09 14:43:50|607.6|607.2|608.1|607.8|608.3|607.8|607.4|607.1|0
1639061040000|2021-12-09 14:44:00|608.3|607.9|608.7|608.4|608.7|608.4|608.1|607.9|0
1639061050000|2021-12-09 14:44:10|608.6|608.2|608.5|608.2|608.6|608.2|608.3|607.8|0
1639061060000|2021-12-09 14:44:20|608.6|608.3|608.6|608.2|608.9|608.5|608.5|608.2|0
1639061070000|2021-12-09 14:44:30|608.5|608.3|608.6|608.3|608.6|608.5|608.3|608.3|0
1639061090000|2021-12-09 14:44:50|608.5|608.4|608.5|608|608.5|608.4|608.2|608|0
1639061100000|2021-12-09 14:45:00|608.4|607.9|608.2|607.9|608.4|607.9|608.1|607.8|0
1639061110000|2021-12-09 14:45:10|608.3|608|608|607.8|608.7|608.2|608|607.7|0
1639061120000|2021-12-09 14:45:20|607.8|607.7|607.8|607.6|607.8|607.7|607.5|607.4|0
1639061130000|2021-12-09 14:45:30|607.9|607.7|607.8|607.6|607.9|607.7|607.8|607.6|0
1639061150000|2021-12-09 14:45:50|607.7|607.5|607.1|606.8|607.7|607.6|607.1|606.8|0
1639061160000|2021-12-09 14:46:00|607|606.9|607.1|606.8|607.2|607|607|606.8|0
1639061170000|2021-12-09 14:46:10|607.2|606.9|607.2|606.9|607.2|606.9|607.1|606.9|0
1639061180000|2021-12-09 14:46:20|607.3||607.2||607.3||607||0
1639061190000|2021-12-09 14:46:30|607.3|607|607.9|607.6|607.9|607.6|607.3|607|0
1639061200000|2021-12-09 14:46:40|608|607.7|608.1|607.7|608.2|607.8|608|607.7|0
1639061210000|2021-12-09 14:46:50|608.2|607.8|608.8|608.5|608.8|608.5|608.2|607.8|0
1639061220000|2021-12-09 14:47:00|608.7|608.4|608.6|608.4|608.7|608.5|608.3|608.2|0
1639061230000|2021-12-09 14:47:10|608.5|608.3|608|607.8|608.5|608.3|607.9|607.5|0
1639061240000|2021-12-09 14:47:20|607.9|607.9|608.1|607.8|608.2|607.9|607.8|607.4|0
1639061250000|2021-12-09 14:47:30|608.2|607.9|608.3|608|608.4|608.2|608.2|607.9|0
1639061260000|2021-12-09 14:47:40|608.4|608.1|609|608.8|609.1|608.8|608.4|608.1|0
1639061270000|2021-12-09 14:47:50|608.9|608.7|609.3|608.9|609.3|609|608.9|608.7|0
1639061280000|2021-12-09 14:48:00|609.2|608.8|608.9|608.7|609.2|608.9|608.8|608.5|0
1639061290000|2021-12-09 14:48:10|608.8|608.5|608.5|608.1|609|608.6|608.4|608.1|0
1639061300000|2021-12-09 14:48:20|608.4|608|608.7|608.4|608.7|608.5|608.4|607.9|0
1639061310000|2021-12-09 14:48:30|608.8|608.3|608.8|608.6|609.3|609.1|608.8|608.3|0
1639061320000|2021-12-09 14:48:40|608.7|608.7|608.5|608.2|608.8|608.7|608.5|608.1|0
1639061330000|2021-12-09 14:48:50|608.6|608.3|608.5|608.1|608.6|608.3|608.5|608.1|0
1639061340000|2021-12-09 14:49:00|608.4|608|608.6|608.5|608.6|608.5|608.3|608|0
1639061350000|2021-12-09 14:49:10|608.5|608.4|608.5|608.2|608.5|608.4|608.5|608|0
1639061360000|2021-12-09 14:49:20|608.3|608.3|608.4|608.2|608.5|608.3|608.3|608.2|0
1639061370000|2021-12-09 14:49:30|608.3|608.3|608.6|608.2|608.7|608.3|608.3|608.2|0
1639061380000|2021-12-09 14:49:40|608.5|608.1|608.2|607.8|608.5|608.1|608.2|607.7|0
1639061390000|2021-12-09 14:49:50|608.3|607.9|608|607.7|608.3|608|608|607.6|0
1639061400000|2021-12-09 14:50:00|607.9|607.8|607.9|607.6|607.9|607.8|607.9|607.5|0
1639061410000|2021-12-09 14:50:10|607.8|607.5|607.9|607.6|607.9|607.7|607.8|607.4|0
1639061420000|2021-12-09 14:50:20|607.8|607.5|607.6|607.4|607.8|607.6|607.6|607.2|0
1639061430000|2021-12-09 14:50:30|607.7|607.5|607.6|607.4|607.7|607.5|607.6|607.3|0
1639061440000|2021-12-09 14:50:40|607.5|607.3|607.6|607.3|607.6|607.3|607.4|607.3|0
1639061450000|2021-12-09 14:50:50|607.5|607.4|607.6|607.3|607.6|607.4|607.5|607.3|0
1639061460000|2021-12-09 14:51:00|607.5||607.5||607.6||607.5||0
1639061470000|2021-12-09 14:51:10|607.6|607.4|608.1|608|608.3|608|607.6|607.4|0
1639061480000|2021-12-09 14:51:20||607.9||608||608||607.8|0
1639061490000|2021-12-09 14:51:30|608.3|608.1|608.1|607.7|608.4|608.1|607.9|607.7|0
1639061510000|2021-12-09 14:51:50|608|607.8|608|607.8|608|607.8|607.9|607.8|0
1639061520000|2021-12-09 14:52:00|607.9|607.7|608|607.8|608|607.8|607.9|607.7|0
1639061530000|2021-12-09 14:52:10|607.9|607.7|607.9|607.7|608|607.7|607.9|607.7|0
1639061540000|2021-12-09 14:52:20|608|607.8|608.3|608.1|608.5|608.1|607.9|607.7|0
1639061550000|2021-12-09 14:52:30|608.4|607.9|608.2|607.9|608.4|607.9|608.2|607.8|0
1639061560000|2021-12-09 14:52:40|608.3|608|608.9|608.5|609|608.7|608.3|608|0
1639061570000|2021-12-09 14:52:50|608.8|608.4|608.7|608.3|608.8|608.4|608.5|608.2|0
1639061580000|2021-12-09 14:53:00|608.6|608.1|608.2|607.8|608.6|608.2|608.2|607.8|0
1639061590000|2021-12-09 14:53:10||608||608||608||608|0
1639061600000|2021-12-09 14:53:20|608.1|607.9|608.1|607.9|608.1|608|608|607.8|0
1639061610000|2021-12-09 14:53:30|608.2|608|608.5|608|608.5|608.1|608.2|607.9|0
1639061620000|2021-12-09 14:53:40|608.3|608.1|608.2|607.9|608.3|608.1|608.1|607.7|0
1639061630000|2021-12-09 14:53:50||608||607.9||608||607.8|0
1639061640000|2021-12-09 14:54:00|608.1|607.8|608|607.7|608.1|607.9|607.9|607.7|0
1639061650000|2021-12-09 14:54:10|607.9|607.8|608.1|607.8|608.2|607.9|607.9|607.8|0
1639061660000|2021-12-09 14:54:20|608.2|607.7|607.8|607.7|608.2|607.8|607.8|607.7|0
1639061670000|2021-12-09 14:54:30|607.7|607.5|608.1|607.8|608.1|607.8|607.7|607.4|0
1639061690000|2021-12-09 14:54:50|608.2|607.9|608.2|607.9|608.5|608.1|608.2|607.9|0
1639061700000|2021-12-09 14:55:00|608.3|607.8|608.1|607.8|608.3|607.9|607.9|607.4|0
1639061710000|2021-12-09 14:55:10|608|607.7|608|607.8|608.1|607.8|608|607.7|0
1639061720000|2021-12-09 14:55:20|608.1|607.9|608.1|607.9|608.1|608|608.1|607.8|0
1639061730000|2021-12-09 14:55:30|608.3|608|608.3|608|608.4|608.1|608.1|607.9|0
1639061740000|2021-12-09 14:55:40|608.2|608.1|608.4|608.1|608.5|608.1|608.2|608.1|0
1639061750000|2021-12-09 14:55:50|608.3|608|609.9|609.5|610|609.6|608.3|608|0
1639061760000|2021-12-09 14:56:00|609.8|609.6|610.5|610|610.7|610.2|609.7|609.5|0
1639061770000|2021-12-09 14:56:10|610.6|610.1|610.8|610.5|611|610.7|610.6|610.1|0
1639061780000|2021-12-09 14:56:20|610.9|610.6|610.6|610.4|611.1|610.8|610.5|610.4|0
1639061790000|2021-12-09 14:56:30|610.7|610.5|610.5|610|610.9|610.5|610.4|609.9|0
1639061800000|2021-12-09 14:56:40|610.4|609.9|610.2|609.7|610.4|610.1|610.1|609.7|0
1639061810000|2021-12-09 14:56:50|610.3|609.8|610.7|610.4|610.8|610.4|610.3|609.8|0
1639061820000|2021-12-09 14:57:00|610.6|610.3|609.9|609.6|610.6|610.3|609.9|609.5|0
1639061830000|2021-12-09 14:57:10|609.8|609.5|610.1|609.7|610.1|609.8|609.7|609.4|0
1639061840000|2021-12-09 14:57:20|610|609.6|609.7|609.4|610|609.7|609.3|609|0
1639061850000|2021-12-09 14:57:30|609.6|609.3|609.8|609.5|610.1|609.8|609.6|609.3|0
1639061860000|2021-12-09 14:57:40|609.7|609.3|608.8|608.5|609.8|609.3|608.8|608.4|0
1639061870000|2021-12-09 14:57:50|608.7|608.4|609|608.6|609|608.6|608.7|608.3|0
1639061880000|2021-12-09 14:58:00|608.9|608.5|609|608.6|609|608.8|608.9|608.5|0
1639061890000|2021-12-09 14:58:10||608.7||608.7||608.8||608.6|0
1639061900000|2021-12-09 14:58:20|608.9|608.5|608.8|608.4|608.9|608.5|608.5|608.4|0
1639061910000|2021-12-09 14:58:30||608.5||608.4||608.5||608.3|0
1639061920000|2021-12-09 14:58:40|608.7|608.3|608.6|608.1|608.8|608.3|608.6|608.1|0
1639061930000|2021-12-09 14:58:50|608.7|608.2|608.8|608.4|608.8|608.6|608.6|608.2|0
1639061940000|2021-12-09 14:59:00|608.7|608.3|609.3|608.7|609.3|608.7|608.6|608.2|0
1639061950000|2021-12-09 14:59:10|609.1|608.8|609.1|608.8|609.1|608.8|608.9|608.5|0
1639061960000|2021-12-09 14:59:20|609.2|608.9|609.3|608.9|609.3|608.9|608.8|608.7|0
1639061970000|2021-12-09 14:59:30|609.2|608.8|609.1|608.6|609.2|608.8|609.1|608.6|0
1639061980000|2021-12-09 14:59:40||608.7||608.7||608.7||608.7|0
1639061990000|2021-12-09 14:59:50|609.2|608.8|609.2|609|609.4|609.1|609.1|608.7|0
1639062000000|2021-12-09 15:00:00|609|608.9|608.7|608.2|609.2|608.9|608.5|607.9|0
1639062010000|2021-12-09 15:00:10|608.8|608.3|608.9|608.4|609.1|608.7|608.8|608.3|0
1639062020000|2021-12-09 15:00:20|608.8|608.5|609.2|608.9|609.2|608.9|608.7|608.5|0
1639062030000|2021-12-09 15:00:30|609.1|608.7|608.9|608.5|609.2|608.7|608.7|608.5|0
1639062040000|2021-12-09 15:00:40|608.8|608.6|609.5|608.9|609.5|609.1|608.8|608.6|0
1639062050000|2021-12-09 15:00:50|609.1|609|609.2|609|609.5|609.1|609.1|608.8|0
1639062060000|2021-12-09 15:01:00|609.4|609.1|609.6|609.2|609.8|609.2|609.2|608.8|0
1639062070000|2021-12-09 15:01:10|609.8|609.3|609.7|609.4|609.8|609.4|609.7|609.3|0
1639062080000|2021-12-09 15:01:20|609.9|609.5|610.5|610.1|610.6|610.1|609.8|609.4|0
1639062090000|2021-12-09 15:01:30|610.4|609.9|610.3|609.9|610.4|610|610.2|609.8|0
1639062100000|2021-12-09 15:01:40|610.5|610|610.5|610.1|610.5|610.1|610.5|610|0
1639062110000|2021-12-09 15:01:50|610.3||610.3||610.3||610.3||0
1639062120000|2021-12-09 15:02:00|610.5|610.2|611.4|611|611.4|611.1|610.5|610.2|0
1639062130000|2021-12-09 15:02:10|611.3|610.9|611.4|610.9|611.4|611.1|611|610.9|0
1639062140000|2021-12-09 15:02:20|611.3|610.7|611|610.8|611.3|610.8|610.9|610.6|0
1639062150000|2021-12-09 15:02:30|611.2|610.9|611.4|610.9|611.4|611.1|611.2|610.6|0
1639062160000|2021-12-09 15:02:40|611.2|611|611.6|611.2|611.6|611.2|611.2|611|0
1639062170000|2021-12-09 15:02:50|611.7|611.1|611.4|611.1|611.7|611.1|611.4|611|0
1639062180000|2021-12-09 15:03:00|611.6|611.2|611.7|611.4|611.8|611.4|611.6|611.2|0
1639062190000|2021-12-09 15:03:10|611.6|611.2|611.4|611.1|611.6|611.3|611.3|610.8|0
1639062200000|2021-12-09 15:03:20|611.3|611.2|611.5|611.2|611.5|611.2|611.3|611.1|0
1639062210000|2021-12-09 15:03:30|611.6|611.3|611.6|611.3|611.7|611.4|611.6|611.3|0
1639062220000|2021-12-09 15:03:40|611.7|611.2|611.8|611.5|611.9|611.6|611.7|611.2|0
1639062230000|2021-12-09 15:03:50|611.7|611.4|611.6|611.3|611.7|611.4|611.6|611.3|0
1639062240000|2021-12-09 15:04:00|611.5|611.2|611.1|610.8|611.5|611.2|611.1|610.7|0
1639062250000|2021-12-09 15:04:10|611|610.6|611|610.7|611.1|610.7|610.8|610.3|0
1639062260000|2021-12-09 15:04:20|611.1|610.8|611.3|611|611.3|611.1|610.8|610.5|0
1639062270000|2021-12-09 15:04:30|611.2|610.9|611.3|611|611.3|611.1|611.1|610.8|0
1639062280000|2021-12-09 15:04:40|611.4|611.1|611.5|611.2|611.5|611.2|611.4|611|0
1639062290000|2021-12-09 15:04:50|611.4|611.1|611.5|611.1|611.5|611.2|611.4|611.1|0
1639062300000|2021-12-09 15:05:00|611.4|610.9|611.1|610.8|611.4|610.9|610.9|610.5|0
1639062310000|2021-12-09 15:05:10|611.2|610.9|611.4|611.1|611.4|611.3|611.2|610.9|0
1639062320000|2021-12-09 15:05:20|611.3|610.9|611|610.8|611.4|610.9|610.9|610.8|0
1639062330000|2021-12-09 15:05:30|610.9|610.6|611.1|610.9|611.1|610.9|610.9|610.5|0
1639062340000|2021-12-09 15:05:40|611.3|611|611.5|611.2|611.5|611.3|611.3|611|0
1639062350000|2021-12-09 15:05:50|611.8|611.3|611.9|611.7|611.9|611.7|611.8|611.2|0
1639062360000|2021-12-09 15:06:00|611.8|611.6|612|611.8|612|611.8|611.8|611.5|0
1639062370000|2021-12-09 15:06:10|611.9|611.6|611.8|611.4|611.9|611.8|611.7|611.4|0
1639062380000|2021-12-09 15:06:20|611.9|611.5|611.8|611.6|611.9|611.6|611.6|611.5|0
1639062390000|2021-12-09 15:06:30|612|611.7|612.2|611.8|612.3|612.1|611.9|611.6|0
1639062400000|2021-12-09 15:06:40|612.1||612||612.1||611.9||0
1639062410000|2021-12-09 15:06:50|612.1|611.9|612.1|611.9|612.1|612|611.9|611.8|0
1639062420000|2021-12-09 15:07:00|612|611.8|612|611.8|612.1|611.9|612|611.8|0
1639062430000|2021-12-09 15:07:10|611.9|611.7|611.8|611.5|612|611.7|611.7|611.3|0
1639062440000|2021-12-09 15:07:20|611.6|611.4|611.6|611.4|611.6|611.5|611.3|611.1|0
1639062450000|2021-12-09 15:07:30|611.5|611.3|611.5|611.2|611.5|611.3|611.5|611.1|0
1639062460000|2021-12-09 15:07:40|611.6|611.3|611.5|611.3|611.6|611.4|611.3|611.1|0
1639062480000|2021-12-09 15:08:00|611.6|611.4|612.2|611.8|612.4|612|611.6|611.4|0
1639062490000|2021-12-09 15:08:10|612.3|611.9|612.1|611.7|612.3|612|612|611.7|0
1639062500000|2021-12-09 15:08:20|612|611.6|611.6|611.3|612.1|611.6|611.6|611.3|0
1639062510000|2021-12-09 15:08:30|611.7|611.4|611.9|611.6|611.9|611.6|611.7|611.4|0
1639062520000|2021-12-09 15:08:40|611.8|611.5|611.5|611.2|611.8|611.5|611.5|611.2|0
1639062530000|2021-12-09 15:08:50|611.4|611.1|611.2|610.8|611.5|611.2|611.1|610.7|0
1639062540000|2021-12-09 15:09:00|611.1|610.7|610.5|610.2|611.1|610.7|610.1|609.8|0
1639062550000|2021-12-09 15:09:10|610.6|610.3|611.2|610.9|611.2|610.9|610.3|610|0
1639062560000|2021-12-09 15:09:20|611.3|610.8|611.1|610.9|611.3|610.9|611|610.8|0
1639062570000|2021-12-09 15:09:30|611.2|611|611.4|611.1|611.5|611.2|611.2|610.9|0
1639062580000|2021-12-09 15:09:40|611.5|611.2|611.4|610.9|611.5|611.2|611.2|610.8|0
1639062590000|2021-12-09 15:09:50||611||611||611||611|0
1639062600000|2021-12-09 15:10:00|611.3|611.1|611|610.7|611.3|611.1|611|610.7|0
1639062610000|2021-12-09 15:10:10|611.1|610.8|610.9|610.7|611.2|610.8|610.9|610.5|0
1639062620000|2021-12-09 15:10:20|610.8|610.5|610.3|610.1|610.9|610.5|610.3|609.9|0
1639062630000|2021-12-09 15:10:30||610||609.9||610.1||609.9|0
1639062640000|2021-12-09 15:10:40|610.4|610|610.6|610.2|610.6|610.3|610.4|610|0
1639062650000|2021-12-09 15:10:50|610.5||610.4||610.5||610.4||0
1639062660000|2021-12-09 15:11:00|610.5|610.3|610.4|609.9|610.8|610.5|610.4|609.9|0
1639062670000|2021-12-09 15:11:10|610.3|609.8|610.4|610.1|610.4|610.2|610.1|609.8|0
1639062680000|2021-12-09 15:11:20|610.3|610|610.2|609.9|610.7|610.3|610|609.8|0
1639062690000|2021-12-09 15:11:30|610.1|610|610.7|610.3|610.7|610.3|610.1|609.9|0
1639062700000|2021-12-09 15:11:40|610.6|610.2|610.6|610.3|610.7|610.3|610.6|610.1|0
1639062710000|2021-12-09 15:11:50|610.5|610.2|610.6|610.3|610.6|610.3|610.5|610.2|0
1639062720000|2021-12-09 15:12:00|610.5|610.2|610.7|610.3|610.9|610.5|610.2|609.9|0
1639062730000|2021-12-09 15:12:10|610.6|610.4|610.3|609.9|610.8|610.5|610.2|609.8|0
1639062740000|2021-12-09 15:12:20|610.2|610|610.4|609.9|610.4|610|610.2|609.9|0
1639062750000|2021-12-09 15:12:30|610.5|610|610.4|610.1|610.5|610.1|610.4|610|0
1639062760000|2021-12-09 15:12:40||610||610.1||610.1||610|0
1639062770000|2021-12-09 15:12:50|610.3|610.2|610.4|610.2|610.4|610.3|610.3|610.2|0
1639062780000|2021-12-09 15:13:00|610.3|610.1|610.4|610.1|610.4|610.2|610.3|610.1|0
1639062790000|2021-12-09 15:13:10||610.2||610.1||610.2||610.1|0
1639062800000|2021-12-09 15:13:20|610.3|610.2|610.5|610.2|610.5|610.3|610.3|610.2|0
1639062810000|2021-12-09 15:13:30|610.6|610.3|610.8|610.4|610.8|610.5|610.6|610.3|0
1639062820000|2021-12-09 15:13:40|610.7|610.5|610.6|610.3|610.7|610.5|610.5|610.2|0
1639062830000|2021-12-09 15:13:50|610.5|610.2|610.2|609.9|610.6|610.3|610.2|609.9|0
1639062850000|2021-12-09 15:14:10|610.1|609.8|610.2|609.9|610.3|610|610|609.8|0
1639062860000|2021-12-09 15:14:20|609.9|609.8|610.2|609.8|610.2|609.9|609.9|609.6|0
1639062870000|2021-12-09 15:14:30|610|609.7|610|609.7|610|609.7|609.9|609.5|0
1639062880000|2021-12-09 15:14:40|609.9|609.6|610.1|609.8|610.2|610|609.9|609.6|0
1639062890000|2021-12-09 15:14:50|610|609.7|609.7|609.5|610|609.7|609.7|609.3|0
1639062900000|2021-12-09 15:15:00|609.8|609.6|609.9|609.6|610|609.8|609.8|609.5|0
1639062910000|2021-12-09 15:15:10|610|609.7|610.7|610.2|610.9|610.5|610|609.7|0
1639062920000|2021-12-09 15:15:20|610.6|610.1|610.2|609.9|610.6|610.2|610.2|609.9|0
1639062930000|2021-12-09 15:15:30|610.4|610|610.3|610|610.4|610.1|610.3|609.9|0
1639062940000|2021-12-09 15:15:40|610.2|609.9|610.3|610.1|610.3|610.1|610.1|609.8|0
1639062950000|2021-12-09 15:15:50|610.4|610.2|610.6|610.2|610.6|610.2|610.4|610|0
1639062960000|2021-12-09 15:16:00|610.5|610.1|610.2|610|610.5|610.1|610|609.7|0
1639062970000|2021-12-09 15:16:10|610.1|609.9|610.3|610|610.3|610|609.9|609.6|0
1639062980000|2021-12-09 15:16:20|610.2|609.9|610.2|609.8|610.3|610|610.2|609.8|0
1639062990000|2021-12-09 15:16:30|610.3|609.9|610.4|610.2|610.6|610.2|610.3|609.9|0
1639063000000|2021-12-09 15:16:40||610.3||610.2||610.3||610.2|0
1639063010000|2021-12-09 15:16:50|610.5|610.3|610.5|610.3|610.6|610.3|610.5|610.2|0
1639063020000|2021-12-09 15:17:00|610.4|610.2|610.2|609.8|610.5|610.2|610.2|609.8|0
1639063030000|2021-12-09 15:17:10|610.1|609.9|610.2|610|610.2|610|610.1|609.9|0
1639063040000|2021-12-09 15:17:20|610.1|609.9|610.1|609.9|610.1|609.9|609.9|609.6|0
1639063050000|2021-12-09 15:17:30|610.2|610|610.5|610.3|610.6|610.3|610.2|610|0
1639063060000|2021-12-09 15:17:40|610.6|610.1|610.5|610.2|610.6|610.2|610.2|610.1|0
1639063070000|2021-12-09 15:17:50|610.6|610.3|610.8|610.5|610.9|610.6|610.6|610.3|0
1639063080000|2021-12-09 15:18:00|610.7|610.4|610.7|610.3|610.7|610.5|610.6|610.3|0
1639063090000|2021-12-09 15:18:10|610.6|610.5|610.6|610.3|610.6|610.5|610.5|610.3|0
1639063100000|2021-12-09 15:18:20|610.5|610.2|610.6|610.3|610.6|610.3|610.4|610.2|0
1639063120000|2021-12-09 15:18:40|610.5|610.2|610.5|610.2|610.5|610.3|610.2|609.9|0
1639063130000|2021-12-09 15:18:50|610.6|610.3|610.5|610.3|610.8|610.5|610.5|610.2|0
1639063140000|2021-12-09 15:19:00|610.4|610.2|610.4|610.2|610.4|610.2|610.3|610.1|0
1639063150000|2021-12-09 15:19:10|610.3|610.1|610.3|610|610.3|610.1|610.1|609.9|0
1639063160000|2021-12-09 15:19:20|610.2|610.1|610|609.7|610.3|610.1|610|609.6|0
1639063170000|2021-12-09 15:19:30|609.9|609.6|610.3|610.1|610.3|610.1|609.8|609.5|0
1639063180000|2021-12-09 15:19:40|610.5|610.2|610.5|610.2|610.6|610.3|610.4|610.2|0
1639063190000|2021-12-09 15:19:50|610.4|610.3|610.4|610.2|610.5|610.3|610.4|610.2|0
1639063200000|2021-12-09 15:20:00|610.3|610.1|610.6|610.3|610.6|610.3|610.2|609.9|0
1639063210000|2021-12-09 15:20:10|610.5|610.2|610.3|610|610.5|610.2|610.2|610|0
1639063220000|2021-12-09 15:20:20|610.2|609.9|610.8|610.4|610.8|610.4|610.1|609.8|0
1639063230000|2021-12-09 15:20:30|610.9|610.5|610.7|610.4|611|610.6|610.6|610.4|0
1639063240000|2021-12-09 15:20:40|610.8|610.5|610.8|610.5|610.8|610.5|610.7|610.5|0
1639063250000|2021-12-09 15:20:50||610.4||610.5||610.5||610.4|0
1639063260000|2021-12-09 15:21:00|610.9|610.6|610.6|610.3|611|610.7|610.5|610.2|0
1639063270000|2021-12-09 15:21:10|610.5|610.2|610.4|610.2|610.5|610.2|610.2|609.9|0
1639063280000|2021-12-09 15:21:20|610.5|610.1|610.7|610.5|610.7|610.5|610.5|610.1|0
1639063290000|2021-12-09 15:21:30|610.6|610.4|610.4|610|610.6|610.4|610.3|610|0
1639063300000|2021-12-09 15:21:40|610.5|610.1|610.7|610.5|610.7|610.5|610.5|610.1|0
1639063310000|2021-12-09 15:21:50|610.6|610.4|610.7|610.4|610.7|610.4|610.6|610.3|0
1639063320000|2021-12-09 15:22:00||610.5||610.5||610.6||610.3|0
1639063330000|2021-12-09 15:22:10|610.6|610.4|610.7|610.4|610.7|610.5|610.6|610.2|0
1639063340000|2021-12-09 15:22:20|610.6|610.5|610.8|610.5|610.9|610.6|610.5|610.4|0
1639063350000|2021-12-09 15:22:30|610.9|610.6|610.9|610.6|611|610.7|610.9|610.5|0
1639063360000|2021-12-09 15:22:40|610.8|610.5|610.8|610.5|610.9|610.6|610.7|610.4|0
1639063370000|2021-12-09 15:22:50||610.4||610.5||610.5||610.4|0
1639063380000|2021-12-09 15:23:00|610.9|610.6|610.6|610.5|610.9|610.6|610.6|610.5|0
1639063390000|2021-12-09 15:23:10|610.7|610.6|611|610.7|611|610.7|610.7|610.5|0
1639063400000|2021-12-09 15:23:20|610.8|610.6|610.9|610.6|611|610.6|610.8|610.6|0
1639063410000|2021-12-09 15:23:30|611|610.7|611|610.8|611|610.8|610.8|610.7|0
1639063420000|2021-12-09 15:23:40|611.1|610.9|611.8|611.5|611.9|611.5|611.1|610.9|0
1639063430000|2021-12-09 15:23:50|611.7|611.4|611.7|611.4|611.8|611.5|611.6|611.3|0
1639063440000|2021-12-09 15:24:00|611.6|611.3|611.3|611|611.6|611.3|611.2|610.9|0
1639063450000|2021-12-09 15:24:10|611.2|610.9|611.1|610.8|611.2|610.9|611.1|610.8|0
1639063460000|2021-12-09 15:24:20|610.9|610.9|611.2|610.9|611.2|611.1|610.9|610.9|0
1639063470000|2021-12-09 15:24:30|611.1|611|611.1|610.7|611.1|611|611|610.6|0
1639063480000|2021-12-09 15:24:40|611|610.6|610.9|610.6|611|610.7|610.9|610.6|0
1639063490000|2021-12-09 15:24:50|610.7|610.5|610.7|610.3|610.7|610.5|610.6|610.3|0
1639063500000|2021-12-09 15:25:00|610.9|610.4|610.7|610.4|610.9|610.6|610.7|610.4|0
1639063510000|2021-12-09 15:25:10|610.6|610.3|610.6|610.2|610.6|610.3|610.5|610.1|0
1639063520000|2021-12-09 15:25:20|610.5|610.1|610.5|610.2|610.6|610.3|610.4|610.1|0
1639063530000|2021-12-09 15:25:30|610.4||610.3||610.5||610.3||0
1639063540000|2021-12-09 15:25:40|610.2|610.1|610.4|610.1|610.4|610.2|610.2|609.9|0
1639063550000|2021-12-09 15:25:50|610.3|610|610.4|610.1|610.4|610.1|610.3|610|0
1639063560000|2021-12-09 15:26:00|610.3|610|610.4|610.1|610.4|610.1|610|609.8|0
1639063580000|2021-12-09 15:26:20|610.3|610.2|610.1|609.9|610.3|610.2|610|609.8|0
1639063590000|2021-12-09 15:26:30|610.2|610|610.3|610.1|610.3|610.2|610.2|610|0
1639063600000|2021-12-09 15:26:40|610.2|610|610.2|609.9|610.2|610|610.2|609.9|0
1639063610000|2021-12-09 15:26:50|610.1|609.8|610.2|609.9|610.3|609.9|610.1|609.8|0
1639063620000|2021-12-09 15:27:00|610.1|609.8|610.2|609.9|610.2|609.9|610|609.7|0
1639063630000|2021-12-09 15:27:10|610.3|610|610.3|610.1|610.4|610.2|610.2|610|0
1639063640000|2021-12-09 15:27:20|610.4|610|610.4|610.2|610.6|610.3|610.2|609.9|0
1639063650000|2021-12-09 15:27:30|610.5|610.3|610.7|610.4|610.8|610.4|610.5|610.3|0
1639063670000|2021-12-09 15:27:50|610.6|610.3|610.5|610.2|610.6|610.3|610.5|610.2|0
1639063680000|2021-12-09 15:28:00|610.4|610.1|610.3|610.1|610.5|610.1|610.3|609.9|0
1639063690000|2021-12-09 15:28:10||610||610||610||610|0
1639063700000|2021-12-09 15:28:20|610.2|610.1|610.5|610.2|610.5|610.2|610.2|610|0
1639063710000|2021-12-09 15:28:30|610.6|610.3|610.4|610.2|610.7|610.4|610.4|610.1|0
1639063720000|2021-12-09 15:28:40|610.5|610.1|610.3|610|610.5|610.1|610.3|610|0
1639063730000|2021-12-09 15:28:50|610.4|609.9|610.5|610.1|610.5|610.1|610.3|609.9|0
1639063750000|2021-12-09 15:29:10|610.4|610|610.5|610.2|610.5|610.2|610.2|610|0
1639063760000|2021-12-09 15:29:20|610.6|610.3|610.7|610.2|610.8|610.5|610.5|610.2|0
1639063770000|2021-12-09 15:29:30|610.5|610.3|610.7|610.4|610.7|610.4|610.5|610.3|0
1639063780000|2021-12-09 15:29:40|610.8|610.5|610.9|610.6|610.9|610.6|610.8|610.5|0
1639063790000|2021-12-09 15:29:50|610.8|610.5|610.9|610.6|611|610.6|610.8|610.5|0
1639063800000|2021-12-09 15:30:00|611|610.7|611|610.9|611.1|610.9|610.9|610.7|0
1639063810000|2021-12-09 15:30:10|610.9|610.7|610.8|610.6|610.9|610.8|610.8|610.5|0
1639063820000|2021-12-09 15:30:20|610.9|610.7|611.1|610.8|611.1|611|610.9|610.6|0
1639063830000|2021-12-09 15:30:30||610.9||610.9||610.9||610.9|0
1639063840000|2021-12-09 15:30:40||611||610.9||611||610.9|0
1639063850000|2021-12-09 15:30:50||611||610.9||611||610.9|0
1639063860000|2021-12-09 15:31:00||611||610.9||611||610.9|0
1639063870000|2021-12-09 15:31:10|611.2|611|611.2|610.9|611.2|611|611.2|610.9|0
1639063880000|2021-12-09 15:31:20|611.1|610.8|610.8|610.6|611.1|610.9|610.8|610.6|0
1639063900000|2021-12-09 15:31:40|610.7|610.5|610.6|610.5|610.7|610.5|610.6|610.5|0
1639063910000|2021-12-09 15:31:50|610.5|610.4|610.4|610.2|610.7|610.4|610.4|610.1|0
1639063920000|2021-12-09 15:32:00|610.3|610.1|610.4|610.2|610.6|610.3|610.2|610|0
1639063930000|2021-12-09 15:32:10|610.3|610.3|610.4|610.2|610.5|610.3|610.3|610.2|0
1639063940000|2021-12-09 15:32:20|610.3|610.1|610.1|609.9|610.3|610.1|610|609.7|0
1639063960000|2021-12-09 15:32:40|610.2|610|610.5|610.2|610.5|610.2|610.2|610|0
1639063970000|2021-12-09 15:32:50|610.6|610.3|610.6|610.3|610.6|610.4|610.6|610.3|0
1639063980000|2021-12-09 15:33:00|610.7|610.4|610.5|610.3|610.9|610.6|610.5|610.3|0
1639063990000|2021-12-09 15:33:10|610.6||610.5||610.6||610.5||0
1639064000000|2021-12-09 15:33:20|610.4|610.2|610.3|610.1|610.4|610.2|610.2|610|0
1639064010000|2021-12-09 15:33:30|610.4|610|610.7|610.2|610.7|610.3|610.4|610|0
1639064020000|2021-12-09 15:33:40|610.5|610.3|610.4|610.3|610.6|610.3|610.4|610.3|0
1639064030000|2021-12-09 15:33:50|610.6|610.4|610.9|610.6|611|610.7|610.6|610.4|0
1639064040000|2021-12-09 15:34:00|610.8|610.4|610.5|610.3|610.8|610.5|610.5|610.3|0
1639064050000|2021-12-09 15:34:10|610.4|610.2|610.7|610.3|610.7|610.4|610.3|610.1|0
1639064060000|2021-12-09 15:34:20|610.6|610.4|610.5|610.4|610.6|610.5|610.5|610.3|0
1639064070000|2021-12-09 15:34:30|610.6|610.5|610.9|610.6|610.9|610.6|610.6|610.4|0
1639064080000|2021-12-09 15:34:40|610.8|610.7|610.5|610.2|610.9|610.7|610.5|610.2|0
1639064090000|2021-12-09 15:34:50|610.6||610.6||610.6||610.6||0
1639064100000|2021-12-09 15:35:00|610.5|610.3|610.6|610.3|610.9|610.4|610.5|610.3|0
1639064110000|2021-12-09 15:35:10|610.5|610.2|610.8|610.4|610.9|610.4|610.4|610.1|0
1639064120000|2021-12-09 15:35:20|610.7|610.5|610.8|610.4|610.8|610.5|610.7|610.4|0
1639064130000|2021-12-09 15:35:30|610.9|610.5|610.8|610.5|610.9|610.5|610.8|610.4|0
1639064140000|2021-12-09 15:35:40|610.7|610.4|610.6|610.3|610.7|610.4|610.6|610.3|0
1639064150000|2021-12-09 15:35:50|610.5|610.2|610.6|610.4|610.7|610.4|610.5|610.2|0
1639064160000|2021-12-09 15:36:00|610.7|610.5|610.6|610.5|610.8|610.5|610.6|610.5|0
1639064170000|2021-12-09 15:36:10|610.5|610.4|610.5|610.2|610.6|610.4|610.5|610.2|0
1639064180000|2021-12-09 15:36:20|610.4|610.1|610.7|610.3|610.9|610.4|610.3|610.1|0
1639064190000|2021-12-09 15:36:30|610.6|610.2|610.5|610.2|610.6|610.2|610.5|610.2|0
1639064210000|2021-12-09 15:36:50||610.3||610.2||610.3||610.2|0
1639064220000|2021-12-09 15:37:00|610.4|610.1|609.6|609.4|610.4|610.1|609.6|609.4|0
1639064230000|2021-12-09 15:37:10|609.5|609.3|609.7|609.4|609.8|609.5|609.3|609.1|0
1639064240000|2021-12-09 15:37:20|609.6|609.3|609.6|609.3|609.6|609.3|609.4|609.1|0
1639064250000|2021-12-09 15:37:30|609.5|609.4|609.5|609.3|609.5|609.4|609.5|609.3|0
1639064260000|2021-12-09 15:37:40|609.6|609.4|609.9|609.6|610|609.7|609.6|609.4|0
1639064270000|2021-12-09 15:37:50||609.7||609.7||609.7||609.7|0
1639064280000|2021-12-09 15:38:00|609.8|609.6|609.6|609.3|609.8|609.6|609.5|609.3|0
1639064290000|2021-12-09 15:38:10|609.7|609.4|609.6|609.4|609.7|609.5|609.5|609.3|0
1639064300000|2021-12-09 15:38:20||609.3||609.4||609.5||609.3|0
1639064320000|2021-12-09 15:38:40|609.7|609.5|609.6|609.4|609.7|609.5|609.6|609.4|0
1639064330000|2021-12-09 15:38:50|609.7|609.5|609.9|609.6|610|609.7|609.7|609.5|0
1639064340000|2021-12-09 15:39:00|610|609.7|610.1|609.8|610.2|609.9|610|609.7|0
1639064350000|2021-12-09 15:39:10|610|609.9|609.9|609.5|610|609.9|609.8|609.5|0
1639064360000|2021-12-09 15:39:20|610|609.6|609.8|609.5|610.1|609.8|609.8|609.5|0
1639064370000|2021-12-09 15:39:30|609.7|609.4|609.9|609.7|610|609.7|609.7|609.4|0
1639064380000|2021-12-09 15:39:40|610|609.8|610|609.6|610.1|609.9|610|609.6|0
1639064390000|2021-12-09 15:39:50|609.9|609.7|609.7|609.5|609.9|609.7|609.7|609.4|0
1639064400000|2021-12-09 15:40:00|609.6|609.4|609.6|609.3|609.7|609.5|609.5|609.2|0
1639064410000|2021-12-09 15:40:10||609.2||609.2||609.3||609.2|0
1639064420000|2021-12-09 15:40:20|609.5|609.3|609.7|609.4|609.7|609.5|609.4|609.2|0
1639064430000|2021-12-09 15:40:30|609.6|609.5|609.6|609.3|609.6|609.5|609.6|609.3|0
1639064440000|2021-12-09 15:40:40|609.5|609.2|609.5|609.2|609.5|609.2|609.5|609.2|0
1639064450000|2021-12-09 15:40:50|609.6|609.3|609.5|609.2|609.6|609.3|609.5|609.2|0
1639064460000|2021-12-09 15:41:00|609.6|609.3|609.7|609.4|609.7|609.4|609.6|609.3|0
1639064470000|2021-12-09 15:41:10|609.6|609.3|609.4|609.2|609.6|609.3|609.3|609.2|0
1639064480000|2021-12-09 15:41:20|609.3|609.3|609.6|609.3|609.6|609.5|609.3|609.2|0
1639064490000|2021-12-09 15:41:30|609.5|609.4|609.8|609.6|609.8|609.6|609.5|609.3|0
1639064500000|2021-12-09 15:41:40|609.9|609.7|610|609.7|610|609.7|609.9|609.6|0
1639064520000|2021-12-09 15:42:00|609.9|609.6|610|609.7|610|609.7|609.9|609.6|0
1639064530000|2021-12-09 15:42:10|610.1|609.6|610.1|609.8|610.1|610|610.1|609.6|0
1639064540000|2021-12-09 15:42:20|610|609.9|610.1|609.9|610.1|609.9|610|609.8|0
1639064550000|2021-12-09 15:42:30|610|609.8|610|609.6|610|609.8|610|609.6|0
1639064570000|2021-12-09 15:42:50|609.9|609.7|609.8|609.6|609.9|609.7|609.8|609.6|0
1639064580000|2021-12-09 15:43:00|609.9|609.7|610|609.6|610.2|609.9|609.9|609.6|0
1639064590000|2021-12-09 15:43:10|609.9|609.5|609.6|609.4|609.9|609.6|609.5|609.4|0
1639064600000|2021-12-09 15:43:20|609.4|609.3|609.5|609.3|609.7|609.6|609.3|609.2|0
1639064610000|2021-12-09 15:43:30|609.6|609.4|609.6|609.3|609.6|609.4|609.5|609.3|0
1639064630000|2021-12-09 15:43:50|609.4||609.6||609.6||609.4||0
1639064640000|2021-12-09 15:44:00|609.5|609.4|609.8|609.5|609.8|609.5|609.4|609.3|0
1639064650000|2021-12-09 15:44:10|609.9|609.6|609.8|609.5|610|609.7|609.6|609.3|0
1639064660000|2021-12-09 15:44:20|609.6||609.7||609.7||609.6||0
1639064680000|2021-12-09 15:44:40|609.6|609.4|609.6|609.4|609.7|609.4|609.5|609.3|0
1639064690000|2021-12-09 15:44:50|609.7|609.5|609.8|609.5|609.8|609.5|609.7|609.5|0
1639064700000|2021-12-09 15:45:00|609.9|609.6|610|609.7|610|609.7|609.8|609.6|0
1639064710000|2021-12-09 15:45:10|609.9|609.6|609.9|609.6|609.9|609.7|609.8|609.6|0
1639064720000|2021-12-09 15:45:20|609.8|609.7|609.9|609.7|609.9|609.8|609.8|609.6|0
1639064730000|2021-12-09 15:45:30|610|609.8|610.2|609.9|610.3|610|610|609.8|0
1639064740000|2021-12-09 15:45:40|610.3|610|610.4|610|610.4|610.1|610.2|609.9|0
1639064750000|2021-12-09 15:45:50|610.3|610.1|610.3|610|610.3|610.1|610.2|609.9|0
1639064760000|2021-12-09 15:46:00|610.2|609.9|610.2|609.9|610.2|609.9|610.1|609.8|0
1639064770000|2021-12-09 15:46:10|610.1|609.8|610|609.7|610.2|609.8|609.9|609.6|0
1639064780000|2021-12-09 15:46:20|610.1|609.8|610.2|609.9|610.2|609.9|610.1|609.8|0
1639064800000|2021-12-09 15:46:40|610.3|610|610.1|609.9|610.3|610|610.1|609.9|0
1639064810000|2021-12-09 15:46:50|610.2||610.2||610.2||610.2||0
1639064820000|2021-12-09 15:47:00|610.1|609.8|610|609.7|610.1|609.8|609.9|609.6|0
1639064830000|2021-12-09 15:47:10|609.9|609.8|610|609.8|610|609.8|609.9|609.7|0
1639064840000|2021-12-09 15:47:20|610.1|609.9|609.9|609.7|610.2|609.9|609.8|609.6|0
1639064850000|2021-12-09 15:47:30|609.8|609.6|609.8|609.5|609.8|609.6|609.7|609.5|0
1639064860000|2021-12-09 15:47:40|609.7|609.4|609.7|609.4|609.8|609.5|609.7|609.3|0
1639064870000|2021-12-09 15:47:50|609.6|609.3|609.8|609.5|609.8|609.5|609.6|609.3|0
1639064880000|2021-12-09 15:48:00|609.9|609.6|609.8|609.7|610|609.7|609.8|609.6|0
1639064890000|2021-12-09 15:48:10|609.9|609.6|609.9|609.7|609.9|609.7|609.8|609.5|0
1639064920000|2021-12-09 15:48:40|609.8|609.8|609.9|609.6|609.9|609.8|609.8|609.5|0
1639064930000|2021-12-09 15:48:50|609.8|609.7|609.9|609.7|609.9|609.8|609.8|609.7|0
1639064940000|2021-12-09 15:49:00|610|609.8|610.3|610.1|610.3|610.1|610|609.7|0
1639064950000|2021-12-09 15:49:10|610.4|610.2|610.5|610.2|610.6|610.3|610.4|610.2|0
1639064960000|2021-12-09 15:49:20|610.4|610.1|610.6|610.3|610.6|610.3|610.2|610|0
1639064970000|2021-12-09 15:49:30|610.5|610.4|610.5|610.4|610.7|610.4|610.5|610.3|0
1639064980000|2021-12-09 15:49:40|610.7|610.5|610.7|610.4|610.7|610.5|610.6|610.4|0
1639064990000|2021-12-09 15:49:50|610.8|610.5|610.7|610.4|610.8|610.5|610.7|610.4|0
1639065000000|2021-12-09 15:50:00|610.6||610.6||610.6||610.6||0
1639065010000|2021-12-09 15:50:10|610.7|610.5|610.9|610.5|610.9|610.7|610.7|610.5|0
1639065020000|2021-12-09 15:50:20|610.8|610.4|610.6|610.4|610.8|610.4|610.5|610.4|0
1639065030000|2021-12-09 15:50:30|610.5|610.3|610.5|610.2|610.6|610.4|610.4|610.1|0
1639065040000|2021-12-09 15:50:40||610.1||610.2||610.2||610.1|0
1639065050000|2021-12-09 15:50:50|610.4|610.1|610.1|609.9|610.4|610.1|610.1|609.9|0
1639065060000|2021-12-09 15:51:00|610.2||610.2||610.2||610.1||0
1639065070000|2021-12-09 15:51:10|610.1|609.8|610.1|609.7|610.1|609.9|610.1|609.7|0
1639065080000|2021-12-09 15:51:20|610|609.8|610.2|609.9|610.2|609.9|609.9|609.8|0
1639065090000|2021-12-09 15:51:30|610.1|609.8|610.1|609.8|610.1|609.8|610.1|609.7|0
1639065100000|2021-12-09 15:51:40|610.2|610|610.2|610.1|610.3|610.1|610.2|610|0
1639065120000|2021-12-09 15:52:00|610.1|610|610.2|610|610.2|610|610.1|610|0
1639065130000|2021-12-09 15:52:10||610.1||610.1||610.1||610|0
1639065150000|2021-12-09 15:52:30||610||610||610||610|0
1639065160000|2021-12-09 15:52:40|610.1|609.9|610.3|610.1|610.3|610.1|610|609.8|0
1639065170000|2021-12-09 15:52:50|610.2|610|610.2|609.9|610.2|610|610.2|609.9|0
1639065200000|2021-12-09 15:53:20|610.1|609.8|610.1|609.9|610.1|610|609.9|609.8|0
1639065210000|2021-12-09 15:53:30||609.8||609.8||609.8||609.8|0
1639065220000|2021-12-09 15:53:40|610|609.9|610.4|610.1|610.4|610.1|610|609.8|0
1639065230000|2021-12-09 15:53:50|610.5|610.2|610.5|610.3|610.6|610.3|610.5|610.2|0
1639065240000|2021-12-09 15:54:00||610.2||610.2||610.2||610.2|0
1639065250000|2021-12-09 15:54:10|610.4|610.3|610.5|610.3|610.5|610.3|610.4|610.3|0
1639065260000|2021-12-09 15:54:20|610.4|610.2|610.2|609.9|610.4|610.3|610.2|609.9|0
1639065280000|2021-12-09 15:54:40|610.1|609.8|610.2|610|610.2|610|610.1|609.8|0
1639065290000|2021-12-09 15:54:50||610.1||610||610.1||610|0
1639065300000|2021-12-09 15:55:00|610.1|609.9|610.1|609.9|610.2|609.9|610.1|609.9|0
1639065310000|2021-12-09 15:55:10|610|610|610.1|609.9|610.1|610|610|609.9|0
1639065320000|2021-12-09 15:55:20|610||610||610.1||610||0
1639065330000|2021-12-09 15:55:30|609.9|609.8|609.9|609.8|610|609.8|609.9|609.7|0
1639065340000|2021-12-09 15:55:40|610||610||610||610||0
1639065350000|2021-12-09 15:55:50|609.9||610||610||609.9||0
1639065360000|2021-12-09 15:56:00|609.9||610||610||609.9||0
1639065370000|2021-12-09 15:56:10|609.9|609.9|610.2|610|610.4|610.2|609.6|609.5|0
1639065380000|2021-12-09 15:56:20|610.5|610.4|610.7|610.3|610.7|610.4|610.4|610|0
1639065390000|2021-12-09 15:56:30|610.8|610.4|610.7|610.5|610.8|610.5|610.7|610.4|0
1639065400000|2021-12-09 15:56:40|610.6|610.4|610.4|610.3|610.6|610.4|610.4|610.3|0
1639065410000|2021-12-09 15:56:50|610.5|610.4|610.6|610.4|610.6|610.4|610.5|610.3|0
1639065420000|2021-12-09 15:57:00|610.5|610.3|610.5|610.3|610.5|610.4|610.5|610.3|0
1639065430000|2021-12-09 15:57:10|610.6|610.4|610.6|610.4|610.6|610.4|610.6|610.4|0
1639065440000|2021-12-09 15:57:20|610.5|610.3|610.5|610.3|610.6|610.3|610.5|610.3|0
1639065450000|2021-12-09 15:57:30|610.4||610.4||610.4||610.4||0
1639065460000|2021-12-09 15:57:40|610.5||610.5||610.5||610.5||0
1639065470000|2021-12-09 15:57:50|610.6|610.4|610.5|610.4|610.6|610.4|610.5|610.3|0
1639065480000|2021-12-09 15:58:00|610.6|610.5|610.7|610.5|610.7|610.5|610.6|610.5|0
1639065490000|2021-12-09 15:58:10|610.6|610.4|610.6|610.4|610.7|610.5|610.5|610.4|0
1639065500000|2021-12-09 15:58:20|610.5|610.5|610.6|610.4|610.6|610.5|610.5|610.4|0
1639065520000|2021-12-09 15:58:40||610.5||610.4||610.5||610.4|0
1639065530000|2021-12-09 15:58:50|610.7|610.5|610.7|610.5|610.7|610.6|610.6|610.4|0
1639065540000|2021-12-09 15:59:00||610.6||610.6||610.6||610.6|0
1639065550000|2021-12-09 15:59:10|610.8|610.7|610.8|610.7|610.8|610.7|610.8|610.6|0
1639065560000|2021-12-09 15:59:20|610.7|610.6|610.7|610.5|610.7|610.6|610.6|610.5|0
1639065570000|2021-12-09 15:59:30|610.8|610.6|610.8|610.5|610.8|610.7|610.7|610.5|0
1639065580000|2021-12-09 15:59:40|610.7|610.6|610.7|610.5|610.8|610.6|610.6|610.5|0
1639065590000|2021-12-09 15:59:50|610.8|610.6|610.8|610.6|610.8|610.7|610.8|610.5|0
1639065600000|2021-12-09 16:00:00|610.7|610.7|610.8|610.6|610.8|610.7|610.6|610.5|0
1639065610000|2021-12-09 16:00:10|610.7|610.7|610.8|610.6|610.8|610.7|610.7|610.6|0
1639065620000|2021-12-09 16:00:20|610.7||610.8||610.8||610.7||0
1639065630000|2021-12-09 16:00:30|610.7|610.5|610.5|610.3|610.7|610.5|610.4|610.3|0
1639065640000|2021-12-09 16:00:40|610.6|610.4|610.5|610.3|610.6|610.4|610.5|610.3|0
1639065650000|2021-12-09 16:00:50|610.6|610.4|610.6|610.4|610.6|610.4|610.6|610.3|0
1639065660000|2021-12-09 16:01:00||610.3||610.4||610.5||610.3|0
1639065670000|2021-12-09 16:01:10|610.5|610.3|610.5|610.3|610.6|610.3|610.4|610.3|0
1639065680000|2021-12-09 16:01:20|610.6||610.5||610.6||610.4||0
1639065690000|2021-12-09 16:01:30|610.6|610.4|610.6|610.3|610.6|610.4|610.6|610.3|0
1639065700000|2021-12-09 16:01:40|610.5|610.4|610.4|610.3|610.5|610.4|610.4|610.3|0
1639065720000|2021-12-09 16:02:00|610.3|610.2|610.3|610|610.4|610.3|610.2|610|0
1639065730000|2021-12-09 16:02:10|610.2|609.9|609.9|609.7|610.2|609.9|609.9|609.7|0
1639065740000|2021-12-09 16:02:20|609.8|609.8|610|609.7|610|609.8|609.8|609.7|0
1639065750000|2021-12-09 16:02:30|609.9|609.6|610.1|609.9|610.2|610.1|609.9|609.6|0
1639065760000|2021-12-09 16:02:40|610.2|610|610.3|610|610.3|610|610.2|609.9|0
1639065770000|2021-12-09 16:02:50|610.2|609.9|609.9|609.6|610.2|609.9|609.9|609.6|0
1639065780000|2021-12-09 16:03:00|609.8|609.5|609.7|609.5|609.9|609.5|609.7|609.5|0
1639065790000|2021-12-09 16:03:10|609.9||609.9||609.9||609.9||0
1639065800000|2021-12-09 16:03:20|609.6|609.4|609.9|609.5|609.9|609.6|609.6|609.4|0
1639065830000|2021-12-09 16:03:50||609.6||609.5||609.6||609.5|0
1639065850000|2021-12-09 16:04:10|609.7|609.4|609.6|609.5|609.7|609.5|609.5|609.4|0
1639065860000|2021-12-09 16:04:20|609.7|609.6|609.7|609.5|609.9|609.6|609.7|609.5|0
1639065870000|2021-12-09 16:04:30|609.6|609.4|609.7|609.5|609.7|609.5|609.6|609.4|0
1639065880000|2021-12-09 16:04:40|609.6|609.4|609.7|609.5|609.7|609.5|609.4|609.1|0
1639065890000|2021-12-09 16:04:50|609.6|609.4|609.6|609.4|609.6|609.4|609.6|609.4|0
1639065920000|2021-12-09 16:05:20|609.5|609.3|609.5|609.3|609.6|609.3|609.4|609.3|0
1639065940000|2021-12-09 16:05:40|609.6|609.4|609.6|609.3|609.6|609.4|609.5|609.2|0
1639065950000|2021-12-09 16:05:50|609.5||609.5||609.5||609.5||0
1639065960000|2021-12-09 16:06:00|609.4|609.2|609.4|609.2|609.4|609.2|609.3|609|0
1639065980000|2021-12-09 16:06:20|609.5|609.3|609.5|609.3|609.5|609.4|609.5|609.3|0
1639065990000|2021-12-09 16:06:30||609.2||609.4||609.4||609.2|0
1639066000000|2021-12-09 16:06:40|609.6|609.5|609.6|609.3|609.6|609.5|609.4|609.1|0
1639066020000|2021-12-09 16:07:00|609.7|609.4|609.7|609.4|609.8|609.5|609.6|609.4|0
1639066030000|2021-12-09 16:07:10|609.6||609.5||609.6||609.5||0
1639066040000|2021-12-09 16:07:20|609.4|609.3|609.5|609.3|609.5|609.3|609.4|609.3|0
1639066050000|2021-12-09 16:07:30|609.4|609.2|609.2|608.9|609.4|609.2|609.1|608.9|0
1639066060000|2021-12-09 16:07:40|609.1|608.8|609.2|608.9|609.3|609|609|608.7|0
1639066070000|2021-12-09 16:07:50|609.5|609|609.5|609.3|609.5|609.4|609.4|609|0
1639066080000|2021-12-09 16:08:00||609.4||609.4||609.4||609.3|0
1639066090000|2021-12-09 16:08:10||609.3||609.3||609.4||609.3|0
1639066100000|2021-12-09 16:08:20||609.4||609.3||609.4||609.3|0
1639066110000|2021-12-09 16:08:30|609.7|609.4|609.9|609.7|610|609.8|609.7|609.4|0
1639066120000|2021-12-09 16:08:40|610|609.8|610.1|609.7|610.1|609.8|610|609.7|0
1639066130000|2021-12-09 16:08:50|610|609.6|609.7|609.4|610|609.6|609.6|609.4|0
1639066140000|2021-12-09 16:09:00|609.6|609.5|609.5|609.3|609.6|609.5|609.5|609.3|0
1639066150000|2021-12-09 16:09:10||609.2||609.3||609.3||609.2|0
1639066160000|2021-12-09 16:09:20|609.4|609.4|609.5|609.2|609.8|609.6|609.4|609.1|0
1639066170000|2021-12-09 16:09:30||609.1||609.2||609.2||609.1|0
1639066180000|2021-12-09 16:09:40||609.3||609.2||609.3||609.2|0
1639066190000|2021-12-09 16:09:50|609.6|609.3|609.6|609.3|609.6|609.4|609.6|609.3|0
1639066200000|2021-12-09 16:10:00|609.5|609.2|609.5|609.2|609.6|609.3|609.5|609.2|0
1639066210000|2021-12-09 16:10:10|609.4|609.3|609.6|609.3|609.8|609.5|609.4|609.2|0
1639066220000|2021-12-09 16:10:20|609.5|609.2|609.2|609|609.5|609.2|609.2|609|0
1639066230000|2021-12-09 16:10:30|609.1|609.1|609.2|609|609.2|609.1|609.1|608.8|0
1639066240000|2021-12-09 16:10:40|609.1|608.9|609.1|608.9|609.1|608.9|609.1|608.7|0
1639066250000|2021-12-09 16:10:50|609|608.8|608.9|608.7|609.1|608.8|608.9|608.6|0
1639066260000|2021-12-09 16:11:00|609.1|608.8|608.9|608.6|609.1|608.8|608.7|608.6|0
1639066270000|2021-12-09 16:11:10|608.8||608.9||608.9||608.8||0
1639066280000|2021-12-09 16:11:20|608.8|608.7|608.9|608.6|608.9|608.7|608.8|608.6|0
1639066290000|2021-12-09 16:11:30|608.8|608.5|608.8|608.6|608.9|608.6|608.8|608.5|0
1639066300000|2021-12-09 16:11:40|608.7|608.5|608.5|608.2|608.7|608.6|608.5|608.2|0
1639066320000|2021-12-09 16:12:00|608.4|608.3|608.2|607.9|608.8|608.6|608.2|607.8|0
1639066330000|2021-12-09 16:12:10|608.3|608|608.4|608.1|608.5|608.3|608.3|607.9|0
1639066340000|2021-12-09 16:12:20|608.5|608.2|608.8|608.4|608.8|608.5|608.3|608.2|0
1639066350000|2021-12-09 16:12:30|608.7|608.5|608.6|608.4|608.7|608.5|608.6|608.4|0
1639066360000|2021-12-09 16:12:40|608.5|608.3|608.5|608.2|608.5|608.3|608.4|608.2|0
1639066370000|2021-12-09 16:12:50|608.4|608.3|608.5|608.3|608.5|608.3|608.4|608.2|0
1639066380000|2021-12-09 16:13:00|608.4|608.2|608.5|608.3|608.5|608.3|608.4|608.2|0
1639066390000|2021-12-09 16:13:10|608.6|608.2|608.6|608.5|608.7|608.5|608.6|608.2|0
1639066400000|2021-12-09 16:13:20|608.5|608.4|608.4|608.2|608.5|608.4|608.3|608.2|0
1639066410000|2021-12-09 16:13:30|608.3||608.4||608.5||608.3||0
1639066430000|2021-12-09 16:13:50|608.3|608.1|608.3|608.1|608.3|608.1|608.2|608.1|0
1639066440000|2021-12-09 16:14:00|608.4|608.2|608.5|608.2|608.5|608.3|608.4|608.2|0
1639066450000|2021-12-09 16:14:10|608.3|608.3|608.4|608.2|608.5|608.3|608.3|608.2|0
1639066460000|2021-12-09 16:14:20|608.3|608.3|608.5|608.3|608.5|608.3|608.3|608.3|0
1639066480000|2021-12-09 16:14:40|608.4|608.2|608.5|608.3|608.5|608.3|608.3|608.2|0
1639066490000|2021-12-09 16:14:50|608.4|608.2|608.4|608.2|608.4|608.2|608.4|608.2|0
1639066500000|2021-12-09 16:15:00|608.2|608.1|608.3|608.1|608.4|608.2|608.2|608.1|0
1639066510000|2021-12-09 16:15:10|608.2|608|608.3|608|608.3|608|608.2|608|0
1639066520000|2021-12-09 16:15:20|608.2|608.1|608.1|608|608.3|608.2|608.1|608|0
1639066530000|2021-12-09 16:15:30||607.9||607.9||607.9||607.9|0
1639066540000|2021-12-09 16:15:40|608|607.8|608|607.8|608.1|607.8|608|607.8|0
1639066550000|2021-12-09 16:15:50|607.9|607.7|607.9|607.7|608|607.7|607.9|607.6|0
1639066560000|2021-12-09 16:16:00|607.8|607.6|608.1|607.9|608.1|608|607.8|607.6|0
1639066580000|2021-12-09 16:16:20|608||608.1||608.1||608||0
1639066590000|2021-12-09 16:16:30||608||607.9||608||607.9|0
1639066600000|2021-12-09 16:16:40|608.2|608|608.3|608.1|608.3|608.2|608.2|608|0
1639066610000|2021-12-09 16:16:50|608.2|608|608.3|608|608.3|608|608.2|608|0
1639066620000|2021-12-09 16:17:00|608.2|608.1|608.2|608|608.2|608.1|608.1|608|0
1639066640000|2021-12-09 16:17:20|608.1|607.9|608.2|608.1|608.2|608.1|607.9|607.8|0
1639066650000|2021-12-09 16:17:30|608.3|608.2|608.4|608.2|608.4|608.3|608.3|608.2|0
1639066680000|2021-12-09 16:18:00|608.3||608.4||608.4||608.3||0
1639066690000|2021-12-09 16:18:10|608.3|608.1|608.4|608.2|608.4|608.3|608.3|608.1|0
1639066700000|2021-12-09 16:18:20|608.3|608.3|608.5|608.3|608.5|608.3|608.3|608.3|0
1639066710000|2021-12-09 16:18:30||608.4||608.4||608.4||608.3|0
1639066730000|2021-12-09 16:18:50|608.6|608.5|608.6|608.4|608.7|608.5|608.6|608.4|0
1639066740000|2021-12-09 16:19:00|608.5|608.5|608.6|608.4|608.6|608.5|608.5|608.4|0
1639066750000|2021-12-09 16:19:10|608.5|608.3|608.5|608.3|608.5|608.3|608.4|608.3|0
1639066760000|2021-12-09 16:19:20|608.4|608.2|608.1|607.8|608.4|608.2|607.9|607.7|0
1639066770000|2021-12-09 16:19:30|608.2|607.9|608.2|608|608.3|608.1|608.2|607.9|0
1639066780000|2021-12-09 16:19:40|608.3|608.1|608.3|608.1|608.3|608.2|608.1|608|0
1639066790000|2021-12-09 16:19:50|608.4|608.2|608.5|608.2|608.5|608.3|608.3|608.1|0
1639066800000|2021-12-09 16:20:00|608.4|608.1|608.3|608.1|608.4|608.1|608.2|608|0
1639066810000|2021-12-09 16:20:10|608.2|608|608|607.8|608.2|608|607.9|607.7|0
1639066820000|2021-12-09 16:20:20|607.9|607.6|607.6|607.4|607.9|607.6|607.5|607.3|0
1639066840000|2021-12-09 16:20:40|607.5||607.6||607.6||607.5||0
1639066860000|2021-12-09 16:21:00|607.5|607.2|607.4|607.2|607.7|607.2|607.4|607.1|0
1639066870000|2021-12-09 16:21:10|607.3|607.1|607.5|607.2|607.6|607.3|607.3|607.1|0
1639066880000|2021-12-09 16:21:20|607.4||607.5||607.5||607.4||0
1639066890000|2021-12-09 16:21:30|607.4|607.3|607.5|607.2|607.6|607.3|607.4|607.2|0
1639066910000|2021-12-09 16:21:50|607.4|607.1|607.4|607.1|607.4|607.2|607.2|607.1|0
1639066920000|2021-12-09 16:22:00|607.3|607|607.3|607.1|607.4|607.2|607|606.8|0
1639066930000|2021-12-09 16:22:10|607.2|607.2|607.4|607.1|607.4|607.2|607.2|607.1|0
1639066940000|2021-12-09 16:22:20|607.3|607.2|607.2|607.1|607.4|607.2|607.2|607.1|0
1639066950000|2021-12-09 16:22:30|607.3||607.3||607.3||607.2||0
1639066960000|2021-12-09 16:22:40|607.2|607.2|607.4|607.3|607.4|607.3|607.2|607.1|0
1639066970000|2021-12-09 16:22:50|607.5|607.4|607.5|607.3|607.7|607.4|607.5|607.3|0
1639066980000|2021-12-09 16:23:00|607.4|607.2|607.4|607.2|607.5|607.2|607.3|607.2|0
1639066990000|2021-12-09 16:23:10|607.3|607.1|607.2|606.9|607.4|607.1|607|606.9|0
1639067000000|2021-12-09 16:23:20|607.1||607.1||607.1||607||0
1639067010000|2021-12-09 16:23:30|607.2|607.1|607.1|606.9|607.2|607.1|607.1|606.9|0
1639067020000|2021-12-09 16:23:40|607.2|607.1|607.1|606.9|607.2|607.1|607.1|606.9|0
1639067030000|2021-12-09 16:23:50|607|606.8|607|606.8|607.1|606.8|607|606.8|0
1639067040000|2021-12-09 16:24:00|606.9|606.7|606.9|606.6|607|606.8|606.8|606.5|0
1639067050000|2021-12-09 16:24:10|606.8|606.5|606.8|606.5|606.9|606.5|606.7|606.4|0
1639067060000|2021-12-09 16:24:20|606.9|606.6|606.5|606.3|606.9|606.7|606.4|606.2|0
1639067070000|2021-12-09 16:24:30|606.6|606.4|606.6|606.4|606.6|606.4|606.5|606.3|0
1639067080000|2021-12-09 16:24:40||606.5||606.5||606.5||606.4|0
1639067090000|2021-12-09 16:24:50|606.7|606.4|606.6|606.4|606.7|606.5|606.5|606.4|0
1639067100000|2021-12-09 16:25:00|606.5|606.5|606.6|606.5|606.6|606.5|606.5|606.4|0
1639067110000|2021-12-09 16:25:10|606.7|606.6|606.8|606.5|606.8|606.6|606.7|606.5|0
1639067120000|2021-12-09 16:25:20|606.7|606.6|607.1|606.9|607.1|606.9|606.6|606.6|0
1639067130000|2021-12-09 16:25:30|607.2||607.2||607.2||607.2||0
1639067140000|2021-12-09 16:25:40|607.3|607|607.3|607|607.4|607|607.2|607|0
1639067160000|2021-12-09 16:26:00|607.2|606.9|607.5|607.2|607.5|607.2|607|606.9|0
1639067170000|2021-12-09 16:26:10|607.4|607.3|607.5|607.3|607.6|607.3|607.4|607.2|0
1639067180000|2021-12-09 16:26:20|607.4|607.2|607.5|607.3|607.5|607.3|607.3|607.2|0
1639067190000|2021-12-09 16:26:30|607.4|607.4|607.5|607.3|607.6|607.4|607.4|607.3|0
1639067200000|2021-12-09 16:26:40|607.6|607.4|607.4|607.2|607.6|607.4|607.3|607.2|0
1639067210000|2021-12-09 16:26:50|607.3|607.3|607.5|607.2|607.6|607.3|607.3|607.2|0
1639067230000|2021-12-09 16:27:10|607.6|607.3|607.5|607.4|607.6|607.5|607.5|607.3|0
1639067240000|2021-12-09 16:27:20|607.6|607.5|607.7|607.4|607.7|607.5|607.5|607.4|0
1639067250000|2021-12-09 16:27:30|607.6|607.5|607.7|607.5|607.7|607.5|607.6|607.5|0
1639067260000|2021-12-09 16:27:40|607.8||607.8||607.8||607.6||0
1639067270000|2021-12-09 16:27:50|607.7||607.7||607.7||607.7||0
1639067280000|2021-12-09 16:28:00|607.6|607.4|607.7|607.5|607.7|607.5|607.6|607.4|0
1639067290000|2021-12-09 16:28:10|607.6|607.4|607.4|607.2|607.6|607.4|607.4|607.2|0
1639067300000|2021-12-09 16:28:20|607.3|607.1|607.5|607.4|607.5|607.4|607.3|607.1|0
1639067310000|2021-12-09 16:28:30|607.4|607.3|607.5|607.2|607.5|607.4|607.4|607.2|0
1639067320000|2021-12-09 16:28:40|607.4|607.3|607.5|607.3|607.5|607.3|607.4|607.3|0
1639067330000|2021-12-09 16:28:50|607.6|607.4|607.5|607.3|607.6|607.4|607.5|607.3|0
1639067340000|2021-12-09 16:29:00|607.4|607.2|607.3|607.1|607.4|607.2|607.3|607.1|0
1639067350000|2021-12-09 16:29:10|607.2|607.2|607.3|607.1|607.3|607.2|607.2|607.1|0
1639067360000|2021-12-09 16:29:20|607.2|607.2|607.4|607.2|607.4|607.2|607.2|607.1|0
1639067370000|2021-12-09 16:29:30|607.5|607.3|607.7|607.3|607.8|607.5|607.4|607.3|0
1639067380000|2021-12-09 16:29:40|607.6|607.4|607.4|607.2|607.6|607.4|607.4|607.1|0
1639067390000|2021-12-09 16:29:50|607.5|607.1|607.5|607.1|607.7|607.4|607.5|607.1|0
1639123200000|2021-12-10 08:00:00|599.7|599|600.7|600|601|600.5|599.4|599|0
1639123210000|2021-12-10 08:00:10|600.6|599.7|600.7|599.7|601.3|600.8|599.9|599|0
1639123220000|2021-12-10 08:00:20|600.8|599.6|601|600.4|601.3|600.4|600.3|599.4|0
1639123230000|2021-12-10 08:00:30|600.9|600.2|601|600.4|601|600.4|600.9|599.9|0
1639123240000|2021-12-10 08:00:40|601.3|600.5|602.2|601.3|602.7|601.7|601.3|600.5|0
1639123250000|2021-12-10 08:00:50|602.1|601.2|602.3|601.2|602.3|601.2|602.1|601|0
1639123260000|2021-12-10 08:01:00|602.4|601.3|601.9|601.3|602.8|601.9|601.9|600.9|0
1639123270000|2021-12-10 08:01:10|602.4|601.4|602.8|602|602.8|602.1|602|601.3|0
1639123280000|2021-12-10 08:01:20|602.9|601.8|604.3|603.5|604.8|603.8|602.9|601.8|0
1639123290000|2021-12-10 08:01:30|604.4|603.6|604.5|604.1|604.5|604.1|604.4|603.5|0
1639123300000|2021-12-10 08:01:40|604.7|604.2|605.8|604.9|605.9|605.1|604.7|604.2|0
1639123310000|2021-12-10 08:01:50|605.7|604.8|606|605.2|606|605.4|605.4|604.7|0
1639123320000|2021-12-10 08:02:00|606.1|605.3|605.6|605.2|606.4|605.8|605.6|604.8|0
1639123330000|2021-12-10 08:02:10|605.7|605.3|606.5|605.7|606.6|605.7|605.7|605.3|0
1639123340000|2021-12-10 08:02:20||605.6||605.8||605.8||605.6|0
1639123350000|2021-12-10 08:02:30|606.4|605.7|606.6|605.7|606.7|605.8|605.9|605.2|0
1639123360000|2021-12-10 08:02:40|606.5|605.8|606|605.5|606.5|606|606|605.5|0
1639123370000|2021-12-10 08:02:50|606.2|605.6|605.8|605|606.5|605.6|605.6|604.7|0
1639123380000|2021-12-10 08:03:00|605.9|605.1|606.5|605.6|606.6|605.7|605.9|605.1|0
1639123390000|2021-12-10 08:03:10||605.5||605.6||605.6||605.5|0
1639123400000|2021-12-10 08:03:20|606.4|605.5|606.4|605.6|606.5|605.7|606.3|605.5|0
1639123410000|2021-12-10 08:03:30|606.5|605.7|606.7|606|606.7|606.2|606.2|605.3|0
1639123420000|2021-12-10 08:03:40|606.6|605.9|606.9|606.3|606.9|606.5|606.4|605.9|0
1639123430000|2021-12-10 08:03:50|606.8|606.1|607.5|606.9|607.5|606.9|606.8|606.1|0
1639123440000|2021-12-10 08:04:00|607.4|606.8|607.3|606.5|607.5|606.9|607.1|606.3|0
1639123450000|2021-12-10 08:04:10|607.2|606.4|606.9|606.3|607.2|606.4|606.9|606.3|0
1639123460000|2021-12-10 08:04:20|607.1|606.4|607.1|606.3|607.2|606.4|607|606.3|0
1639123470000|2021-12-10 08:04:30||606.4||606.3||606.5||606.3|0
1639123480000|2021-12-10 08:04:40|607.3|606.4|607.3|606.4|607.4|606.8|607.2|606.3|0
1639123490000|2021-12-10 08:04:50|607.2|606.3|606.9|606.3|607.2|606.4|606.9|606.3|0
1639123510000|2021-12-10 08:05:10|607|606.4|607.2|606.6|607.2|606.6|607|606.4|0
1639123520000|2021-12-10 08:05:20|607.3|606.7|607.8|607.4|608|607.5|607.3|606.6|0
1639123530000|2021-12-10 08:05:30|607.7|607.3|608.6|608.1|608.7|608.1|607.6|607.2|0
1639123540000|2021-12-10 08:05:40||608.2||608.2||608.2||608.2|0
1639123550000|2021-12-10 08:05:50|608.5|608.1|609.4|609.1|609.8|609.1|608.5|608.1|0
1639123560000|2021-12-10 08:06:00|609.6|609.2|609.9|609.3|610|609.6|609.2|608.8|0
1639123570000|2021-12-10 08:06:10|609.8|609.4|609.9|609.4|610|609.5|609|608.9|0
1639123580000|2021-12-10 08:06:20|609.8|609.3|610.4|609.8|610.4|609.8|609.7|609.3|0
1639123590000|2021-12-10 08:06:30|610.6|610|611.2|610.6|611.3|610.6|610.6|610|0
1639123600000|2021-12-10 08:06:40|611.1|610.5|610.7|610.2|611.1|610.9|609.7|609.4|0
1639123610000|2021-12-10 08:06:50|610.8|610.3|610.6|610.3|611.1|610.7|610.5|610.3|0
1639123620000|2021-12-10 08:07:00|610.7|610.4|610.7|610.4|610.7|610.5|610.7|610.4|0
1639123630000|2021-12-10 08:07:10|610.8|610.5|611|610.8|611.1|611|610.8|610.5|0
1639123640000|2021-12-10 08:07:20|611.1|610.9|611.8|611.4|611.8|611.4|611.1|610.9|0
1639123650000|2021-12-10 08:07:30|611.7|611.5|611.8|611.5|611.8|611.5|611.7|611.5|0
1639123660000|2021-12-10 08:07:40|611.9|611.6|612.6|612.2|612.8|612.4|611.8|611.3|0
1639123670000|2021-12-10 08:07:50|612.4|612.1|612.3|612.1|612.4|612.3|612.3|612.1|0
1639123680000|2021-12-10 08:08:00|612.2|611.8|611.9|611.4|612.4|611.8|611.9|611.4|0
1639123690000|2021-12-10 08:08:10|611.8|611.5|611.8|611.3|611.8|611.6|611.8|611.2|0
1639123700000|2021-12-10 08:08:20|611.9|611.4|612.9|612.4|613|612.6|611.9|611.4|0
1639123710000|2021-12-10 08:08:30|613.1|612.5|612.3|611.9|613.3|613|612.3|611.7|0
1639123720000|2021-12-10 08:08:40|612.2|611.8|612.2|611.9|612.2|612.1|611.9|611.4|0
1639123730000|2021-12-10 08:08:50|611.9|612|612.2|611.8|612.4|612.2|611.9|611.5|0
1639123740000|2021-12-10 08:09:00|612.3|611.9|611.8|611.4|612.3|612|611.8|611.4|0
1639123750000|2021-12-10 08:09:10|611.9|611.5|612.3|611.9|612.4|612.1|611.9|611.5|0
1639123760000|2021-12-10 08:09:20|612.2|611.8|611.9|611.4|612.2|611.8|611.9|611.4|0
1639123770000|2021-12-10 08:09:30|611.7|611.2|611.2|610.8|611.7|611.2|611.2|610.8|0
1639123780000|2021-12-10 08:09:40|610.8|610.9|610.8|610.4|610.8|610.9|610.8|610.4|0
1639123790000|2021-12-10 08:09:50|610.7|610.2|610.7|610.2|610.8|610.3|610.7|610.2|0
1639123800000|2021-12-10 08:10:00|610.6|610.3|610.4|610|610.6|610.4|610.2|609.8|0
1639123820000|2021-12-10 08:10:20|610.3|609.8|610.1|609.6|610.3|609.8|610.1|609.5|0
1639123830000|2021-12-10 08:10:30|610|609.4|610.7|610.1|610.8|610.2|610|609.4|0
1639123840000|2021-12-10 08:10:40|610.3|610|610.6|610.2|610.8|610.4|610|609.9|0
1639123850000|2021-12-10 08:10:50|610.5|610|610.5|610.2|610.5|610.2|610.3|609.7|0
1639123860000|2021-12-10 08:11:00|610.7|610.3|610.7|610.3|610.8|610.3|610.7|610.3|0
1639123870000|2021-12-10 08:11:10|610.6|610.2|610.2|609.7|610.6|610.2|610.2|609.7|0
1639123880000|2021-12-10 08:11:20|610.1|609.6|609.9|609.4|610.1|609.6|609.9|609.4|0
1639123890000|2021-12-10 08:11:30|610|609.5|610.4|610|610.4|610|610|609.5|0
1639123900000|2021-12-10 08:11:40|610.3|609.9|610.7|610.2|610.8|610.2|610.3|609.9|0
1639123910000|2021-12-10 08:11:50|610.6|610.1|610.5|610.2|610.6|610.2|610.5|610.1|0
1639123920000|2021-12-10 08:12:00|610.6|610.3|611.6|611.2|611.7|611.3|610.6|610.3|0
1639123930000|2021-12-10 08:12:10|611.7|611.3|612.2|611.6|612.4|611.8|611.7|611.3|0
1639123940000|2021-12-10 08:12:20|612.3|611.5|612.4|611.9|612.4|611.9|612.3|611.5|0
1639123950000|2021-12-10 08:12:30|612.3|612|612.3|611.9|612.4|612|612.2|611.9|0
1639123960000|2021-12-10 08:12:40|612.2||612.3||612.3||612.2||0
1639123970000|2021-12-10 08:12:50|612.2|611.8|612|611.6|612.2|611.8|611.5|611|0
1639123980000|2021-12-10 08:13:00|612.2|611.7|611.7|611.2|612.2|611.8|611.7|611.2|0
1639123990000|2021-12-10 08:13:10|611.8||611.8||611.8||611.8||0
1639124000000|2021-12-10 08:13:20|612.2|611.3|612.5|612.2|612.5|612.2|612.1|611.3|0
1639124010000|2021-12-10 08:13:30|612.4|612.1|612.4|612.1|612.5|612.2|612.2|612.1|0
1639124020000|2021-12-10 08:13:40|612.5|612.2|612.4|612.2|612.5|612.2|612.4|612.2|0
1639124040000|2021-12-10 08:14:00|612.3|612.1|612.1|611.7|612.3|612.1|612.1|611.7|0
1639124050000|2021-12-10 08:14:10|612.3|612.2|612.4|611.8|612.4|612.2|611.7|611.5|0
1639124060000|2021-12-10 08:14:20|612.3|611.7|612.4|611.8|612.4|611.8|612.1|611.7|0
1639124070000|2021-12-10 08:14:30|612.3|611.9|612.3|611.8|612.3|612|612.3|611.8|0
1639124080000|2021-12-10 08:14:40|612.2|611.7|612.1|611.6|612.2|611.7|612.1|611.5|0
1639124090000|2021-12-10 08:14:50|612|611.5|611.8|611.3|612|611.5|611.5|610.8|0
1639124100000|2021-12-10 08:15:00|611.9|611.4|611|610.5|612.1|611.7|611|610.5|0
1639124110000|2021-12-10 08:15:10|610.9|610.3|610.9|610.6|611.3|611|610.8|610.3|0
1639124120000|2021-12-10 08:15:20|611|610.7|612|611.5|612|611.5|611|610.7|0
1639124130000|2021-12-10 08:15:30|612.2|611.6|612.2|612|612.5|612.1|612.1|611.6|0
1639124140000|2021-12-10 08:15:40|612|611.9|611.9|611.6|612.2|611.9|611.9|611.6|0
1639124150000|2021-12-10 08:15:50|611.8|611.5|612|611.7|612|611.8|611.8|611.5|0
1639124160000|2021-12-10 08:16:00|612.2|612|612|611.7|612.4|612.1|612|611.7|0
1639124170000|2021-12-10 08:16:10||611.8||611.8||611.8||611.8|0
1639124180000|2021-12-10 08:16:20|611.9|611.7|611.6|611.1|611.9|611.7|611.5|611.1|0
1639124190000|2021-12-10 08:16:30|611.7|611.2|611.7|611.4|611.7|611.5|611.7|611.2|0
1639124200000|2021-12-10 08:16:40|611.8|611.3|612.1|611.6|612.2|611.7|611.8|611.3|0
1639124210000|2021-12-10 08:16:50|612|611.5|611.2|610.9|612|611.5|611.2|610.8|0
1639124220000|2021-12-10 08:17:00|611.3|611|611.4|611.1|611.4|611.1|611.2|611|0
1639124230000|2021-12-10 08:17:10|611.3|611|612|611.6|612.2|611.8|611.3|610.9|0
1639124240000|2021-12-10 08:17:20|612.1|611.7|612.1|611.8|612.1|611.8|612.1|611.7|0
1639124250000|2021-12-10 08:17:30|611.4|611.3|611.9|611.7|612.1|611.7|611.4|611.3|0
1639124260000|2021-12-10 08:17:40|612.2|611.8|612.3|611.9|612.4|611.9|612.2|611.8|0
1639124270000|2021-12-10 08:17:50|612.2|611.8|611.9|611.6|612.2|611.8|611.7|611.5|0
1639124280000|2021-12-10 08:18:00|611.8|611.5|611.8|611.4|611.8|611.5|611.8|611.3|0
1639124290000|2021-12-10 08:18:10|611.7|611.3|611.6|611.3|611.9|611.4|611.6|611.3|0
1639124300000|2021-12-10 08:18:20|611.7|611.4|612.4|611.8|612.5|612.2|611.7|611.3|0
1639124310000|2021-12-10 08:18:30|612.3|611.9|612.4|612|612.4|612|612.2|611.6|0
1639124320000|2021-12-10 08:18:40|612.3|612.1|612.3|611.9|612.3|612.2|612.3|611.9|0
1639124330000|2021-12-10 08:18:50|612.4|612|612.2|611.8|612.4|612.1|612.1|611.7|0
1639124340000|2021-12-10 08:19:00|612.5|611.9|612.7|612.3|612.8|612.5|612.5|611.9|0
1639124350000|2021-12-10 08:19:10|612.6|612.2|612.4|612.1|612.6|612.2|612.3|612|0
1639124360000|2021-12-10 08:19:20||612.2||612.1||612.2||612.1|0
1639124370000|2021-12-10 08:19:30|612.3||612.4||612.4||612.3||0
1639124380000|2021-12-10 08:19:40|612.6|612.2|612.8|612.4|612.8|612.5|612.6|612.2|0
1639124390000|2021-12-10 08:19:50|612.7|612.5|613.1|612.7|613.1|612.7|612.7|612.5|0
1639124400000|2021-12-10 08:20:00|613.2|612.8|613.3|612.8|613.3|612.8|613.2|612.8|0
1639124420000|2021-12-10 08:20:20|613.4|612.9|612.7|612.4|613.4|613.1|612.7|612.4|0
1639124430000|2021-12-10 08:20:30|612.8|612.5|612.9|612.5|612.9|612.5|612.8|612.4|0
1639124440000|2021-12-10 08:20:40|613|612.4|613|612.6|613|612.6|613|612.4|0
1639124450000|2021-12-10 08:20:50|612.9|612.5|612.7|612.3|612.9|612.5|612.7|612.1|0
1639124460000|2021-12-10 08:21:00|612.6|612.2|612.6|612.3|612.6|612.3|612.5|612.1|0
1639124470000|2021-12-10 08:21:10|612.5|612.4|613.2|612.7|613.2|612.7|612.5|612.2|0
1639124480000|2021-12-10 08:21:20|613.1|612.6|612.9|612.5|613.1|612.6|612.9|612.4|0
1639124490000|2021-12-10 08:21:30|612.8|612.4|612.7|612.2|612.8|612.4|612.6|612.2|0
1639124500000|2021-12-10 08:21:40|612.6|612.1|612.5|612|612.8|612.3|612.2|611.9|0
1639124510000|2021-12-10 08:21:50|612.4|611.9|612.1|611.8|612.4|611.9|612.1|611.7|0
1639124520000|2021-12-10 08:22:00|612.2|611.7|612.2|611.9|612.2|611.9|612.2|611.7|0
1639124530000|2021-12-10 08:22:10||611.8||611.8||611.8||611.8|0
1639124540000|2021-12-10 08:22:20|612.1|611.7|611.9|611.5|612.1|611.7|611.9|611.4|0
1639124550000|2021-12-10 08:22:30|611.8|611.4|611.7|611.4|611.8|611.5|611.7|611.2|0
1639124560000|2021-12-10 08:22:40|611.6|611.3|611.5|611.2|611.6|611.3|611.5|610.8|0
1639124570000|2021-12-10 08:22:50|611.4|611.1|611.4|611|611.4|611.1|611.3|611|0
1639124580000|2021-12-10 08:23:00|611.3||611.3||611.3||611.3||0
1639124590000|2021-12-10 08:23:10|611.4|611.1|611.6|611.2|611.9|611.4|611.4|611.1|0
1639124600000|2021-12-10 08:23:20|611.5|611.1|611.7|611.4|612|611.6|611.5|611.1|0
1639124610000|2021-12-10 08:23:30|611.8|611.5|611.8|611.5|611.8|611.5|611.8|611.4|0
1639124630000|2021-12-10 08:23:50|611.7|611.4|611.5|611.1|611.7|611.5|611.5|611.1|0
1639124640000|2021-12-10 08:24:00|611.6|611.2|611.5|611|611.6|611.2|611.5|611|0
1639124650000|2021-12-10 08:24:10|611.6|611.1|612|611.5|612|611.5|611.6|611.1|0
1639124660000|2021-12-10 08:24:20|612.1|611.6|612.1|611.7|612.2|611.8|612.1|611.6|0
1639124670000|2021-12-10 08:24:30||611.8||611.8||611.8||611.8|0
1639124690000|2021-12-10 08:24:50|612.3|611.9|612.8|612.1|612.8|612.4|612.3|611.8|0
1639124700000|2021-12-10 08:25:00|613|612.2|612.9|612.5|613.1|612.7|612.7|612.2|0
1639124710000|2021-12-10 08:25:10|613||613||613||613||0
1639124720000|2021-12-10 08:25:20|612.9|612.4|612.7|612.2|612.9|612.4|612.7|612.2|0
1639124730000|2021-12-10 08:25:30|612.6|612.1|612.6|612.2|612.6|612.2|612.5|612|0
1639124740000|2021-12-10 08:25:40|612.5|612.1|612.3|611.9|612.5|612.1|612.3|611.9|0
1639124750000|2021-12-10 08:25:50|612.4|612|612.4|612|612.4|612|612.4|612|0
1639124760000|2021-12-10 08:26:00||612.1||612||612.2||612|0
1639124780000|2021-12-10 08:26:20|612.3|611.9|612.2|611.9|612.3|612|612|611.6|0
1639124790000|2021-12-10 08:26:30|612.1|611.8|612.2|611.9|612.2|611.9|612|611.7|0
1639124800000|2021-12-10 08:26:40|612.1|611.8|612.1|611.8|612.1|611.8|612.1|611.8|0
1639124820000|2021-12-10 08:27:00|612.2|611.9|612.2|611.9|612.2|611.9|612.2|611.9|0
1639124830000|2021-12-10 08:27:10|612.1|611.8|611.9|611.5|612.1|611.8|611.6|611.1|0
1639124840000|2021-12-10 08:27:20|611.8|611.4|612|611.5|612.3|611.8|611.6|611.3|0
1639124850000|2021-12-10 08:27:30|612.1|611.4|612|611.6|612.1|611.6|612|611.4|0
1639124860000|2021-12-10 08:27:40|612.1|611.7|612.1|611.8|612.1|611.8|612|611.7|0
1639124880000|2021-12-10 08:28:00|612.3|611.9|612.1|611.7|612.6|612.1|612|611.6|0
1639124890000|2021-12-10 08:28:10|612|611.6|611.9|611.5|612.1|611.6|611.7|611.4|0
1639124900000|2021-12-10 08:28:20|611.8|611.4|612.1|611.6|612.1|611.6|611.6|611.2|0
1639124910000|2021-12-10 08:28:30|612|611.5|611.4|611|612|611.5|611.3|611|0
1639124920000|2021-12-10 08:28:40|611.5|611.1|611.5|611.1|611.5|611.1|611.3|611|0
1639124930000|2021-12-10 08:28:50||611.2||611.2||611.2||611.2|0
1639124940000|2021-12-10 08:29:00|611.4|611.1|611.4|611|611.4|611.1|611.4|611|0
1639124950000|2021-12-10 08:29:10|611.5|611.1|611.3|611|611.5|611.1|611.3|611|0
1639124960000|2021-12-10 08:29:20|611.2|610.9|611|610.8|611.2|611|611|610.8|0
1639124970000|2021-12-10 08:29:30|610.9|610.7|609.9|609.6|610.9|610.7|609.9|609.6|0
1639124980000|2021-12-10 08:29:40|609.8|609.4|609.3|608.8|609.8|609.4|609.3|608.8|0
1639124990000|2021-12-10 08:29:50|609.4|608.9|609.5|609.1|609.5|609.1|609.3|608.8|0
1639125000000|2021-12-10 08:30:00|609.4|609|609.3|608.8|609.4|609|609.3|608.8|0
1639125010000|2021-12-10 08:30:10|609.2|608.7|609.1|608.5|609.2|608.7|609.1|608.4|0
1639125020000|2021-12-10 08:30:20|609|608.6|609|608.4|609|608.6|608.8|608.2|0
1639125030000|2021-12-10 08:30:30|608.9|608.5|608.5|608.1|609|608.6|608.4|608|0
1639125040000|2021-12-10 08:30:40|608.6|608|608.6|608.1|608.6|608.1|608.5|608|0
1639125050000|2021-12-10 08:30:50|608.7|608.2|608.7|608.3|608.8|608.5|608.5|608.1|0
1639125060000|2021-12-10 08:31:00|608.8|608.4|608.7|608.2|608.8|608.5|608.7|608.2|0
1639125070000|2021-12-10 08:31:10|608.5|608.1|609.1|608.7|609.3|608.8|608.3|608|0
1639125080000|2021-12-10 08:31:20|609.2|608.6|608.7|608.2|609.2|608.7|608.7|608.2|0
1639125090000|2021-12-10 08:31:30|608.8|608.3|608.8|608.4|608.8|608.4|608.8|608.3|0
1639125100000|2021-12-10 08:31:40|608.7|608.3|608.7|608.1|608.7|608.3|608.7|608.1|0
1639125110000|2021-12-10 08:31:50|608.6|608|607.5|607.1|608.6|608|607.4|607|0
1639125120000|2021-12-10 08:32:00|607.6|607.2|608.3|607.8|608.3|607.8|607.4|607.1|0
1639125130000|2021-12-10 08:32:10||607.9||607.9||607.9||607.9|0
1639125140000|2021-12-10 08:32:20|608.5|608.4|608.1|607.8|608.5|608.4|608|607.7|0
1639125150000|2021-12-10 08:32:30|608|607.7|607.8|607.4|608|607.7|607.7|607.1|0
1639125160000|2021-12-10 08:32:40|608|607.5|608|607.6|608.1|607.8|608|607.5|0
1639125170000|2021-12-10 08:32:50|608.1|607.7|608.1|607.7|608.1|607.8|608.1|607.7|0
1639125180000|2021-12-10 08:33:00||607.8||607.8||607.8||607.8|0
1639125190000|2021-12-10 08:33:10|608||608.1||608.1||608||0
1639125200000|2021-12-10 08:33:20|608|607.7|607.9|607.5|608|607.7|607.8|607.4|0
1639125210000|2021-12-10 08:33:30|607.8|607.6|608.3|607.8|608.3|608.2|607.8|607.6|0
1639125220000|2021-12-10 08:33:40|608.4|607.9|608.4|608|608.4|608|608.3|607.9|0
1639125230000|2021-12-10 08:33:50|608.3|607.9|608.2|607.8|608.3|607.9|608.2|607.8|0
1639125240000|2021-12-10 08:34:00|608.1|607.7|607.6|607.1|608.1|607.7|607.6|607|0
1639125250000|2021-12-10 08:34:10|607.5||607.6||607.6||607.5||0
1639125260000|2021-12-10 08:34:20|607.5|607.2|607.5|607|607.5|607.2|607.5|607|0
1639125280000|2021-12-10 08:34:40|607.6|607.1|608.1|607.6|608.1|607.6|607.6|607.1|0
1639125290000|2021-12-10 08:34:50|608|607.5|607.7|607.1|608|607.5|607.7|607.1|0
1639125300000|2021-12-10 08:35:00|607.6|607|607.7|607.3|607.7|607.3|607.4|607|0
1639125310000|2021-12-10 08:35:10||607.2||607.2||607.2||607.2|0
1639125320000|2021-12-10 08:35:20|607.6|607.1|607.7|607.3|607.7|607.3|607.3|607|0
1639125330000|2021-12-10 08:35:30|607.9|607.4|607.9|607.4|607.9|607.4|607.9|607.4|0
1639125340000|2021-12-10 08:35:40|608|607.3|607.6|607.1|608|607.3|607.3|607|0
1639125350000|2021-12-10 08:35:50|607.5|607|607.3|607|607.5|607|607.1|607|0
1639125360000|2021-12-10 08:36:00|607.2||607.3||607.5||607.1||0
1639125370000|2021-12-10 08:36:10|607.4|607.1|607.4|607|607.6|607.1|607.3|607|0
1639125380000|2021-12-10 08:36:20|607.5|607.1|607.4|607|607.6|607.2|607.4|607|0
1639125390000|2021-12-10 08:36:30|607.5|606.9|606.3|605.8|607.5|606.9|606.3|605.8|0
1639125400000|2021-12-10 08:36:40|606.1|605.7|606.7|606.2|606.7|606.2|605.5|605.2|0
1639125410000|2021-12-10 08:36:50|606.8|606.3|606.8|606.3|606.8|606.3|606.8|606.3|0
1639125420000|2021-12-10 08:37:00|606.7|606.2|606.8|606.3|606.8|606.3|606.7|606.2|0
1639125430000|2021-12-10 08:37:10|606.9|606.4|606.9|606.4|607|606.5|606.9|606.4|0
1639125440000|2021-12-10 08:37:20|607.1|606.5|607|606.6|607.1|606.6|606.9|606.5|0
1639125450000|2021-12-10 08:37:30|607.1|606.7|607.2|606.8|607.3|606.8|607.1|606.7|0
1639125460000|2021-12-10 08:37:40|607.1|606.7|607.2|606.7|607.2|606.7|607|606.7|0
1639125470000|2021-12-10 08:37:50|607.1|606.8|606.8|606.4|607.1|606.8|606.8|606.4|0
1639125480000|2021-12-10 08:38:00|606.9|606.5|607.5|607.1|607.5|607.1|606.8|606.3|0
1639125490000|2021-12-10 08:38:10|607.4|607|607.3|606.8|607.4|607|607.3|606.8|0
1639125500000|2021-12-10 08:38:20|607.2|606.7|607.1|606.7|607.2|606.7|607.1|606.6|0
1639125510000|2021-12-10 08:38:30|607.2|606.6|607.1|606.6|607.3|606.6|607.1|606.6|0
1639125520000|2021-12-10 08:38:40|607.2|606.7|607.1|606.7|607.2|606.7|607|606.6|0
1639125530000|2021-12-10 08:38:50|607|606.6|607.1|606.7|607.1|606.7|606.9|606.6|0
1639125540000|2021-12-10 08:39:00|607.2|606.6|607|606.6|607.2|606.6|606.7|606.3|0
1639125560000|2021-12-10 08:39:20|607.1|606.7|606.9|606.3|607.1|606.7|606.8|606.3|0
1639125570000|2021-12-10 08:39:30|606.8|606.4|607|606.5|607|606.5|606.8|606.4|0
1639125580000|2021-12-10 08:39:40|607.1|606.6|607|606.5|607.1|606.7|607|606.5|0
1639125590000|2021-12-10 08:39:50|607.1||607||607.1||607||0
1639125600000|2021-12-10 08:40:00|606.9|606.4|606.9|606.3|606.9|606.4|606.8|606.3|0
1639125610000|2021-12-10 08:40:10|606.8||606.7||606.8||606.7||0
1639125620000|2021-12-10 08:40:20|606.6|606.1|606.3|605.9|606.6|606.1|606.3|605.9|0
1639125630000|2021-12-10 08:40:30|606.4|606|606.8|606.3|606.8|606.3|606.3|606|0
1639125640000|2021-12-10 08:40:40|606.9|606.4|607.5|607.2|607.6|607.2|606.9|606.4|0
1639125650000|2021-12-10 08:40:50|607.6|607.3|608|607.5|608|607.5|607.6|607.1|0
1639125660000|2021-12-10 08:41:00|607.9|607.4|607.2|606.7|607.9|607.4|607.1|606.7|0
1639125670000|2021-12-10 08:41:10|607.1|606.6|607.4|606.9|607.4|606.9|607|606.6|0
1639125680000|2021-12-10 08:41:20||607||607||607||607|0
1639125690000|2021-12-10 08:41:30|607.6|607.1|607.7|607.1|607.7|607.1|607.6|607.1|0
1639125700000|2021-12-10 08:41:40|607.6|607.2|607.8|607.3|607.9|607.4|607.6|607.2|0
1639125710000|2021-12-10 08:41:50|607.7|607.2|607.8|607.1|607.8|607.2|607.6|607.1|0
1639125720000|2021-12-10 08:42:00|607.7|607.2|607.8|607.4|607.8|607.4|607.7|607.2|0
1639125730000|2021-12-10 08:42:10|607.9|607.3|607.8|607.3|607.9|607.4|607.8|607.2|0
1639125740000|2021-12-10 08:42:20|607.9|607.5|607.8|607.3|608|607.6|607.8|607.3|0
1639125750000|2021-12-10 08:42:30|607.7|607.2|607.5|607|607.7|607.2|607.5|607|0
1639125760000|2021-12-10 08:42:40|607.4|606.9|607.9|607.6|608|607.6|607.3|606.9|0
1639125770000|2021-12-10 08:42:50|608|607.7|608.1|607.6|608.1|607.7|608|607.6|0
1639125780000|2021-12-10 08:43:00|608.2|607.7|608|607.3|608.2|607.8|608|607.3|0
1639125800000|2021-12-10 08:43:20||607.4||607.4||607.4||607.4|0
1639125810000|2021-12-10 08:43:30|607.9|607.3|607.9|607.4|607.9|607.4|607.8|607.3|0
1639125820000|2021-12-10 08:43:40|607.8|607.3|607.9|607.4|607.9|607.4|607.8|607.3|0
1639125830000|2021-12-10 08:43:50|607.8|607.3|607.5|607.3|607.8|607.3|607.5|607.2|0
1639125840000|2021-12-10 08:44:00|607.4|607.2|607.5|607.1|607.5|607.3|607.4|607|0
1639125850000|2021-12-10 08:44:10||607.2||607.2||607.2||607.2|0
1639125860000|2021-12-10 08:44:20|607.7||607.6||607.7||607.6||0
1639125870000|2021-12-10 08:44:30|607.7|607.1|607.6|607.1|607.7|607.1|607.6|607.1|0
1639125880000|2021-12-10 08:44:40|607.7|607.2|607.5|607.1|607.7|607.2|607.4|607.1|0
1639125890000|2021-12-10 08:44:50|607.4|607|607.5|606.9|607.5|607|607.3|606.8|0
1639125900000|2021-12-10 08:45:00|607.6|607|607.6|607.2|607.6|607.3|607.6|607|0
1639125910000|2021-12-10 08:45:10|607.5|607.3|607.9|607.5|607.9|607.7|607.5|607|0
1639125920000|2021-12-10 08:45:20|607.8|607.4|608|607.3|608|607.4|607.8|607.3|0
1639125930000|2021-12-10 08:45:30|607.9||607.9||607.9||607.9||0
1639125950000|2021-12-10 08:45:50|608|607.4|608.1|607.5|608.1|607.5|608|607.4|0
1639125970000|2021-12-10 08:46:10|608.2|607.6|608.5|608|608.8|608.5|608.2|607.6|0
1639125980000|2021-12-10 08:46:20|608.6|608.1|608.6|608.1|608.6|608.1|608.6|608.1|0
1639126010000|2021-12-10 08:46:50||608.2||608.1||608.2||607.9|0
1639126020000|2021-12-10 08:47:00|608.7|608.2|608.8|608.4|608.8|608.4|608.4|608.2|0
1639126030000|2021-12-10 08:47:10||608.5||608.5||608.5||608.5|0
1639126050000|2021-12-10 08:47:30|608.7|608.4|608.8|608.6|608.8|608.6|608.6|608.1|0
1639126060000|2021-12-10 08:47:40|608.7|608.5|608.8|608.4|608.8|608.5|608.7|608.2|0
1639126070000|2021-12-10 08:47:50|608.7|608.5|608.7|608.3|608.7|608.5|608.6|608.3|0
1639126080000|2021-12-10 08:48:00|608.8|608.4|608.8|608.4|608.8|608.4|608.8|608.4|0
1639126090000|2021-12-10 08:48:10|608.9|608.5|609.1|608.6|609.2|608.6|608.9|608.5|0
1639126110000|2021-12-10 08:48:30|609|608.5|609|608.6|609|608.6|608.8|608.5|0
1639126120000|2021-12-10 08:48:40|608.9|608.5|609.2|608.9|609.2|608.9|608.7|608.5|0
1639126130000|2021-12-10 08:48:50|609.3|609|609.5|609.3|609.6|609.3|609.3|609|0
1639126140000|2021-12-10 08:49:00|609.6|609.4|609.9|609.4|610|609.4|609.6|609.4|0
1639126160000|2021-12-10 08:49:20|610|609.5|610|609.6|610|609.6|610|609.5|0
1639126170000|2021-12-10 08:49:30|609.9|609.7|610|609.8|610|609.8|609.9|609.7|0
1639126190000|2021-12-10 08:49:50|610.1|609.9|610.4|610.1|610.5|610.1|610.1|609.9|0
1639126200000|2021-12-10 08:50:00|610.3|610|610.3|609.9|610.4|610|610.2|609.9|0
1639126210000|2021-12-10 08:50:10|610.4|610|610.4|610|610.4|610|610.4|610|0
1639126220000|2021-12-10 08:50:20|610.3|609.9|610.4|610|610.4|610|610.3|609.9|0
1639126230000|2021-12-10 08:50:30|610.3|609.9|609.9|609.4|610.3|609.9|609.8|609.4|0
1639126250000|2021-12-10 08:50:50|609.8||609.8||609.8||609.8||0
1639126260000|2021-12-10 08:51:00|609.9||609.9||609.9||609.9||0
1639126270000|2021-12-10 08:51:10|609.6|609.5|609.9|609.6|609.9|609.7|609.6|609.5|0
1639126280000|2021-12-10 08:51:20|610|609.7|610.2|609.9|610.2|609.9|610|609.7|0
1639126290000|2021-12-10 08:51:30|610.1|609.8|610.2|609.8|610.2|609.8|610.1|609.7|0
1639126300000|2021-12-10 08:51:40|610.1|609.3|609.1|608.7|610.1|609.3|609.1|608.5|0
1639126310000|2021-12-10 08:51:50|609.2|608.8|609.1|608.7|609.3|609.1|609|608.7|0
1639126320000|2021-12-10 08:52:00|609|608.6|609.1|608.8|609.2|608.9|608.9|608.3|0
1639126330000|2021-12-10 08:52:10|609.2|608.9|609.3|608.9|609.3|608.9|609.2|608.8|0
1639126340000|2021-12-10 08:52:20|609.2|609|609.3|609.1|609.6|609.2|609.1|609|0
1639126350000|2021-12-10 08:52:30|609.2|608.9|609.4|609|609.6|609.3|609.2|608.9|0
1639126360000|2021-12-10 08:52:40|609.5||609.4||609.5||609.4||0
1639126370000|2021-12-10 08:52:50||608.9||608.9||608.9||608.9|0
1639126380000|2021-12-10 08:53:00|609.5|609|609.4|609|609.5|609|609.4|609|0
1639126390000|2021-12-10 08:53:10|609.3|608.9|609.1|608.6|609.3|608.9|609|608.6|0
1639126400000|2021-12-10 08:53:20|609||609.1||609.1||609||0
1639126410000|2021-12-10 08:53:30|609.2|608.7|609.4|608.8|609.4|608.8|609.2|608.7|0
1639126420000|2021-12-10 08:53:40|609.5|608.9|609.8|609.2|609.8|609.2|609.4|608.9|0
1639126430000|2021-12-10 08:53:50|609.7||609.7||609.7||609.7||0
1639126440000|2021-12-10 08:54:00|609.6|609.1|609.5|609.1|609.6|609.1|609.4|609.1|0
1639126450000|2021-12-10 08:54:10|609.6|609.2|609.7|609.2|609.8|609.2|609.6|609.1|0
1639126490000|2021-12-10 08:54:50|609.8||609.8||609.8||609.8||0
1639126500000|2021-12-10 08:55:00|609.9|609.3|610.8|610.2|610.8|610.2|609.9|609.3|0
1639126510000|2021-12-10 08:55:10|610.4|610.3|610.8|610.5|610.8|610.5|610.4|610.3|0
1639126520000|2021-12-10 08:55:20|610.7|610.4|610.7|610.2|610.7|610.4|610.4|610.2|0
1639126550000|2021-12-10 08:55:50|610.6|610.1|610.5|610|610.6|610.2|610.3|609.8|0
1639126560000|2021-12-10 08:56:00|610.4|609.9|610.5|610|610.5|610|610.2|609.8|0
1639126570000|2021-12-10 08:56:10|610.6||610.5||610.7||610.5||0
1639126610000|2021-12-10 08:56:50|610.4|609.9|609.8|609.4|610.4|609.9|609.8|609.4|0
1639126620000|2021-12-10 08:57:00|609.9|609.5|609.8|609.4|609.9|609.6|609.8|609.4|0
1639126630000|2021-12-10 08:57:10|609.9|609.5|610|609.7|610|609.7|609.9|609.5|0
1639126640000|2021-12-10 08:57:20|609.9|609.6|610|609.6|610|609.6|609.9|609.5|0
1639126650000|2021-12-10 08:57:30|609.9|609.5|609.7|609.2|609.9|609.5|609.5|609.1|0
1639126660000|2021-12-10 08:57:40|609.8|609.3|609.8|609.5|610.1|609.9|609.5|609.2|0
1639126670000|2021-12-10 08:57:50|609.7|609.4|609.6|609.3|609.9|609.5|609.6|609.2|0
1639126680000|2021-12-10 08:58:00|609.7|609.2|609.3|609|609.7|609.3|609.3|608.9|0
1639126690000|2021-12-10 08:58:10|609.4||609.5||609.5||609.4||0
1639126700000|2021-12-10 08:58:20|609.4||609.5||609.5||609.4||0
1639126710000|2021-12-10 08:58:30|609.6|609.1|609.9|609.4|609.9|609.4|609.6|609.1|0
1639126720000|2021-12-10 08:58:40|610|609.5|610.1|609.6|610.2|609.6|610|609.5|0
1639126740000|2021-12-10 08:59:00|610.2|609.4|609.9|609.4|610.3|609.4|609.8|609.4|0
1639126750000|2021-12-10 08:59:10||609.3||609.3||609.3||609.2|0
1639126760000|2021-12-10 08:59:20||609.4||609.3||609.4||609.3|0
1639126770000|2021-12-10 08:59:30|609.8|609.2|609.5|609|609.8|609.2|609.4|608.9|0
1639126780000|2021-12-10 08:59:40|609.4|608.9|609.5|609|609.5|609|609.3|608.9|0
1639126800000|2021-12-10 09:00:00|609.6|609.1|609.5|609.2|609.6|609.2|609.5|609.1|0
1639126810000|2021-12-10 09:00:10|609.6|609.1|609.5|609.1|609.6|609.1|609.5|609|0
1639126820000|2021-12-10 09:00:20||609||609||609||609|0
1639126840000|2021-12-10 09:00:40|609.4||609.3||609.4||609.3||0
1639126850000|2021-12-10 09:00:50|609.2|608.9|608.6|608.1|609.2|608.9|608.6|608.1|0
1639126860000|2021-12-10 09:01:00||608||608.1||608.1||608|0
1639126870000|2021-12-10 09:01:10|608.7|608.2|608.8|608.4|608.8|608.4|608.7|608.2|0
1639126920000|2021-12-10 09:02:00|608.9|608.5|609.1|608.5|609.1|608.7|608.9|608.4|0
1639126940000|2021-12-10 09:02:20|609|608.4|608.5|608.1|609|608.4|608.4|608|0
1639126950000|2021-12-10 09:02:30|608.6|608.2|608.6|608.3|608.7|608.3|608.4|608.2|0
1639126970000|2021-12-10 09:02:50|608.5|608.4|608.4|608.1|608.5|608.4|608.4|608.1|0
1639126980000|2021-12-10 09:03:00|608.3|608|608.3|607.8|608.5|608|608.1|607.7|0
1639126990000|2021-12-10 09:03:10|608.4|607.9|608.4|608|608.5|608.2|608.4|607.9|0
1639127000000|2021-12-10 09:03:20|608.5|607.9|609.2|608.6|609.2|608.6|608.5|607.9|0
1639127010000|2021-12-10 09:03:30|609.1|608.7|609.1|608.7|609.2|608.8|609|608.7|0
1639127020000|2021-12-10 09:03:40||608.8||608.8||608.8||608.8|0
1639127030000|2021-12-10 09:03:50|609|608.9|608.9|608.6|609|608.9|608.8|608.6|0
1639127040000|2021-12-10 09:04:00|608.8||608.8||608.9||608.8||0
1639127050000|2021-12-10 09:04:10|608.9||609||609||608.9||0
1639127060000|2021-12-10 09:04:20|608.9|608.7|608.9|608.6|608.9|608.7|608.9|608.6|0
1639127080000|2021-12-10 09:04:40|608.8|608.7|609|608.7|609|608.7|608.8|608.7|0
1639127090000|2021-12-10 09:04:50|609.1|608.8|609.1|608.8|609.4|609|609|608.8|0
1639127100000|2021-12-10 09:05:00|609|608.7|608.8|608.4|609|608.7|608.7|608.4|0
1639127130000|2021-12-10 09:05:30|608.7|608.3|608.6|608|608.7|608.3|608.6|608|0
1639127140000|2021-12-10 09:05:40|608.5|608.1|608.5|608.1|608.6|608.1|608.5|608.1|0
1639127150000|2021-12-10 09:05:50|608.6||608.5||608.6||608.5||0
1639127160000|2021-12-10 09:06:00|608.4|608|608.4|608|608.4|608.1|608.3|607.8|0
1639127170000|2021-12-10 09:06:10|608.3|607.9|608.2|607.8|608.3|607.9|608.2|607.8|0
1639127180000|2021-12-10 09:06:20|608.1|607.7|608.2|607.8|608.2|607.8|608.1|607.7|0
1639127200000|2021-12-10 09:06:40|608.1|607.7|607.9|607.7|608.1|607.7|607.9|607.7|0
1639127210000|2021-12-10 09:06:50|607.8|607.6|607.8|607.4|607.8|607.6|607.7|607.2|0
1639127220000|2021-12-10 09:07:00|607.7|607.3|607.6|607.1|607.7|607.3|607.6|607|0
1639127230000|2021-12-10 09:07:10|607.5|607.2|607.5|607.1|607.5|607.2|607.5|607.1|0
1639127240000|2021-12-10 09:07:20|607.4|607|607.1|606.8|607.4|607|607.1|606.6|0
1639127250000|2021-12-10 09:07:30|607|606.7|606.5|606|607|606.7|606.5|605.9|0
1639127260000|2021-12-10 09:07:40|606.4|605.9|606.3|605.7|606.4|605.9|606.3|605.7|0
1639127270000|2021-12-10 09:07:50|606.2|605.8|606.3|605.8|606.3|605.9|606.2|605.8|0
1639127280000|2021-12-10 09:08:00|606.2|605.9|606.3|605.9|606.3|606|606.2|605.9|0
1639127290000|2021-12-10 09:08:10|606.2|605.8|606.2|605.6|606.2|605.8|606.2|605.5|0
1639127300000|2021-12-10 09:08:20|606.1|605.5|606|605.6|606.1|605.6|606|605.3|0
1639127310000|2021-12-10 09:08:30||605.5||605.4||605.5||605.4|0
1639127320000|2021-12-10 09:08:40|605.9|605.3|606.5|606.2|606.5|606.2|605.6|605.2|0
1639127330000|2021-12-10 09:08:50|606.6|606.3|606.4|606.1|606.6|606.3|606.3|606.1|0
1639127340000|2021-12-10 09:09:00||606.2||606.1||606.2||606.1|0
1639127350000|2021-12-10 09:09:10|606.3||606.4||606.4||606.3||0
1639127360000|2021-12-10 09:09:20|606.3|606|606.4|606|606.4|606|606.2|605.9|0
1639127370000|2021-12-10 09:09:30|606.3|605.9|606.4|606|606.4|606|606.3|605.9|0
1639127390000|2021-12-10 09:09:50||606.1||606||606.1||606|0
1639127400000|2021-12-10 09:10:00|606.5|606.1|606.3|605.9|606.5|606.1|606.3|605.9|0
1639127410000|2021-12-10 09:10:10|606.4|606|606.9|606.4|606.9|606.4|606.4|606|0
1639127430000|2021-12-10 09:10:30|606.8|606.5|606.5|606.1|606.8|606.5|606.5|606|0
1639127440000|2021-12-10 09:10:40|606.6|606.2|606.7|606.2|606.7|606.2|606.6|606.2|0
1639127450000|2021-12-10 09:10:50|606.6|606.1|606.6|606.1|606.6|606.1|606.6|606.1|0
1639127460000|2021-12-10 09:11:00||606||606||606||605.9|0
1639127470000|2021-12-10 09:11:10||605.9||605.9||605.9||605.9|0
1639127480000|2021-12-10 09:11:20|606.4|606|606.5|606|606.5|606|606.3|606|0
1639127490000|2021-12-10 09:11:30||606.1||606.1||606.2||606.1|0
1639127500000|2021-12-10 09:11:40||606.2||606.2||606.2||606.2|0
1639127510000|2021-12-10 09:11:50|606.4|606.3|605.9|605.3|606.4|606.3|605.8|605.3|0
1639127520000|2021-12-10 09:12:00|605.8|605.2|605.7|605.1|605.8|605.2|605.7|605.1|0
1639127540000|2021-12-10 09:12:20||605.2||605.2||605.2||605.2|0
1639127550000|2021-12-10 09:12:30|605.6||605.7||605.7||605.6||0
1639127570000|2021-12-10 09:12:50|605.6|605.1|605.6|605.1|605.6|605.1|605.6|605|0
1639127580000|2021-12-10 09:13:00|605.5||605.5||605.5||605.5||0
1639127590000|2021-12-10 09:13:10|605.3|605|604.7|604.2|605.3|605|604.4|604.1|0
1639127600000|2021-12-10 09:13:20|604.6||604.6||604.6||604.6||0
1639127610000|2021-12-10 09:13:30|604.7|604.3|604.6|604.1|604.7|604.3|604.6|604.1|0
1639127620000|2021-12-10 09:13:40||604.2||604.3||604.3||604.2|0
1639127630000|2021-12-10 09:13:50|604.5|604.2|604.5|604.1|604.7|604.2|604.4|604.1|0
1639127640000|2021-12-10 09:14:00|604.4|604|604.3|604|604.4|604|604.1|603.9|0
1639127650000|2021-12-10 09:14:10|604.5|604.1|604.6|604.2|604.6|604.3|604.5|604.1|0
1639127660000|2021-12-10 09:14:20|604.8|604.3|604.6|604.1|605|604.6|604.6|603.9|0
1639127670000|2021-12-10 09:14:30|604.5|604.2|604.8|604.5|604.8|604.5|604.5|604.2|0
1639127680000|2021-12-10 09:14:40|604.7|604.4|604.7|604.3|604.7|604.4|604.6|604.2|0
1639127690000|2021-12-10 09:14:50|604.6|604.2|604.6|604.2|604.6|604.2|604.6|604.2|0
1639127700000|2021-12-10 09:15:00||604.1||604.2||604.2||604.1|0
1639127710000|2021-12-10 09:15:10|604.5|604.3|604.6|604.2|604.6|604.3|604.5|604.1|0
1639127720000|2021-12-10 09:15:20|604.7|604.3|604.8|604.2|604.9|604.7|604.7|604.2|0
1639127730000|2021-12-10 09:15:30||604.3||604.3||604.3||604.3|0
1639127760000|2021-12-10 09:16:00|604.9|604.4|604.7|604.5|604.9|604.5|604.7|604.4|0
1639127770000|2021-12-10 09:16:10|604.6|604.4|604.9|604.7|605|604.7|604.6|604.3|0
1639127780000|2021-12-10 09:16:20|605|604.8|605.6|605.2|605.6|605.2|605|604.8|0
1639127790000|2021-12-10 09:16:30|605.7|605.3|605.9|605.3|605.9|605.3|605.7|605.3|0
1639127800000|2021-12-10 09:16:40|606|605.4|605.9|605.6|606.1|605.6|605.9|605.4|0
1639127810000|2021-12-10 09:16:50|606|605.7|606.1|605.8|606.1|605.8|606|605.7|0
1639127820000|2021-12-10 09:17:00|606|605.7|605.9|605.5|606|605.7|605.7|605.5|0
1639127830000|2021-12-10 09:17:10|606|605.6|605.8|605.5|606|605.6|605.8|605.5|0
1639127840000|2021-12-10 09:17:20|605.7|605.4|605.4|605|605.7|605.4|605.3|604.8|0
1639127850000|2021-12-10 09:17:30|605.5|605.1|605.5|605.1|605.5|605.2|605.5|605.1|0
1639127860000|2021-12-10 09:17:40|605.4|605|605.4|605|605.4|605|605.4|605|0
1639127880000|2021-12-10 09:18:00|605.5|605.1|605.7|605.2|605.7|605.3|605.5|605.1|0
1639127890000|2021-12-10 09:18:10|605.6|605.1|605.7|605.3|605.7|605.3|605.6|605|0
1639127900000|2021-12-10 09:18:20|605.8|605.4|606|605.4|606|605.5|605.8|605.4|0
1639127910000|2021-12-10 09:18:30|605.9|605.5|605.9|605.4|605.9|605.5|605.9|605.3|0
1639127920000|2021-12-10 09:18:40|606|605.5|606|605.5|606.1|605.6|606|605.5|0
1639127930000|2021-12-10 09:18:50||605.4||605.6||605.6||605.4|0
1639127940000|2021-12-10 09:19:00|605.9|605.5|605.8|605.4|605.9|605.5|605.8|605.4|0
1639127950000|2021-12-10 09:19:10||605.5||605.4||605.5||605.4|0
1639127960000|2021-12-10 09:19:20|605.7|605.5|606.3|605.7|606.3|605.7|605.7|605.5|0
1639127970000|2021-12-10 09:19:30|606.2|605.8|606.2|605.8|606.2|605.9|606.2|605.8|0
1639127980000|2021-12-10 09:19:40|606.3|605.9|606.5|606|606.5|606.1|606.3|605.9|0
1639127990000|2021-12-10 09:19:50|606.6|606.1|606.5|606|606.6|606.1|606.5|606|0
1639128010000|2021-12-10 09:20:10|606.4|606.1|606.3|606|606.4|606.3|606.3|606|0
1639128020000|2021-12-10 09:20:20|606.2||606.2||606.2||606.1||0
1639128030000|2021-12-10 09:20:30|606.1|605.9|606.3|605.9|606.3|605.9|606.1|605.8|0
1639128040000|2021-12-10 09:20:40|606.2|605.8|606.2|605.8|606.2|605.8|606.1|605.8|0
1639128060000|2021-12-10 09:21:00|606.3|605.9|606.4|606|606.6|606.2|606.3|605.9|0
1639128070000|2021-12-10 09:21:10|606.3|605.9|606.2|605.8|606.3|605.9|606.2|605.8|0
1639128080000|2021-12-10 09:21:20|606.1|605.9|606.4|606|606.4|606.1|606.1|605.9|0
1639128090000|2021-12-10 09:21:30|606.5|606.1|606.8|606.4|606.8|606.6|606.5|606.1|0
1639128100000|2021-12-10 09:21:40|606.9|606.5|607.1|606.7|607.2|606.7|606.9|606.5|0
1639128110000|2021-12-10 09:21:50|607|606.8|607.1|606.7|607.1|606.8|607|606.7|0
1639128120000|2021-12-10 09:22:00|607|606.6|607.1|606.5|607.2|606.6|606.8|606.4|0
1639128130000|2021-12-10 09:22:10||606.6||606.5||606.6||606.5|0
1639128140000|2021-12-10 09:22:20|607|606.4|607.6|607.1|607.6|607.1|606.9|606.4|0
1639128150000|2021-12-10 09:22:30|607.7||607.7||607.7||607.7||0
1639128160000|2021-12-10 09:22:40||607.2||607.3||607.3||607.2|0
1639128180000|2021-12-10 09:23:00|607.6|607.2|607.6|607.1|607.6|607.3|607.5|607.1|0
1639128190000|2021-12-10 09:23:10||607||607.1||607.1||607|0
1639128200000|2021-12-10 09:23:20|607.7|607.2|607.7|607.3|607.7|607.3|607.7|607.2|0
1639128210000|2021-12-10 09:23:30|607.8|607.2|607.5|606.8|607.8|607.2|607.5|606.8|38
1639128220000|2021-12-10 09:23:40|607|606.7|607|606.5|607|606.7|607|606.5|317
1639128230000|2021-12-10 09:23:50|606.8|606.2|606.9|606.2|606.9|606.2|606.8|606.2|282
1639128240000|2021-12-10 09:24:00|607|606.4|607|606.4|607|606.4|607|606.4|0
1639128250000|2021-12-10 09:24:10|607.2|606.6|607.3|606.6|607.3|606.6|607.2|606.6|2398
1639128260000|2021-12-10 09:24:20|607.1|606.4|607.1|606.4|607.1|606.4|607.1|606.3|0
1639128280000|2021-12-10 09:24:40|606.9|606.2|606.9|606.2|606.9|606.2|606.9|606.2|0
1639128300000|2021-12-10 09:25:00|607|606.4|607.2|606.5|607.3|606.6|607|606.4|0
1639128310000|2021-12-10 09:25:10|607.4|606.6|607.5|606.9|607.5|606.9|607.4|606.6|0
1639128320000|2021-12-10 09:25:20||606.8||606.8||606.8||606.8|0
1639128330000|2021-12-10 09:25:30|607.4|607.1|607.7|607.1|607.7|607.1|607.4|607.1|680
1639128350000|2021-12-10 09:25:50|607.8||607.8||607.8||607.8||0
1639128360000|2021-12-10 09:26:00|607.7|606.9|607.1|606.6|607.7|606.9|607.1|606.6|0
1639128370000|2021-12-10 09:26:10|607.2||607.2||607.2||607.2||0
1639128380000|2021-12-10 09:26:20|607.1|606.4|607.1|606.4|607.1|606.4|607.1|606.4|0
1639128390000|2021-12-10 09:26:30|607||607||607||607||0
1639128400000|2021-12-10 09:26:40|607.1|606.5|606.9|606.3|607.1|606.5|606.9|606.3|144
1639128410000|2021-12-10 09:26:50|606.8||606.8||606.8||606.8||0
1639128420000|2021-12-10 09:27:00|606.7|606|606.6|605.8|606.7|606.1|606.6|605.8|1168
1639128430000|2021-12-10 09:27:10|606.4|605.7|606.2|605.6|606.4|605.7|606.2|605.6|0
1639128460000|2021-12-10 09:27:40|606|605.4|605.9|605.4|606|605.4|605.9|605.2|397
1639128470000|2021-12-10 09:27:50|606|605.5|606|605.5|606.1|605.5|606|605.5|0
1639128480000|2021-12-10 09:28:00||605.4||605.4||605.4||605.4|439
1639128490000|2021-12-10 09:28:10|605.9|605.2|605.9|605.2|606.1|605.2|605.9|605.2|0
1639128500000|2021-12-10 09:28:20|605.7|605.1|605.6|605.1|605.8|605.1|605.6|605.1|0
1639128510000|2021-12-10 09:28:30|605.5|605|605.8|605.2|605.8|605.2|605.5|605|1363
1639128520000|2021-12-10 09:28:40||605.3||605.1||605.3||605.1|0
1639128530000|2021-12-10 09:28:50|605.7|604.8|605.8|605.2|605.8|605.2|605.4|604.8|564
1639128540000|2021-12-10 09:29:00|605.7|605.1|605.8|605.2|605.8|605.2|605.7|605.1|0
1639128550000|2021-12-10 09:29:10|606.1|605.3|606.1|605.6|606.1|605.6|606|605.3|227
1639128560000|2021-12-10 09:29:20|606|605.2|606|605.2|606|605.2|606|605.2|78
1639128570000|2021-12-10 09:29:30|605.8|605.3|605.8|605.2|605.8|605.3|605.8|605.2|1250
1639128580000|2021-12-10 09:29:40|606|605.3|606|605.2|606|605.3|606|605.2|7602
1639128590000|2021-12-10 09:29:50|605.8||605.8||605.8||605.8||0
1639128610000|2021-12-10 09:30:10|606.2|605.4|606.2|605.4|606.2|605.4|606.2|605.4|70
1639128620000|2021-12-10 09:30:20|606.4|605.6|606.4|605.6|606.4|605.6|606.4|605.6|0
1639128640000|2021-12-10 09:30:40|606.5|605.8|606.6|605.8|606.6|605.8|606.5|605.8|0
1639128660000|2021-12-10 09:31:00|606.2|605.6|606.2|605.6|606.2|605.6|606.1|605.6|183
1639128670000|2021-12-10 09:31:10|606.1||606.1||606.1||606.1||0
1639128680000|2021-12-10 09:31:20|606.2||606.2||606.2||606.2||0
1639128690000|2021-12-10 09:31:30||605.7||605.7||605.7||605.7|0
1639128700000|2021-12-10 09:31:40||605.8||605.8||605.8||605.8|1000
1639128710000|2021-12-10 09:31:50|606.8|606.1|606.8|606.1|606.8|606.1|606.8|606.1|0
1639128720000|2021-12-10 09:32:00||606||606||606||606|0
1639128730000|2021-12-10 09:32:10|606.4|606.1|606.8|606.1|606.8|606.1|606.4|606.1|0
1639128740000|2021-12-10 09:32:20|606.9|606.4|607|606.4|607|606.4|606.9|606.4|0
1639128750000|2021-12-10 09:32:30||606.5||606.5||606.5||606.5|0
1639128770000|2021-12-10 09:32:50||606.6||606.6||606.6||606.6|0
1639128780000|2021-12-10 09:33:00|607.3|606.7|607.3|606.7|607.3|606.7|607.3|606.7|220
1639128790000|2021-12-10 09:33:10||606.6||606.6||606.6||606.6|1743
1639128800000|2021-12-10 09:33:20|607.5|606.7|607.5|606.9|607.5|606.9|607.5|606.7|0
1639128840000|2021-12-10 09:34:00|607.6|607.2|608.5|607.8|608.5|607.8|607.6|607.2|0
1639128860000|2021-12-10 09:34:20|608.3|607.7|608.3|607.7|608.3|607.7|608.3|607.7|13590
1639128870000|2021-12-10 09:34:30|608.6|608.1|608.6|608.1|608.6|608.1|608.6|608.1|2154
1639128900000|2021-12-10 09:35:00|608.3|607.9|608.3|607.9|608.3|607.9|608.3|607.9|0
1639128910000|2021-12-10 09:35:10|607.8|607.2|608|607.2|608|607.2|607.8|607.2|215
1639128930000|2021-12-10 09:35:30|608.2|607.7|608.2|607.7|608.2|607.7|608.2|607.7|0
1639128940000|2021-12-10 09:35:40|608.5|608|608.7|608|608.7|608|608.5|607.9|4
1639128950000|2021-12-10 09:35:50|608.8|608.2|608.6|607.9|608.8|608.2|608.6|607.9|0
1639128960000|2021-12-10 09:36:00|608.5|608.2|608.6|608.1|608.6|608.2|608.5|607.9|6377
1639128970000|2021-12-10 09:36:10|608.7|608.2|608.8|608.2|608.8|608.2|608.7|608.2|0
1639128980000|2021-12-10 09:36:20|608.6|608.1|608.6|608.1|608.6|608.1|608.6|608.1|0
1639128990000|2021-12-10 09:36:30|608.7|608.2|608.8|608.2|608.8|608.2|608.7|608.2|0
1639129020000|2021-12-10 09:37:00|608.1|608|608.2|607.6|608.2|608|608.1|607.5|8012
1639129030000|2021-12-10 09:37:10|608.1|607.5|607.8|607.2|608.1|607.5|607.8|607.2|172
1639129040000|2021-12-10 09:37:20|607.7|607.1|607.4|606.7|607.7|607.1|607.4|606.7|0
1639129050000|2021-12-10 09:37:30||606.5||606.5||606.5||606.5|0
1639129060000|2021-12-10 09:37:40|607.2|606.6|607.2|606.6|607.2|606.6|607.2|606.6|200
1639129070000|2021-12-10 09:37:50|607.3||607.3||607.3||607.3||0
1639129080000|2021-12-10 09:38:00|607.2|606.9|607|606.3|607.2|606.9|607|606.3|0
1639129090000|2021-12-10 09:38:10|606.9||606.9||606.9||606.9||0
1639129100000|2021-12-10 09:38:20||606.2||606.2||606.2||606.2|0
1639129110000|2021-12-10 09:38:30|606.8|606.3|606.7|606.1|606.8|606.3|606.7|606.1|0
1639129120000|2021-12-10 09:38:40|606.6|606|606.5|606|606.6|606|606.5|606|0
1639129140000|2021-12-10 09:39:00|606.4|605.9|606.3|605.9|606.4|605.9|606.3|605.9|0
1639129150000|2021-12-10 09:39:10||605.8||605.8||605.8||605.8|0
1639129160000|2021-12-10 09:39:20|606.4|606.4|607.3|606.8|607.4|606.8|606.4|605.9|0
1639129180000|2021-12-10 09:39:40|607.1|606.7|607|606.6|607.3|606.7|607|606.6|0
1639129200000|2021-12-10 09:40:00|607.1|606.5|607.4|606.8|607.5|606.8|607.1|606.5|0
1639129210000|2021-12-10 09:40:10|607.3||607.2||607.3||607.2||0
1639129220000|2021-12-10 09:40:20|607.3||607.3||607.3||607.3||0
1639129230000|2021-12-10 09:40:30|607.2|606.7|606.8|606.4|607.2|606.7|606.8|606.4|0
1639129240000|2021-12-10 09:40:40|606.9|606.5|606.5|606.1|606.9|606.5|606.5|606|0
1639129250000|2021-12-10 09:40:50|606.4|606|606.1|605.6|606.4|606|606.1|605.6|0
1639129280000|2021-12-10 09:41:20|606|605.5|605.7|605.2|606|605.5|605.7|605.2|0
1639129290000|2021-12-10 09:41:30|605.5|605.1|605.7|605.2|605.7|605.2|605.5|605|0
1639129310000|2021-12-10 09:41:50|605.6||605.6||605.8||605.6||0
1639129320000|2021-12-10 09:42:00|605.7|605.6|605.9|605.6|606.1|605.6|605.6|605.2|0
1639129330000|2021-12-10 09:42:10|605.8|605.5|606|605.5|606|605.5|605.8|605.4|0
1639129340000|2021-12-10 09:42:20|606.1||606.1||606.1||606.1||0
1639129380000|2021-12-10 09:43:00|606|605.4|606|605.6|606|605.7|605.6|605.4|0
1639129390000|2021-12-10 09:43:10|605.9|605.5|605.9|605.4|605.9|605.5|605.7|605.4|0
1639129420000|2021-12-10 09:43:40|605.8||605.7||605.8||605.7||0
1639129440000|2021-12-10 09:44:00|605.6|605.3|605.5|605.1|605.6|605.3|605.4|605.1|0
1639129460000|2021-12-10 09:44:20|605.6|605.2|605.7|605.4|605.9|605.4|605.6|605.2|0
1639129470000|2021-12-10 09:44:30|605.6|605.3|605.6|605.2|605.6|605.3|605.6|605.2|0
1639129500000|2021-12-10 09:45:00|605.7|605.3|606.5|605.9|606.5|605.9|605.7|605.3|0
1639129520000|2021-12-10 09:45:20||606||606.1||606.1||606|0
1639129530000|2021-12-10 09:45:30|606.6|606|606.1|605.8|606.7|606.1|606.1|605.8|0
1639129550000|2021-12-10 09:45:50|606|605.7|606.2|605.7|606.2|605.7|605.9|605.6|0
1639129580000|2021-12-10 09:46:20|605.9|605.6|606.4|605.9|606.4|605.9|605.7|605.6|0
1639129590000|2021-12-10 09:46:30||605.8||605.8||605.8||605.8|0
1639129600000|2021-12-10 09:46:40||605.9||606||606||605.9|0
1639129610000|2021-12-10 09:46:50||605.9||605.9||605.9||605.9|0
1639129620000|2021-12-10 09:47:00|606.5|606|606.1|605.6|606.6|606.2|606.1|605.6|0
1639129640000|2021-12-10 09:47:20|606|605.3|605.5|605.2|606|605.3|605.4|605|0
1639129650000|2021-12-10 09:47:30|605.6||605.7||605.7||605.6||0
1639129660000|2021-12-10 09:47:40|605.6|605.3|605.6|605.2|605.6|605.3|605.6|605.2|0
1639129670000|2021-12-10 09:47:50|605.7|605.3|605.6|605.2|605.7|605.3|605.6|605.2|0
1639129680000|2021-12-10 09:48:00|605.7|605.3|605.9|605.3|605.9|605.3|605.7|605.3|0
1639129700000|2021-12-10 09:48:20|605.8||605.8||605.8||605.8||0
1639129710000|2021-12-10 09:48:30|605.9||605.9||605.9||605.9||0
1639129720000|2021-12-10 09:48:40|606|605.4|606|605.5|606|605.5|606|605.4|0
1639129730000|2021-12-10 09:48:50|605.9|605.4|605.5|605.2|605.9|605.4|605.5|605.2|0
1639129740000|2021-12-10 09:49:00|605.6|605.1|605.3|605|605.7|605.1|605.3|605|0
1639129750000|2021-12-10 09:49:10|605.2||605.2||605.2||605.2||0
1639129780000|2021-12-10 09:49:40|605.3||605.3||605.3||605.3||0
1639129800000|2021-12-10 09:50:00|605|604.9|605.3|604.8|605.4|605|605|604.8|0
1639129820000|2021-12-10 09:50:20|605.2|604.7|604.8|604.6|605.2|604.7|604.8|604.6|0
1639129830000|2021-12-10 09:50:30|604.7|604.5|604.7|604.5|604.7|604.5|604.7|604.5|0
1639129840000|2021-12-10 09:50:40|604.6|604.4|604.6|604.1|604.7|604.4|604.2|604.1|0
1639129850000|2021-12-10 09:50:50|604.5||604.4||604.5||604.4||0
1639129860000|2021-12-10 09:51:00|604.3|604|603.9|603.5|604.5|604|603.9|603.4|0
1639129870000|2021-12-10 09:51:10|604|603.7|604.2|603.8|604.3|603.9|603.8|603.7|0
1639129880000|2021-12-10 09:51:20|604.3|603.9|604.3|604.1|604.4|604.2|604.3|603.9|0
1639129890000|2021-12-10 09:51:30|604.4|604|603.9|603.7|604.5|604|603.7|603.6|0
1639129900000|2021-12-10 09:51:40|604|603.6|603.8|603.6|604|603.7|603.7|603.6|0
1639129910000|2021-12-10 09:51:50|603.9|603.7|604.6|604.1|604.6|604.1|603.9|603.6|0
1639129930000|2021-12-10 09:52:10|604.7|604.2|604.5|604.2|604.8|604.3|604.5|604.2|0
1639129950000|2021-12-10 09:52:30|604.4|604.1|604.5|604|604.5|604.1|604.2|603.9|0
1639129970000|2021-12-10 09:52:50|604.4|603.9|603.7|603.2|604.4|603.9|603.6|603.1|0
1639129980000|2021-12-10 09:53:00||603.3||603.3||603.3||603.3|0
1639129990000|2021-12-10 09:53:10|603.6|603.4|603.5|603.2|603.6|603.5|603.4|603.2|0
1639130000000|2021-12-10 09:53:20|603.4|603.1|603.4|603.1|603.5|603.1|603.1|603|0
1639130010000|2021-12-10 09:53:30||603||603||603||603|0
1639130020000|2021-12-10 09:53:40|603.5|603.1|603.6|603.2|603.7|603.4|603.5|603.1|0
1639130030000|2021-12-10 09:53:50||603.1||603.1||603.1||603.1|0
1639130040000|2021-12-10 09:54:00||603.2||603.2||603.2||603.2|0
1639130050000|2021-12-10 09:54:10|603.7|603.3|603.7|603.3|603.8|603.4|603.7|603.3|0
1639130060000|2021-12-10 09:54:20|603.6|603.2|603.5|603.1|603.6|603.2|603.3|603|0
1639130070000|2021-12-10 09:54:30|603.6|603.2|603.6|603.3|603.6|603.3|603.5|603.2|0
1639130080000|2021-12-10 09:54:40||603.4||603.4||603.4||603.3|0
1639130090000|2021-12-10 09:54:50|604.1|604|604.1|603.8|604.3|604|604|603.5|0
1639130100000|2021-12-10 09:55:00|604||604.1||604.1||604||0
1639130110000|2021-12-10 09:55:10|604.2|603.9|604.3|603.9|604.3|603.9|604.2|603.9|0
1639130130000|2021-12-10 09:55:30|604.2|603.8|604.1|603.8|604.2|603.8|604.1|603.8|0
1639130160000|2021-12-10 09:56:00|604|603.7|603.6|603.4|604|603.7|603.6|603.4|0
1639130170000|2021-12-10 09:56:10|603.7|603.5|603.9|603.5|604|603.5|603.7|603.5|0
1639130180000|2021-12-10 09:56:20|603.8||603.8||603.8||603.8||0
1639130190000|2021-12-10 09:56:30|603.9|603.4|603.7|603.4|603.9|603.5|603.6|603.4|0
1639130200000|2021-12-10 09:56:40|603.8|603.5|604.2|604|604.5|604.2|603.8|603.5|0
1639130210000|2021-12-10 09:56:50|604.1|603.9|604.1|603.9|604.1|604|604.1|603.8|0
1639130220000|2021-12-10 09:57:00|604|603.8|604|603.8|604|603.8|604|603.7|0
1639130230000|2021-12-10 09:57:10|604.1|603.9|604.5|604.2|604.5|604.2|604.1|603.9|0
1639130240000|2021-12-10 09:57:20|604.6|604.3|604.5|604.2|604.6|604.3|604.5|604.2|0
1639130250000|2021-12-10 09:57:30|604.4|604.1|604.3|604|604.4|604.1|604.3|604|0
1639130260000|2021-12-10 09:57:40|604.4|604.1|604.5|604.1|604.5|604.1|604.4|604.1|0
1639130270000|2021-12-10 09:57:50|604.6|604.2|604.9|604.6|605|604.7|604.6|604.2|0
1639130280000|2021-12-10 09:58:00|604.8|604.5|604.9|604.6|605.1|604.7|604.8|604.5|0
1639130290000|2021-12-10 09:58:10|605|604.7|605.1|604.8|605.2|604.8|605|604.7|0
1639130300000|2021-12-10 09:58:20|605.2|604.9|605.8|605.4|605.9|605.4|605.2|604.9|0
1639130320000|2021-12-10 09:58:40|605.9|605.5|605.7|605.3|605.9|605.6|605.5|605.2|0
1639130330000|2021-12-10 09:58:50|605|604.9|605.2|604.9|605.7|605|604.9|604.7|0
1639130340000|2021-12-10 09:59:00|605.3|605|605.5|605.1|605.5|605.1|605.3|605|0
1639130350000|2021-12-10 09:59:10|605.4|605|605.3|605|605.4|605|605.3|605|0
1639130360000|2021-12-10 09:59:20||604.9||604.9||604.9||604.9|0
1639130370000|2021-12-10 09:59:30|605.4|605|605.5|605.2|605.5|605.2|605.4|605|0
1639130380000|2021-12-10 09:59:40|605.4|605.1|605.2|604.9|605.4|605.1|605.1|604.9|0
1639130390000|2021-12-10 09:59:50|605.1|605|605.3|604.9|605.4|605|605.1|604.9|0
1639130400000|2021-12-10 10:00:00||605||604.9||605||604.9|0
1639130410000|2021-12-10 10:00:10|605.2|604.8|604.7|604.4|605.2|604.8|604.7|604.3|0
1639130420000|2021-12-10 10:00:20|604.8|604.5|604.8|604.5|604.9|604.5|604.7|604.4|0
1639130430000|2021-12-10 10:00:30|604.7|604.4|604.9|604.3|604.9|604.4|604.4|604.1|0
1639130450000|2021-12-10 10:00:50|604.8|604.4|604.7|604.3|604.8|604.4|604.7|604.3|0
1639130460000|2021-12-10 10:01:00|604.6|604.2|604.5|604.1|604.6|604.2|604.5|604.1|0
1639130470000|2021-12-10 10:01:10|604.4|604|604|603.7|604.4|604|604|603.6|0
1639130480000|2021-12-10 10:01:20|603.9|603.6|603.9|603.7|604|603.7|603.8|603.5|0
1639130490000|2021-12-10 10:01:30|604|603.6|603.9|603.5|604|603.6|603.9|603.5|0
1639130500000|2021-12-10 10:01:40|603.8|603.4|603.9|603.5|603.9|603.5|603.7|603.2|0
1639130510000|2021-12-10 10:01:50|604|603.6|603.9|603.4|604|603.6|603.9|603.4|0
1639130520000|2021-12-10 10:02:00|603.6|603.3|603.4|603.1|603.6|603.3|603.3|603.1|0
1639130530000|2021-12-10 10:02:10|603.3|603|603.3|603|603.4|603.1|603.2|603|0
1639130540000|2021-12-10 10:02:20|603.2|602.8|603|602.8|603.3|602.9|602.8|602.5|0
1639130550000|2021-12-10 10:02:30|603.2|602.9|603.3|602.9|603.4|603|603.2|602.9|0
1639130560000|2021-12-10 10:02:40||603||603||603||603|0
1639130570000|2021-12-10 10:02:50|603.2|602.9|603|602.8|603.2|602.9|603|602.8|0
1639130580000|2021-12-10 10:03:00|603.1|602.9|603|602.9|603.1|602.9|603|602.9|0
1639130590000|2021-12-10 10:03:10|603.2|603|603.3|602.9|603.3|603|603.2|602.9|0
1639130600000|2021-12-10 10:03:20|603.2|602.8|603.5|603.1|603.5|603.1|603|602.8|0
1639130610000|2021-12-10 10:03:30|603.4|603|603.4|603|603.4|603|603.2|603|0
1639130630000|2021-12-10 10:03:50||603.1||603.1||603.1||603.1|0
1639130640000|2021-12-10 10:04:00|603.3|603|603.3|603|603.3|603|603.3|603|0
1639130650000|2021-12-10 10:04:10|603.4|603.1|603.3|603|603.4|603.1|603.3|603|0
1639130660000|2021-12-10 10:04:20|603.2||603.2||603.2||603.2||0
1639130670000|2021-12-10 10:04:30|603.3||603.3||603.3||603.3||0
1639130680000|2021-12-10 10:04:40|603.4|603.1|603.9|603.4|603.9|603.5|603.4|603.1|0
1639130690000|2021-12-10 10:04:50||603.5||603.5||603.5||603.5|0
1639130700000|2021-12-10 10:05:00|603.8|603.4|603.8|603.5|603.8|603.5|603.7|603.4|0
1639130710000|2021-12-10 10:05:10|603.7|603.4|603.9|603.5|603.9|603.5|603.5|603.1|0
1639130720000|2021-12-10 10:05:20|603.8|603.4|603.8|603.5|603.9|603.5|603.6|603.4|0
1639130730000|2021-12-10 10:05:30|603.7|603.6|603.7|603.3|603.8|603.7|603.6|603.3|0
1639130740000|2021-12-10 10:05:40|603.8|603.4|603.7|603.3|603.8|603.5|603.7|603.3|0
1639130750000|2021-12-10 10:05:50|603.6|603.4|603.6|603.5|603.8|603.5|603.6|603.3|0
1639130760000|2021-12-10 10:06:00|603.7||603.7||603.8||603.6||0
1639130770000|2021-12-10 10:06:10|603.6|603.4|603.7|603.3|603.8|603.6|603.6|603.3|0
1639130780000|2021-12-10 10:06:20|603.5||603.6||603.7||603.5||0
1639130790000|2021-12-10 10:06:30||603.4||603.4||603.4||603.4|0
1639130800000|2021-12-10 10:06:40||603.3||603.3||603.3||603.3|0
1639130830000|2021-12-10 10:07:10|603.5||603.6||603.6||603.5||0
1639130840000|2021-12-10 10:07:20|603.5||603.6||603.6||603.5||0
1639130860000|2021-12-10 10:07:40|603.5|603.2|603.4|603.2|603.5|603.2|603.4|603.2|0
1639130870000|2021-12-10 10:07:50|603.3|603.1|603.3|603|603.3|603.1|603.2|603|0
1639130880000|2021-12-10 10:08:00|603.2||603.3||603.4||603.2||0
1639130890000|2021-12-10 10:08:10|603.4|603.1|603.7|603.4|603.8|603.7|603.4|603.1|0
1639130900000|2021-12-10 10:08:20|603.8|603.5|603.8|603.5|603.8|603.5|603.8|603.5|0
1639130920000|2021-12-10 10:08:40|603.7|603.4|603.4|603.1|603.7|603.4|603.2|603|0
1639130930000|2021-12-10 10:08:50|603.5|603.2|603.5|603.2|603.5|603.2|603.5|603.2|0
1639130940000|2021-12-10 10:09:00||603.1||603.1||603.1||603.1|0
1639130950000|2021-12-10 10:09:10|603.4|603|603.5|603.3|603.5|603.3|603.4|603|0
1639130960000|2021-12-10 10:09:20|603.6|603.4|603.8|603.5|603.8|603.5|603.6|603.3|0
1639130970000|2021-12-10 10:09:30|603.7|603.6|603.8|603.5|603.8|603.6|603.7|603.3|0
1639130980000|2021-12-10 10:09:40|603.7|603.4|603.7|603.4|603.7|603.4|603.7|603.4|0
1639130990000|2021-12-10 10:09:50|603.8|603.5|603.8|603.5|603.8|603.5|603.8|603.4|0
1639131000000|2021-12-10 10:10:00|603.7||603.8||603.8||603.7||0
1639131010000|2021-12-10 10:10:10|603.7|603.4|603.6|603.3|603.7|603.4|603.6|603.3|0
1639131030000|2021-12-10 10:10:30|603.7||603.7||603.7||603.7||0
1639131040000|2021-12-10 10:10:40|603.6|603.4|603.8|603.6|603.8|603.6|603.6|603.4|0
1639131050000|2021-12-10 10:10:50|603.7|603.7|604.3|604|604.3|604.1|603.7|603.6|0
1639131060000|2021-12-10 10:11:00|604.4|603.9|604.6|604.3|604.8|604.6|604.4|603.9|0
1639131070000|2021-12-10 10:11:10|604.5|604.2|604.7|604.4|604.8|604.4|604.4|604.1|0
1639131080000|2021-12-10 10:11:20|604.6|604.3|604.4|604.1|604.7|604.3|604.2|604|0
1639131100000|2021-12-10 10:11:40|604.5|604|604.7|604.4|604.7|604.4|604.5|604|0
1639131110000|2021-12-10 10:11:50|604.6||604.7||604.7||604.6||0
1639131120000|2021-12-10 10:12:00|604.8||604.8||604.8||604.8||0
1639131130000|2021-12-10 10:12:10||604.5||604.5||604.5||604.5|0
1639131140000|2021-12-10 10:12:20|604.9|604.6|605.1|604.9|605.1|605|604.9|604.6|0
1639131150000|2021-12-10 10:12:30|605.2|605|605.6|605.3|605.6|605.4|605.2|605|0
1639131160000|2021-12-10 10:12:40|605.5|605.2|605|604.8|605.5|605.2|605|604.8|0
1639131170000|2021-12-10 10:12:50|605.1|604.9|605.3|604.9|605.3|604.9|605.1|604.9|0
1639131180000|2021-12-10 10:13:00|605.4|605|606.2|605.8|606.3|605.9|605.4|605|0
1639131190000|2021-12-10 10:13:10|606.3|606|606.2|606|606.3|606|606.2|606|0
1639131200000|2021-12-10 10:13:20|606.1|606.1|606.4|606.1|606.4|606.2|606.1|606.1|0
1639131210000|2021-12-10 10:13:30|606.3|606|606.8|606.4|606.8|606.4|606.3|605.9|0
1639131220000|2021-12-10 10:13:40|606.9|606.5|606.8|606.5|607|606.6|606.8|606.5|0
1639131230000|2021-12-10 10:13:50|606.9|606.4|606.9|606.4|606.9|606.4|606.9|606.4|0
1639131260000|2021-12-10 10:14:20|606.8|606.5|606.1|605.6|606.8|606.5|606.1|605.5|0
1639131270000|2021-12-10 10:14:30|605.7|605.5|606.4|606|606.4|606|605.7|605.4|0
1639131280000|2021-12-10 10:14:40|606.5|606.1|606.7|606.3|606.8|606.3|606.5|606.1|0
1639131290000|2021-12-10 10:14:50|606.6|606.4|606.5|606.3|606.6|606.4|606.5|606.3|0
1639131300000|2021-12-10 10:15:00|606.4|606.2|606.4|606|606.4|606.2|606.3|606|0
1639131320000|2021-12-10 10:15:20|606.3|606.1|606.7|606.2|606.7|606.4|606.2|606|0
1639131330000|2021-12-10 10:15:30|606.6|606.1|606.6|606.2|606.6|606.2|606.5|606.1|0
1639131340000|2021-12-10 10:15:40|606.5||606.5||606.5||606.5||0
1639131350000|2021-12-10 10:15:50|606.4|606|606.5|606.1|606.5|606.1|606.2|606|0
1639131360000|2021-12-10 10:16:00|606.4|606|606.3|606|606.4|606|606.3|606|0
1639131370000|2021-12-10 10:16:10|606.2|606.1|606.4|606.1|606.5|606.1|606.2|606.1|0
1639131380000|2021-12-10 10:16:20|606.3|606|606.1|606|606.4|606|606.1|605.8|0
1639131400000|2021-12-10 10:16:40|606|605.8|606|605.6|606.1|605.8|605.9|605.5|0
1639131410000|2021-12-10 10:16:50|606.1|605.7|606.3|605.8|606.3|605.8|606.1|605.7|0
1639131420000|2021-12-10 10:17:00|606.2||606.3||606.3||606.2||0
1639131430000|2021-12-10 10:17:10|606.2|605.9|606.2|605.8|606.2|606|606.2|605.8|0
1639131440000|2021-12-10 10:17:20|606.1|605.7|606|605.6|606.1|605.8|605.9|605.6|0
1639131460000|2021-12-10 10:17:40||605.5||605.4||605.5||605.4|0
1639131470000|2021-12-10 10:17:50|606.1|605.5|606.1|605.6|606.1|605.6|606.1|605.5|0
1639131480000|2021-12-10 10:18:00|606|605.7|606.1|605.8|606.1|605.8|605.9|605.7|0
1639131490000|2021-12-10 10:18:10|606.2|605.9|606.2|605.8|606.4|606.1|606.2|605.8|0
1639131500000|2021-12-10 10:18:20|606.3|605.9|606.2|605.9|606.4|606.1|606.1|605.9|0
1639131510000|2021-12-10 10:18:30|606.3|605.8|606.3|605.8|606.3|605.8|606.3|605.8|0
1639131520000|2021-12-10 10:18:40|606.2||606.2||606.2||606.1||0
1639131530000|2021-12-10 10:18:50|606.3|605.7|606.1|605.7|606.4|606.3|606|605.6|0
1639131540000|2021-12-10 10:19:00|606|605.8|606.2|605.8|606.3|605.8|605.9|605.7|0
1639131550000|2021-12-10 10:19:10|606.3|605.7|606.3|605.8|606.3|605.8|606.2|605.7|0
1639131560000|2021-12-10 10:19:20|606.2|605.9|606.2|605.9|606.3|605.9|606.2|605.9|0
1639131570000|2021-12-10 10:19:30|606.1|605.8|605.7|605.3|606.1|605.8|605.7|605.2|0
1639131580000|2021-12-10 10:19:40|605.8||605.8||605.8||605.8||0
1639131600000|2021-12-10 10:20:00|605.9||605.9||605.9||605.9||0
1639131620000|2021-12-10 10:20:20|605.8|605.5|606|605.6|606|605.6|605.8|605.5|0
1639131680000|2021-12-10 10:21:20|605.9|605.7|606.8|606.3|606.8|606.3|605.8|605.7|0
1639131690000|2021-12-10 10:21:30|606.9|606.4|607|606.7|607|606.9|606.9|606.4|0
1639131700000|2021-12-10 10:21:40|607.2|606.8|607.6|607.1|607.6|607.2|607.2|606.8|0
1639131710000|2021-12-10 10:21:50|607.7|607.3|607.6|607.3|607.8|607.4|607.5|607.3|0
1639131720000|2021-12-10 10:22:00|607.5||607.5||607.5||607.5||0
1639131740000|2021-12-10 10:22:20|607.4|607.4|607.7|607.4|608|607.8|607.4|607.3|0
1639131750000|2021-12-10 10:22:30|607.6|607.3|607.6|607.3|607.6|607.4|607.6|607.3|0
1639131760000|2021-12-10 10:22:40|607.7|607.4|607.7|607.4|607.7|607.4|607.7|607.4|0
1639131770000|2021-12-10 10:22:50|607.6|607.3|606.8|606.4|607.6|607.3|606.8|606.3|0
1639131780000|2021-12-10 10:23:00|606.7|606.3|606.7|606.3|606.7|606.4|606.6|606.2|0
1639131790000|2021-12-10 10:23:10|606.8|606.4|606.8|606.4|606.8|606.4|606.8|606.4|0
1639131800000|2021-12-10 10:23:20|606.7|606.5|606.7|606.4|606.8|606.5|606.5|606.4|0
1639131810000|2021-12-10 10:23:30|606.8|606.3|606.6|606.2|606.8|606.3|606.5|606.1|0
1639131820000|2021-12-10 10:23:40|606.7||606.7||606.8||606.7||0
1639131830000|2021-12-10 10:23:50|606.8|606.3|607|606.6|607|606.6|606.8|606.3|0
1639131840000|2021-12-10 10:24:00|606.9|606.5|606.8|606.2|606.9|606.5|606.8|606.2|0
1639131850000|2021-12-10 10:24:10|606.7||606.5||606.7||606.5||0
1639131860000|2021-12-10 10:24:20|606.6|606.3|606.6|606.3|606.7|606.3|606.5|606.3|0
1639131870000|2021-12-10 10:24:30|606.7|606.4|606.7|606.4|606.7|606.4|606.7|606.4|0
1639131880000|2021-12-10 10:24:40|606.6|606.3|606.4|606.1|606.6|606.3|606.2|605.9|0
1639131890000|2021-12-10 10:24:50|606.5|606.2|606.8|606.4|606.8|606.4|606.5|606.2|0
1639131920000|2021-12-10 10:25:20|606.7||606.8||606.8||606.5||0
1639131930000|2021-12-10 10:25:30|606.9|606.5|607|606.5|607|606.5|606.8|606.5|0
1639131940000|2021-12-10 10:25:40|607.1|606.6|607|606.5|607.2|606.7|607|606.5|0
1639131950000|2021-12-10 10:25:50||606.6||606.6||606.6||606.6|0
1639131960000|2021-12-10 10:26:00|607.2|606.7|607.4|606.9|607.6|607.2|607.2|606.7|0
1639131970000|2021-12-10 10:26:10|607.2|606.8|607|606.5|607.3|606.8|607|606.5|0
1639131980000|2021-12-10 10:26:20|606.8|606.6|607.2|606.7|607.2|606.8|606.6|606.5|0
1639131990000|2021-12-10 10:26:30||606.8||606.8||606.8||606.8|0
1639132010000|2021-12-10 10:26:50||606.7||606.8||607||606.7|0
1639132020000|2021-12-10 10:27:00|607.1|606.7|606.7|606.4|607.1|606.8|606.7|606.4|0
1639132040000|2021-12-10 10:27:20|606.8|606.5|606.9|606.6|606.9|606.6|606.8|606.5|0
1639132050000|2021-12-10 10:27:30|607|606.5|606.9|606.5|607|606.6|606.9|606.5|0
1639132090000|2021-12-10 10:28:10|606.8|606.4|606.4|606.2|606.8|606.4|606.4|606.1|0
1639132100000|2021-12-10 10:28:20|606.5|606.3|606.7|606.2|606.7|606.3|606.4|606.2|0
1639132110000|2021-12-10 10:28:30|606.8|606.3|606.8|606.4|606.8|606.4|606.8|606.3|0
1639132120000|2021-12-10 10:28:40|606.9|606.6|607|606.7|607.1|606.7|606.9|606.6|0
1639132130000|2021-12-10 10:28:50|606.9|606.6|606.9|606.6|606.9|606.6|606.7|606.4|0
1639132150000|2021-12-10 10:29:10|606.8|606.5|606.7|606.2|606.8|606.5|606.7|606.2|0
1639132160000|2021-12-10 10:29:20|606.6|606.1|606.5|606.2|606.6|606.2|606.2|606.1|0
1639132170000|2021-12-10 10:29:30|606.6|606.3|606.7|606.3|606.7|606.3|606.6|606.3|0
1639132180000|2021-12-10 10:29:40||606.4||606.4||606.4||606.4|0
1639132190000|2021-12-10 10:29:50|606.8|606.5|606.9|606.6|606.9|606.6|606.8|606.5|0
1639132200000|2021-12-10 10:30:00|606.8||606.8||606.9||606.8||0
1639132210000|2021-12-10 10:30:10|606.9|606.7|606.9|606.4|607.1|606.8|606.9|606.4|0
1639132220000|2021-12-10 10:30:20|606.8|606.5|606.5|606.3|606.8|606.5|606.5|606.3|0
1639132250000|2021-12-10 10:30:50|606.6||606.5||606.6||606.5||0
1639132260000|2021-12-10 10:31:00|606.6|606.4|607.1|606.6|607.1|606.7|606.6|606.4|0
1639132270000|2021-12-10 10:31:10|607.2|606.7|607.1|606.8|607.2|606.8|607.1|606.7|0
1639132280000|2021-12-10 10:31:20|607.2|606.9|607.2|606.8|607.4|607.1|607.2|606.8|0
1639132310000|2021-12-10 10:31:50|607.1|606.7|607|606.5|607.1|606.7|607|606.5|0
1639132320000|2021-12-10 10:32:00||606.6||606.6||606.6||606.6|0
1639132330000|2021-12-10 10:32:10|607.1|606.8|607.4|606.9|607.4|606.9|607.1|606.8|0
1639132340000|2021-12-10 10:32:20|607.5|607|607.3|607|607.6|607.1|607.2|607|0
1639132350000|2021-12-10 10:32:30|607.4||607.4||607.4||607.4||0
1639132360000|2021-12-10 10:32:40|607.3|606.9|607|606.6|607.3|606.9|606.9|606.6|0
1639132370000|2021-12-10 10:32:50|606.9|606.5|606.8|606.4|606.9|606.5|606.8|606.4|0
1639132390000|2021-12-10 10:33:10|606.7|606.3|606.5|606.1|606.7|606.3|606.4|606.1|0
1639132400000|2021-12-10 10:33:20|606.4|606.2|606.6|606.3|606.7|606.5|606.3|606.2|0
1639132410000|2021-12-10 10:33:30|606.5|606.2|606.5|606.2|606.5|606.2|606.4|606.1|0
1639132420000|2021-12-10 10:33:40|606.6|606.1|606.6|606.1|606.6|606.1|606.6|606.1|0
1639132430000|2021-12-10 10:33:50|606.5||606.5||606.5||606.4||0
1639132440000|2021-12-10 10:34:00|606.4|606.2|606.5|606.3|606.5|606.3|606.3|606.2|0
1639132450000|2021-12-10 10:34:10|606.6|606.4|606.7|606.4|606.7|606.5|606.6|606.4|0
1639132460000|2021-12-10 10:34:20|606.6|606.3|606.4|606.1|606.6|606.3|606.4|606.1|0
1639132470000|2021-12-10 10:34:30|606.5|606.2|606.4|606.2|606.5|606.2|606.4|606.2|0
1639132490000|2021-12-10 10:34:50|606.5|606.3|606.8|606.4|606.8|606.4|606.5|606.3|0
1639132510000|2021-12-10 10:35:10|606.5|606.5|606.6|606.4|606.8|606.5|606.5|606.4|0
1639132520000|2021-12-10 10:35:20|606.5|606.3|606.8|606.5|606.8|606.5|606.3|606.1|0
1639132540000|2021-12-10 10:35:40|606.7|606.4|606.6|606.1|606.7|606.4|606.6|606.1|0
1639132560000|2021-12-10 10:36:00||606.2||606.1||606.2||606.1|0
1639132580000|2021-12-10 10:36:20|606.7|606.2|606.7|606.4|606.7|606.5|606.7|606.2|0
1639132590000|2021-12-10 10:36:30|606.8||606.8||606.8||606.8||0
1639132600000|2021-12-10 10:36:40|606.9|606.5|607|606.6|607|606.7|606.9|606.5|0
1639132610000|2021-12-10 10:36:50|606.9|606.5|606.9|606.5|606.9|606.5|606.8|606.5|0
1639132620000|2021-12-10 10:37:00|607|606.6|607|606.5|607|606.6|607|606.5|0
1639132630000|2021-12-10 10:37:10|607.1|606.6|607.1|606.8|607.3|607|607.1|606.6|0
1639132640000|2021-12-10 10:37:20|607|606.7|607|606.7|607|606.7|606.8|606.7|0
1639132660000|2021-12-10 10:37:40|607.1|606.6|607.1|606.6|607.2|606.6|607.1|606.6|0
1639132670000|2021-12-10 10:37:50||606.7||606.8||606.8||606.6|0
1639132680000|2021-12-10 10:38:00|607|606.7|607|606.6|607|606.7|606.9|606.5|0
1639132690000|2021-12-10 10:38:10||606.7||606.7||606.7||606.7|0
1639132700000|2021-12-10 10:38:20|606.8|606.6|607.4|607.1|607.4|607.1|606.7|606.6|0
1639132710000|2021-12-10 10:38:30|607.5|607|607.5|607.1|607.5|607.1|607.4|607|0
1639132720000|2021-12-10 10:38:40||607.2||607.2||607.2||607.2|0
1639132750000|2021-12-10 10:39:10|607.4|607.1|607.4|607.1|607.5|607.1|607.4|607.1|0
1639132760000|2021-12-10 10:39:20|607.5|607|607.3|607|607.5|607|607.2|607|0
1639132770000|2021-12-10 10:39:30|607.4||607.4||607.4||607.4||0
1639132780000|2021-12-10 10:39:40|607.3||607.3||607.3||607.3||0
1639132790000|2021-12-10 10:39:50|607.4|607.1|607.4|607.1|607.4|607.1|607.4|607.1|0
1639132800000|2021-12-10 10:40:00|607.3|607|607.3|607|607.3|607|607.3|607|0
1639132820000|2021-12-10 10:40:20|607.2|607.1|607.5|607.2|607.5|607.2|607.1|607|0
1639132830000|2021-12-10 10:40:30||607.3||607.3||607.3||607.3|0
1639132840000|2021-12-10 10:40:40|607.6|607.4|608|607.7|608|607.7|607.6|607.3|0
1639132850000|2021-12-10 10:40:50||607.8||607.9||607.9||607.8|0
1639132860000|2021-12-10 10:41:00|607.9|607.8|607.7|607.5|608|607.8|607.7|607.5|0
1639132870000|2021-12-10 10:41:10|607.8|607.6|607.9|607.5|607.9|607.6|607.8|607.5|0
1639132880000|2021-12-10 10:41:20|607.8||607.8||607.8||607.6||0
1639132890000|2021-12-10 10:41:30|607.9|607.6|607.9|607.6|607.9|607.6|607.9|607.6|0
1639132900000|2021-12-10 10:41:40|608|607.5|607.8|607.5|608|607.5|607.7|607.5|0
1639132910000|2021-12-10 10:41:50|607.7||607.8||607.8||607.7||0
1639132920000|2021-12-10 10:42:00|607.7||607.7||607.7||607.7||0
1639132940000|2021-12-10 10:42:20|607.6|607.6|607.7|607.6|607.7|607.6|607.6|607.5|0
1639132950000|2021-12-10 10:42:30||607.5||607.5||607.5||607.5|0
1639132960000|2021-12-10 10:42:40|607.6|607.4|607.6|607.1|607.6|607.4|607.4|607.1|0
1639132980000|2021-12-10 10:43:00|607.5|607|607|606.5|607.5|607|607|606.4|0
1639132990000|2021-12-10 10:43:10|607.1|606.6|607.1|606.8|607.1|606.8|607.1|606.6|0
1639133000000|2021-12-10 10:43:20|607.2|606.9|607.4|607|607.4|607|607.1|606.8|0
1639133010000|2021-12-10 10:43:30||606.9||606.9||606.9||606.9|0
1639133030000|2021-12-10 10:43:50||606.8||606.8||606.8||606.8|0
1639133040000|2021-12-10 10:44:00||606.9||606.9||606.9||606.9|0
1639133050000|2021-12-10 10:44:10|607.3|606.8|607.2|606.7|607.3|606.8|607.2|606.7|0
1639133060000|2021-12-10 10:44:20|607.1|606.6|607.1|606.8|607.1|606.8|606.7|606.5|0
1639133070000|2021-12-10 10:44:30|607.2|606.7|607.2|606.7|607.2|606.8|607.2|606.7|0
1639133080000|2021-12-10 10:44:40|607.1|606.6|607|606.5|607.1|606.6|607|606.5|0
1639133090000|2021-12-10 10:44:50|606.9|606.4|606.8|606.3|606.9|606.4|606.8|606.3|0
1639133100000|2021-12-10 10:45:00|606.7|606.4|606.7|606.3|606.7|606.4|606.6|606.3|0
1639133110000|2021-12-10 10:45:10|606.8|606.4|607.2|606.7|607.2|606.8|606.8|606.4|0
1639133120000|2021-12-10 10:45:20|607.1|606.6|607|606.5|607.1|606.6|606.9|606.5|0
1639133140000|2021-12-10 10:45:40||606.6||606.6||606.6||606.6|0
1639133160000|2021-12-10 10:46:00||606.7||606.7||606.7||606.7|0
1639133170000|2021-12-10 10:46:10|606.9|606.8|607.4|607.1|607.4|607.1|606.9|606.8|0
1639133180000|2021-12-10 10:46:20|607.2|607|607.4|607|607.4|607|607.1|606.8|0
1639133200000|2021-12-10 10:46:40|607.5|607.1|607.6|607.3|607.6|607.3|607.4|607.1|0
1639133210000|2021-12-10 10:46:50|607.7|607.4|607.7|607.4|607.7|607.5|607.7|607.4|0
1639133230000|2021-12-10 10:47:10||607.5||607.5||607.6||607.5|0
1639133240000|2021-12-10 10:47:20|607.6|607.4|607.5|607.2|607.7|607.4|607.4|607.1|0
1639133250000|2021-12-10 10:47:30|607.6|607.3|607.7|607.4|607.7|607.4|607.6|607.3|0
1639133260000|2021-12-10 10:47:40|607.6|607.3|607.7|607.4|607.7|607.4|607.6|607.3|0
1639133280000|2021-12-10 10:48:00|607.8|607.5|608|607.7|608|607.7|607.8|607.5|0
1639133290000|2021-12-10 10:48:10||607.8||607.8||607.8||607.8|0
1639133300000|2021-12-10 10:48:20|608.1|607.9|608.1|607.9|608.1|608|608|607.8|0
1639133310000|2021-12-10 10:48:30|608|607.8|608|607.6|608|607.8|608|607.6|0
1639133350000|2021-12-10 10:49:10|607.8||607.8||607.8||607.8||0
1639133370000|2021-12-10 10:49:30|607.9|607.7|608|607.7|608|607.8|607.9|607.7|0
1639133390000|2021-12-10 10:49:50|607.9|607.6|608.1|607.7|608.1|607.8|607.9|607.6|0
1639133400000|2021-12-10 10:50:00|608|607.6|607.7|607.4|608|607.7|607.7|607.4|0
1639133410000|2021-12-10 10:50:10|607.6|607.3|607.6|607.3|607.8|607.4|607.5|607.2|0
1639133420000|2021-12-10 10:50:20|607.7|607.4|607.6|607.3|607.8|607.4|607.4|607.3|0
1639133440000|2021-12-10 10:50:40|607.5|607.2|607.8|607.4|607.9|607.5|607.5|607.2|0
1639133450000|2021-12-10 10:50:50|607.5|607.5|607.5|607.3|607.5|607.5|607.5|607.3|0
1639133480000|2021-12-10 10:51:20|607.6|607.4|607.9|607.5|608|607.6|607.5|607.4|0
1639133490000|2021-12-10 10:51:30|608||608||608.1||608||0
1639133510000|2021-12-10 10:51:50|608.1|607.7|608|607.7|608.1|607.7|608|607.7|0
1639133520000|2021-12-10 10:52:00|608.1|607.8|608.1|607.8|608.1|607.8|608.1|607.8|0
1639133530000|2021-12-10 10:52:10||607.9||608||608||607.9|0
1639133540000|2021-12-10 10:52:20|608.2|608.1|608.4|607.9|608.5|608.1|608.2|607.8|0
1639133550000|2021-12-10 10:52:30||608||608||608||608|0
1639133570000|2021-12-10 10:52:50|608.5|608.1|608.2|607.8|608.5|608.2|608|607.7|0
1639133590000|2021-12-10 10:53:10|608.1||608.1||608.1||608.1||0
1639133600000|2021-12-10 10:53:20|608.2|607.9|608.1|607.8|608.4|608|607.9|607.8|0
1639133610000|2021-12-10 10:53:30|608|607.7|607.7|607.4|608|607.7|607.6|607.3|0
1639133620000|2021-12-10 10:53:40|607.8|607.3|607.7|607.4|607.8|607.4|607.7|607.3|0
1639133630000|2021-12-10 10:53:50||607.3||607.4||607.4||607.3|0
1639133650000|2021-12-10 10:54:10|607.6|607.3|607.6|607.3|607.6|607.4|607.6|607.3|0
1639133660000|2021-12-10 10:54:20|607.5|607.4|607.6|607.3|607.8|607.4|607.5|607.3|0
1639133670000|2021-12-10 10:54:30|607.7|607.4|607.7|607.4|607.7|607.4|607.7|607.4|0
1639133680000|2021-12-10 10:54:40|607.8|607.3|607.7|607.3|607.8|607.4|607.7|607.3|0
1639133690000|2021-12-10 10:54:50|607.8|607.4|607.7|607.4|608|607.4|607.7|607.4|0
1639133700000|2021-12-10 10:55:00|607.6|607.3|607.6|607.3|607.8|607.3|607.5|607.3|0
1639133710000|2021-12-10 10:55:10|607.5|607.2|607.4|607.1|607.5|607.2|607.4|607.1|0
1639133720000|2021-12-10 10:55:20|607.5|607.2|607.6|607.3|607.7|607.4|607.5|607.2|0
1639133730000|2021-12-10 10:55:30|607.5|607.2|607.5|607.2|607.5|607.2|607.5|607.2|0
1639133740000|2021-12-10 10:55:40|607.4|607.1|607.5|607.2|607.6|607.3|607.2|607|0
1639133750000|2021-12-10 10:55:50|607.4|607.1|608|607.5|608.1|607.6|607.4|607|0
1639133760000|2021-12-10 10:56:00|607.9|607.6|608.4|608.1|608.4|608.1|607.6|607.2|0
1639133770000|2021-12-10 10:56:10|608.5|608|608.5|608.1|608.6|608.3|608.2|607.9|0
1639133780000|2021-12-10 10:56:20|608.6|608.5|608.8|608.3|608.9|608.5|608.5|608.3|0
1639133790000|2021-12-10 10:56:30|608.7|608.2|608.2|607.7|608.7|608.2|608.2|607.7|0
1639133810000|2021-12-10 10:56:50|608.1|607.6|608|607.4|608.1|607.6|608|607.4|0
1639133820000|2021-12-10 10:57:00||607.3||607.6||607.6||607.3|0
1639133840000|2021-12-10 10:57:20|607.8|607.7|607.7|607.4|608.1|607.7|607.7|607.4|0
1639133860000|2021-12-10 10:57:40|607.6|607.3|607.8|607.3|607.9|607.4|607.6|607.2|0
1639133870000|2021-12-10 10:57:50|607.7|607.2|607.6|607.3|607.7|607.3|607.6|607.1|0
1639133880000|2021-12-10 10:58:00|607.5|607.4|607.7|607.4|607.8|607.5|607.5|607.4|0
1639133890000|2021-12-10 10:58:10||607.5||607.5||607.5||607.5|0
1639133900000|2021-12-10 10:58:20|607.8|607.6|608|607.7|608|607.7|607.7|607.5|0
1639133910000|2021-12-10 10:58:30|608.1||608.1||608.1||608.1||0
1639133930000|2021-12-10 10:58:50|608|607.8|608|607.7|608|607.8|608|607.7|0
1639133940000|2021-12-10 10:59:00|607.9|607.6|607.8|607.3|607.9|607.6|607.8|607.2|0
1639133960000|2021-12-10 10:59:20|607.7|607.2|607.7|607.3|607.8|607.5|607.6|607.2|0
1639133970000|2021-12-10 10:59:30|607.6||607.6||607.6||607.6||0
1639133990000|2021-12-10 10:59:50|607.7|607.4|607.8|607.5|607.8|607.5|607.7|607.4|0
1639134010000|2021-12-10 11:00:10|607.9|607.4|607.7|607.4|607.9|607.5|607.6|607.4|0
1639134020000|2021-12-10 11:00:20|607.6||607.6||607.6||607.5||0
1639134030000|2021-12-10 11:00:30|607.5|607.3|607.3|607|607.5|607.3|607.2|607|0
1639134040000|2021-12-10 11:00:40|607.4|607.1|607.4|607.1|607.4|607.1|607.4|607.1|0
1639134050000|2021-12-10 11:00:50|607.5|607|607.4|607|607.5|607|607.4|607|0
1639134080000|2021-12-10 11:01:20|607.2|607.1|607.2|607|607.5|607.3|607.2|607|0
1639134100000|2021-12-10 11:01:40|607.1|606.9|607|606.8|607.1|606.9|607|606.8|0
1639134110000|2021-12-10 11:01:50|606.9|606.7|606.8|606.5|606.9|606.7|606.7|606.4|0
1639134130000|2021-12-10 11:02:10||606.6||606.5||606.6||606.5|0
1639134140000|2021-12-10 11:02:20|606.7|606.6|606.8|606.5|606.8|606.6|606.6|606.5|0
1639134170000|2021-12-10 11:02:50|606.7|606.6|606.7|606.4|606.7|606.6|606.6|606.3|0
1639134180000|2021-12-10 11:03:00|606.6|606.3|606.4|606.1|606.6|606.3|606.4|606.1|0
1639134190000|2021-12-10 11:03:10|606.3|606|606.3|606|606.3|606|606.3|605.9|0
1639134200000|2021-12-10 11:03:20|606.4|606.1|606.4|606|606.5|606.3|606.4|606|0
1639134210000|2021-12-10 11:03:30|606.3|605.9|606.2|605.9|606.3|605.9|606.2|605.9|0
1639134220000|2021-12-10 11:03:40|606.3|606|606.2|606|606.3|606|606.2|606|0
1639134230000|2021-12-10 11:03:50||605.9||605.9||605.9||605.9|0
1639134240000|2021-12-10 11:04:00|606.1|605.8|606.6|606.2|606.7|606.2|606|605.7|0
1639134250000|2021-12-10 11:04:10|606.7|606.3|606.6|606.2|607|606.9|606.6|606.2|0
1639134260000|2021-12-10 11:04:20|606.5|606.1|606.5|606|606.5|606.1|606.2|605.9|0
1639134280000|2021-12-10 11:04:40|606.4|605.9|606.4|606|606.4|606|606|605.7|0
1639134290000|2021-12-10 11:04:50|606.3||606.4||606.4||606.3||0
1639134300000|2021-12-10 11:05:00|606.5|606.1|606.2|605.9|606.6|606.2|606.2|605.9|0
1639134310000|2021-12-10 11:05:10||606||606||606||606|0
1639134320000|2021-12-10 11:05:20|606.1|605.9|606.1|605.8|606.1|605.9|605.9|605.6|0
1639134330000|2021-12-10 11:05:30|606.2|605.9|606.3|605.9|606.4|605.9|606.2|605.9|0
1639134340000|2021-12-10 11:05:40||606||605.9||606||605.9|0
1639134360000|2021-12-10 11:06:00|606.2||606.1||606.2||606.1||0
1639134370000|2021-12-10 11:06:10|606|605.8|605.9|605.5|606.1|605.8|605.9|605.5|0
1639134380000|2021-12-10 11:06:20|605.6|605.6|605.9|605.6|605.9|605.6|605.6|605.4|0
1639134390000|2021-12-10 11:06:30|606|605.7|606.1|605.6|606.1|605.7|605.9|605.6|0
1639134400000|2021-12-10 11:06:40|606.2|605.7|606.3|605.9|606.3|605.9|606.2|605.7|0
1639134410000|2021-12-10 11:06:50|606.2|605.8|606.1|605.8|606.2|605.8|606.1|605.7|0
1639134430000|2021-12-10 11:07:10|606.2|605.9|606.1|605.8|606.3|606|606|605.8|0
1639134440000|2021-12-10 11:07:20|606||606.1||606.1||606||0
1639134450000|2021-12-10 11:07:30||605.7||605.7||605.7||605.7|0
1639134460000|2021-12-10 11:07:40|606|605.6|605.9|605.5|606|605.6|605.8|605.3|0
1639134500000|2021-12-10 11:08:20|605.8|605.6|605.9|605.5|605.9|605.6|605.6|605.5|0
1639134510000|2021-12-10 11:08:30|605.8|605.4|605.9|605.4|605.9|605.5|605.5|605.4|0
1639134520000|2021-12-10 11:08:40|605.8|605.5|605.7|605.4|605.8|605.5|605.7|605.4|0
1639134530000|2021-12-10 11:08:50|605.6|605.3|605.3|605|605.6|605.3|605.3|605|0
1639134540000|2021-12-10 11:09:00|605.2|604.8|605.3|605|605.4|605|605.1|604.8|0
1639134550000|2021-12-10 11:09:10|605.2||605.2||605.2||605.2||0
1639134560000|2021-12-10 11:09:20|605.1|604.9|605.4|605.1|605.5|605.2|605|604.8|0
1639134570000|2021-12-10 11:09:30|605.5|605.2|605.6|605.3|605.6|605.3|605.5|605.2|0
1639134580000|2021-12-10 11:09:40|605.5|605.2|605.5|605.2|605.6|605.3|605.5|605.2|0
1639134590000|2021-12-10 11:09:50|605.6|605.3|605.6|605.3|605.6|605.3|605.5|605.3|0
1639134600000|2021-12-10 11:10:00|605.7|605.4|605.6|605.3|605.9|605.5|605.6|605.3|0
1639134610000|2021-12-10 11:10:10|605.5|605.2|605.2|604.9|605.5|605.2|605.2|604.9|0
1639134620000|2021-12-10 11:10:20|605.1|605|605.3|605|605.3|605|605.1|605|0
1639134630000|2021-12-10 11:10:30|605.4|604.9|605.3|604.9|605.4|604.9|605.3|604.9|0
1639134640000|2021-12-10 11:10:40||604.8||604.9||604.9||604.8|0
1639134660000|2021-12-10 11:11:00||604.8||604.8||604.8||604.8|0
1639134670000|2021-12-10 11:11:10||604.9||604.9||604.9||604.9|0
1639134680000|2021-12-10 11:11:20|605.1|605|605.4|605|605.5|605.1|605.1|604.9|0
1639134720000|2021-12-10 11:12:00|605.3|605.1|605.5|605.1|605.5|605.1|605.3|605|0
1639134730000|2021-12-10 11:12:10|605.3|605.2|605.5|605.2|605.5|605.2|605.3|605.2|0
1639134740000|2021-12-10 11:12:20|605.3|605.3|605.3|605|605.7|605.3|605.2|605|0
1639134750000|2021-12-10 11:12:30|605.4|605.1|605.4|605|605.5|605.1|605.4|605|0
1639134760000|2021-12-10 11:12:40||605.1||605.1||605.1||605.1|0
1639134770000|2021-12-10 11:12:50|605.5||605.5||605.5||605.5||0
1639134780000|2021-12-10 11:13:00|605.4|605.2|605.3|605|605.4|605.3|605.3|605|0
1639134790000|2021-12-10 11:13:10|605.2|604.9|605.1|604.9|605.2|604.9|605|604.9|0
1639134800000|2021-12-10 11:13:20|605|604.8|605.2|605|605.2|605|605|604.8|0
1639134810000|2021-12-10 11:13:30|605.3||605.3||605.3||605.3||0
1639134820000|2021-12-10 11:13:40|605.4|605.1|605.5|605.3|605.5|605.3|605.3|605.1|0
1639134830000|2021-12-10 11:13:50|605.6|605.4|605.6|605.3|605.8|605.5|605.6|605.3|0
1639134840000|2021-12-10 11:14:00||605.4||605.4||605.4||605.4|0
1639134850000|2021-12-10 11:14:10|605.7|605.5|605.5|605.2|605.8|605.5|605.4|605.2|0
1639134860000|2021-12-10 11:14:20|605.6|605.3|605.7|605.3|605.7|605.5|605.6|605.3|0
1639134870000|2021-12-10 11:14:30||605.2||605.2||605.2||605.2|0
1639134880000|2021-12-10 11:14:40||605.3||605.3||605.3||605.3|0
1639134920000|2021-12-10 11:15:20|605.5||605.6||605.7||605.4||0
1639134960000|2021-12-10 11:16:00|605.5|605.2|605.1|604.8|605.5|605.2|605|604.8|0
1639134970000|2021-12-10 11:16:10|605|604.7|604.8|604.7|605|604.7|604.8|604.7|0
1639134980000|2021-12-10 11:16:20|604.9|604.8|604.9|604.7|605.2|604.8|604.8|604.7|0
1639135000000|2021-12-10 11:16:40|605|604.8|605|604.7|605|604.8|605|604.7|0
1639135010000|2021-12-10 11:16:50|604.9|604.8|604.9|604.7|604.9|604.8|604.8|604.7|0
1639135020000|2021-12-10 11:17:00|605||604.9||605||604.9||0
1639135040000|2021-12-10 11:17:20|605||605||605||604.9||0
1639135050000|2021-12-10 11:17:30||604.8||604.7||604.8||604.7|0
1639135060000|2021-12-10 11:17:40||604.8||604.8||604.8||604.8|0
1639135080000|2021-12-10 11:18:00|605.1|604.9|605.1|604.8|605.2|605|605|604.8|0
1639135090000|2021-12-10 11:18:10|605.2|604.9|605.2|604.8|605.2|604.9|605.2|604.8|0
1639135100000|2021-12-10 11:18:20|605.1|604.7|604.9|604.7|605.1|604.7|604.9|604.7|0
1639135120000|2021-12-10 11:18:40|605|604.8|605.3|604.9|605.4|604.9|605|604.7|0
1639135130000|2021-12-10 11:18:50|605.2|605|605.2|604.9|605.2|605|605.2|604.9|0
1639135140000|2021-12-10 11:19:00|605.3|605|605.2|604.9|605.3|605.1|605.1|604.9|0
1639135150000|2021-12-10 11:19:10|605||605||605.2||605||0
1639135160000|2021-12-10 11:19:20|604.9|604.8|605|604.7|605|604.8|604.9|604.7|0
1639135200000|2021-12-10 11:20:00|605.1|604.8|605|604.8|605.3|605|605|604.8|0
1639135220000|2021-12-10 11:20:20|604.9|604.7|604.9|604.7|604.9|604.7|604.8|604.7|0
1639135240000|2021-12-10 11:20:40|605||605||605||605||0
1639135250000|2021-12-10 11:20:50|604.9||604.9||605||604.9||0
1639135280000|2021-12-10 11:21:20|605||605||605||605||0
1639135290000|2021-12-10 11:21:30|604.9||604.9||604.9||604.9||0
1639135310000|2021-12-10 11:21:50|604.8|604.6|604.8|604.5|604.9|604.6|604.7|604.3|0
1639135320000|2021-12-10 11:22:00|604.7|604.4|604.5|604.2|604.7|604.4|604.3|604|0
1639135330000|2021-12-10 11:22:10|604.6||604.6||604.6||604.6||0
1639135340000|2021-12-10 11:22:20|604.5|604.1|604.3|604|604.7|604.3|604.3|604|0
1639135350000|2021-12-10 11:22:30|604.2|603.9|604.4|603.9|604.4|603.9|604.2|603.9|0
1639135360000|2021-12-10 11:22:40|604.5|604|604.6|604.3|605.1|604.6|604.4|604|0
1639135370000|2021-12-10 11:22:50|604.5|604.2|604.6|604.3|604.6|604.5|604.5|604.1|0
1639135390000|2021-12-10 11:23:10|604.5|604.2|604.5|604.2|604.5|604.3|604.5|604.2|0
1639135400000|2021-12-10 11:23:20|604.6|604.3|604.5|604.2|604.6|604.4|604.4|604.2|0
1639135410000|2021-12-10 11:23:30|604.6|604.3|604.6|604.3|604.6|604.3|604.6|604.3|0
1639135420000|2021-12-10 11:23:40|604.5|604.2|604.4|604.2|604.5|604.2|604.4|604.2|0
1639135440000|2021-12-10 11:24:00|604.2|604.1|603.9|603.6|604.2|604.1|603.9|603.6|0
1639135450000|2021-12-10 11:24:10|603.8|603.5|603.6|603.3|603.8|603.5|603.4|603.3|0
1639135460000|2021-12-10 11:24:20|603.5|603.4|603.6|603.3|603.6|603.4|603.4|603.3|0
1639135470000|2021-12-10 11:24:30|603.5||603.5||603.5||603.5||0
1639135480000|2021-12-10 11:24:40|603.6||603.6||603.6||603.6||0
1639135490000|2021-12-10 11:24:50|603.7|603.4|603.7|603.4|603.7|603.4|603.7|603.4|0
1639135500000|2021-12-10 11:25:00|603.8|603.5|603.8|603.5|603.8|603.6|603.8|603.3|0
1639135520000|2021-12-10 11:25:20|603.6|603.6|603.8|603.4|603.9|603.6|603.6|603.4|0
1639135530000|2021-12-10 11:25:30|603.9|603.5|604.1|603.9|604.2|603.9|603.9|603.5|0
1639135540000|2021-12-10 11:25:40|604.2||604.2||604.2||604.2||0
1639135550000|2021-12-10 11:25:50|604.1||604.1||604.1||604.1||0
1639135570000|2021-12-10 11:26:10|604.2||604.2||604.2||604.2||0
1639135580000|2021-12-10 11:26:20|604.1||604.2||604.2||604||0
1639135590000|2021-12-10 11:26:30|604.3|604|604.3|604.1|604.4|604.1|604.2|604|0
1639135620000|2021-12-10 11:27:00|604.4|604.2|604.1|604|604.5|604.2|604.1|604|0
1639135630000|2021-12-10 11:27:10|604.2|604.1|604.8|604.5|604.8|604.5|604.2|604.1|0
1639135640000|2021-12-10 11:27:20|604.9|604.6|605.3|604.9|605.4|604.9|604.8|604.6|0
1639135650000|2021-12-10 11:27:30|605.4|605|605.6|605.2|605.7|605.3|605.4|605|0
1639135660000|2021-12-10 11:27:40||605.3||605.4||605.4||605.3|0
1639135670000|2021-12-10 11:27:50|605.7|605.5|605.6|605.1|605.9|605.6|605.4|605.1|0
1639135680000|2021-12-10 11:28:00||605.2||605.2||605.2||605.2|0
1639135690000|2021-12-10 11:28:10||605.1||605.1||605.1||605.1|0
1639135700000|2021-12-10 11:28:20|605.4|605.2|605.6|605.3|605.6|605.4|605.4|605.2|0
1639135720000|2021-12-10 11:28:40|605.5|605.2|605.3|604.8|605.5|605.2|605.2|604.8|0
1639135760000|2021-12-10 11:29:20|605.4|605|605.3|605|605.4|605.1|605.1|604.8|0
1639135770000|2021-12-10 11:29:30|605.4|605.1|605.4|605.1|605.4|605.1|605.4|605.1|0
1639135780000|2021-12-10 11:29:40|605.5|605|605.5|605.1|605.5|605.1|605.4|605|0
1639135790000|2021-12-10 11:29:50|605.6|605.3|605.8|605.4|605.8|605.4|605.6|605.3|0
1639135800000|2021-12-10 11:30:00||605.3||605.3||605.3||605.3|0
1639135820000|2021-12-10 11:30:20|605.7|605.4|605.5|605.3|605.7|605.5|605.5|605.3|0
1639135830000|2021-12-10 11:30:30|605.6|605.4|605.9|605.4|606|605.5|605.6|605.4|0
1639135870000|2021-12-10 11:31:10|605.8|605.6|605.8|605.4|605.8|605.6|605.8|605.4|0
1639135880000|2021-12-10 11:31:20|605.7|605.5|605.9|605.4|606|605.5|605.6|605.4|0
1639135890000|2021-12-10 11:31:30|605.8|605.3|605.7|605.3|605.8|605.3|605.7|605.3|0
1639135900000|2021-12-10 11:31:40|605.6|605.2|605.5|605|605.6|605.2|605.3|604.8|0
1639135920000|2021-12-10 11:32:00|605.4|604.9|605.3|604.8|605.4|604.9|605.3|604.8|0
1639135930000|2021-12-10 11:32:10|605.4|605.1|605.4|605|605.4|605.2|604.8|604.6|0
1639135940000|2021-12-10 11:32:20|605.5|605.1|605.3|604.8|605.5|605.1|605.1|604.7|0
1639135960000|2021-12-10 11:32:40||604.9||604.9||604.9||604.9|0
1639135970000|2021-12-10 11:32:50|605.4|605|605.5|605|605.5|605|605.4|605|0
1639135980000|2021-12-10 11:33:00|605.6|605.1|605.5|605.2|605.7|605.2|605.5|605.1|0
1639135990000|2021-12-10 11:33:10|605.4|605.1|605.5|605.1|605.5|605.1|605.3|605.1|0
1639136000000|2021-12-10 11:33:20|605.3||605.5||605.5||605.2||0
1639136030000|2021-12-10 11:33:50|605.6|605.2|605.6|605.2|605.6|605.2|605.6|605.2|0
1639136040000|2021-12-10 11:34:00|605.7||605.6||605.7||605.6||0
1639136050000|2021-12-10 11:34:10||605.3||605.3||605.3||605.3|0
1639136060000|2021-12-10 11:34:20|605.4||605.6||605.6||605.4||0
1639136070000|2021-12-10 11:34:30|605.7|605.4|605.8|605.4|605.8|605.4|605.7|605.3|0
1639136080000|2021-12-10 11:34:40|605.9|605.5|606.3|606|606.5|606.1|605.9|605.5|0
1639136090000|2021-12-10 11:34:50|606.2||606.2||606.2||606.2||0
1639136100000|2021-12-10 11:35:00|606.3|605.9|606.2|605.6|606.3|605.9|606|605.6|0
1639136110000|2021-12-10 11:35:10|606.1||606.1||606.1||606||0
1639136120000|2021-12-10 11:35:20|606.2|605.8|606.2|605.9|606.2|605.9|606.2|605.8|0
1639136130000|2021-12-10 11:35:30|606.3||606.3||606.3||606.3||0
1639136140000|2021-12-10 11:35:40|606.2|605.8|606|605.8|606.2|605.8|606|605.8|0
1639136150000|2021-12-10 11:35:50|606.1||606.2||606.2||606.1||0
1639136160000|2021-12-10 11:36:00|606.3|605.9|606.3|605.9|606.3|605.9|606.3|605.9|0
1639136170000|2021-12-10 11:36:10|606.4|606|606.6|606.3|606.7|606.3|606.3|606|0
1639136180000|2021-12-10 11:36:20|606.7|606.4|606.6|606.3|606.7|606.5|606.5|606.3|0
1639136190000|2021-12-10 11:36:30|606.7||606.7||606.7||606.7||0
1639136200000|2021-12-10 11:36:40||606.4||606.4||606.4||606.4|0
1639136240000|2021-12-10 11:37:20|606.6|606.5|606.6|606.5|606.7|606.5|606.6|606.4|0
1639136250000|2021-12-10 11:37:30|606.7|606.6|607|606.7|607|606.7|606.7|606.6|0
1639136260000|2021-12-10 11:37:40|606.9|606.6|606.7|606.5|606.9|606.6|606.7|606.3|0
1639136270000|2021-12-10 11:37:50|606.8|606.4|606.7|606.5|606.8|606.5|606.7|606.4|0
1639136280000|2021-12-10 11:38:00|606.8||606.9||606.9||606.7||0
1639136290000|2021-12-10 11:38:10||606.6||606.6||606.6||606.6|0
1639136300000|2021-12-10 11:38:20|606.8|606.7|606.9|606.6|606.9|606.7|606.7|606.6|0
1639136310000|2021-12-10 11:38:30|606.8||606.8||606.8||606.8||0
1639136320000|2021-12-10 11:38:40|606.7|606.5|606.8|606.6|606.8|606.6|606.7|606.3|0
1639136330000|2021-12-10 11:38:50|606.9||606.9||606.9||606.9||0
1639136340000|2021-12-10 11:39:00|607|606.7|606.9|606.6|607|606.7|606.9|606.6|0
1639136360000|2021-12-10 11:39:20|606.8||606.9||606.9||606.7||0
1639136370000|2021-12-10 11:39:30|606.8|606.5|606.9|606.6|606.9|606.6|606.8|606.5|0
1639136380000|2021-12-10 11:39:40|607|606.7|607.2|606.8|607.2|606.8|606.9|606.6|0
1639136390000|2021-12-10 11:39:50|607.3|606.9|607.3|606.8|607.4|607|607.3|606.8|0
1639136400000|2021-12-10 11:40:00|607.2|606.7|607|606.7|607.2|606.7|607|606.7|0
1639136410000|2021-12-10 11:40:10|606.9||607||607||606.9||0
1639136420000|2021-12-10 11:40:20|607.1|606.8|606.8|606.4|607.1|606.8|606.7|606.4|0
1639136430000|2021-12-10 11:40:30|606.7|606.3|606.7|606.5|606.8|606.5|606.7|606.3|0
1639136440000|2021-12-10 11:40:40|606.6|606.4|606.6|606.3|606.6|606.4|606.6|606.3|0
1639136460000|2021-12-10 11:41:00||606.4||606.4||606.4||606.4|0
1639136470000|2021-12-10 11:41:10|606.7|606.5|606.6|606.4|606.8|606.5|606.6|606.4|0
1639136480000|2021-12-10 11:41:20|606.5|606.3|606.5|606.3|606.5|606.3|606.5|606.3|0
1639136490000|2021-12-10 11:41:30|606.6|606.4|607|606.5|607.1|606.5|606.6|606.4|0
1639136500000|2021-12-10 11:41:40|607.1|606.6|607.1|606.8|607.2|606.8|607|606.6|0
1639136510000|2021-12-10 11:41:50|607.2|606.9|607.1|606.8|607.2|606.9|607.1|606.8|0
1639136530000|2021-12-10 11:42:10|607||607||607||607||0
1639136540000|2021-12-10 11:42:20|607.1|606.9|607.4|607.1|607.5|607.1|607.1|606.9|0
1639136550000|2021-12-10 11:42:30|607.5|607|607.8|607.3|607.8|607.3|607.5|607|0
1639136560000|2021-12-10 11:42:40|607.7|607.2|607.6|607.3|607.7|607.3|607.5|607.2|0
1639136580000|2021-12-10 11:43:00|607.7|607.4|607.9|607.7|607.9|607.7|607.6|607.4|0
1639136590000|2021-12-10 11:43:10||607.6||607.6||607.6||607.6|0
1639136600000|2021-12-10 11:43:20|607.8||607.9||607.9||607.8||0
1639136610000|2021-12-10 11:43:30|607.8|607.7|607.7|607.6|607.8|607.7|607.7|607.6|0
1639136620000|2021-12-10 11:43:40|607.8|607.5|607.7|607.5|607.8|607.5|607.7|607.5|0
1639136630000|2021-12-10 11:43:50|607.8|607.6|607.9|607.6|607.9|607.6|607.8|607.5|0
1639136660000|2021-12-10 11:44:20|607.8|607.5|607.8|607.6|607.9|607.6|607.6|607.5|0
1639136670000|2021-12-10 11:44:30|607.9|607.7|607.9|607.5|607.9|607.8|607.6|607.5|0
1639136690000|2021-12-10 11:44:50|607.8|607.6|607.8|607.5|607.8|607.6|607.8|607.5|0
1639136710000|2021-12-10 11:45:10|607.5|607.4|607.5|607.4|607.5|607.4|607.5|607.4|0
1639136750000|2021-12-10 11:45:50|607.6|607.5|607.9|607.6|607.9|607.6|607.6|607.4|0
1639136760000|2021-12-10 11:46:00|608|607.7|608|607.7|608|607.8|607.9|607.7|0
1639136770000|2021-12-10 11:46:10|607.9||608||608||607.9||0
1639136780000|2021-12-10 11:46:20|607.9||608||608||607.8||0
1639136790000|2021-12-10 11:46:30|607.9|607.6|607.9|607.6|607.9|607.6|607.8|607.6|0
1639136810000|2021-12-10 11:46:50|608||608||608||608||0
1639136820000|2021-12-10 11:47:00|607.9||608||608||607.9||0
1639136830000|2021-12-10 11:47:10||607.7||607.7||607.7||607.7|0
1639136840000|2021-12-10 11:47:20|608.1|607.8|608.2|607.9|608.3|607.9|608|607.6|0
1639136850000|2021-12-10 11:47:30|608.3|607.8|608.2|607.8|608.3|607.9|608.1|607.8|0
1639136860000|2021-12-10 11:47:40|608|607.9|608|607.8|608|607.9|608|607.8|0
1639136880000|2021-12-10 11:48:00||607.9||607.8||607.9||607.8|0
1639136900000|2021-12-10 11:48:20|607.9|607.7|607.7|607.4|608|607.7|607.6|607.3|0
1639136910000|2021-12-10 11:48:30|607.8||607.8||607.8||607.8||0
1639136920000|2021-12-10 11:48:40|607.9|607.5|608|607.7|608|607.7|607.9|607.5|0
1639136950000|2021-12-10 11:49:10|607.9|607.6|608|607.8|608|607.8|607.8|607.6|0
1639136960000|2021-12-10 11:49:20|608.1|607.9|608.3|608|608.3|608|608.1|607.9|0
1639136970000|2021-12-10 11:49:30|608|607.9|607.8|607.4|608.3|608|607.8|607.4|0
1639137000000|2021-12-10 11:50:00|607.7|607.3|607.6|607.1|607.7|607.3|607.6|607.1|0
1639137010000|2021-12-10 11:50:10|607.5|607.3|607.5|607.3|607.5|607.3|607.5|607.3|0
1639137020000|2021-12-10 11:50:20|607.6|607.4|607.3|607|607.6|607.4|607.3|607|0
1639137030000|2021-12-10 11:50:30|607.4|607.1|607.3|607|607.4|607.1|607.3|607|0
1639137040000|2021-12-10 11:50:40|607.2||607.2||607.2||607.2||0
1639137050000|2021-12-10 11:50:50|607.1|606.9|607|606.8|607.1|606.9|607|606.7|0
1639137060000|2021-12-10 11:51:00|607.1||607.1||607.1||607.1||0
1639137070000|2021-12-10 11:51:10|607|606.7|607|606.8|607|606.8|607|606.6|0
1639137080000|2021-12-10 11:51:20|606.9|606.7|607|606.7|607.1|606.8|606.8|606.4|0
1639137090000|2021-12-10 11:51:30|607.1|606.8|607|606.7|607.1|606.8|607|606.7|0
1639137100000|2021-12-10 11:51:40|606.9|606.8|607|606.8|607|606.8|606.8|606.5|0
1639137110000|2021-12-10 11:51:50|607.1|606.9|607.1|606.9|607.2|606.9|607.1|606.9|0
1639137140000|2021-12-10 11:52:20|606.9|606.8|607|606.8|607.3|606.9|606.8|606.6|0
1639137150000|2021-12-10 11:52:30|607.1|606.9|607.1|606.8|607.2|606.9|607.1|606.8|0
1639137160000|2021-12-10 11:52:40||606.7||606.8||606.8||606.7|0
1639137170000|2021-12-10 11:52:50|607||607||607||607||0
1639137180000|2021-12-10 11:53:00|607.1|606.9|606.6|606.2|607.1|606.9|606.6|606.2|0
1639137190000|2021-12-10 11:53:10||606.1||606.3||606.3||606.1|0
1639137200000|2021-12-10 11:53:20|606.5|606.2|606.4|605.9|606.5|606.2|606.1|605.8|0
1639137210000|2021-12-10 11:53:30|606.5|606|606.7|606.3|606.7|606.3|606.5|606|0
1639137230000|2021-12-10 11:53:50|606.8||606.8||606.8||606.8||0
1639137240000|2021-12-10 11:54:00|606.9|606.4|606.7|606.3|606.9|606.5|606.5|606.2|0
1639137260000|2021-12-10 11:54:20||606.4||606.4||606.5||606.4|0
1639137270000|2021-12-10 11:54:30|606.6|606.3|606.6|606.3|606.6|606.3|606.6|606.3|0
1639137290000|2021-12-10 11:54:50|606.7|606.4|606.7|606.4|606.8|606.4|606.7|606.4|0
1639137300000|2021-12-10 11:55:00|606.8|606.5|606.8|606.5|606.8|606.5|606.7|606.5|0
1639137310000|2021-12-10 11:55:10|606.7|606.4|606.7|606.4|606.7|606.4|606.7|606.4|0
1639137320000|2021-12-10 11:55:20|606.6|606.5|606.8|606.5|606.8|606.6|606.6|606.5|0
1639137330000|2021-12-10 11:55:30|607|606.6|607.1|606.7|607.2|606.9|607|606.6|0
1639137350000|2021-12-10 11:55:50|607|606.8|606.8|606.6|607|606.8|606.7|606.6|0
1639137360000|2021-12-10 11:56:00|606.9||606.9||606.9||606.9||0
1639137370000|2021-12-10 11:56:10|607|606.9|607.6|607.1|607.6|607.1|607|606.9|0
1639137380000|2021-12-10 11:56:20|607.5|607.3|607.8|607.5|607.9|607.6|607.5|607.3|0
1639137390000|2021-12-10 11:56:30|607.9|607.6|607.7|607.5|608|607.6|607.7|607.5|0
1639137400000|2021-12-10 11:56:40|607.8|607.4|607.5|607.3|607.8|607.4|607.5|607.3|0
1639137410000|2021-12-10 11:56:50|607.4|607.2|607.2|606.9|607.4|607.2|607.2|606.9|0
1639137440000|2021-12-10 11:57:20|607.1|606.8|607.2|606.8|607.2|606.9|606.9|606.7|0
1639137450000|2021-12-10 11:57:30|607.3|606.9|607.5|607|607.7|607.2|607.3|606.9|0
1639137460000|2021-12-10 11:57:40|607.6||607.6||607.6||607.6||0
1639137470000|2021-12-10 11:57:50|607.5||607.5||607.5||607.5||0
1639137490000|2021-12-10 11:58:10||607.1||607.2||607.2||607.1|0
1639137500000|2021-12-10 11:58:20|607.3|607.3|607.4|607.1|607.6|607.3|607.2|607.1|0
1639137520000|2021-12-10 11:58:40|607.3||607.3||607.3||607.3||0
1639137530000|2021-12-10 11:58:50|607.2|607|607.1|606.8|607.4|607|607.1|606.8|0
1639137550000|2021-12-10 11:59:10|607|606.7|607|606.8|607|606.8|607|606.7|0
1639137560000|2021-12-10 11:59:20||606.9||606.9||606.9||606.9|0
1639137570000|2021-12-10 11:59:30|606.9|606.8|606.9|606.8|606.9|606.8|606.9|606.8|0
1639137580000|2021-12-10 11:59:40|607|606.9|606.7|606.4|607.1|606.9|606.6|606.4|0
1639137590000|2021-12-10 11:59:50|606.8|606.5|607|606.7|607|606.7|606.8|606.5|0
1639137740000|2021-12-10 12:02:20|606.2|605.4|606.6|606.4|606.7|606.4|606.2|605.4|0
1639137750000|2021-12-10 12:02:30|606.8|606.5|607.3|606.7|607.3|606.7|606.8|606.4|0
1639137760000|2021-12-10 12:02:40|607.2|606.6|606.6|606.3|607.2|606.6|606.4|606.2|0
1639137770000|2021-12-10 12:02:50|606.7|606.4|607.1|606.7|607.1|606.7|606.4|606.1|0
1639137780000|2021-12-10 12:03:00|607|606.6|606.7|606.2|607|606.6|606.6|606.2|0
1639137800000|2021-12-10 12:03:20|606.6|606.3|606.7|606.4|606.7|606.4|606.3|606.2|0
1639137810000|2021-12-10 12:03:30|606.6|606.3|606.5|606.2|606.6|606.3|606.5|606.2|0
1639137820000|2021-12-10 12:03:40|606.6|606.3|606.6|606.3|606.6|606.3|606.5|606.3|0
1639137830000|2021-12-10 12:03:50|606.5||606.6||606.6||606.5||0
1639137840000|2021-12-10 12:04:00|606.5||606.6||606.6||606.5||0
1639137860000|2021-12-10 12:04:20|606.7|606.4|606.3|606|606.7|606.6|606.3|606|0
1639137870000|2021-12-10 12:04:30|606.4|606.1|606.4|606|606.4|606.1|606.3|605.9|0
1639137880000|2021-12-10 12:04:40|606.3||606.3||606.3||606.3||0
1639137890000|2021-12-10 12:04:50|606.2|605.9|605.9|605.6|606.2|605.9|605.9|605.5|0
1639137900000|2021-12-10 12:05:00|606||606.1||606.1||606||0
1639137910000|2021-12-10 12:05:10|606|605.5|605.9|605.4|606|605.5|605.9|605.4|0
1639137920000|2021-12-10 12:05:20|605.6|605.5|605.7|605.4|605.9|605.5|605.6|605.4|0
1639137940000|2021-12-10 12:05:40|605.6|605.3|605.5|605.1|605.6|605.3|605.4|605|0
1639137960000|2021-12-10 12:06:00|605.4|605|605.4|605|605.4|605|605.4|605|0
1639137980000|2021-12-10 12:06:20|605.3|604.9|605.1|604.6|605.3|605|604.8|604.5|0
1639137990000|2021-12-10 12:06:30|605.2||605.1||605.2||605.1||0
1639138020000|2021-12-10 12:07:00|605||605||605||605||0
1639138030000|2021-12-10 12:07:10|604.9|604.5|605|604.6|605|604.6|604.7|604.3|0
1639138040000|2021-12-10 12:07:20|604.9|604.7|604.9|604.4|605|604.8|604.7|604.4|0
1639138060000|2021-12-10 12:07:40|604.8|604.6|605.6|605.1|605.6|605.1|604.8|604.6|0
1639138070000|2021-12-10 12:07:50||605||605.1||605.1||605|0
1639138080000|2021-12-10 12:08:00|605.5|605|605.4|605|605.5|605|605.4|605|0
1639138100000|2021-12-10 12:08:20|605.3|605.1|605|604.4|605.4|605.1|604.9|604.4|0
1639138120000|2021-12-10 12:08:40|604.7|604.3|604.6|604.1|604.7|604.3|604.4|604|0
1639138130000|2021-12-10 12:08:50||604.2||604.3||604.3||604.2|0
1639138140000|2021-12-10 12:09:00|604.7|604.4|605|604.6|605|604.6|604.7|604.3|0
1639138150000|2021-12-10 12:09:10|605.1|604.7|605.6|605.2|605.6|605.3|605.1|604.7|0
1639138160000|2021-12-10 12:09:20|605.3|605.1|605.2|604.8|605.6|605.1|605.1|604.8|0
1639138180000|2021-12-10 12:09:40|605.1|604.9|605.2|604.8|605.2|604.9|605.1|604.8|0
1639138190000|2021-12-10 12:09:50|605.3|604.9|605.4|604.9|605.4|604.9|605.3|604.9|0
1639138200000|2021-12-10 12:10:00|605.5|605|605.8|605.4|605.9|605.4|605.4|605|0
1639138220000|2021-12-10 12:10:20|605.5|605.5|605.5|605|605.9|605.5|605.3|605|0
1639138240000|2021-12-10 12:10:40|605.6|605.1|605.5|605.2|605.7|605.2|605.5|605.1|0
1639138260000|2021-12-10 12:11:00|605.4|605.1|605.4|605.1|605.4|605.1|605.3|605.1|0
1639138270000|2021-12-10 12:11:10|605.5|605.2|605.4|605|605.5|605.2|605.4|605|0
1639138280000|2021-12-10 12:11:20|605.3|604.8|605.1|604.9|605.3|604.9|605.1|604.7|0
1639138310000|2021-12-10 12:11:50|605|604.8|605|604.7|605|604.8|605|604.6|0
1639138320000|2021-12-10 12:12:00||604.6||604.6||604.6||604.6|0
1639138330000|2021-12-10 12:12:10|605.1|604.7|605.5|605.1|605.5|605.2|605.1|604.6|0
1639138340000|2021-12-10 12:12:20|605.6|605.2|605.5|605.2|605.6|605.3|605.4|605.2|0
1639138360000|2021-12-10 12:12:40|605.6||605.6||605.6||605.6||0
1639138370000|2021-12-10 12:12:50|605.7|605.3|605.4|605.2|605.7|605.3|605.3|605.2|0
1639138390000|2021-12-10 12:13:10|605.5|605.3|605.5|605.3|605.5|605.4|605.5|605.3|0
1639138410000|2021-12-10 12:13:30|605.4|605.2|605.5|605.3|605.5|605.3|605.4|605.1|0
1639138420000|2021-12-10 12:13:40|605.4|605.2|605.3|605.1|605.4|605.2|605.3|605.1|0
1639138430000|2021-12-10 12:13:50|605.2|605|605.4|604.9|605.5|605.1|605.2|604.9|0
1639138460000|2021-12-10 12:14:20|605.3|605|605.3|605|605.3|605.1|605.1|605|0
1639138480000|2021-12-10 12:14:40|605.4|605.1|605.3|605.1|605.4|605.1|605.3|605.1|0
1639138500000|2021-12-10 12:15:00||605.2||605.1||605.2||605.1|0
1639138520000|2021-12-10 12:15:20|605.2||605.3||605.3||605.2||0
1639138550000|2021-12-10 12:15:50|605.4|605.2|605.6|605.4|605.6|605.5|605.4|605.2|0
1639138560000|2021-12-10 12:16:00|605.7|605.5|605.7|605.4|605.9|605.6|605.6|605.4|0
1639138570000|2021-12-10 12:16:10|605.6||605.6||605.6||605.6||0
1639138580000|2021-12-10 12:16:20|605.5|605.3|605.6|605.4|605.7|605.5|605.5|605.3|0
1639138590000|2021-12-10 12:16:30|605.7||605.7||605.7||605.7||0
1639138620000|2021-12-10 12:17:00|605.6|605.3|605.4|605.1|605.6|605.3|605.3|605|0
1639138630000|2021-12-10 12:17:10|605.3|605.2|605.3|605|605.3|605.2|605.3|605|0
1639138640000|2021-12-10 12:17:20|605.4|605.1|605.3|605.1|605.5|605.3|605.1|604.8|0
1639138650000|2021-12-10 12:17:30|605.2|605.2|605.6|605.3|605.6|605.3|605.2|605.2|0
1639138660000|2021-12-10 12:17:40|605.7||605.7||605.7||605.7||0
1639138670000|2021-12-10 12:17:50|605.6|605.4|605.5|605.3|605.8|605.6|605.5|605.3|0
1639138680000|2021-12-10 12:18:00|605.3|605.2|605.5|605.2|605.5|605.2|605.3|605.1|0
1639138690000|2021-12-10 12:18:10|605.4|605.1|605.4|605.1|605.4|605.1|605.4|605.1|0
1639138700000|2021-12-10 12:18:20|605.3|605|605.3|605|605.3|605|605.1|605|0
1639138710000|2021-12-10 12:18:30|605.4|605.1|605.6|605.3|605.6|605.3|605.4|605.1|0
1639138720000|2021-12-10 12:18:40|605.7|605.4|605.7|605.4|605.7|605.4|605.7|605.4|0
1639138730000|2021-12-10 12:18:50|605.8|605.5|605.7|605.4|605.8|605.5|605.6|605.4|0
1639138760000|2021-12-10 12:19:20|605.6|605.5|605.7|605.5|605.7|605.5|605.6|605.4|0
1639138770000|2021-12-10 12:19:30|605.8|605.6|605.8|605.6|605.8|605.6|605.8|605.6|0
1639138780000|2021-12-10 12:19:40|605.7|605.5|605.6|605.3|605.7|605.5|605.5|605.3|0
1639138790000|2021-12-10 12:19:50|605.7|605.4|605.8|605.4|605.8|605.4|605.7|605.4|0
1639138800000|2021-12-10 12:20:00|605.7||605.8||605.8||605.7||0
1639138820000|2021-12-10 12:20:20|605.9|605.5|606|605.6|606|605.6|605.9|605.5|0
1639138830000|2021-12-10 12:20:30|605.9||605.9||605.9||605.9||0
1639138850000|2021-12-10 12:20:50|606|605.7|605.8|605.7|606|605.9|605.8|605.7|0
1639138860000|2021-12-10 12:21:00|605.7|605.6|605.9|605.6|605.9|605.7|605.7|605.4|0
1639138870000|2021-12-10 12:21:10|606|605.7|606.3|606|606.3|606|606|605.7|0
1639138880000|2021-12-10 12:21:20|606.4|606.1|606.5|606.2|606.5|606.2|606.3|606.1|0
1639138890000|2021-12-10 12:21:30|606.4|606.1|606.2|606|606.4|606.1|606.2|606|0
1639138900000|2021-12-10 12:21:40|606.1|605.9|606|605.7|606.1|605.9|606|605.7|0
1639138910000|2021-12-10 12:21:50|605.9|605.8|606|605.7|606|605.8|605.9|605.6|0
1639138920000|2021-12-10 12:22:00|606.1||606.1||606.1||606.1||0
1639138930000|2021-12-10 12:22:10|606|605.8|606.1|605.8|606.1|605.9|605.9|605.8|0
1639138940000|2021-12-10 12:22:20|606|605.7|606|605.7|606|605.7|605.9|605.7|0
1639138950000|2021-12-10 12:22:30|605.9|605.6|605.8|605.6|605.9|605.6|605.8|605.6|0
1639138960000|2021-12-10 12:22:40|605.9|605.7|606.1|605.8|606.1|605.8|605.8|605.7|0
1639138970000|2021-12-10 12:22:50|606.2|605.9|606.2|605.9|606.2|605.9|606.2|605.9|0
1639138980000|2021-12-10 12:23:00|606.3|606|606.4|605.9|606.4|606|606.3|605.9|0
1639138990000|2021-12-10 12:23:10|606.3|606|606.3|606|606.3|606.1|606.3|606|0
1639139000000|2021-12-10 12:23:20|606.4|606.1|606.5|606.2|606.6|606.3|606.4|606.1|0
1639139010000|2021-12-10 12:23:30|606.4|606.1|606.3|606|606.4|606.1|606.2|606|0
1639139030000|2021-12-10 12:23:50|606.2|605.9|606.1|605.8|606.2|605.9|606|605.7|0
1639139050000|2021-12-10 12:24:10|606|605.7|606.1|605.8|606.2|605.8|606|605.7|0
1639139060000|2021-12-10 12:24:20|606.2|605.7|606.1|605.8|606.2|605.8|605.8|605.6|0
1639139070000|2021-12-10 12:24:30||605.7||605.7||605.7||605.7|0
1639139080000|2021-12-10 12:24:40|606|605.6|605.8|605.4|606|605.7|605.6|605.4|0
1639139090000|2021-12-10 12:24:50|605.9|605.5|606.1|605.6|606.1|605.6|605.9|605.5|0
1639139100000|2021-12-10 12:25:00||605.7||605.7||605.7||605.7|0
1639139110000|2021-12-10 12:25:10||605.8||605.8||605.8||605.8|0
1639139120000|2021-12-10 12:25:20|606.2|605.9|606|605.8|606.2|605.9|606|605.8|0
1639139130000|2021-12-10 12:25:30|605.9||606||606||605.9||0
1639139140000|2021-12-10 12:25:40|606.1||606.1||606.1||606.1||0
1639139160000|2021-12-10 12:26:00|606.2|605.9|606.1|605.9|606.3|606.1|606|605.9|0
1639139170000|2021-12-10 12:26:10|606||606.1||606.1||606||0
1639139180000|2021-12-10 12:26:20|606|605.8|606|605.7|606.1|605.8|605.9|605.7|0
1639139190000|2021-12-10 12:26:30|606.1||606||606.1||606||0
1639139210000|2021-12-10 12:26:50|606.1|605.8|606.5|606|606.5|606.1|606.1|605.7|0
1639139220000|2021-12-10 12:27:00||606.1||606.2||606.2||606.1|0
1639139230000|2021-12-10 12:27:10|606.6|606.3|606.6|606.3|606.6|606.3|606.6|606.3|0
1639139240000|2021-12-10 12:27:20|606.7|606.4|606.5|606.2|606.7|606.4|606.4|606.2|0
1639139270000|2021-12-10 12:27:50|606.4|606.1|606.4|606|606.7|606.4|606.4|606|0
1639139280000|2021-12-10 12:28:00|606.3|606.1|606.4|606.1|606.4|606.1|606.3|606.1|0
1639139290000|2021-12-10 12:28:10|606.5|606.2|606.7|606.4|606.7|606.4|606.5|606.2|0
1639139300000|2021-12-10 12:28:20|606.6|606.3|606.7|606.3|606.8|606.5|606.5|606.3|0
1639139310000|2021-12-10 12:28:30|606.8|606.4|606.8|606.5|606.8|606.6|606.8|606.3|0
1639139330000|2021-12-10 12:28:50|606.9|606.6|607.1|606.8|607.1|606.8|606.9|606.6|0
1639139340000|2021-12-10 12:29:00|607.2|606.9|607.2|606.8|607.3|606.9|607.2|606.8|0
1639139350000|2021-12-10 12:29:10|607.3|606.9|607.3|607|607.3|607|607.3|606.9|0
1639139360000|2021-12-10 12:29:20|607.2|606.9|607.3|607|607.3|607|607.1|606.9|0
1639139370000|2021-12-10 12:29:30|607.4|607.1|606.9|606.7|607.4|607.1|606.9|606.7|0
1639139380000|2021-12-10 12:29:40|607||607.1||607.1||607||0
1639139390000|2021-12-10 12:29:50|607|606.6|606.6|606.3|607|606.6|606.6|606.3|0
1639139400000|2021-12-10 12:30:00|606.7|606.4|606.7|606.3|606.7|606.4|606.7|606.3|0
1639139420000|2021-12-10 12:30:20|606.6|606.2|606.4|606|606.6|606.2|606.3|606|0
1639139450000|2021-12-10 12:30:50||606.1||606.1||606.1||606.1|0
1639139460000|2021-12-10 12:31:00|606.3|606|606.1|605.7|606.3|606|606|605.6|0
1639139470000|2021-12-10 12:31:10|606|605.8|606.1|605.8|606.1|605.8|606|605.8|0
1639139480000|2021-12-10 12:31:20|606.2|605.9|606.2|605.9|606.2|606|606.2|605.9|0
1639139490000|2021-12-10 12:31:30|606.3|606|606.1|605.8|606.3|606|606.1|605.8|0
1639139500000|2021-12-10 12:31:40|606.2|605.7|606|605.6|606.2|605.7|606|605.5|0
1639139510000|2021-12-10 12:31:50|606.1|605.7|606.2|606|606.3|606.1|606.1|605.7|0
1639139530000|2021-12-10 12:32:10|606.3|606.1|606.4|606.1|606.4|606.1|606.3|606|0
1639139540000|2021-12-10 12:32:20|606.5|606.2|606.5|606.2|606.6|606.2|606.4|606.1|0
1639139550000|2021-12-10 12:32:30|606.6|606.3|606.5|606.3|606.6|606.3|606.5|606.3|0
1639139560000|2021-12-10 12:32:40|606.6|606.4|606.6|606.3|606.7|606.4|606.5|606.3|0
1639139570000|2021-12-10 12:32:50|606.7|606.4|606.9|606.6|606.9|606.6|606.7|606.4|0
1639139590000|2021-12-10 12:33:10|606.8|606.5|606.3|606|606.8|606.5|606.3|606|0
1639139600000|2021-12-10 12:33:20|606.2|605.9|606|605.7|606.3|606|606|605.7|0
1639139610000|2021-12-10 12:33:30|605.9|605.6|605.9|605.6|606|605.6|605.7|605.4|0
1639139620000|2021-12-10 12:33:40|606|605.7|606.2|605.7|606.2|605.7|606|605.7|0
1639139630000|2021-12-10 12:33:50||605.8||605.8||605.8||605.8|0
1639139640000|2021-12-10 12:34:00|606.1|605.7|606|605.6|606.1|605.7|605.9|605.6|0
1639139660000|2021-12-10 12:34:20|605.9|605.7|606|605.6|606|605.7|605.9|605.6|0
1639139670000|2021-12-10 12:34:30||605.7||605.7||605.7||605.7|0
1639139680000|2021-12-10 12:34:40|606.1||606.1||606.1||606.1||0
1639139690000|2021-12-10 12:34:50|606|605.8|606.1|605.8|606.1|605.8|606|605.8|0
1639139700000|2021-12-10 12:35:00|606.2|605.7|606.2|605.7|606.2|605.7|606.2|605.7|0
1639139710000|2021-12-10 12:35:10|606.1||606||606.1||606||0
1639139720000|2021-12-10 12:35:20|606.1|605.8|605.9|605.7|606.2|605.8|605.8|605.7|0
1639139730000|2021-12-10 12:35:30|605.8|605.6|605.8|605.5|605.8|605.6|605.8|605.5|0
1639139740000|2021-12-10 12:35:40|605.9|605.6|605.9|605.6|605.9|605.6|605.9|605.6|0
1639139750000|2021-12-10 12:35:50|606|605.7|605.9|605.6|606.1|605.7|605.8|605.5|0
1639139770000|2021-12-10 12:36:10|606|605.7|606|605.7|606|605.7|605.9|605.6|0
1639139780000|2021-12-10 12:36:20|605.8|605.8|605.8|605.5|606|605.8|605.7|605.5|0
1639139790000|2021-12-10 12:36:30|605.9|605.6|605.9|605.5|605.9|605.6|605.9|605.5|0
1639139800000|2021-12-10 12:36:40|605.8|605.4|605.7|605.3|605.8|605.4|605.6|605.2|0
1639139820000|2021-12-10 12:37:00|605.6|605.2|605.4|605|605.6|605.3|605.3|604.9|0
1639139830000|2021-12-10 12:37:10|605.3||605.3||605.3||605.3||0
1639139840000|2021-12-10 12:37:20|605.4|605.1|605.5|605.1|605.6|605.2|605.4|605.1|0
1639139850000|2021-12-10 12:37:30|605.6|605.2|605.6|605.3|605.6|605.3|605.5|605.2|0
1639139860000|2021-12-10 12:37:40|605.7|605.2|605.7|605.3|605.7|605.3|605.7|605.2|0
1639139870000|2021-12-10 12:37:50|605.8|605.4|605.7|605.4|605.8|605.4|605.7|605.4|0
1639139880000|2021-12-10 12:38:00|605.8|605.5|606|605.7|606|605.7|605.8|605.5|0
1639139890000|2021-12-10 12:38:10|605.9|605.6|605.8|605.5|605.9|605.6|605.7|605.5|0
1639139900000|2021-12-10 12:38:20|605.7|605.4|605.6|605.3|605.8|605.4|605.6|605.3|0
1639139910000|2021-12-10 12:38:30|605.7|605.2|605.7|605.4|605.7|605.4|605.7|605.2|0
1639139920000|2021-12-10 12:38:40|605.8|605.5|605.8|605.5|605.8|605.5|605.7|605.5|0
1639139940000|2021-12-10 12:39:00|605.7|605.4|605.7|605.4|605.7|605.4|605.7|605.4|0
1639139950000|2021-12-10 12:39:10|605.6|605.3|605.5|605.2|605.6|605.3|605.5|605.2|0
1639139960000|2021-12-10 12:39:20|605.6|605.3|605.5|605.2|605.6|605.3|605.4|605.1|0
1639140000000|2021-12-10 12:40:00|605.4|605.1|605.5|605.1|605.5|605.1|605.4|604.9|0
1639140010000|2021-12-10 12:40:10|605.6|605.2|605.5|605.2|605.6|605.3|605.4|605.2|0
1639140020000|2021-12-10 12:40:20|605.4|605.1|605.2|604.9|605.4|605.1|605|604.9|0
1639140050000|2021-12-10 12:40:50|605.3|605|605.3|605|605.3|605.1|605.3|605|0
1639140060000|2021-12-10 12:41:00|605.2||605.3||605.3||605.2||0
1639140080000|2021-12-10 12:41:20|605.2|604.9|605.2|604.9|605.3|604.9|605.1|604.9|0
1639140100000|2021-12-10 12:41:40|605.3|605|605.2|604.9|605.3|605|605.2|604.9|0
1639140110000|2021-12-10 12:41:50|605.3||605.2||605.3||605.2||0
1639140130000|2021-12-10 12:42:10|605.1|604.8|605.1|604.8|605.1|604.8|605|604.8|0
1639140140000|2021-12-10 12:42:20|605||605||605.1||604.9||0
1639140150000|2021-12-10 12:42:30|604.9|604.7|604.7|604.5|604.9|604.7|604.7|604.5|0
1639140160000|2021-12-10 12:42:40|604.8|604.6|604.9|604.6|605|604.7|604.8|604.6|0
1639140170000|2021-12-10 12:42:50|604.8|604.5|604.8|604.6|604.8|604.6|604.8|604.5|0
1639140190000|2021-12-10 12:43:10|604.9|604.7|604.8|604.6|605|604.8|604.8|604.6|0
1639140220000|2021-12-10 12:43:40|604.7|604.5|604.8|604.5|604.8|604.5|604.6|604.5|0
1639140240000|2021-12-10 12:44:00|604.7||604.7||604.7||604.7||0
1639140250000|2021-12-10 12:44:10|604.8|604.6|604.7|604.5|604.9|604.6|604.7|604.5|0
1639140260000|2021-12-10 12:44:20|604.6|604.4|604.7|604.4|604.8|604.5|604.6|604.3|0
1639140310000|2021-12-10 12:45:10|604.8|604.5|604.8|604.6|604.8|604.7|604.8|604.5|0
1639140320000|2021-12-10 12:45:20|604.7|604.5|604.7|604.4|604.8|604.5|604.6|604.4|0
1639140350000|2021-12-10 12:45:50|604.6|604.5|604.8|604.5|604.8|604.5|604.6|604.5|0
1639140360000|2021-12-10 12:46:00||604.6||604.6||604.6||604.6|0
1639140370000|2021-12-10 12:46:10|604.9|604.7|604.8|604.5|605.1|604.8|604.8|604.5|0
1639140380000|2021-12-10 12:46:20|604.7||604.7||604.8||604.7||0
1639140420000|2021-12-10 12:47:00|604.8|604.6|605|604.8|605|604.8|604.8|604.6|0
1639140430000|2021-12-10 12:47:10|605.1|604.7|604.7|604.6|605.1|604.7|604.7|604.6|0
1639140440000|2021-12-10 12:47:20|604.8|604.7|604.9|604.6|604.9|604.7|604.7|604.6|0
1639140450000|2021-12-10 12:47:30|604.8|604.7|604.8|604.7|604.8|604.7|604.8|604.7|0
1639140470000|2021-12-10 12:47:50|604.9|604.8|605|604.8|605|604.8|604.9|604.7|0
1639140480000|2021-12-10 12:48:00|605.1|604.9|605|604.8|605.1|604.9|605|604.8|0
1639140490000|2021-12-10 12:48:10|605.1||605.1||605.1||605.1||0
1639140500000|2021-12-10 12:48:20|605|604.7|604.9|604.6|605|604.7|604.8|604.6|0
1639140510000|2021-12-10 12:48:30||604.7||604.6||604.7||604.6|0
1639140520000|2021-12-10 12:48:40|604.8||604.9||604.9||604.8||0
1639140540000|2021-12-10 12:49:00|604.8|604.5|604.6|604.3|604.8|604.5|604.5|604.3|0
1639140550000|2021-12-10 12:49:10|604.5||604.6||604.6||604.5||0
1639140560000|2021-12-10 12:49:20|604.5|604.4|604.6|604.3|604.6|604.4|604.5|604.3|0
1639140570000|2021-12-10 12:49:30|604.7|604.4|604.8|604.5|604.8|604.5|604.7|604.4|0
1639140580000|2021-12-10 12:49:40|604.9|604.8|605.2|604.9|605.4|605|604.8|604.6|0
1639140600000|2021-12-10 12:50:00|605.1||605.2||605.3||605.1||0
1639140610000|2021-12-10 12:50:10|605.3|605|605.2|604.8|605.3|605|605.1|604.8|0
1639140620000|2021-12-10 12:50:20|605.1|604.9|605.4|605.1|605.4|605.1|605.1|604.9|0
1639140630000|2021-12-10 12:50:30|605.5||605.5||605.5||605.5||0
1639140640000|2021-12-10 12:50:40|605.4||605.4||605.4||605.4||0
1639140650000|2021-12-10 12:50:50|605.5||605.5||605.5||605.5||0
1639140660000|2021-12-10 12:51:00|605.6|605.2|605.5|605.2|605.6|605.2|605.5|605.1|0
1639140670000|2021-12-10 12:51:10|605.6|605.3|605.6|605.2|605.7|605.3|605.6|605.2|0
1639140680000|2021-12-10 12:51:20|605.5|605.3|605.6|605.3|605.7|605.4|605.4|605.2|0
1639140710000|2021-12-10 12:51:50|605.7|605.6|605.8|605.5|605.8|605.6|605.5|605.3|0
1639140730000|2021-12-10 12:52:10|605.7|605.4|605.5|605.3|605.7|605.4|605.5|605.3|0
1639140740000|2021-12-10 12:52:20|605.4|605.2|605.4|605.1|605.5|605.2|605.1|604.9|0
1639140750000|2021-12-10 12:52:30|605.5|605|605.3|604.9|605.5|605.1|605.3|604.9|0
1639140770000|2021-12-10 12:52:50|605.4|605|605.6|605.3|605.6|605.3|605.4|605|0
1639140780000|2021-12-10 12:53:00|605.5||605.5||605.5||605.5||0
1639140790000|2021-12-10 12:53:10|605.6|605.4|605.7|605.4|605.8|605.6|605.6|605.4|0
1639140800000|2021-12-10 12:53:20|605.6|605.3|605.6|605.3|605.7|605.3|605.5|605.3|0
1639140810000|2021-12-10 12:53:30|605.5|605.2|605.3|604.9|605.5|605.2|605.3|604.9|0
1639140830000|2021-12-10 12:53:50|605.4|605|605.4|605.1|605.5|605.2|605.3|604.9|0
1639140840000|2021-12-10 12:54:00|605.3|605|605.3|605|605.3|605|605.3|605|0
1639140850000|2021-12-10 12:54:10|605.2||605.3||605.3||605.2||0
1639140860000|2021-12-10 12:54:20|605.2|604.9|605.3|605|605.3|605|605.1|604.9|0
1639140880000|2021-12-10 12:54:40|605.4|605.1|605.4|605.1|605.4|605.1|605.4|605.1|0
1639140890000|2021-12-10 12:54:50|605.3|605|605.3|605|605.3|605|605.3|605|0
1639140900000|2021-12-10 12:55:00|605.1|604.9|605.2|604.9|605.3|605|605.1|604.9|0
1639140910000|2021-12-10 12:55:10|605.1||605.1||605.2||605.1||0
1639140920000|2021-12-10 12:55:20|605|604.8|605.1|604.8|605.1|604.8|604.9|604.6|0
1639140930000|2021-12-10 12:55:30|605|604.7|604.9|604.6|605|604.7|604.9|604.6|0
1639140960000|2021-12-10 12:56:00|604.8|604.5|604.9|604.6|604.9|604.6|604.8|604.5|0
1639140970000|2021-12-10 12:56:10|605|604.9|605.1|605|605.1|605|605|604.7|0
1639140980000|2021-12-10 12:56:20|605|604.9|605|604.8|605.1|604.9|605|604.8|0
1639141040000|2021-12-10 12:57:20|604.9|604.9|605|604.8|605.2|604.9|604.9|604.8|0
1639141050000|2021-12-10 12:57:30|605.1|604.9|605.4|605.1|605.5|605.2|605.1|604.9|0
1639141080000|2021-12-10 12:58:00|605.5|605.2|606|605.5|606.1|605.5|605.5|605.2|0
1639141090000|2021-12-10 12:58:10||605.6||605.7||605.7||605.6|0
1639141100000|2021-12-10 12:58:20|605.9|605.6|605.9|605.6|605.9|605.6|605.7|605.6|0
1639141110000|2021-12-10 12:58:30|606|605.7|606.2|605.9|606.2|605.9|606|605.7|0
1639141120000|2021-12-10 12:58:40|606.1|605.8|606.4|606.1|606.4|606.2|606.1|605.8|0
1639141140000|2021-12-10 12:59:00|606.3|606|606.1|605.8|606.3|606|606|605.5|0
1639141150000|2021-12-10 12:59:10|606|605.7|606|605.7|606|605.7|606|605.7|0
1639141160000|2021-12-10 12:59:20|605.9|605.6|605.8|605.4|606|605.6|605.8|605.3|0
1639141170000|2021-12-10 12:59:30||605.3||605.3||605.3||605.3|0
1639141180000|2021-12-10 12:59:40||605.4||605.4||605.5||605.4|0
1639141190000|2021-12-10 12:59:50|605.9|605.5|606.1|605.8|606.1|605.8|605.9|605.5|0
1639141200000|2021-12-10 13:00:00|606|605.7|606|605.6|606.1|605.7|606|605.6|0
1639141210000|2021-12-10 13:00:10|605.9||605.9||605.9||605.9||0
1639141220000|2021-12-10 13:00:20|605.8|605.5|605.9|605.6|605.9|605.6|605.7|605.5|0
1639141230000|2021-12-10 13:00:30|605.8|605.5|605.8|605.5|605.8|605.5|605.8|605.5|0
1639141240000|2021-12-10 13:00:40|605.9|605.6|606|605.6|606|605.6|605.9|605.6|0
1639141250000|2021-12-10 13:00:50|606.1|605.7|606.2|605.9|606.2|606|606.1|605.7|0
1639141260000|2021-12-10 13:01:00|606.3|606|606.3|606|606.3|606|606.3|606|0
1639141270000|2021-12-10 13:01:10|606.4|606.1|606.4|606|606.5|606.2|606.4|606|0
1639141280000|2021-12-10 13:01:20|606.2|606.1|606.3|606|606.3|606.1|606.1|606|0
1639141320000|2021-12-10 13:02:00|606.4|605.9|606.6|606.3|606.6|606.3|606.4|605.9|0
1639141330000|2021-12-10 13:02:10|606.7|606.4|606.9|606.6|606.9|606.7|606.7|606.4|0
1639141340000|2021-12-10 13:02:20|606.8|606.5|606.8|606.5|606.9|606.5|606.7|606.5|0
1639141370000|2021-12-10 13:02:50|606.7|606.6|606.9|606.6|607|606.6|606.7|606.6|0
1639141380000|2021-12-10 13:03:00|607|606.7|607.3|606.9|607.4|607|607|606.7|0
1639141390000|2021-12-10 13:03:10|607.2|606.8|607|606.8|607.2|606.9|607|606.8|0
1639141400000|2021-12-10 13:03:20|607.1|606.9|607.2|606.9|607.2|606.9|607.1|606.9|0
1639141410000|2021-12-10 13:03:30|607.1|606.8|607.1|606.8|607.2|606.8|607.1|606.8|0
1639141420000|2021-12-10 13:03:40|607.2|606.9|607.3|606.9|607.4|607.1|607.1|606.8|0
1639141440000|2021-12-10 13:04:00||607||607||607||607|0
1639141450000|2021-12-10 13:04:10|607.2|606.9|607.1|606.8|607.2|606.9|607|606.8|0
1639141460000|2021-12-10 13:04:20|607|606.7|606.9|606.6|607.1|606.7|606.9|606.6|0
1639141470000|2021-12-10 13:04:30|607|606.7|607.2|606.9|607.2|606.9|607|606.7|0
1639141480000|2021-12-10 13:04:40|607.1|606.8|607.2|607|607.2|607|607|606.7|0
1639141490000|2021-12-10 13:04:50|607.3|606.9|607|606.8|607.3|606.9|607|606.8|0
1639141500000|2021-12-10 13:05:00|607.1||607.1||607.1||607.1||0
1639141520000|2021-12-10 13:05:20|607.2|606.9|607.4|607.1|607.4|607.1|607|606.9|0
1639141530000|2021-12-10 13:05:30|607.3|607|607.2|607|607.3|607.1|607.2|607|0
1639141540000|2021-12-10 13:05:40||606.9||606.9||606.9||606.9|0
1639141550000|2021-12-10 13:05:50||607||607||607.1||606.9|0
1639141560000|2021-12-10 13:06:00||607.1||607.1||607.1||607.1|0
1639141570000|2021-12-10 13:06:10||607||607||607||606.9|0
1639141580000|2021-12-10 13:06:20|607.1|606.9|607.2|607|607.2|607|607.1|606.9|0
1639141590000|2021-12-10 13:06:30||606.9||606.9||606.9||606.9|0
1639141600000|2021-12-10 13:06:40||607||607||607||607|0
1639141640000|2021-12-10 13:07:20|607.1|606.9|607.6|607.2|607.6|607.2|607.1|606.9|0
1639141670000|2021-12-10 13:07:50|607.7||607.6||607.7||607.6||0
1639141700000|2021-12-10 13:08:20|607.5|607.3|607.9|607.6|608|607.8|607.4|607.3|0
1639141710000|2021-12-10 13:08:30|608|607.7|608|607.7|608|607.8|608|607.7|0
1639141720000|2021-12-10 13:08:40|608.1|607.8|608.1|607.8|608.2|607.9|608|607.8|0
1639141730000|2021-12-10 13:08:50|608|607.7|608|607.7|608|607.7|607.9|607.6|0
1639141740000|2021-12-10 13:09:00|607.9||608||608||607.9||0
1639141760000|2021-12-10 13:09:20|608.1|607.8|608|607.8|608.2|607.9|608|607.8|0
1639141770000|2021-12-10 13:09:30|608.1|607.9|608.1|607.9|608.2|607.9|608.1|607.9|0
1639141780000|2021-12-10 13:09:40||607.8||607.8||607.8||607.8|0
1639141800000|2021-12-10 13:10:00||607.9||607.9||607.9||607.9|0
1639141810000|2021-12-10 13:10:10||607.8||607.8||607.9||607.8|0
1639141820000|2021-12-10 13:10:20|608|607.7|607.9|607.7|608|607.8|607.9|607.7|0
1639141830000|2021-12-10 13:10:30|608||608||608||608||0
1639141860000|2021-12-10 13:11:00|607.9|607.6|607.9|607.6|607.9|607.6|607.9|607.6|0
1639141870000|2021-12-10 13:11:10|608|607.7|608.4|608.1|608.4|608.1|608|607.7|0
1639141880000|2021-12-10 13:11:20|608.2|608.2|608.4|608.1|608.5|608.2|608.2|608.1|0
1639141890000|2021-12-10 13:11:30|608.5||608.5||608.5||608.5||0
1639141900000|2021-12-10 13:11:40||608.2||608.2||608.2||608.2|0
1639141910000|2021-12-10 13:11:50|608.6|608.3|608.7|608.4|608.7|608.4|608.6|608.3|0
1639141930000|2021-12-10 13:12:10|608.6|608.3|608.5|608.2|608.6|608.3|608.4|608.2|0
1639141940000|2021-12-10 13:12:20|608.4|608.1|608|607.7|608.4|608.1|607.9|607.7|0
1639141960000|2021-12-10 13:12:40|608.1|607.8|608.2|607.8|608.2|607.9|608.1|607.8|0
1639141970000|2021-12-10 13:12:50|608.1||608.1||608.1||608.1||0
1639141980000|2021-12-10 13:13:00|608|607.7|608.2|607.9|608.3|607.9|607.8|607.6|0
1639142000000|2021-12-10 13:13:20|608|608|608.3|607.9|608.3|608|608|607.8|0
1639142010000|2021-12-10 13:13:30||608||607.9||608||607.9|0
1639142020000|2021-12-10 13:13:40||608||608||608||608|0
1639142040000|2021-12-10 13:14:00|608.2|607.9|608.2|607.8|608.2|608|608.2|607.8|0
1639142050000|2021-12-10 13:14:10|608.1||608.1||608.1||608||0
1639142060000|2021-12-10 13:14:20|608.2|607.9|608.2|607.9|608.2|607.9|608.1|607.9|0
1639142070000|2021-12-10 13:14:30|608.3|607.8|608.2|607.8|608.3|607.9|608.2|607.8|0
1639142080000|2021-12-10 13:14:40|608.3|607.9|608.5|608.2|608.6|608.2|608.3|607.9|0
1639142100000|2021-12-10 13:15:00|608.4|608.3|608.3|608|608.4|608.4|608.3|608|0
1639142120000|2021-12-10 13:15:20|608.4|608.1|608.7|608.4|608.8|608.4|608.4|608.1|0
1639142130000|2021-12-10 13:15:30||608.5||608.4||608.5||608.4|0
1639142140000|2021-12-10 13:15:40|608.8|608.5|608.9|608.6|608.9|608.6|608.8|608.5|0
1639142150000|2021-12-10 13:15:50|609|608.7|608.9|608.6|609|608.7|608.8|608.6|0
1639142160000|2021-12-10 13:16:00|608.8|608.4|608.4|608.2|608.8|608.4|608.4|608.1|0
1639142170000|2021-12-10 13:16:10|608.5||608.5||608.5||608.5||0
1639142180000|2021-12-10 13:16:20|608.3||608.5||608.5||608.3||0
1639142190000|2021-12-10 13:16:30|608.6|608|608.4|607.9|608.6|608|608.3|607.9|0
1639142200000|2021-12-10 13:16:40|608.3|608|608.3|608|608.3|608|608.3|608|0
1639142210000|2021-12-10 13:16:50|608.2|607.9|608.2|607.9|608.2|607.9|608.2|607.8|0
1639142240000|2021-12-10 13:17:20|608.1|607.8|608.2|607.9|608.2|607.9|607.9|607.8|0
1639142270000|2021-12-10 13:17:50|608.3|607.8|608.2|607.8|608.3|607.8|608.2|607.8|0
1639142290000|2021-12-10 13:18:10|608.1|607.7|607.8|607.4|608.1|607.7|607.7|607.3|0
1639142300000|2021-12-10 13:18:20|607.7|607.5|607.6|607.3|607.7|607.6|607.6|607.2|0
1639142310000|2021-12-10 13:18:30|607.7|607.2|607.6|607.3|607.7|607.3|607.6|607.2|0
1639142320000|2021-12-10 13:18:40|607.7|607.4|607.6|607.3|607.8|607.4|607.5|607.1|0
1639142330000|2021-12-10 13:18:50|607.5|607.4|607.5|607|607.5|607.4|607.2|606.9|0
1639142340000|2021-12-10 13:19:00|607.4|606.9|607.4|607|607.4|607.1|607.3|606.9|0
1639142350000|2021-12-10 13:19:10||607.1||607.1||607.1||607.1|0
1639142360000|2021-12-10 13:19:20|607.2|607|607.2|606.9|607.2|607|607|606.9|0
1639142370000|2021-12-10 13:19:30|607.3|607|607.6|607.2|607.6|607.2|607.3|607|0
1639142390000|2021-12-10 13:19:50|607.7||607.5||607.8||607.5||0
1639142400000|2021-12-10 13:20:00||607.1||607.1||607.1||607.1|0
1639142410000|2021-12-10 13:20:10|607.4|607|607.5|607.2|607.5|607.2|607.3|606.9|0
1639142420000|2021-12-10 13:20:20|607.4|607.1|607.4|606.9|607.5|607.1|607.3|606.9|0
1639142430000|2021-12-10 13:20:30||607||606.9||607.1||606.9|0
1639142440000|2021-12-10 13:20:40||607||607||607||607|0
1639142450000|2021-12-10 13:20:50|607.5|607.1|607.5|607|607.6|607.1|607.5|607|0
1639142460000|2021-12-10 13:21:00|607.4|606.9|607.3|606.9|607.4|606.9|607.3|606.9|0
1639142470000|2021-12-10 13:21:10|607.4|607|607.3|606.9|607.4|607|607.3|606.8|0
1639142480000|2021-12-10 13:21:20|607.1|607|607.3|607.1|607.4|607.1|607.1|607|0
1639142490000|2021-12-10 13:21:30|607.2|607|607.1|606.9|607.2|607|607.1|606.9|0
1639142560000|2021-12-10 13:22:40|607|606.8|606.8|606.5|607|606.8|606.8|606.5|0
1639142570000|2021-12-10 13:22:50|606.7|606.4|607|606.7|607.1|606.7|606.7|606.4|0
1639142580000|2021-12-10 13:23:00|606.9|606.8|606.9|606.6|606.9|606.8|606.9|606.6|0
1639142590000|2021-12-10 13:23:10|606.8|606.5|606.7|606.4|606.8|606.7|606.7|606.3|0
1639142600000|2021-12-10 13:23:20|606.5|606.5|606.8|606.5|606.9|606.6|606.5|606.3|0
1639142610000|2021-12-10 13:23:30|606.7|606.4|606.7|606.4|606.7|606.5|606.5|606.2|0
1639142630000|2021-12-10 13:23:50|606.6|606.3|606.8|606.6|606.8|606.7|606.6|606.3|0
1639142640000|2021-12-10 13:24:00||606.7||606.5||606.7||606.5|0
1639142650000|2021-12-10 13:24:10|606.9|606.6|606.9|606.7|606.9|606.7|606.9|606.6|0
1639142660000|2021-12-10 13:24:20|606.8|606.6|606.7|606.5|606.8|606.6|606.6|606.5|0
1639142670000|2021-12-10 13:24:30|606.6|606.4|606.6|606.3|606.7|606.5|606.6|606.3|0
1639142680000|2021-12-10 13:24:40||606.2||606.2||606.2||606.2|0
1639142690000|2021-12-10 13:24:50||606.1||606.3||606.3||606.1|0
1639142720000|2021-12-10 13:25:20|606.5|606.4|606.7|606.4|606.7|606.4|606.4|606.3|0
1639142730000|2021-12-10 13:25:30|606.6||606.6||606.6||606.6||0
1639142740000|2021-12-10 13:25:40|606.5|606.3|606.6|606.3|606.6|606.3|606.5|606.2|0
1639142750000|2021-12-10 13:25:50|606.7|606.4|606.7|606.4|606.7|606.4|606.7|606.4|0
1639142760000|2021-12-10 13:26:00|606.8|606.5|606.8|606.6|606.9|606.6|606.6|606.4|0
1639142770000|2021-12-10 13:26:10||606.7||606.6||606.7||606.6|0
1639142780000|2021-12-10 13:26:20|606.7|606.5|606.7|606.5|606.7|606.5|606.6|606.4|0
1639142790000|2021-12-10 13:26:30|606.6|606.4|606.5|606.2|606.7|606.4|606.4|606.2|0
1639142810000|2021-12-10 13:26:50|606.6|606.3|606.6|606.3|606.6|606.3|606.6|606.2|0
1639142820000|2021-12-10 13:27:00|606.5|606.2|606.3|606.2|606.5|606.2|606.3|606.2|0
1639142830000|2021-12-10 13:27:10|606.4|606.3|606.2|605.8|606.5|606.3|606.2|605.8|0
1639142840000|2021-12-10 13:27:20|606|605.9|606.1|605.8|606.2|606|606|605.8|0
1639142850000|2021-12-10 13:27:30|606|605.6|605.9|605.6|606|605.6|605.9|605.6|0
1639142860000|2021-12-10 13:27:40|605.8|605.5|605.7|605.4|605.8|605.5|605.7|605.4|0
1639142870000|2021-12-10 13:27:50|605.8|605.5|606.1|605.9|606.1|605.9|605.8|605.5|0
1639142880000|2021-12-10 13:28:00|605.9|605.7|605.9|605.7|605.9|605.7|605.9|605.6|0
1639142890000|2021-12-10 13:28:10||605.6||605.7||605.8||605.6|0
1639142900000|2021-12-10 13:28:20||605.8||605.8||605.8||605.8|0
1639142910000|2021-12-10 13:28:30|606|605.6|606.1|605.7|606.1|605.9|606|605.6|0
1639142920000|2021-12-10 13:28:40|606|605.6|606|605.6|606|605.6|606|605.6|0
1639142930000|2021-12-10 13:28:50|606.1|605.7|606|605.7|606.1|605.8|605.9|605.6|0
1639142940000|2021-12-10 13:29:00|605.9|605.6|605.8|605.4|605.9|605.6|605.8|605.4|0
1639142950000|2021-12-10 13:29:10||605.6||605.6||605.6||605.6|0
1639142970000|2021-12-10 13:29:30|605.7|605.5|605.5|605.2|605.7|605.5|605.4|605.1|0
1639142980000|2021-12-10 13:29:40|605.6||605.6||605.6||605.6||0
1639142990000|2021-12-10 13:29:50||605.3||605.3||605.3||605.3|0
1639143000000|2021-12-10 13:30:00|605.5|605.1|605.6|605.4|605.6|605.5|605.3|605.1|0
1639143010000|2021-12-10 13:30:10|605.7|605.5|606|605.8|606.1|605.9|605.7|605.5|0
1639143020000|2021-12-10 13:30:20|605.9|605.7|605.8|605.5|606|605.7|605.8|605.4|0
1639143030000|2021-12-10 13:30:30|605.7|605.4|606|605.7|606|605.7|605.6|605.3|0
1639143040000|2021-12-10 13:30:40|605.9|605.6|606|605.7|606|605.9|605.9|605.4|0
1639143050000|2021-12-10 13:30:50|606.1|605.8|606|605.7|606.1|605.9|606|605.7|0
1639143060000|2021-12-10 13:31:00|605.7|605.6|606.4|606.1|606.5|606.3|605.7|605.6|0
1639143070000|2021-12-10 13:31:10|606.5|606.2|607.1|606.9|607.1|606.9|606.3|606.1|0
1639143080000|2021-12-10 13:31:20|607.2|606.8|606.9|606.6|607.2|606.8|606.5|606.4|0
1639143090000|2021-12-10 13:31:30|607|606.7|607.2|606.9|607.3|606.9|607|606.7|0
1639143100000|2021-12-10 13:31:40|607.1|606.8|606.9|606.7|607.1|606.8|606.9|606.7|0
1639143110000|2021-12-10 13:31:50|606.8|606.4|606.6|606.4|606.9|606.5|606.5|606.4|0
1639143120000|2021-12-10 13:32:00|606.5|606.3|606.6|606.2|606.6|606.3|606.3|606.1|0
1639143130000|2021-12-10 13:32:10|606.7|606.3|606.6|606.5|607|606.6|606.6|606.3|0
1639143140000|2021-12-10 13:32:20|606.7|606.4|606.7|606.4|606.7|606.4|606.5|606.2|0
1639143150000|2021-12-10 13:32:30|606.6|606.3|606.7|606.4|606.7|606.4|606.6|606.3|0
1639143160000|2021-12-10 13:32:40|606.6|606.3|606.6|606.3|606.6|606.3|606.5|606.3|0
1639143170000|2021-12-10 13:32:50|606.5|606.1|606.4|606.1|606.5|606.1|606.3|606.1|0
1639143180000|2021-12-10 13:33:00|606.5|606.2|606.5|606.2|606.6|606.3|606.5|606.2|0
1639143190000|2021-12-10 13:33:10|606.4||606.5||606.5||606.4||0
1639143200000|2021-12-10 13:33:20|606.6|606.3|606.5|606.2|606.7|606.5|606.3|606.1|0
1639143210000|2021-12-10 13:33:30|606.6|606.3|606.7|606.4|606.7|606.4|606.6|606.3|0
1639143220000|2021-12-10 13:33:40|606.8|606.5|607|606.7|607|606.7|606.8|606.5|0
1639143240000|2021-12-10 13:34:00|606.9|606.6|606.4|606.1|606.9|606.6|606.3|606.1|0
1639143250000|2021-12-10 13:34:10|606.6|606.2|606.7|606.5|606.8|606.5|606.6|606.2|0
1639143260000|2021-12-10 13:34:20|606.8|606.6|606.8|606.5|606.9|606.6|606.8|606.5|0
1639143270000|2021-12-10 13:34:30|606.7|606.3|606.5|606.2|606.7|606.3|606.5|606.2|0
1639143280000|2021-12-10 13:34:40|606.4|606.3|606.5|606.2|606.5|606.3|606.3|606.2|0
1639143290000|2021-12-10 13:34:50|606.6|606.3|606.5|606.3|606.6|606.3|606.5|606.2|0
1639143300000|2021-12-10 13:35:00|606.6|606.4|606.4|606.2|606.8|606.5|606.4|606.2|0
1639143310000|2021-12-10 13:35:10|606.5|606.3|606.7|606.5|606.7|606.5|606.5|606.3|0
1639143320000|2021-12-10 13:35:20|606.8|606.6|606.8|606.5|606.8|606.6|606.6|606.5|0
1639143330000|2021-12-10 13:35:30|606.9|606.6|606.6|606.4|606.9|606.6|606.6|606.4|0
1639143340000|2021-12-10 13:35:40|606.7|606.6|606.7|606.5|606.7|606.6|606.6|606.4|0
1639143350000|2021-12-10 13:35:50||606.4||606.5||606.6||606.4|0
1639143360000|2021-12-10 13:36:00|606.8|606.4|606.9|606.8|607|606.8|606.8|606.4|0
1639143370000|2021-12-10 13:36:10|607|606.9|607|606.8|607|606.9|607|606.8|0
1639143380000|2021-12-10 13:36:20|606.9|606.7|607.4|607.2|607.5|607.2|606.7|606.5|0
1639143390000|2021-12-10 13:36:30|607.5|607.3|607.4|607.2|607.5|607.3|607.4|607.2|0
1639143400000|2021-12-10 13:36:40|607.3|607.1|607.1|606.8|607.4|607.2|607|606.7|0
1639143410000|2021-12-10 13:36:50|607|606.7|606.8|606.5|607|606.7|606.7|606.3|0
1639143420000|2021-12-10 13:37:00|606.9|606.6|607|606.8|607|606.8|606.8|606.5|0
1639143430000|2021-12-10 13:37:10|606.9|606.7|606.7|606.5|606.9|606.7|606.7|606.5|0
1639143440000|2021-12-10 13:37:20|606.6|606.3|606.4|606.1|606.6|606.3|606.2|605.9|0
1639143450000|2021-12-10 13:37:30|606.5|606.2|606.8|606.5|606.8|606.5|606.5|606.2|0
1639143460000|2021-12-10 13:37:40|606.7|606.4|606.7|606.3|606.7|606.4|606.7|606.3|0
1639143470000|2021-12-10 13:37:50||606.4||606.5||606.5||606.4|0
1639143480000|2021-12-10 13:38:00|606.6|606.4|606.5|606.3|606.6|606.4|606.4|606.3|0
1639143490000|2021-12-10 13:38:10|606.4|606.2|606|605.8|606.5|606.2|606|605.8|0
1639143500000|2021-12-10 13:38:20|606.1|605.9|606.2|606|606.2|606|606.1|605.8|0
1639143510000|2021-12-10 13:38:30|606.1|605.9|606.1|605.9|606.1|605.9|605.9|605.8|0
1639143520000|2021-12-10 13:38:40|606|605.8|606|605.8|606|605.8|606|605.8|0
1639143530000|2021-12-10 13:38:50|606.1|605.9|606.2|605.9|606.3|606.1|606.1|605.9|0
1639143550000|2021-12-10 13:39:10|606.3|606|606.3|606.2|606.3|606.2|606.3|606|0
1639143560000|2021-12-10 13:39:20|606.4|606.3|606.5|606.3|606.5|606.3|606.2|606.1|0
1639143570000|2021-12-10 13:39:30|606.6|606.4|606.6|606.4|606.6|606.4|606.5|606.3|0
1639143580000|2021-12-10 13:39:40|606.7|606.5|606.8|606.6|606.8|606.6|606.7|606.5|0
1639143590000|2021-12-10 13:39:50|606.7|606.7|606.9|606.7|606.9|606.8|606.7|606.7|0
1639143600000|2021-12-10 13:40:00|606.8|606.6|606.9|606.7|606.9|606.7|606.7|606.6|0
1639143610000|2021-12-10 13:40:10|606.8|606.6|606.9|606.7|607|606.9|606.8|606.6|0
1639143620000|2021-12-10 13:40:20|606.8|606.8|606.9|606.7|607|606.8|606.8|606.7|0
1639143630000|2021-12-10 13:40:30|607|606.8|606.5|606.3|607|606.8|606.5|606.2|0
1639143640000|2021-12-10 13:40:40|606.4|606.2|606.5|606.3|606.5|606.3|606.3|606.2|0
1639143650000|2021-12-10 13:40:50||606.2||606.3||606.3||606.2|0
1639143660000|2021-12-10 13:41:00|606.6|606.5|606.8|606.7|606.9|606.7|606.5|606.3|0
1639143670000|2021-12-10 13:41:10|607||607||607||607||0
1639143680000|2021-12-10 13:41:20|606.9||606.9||606.9||606.9||0
1639143690000|2021-12-10 13:41:30|607|606.8|607.2|607.1|607.2|607.1|607|606.8|0
1639143700000|2021-12-10 13:41:40|607.1|607|607.1|606.9|607.3|607.1|606.9|606.8|0
1639143710000|2021-12-10 13:41:50|607.2|606.8|607.2|607|607.2|607|607.2|606.8|0
1639143720000|2021-12-10 13:42:00|607.3|607.1|607.4|607.2|607.4|607.2|607.2|607|0
1639143730000|2021-12-10 13:42:10|607.3|607.3|607.4|607.2|607.5|607.3|607.3|607.2|0
1639143740000|2021-12-10 13:42:20|607.3|607.1|607.2|607.1|607.4|607.1|607.2|607|0
1639143750000|2021-12-10 13:42:30|607.1|607|606.9|606.5|607.1|607|606.9|606.5|0
1639143760000|2021-12-10 13:42:40|607|606.6|607.1|606.9|607.1|607|607|606.6|0
1639143770000|2021-12-10 13:42:50|607|606.8|606.6|606.3|607.1|606.8|606.5|606.3|0
1639143780000|2021-12-10 13:43:00|606.7|606.4|606.8|606.5|606.8|606.5|606.7|606.4|0
1639143800000|2021-12-10 13:43:20|606.7|606.4|606.4|606.1|606.7|606.4|606.3|606|0
1639143810000|2021-12-10 13:43:30|606.5|606.2|606.4|606.1|606.5|606.2|606.4|606.1|0
1639143820000|2021-12-10 13:43:40|606.3|606.2|606.6|606.3|606.6|606.3|606.3|606.2|0
1639143830000|2021-12-10 13:43:50|606.5||606.5||606.5||606.5||0
1639143840000|2021-12-10 13:44:00|606.4|606.2|606.7|606.4|606.7|606.4|606.4|606.2|0
1639143850000|2021-12-10 13:44:10||606.5||606.5||606.5||606.4|0
1639143860000|2021-12-10 13:44:20|606.6|606.4|606.7|606.5|606.7|606.5|606.6|606.4|0
1639143880000|2021-12-10 13:44:40|606.6|606.6|606.7|606.5|606.7|606.6|606.6|606.4|0
1639143890000|2021-12-10 13:44:50|606.6|606.4|606.6|606.3|606.7|606.4|606.6|606.3|0
1639143900000|2021-12-10 13:45:00|606.5|606.2|606.5|606.2|606.5|606.3|606.4|606.2|0
1639143910000|2021-12-10 13:45:10|606.6|606.3|606.6|606.3|606.7|606.4|606.5|606.2|0
1639143920000|2021-12-10 13:45:20|606.5|606.1|606.4|606.1|606.5|606.3|606.1|606|0
1639143930000|2021-12-10 13:45:30|606.5|606.2|606.7|606.3|606.7|606.3|606.5|606.2|0
1639143940000|2021-12-10 13:45:40|606.6|606.2|606.7|606.5|606.7|606.6|606.6|606.2|0
1639143950000|2021-12-10 13:45:50|606.6|606.4|606.7|606.5|606.7|606.5|606.5|606.3|0
1639143960000|2021-12-10 13:46:00||606.6||606.6||606.6||606.5|0
1639143970000|2021-12-10 13:46:10|606.6|606.5|606.7|606.3|607.1|606.9|606.4|606.2|0
1639143980000|2021-12-10 13:46:20|606.6|606.2|606.3|606.1|606.6|606.2|606.2|606.1|0
1639143990000|2021-12-10 13:46:30|606.4|606|606.4|606.1|606.4|606.1|606.4|606|0
1639144000000|2021-12-10 13:46:40|606.3|606|606.3|606.1|606.3|606.1|606.3|606|0
1639144010000|2021-12-10 13:46:50|606.4|606|606.4|606.1|606.4|606.3|606.2|606|0
1639144030000|2021-12-10 13:47:10|606.3|606.2|606.3|606.1|606.4|606.2|606.2|606.1|0
1639144040000|2021-12-10 13:47:20|606.2|606|606.2|606|606.3|606|606.1|606|0
1639144050000|2021-12-10 13:47:30|606.1||606.2||606.2||606.1||0
1639144060000|2021-12-10 13:47:40|606.3|606.1|606.4|606.1|606.5|606.2|606.3|606|0
1639144070000|2021-12-10 13:47:50|606.3|606|606.6|606.3|606.6|606.4|606.1|606|0
1639144080000|2021-12-10 13:48:00|606.7|606.4|606.7|606.5|606.7|606.5|606.7|606.4|0
1639144090000|2021-12-10 13:48:10|606.8|606.6|607.3|607.1|607.3|607.1|606.8|606.6|0
1639144100000|2021-12-10 13:48:20|607.4|607.2|607.1|606.9|607.5|607.4|607|606.9|0
1639144110000|2021-12-10 13:48:30|607.2|607|607.2|607|607.2|607|607.2|606.9|0
1639144120000|2021-12-10 13:48:40|607.3|607.1|607.5|607.4|607.5|607.4|607.3|607.1|0
1639144130000|2021-12-10 13:48:50|607.4|607.3|607.5|607.3|607.5|607.3|607.4|607.3|0
1639144140000|2021-12-10 13:49:00|607.4|607.4|607.5|607.4|607.5|607.4|607.4|607.3|0
1639144150000|2021-12-10 13:49:10|607.6|607.5|607.6|607.4|607.6|607.5|607.5|607.3|0
1639144160000|2021-12-10 13:49:20|607.5|607.3|607.5|607.3|607.6|607.3|607.5|607.3|0
1639144170000|2021-12-10 13:49:30|607.6|607.4|607.6|607.5|607.6|607.5|607.6|607.4|0
1639144180000|2021-12-10 13:49:40|607.7|607.6|607.7|607.4|607.7|607.6|607.6|607.3|0
1639144190000|2021-12-10 13:49:50|607.6|607.5|607.7|607.5|607.7|607.5|607.6|607.5|0
1639144200000|2021-12-10 13:50:00|607.8|607.6|608|607.8|608|607.9|607.8|607.6|0
1639144210000|2021-12-10 13:50:10|608.1|607.9|608.1|607.9|608.1|608|608|607.8|0
1639144220000|2021-12-10 13:50:20|608|608|608|607.8|608.1|608|608|607.8|0
1639144240000|2021-12-10 13:50:40|607.9|607.7|607.8|607.5|607.9|607.7|607.7|607.5|0
1639144250000|2021-12-10 13:50:50|607.9|607.6|608.1|607.8|608.1|608|607.9|607.6|0
1639144260000|2021-12-10 13:51:00||607.9||607.9||607.9||607.8|0
1639144270000|2021-12-10 13:51:10|608.2|608|608.4|608.1|608.4|608.1|608.2|608|0
1639144280000|2021-12-10 13:51:20|608.3|608|608.3|608.1|608.4|608.1|608.2|608|0
1639144300000|2021-12-10 13:51:40|608.2|608|607.7|607.4|608.2|608|607.7|607.4|0
1639144310000|2021-12-10 13:51:50|607.8|607.6|607.9|607.6|607.9|607.7|607.6|607.4|0
1639144320000|2021-12-10 13:52:00|607.8|607.5|607.8|607.5|607.9|607.6|607.7|607.5|0
1639144330000|2021-12-10 13:52:10|607.7|607.4|607.5|607.3|607.7|607.4|607.4|607.1|0
1639144340000|2021-12-10 13:52:20|607.6|607.4|607.5|607.3|607.6|607.5|607.5|607.2|0
1639144350000|2021-12-10 13:52:30|607.6||607.5||607.6||607.5||0
1639144360000|2021-12-10 13:52:40|607.6||607.5||607.6||607.5||0
1639144370000|2021-12-10 13:52:50|607.4|607.2|607.5|607.1|607.5|607.2|607.3|607.1|0
1639144380000|2021-12-10 13:53:00|607.4|607.2|607.4|607.2|607.4|607.2|607.4|607.1|0
1639144390000|2021-12-10 13:53:10|607.5|607.3|607.9|607.6|608|607.6|607.5|607.2|0
1639144400000|2021-12-10 13:53:20|607.8|607.5|608.1|607.7|608.1|607.7|607.6|607.3|0
1639144410000|2021-12-10 13:53:30|608.2|607.8|608.2|607.8|608.2|607.8|608.1|607.8|0
1639144430000|2021-12-10 13:53:50|608.1|607.7|608.2|607.9|608.2|607.9|608.1|607.7|0
1639144440000|2021-12-10 13:54:00|608.1|607.8|608.1|607.8|608.1|607.9|608.1|607.8|0
1639144450000|2021-12-10 13:54:10|608|607.9|608.1|607.8|608.1|607.9|608|607.8|0
1639144460000|2021-12-10 13:54:20|608.2|607.9|607.8|607.5|608.3|608|607.8|607.5|0
1639144470000|2021-12-10 13:54:30|607.9|607.6|608|607.6|608|607.6|607.9|607.6|0
1639144480000|2021-12-10 13:54:40|608.1||608.1||608.1||608||0
1639144490000|2021-12-10 13:54:50|608||607.9||608||607.9||0
1639144500000|2021-12-10 13:55:00|608|607.7|608.1|607.8|608.2|607.8|608|607.7|0
1639144510000|2021-12-10 13:55:10|608|607.7|608|607.8|608|607.8|608|607.7|0
1639144520000|2021-12-10 13:55:20|608.1|607.7|608.1|607.7|608.1|607.7|607.7|607.6|0
1639144530000|2021-12-10 13:55:30|608|607.6|608|607.6|608|607.7|608|607.6|0
1639144540000|2021-12-10 13:55:40|608.1|607.7|608.1|607.8|608.1|607.8|608.1|607.6|0
1639144550000|2021-12-10 13:55:50|608.2|607.9|608.3|607.9|608.3|607.9|608.2|607.8|0
1639144560000|2021-12-10 13:56:00|608.4|608|608.4|608.1|608.4|608.2|608|607.9|0
1639144570000|2021-12-10 13:56:10|608.3|608|608.2|608|608.3|608|608.1|607.8|0
1639144580000|2021-12-10 13:56:20|608.3|608.1|608.2|607.9|608.3|608.1|608.1|607.9|0
1639144590000|2021-12-10 13:56:30|608.3||608.3||608.3||608.2||0
1639144600000|2021-12-10 13:56:40|608.2|608|608.3|608|608.3|608|608.2|607.9|0
1639144610000|2021-12-10 13:56:50|608.4|608.1|608.8|608.5|608.8|608.6|608.4|608.1|0
1639144620000|2021-12-10 13:57:00||608.6||608.5||608.6||608.5|0
1639144630000|2021-12-10 13:57:10|608.9|608.6|609.3|609|609.3|609|608.9|608.6|0
1639144640000|2021-12-10 13:57:20|609.4|609.1|609|608.8|609.4|609.1|609|608.8|0
1639144660000|2021-12-10 13:57:40|609.1|608.9|609.1|608.8|609.2|608.9|609.1|608.8|0
1639144680000|2021-12-10 13:58:00|609.2|608.9|609.1|608.8|609.2|609|608.9|608.6|0
1639144690000|2021-12-10 13:58:10|609|608.7|608.9|608.7|609|608.7|608.9|608.6|0
1639144700000|2021-12-10 13:58:20|608.8|608.6|608.5|608.3|608.8|608.6|608.4|608.3|0
1639144710000|2021-12-10 13:58:30|608.4|608.1|608.4|608.1|608.4|608.2|608.4|608.1|0
1639144720000|2021-12-10 13:58:40|608.3|608|608.8|608.5|608.9|608.5|608.2|607.9|0
1639144730000|2021-12-10 13:58:50|608.9|608.6|609.1|608.8|609.3|608.9|608.9|608.6|0
1639144740000|2021-12-10 13:59:00|609|608.7|608.8|608.7|609|608.7|608.8|608.5|0
1639144750000|2021-12-10 13:59:10|608.9|608.5|608.7|608.4|608.9|608.5|608.5|608.2|0
1639144760000|2021-12-10 13:59:20|608.5|608.3|608.5|608.2|608.6|608.4|608.4|608.2|0
1639144770000|2021-12-10 13:59:30|608.6|608.3|608.7|608.4|608.8|608.5|608.6|608.2|0
1639144780000|2021-12-10 13:59:40|608.8|608.3|608.8|608.4|608.8|608.4|608.7|608.3|0
1639144790000|2021-12-10 13:59:50|608.7|608.5|608.8|608.5|608.9|608.5|608.7|608.5|0
1639144800000|2021-12-10 14:00:00|608.9|608.6|608.7|608.5|608.9|608.6|608.6|608.5|0
1639144810000|2021-12-10 14:00:10|608.6|608.4|608.3|607.9|608.6|608.4|608.2|607.9|0
1639144820000|2021-12-10 14:00:20|607.6|607.6|607.3|607|607.6|607.6|606.5|606.3|0
1639144830000|2021-12-10 14:00:30|607.4|607.1|605.2|605|607.9|607.5|605.1|605|0
1639144840000|2021-12-10 14:00:40|605.3|605.1|605.7|605.3|605.7|605.3|604.5|604.1|0
1639144850000|2021-12-10 14:00:50|605.6|605.2|605.7|605.3|605.7|605.3|605.5|605.2|0
1639144860000|2021-12-10 14:01:00|605.6|605.2|605.8|605.6|606.1|605.8|605.6|605.2|0
1639144870000|2021-12-10 14:01:10|605.9|605.7|606.1|605.7|606.2|605.8|605.9|605.7|0
1639144880000|2021-12-10 14:01:20|606|605.8|606.2|605.7|606.3|606|605.9|605.7|0
1639144890000|2021-12-10 14:01:30||605.8||605.8||605.8||605.8|0
1639144900000|2021-12-10 14:01:40|606.1|605.7|605.9|605.7|606.1|605.7|605.9|605.7|0
1639144910000|2021-12-10 14:01:50|605.8|605.6|605.9|605.6|606.1|605.8|605.7|605.5|0
1639144920000|2021-12-10 14:02:00|605.8|605.5|605.5|605.3|605.8|605.5|605.5|605.3|0
1639144930000|2021-12-10 14:02:10|605.4|605.1|605.2|604.9|605.4|605.1|605.1|604.8|0
1639144940000|2021-12-10 14:02:20|605.3|605|605.5|605.1|605.5|605.2|605.3|605|0
1639144950000|2021-12-10 14:02:30|605.4|605.2|605.4|605.2|605.4|605.3|605.3|605.2|0
1639144960000|2021-12-10 14:02:40|605.3|605.1|605.5|605.1|605.5|605.1|605.2|605|0
1639144970000|2021-12-10 14:02:50||605.2||605.2||605.2||605.2|0
1639144980000|2021-12-10 14:03:00|605.4|605.3|605.1|604.9|605.5|605.3|605.1|604.9|0
1639144990000|2021-12-10 14:03:10|605|604.7|604.7|604.5|605.1|604.7|604.6|604.2|0
1639145000000|2021-12-10 14:03:20|604.8|604.6|605.1|604.8|605.2|604.9|604.8|604.6|0
1639145010000|2021-12-10 14:03:30|605.2|604.7|605.1|604.7|605.2|604.7|605|604.7|0
1639145020000|2021-12-10 14:03:40|605|604.8|605.1|604.8|605.2|604.8|605|604.8|0
1639145030000|2021-12-10 14:03:50|605|604.7|604.9|604.7|605|604.7|604.9|604.7|0
1639145040000|2021-12-10 14:04:00|605|604.8|605.3|605|605.4|605|605|604.8|0
1639145050000|2021-12-10 14:04:10|605.2|605.1|605.4|605.1|605.4|605.1|605.2|605.1|0
1639145060000|2021-12-10 14:04:20|605.5|605.2|605.1|604.8|605.5|605.2|605|604.8|0
1639145080000|2021-12-10 14:04:40|605|604.6|604.8|604.5|605|604.6|604.8|604.5|0
1639145090000|2021-12-10 14:04:50|604.7|604.4|605.1|604.7|605.1|604.7|604.7|604.3|0
1639145100000|2021-12-10 14:05:00|605|604.8|605|604.6|605|604.8|605|604.6|0
1639145110000|2021-12-10 14:05:10|604.9|604.5|605.1|604.8|605.2|604.8|604.7|604.5|0
1639145120000|2021-12-10 14:05:20|605.2|604.7|605.1|604.6|605.2|604.8|604.8|604.5|0
1639145130000|2021-12-10 14:05:30|605||605||605||604.9||0
1639145140000|2021-12-10 14:05:40|604.9|604.5|604.8|604.4|604.9|604.5|604.5|604.3|0
1639145150000|2021-12-10 14:05:50|604.7|604.3|604.8|604.4|605|604.6|604.7|604.3|0
1639145160000|2021-12-10 14:06:00|604.9||604.8||604.9||604.8||0
1639145180000|2021-12-10 14:06:20|604.7|604.3|604.7|604.4|604.8|604.5|604.4|604.2|0
1639145190000|2021-12-10 14:06:30|604.8|604.3|604.6|604.3|604.8|604.4|604.6|604.3|0
1639145200000|2021-12-10 14:06:40|604.7|604.4|604.5|604.3|604.8|604.5|604.5|604.2|0
1639145210000|2021-12-10 14:06:50|604.4|604.2|604.7|604.3|604.8|604.5|604.4|604.2|0
1639145220000|2021-12-10 14:07:00||604.6||604.3||604.6||604.3|0
1639145240000|2021-12-10 14:07:20|604.6|604.4|605.2|604.8|605.2|604.8|604.6|604.4|0
1639145250000|2021-12-10 14:07:30||604.9||604.9||604.9||604.7|0
1639145260000|2021-12-10 14:07:40|605.1|605|605.2|604.9|605.4|605.1|605.1|604.9|0
1639145270000|2021-12-10 14:07:50|605.1|605|605.2|604.9|605.2|605|605.1|604.9|0
1639145280000|2021-12-10 14:08:00|605.1||605.1||605.1||605.1||0
1639145290000|2021-12-10 14:08:10|605.2|605|605.3|605|605.3|605.2|605.2|605|0
1639145300000|2021-12-10 14:08:20|605.2|604.9|605.3|605|605.3|605.1|605.1|604.8|0
1639145310000|2021-12-10 14:08:30|605.2|605.1|605.3|605.1|605.3|605.1|605.2|605.1|0
1639145320000|2021-12-10 14:08:40|605.4|605.2|605.3|605.1|605.4|605.2|605.3|605.1|0
1639145330000|2021-12-10 14:08:50|605.4|605.2|605.4|605.2|605.4|605.2|605.3|605.1|0
1639145340000|2021-12-10 14:09:00||605.1||605.2||605.2||605.1|0
1639145350000|2021-12-10 14:09:10|605.6|605.3|605.6|605.4|605.6|605.5|605.6|605.2|0
1639145360000|2021-12-10 14:09:20|605.7|605.5|605.7|605.4|605.7|605.5|605.6|605.4|0
1639145370000|2021-12-10 14:09:30|605.8|605.5|605.7|605.5|605.8|605.5|605.7|605.4|0
1639145380000|2021-12-10 14:09:40|605.6|605.4|605.5|605.2|605.7|605.4|605.4|605.2|0
1639145390000|2021-12-10 14:09:50|605.4||605.4||605.4||605.4||0
1639145400000|2021-12-10 14:10:00|605.3|605.1|605.3|605|605.3|605.1|605.2|604.9|0
1639145410000|2021-12-10 14:10:10|605.4|605.1|605.4|605.1|605.5|605.2|605.4|605.1|0
1639145420000|2021-12-10 14:10:20|605.3|605.2|605.4|605.2|605.4|605.2|605.3|605.2|0
1639145430000|2021-12-10 14:10:30||605.1||605.1||605.1||605.1|0
1639145440000|2021-12-10 14:10:40|605.3|605|605.4|605.1|605.4|605.1|605.2|605|0
1639145460000|2021-12-10 14:11:00||605.2||605.1||605.3||605.1|0
1639145470000|2021-12-10 14:11:10|605.3|605|605.2|605|605.3|605.1|605.1|605|0
1639145480000|2021-12-10 14:11:20|605.1|604.9|605.4|605.1|605.4|605.1|605|604.8|0
1639145500000|2021-12-10 14:11:40|605.3|605|605.3|605|605.3|605|605.3|605|0
1639145510000|2021-12-10 14:11:50|605.4|605.1|605.6|605.3|605.6|605.3|605.4|605.1|0
1639145520000|2021-12-10 14:12:00|605.7|605.4|605.6|605.4|605.7|605.5|605.6|605.4|0
1639145530000|2021-12-10 14:12:10|605.5|605.3|605.6|605.3|605.6|605.3|605.4|605.1|0
1639145540000|2021-12-10 14:12:20|605.5|605.2|605.5|605.3|605.6|605.3|605.4|605.1|0
1639145550000|2021-12-10 14:12:30|605.4|605.2|605.3|605.1|605.4|605.2|605.3|605.1|0
1639145560000|2021-12-10 14:12:40|605.2|605|605.1|604.8|605.2|605|605.1|604.8|0
1639145580000|2021-12-10 14:13:00|605.2|604.9|605.2|604.8|605.2|604.9|605.2|604.8|0
1639145590000|2021-12-10 14:13:10|605.1||605||605.1||605||0
1639145600000|2021-12-10 14:13:20|605.1|604.9|605.3|605.1|605.3|605.1|605.1|604.9|0
1639145610000|2021-12-10 14:13:30|605.4||605.4||605.4||605.4||0
1639145630000|2021-12-10 14:13:50|605.5|605.2|605.5|605.2|605.5|605.3|605.5|605.2|0
1639145640000|2021-12-10 14:14:00|605.6||605.6||605.6||605.6||0
1639145650000|2021-12-10 14:14:10|605.7|605.3|605.6|605.2|605.7|605.4|605.6|605.2|0
1639145660000|2021-12-10 14:14:20|605.5|605.1|605.4|605.2|605.5|605.2|605.4|605.1|0
1639145670000|2021-12-10 14:14:30|605.5||605.5||605.5||605.5||0
1639145680000|2021-12-10 14:14:40|605.4||605.4||605.4||605.4||0
1639145690000|2021-12-10 14:14:50|605.5|605.3|605.6|605.3|605.6|605.3|605.5|605.2|0
1639145700000|2021-12-10 14:15:00|605.5|605.2|605.6|605.3|605.6|605.4|605.5|605.2|0
1639145710000|2021-12-10 14:15:10||605.4||605.3||605.4||605.3|0
1639145720000|2021-12-10 14:15:20|605.5|605.2|605.4|605.1|605.5|605.2|605.2|605.1|0
1639145730000|2021-12-10 14:15:30|605.5|605.2|605.3|605.1|605.5|605.2|605.3|605.1|0
1639145760000|2021-12-10 14:16:00|605.2|605|605.2|605|605.3|605|605.1|604.9|0
1639145770000|2021-12-10 14:16:10|605.3|605.1|605.4|605.1|605.5|605.3|605.3|605.1|0
1639145780000|2021-12-10 14:16:20|605.3|605|605.3|605|605.4|605|605.3|605|0
1639145790000|2021-12-10 14:16:30|605.2||605.2||605.2||605.2||0
1639145830000|2021-12-10 14:17:10|605.1|604.9|605.1|604.9|605.1|604.9|604.9|604.8|0
1639145840000|2021-12-10 14:17:20|605|604.8|605|604.8|605.1|604.9|604.9|604.8|0
1639145850000|2021-12-10 14:17:30|604.9|604.7|605|604.7|605|604.7|604.9|604.7|0
1639145860000|2021-12-10 14:17:40|605.1|604.8|605.1|604.8|605.2|604.9|605.1|604.8|0
1639145880000|2021-12-10 14:18:00|605||605||605||605||0
1639145890000|2021-12-10 14:18:10|604.9|604.7|604.9|604.6|604.9|604.7|604.8|604.6|0
1639145900000|2021-12-10 14:18:20|604.8|604.5|604.7|604.5|604.8|604.6|604.6|604.5|0
1639145920000|2021-12-10 14:18:40|604.6||604.7||604.7||604.6||0
1639145950000|2021-12-10 14:19:10|604.6||604.7||604.7||604.6||0
1639145960000|2021-12-10 14:19:20|604.6||604.7||604.7||604.6||0
1639145970000|2021-12-10 14:19:30|604.6||604.6||604.6||604.6||0
1639145980000|2021-12-10 14:19:40|604.7||604.7||604.7||604.7||0
1639145990000|2021-12-10 14:19:50|604.6||604.6||604.6||604.6||0
1639146000000|2021-12-10 14:20:00|604.5|604.3|604.5|604.3|604.5|604.3|604.4|604.2|0
1639146010000|2021-12-10 14:20:10|604.4|604.2|604.5|604.2|604.5|604.2|604.4|604.2|0
1639146020000|2021-12-10 14:20:20|604.3|604.3|604.7|604.5|604.7|604.5|604.3|604.2|0
1639146030000|2021-12-10 14:20:30|604.8|604.6|605|604.6|605|604.7|604.8|604.6|0
1639146040000|2021-12-10 14:20:40|604.9||604.9||604.9||604.9||0
1639146050000|2021-12-10 14:20:50|605|604.7|605|604.7|605|604.7|604.9|604.7|0
1639146060000|2021-12-10 14:21:00|604.9|604.6|604.8|604.5|604.9|604.6|604.7|604.4|0
1639146080000|2021-12-10 14:21:20||604.6||604.5||604.6||604.5|0
1639146090000|2021-12-10 14:21:30|604.7|604.6|604.7|604.4|604.7|604.7|604.7|604.4|0
1639146100000|2021-12-10 14:21:40|604.8|604.5|604.8|604.6|604.8|604.6|604.8|604.5|0
1639146110000|2021-12-10 14:21:50|604.9|604.7|605|604.7|605|604.9|604.9|604.6|0
1639146120000|2021-12-10 14:22:00|604.9||604.9||605||604.8||0
1639146140000|2021-12-10 14:22:20|604.8|604.6|604.9|604.6|605|604.8|604.8|604.6|0
1639146150000|2021-12-10 14:22:30|604.8|604.5|605.1|604.8|605.1|604.8|604.8|604.5|0
1639146160000|2021-12-10 14:22:40|605.2|604.9|605.3|605|605.3|605|605.2|604.9|0
1639146170000|2021-12-10 14:22:50|605.4|605.1|605.5|605.2|605.5|605.2|605.4|605.1|0
1639146190000|2021-12-10 14:23:10|605.6|605.3|605.4|605.1|605.6|605.4|605.4|605.1|0
1639146200000|2021-12-10 14:23:20|605.3|605|605.1|604.8|605.3|605.2|605.1|604.8|0
1639146210000|2021-12-10 14:23:30|605.2|604.9|605.4|605.1|605.4|605.2|605.1|604.9|0
1639146220000|2021-12-10 14:23:40|605.7|605.6|605.8|605.6|605.8|605.6|605.6|605.1|0
1639146230000|2021-12-10 14:23:50|605.7|605.5|606.2|606|606.2|606|605.6|605.4|0
1639146240000|2021-12-10 14:24:00||606.1||606||606.1||606|0
1639146250000|2021-12-10 14:24:10|606.3|606.1|606.6|606.4|606.6|606.5|606.3|606.1|0
1639146260000|2021-12-10 14:24:20|606.5|606.3|606.6|606.4|606.6|606.4|606.5|606.3|0
1639146270000|2021-12-10 14:24:30|606.7|606.5|606.6|606.4|606.7|606.5|606.6|606.4|0
1639146280000|2021-12-10 14:24:40|606.5||606.6||606.6||606.5||0
1639146290000|2021-12-10 14:24:50|606.5|606.5|606.7|606.5|606.7|606.6|606.5|606.5|0
1639146300000|2021-12-10 14:25:00|606.6|606.4|606.4|606.2|606.6|606.4|606.3|606.1|0
1639146310000|2021-12-10 14:25:10|606.5||606.5||606.5||606.4||0
1639146320000|2021-12-10 14:25:20|606.4||606.4||606.5||606.4||0
1639146330000|2021-12-10 14:25:30|606.3|606.1|606.2|606|606.4|606.1|606|605.9|0
1639146340000|2021-12-10 14:25:40|606.1||606.2||606.2||606.1||0
1639146350000|2021-12-10 14:25:50|606.3|606.1|606.5|606.2|606.5|606.2|606.3|606|0
1639146360000|2021-12-10 14:26:00|606.4|606.3|606.4|606.3|606.4|606.3|606.4|606.2|0
1639146370000|2021-12-10 14:26:10|606.3|606.2|606.3|606.1|606.4|606.2|606.2|606.1|0
1639146380000|2021-12-10 14:26:20|606.2||606.2||606.3||606.2||0
1639146410000|2021-12-10 14:26:50|606.1|606|606.2|606|606.2|606|606.1|605.9|0
1639146430000|2021-12-10 14:27:10|606.1|605.9|606.2|605.9|606.2|605.9|606|605.7|0
1639146440000|2021-12-10 14:27:20|606|606|606.1|605.8|606.2|606.1|606|605.8|0
1639146460000|2021-12-10 14:27:40|606|605.7|606.2|606|606.2|606|605.9|605.6|0
1639146490000|2021-12-10 14:28:10|606.1|605.9|606|605.7|606.2|605.9|605.9|605.7|0
1639146500000|2021-12-10 14:28:20|606.1|605.8|606|605.7|606.1|605.9|605.9|605.7|0
1639146510000|2021-12-10 14:28:30|605.9|605.8|606.2|605.8|606.2|605.9|605.9|605.8|0
1639146520000|2021-12-10 14:28:40|606.1|605.7|606.1|605.7|606.1|605.7|606.1|605.7|0
1639146540000|2021-12-10 14:29:00||605.6||605.7||605.7||605.6|0
1639146550000|2021-12-10 14:29:10|606|605.6|605.9|605.8|606.1|605.8|605.9|605.6|0
1639146560000|2021-12-10 14:29:20|605.8|605.7|605.8|605.7|605.8|605.7|605.8|605.7|0
1639146570000|2021-12-10 14:29:30|605.7|605.6|605.8|605.6|605.8|605.6|605.7|605.6|0
1639146580000|2021-12-10 14:29:40|605.7|605.5|605.6|605.3|605.8|605.5|605.5|605.3|0
1639146590000|2021-12-10 14:29:50|605.5|605.4|605.9|605.7|606|605.7|605.5|605|0
1639146600000|2021-12-10 14:30:00|606|605.8|606.4|606.1|606.5|606.3|605.9|605.8|0
1639146610000|2021-12-10 14:30:10|606.3|606.2|606.4|606.2|606.5|606.2|606.1|605.9|0
1639146620000|2021-12-10 14:30:20|606.3|606.1|606.1|605.8|606.3|606.1|606.1|605.8|0
1639146630000|2021-12-10 14:30:30|606.2|606|606.6|606.3|606.7|606.5|606.2|606|0
1639146640000|2021-12-10 14:30:40|606.7|606.4|607.1|606.8|607.2|606.9|606.7|606.4|0
1639146650000|2021-12-10 14:30:50|607|606.7|607.2|606.9|607.5|607.1|606.9|606.6|0
1639146660000|2021-12-10 14:31:00|607.1|607|607.9|607.5|607.9|607.5|607.1|607|0
1639146670000|2021-12-10 14:31:10|607.8||607.9||607.9||607.8||0
1639146680000|2021-12-10 14:31:20|607.8|607.4|607.4|607.1|607.8|607.4|607.3|607|0
1639146690000|2021-12-10 14:31:30|607.3|607|607.2|606.9|607.5|607.1|607|606.7|0
1639146700000|2021-12-10 14:31:40|607.1|606.8|606.8|606.5|607.2|606.9|606.7|606.4|0
1639146710000|2021-12-10 14:31:50|606.7|606.4|606.9|606.5|607|606.5|606.7|606.3|0
1639146720000|2021-12-10 14:32:00|607|606.6|607.1|606.7|607.3|606.9|606.5|606.2|0
1639146730000|2021-12-10 14:32:10|607.2|606.8|607.6|607.1|607.6|607.1|607|606.8|0
1639146740000|2021-12-10 14:32:20|607.7|607.2|607.7|607.4|608.3|608|607.5|607.2|0
1639146750000|2021-12-10 14:32:30|607.8|607.5|608.1|607.8|608.3|607.8|607.8|607.5|0
1639146760000|2021-12-10 14:32:40|608|607.7|607.9|607.6|608|607.7|607.9|607.6|0
1639146770000|2021-12-10 14:32:50|608|607.7|607.7|607.4|608|607.7|607.7|607.4|0
1639146780000|2021-12-10 14:33:00|607.6|607.3|608|607.7|608|607.7|607.5|607.1|0
1639146790000|2021-12-10 14:33:10|607.9|607.6|607.8|607.6|608|607.7|607.8|607.5|0
1639146800000|2021-12-10 14:33:20|607.9|608|608.3|608.1|608.3|608.1|607.9|607.6|0
1639146810000|2021-12-10 14:33:30|608.2|608|608|607.6|608.2|608|607.9|607.6|0
1639146820000|2021-12-10 14:33:40|607.9|607.5|608|607.6|608.3|607.8|607.8|607.5|0
1639146830000|2021-12-10 14:33:50|608.1|607.7|608.3|607.8|608.3|607.8|608.1|607.7|0
1639146840000|2021-12-10 14:34:00|608.2|607.7|607.9|607.6|608.2|607.8|607.8|607.6|0
1639146850000|2021-12-10 14:34:10|608|607.7|608.2|607.9|608.3|607.9|607.9|607.6|0
1639146860000|2021-12-10 14:34:20|608.1|607.8|608.2|607.8|608.2|607.8|608|607.7|0
1639146870000|2021-12-10 14:34:30|608.1|607.7|608|607.7|608.1|607.7|607.8|607.6|0
1639146880000|2021-12-10 14:34:40||607.6||607.6||607.6||607.6|0
1639146890000|2021-12-10 14:34:50|608.1|607.7|608.1|607.7|608.3|608|607.8|607.6|0
1639146900000|2021-12-10 14:35:00|608|607.6|607.4|607.1|608|607.6|607.3|607|0
1639146910000|2021-12-10 14:35:10|607.3|607|607.2|606.8|607.6|607.1|607.2|606.8|0
1639146920000|2021-12-10 14:35:20|607.1|606.9|607.3|607|607.6|607.2|607|606.7|0
1639146930000|2021-12-10 14:35:30|607.4|607.1|607.3|607|607.6|607.3|607.1|606.9|0
1639146940000|2021-12-10 14:35:40|607.5|606.9|607.6|607.2|607.6|607.3|607.5|606.9|0
1639146950000|2021-12-10 14:35:50|607.5|607.1|607.3|607.1|607.6|607.2|607.1|606.9|0
1639146960000|2021-12-10 14:36:00|607.2|607|607.3|607|607.4|607.1|607.2|606.7|0
1639146970000|2021-12-10 14:36:10|607.5|607.1|607.4|607.1|607.6|607.3|607.4|607.1|0
1639146980000|2021-12-10 14:36:20|607.5|607|607.6|607.3|607.6|607.3|607.2|607|0
1639146990000|2021-12-10 14:36:30|607.8|607.4|607.8|607.5|607.9|607.5|607.8|607.4|0
1639147000000|2021-12-10 14:36:40|607.7|607.4|607.5|607.1|607.7|607.4|607.5|607.1|0
1639147010000|2021-12-10 14:36:50|607.6|607.2|607.4|607.1|607.6|607.3|607.3|607.1|0
1639147020000|2021-12-10 14:37:00|607.3||607.2||607.4||607.2||0
1639147030000|2021-12-10 14:37:10|607.3|607.2|607.5|607.3|607.5|607.3|607.3|607.1|0
1639147040000|2021-12-10 14:37:20|607.4|607.2|607.7|607.3|607.7|607.5|607.4|607.2|0
1639147050000|2021-12-10 14:37:30|607.6|607.2|608.1|607.9|608.2|607.9|607.2|607|0
1639147060000|2021-12-10 14:37:40|608.2|608|608.3|608|608.4|608.1|608.2|607.9|0
1639147070000|2021-12-10 14:37:50|608.4|608.1|608.7|608.4|609|608.8|608.4|608.1|0
1639147080000|2021-12-10 14:38:00|608.8|608.5|608.8|608.6|609.2|608.8|608.7|608.4|0
1639147090000|2021-12-10 14:38:10|608.7|608.5|608.6|608.4|608.7|608.5|608.6|608.4|0
1639147100000|2021-12-10 14:38:20|608.5|608.3|608.4|608.1|608.6|608.4|608.3|608.1|0
1639147110000|2021-12-10 14:38:30|608.5|608|608.2|607.9|608.5|608.1|608.2|607.9|0
1639147120000|2021-12-10 14:38:40|608.3|608|608.4|608|608.4|608.2|608.3|608|0
1639147130000|2021-12-10 14:38:50|608.3|608.1|608.7|608.3|608.8|608.4|608.3|608.1|0
1639147140000|2021-12-10 14:39:00|608.8|608.4|608.6|608.3|608.8|608.5|608.5|608.3|0
1639147150000|2021-12-10 14:39:10|608.7|608.4|608.7|608.3|608.7|608.4|608.6|608.2|0
1639147160000|2021-12-10 14:39:20|608.6|608.2|608.7|608.4|608.8|608.5|608.3|608.1|0
1639147170000|2021-12-10 14:39:30|608.8|608.5|608.9|608.6|608.9|608.7|608.6|608.3|0
1639147180000|2021-12-10 14:39:40|609.1|608.7|609|608.7|609.2|608.9|608.9|608.7|0
1639147190000|2021-12-10 14:39:50|608.9|608.6|609|608.6|609|608.6|608.8|608.5|0
1639147200000|2021-12-10 14:40:00|608.9|608.7|608.9|608.5|609|608.8|608.5|608.2|0
1639147210000|2021-12-10 14:40:10|609.1|608.6|609.9|609.5|610|609.7|609|608.6|0
1639147220000|2021-12-10 14:40:20|609.8||609.9||609.9||609.8||0
1639147230000|2021-12-10 14:40:30|609.8|609.4|609.6|609.3|609.8|609.4|609.3|609.2|0
1639147240000|2021-12-10 14:40:40|609.5|609.2|609.6|609.3|609.6|609.3|609.5|609.2|0
1639147250000|2021-12-10 14:40:50|609.5|609.2|609.5|609.1|609.5|609.2|609.2|608.9|0
1639147260000|2021-12-10 14:41:00|609.4|609|609.2|608.9|609.4|609|609.1|608.7|0
1639147270000|2021-12-10 14:41:10|609.1|608.8|609.1|608.8|609.1|608.9|609|608.8|0
1639147280000|2021-12-10 14:41:20|609|608.7|608.8|608.4|609|608.8|608.7|608.4|0
1639147290000|2021-12-10 14:41:30|608.7|608.5|608.7|608.5|608.7|608.5|608.7|608.5|0
1639147300000|2021-12-10 14:41:40|608.6|608.4|608.6|608.2|608.6|608.4|608.4|608.1|0
1639147310000|2021-12-10 14:41:50|608.5|608.1|608.2|608|608.5|608.1|608.2|608|0
1639147320000|2021-12-10 14:42:00|608.1|607.9|607.8|607.5|608.2|607.9|607.8|607.4|0
1639147330000|2021-12-10 14:42:10|607.7|607.4|607.9|607.6|607.9|607.6|607.7|607.4|0
1639147340000|2021-12-10 14:42:20|607.8|607.5|607.5|607.2|607.9|607.5|607.3|607.1|0
1639147360000|2021-12-10 14:42:40|607.6|607.3|607.9|607.4|607.9|607.5|607.6|607.3|0
1639147370000|2021-12-10 14:42:50|607.7|607.3|607.9|607.4|607.9|607.4|607.6|607.3|0
1639147380000|2021-12-10 14:43:00|607.7|607.3|607.5|607.3|607.7|607.4|607.5|607.2|0
1639147390000|2021-12-10 14:43:10|607.6|607.4|607.4|607|607.7|607.4|607.3|607|0
1639147400000|2021-12-10 14:43:20|607.3|607.1|607.3|607.1|607.3|607.1|607.1|607.1|0
1639147420000|2021-12-10 14:43:40|607.4|607.2|607.4|607.1|607.6|607.3|607.4|607.1|0
1639147430000|2021-12-10 14:43:50|607.8|607.2|608.9|608.5|609.1|608.6|607.8|607.2|0
1639147440000|2021-12-10 14:44:00|609|608.6|609.6|609.2|609.7|609.2|608.9|608.6|0
1639147450000|2021-12-10 14:44:10|609.5|609.1|608.1|607.6|609.5|609.1|608|607.6|0
1639147460000|2021-12-10 14:44:20|608|607.5|607.6|607.2|608|607.6|607.5|607.1|0
1639147470000|2021-12-10 14:44:30|607.7|607.3|607.8|607.4|607.8|607.4|607.7|607.2|0
1639147480000|2021-12-10 14:44:40|607.7|607.3|607.6|607.2|607.7|607.4|607.6|607.2|0
1639147490000|2021-12-10 14:44:50|607.5|607.1|607.5|607.1|607.6|607.1|607.4|607.1|0
1639147500000|2021-12-10 14:45:00|607.6|607.2|607.5|607.2|607.6|607.3|607.4|607.1|0
1639147510000|2021-12-10 14:45:10|607.4|607.1|607.4|607|607.4|607.1|607.3|607|0
1639147520000|2021-12-10 14:45:20|607.3|606.9|606.6|606.4|607.4|606.9|606.5|606.1|0
1639147530000|2021-12-10 14:45:30|606.7|606.3|606|605.7|606.7|606.3|606|605.7|0
1639147540000|2021-12-10 14:45:40|605.9|605.6|606.2|605.8|606.2|605.8|605.8|605.5|0
1639147550000|2021-12-10 14:45:50|606.3|605.9|605.9|605.4|606.4|606|605.4|605.2|0
1639147560000|2021-12-10 14:46:00|605.7|605.5|605.5|605.1|605.9|605.6|605.2|604.9|0
1639147570000|2021-12-10 14:46:10||605.2||605.2||605.2||605.2|0
1639147580000|2021-12-10 14:46:20|605.4|605.1|605|604.7|605.4|605.1|604.9|604.5|0
1639147590000|2021-12-10 14:46:30|605.1|604.8|605|604.4|605.1|604.8|604.7|604.4|0
1639147600000|2021-12-10 14:46:40|604.9|604.5|604.8|604.4|604.9|604.5|604.5|604|0
1639147610000|2021-12-10 14:46:50|604.7|604.5|604.7|604.5|604.7|604.5|604.7|604.4|0
1639147620000|2021-12-10 14:47:00|604.6|604.4|604.6|604.3|604.7|604.4|604.6|604.3|0
1639147630000|2021-12-10 14:47:10|604.5|604.2|604.3|604|604.6|604.3|604.2|604|0
1639147640000|2021-12-10 14:47:20|604.2|603.9|604|603.7|604.3|604|603.9|603.6|0
1639147660000|2021-12-10 14:47:40|604.2|603.8|603.9|603.5|604.2|603.9|603.8|603.5|0
1639147670000|2021-12-10 14:47:50|603.8|603.4|603.9|603.4|603.9|603.5|603.7|603.4|0
1639147680000|2021-12-10 14:48:00|603.8|603.3|603.7|603.3|603.8|603.3|603.7|603.2|0
1639147690000|2021-12-10 14:48:10|603.6|603.4|603.5|603.4|603.7|603.5|603.4|603.1|0
1639147700000|2021-12-10 14:48:20|603.4|603.3|603.6|603.3|603.7|603.4|603.4|603.1|0
1639147710000|2021-12-10 14:48:30|603.5|603.2|603.3|603.1|603.5|603.2|603.3|603|0
1639147720000|2021-12-10 14:48:40|603.2|603|603.2|603.1|603.2|603.2|603.2|603|0
1639147730000|2021-12-10 14:48:50|603.3|603.2|603.6|603.2|603.6|603.3|603.3|603.2|0
1639147740000|2021-12-10 14:49:00|603.5|603.1|603.2|602.8|603.5|603.1|603|602.8|0
1639147750000|2021-12-10 14:49:10|603.1|602.9|603.4|602.9|603.7|603.3|603.1|602.9|0
1639147760000|2021-12-10 14:49:20|603.3|602.8|602.8|602.6|603.3|602.8|602.8|602.5|0
1639147770000|2021-12-10 14:49:30|603|602.5|603|602.6|603.1|602.8|603|602.5|0
1639147780000|2021-12-10 14:49:40||602.8||602.8||602.8||602.8|0
1639147800000|2021-12-10 14:50:00|603.1|602.9|603.2|602.9|603.5|603|603|602.8|0
1639147810000|2021-12-10 14:50:10|603.1|602.8|603.2|602.8|603.2|602.9|603.1|602.8|0
1639147820000|2021-12-10 14:50:20|603.1|602.9|603.2|602.9|603.2|602.9|603.1|602.8|0
1639147830000|2021-12-10 14:50:30|603.1|602.8|603.2|602.7|603.2|602.8|602.9|602.6|0
1639147850000|2021-12-10 14:50:50|603.3|602.8|603.5|603.1|603.9|603.3|603.3|602.8|0
1639147860000|2021-12-10 14:51:00|603.4|603.2|603.4|603.1|603.5|603.2|603.4|603.1|0
1639147870000|2021-12-10 14:51:10|603.5|603.2|603.2|603|603.5|603.3|603.1|603|0
1639147880000|2021-12-10 14:51:20|603.1|602.9|602.7|602.4|603.1|602.9|602.5|602.4|0
1639147890000|2021-12-10 14:51:30|602.8|602.3|602.6|602.2|602.8|602.3|602.5|602.1|0
1639147900000|2021-12-10 14:51:40||602.3||602.3||602.4||602.3|0
1639147910000|2021-12-10 14:51:50|602.7|602.4|602.4|602.1|602.7|602.5|602.2|602|0
1639147920000|2021-12-10 14:52:00|602.3|602|602.3|602|602.3|602|602.3|602|0
1639147930000|2021-12-10 14:52:10||602.1||602.1||602.1||602.1|0
1639147940000|2021-12-10 14:52:20|602.2|602|601.5|601.4|602.2|602|601.5|601.2|0
1639147950000|2021-12-10 14:52:30||601.3||601.3||601.3||601.1|0
1639147960000|2021-12-10 14:52:40|601.7|601.4|602.3|601.9|602.4|601.9|601.7|601.4|0
1639147970000|2021-12-10 14:52:50|602.4|602|602.7|602.3|602.8|602.3|602.3|602|0
1639147980000|2021-12-10 14:53:00|602.6|602.2|602.5|602.1|602.6|602.3|602.2|602|0
1639147990000|2021-12-10 14:53:10|602.4|602|602.1|601.8|602.4|602.1|602.1|601.8|0
1639148000000|2021-12-10 14:53:20|602|601.7|602.1|601.7|602.1|601.9|601.9|601.7|0
1639148010000|2021-12-10 14:53:30|602.2|601.8|602|601.8|602.3|601.8|602|601.7|0
1639148020000|2021-12-10 14:53:40|602.1|602|601.9|601.7|602.1|602|601.9|601.5|0
1639148030000|2021-12-10 14:53:50|602|601.8|602|601.8|602.2|601.8|601.9|601.7|0
1639148040000|2021-12-10 14:54:00|601.9|601.7|602|601.7|602|601.7|601.9|601.7|0
1639148050000|2021-12-10 14:54:10|602.1|601.8|601.7|601.5|602.1|601.8|601.5|601.4|0
1639148060000|2021-12-10 14:54:20|601.8|601.6|602.1|601.9|602.3|601.9|601.8|601.6|0
1639148070000|2021-12-10 14:54:30|602.3|602|602.5|602.1|602.5|602.1|602.3|602|0
1639148080000|2021-12-10 14:54:40|602.4|602|602.2|602|602.4|602|602.1|601.9|0
1639148100000|2021-12-10 14:55:00|602.4|602.1|602.4|602.1|602.4|602.1|602.4|602.1|0
1639148110000|2021-12-10 14:55:10|602.3|602|601.9|601.7|602.3|602|601.9|601.6|0
1639148120000|2021-12-10 14:55:20|602|601.8|601.8|601.7|602|601.8|601.8|601.7|0
1639148130000|2021-12-10 14:55:30|601.7|601.6|601.4|601.3|601.8|601.6|601.4|601.1|0
1639148140000|2021-12-10 14:55:40|601.5|601.4|601.7|601.4|601.8|601.5|601.5|601.3|0
1639148150000|2021-12-10 14:55:50|601.8|601.5|601.7|601.5|601.8|601.5|601.7|601.5|0
1639148160000|2021-12-10 14:56:00|601.6|601.4|601.5|601.2|601.7|601.4|601.4|601|0
1639148170000|2021-12-10 14:56:10|601.4|601.1|601.3|601|601.5|601.3|601.2|601|0
1639148180000|2021-12-10 14:56:20|601.2|600.9|600.8|600.5|601.2|600.9|600.7|600.4|0
1639148190000|2021-12-10 14:56:30|600.9|600.6|600.9|600.5|600.9|600.6|600.8|600.5|0
1639148200000|2021-12-10 14:56:40|600.8||600.7||600.8||600.7||0
1639148210000|2021-12-10 14:56:50|600.8|600.6|600.7|600.6|600.8|600.6|600.7|600.5|0
1639148220000|2021-12-10 14:57:00|600.8||600.8||600.9||600.7||0
1639148230000|2021-12-10 14:57:10|600.7|600.5|600.5|600.2|600.8|600.5|600.5|600.2|0
1639148240000|2021-12-10 14:57:20|600.4|600.3|600.6|600.3|600.7|600.3|600.3|600.1|0
1639148250000|2021-12-10 14:57:30|600.5|600.4|600.6|600.5|600.6|600.5|600.5|600.3|0
1639148260000|2021-12-10 14:57:40|600.8|600.6|600.8|600.6|600.9|600.6|600.8|600.6|0
1639148270000|2021-12-10 14:57:50|600.7|600.5|600.9|600.6|600.9|600.6|600.7|600.5|0
1639148280000|2021-12-10 14:58:00|600.8|600.5|600.8|600.5|600.8|600.5|600.7|600.5|0
1639148290000|2021-12-10 14:58:10||600.6||600.6||600.6||600.6|0
1639148310000|2021-12-10 14:58:30|600.7|600.5|600.7|600.5|600.8|600.5|600.7|600.5|0
1639148320000|2021-12-10 14:58:40|600.8||600.8||600.8||600.8||0
1639148330000|2021-12-10 14:58:50|600.7||600.7||600.7||600.7||0
1639148340000|2021-12-10 14:59:00|600.6|600.4|600.7|600.4|600.7|600.4|600.5|600.2|0
1639148350000|2021-12-10 14:59:10|600.6|600.3|600.7|600.4|600.7|600.4|600.6|600.3|0
1639148360000|2021-12-10 14:59:20|600.5|600.2|600.4|600.3|600.7|600.3|600.4|600.2|0
1639148370000|2021-12-10 14:59:30|600.3|600.2|600.4|600.3|600.4|600.3|600.3|600.2|0
1639148380000|2021-12-10 14:59:40|600.5|600.2|600.4|600.2|600.5|600.3|600.3|600.2|0
1639148390000|2021-12-10 14:59:50|600.3|600.1|600.3|600.1|600.3|600.1|600.3|600.1|0
1639148400000|2021-12-10 15:00:00|600.4|600.2|600.9|600.7|600.9|600.7|600.3|600.1|0
1639148410000|2021-12-10 15:00:10|600.8|600.6|601.2|600.9|601.4|601|600.8|600.6|0
1639148420000|2021-12-10 15:00:20|601.3|601|602.1|601.7|602.1|601.7|601.1|600.9|0
1639148430000|2021-12-10 15:00:30|602.2|601.8|601.7|601.2|602.4|601.9|601.4|601.2|0
1639148440000|2021-12-10 15:00:40|601.6|601.3|601.3|601|601.6|601.3|601.3|601|0
1639148450000|2021-12-10 15:00:50||601.1||601||601.1||601|0
1639148460000|2021-12-10 15:01:00|601.5|601.1|601.7|601.3|601.7|601.3|601.5|601.1|0
1639148470000|2021-12-10 15:01:10|601.6|601.2|601|600.8|601.6|601.2|601|600.8|0
1639148480000|2021-12-10 15:01:20|600.9|600.7|600.7|600.5|600.9|600.7|600.7|600.2|0
1639148490000|2021-12-10 15:01:30|600.8|600.6|600.9|600.5|601.1|600.7|600.8|600.5|0
1639148500000|2021-12-10 15:01:40|601|600.6|601.1|600.6|601.1|600.7|601|600.6|0
1639148510000|2021-12-10 15:01:50|601|600.7|600.7|600.5|601.1|600.7|600.7|600.5|0
1639148520000|2021-12-10 15:02:00|600.6|600.4|600.3|600.1|600.6|600.4|600.3|600.1|0
1639148530000|2021-12-10 15:02:10|600.4|600.2|600.3|600.1|600.4|600.2|600.2|600.1|0
1639148540000|2021-12-10 15:02:20|600.5|600.2|600.3|600.1|600.5|600.2|600.3|600.1|0
1639148560000|2021-12-10 15:02:40|600.4|600.2|600.5|600.2|600.7|600.4|600.4|600.1|0
1639148570000|2021-12-10 15:02:50|600.6|600.3|600.6|600.3|600.8|600.3|600.4|600.2|0
1639148580000|2021-12-10 15:03:00|600.5|600.2|600.4|600.2|600.5|600.2|600.3|600.2|0
1639148600000|2021-12-10 15:03:20|600.5|600.3|600.9|600.5|601|600.7|600.4|600.3|0
1639148610000|2021-12-10 15:03:30|600.8||600.8||600.9||600.7||0
1639148620000|2021-12-10 15:03:40|600.7|600.4|600.6|600.3|600.7|600.4|600.3|600.2|0
1639148630000|2021-12-10 15:03:50|600.5|600.2|600.4|600.2|600.5|600.2|600.3|600.1|0
1639148640000|2021-12-10 15:04:00|600.3|600.1|600.3|600.1|600.4|600.1|600.3|600.1|0
1639148650000|2021-12-10 15:04:10|600.4|600.2|600.8|600.4|600.9|600.4|600.4|600.1|0
1639148660000|2021-12-10 15:04:20|600.7|600.3|600.6|600.3|600.7|600.3|600.5|600.3|0
1639148670000|2021-12-10 15:04:30|600.5|600.2|600.6|600.3|600.6|600.3|600.4|600.2|0
1639148680000|2021-12-10 15:04:40|600.7|600.4|600.5|600.2|600.7|600.4|600.3|600.1|0
1639148690000|2021-12-10 15:04:50|600.6|600.3|600.6|600.3|600.6|600.3|600.6|600.2|0
1639148700000|2021-12-10 15:05:00|600.5|600.2|600.4|600.1|600.5|600.2|600.3|600.1|0
1639148710000|2021-12-10 15:05:10|600.5|600.2|601.3|601|601.5|601.1|600.5|600.2|0
1639148720000|2021-12-10 15:05:20|601.4|601.1|601.4|601.1|601.4|601.1|601.2|601|0
1639148730000|2021-12-10 15:05:30|601.3|600.9|601.2|600.9|601.3|600.9|601|600.9|0
1639148740000|2021-12-10 15:05:40|601.3|601|600.9|600.7|601.3|601|600.9|600.7|0
1639148750000|2021-12-10 15:05:50|600.8|600.6|601|600.7|601|600.7|600.7|600.6|0
1639148760000|2021-12-10 15:06:00|600.9|600.6|600.9|600.6|600.9|600.6|600.8|600.6|0
1639148770000|2021-12-10 15:06:10|600.8|600.4|600.8|600.5|600.9|600.6|600.6|600.4|0
1639148780000|2021-12-10 15:06:20|600.7|600.6|600.7|600.5|600.8|600.6|600.7|600.4|0
1639148790000|2021-12-10 15:06:30|600.8|600.6|601|600.8|601|600.9|600.8|600.5|0
1639148800000|2021-12-10 15:06:40|601.2|600.9|601.5|601.2|601.8|601.3|601.2|600.9|0
1639148810000|2021-12-10 15:06:50|601.4|601.1|601.3|601.1|601.5|601.3|601.2|601.1|0
1639148820000|2021-12-10 15:07:00|601.4|601.2|601.5|601.2|601.5|601.3|601.3|601.2|0
1639148830000|2021-12-10 15:07:10|601.4|601|601|600.6|601.4|601|600.9|600.5|0
1639148840000|2021-12-10 15:07:20|600.9|600.7|601|600.6|601|600.7|600.9|600.6|0
1639148850000|2021-12-10 15:07:30||600.5||600.6||600.6||600.5|0
1639148870000|2021-12-10 15:07:50|601.1|600.7|600.9|600.6|601.1|600.9|600.9|600.6|0
1639148880000|2021-12-10 15:08:00|601|600.7|601.1|600.8|601.3|601|601|600.6|0
1639148890000|2021-12-10 15:08:10|601.2|600.7|601.3|601|601.3|601|601|600.7|0
1639148900000|2021-12-10 15:08:20|601.2|600.9|601.1|600.8|601.2|601|600.9|600.8|0
1639148910000|2021-12-10 15:08:30|601||601.2||601.2||601||0
1639148920000|2021-12-10 15:08:40|601.3|600.9|601.2|600.9|601.3|601|601.2|600.9|0
1639148930000|2021-12-10 15:08:50|601.3|601|601.5|601.2|601.6|601.4|601.2|601|0
1639148940000|2021-12-10 15:09:00|601.4|601.1|601.2|600.9|601.5|601.2|601.1|600.9|0
1639148950000|2021-12-10 15:09:10|601.1|600.8|601.1|600.8|601.1|600.8|600.9|600.7|0
1639148960000|2021-12-10 15:09:20|601.2|600.7|600.9|600.7|601.2|600.8|600.9|600.7|0
1639148970000|2021-12-10 15:09:30|601|600.8|601.1|600.8|601.1|600.9|601|600.7|0
1639148980000|2021-12-10 15:09:40|601.2|601|601.2|601|601.4|601.2|601.2|601|0
1639148990000|2021-12-10 15:09:50|601.3||601.3||601.3||601.3||0
1639149000000|2021-12-10 15:10:00|601.2|600.8|601.3|601|601.3|601|600.8|600.5|0
1639149010000|2021-12-10 15:10:10|601.2|600.9|601.2|601|601.2|601|601.2|600.9|0
1639149020000|2021-12-10 15:10:20|601.3|601.1|601.1|600.8|601.4|601.2|601|600.8|0
1639149030000|2021-12-10 15:10:30|601|600.6|600.7|600.4|601|600.6|600.6|600.3|0
1639149040000|2021-12-10 15:10:40|600.8|600.5|600.8|600.5|600.9|600.6|600.8|600.4|0
1639149050000|2021-12-10 15:10:50|600.7|600.4|600.5|600.4|600.7|600.4|600.5|600.4|0
1639149060000|2021-12-10 15:11:00|600.4|600.2|600.9|600.5|600.9|600.6|600.4|600.2|0
1639149070000|2021-12-10 15:11:10|600.8|600.4|600.6|600.3|600.8|600.4|600.6|600.3|0
1639149080000|2021-12-10 15:11:20|600.5|600.2|600.5|600.2|600.6|600.2|600.4|600.1|0
1639149090000|2021-12-10 15:11:30|600.6|600.3|600.5|600.3|600.7|600.4|600.4|600.3|0
1639149100000|2021-12-10 15:11:40|600.6|600.4|600.7|600.4|600.7|600.4|600.5|600.3|0
1639149110000|2021-12-10 15:11:50|600.6||600.6||600.7||600.6||0
1639149120000|2021-12-10 15:12:00|600.7|600.5|600.6|600.4|600.7|600.5|600.5|600.4|0
1639149130000|2021-12-10 15:12:10|600.7|600.5|600.8|600.6|600.8|600.6|600.7|600.4|0
1639149140000|2021-12-10 15:12:20|600.7|600.7|600.7|600.5|600.7|600.7|600.7|600.4|0
1639149150000|2021-12-10 15:12:30||600.6||600.5||600.6||600.5|0
1639149160000|2021-12-10 15:12:40||600.6||600.5||600.6||600.5|0
1639149190000|2021-12-10 15:13:10|600.8|600.6|601.1|600.7|601.2|600.9|600.8|600.6|0
1639149200000|2021-12-10 15:13:20|601|600.6|600.9|600.6|601|600.7|600.8|600.6|0
1639149210000|2021-12-10 15:13:30||600.7||600.7||600.7||600.6|0
1639149220000|2021-12-10 15:13:40|601||600.9||601||600.9||0
1639149230000|2021-12-10 15:13:50|601|600.8|601|600.8|601.1|600.9|600.9|600.7|0
1639149240000|2021-12-10 15:14:00|600.9|600.7|601.1|600.8|601.1|601|600.9|600.7|0
1639149250000|2021-12-10 15:14:10|601|600.7|601|600.7|601.3|601|600.8|600.7|0
1639149260000|2021-12-10 15:14:20|601.1|600.8|601.5|601.2|601.5|601.3|600.9|600.7|0
1639149270000|2021-12-10 15:14:30|601.4||601.5||601.5||601.4||0
1639149280000|2021-12-10 15:14:40|601.4|601.3|601.2|601|601.4|601.3|601.2|600.9|0
1639149290000|2021-12-10 15:14:50|601.3|601.1|601.7|601.4|601.7|601.5|601.2|601.1|0
1639149300000|2021-12-10 15:15:00||601.3||601.2||601.3||601.2|0
1639149310000|2021-12-10 15:15:10|601.6|601.1|601.4|601.1|601.6|601.2|601.3|601.1|0
1639149320000|2021-12-10 15:15:20|601.5|601.2|601.6|601.4|601.7|601.5|601.5|601.2|0
1639149330000|2021-12-10 15:15:30|601.7|601.5|601.8|601.5|602|601.8|601.7|601.4|0
1639149350000|2021-12-10 15:15:50||601.6||601.6||601.6||601.5|0
1639149360000|2021-12-10 15:16:00|601.9|601.7|601.5|601.2|602|601.8|601.5|601.2|0
1639149370000|2021-12-10 15:16:10|601.4|601.1|601.3|601.1|601.5|601.2|601.3|601|0
1639149380000|2021-12-10 15:16:20|601.2|601|601.3|601.1|601.3|601.2|601.2|601|0
1639149400000|2021-12-10 15:16:40|601.4|601.2|601.4|601.1|601.7|601.4|601.4|601.1|0
1639149410000|2021-12-10 15:16:50|601.5|601.2|601.7|601.2|601.7|601.3|601.5|601.2|0
1639149420000|2021-12-10 15:17:00|601.6|601|601.5|601.4|601.7|601.6|601.3|600.9|0
1639149430000|2021-12-10 15:17:10|601.6|601.5|602|601.7|602|601.8|601.6|601.5|0
1639149440000|2021-12-10 15:17:20|601.9|601.8|602|601.8|602|601.8|601.9|601.7|0
1639149450000|2021-12-10 15:17:30|601.9|601.7|602|601.8|602|601.8|601.9|601.7|0
1639149460000|2021-12-10 15:17:40||601.7||601.7||601.8||601.7|0
1639149470000|2021-12-10 15:17:50|601.9|601.8|601.9|601.7|602.2|601.9|601.8|601.6|0
1639149480000|2021-12-10 15:18:00|602||602||602||602||0
1639149490000|2021-12-10 15:18:10|601.9|601.8|601.7|601.6|602.1|601.8|601.7|601.6|0
1639149500000|2021-12-10 15:18:20|601.8|601.5|602|601.8|602.1|602|601.7|601.5|0
1639149510000|2021-12-10 15:18:30|601.9|601.7|601.9|601.7|601.9|601.7|601.9|601.7|0
1639149520000|2021-12-10 15:18:40|602|601.8|602.2|601.9|602.5|602.2|601.9|601.7|0
1639149530000|2021-12-10 15:18:50|602.1|601.8|602|601.8|602.1|601.8|602|601.7|0
1639149540000|2021-12-10 15:19:00|602.1|601.9|601.8|601.6|602.2|601.9|601.8|601.6|0
1639149550000|2021-12-10 15:19:10|601.7|601.7|601.6|601.4|601.7|601.7|601.6|601.4|0
1639149560000|2021-12-10 15:19:20|601.7|601.3|601.7|601.4|601.8|601.6|601.6|601.3|0
1639149580000|2021-12-10 15:19:40|601.6|601.3|601.6|601.3|601.6|601.3|601.6|601.3|0
1639149590000|2021-12-10 15:19:50|601.5|601.2|601.3|601.1|601.5|601.2|601.2|601|0
1639149600000|2021-12-10 15:20:00|601.4|601.2|601.3|601|601.5|601.2|601.1|600.9|0
1639149610000|2021-12-10 15:20:10|601.2|600.9|601|600.8|601.2|601|600.9|600.8|0
1639149620000|2021-12-10 15:20:20|600.9|600.7|601|600.8|601|600.9|600.7|600.5|0
1639149630000|2021-12-10 15:20:30|601.1|600.9|601.3|601.1|601.4|601.1|601.1|600.9|0
1639149640000|2021-12-10 15:20:40|601.2|601|601.2|600.9|601.3|601|601.2|600.9|0
1639149650000|2021-12-10 15:20:50||601||601||601||601|0
1639149660000|2021-12-10 15:21:00|601.3|601.1|601.7|601.4|601.7|601.4|601.2|601|0
1639149670000|2021-12-10 15:21:10|601.6|601.3|601.2|600.9|601.6|601.3|600.9|600.6|0
1639149680000|2021-12-10 15:21:20|601.3|601|601.2|601|601.3|601.1|601.1|600.9|0
1639149690000|2021-12-10 15:21:30|601.1|600.9|601.2|601|601.2|601|601|600.8|0
1639149700000|2021-12-10 15:21:40|601.3|601.1|601.3|601.1|601.3|601.2|601.3|601.1|0
1639149720000|2021-12-10 15:22:00|601.5|601.2|601.6|601.3|601.6|601.3|601.3|601.1|0
1639149730000|2021-12-10 15:22:10|601.7|601.4|601.6|601.4|601.8|601.7|601.6|601.4|0
1639149760000|2021-12-10 15:22:40|601.5||601.5||601.5||601.5||0
1639149810000|2021-12-10 15:23:30|601.4|601.3|601.5|601.4|601.5|601.4|601.4|601.3|0
1639149820000|2021-12-10 15:23:40|601.4|601.3|601.8|601.5|601.8|601.6|601.3|601.2|0
1639149830000|2021-12-10 15:23:50|601.7|601.3|601.4|601.2|601.7|601.5|601|600.8|0
1639149840000|2021-12-10 15:24:00|601.5|601.3|601.9|601.6|601.9|601.7|601.5|601.2|0
1639149850000|2021-12-10 15:24:10|602|601.7|601.9|601.7|602|601.9|601.9|601.7|0
1639149860000|2021-12-10 15:24:20|601.8|601.8|602|601.8|602|601.9|601.8|601.8|0
1639149870000|2021-12-10 15:24:30|601.9|601.9|602|601.8|602.2|602|601.9|601.8|0
1639149880000|2021-12-10 15:24:40|602.1|601.9|601.9|601.7|602.2|601.9|601.8|601.7|0
1639149890000|2021-12-10 15:24:50|602|601.8|601.8|601.6|602|601.8|601.8|601.6|0
1639149900000|2021-12-10 15:25:00|601.7|601.5|601.8|601.5|601.8|601.5|601.7|601.3|0
1639149910000|2021-12-10 15:25:10||601.4||601.4||601.4||601.4|0
1639149920000|2021-12-10 15:25:20|601.7|601.5|601.7|601.4|601.9|601.7|601.6|601.4|0
1639149930000|2021-12-10 15:25:30||601.3||601.3||601.3||601.3|0
1639149940000|2021-12-10 15:25:40|601.6|601.4|601.5|601.2|601.7|601.4|601.4|601.1|0
1639149960000|2021-12-10 15:26:00|601.6|601.3|601.8|601.5|601.9|601.7|601.5|601.3|0
1639149970000|2021-12-10 15:26:10|601.9|601.6|602.1|601.7|602.4|602.1|601.9|601.6|0
1639149980000|2021-12-10 15:26:20|602|601.8|602.1|601.9|602.1|601.9|601.9|601.8|0
1639149990000|2021-12-10 15:26:30|602.2|602|602.1|601.8|602.2|602|602|601.8|0
1639150000000|2021-12-10 15:26:40|602|601.7|601.8|601.6|602|601.8|601.7|601.5|0
1639150010000|2021-12-10 15:26:50|601.7|601.5|601.7|601.5|601.9|601.7|601.7|601.5|0
1639150020000|2021-12-10 15:27:00|601.6|601.4|602.1|601.8|602.1|601.8|601.6|601.4|0
1639150040000|2021-12-10 15:27:20|602||602||602||601.9||0
1639150050000|2021-12-10 15:27:30|602.1|601.9|602.1|602|602.1|602|602.1|601.9|0
1639150060000|2021-12-10 15:27:40|602|601.9|602.1|601.9|602.1|601.9|602|601.9|0
1639150070000|2021-12-10 15:27:50|602||602.1||602.1||602||0
1639150080000|2021-12-10 15:28:00|602|601.8|601.8|601.5|602.1|601.8|601.7|601.5|0
1639150090000|2021-12-10 15:28:10|601.7|601.6|601.8|601.6|601.8|601.6|601.7|601.6|0
1639150100000|2021-12-10 15:28:20|601.7|601.5|601.7|601.6|601.7|601.6|601.7|601.5|0
1639150110000|2021-12-10 15:28:30|601.8|601.7|601.8|601.7|601.8|601.7|601.8|601.7|0
1639150120000|2021-12-10 15:28:40|601.7|601.6|601.8|601.5|601.8|601.6|601.5|601.3|0
1639150130000|2021-12-10 15:28:50|601.7||601.7||601.8||601.7||0
1639150150000|2021-12-10 15:29:10||601.6||601.6||601.6||601.6|0
1639150160000|2021-12-10 15:29:20|601.6|601.5|601.7|601.5|601.7|601.5|601.6|601.5|0
1639150170000|2021-12-10 15:29:30|601.6|601.6|601.6|601.5|601.7|601.6|601.6|601.5|0
1639150180000|2021-12-10 15:29:40|601.7|601.6|601.6|601.5|601.8|601.6|601.6|601.5|0
1639150190000|2021-12-10 15:29:50|601.5|601.4|601.5|601.3|601.6|601.4|601.5|601.3|0
1639150200000|2021-12-10 15:30:00|601.4|601.2|601.3|601|601.4|601.2|601.2|601|0
1639150210000|2021-12-10 15:30:10|601.4|601.1|601.5|601.2|601.8|601.5|601.4|601.1|0
1639150220000|2021-12-10 15:30:20|601.6|601.3|601.6|601.3|601.6|601.3|601.5|601.3|0
1639150230000|2021-12-10 15:30:30|601.5||601.5||601.5||601.5||0
1639150250000|2021-12-10 15:30:50|601.4|601.2|601.2|601|601.4|601.2|601.2|601|0
1639150260000|2021-12-10 15:31:00|601.1|600.8|600.8|600.6|601.1|600.8|600.7|600.5|0
1639150280000|2021-12-10 15:31:20|600.7|600.7|600.8|600.6|601|600.8|600.7|600.6|0
1639150290000|2021-12-10 15:31:30|600.7|600.5|600.8|600.5|600.8|600.5|600.6|600.5|0
1639150300000|2021-12-10 15:31:40|600.7||600.8||600.8||600.7||0
1639150310000|2021-12-10 15:31:50|600.7||600.8||600.8||600.7||0
1639150320000|2021-12-10 15:32:00|600.7|600.4|600.5|600.3|600.7|600.4|600.5|600.3|0
1639150340000|2021-12-10 15:32:20|600.4|600.4|600.4|600.3|600.5|600.4|600.4|600.3|0
1639150350000|2021-12-10 15:32:30|600.3|600.2|600.4|600.2|600.4|600.3|600.3|600.2|0
1639150360000|2021-12-10 15:32:40|600.3|600.1|600.4|600.1|600.4|600.1|600.1|600|0
1639150380000|2021-12-10 15:33:00|600.3|600|600.3|600.1|600.3|600.1|600.3|600|0
1639150400000|2021-12-10 15:33:20|600.2|600.2|600.5|600.3|600.5|600.4|600.2|600.2|0
1639150410000|2021-12-10 15:33:30|600.6|600.4|600.7|600.5|600.9|600.6|600.5|600.3|0
1639150420000|2021-12-10 15:33:40|600.6|600.4|600.6|600.3|600.6|600.4|600.5|600.3|0
1639150430000|2021-12-10 15:33:50|600.5|600.2|600.4|600.2|600.5|600.3|600.3|600.2|0
1639150440000|2021-12-10 15:34:00|600.3|600.1|600.3|600.1|600.4|600.3|600.2|600|0
1639150450000|2021-12-10 15:34:10|600.2|600|600.2|600|600.3|600|600.2|600|0
1639150460000|2021-12-10 15:34:20|600.1|599.9|600.3|600|600.3|600|599.9|599.7|0
1639150470000|2021-12-10 15:34:30|600.2|600.1|600.4|600.2|600.5|600.2|600.2|600.1|0
1639150480000|2021-12-10 15:34:40|600.5|600.3|600.9|600.6|600.9|600.7|600.5|600.3|0
1639150490000|2021-12-10 15:34:50||600.7||600.7||600.7||600.7|0
1639150500000|2021-12-10 15:35:00|600.8|600.6|600.5|600.3|600.8|600.6|600.4|600.3|0
1639150510000|2021-12-10 15:35:10|600.6|600.4|600.3|600.2|600.7|600.4|600.3|600.1|0
1639150520000|2021-12-10 15:35:20|600.2|600.1|600.2|600.1|600.2|600.1|600.2|600.1|0
1639150530000|2021-12-10 15:35:30||600||600.1||600.1||600|0
1639150550000|2021-12-10 15:35:50|600.3|600.2|600.4|600.1|600.4|600.2|600.3|600.1|0
1639150560000|2021-12-10 15:36:00|600.3|600|600.1|599.9|600.3|600|600|599.8|0
1639150570000|2021-12-10 15:36:10|600.2|600|600.7|600.5|600.7|600.5|600.2|600|0
1639150580000|2021-12-10 15:36:20|600.8|600.6|600.7|600.5|601.1|600.8|600.6|600.5|0
1639150590000|2021-12-10 15:36:30|600.8|600.6|601|600.6|601|600.7|600.7|600.6|0
1639150600000|2021-12-10 15:36:40|600.9|600.4|600.8|600.5|600.9|600.5|600.7|600.4|0
1639150610000|2021-12-10 15:36:50|600.9|600.6|600.8|600.6|600.9|600.6|600.8|600.5|0
1639150620000|2021-12-10 15:37:00|600.7|600.5|600.7|600.4|600.7|600.5|600.6|600.4|0
1639150630000|2021-12-10 15:37:10|600.6|600.5|601|600.7|601|600.7|600.6|600.5|0
1639150640000|2021-12-10 15:37:20|600.9|600.6|600.8|600.5|600.9|600.7|600.5|600.3|0
1639150650000|2021-12-10 15:37:30|600.9|600.6|601.1|600.9|601.4|601.1|600.9|600.5|0
1639150660000|2021-12-10 15:37:40|601.2|601|601.4|601.1|601.5|601.4|601.1|600.9|0
1639150670000|2021-12-10 15:37:50||601||601.1||601.1||601|0
1639150680000|2021-12-10 15:38:00|601.5|601.2|601.5|601.3|601.6|601.3|601.4|601.2|0
1639150690000|2021-12-10 15:38:10|601.4|601.4|601.5|601.3|601.5|601.4|601.4|601.2|0
1639150700000|2021-12-10 15:38:20|601.4|601.2|601.4|601.2|601.5|601.2|601.3|601.2|0
1639150710000|2021-12-10 15:38:30|601.5|601.3|601.5|601.3|601.5|601.3|601.5|601.2|0
1639150720000|2021-12-10 15:38:40|601.6|601.4|601.8|601.5|601.8|601.5|601.5|601.4|0
1639150730000|2021-12-10 15:38:50|601.7|601.4|601.8|601.5|601.8|601.5|601.6|601.4|0
1639150740000|2021-12-10 15:39:00|601.7|601.4|601.5|601.2|601.7|601.4|601.4|601.1|0
1639150750000|2021-12-10 15:39:10|601.4|601.1|601.4|601|601.5|601.2|601.3|600.9|0
1639150760000|2021-12-10 15:39:20|601.3|600.9|601|600.8|601.3|601.1|601|600.6|0
1639150770000|2021-12-10 15:39:30|601.1|600.6|601|600.8|601.1|600.8|601|600.6|0
1639150780000|2021-12-10 15:39:40|600.9|600.6|600.7|600.5|600.9|600.8|600.6|600.4|0
1639150790000|2021-12-10 15:39:50|600.6|600.3|600.7|600.4|600.7|600.5|600.4|600.1|0
1639150800000|2021-12-10 15:40:00|600.6|600.2|600.4|600.2|600.6|600.2|600.4|600.2|0
1639150810000|2021-12-10 15:40:10|600.5|600.3|600.5|600.3|600.8|600.4|600.2|600|0
1639150820000|2021-12-10 15:40:20|600.6||600.6||600.6||600.4||0
1639150830000|2021-12-10 15:40:30|600.7|600.4|600.6|600.5|600.7|600.5|600.6|600.4|0
1639150840000|2021-12-10 15:40:40|600.5|600.3|600.6|600.3|600.6|600.3|600.5|600.3|0
1639150850000|2021-12-10 15:40:50|600.7|600.4|601|600.7|601|600.7|600.7|600.4|0
1639150870000|2021-12-10 15:41:10|600.9|600.5|600.8|600.5|600.9|600.5|600.8|600.5|0
1639150880000|2021-12-10 15:41:20|600.7||600.6||600.7||600.6||0
1639150890000|2021-12-10 15:41:30|600.7|600.6|600.8|600.6|600.8|600.7|600.7|600.5|0
1639150910000|2021-12-10 15:41:50|600.9|600.7|601.1|600.8|601.1|600.8|600.9|600.6|0
1639150920000|2021-12-10 15:42:00|601|600.9|601.2|601|601.2|601.1|601|600.8|0
1639150930000|2021-12-10 15:42:10|601.1|600.9|601|600.8|601.1|600.9|600.9|600.8|0
1639150940000|2021-12-10 15:42:20|600.9|600.7|600.8|600.5|601|600.7|600.7|600.5|0
1639150950000|2021-12-10 15:42:30|600.7|600.3|600.5|600.3|600.7|600.3|600.5|600.3|0
1639150960000|2021-12-10 15:42:40|600.6|600.4|600.9|600.7|600.9|600.7|600.5|600.3|0
1639150970000|2021-12-10 15:42:50|601|600.8|600.9|600.7|601.1|600.8|600.9|600.7|0
1639150980000|2021-12-10 15:43:00|601|600.8|601|600.8|601.1|600.8|600.9|600.7|0
1639150990000|2021-12-10 15:43:10|600.9||601||601||600.9||0
1639151000000|2021-12-10 15:43:20|600.9|600.6|600.7|600.5|601|600.7|600.7|600.5|0
1639151010000|2021-12-10 15:43:30|600.6|600.1|600.6|600.2|600.6|600.4|600.4|600.1|0
1639151020000|2021-12-10 15:43:40|600.7|600.3|600.6|600.3|600.7|600.5|600.6|600.2|0
1639151030000|2021-12-10 15:43:50|600.5|600.1|600.4|600.1|600.5|600.1|600.4|600.1|0
1639151040000|2021-12-10 15:44:00|600.3|600.2|601|600.7|601|600.8|600.3|600.2|0
1639151050000|2021-12-10 15:44:10|600.9|600.8|601|600.8|601|600.8|600.9|600.7|0
1639151060000|2021-12-10 15:44:20||600.7||600.8||600.8||600.7|0
1639151070000|2021-12-10 15:44:30|601.1|600.9|601|600.8|601.2|601|600.9|600.7|0
1639151080000|2021-12-10 15:44:40|601.1|600.9|601.2|600.9|601.2|600.9|601.1|600.9|0
1639151090000|2021-12-10 15:44:50|601.3|601|601.6|601.3|601.7|601.5|601.3|601|0
1639151100000|2021-12-10 15:45:00|601.7|601.4|601.8|601.5|601.9|601.5|601.7|601.4|0
1639151110000|2021-12-10 15:45:10|601.7|601.4|601.6|601.5|601.8|601.6|601.6|601.4|0
1639151120000|2021-12-10 15:45:20|601.7|601.4|601.7|601.5|601.7|601.5|601.5|601.3|0
1639151130000|2021-12-10 15:45:30|601.8|601.6|601.7|601.4|601.8|601.7|601.6|601.2|0
1639151140000|2021-12-10 15:45:40|601.8|601.5|601.8|601.6|601.8|601.7|601.8|601.5|0
1639151150000|2021-12-10 15:45:50|601.9|601.7|602|601.8|602|601.8|601.9|601.7|0
1639151160000|2021-12-10 15:46:00|601.9|601.7|601.7|601.5|602|601.7|601.6|601.4|0
1639151170000|2021-12-10 15:46:10|601.8|601.6|601.7|601.5|601.8|601.6|601.6|601.5|0
1639151180000|2021-12-10 15:46:20|601.6||601.7||601.7||601.6||0
1639151190000|2021-12-10 15:46:30|601.8|601.6|602|601.8|602|601.8|601.8|601.6|0
1639151200000|2021-12-10 15:46:40|602.1|602|601.9|601.6|602.3|602|601.9|601.6|0
1639151210000|2021-12-10 15:46:50|601.8|601.7|601.9|601.6|601.9|601.7|601.8|601.6|0
1639151220000|2021-12-10 15:47:00|602|601.7|601.8|601.6|602.2|601.9|601.8|601.6|0
1639151230000|2021-12-10 15:47:10|601.7|601.5|601.8|601.6|601.9|601.7|601.6|601.3|0
1639151240000|2021-12-10 15:47:20|601.7|601.5|601.2|600.9|601.7|601.5|601.2|600.9|0
1639151250000|2021-12-10 15:47:30|601.1|600.8|601.4|601.1|601.4|601.1|600.9|600.6|0
1639151260000|2021-12-10 15:47:40|601.3|601|601.2|601|601.3|601|601|600.7|0
1639151280000|2021-12-10 15:48:00|601.1|600.9|600.9|600.7|601.1|601|600.9|600.7|0
1639151300000|2021-12-10 15:48:20|600.8|600.6|600.8|600.4|600.8|600.6|600.7|600.3|0
1639151310000|2021-12-10 15:48:30|600.7|600.6|600.7|600.4|600.7|600.6|600.6|600.3|0
1639151320000|2021-12-10 15:48:40|600.8|600.3|600.7|600.4|600.8|600.4|600.7|600.3|0
1639151330000|2021-12-10 15:48:50|600.8|600.5|600.9|600.7|600.9|600.7|600.7|600.5|0
1639151340000|2021-12-10 15:49:00|600.8|600.8|600.9|600.7|600.9|600.8|600.8|600.7|0
1639151350000|2021-12-10 15:49:10|600.8|600.6|600.8|600.5|600.9|600.6|600.8|600.5|0
1639151360000|2021-12-10 15:49:20|600.9|600.6|600.7|600.4|600.9|600.6|600.6|600.4|0
1639151370000|2021-12-10 15:49:30||600.5||600.5||600.6||600.4|0
1639151380000|2021-12-10 15:49:40||600.6||600.6||600.6||600.5|0
1639151390000|2021-12-10 15:49:50|600.6|600.5|600.6|600.3|600.7|600.5|600.4|600.1|0
1639151400000|2021-12-10 15:50:00|600.5|600.1|600.3|600.1|600.5|600.2|600.2|600.1|0
1639151410000|2021-12-10 15:50:10|600.4|600.2|600.5|600.2|600.6|600.3|600.4|600.1|0
1639151420000|2021-12-10 15:50:20|600.4|600.1|600.4|600.1|600.4|600.2|600.2|600.1|0
1639151430000|2021-12-10 15:50:30||600.2||600.2||600.2||600.1|0
1639151440000|2021-12-10 15:50:40|600.5|600.3|601.4|601.1|601.4|601.1|600.5|600.3|0
1639151450000|2021-12-10 15:50:50|601.5|601.2|601.7|601.4|601.8|601.5|601.5|601.2|0
1639151460000|2021-12-10 15:51:00|601.8|601.5|601.5|601.4|601.8|601.5|601.5|601.4|0
1639151470000|2021-12-10 15:51:10|601.4|601.2|601.8|601.5|601.8|601.5|601.4|601.2|0
1639151480000|2021-12-10 15:51:20|601.7|601.6|601.8|601.5|602|601.7|601.7|601.5|0
1639151490000|2021-12-10 15:51:30||601.6||601.6||601.6||601.6|0
1639151500000|2021-12-10 15:51:40|601.9|601.7|601.9|601.6|602|601.7|601.9|601.6|0
1639151510000|2021-12-10 15:51:50|602|601.7|602.2|601.9|602.2|601.9|601.9|601.6|0
1639151520000|2021-12-10 15:52:00|602.3|602|602.5|602.2|602.6|602.2|602.3|602|0
1639151530000|2021-12-10 15:52:10|602.4|602.1|602.5|602.2|602.5|602.2|602.3|602.1|0
1639151540000|2021-12-10 15:52:20|602.4|602.3|602.6|602.4|602.7|602.5|602.3|602.3|0
1639151550000|2021-12-10 15:52:30|602.7|602.5|603.2|603|603.2|603|602.7|602.5|0
1639151560000|2021-12-10 15:52:40|603.1|602.9|603|602.8|603.1|602.9|602.9|602.8|0
1639151570000|2021-12-10 15:52:50|603.1|602.9|603.4|603.1|603.4|603.2|603.1|602.8|0
1639151580000|2021-12-10 15:53:00|603.3|603.2|603.5|603.3|603.5|603.3|603.3|603.1|0
1639151590000|2021-12-10 15:53:10|603.6|603.4|603.6|603.4|603.6|603.5|603.6|603.3|0
1639151600000|2021-12-10 15:53:20|603.5|603.5|603.7|603.5|603.9|603.7|603.5|603.4|0
1639151610000|2021-12-10 15:53:30|603.8|603.6|603.8|603.6|603.8|603.7|603.8|603.6|0
1639151620000|2021-12-10 15:53:40|603.7|603.5|603.7|603.6|603.8|603.6|603.6|603.5|0
1639151630000|2021-12-10 15:53:50|603.6|603.5|603.7|603.6|603.7|603.6|603.6|603.5|0
1639151640000|2021-12-10 15:54:00|603.6|603.5|603.5|603.4|603.7|603.6|603.5|603.4|0
1639151650000|2021-12-10 15:54:10|603.4|603.3|603.4|603.2|603.4|603.3|603.3|603.2|0
1639151660000|2021-12-10 15:54:20|603.3|603.1|603.1|602.7|603.3|603.1|602.9|602.5|0
1639151670000|2021-12-10 15:54:30||602.9||602.9||603||602.9|0
1639151680000|2021-12-10 15:54:40|603|602.7|602.9|602.7|603.1|602.7|602.8|602.6|0
1639151690000|2021-12-10 15:54:50|603|602.8|602.8|602.6|603.1|602.9|602.8|602.6|0
1639151700000|2021-12-10 15:55:00|602.9|602.7|602.8|602.6|602.9|602.7|602.8|602.6|0
1639151710000|2021-12-10 15:55:10|602.6|602.5|602.6|602.3|602.6|602.5|602.3|602.2|0
1639151720000|2021-12-10 15:55:20|602.5||602.6||602.6||602.5||0
1639151730000|2021-12-10 15:55:30|602.7|602.4|602.8|602.5|602.8|602.5|602.7|602.4|0
1639151740000|2021-12-10 15:55:40|602.7||602.7||602.7||602.6||0
1639151750000|2021-12-10 15:55:50|602.6|602.4|602.5|602.3|602.6|602.4|602.5|602.2|0
1639151760000|2021-12-10 15:56:00|602.4|602.2|602.2|602|602.5|602.3|602.1|602|0
1639151770000|2021-12-10 15:56:10|602.4|602.1|602.4|602.2|602.5|602.3|602.2|602.1|0
1639151780000|2021-12-10 15:56:20|602.3|602.3|602.4|602.2|602.4|602.3|602.3|602.2|0
1639151790000|2021-12-10 15:56:30|602.3|602.3|602.4|602.2|602.4|602.3|602.3|602.2|0
1639151800000|2021-12-10 15:56:40|602.5|602.3|602.6|602.4|602.8|602.5|602.5|602.3|0
1639151810000|2021-12-10 15:56:50|602.5|602.3|602.5|602.3|602.5|602.3|602.4|602.3|0
1639151820000|2021-12-10 15:57:00|602.4|602.2|602.4|602.1|602.4|602.2|602.3|602.1|0
1639151830000|2021-12-10 15:57:10|602.3|602.2|602.4|602.2|602.4|602.3|602.2|602.2|0
1639151840000|2021-12-10 15:57:20|602.3||602.4||602.4||602.3||0
1639151850000|2021-12-10 15:57:30|602.3|602.3|602.8|602.5|602.8|602.5|602.3|602.3|0
1639151860000|2021-12-10 15:57:40|602.9|602.6|602.9|602.7|603.1|602.9|602.8|602.5|0
1639151880000|2021-12-10 15:58:00|602.8|602.6|602.6|602.5|602.8|602.6|602.6|602.4|0
1639151890000|2021-12-10 15:58:10||602.4||602.4||602.4||602.4|0
1639151900000|2021-12-10 15:58:20|602.7|602.5|602.7|602.4|602.8|602.7|602.6|602.4|0
1639151910000|2021-12-10 15:58:30|602.8|602.6|603|602.7|603.1|602.8|602.8|602.6|0
1639151920000|2021-12-10 15:58:40|603.1|602.8|602.8|602.6|603.1|602.8|602.7|602.6|0
1639151940000|2021-12-10 15:59:00|602.9|602.7|602.8|602.6|602.9|602.7|602.7|602.6|0
1639151950000|2021-12-10 15:59:10|602.7||602.7||602.7||602.7||0
1639151960000|2021-12-10 15:59:20|602.6|602.5|602.2|601.9|602.7|602.5|602.2|601.9|0
1639151970000|2021-12-10 15:59:30||602||602||602||601.9|0
1639151980000|2021-12-10 15:59:40|602.1|601.9|602.1|601.9|602.2|602|602.1|601.9|0
1639151990000|2021-12-10 15:59:50|602.2||602.1||602.2||602.1||0
1639152000000|2021-12-10 16:00:00|602.2|602|602.1|602|602.3|602.1|602.1|602|0
1639152010000|2021-12-10 16:00:10|602.3|602.1|602.1|601.9|602.3|602.1|602|601.9|0
1639152020000|2021-12-10 16:00:20|602.3|602|602.2|602|602.3|602.1|602.2|601.9|0
1639152040000|2021-12-10 16:00:40|602.3|602.1|602.6|602.3|602.6|602.4|602.3|602.1|0
1639152050000|2021-12-10 16:00:50|602.5|602.2|602.5|602.3|602.5|602.3|602.4|602.2|0
1639152060000|2021-12-10 16:01:00|602.4|602.2|602.3|602.2|602.5|602.2|602.3|602.2|0
1639152070000|2021-12-10 16:01:10|602.2|602.1|602.2|602|602.3|602.1|602.1|601.8|0
1639152090000|2021-12-10 16:01:30|602.3|602.1|602.4|602.2|602.5|602.3|602.3|602.1|0
1639152110000|2021-12-10 16:01:50|602.5|602.3|602.4|602.2|602.7|602.4|602.4|602.2|0
1639152130000|2021-12-10 16:02:10|602.5|602.3|602.7|602.4|602.8|602.6|602.5|602.3|0
1639152140000|2021-12-10 16:02:20|602.6|602.3|602.5|602.3|602.6|602.3|602.4|602.3|0
1639152150000|2021-12-10 16:02:30|602.6|602.4|603|602.7|603|602.7|602.6|602.3|0
1639152160000|2021-12-10 16:02:40|602.9||602.9||602.9||602.9||0
1639152170000|2021-12-10 16:02:50|602.8||602.8||602.8||602.8||0
1639152180000|2021-12-10 16:03:00|602.7|602.6|602.6|602.5|602.8|602.6|602.6|602.5|0
1639152190000|2021-12-10 16:03:10||602.4||602.4||602.4||602.4|0
1639152200000|2021-12-10 16:03:20|602.7|602.5|602.8|602.6|602.8|602.6|602.7|602.4|0
1639152210000|2021-12-10 16:03:30||602.5||602.5||602.5||602.5|0
1639152220000|2021-12-10 16:03:40||602.6||602.6||602.6||602.6|0
1639152230000|2021-12-10 16:03:50|602.7|602.5|602.5|602.3|602.7|602.5|602.4|602.1|0
1639152240000|2021-12-10 16:04:00|602.4|602.4|602.5|602.3|602.5|602.4|602.4|602.2|0
1639152250000|2021-12-10 16:04:10||602.4||602.3||602.4||602.3|0
1639152260000|2021-12-10 16:04:20|602.4|602.2|602.4|602.2|602.5|602.3|602.3|602.2|0
1639152270000|2021-12-10 16:04:30|602.5|602.3|602.5|602.3|602.5|602.4|602.5|602.3|0
1639152280000|2021-12-10 16:04:40|602.4|602.2|602.4|602.2|602.5|602.2|602.4|602.2|0
1639152300000|2021-12-10 16:05:00|602.3||602.4||602.4||602.3||0
1639152310000|2021-12-10 16:05:10|602.3|602.1|602.1|601.9|602.3|602.1|602|601.9|0
1639152320000|2021-12-10 16:05:20|602.2|601.8|602|601.8|602.2|601.9|601.9|601.7|0
1639152330000|2021-12-10 16:05:30|601.9|601.7|602.2|601.9|602.2|601.9|601.8|601.6|0
1639152340000|2021-12-10 16:05:40|602.1|602|602.1|601.9|602.1|602.1|602.1|601.8|0
1639152360000|2021-12-10 16:06:00|602|601.8|602.1|601.9|602.1|602|602|601.8|0
1639152370000|2021-12-10 16:06:10|602|601.8|602.7|602.3|602.7|602.5|602|601.8|0
1639152380000|2021-12-10 16:06:20|602.6|602.2|602.1|601.8|602.6|602.2|602|601.8|0
1639152390000|2021-12-10 16:06:30||601.9||601.9||601.9||601.9|0
1639152400000|2021-12-10 16:06:40|602.2|602|602.3|602.1|602.3|602.1|602.2|602|0
1639152410000|2021-12-10 16:06:50|602.2|602|602.2|602|602.2|602.1|602.2|602|0
1639152430000|2021-12-10 16:07:10|602.1|601.9|602.1|601.9|602.1|601.9|602.1|601.8|0
1639152450000|2021-12-10 16:07:30|602.2|602|601.9|601.7|602.2|602.1|601.9|601.7|0
1639152470000|2021-12-10 16:07:50|602|601.8|602.1|601.8|602.1|601.9|602|601.8|0
1639152480000|2021-12-10 16:08:00|602|601.7|601.9|601.7|602|601.7|601.9|601.7|0
1639152490000|2021-12-10 16:08:10|601.8|601.6|601.9|601.6|601.9|601.7|601.8|601.5|0
1639152500000|2021-12-10 16:08:20|602|601.7|602|601.8|602.1|601.9|601.9|601.7|0
1639152510000|2021-12-10 16:08:30|602.1|601.9|602.1|601.9|602.6|602.3|602|601.8|0
1639152520000|2021-12-10 16:08:40|602|601.8|601.9|601.7|602.1|601.9|601.8|601.6|0
1639152530000|2021-12-10 16:08:50|601.8|601.6|601.9|601.6|602|601.7|601.7|601.5|0
1639152540000|2021-12-10 16:09:00|601.8||601.8||601.8||601.8||0
1639152550000|2021-12-10 16:09:10|601.7|601.5|601.7|601.4|601.8|601.6|601.7|601.4|0
1639152560000|2021-12-10 16:09:20|601.6|601.3|601.7|601.4|601.7|601.5|601.5|601.3|0
1639152570000|2021-12-10 16:09:30||601.5||601.4||601.5||601.4|0
1639152600000|2021-12-10 16:10:00|601.8|601.5|602.1|601.8|602.2|601.9|601.7|601.5|0
1639152610000|2021-12-10 16:10:10|602.2|601.9|602.1|601.9|602.3|602|602.1|601.9|0
1639152620000|2021-12-10 16:10:20|602|601.7|602.1|601.9|602.1|601.9|601.9|601.7|0
1639152630000|2021-12-10 16:10:30|602.2|602|602.4|602.2|602.5|602.3|602.2|602|0
1639152640000|2021-12-10 16:10:40|602.5|602.3|602.6|602.3|602.6|602.4|602.5|602.2|0
1639152660000|2021-12-10 16:11:00|602.7|602.4|602.5|602.4|602.7|602.5|602.5|602.4|0
1639152670000|2021-12-10 16:11:10|602.4|602.3|602.5|602.3|602.5|602.3|602.4|602.3|0
1639152680000|2021-12-10 16:11:20|602.4||602.5||602.5||602.4||0
1639152690000|2021-12-10 16:11:30|602.6|602.4|602.7|602.5|602.7|602.6|602.6|602.4|0
1639152700000|2021-12-10 16:11:40|602.6||602.6||602.7||602.6||0
1639152710000|2021-12-10 16:11:50|602.5|602.4|602.6|602.5|602.6|602.5|602.5|602.4|0
1639152720000|2021-12-10 16:12:00||602.4||602.5||602.5||602.4|0
1639152730000|2021-12-10 16:12:10|602.5|602.4|602.5|602.3|602.5|602.4|602.5|602.3|0
1639152740000|2021-12-10 16:12:20|602.4|602.2|602.2|602.1|602.4|602.2|602.2|602|0
1639152750000|2021-12-10 16:12:30|602.1|602|601.9|601.7|602.2|602|601.8|601.6|0
1639152760000|2021-12-10 16:12:40|601.8|601.6|601.9|601.6|601.9|601.6|601.8|601.6|0
1639152770000|2021-12-10 16:12:50|601.8|601.5|601.3|601|601.8|601.5|601.1|601|0
1639152780000|2021-12-10 16:13:00|601.2||601.2||601.2||601.2||0
1639152790000|2021-12-10 16:13:10|601.1||601.2||601.2||601.1||0
1639152800000|2021-12-10 16:13:20|601.1|600.9|600.8|600.6|601.1|600.9|600.7|600.6|0
1639152820000|2021-12-10 16:13:40|600.7|600.7|600.9|600.7|601.1|600.8|600.7|600.7|0
1639152830000|2021-12-10 16:13:50|600.8|600.6|600.7|600.5|600.8|600.6|600.6|600.4|0
1639152840000|2021-12-10 16:14:00|600.6|600.6|600.8|600.5|600.8|600.6|600.6|600.5|0
1639152850000|2021-12-10 16:14:10|600.9|600.6|600.6|600.4|600.9|600.6|600.5|600.3|0
1639152860000|2021-12-10 16:14:20|600.5|600.3|600.5|600.2|600.5|600.3|600.3|600|0
1639152870000|2021-12-10 16:14:30|600.4|600.3|600.3|600.1|600.9|600.6|600.3|600.1|0
1639152880000|2021-12-10 16:14:40|600.4|600.2|600.7|600.5|600.7|600.5|600.3|600.1|0
1639152900000|2021-12-10 16:15:00|600.6||600.7||600.7||600.6||0
1639152910000|2021-12-10 16:15:10|600.6|600.4|600.7|600.3|600.7|600.4|600.6|600.3|731
1639152920000|2021-12-10 16:15:20||600.4||600.3||600.4||600.3|101
1639152930000|2021-12-10 16:15:30|600.8||600.7||600.8||600.7||0
1639152940000|2021-12-10 16:15:40|600.8|600.4|600.8|600.4|600.8|600.4|600.8|600.4|0
1639152950000|2021-12-10 16:15:50|600.7|600.3|600.7|600.3|600.7|600.3|600.7|600.3|3769
1639152960000|2021-12-10 16:16:00|600.6|600.1|600.5|600.1|600.6|600.1|600.4|600.1|2995
1639152970000|2021-12-10 16:16:10|600.6||600.6||600.6||600.6||379
1639152980000|2021-12-10 16:16:20|600.3|600|600.3|599.8|600.3|600|600.3|599.8|6086
1639152990000|2021-12-10 16:16:30|600.1|599.7|600.1|599.7|600.1|599.8|600|599.7|645
1639153000000|2021-12-10 16:16:40|600.2|599.8|600.3|599.9|600.5|599.9|600.2|599.8|245
1639153010000|2021-12-10 16:16:50|600.7|600|600.6|600.2|600.7|600.3|600.6|600|204
1639153020000|2021-12-10 16:17:00|600.7||600.7||600.7||600.7||491
1639153040000|2021-12-10 16:17:20||600.3||600.3||600.3||600.3|110
1639153050000|2021-12-10 16:17:30|600.9|600.4|600.9|600.4|600.9|600.4|600.9|600.4|527
1639153060000|2021-12-10 16:17:40||600.5||600.5||600.5||600.5|0
1639153070000|2021-12-10 16:17:50|601|600.6|600.9|600.6|601|600.6|600.9|600.6|317
1639153080000|2021-12-10 16:18:00|600.8|600.3|600.8|600.4|600.8|600.4|600.8|600.3|350
1639153090000|2021-12-10 16:18:10|600.7|600.3|600.7|600.3|600.7|600.3|600.7|600.3|420
1639153100000|2021-12-10 16:18:20|600.6|600.4|600.7|600.4|600.7|600.4|600.6|600.4|0
1639153110000|2021-12-10 16:18:30|600.8|600.5|600.9|600.5|600.9|600.5|600.8|600.5|731
1639153120000|2021-12-10 16:18:40|601|600.6|601|600.6|601|600.6|601|600.6|755
1639153130000|2021-12-10 16:18:50|601.1|600.7|601.1|600.7|601.1|600.7|601.1|600.7|603
1639153140000|2021-12-10 16:19:00|601.2|600.8|601.1|600.7|601.2|600.8|601.1|600.7|4168
1639153150000|2021-12-10 16:19:10|601|600.8|601.1|600.8|601.1|600.8|601|600.8|1040
1639153160000|2021-12-10 16:19:20||600.7||600.7||600.7||600.7|577
1639153170000|2021-12-10 16:19:30|601|600.6|601|600.6|601.1|600.6|600.9|600.6|297
1639153180000|2021-12-10 16:19:40|601.1|600.7|601.1|600.6|601.1|600.7|601.1|600.6|289
1639153190000|2021-12-10 16:19:50|601||601||601||601||0
1639153200000|2021-12-10 16:20:00|601.1||601||601.1||601||0
1639153210000|2021-12-10 16:20:10|600.8|600.4|600.8|600.5|600.8|600.5|600.8|600.4|2869
1639153220000|2021-12-10 16:20:20|600.9||600.9||600.9||600.8||0
1639153230000|2021-12-10 16:20:30|600.7|600.4|600.7|600.4|600.7|600.5|600.7|600.4|369
1639153240000|2021-12-10 16:20:40|600.9|600.5|600.9|600.4|600.9|600.5|600.9|600.4|0
1639153250000|2021-12-10 16:20:50|600.7|600.3|600.8|600.3|600.9|600.4|600.7|600.3|341
1639153260000|2021-12-10 16:21:00|600.7|600.4|600.8|600.4|600.8|600.4|600.7|600.3|636
1639153270000|2021-12-10 16:21:10|601|600.6|601.1|600.7|601.1|600.7|601|600.6|654
1639153280000|2021-12-10 16:21:20|601|600.6|601|600.6|601|600.6|601|600.6|491
1639153300000|2021-12-10 16:21:40|600.9|600.5|600.9|600.5|600.9|600.5|600.9|600.5|111
1639153310000|2021-12-10 16:21:50|601|600.6|601|600.6|601|600.7|601|600.6|350
1639153320000|2021-12-10 16:22:00|601.1|600.7|601.2|600.9|601.2|600.9|601.1|600.7|4819
1639153330000|2021-12-10 16:22:10|601.3|600.8|601.3|600.9|601.3|600.9|601.3|600.8|420
1639153340000|2021-12-10 16:22:20||600.8||600.8||600.8||600.8|0
1639153350000|2021-12-10 16:22:30|601.2||601.2||601.3||601.2||0
1639153360000|2021-12-10 16:22:40|601.1|600.7|601.2|600.7|601.2|600.7|601.1|600.7|260
1639153370000|2021-12-10 16:22:50|601.1|601|601.4|601|601.4|601|601.1|601|3539
1639153390000|2021-12-10 16:23:10|601.3|600.9|601.3|600.9|601.3|600.9|601.3|600.9|200
1639153400000|2021-12-10 16:23:20|601.2|600.8|601.2|600.8|601.2|600.8|601.2|600.8|395
1639153410000|2021-12-10 16:23:30|601.3||601.2||601.3||601.2||88
1639153420000|2021-12-10 16:23:40|601.3||601.2||601.3||601.2||5126
1639153430000|2021-12-10 16:23:50|601.3|601|601.2|600.8|601.3|601|601.2|600.8|1156
1639153440000|2021-12-10 16:24:00|601.1|600.9|601.2|600.7|601.2|600.9|601.1|600.7|4500
1639153450000|2021-12-10 16:24:10|601.1|600.6|601.1|600.6|601.1|600.6|601|600.6|3689
1639153460000|2021-12-10 16:24:20|601|600.7|601.2|600.8|601.2|600.9|601|600.7|684
1639153470000|2021-12-10 16:24:30|601.4|600.9|601.4|601|601.4|601|601.4|600.9|0
1639153480000|2021-12-10 16:24:40|601.5|601.2|601.6|601.2|601.6|601.2|601.5|601.2|0
1639153490000|2021-12-10 16:24:50|601.9|601.3|602.2|601.8|602.2|601.8|601.9|601.3|2143
1639153500000|2021-12-10 16:25:00|602.1|601.7|601.9|601.6|602.1|601.8|601.9|601.6|904
1639153510000|2021-12-10 16:25:10||601.5||601.5||601.5||601.5|688
1639153520000|2021-12-10 16:25:20|601.8|601.3|601.8|601.4|601.8|601.4|601.7|601.3|692
1639153540000|2021-12-10 16:25:40|||||||||674
1639153570000|2021-12-10 16:26:10|601.7|601.3|601.7|601.3|601.7|601.3|601.6|601.2|1089
1639153580000|2021-12-10 16:26:20|601.8|601.5|601.9|601.5|601.9|601.5|601.8|601.5|744
1639153590000|2021-12-10 16:26:30|602|601.6|601.9|601.6|602|601.6|601.9|601.6|1483
1639153600000|2021-12-10 16:26:40|601.7|601.4|601.7|601.3|601.7|601.4|601.7|601.3|1678
1639153610000|2021-12-10 16:26:50|601.6|601.2|601.6|601.2|601.7|601.2|601.5|601.2|346
1639153620000|2021-12-10 16:27:00|601.7|601.3|601.7|601.4|601.7|601.4|601.7|601.3|409
1639153630000|2021-12-10 16:27:10|601.8||601.8||601.8||601.8||0
1639153640000|2021-12-10 16:27:20|601.7|601.3|601.5|601|601.7|601.3|601.5|601|2232
1639153650000|2021-12-10 16:27:30|601.6|601.2|601.6|601.2|601.6|601.2|601.6|601.2|6790
1639153660000|2021-12-10 16:27:40|601.7|601.3|601.7|601.3|601.7|601.3|601.7|601.3|0
1639153670000|2021-12-10 16:27:50|601.6|601.2|601.5|601.2|601.6|601.2|601.5|601.2|0
1639153680000|2021-12-10 16:28:00|601.4|601|601.5|601.1|601.5|601.1|601.4|601|23
1639153690000|2021-12-10 16:28:10|601.4|601|601.5|601.2|601.5|601.2|601.4|601|286
1639153700000|2021-12-10 16:28:20|||||||||459
1639153710000|2021-12-10 16:28:30|601.6|601.3|601.9|601.6|602|601.6|601.6|601.2|5752
1639153720000|2021-12-10 16:28:40|602.1||602.1||602.1||602.1||0
1639153730000|2021-12-10 16:28:50|602|601.7|602|601.6|602|601.7|602|601.6|0
1639153740000|2021-12-10 16:29:00|601.9|601.4|602.1|601.7|602.1|601.7|601.9|601.4|1190
1639153750000|2021-12-10 16:29:10|602.2|601.8|602.2|601.9|602.3|601.9|602.1|601.8|290
1639153760000|2021-12-10 16:29:20|602.5|602|602.5|602|602.5|602|602.5|602|1038
1639153770000|2021-12-10 16:29:30||602.1||602||602.1||602|435
1639153780000|2021-12-10 16:29:40|602.4|602.1|602.9|602.4|602.9|602.4|602.4|602.1|1867
1639153790000|2021-12-10 16:29:50|602.8|602.3|602.9|602.4|603|602.5|602.8|602.3|1013
1639382410000|2021-12-13 08:00:10|606.6|604.4|606.3|604.4|606.6|605.2|606.3|604.4|830
1639382420000|2021-12-13 08:00:20|606.2|604.3|606.4|605.1|608.6|606.6|605.6|604.2|17135
1639382430000|2021-12-13 08:00:30|606.5|605.2|606.4|605.2|606.5|605.6|606.4|605|0
1639382440000|2021-12-13 08:00:40|606.3|605.1|606|604.8|606.5|605.1|604.9|604|10435
1639382450000|2021-12-13 08:00:50|604.9|604.7|604.8|603.8|606.2|604.7|604.7|603.3|7406
1639382460000|2021-12-13 08:01:00|604.7|603.7|604.7|604|604.8|604|604.4|603.3|786
1639382470000|2021-12-13 08:01:10|604.8|604.1|604.6|603.7|605|604.5|604.6|603.7|4976
1639382480000|2021-12-13 08:01:20|604.7|603.8|604.9|604.2|604.9|604.2|604.7|603.8|155
1639382490000|2021-12-13 08:01:30|605.2|604.1|606.3|605.3|606.4|605.3|605.1|604.1|13319
1639382500000|2021-12-13 08:01:40|606.4|605.1|606.4|605.4|606.5|605.4|606.1|605.1|903
1639382510000|2021-12-13 08:01:50|606.5|605.3|606.1|605.1|606.5|605.3|605.7|605|1534
1639382520000|2021-12-13 08:02:00|606|605|604.1|603.3|606|605|603.6|603|2614
1639382530000|2021-12-13 08:02:10|604|603.1|604|603|604.1|603.1|603.7|603|252
1639382540000|2021-12-13 08:02:20|603.9|603.1|604|603|604.1|603.1|603.6|603|0
1639382550000|2021-12-13 08:02:30|604.1|603.1|604|603|604.3|603.1|604|603|0
1639382560000|2021-12-13 08:02:40|603.9||603.7||603.9||603.6||0
1639382570000|2021-12-13 08:02:50|604.1|603.1|604.2|603.3|604.3|603.4|604.1|603.1|1539
1639382580000|2021-12-13 08:03:00|604.1|603.2|604|603.1|604.1|603.2|603.7|603.1|298
1639382590000|2021-12-13 08:03:10|604.1|603|604|603.2|604.1|603.2|604|603|0
1639382600000|2021-12-13 08:03:20|603.8|603.1|603.9|603.2|604|603.2|603.7|603.1|0
1639382610000|2021-12-13 08:03:30|604.2|603.1|604|603.3|604.3|603.4|603.7|603.1|1100
1639382620000|2021-12-13 08:03:40|603.9|603.2|603.3|602.6|604.3|604|603.3|602.6|76450
1639382630000|2021-12-13 08:03:50|603.2|602.5|602.9|602.2|603.4|602.6|602.8|602|3702
1639382640000|2021-12-13 08:04:00|603.4|602.3|603.1|602.2|603.4|602.5|602.9|602.2|163
1639382650000|2021-12-13 08:04:10|603.3|602.3|603.3|602.7|603.3|602.7|603.2|602.2|0
1639382660000|2021-12-13 08:04:20|603.6|602.8|603.4|602.5|603.7|602.8|603.4|602.5|805
1639382670000|2021-12-13 08:04:30|603.6|602.6|603.5|602.7|603.8|602.8|603.4|602.6|1206
1639382680000|2021-12-13 08:04:40|603.4|602.6|603.3|602.3|603.4|602.6|602.9|602.2|1673
1639382690000|2021-12-13 08:04:50|603.2||603.1||603.2||603||200
1639382700000|2021-12-13 08:05:00|603.2|602.4|603.2|602.5|603.8|602.9|603|602.4|980
1639382710000|2021-12-13 08:05:10|603.1|602.4|602.5|601.9|603.1|602.4|602.2|601.8|21412
1639382720000|2021-12-13 08:05:20|602.4||602.3||602.4||602.3||0
1639382730000|2021-12-13 08:05:30|602.2|601.8|602.2|601.8|602.2|601.8|602.1|601.8|1
1639382740000|2021-12-13 08:05:40|602.1|601.7|601.8|601.1|602.1|601.7|601.6|601|1090
1639382750000|2021-12-13 08:05:50|601.7|601|601.7|601.1|601.7|601.1|601.7|601|0
1639382760000|2021-12-13 08:06:00|601.6|601|600.7|600.1|601.6|601|600.7|600|2268
1639382770000|2021-12-13 08:06:10|||||||||49
1639382780000|2021-12-13 08:06:20|600.6|600|600.5|600|600.6|600|600.4|600|350
1639382790000|2021-12-13 08:06:30|600.6|600.1|600.7|600.4|600.7|600.4|600.4|600|1328
1639382800000|2021-12-13 08:06:40|600.6|600.3|600.6|600|600.6|600.3|600.6|600|0
1639382810000|2021-12-13 08:06:50|600.7|600.1|600.7|600.1|600.7|600.2|600.7|600.1|0
1639382820000|2021-12-13 08:07:00|600.6|600|600.5|600|600.6|600.1|600.5|600|0
1639382830000|2021-12-13 08:07:10|600.4|599.8|600|599.5|600.4|599.8|599.9|599.5|7589
1639382840000|2021-12-13 08:07:20|600.2|599.7|600.5|600|600.5|600|600.2|599.7|4529
1639382850000|2021-12-13 08:07:30|600.6|600.1|601.4|600.6|601.7|600.9|600.6|600.1|5596
1639382860000|2021-12-13 08:07:40|601.5|600.8|601.7|601|602|601.1|601.3|600.8|1593
1639382870000|2021-12-13 08:07:50|601.8||601.7||601.8||601.7||0
1639382880000|2021-12-13 08:08:00|601.8|601.1|602.3|601.4|602.4|601.4|601.8|601.1|200
1639382890000|2021-12-13 08:08:10|602.2|601.5|602.3|601.6|602.3|601.6|602.2|601.5|0
1639382900000|2021-12-13 08:08:20|602.2|601.5|601.9|601.3|602.2|601.5|601.5|601|1347
1639382910000|2021-12-13 08:08:30|601.8|601.4|602|601.4|602|601.4|601.7|601.4|0
1639382920000|2021-12-13 08:08:40|601.9|601.3|601.7|601|601.9|601.3|601.7|601|400
1639382930000|2021-12-13 08:08:50|601.6|600.8|601.7|601.2|602|601.7|601.5|600.8|1445
1639382940000|2021-12-13 08:09:00|601.8|601.3|601.7|601|601.8|601.3|601.7|601|0
1639382950000|2021-12-13 08:09:10|601.8|601.1|602|601.4|602|601.6|601.8|601.1|122
1639382960000|2021-12-13 08:09:20|601.9|601.3|601.9|601.4|602|601.4|601.9|601.3|0
1639382970000|2021-12-13 08:09:30|602|601.3|601.9|601.3|602|601.3|601.6|601.1|0
1639382980000|2021-12-13 08:09:40|602|601.4|602|601.5|602.5|601.8|601.9|601.4|2258
1639382990000|2021-12-13 08:09:50|602.1|601.7|602.4|601.7|602.5|601.7|602.1|601.6|0
1639383000000|2021-12-13 08:10:00|602.5|601.8|603.6|603|603.6|603.1|602.5|601.8|2690
1639383010000|2021-12-13 08:10:10|603.5|602.9|603.4|602.8|603.7|603.3|603.2|602.6|7795
1639383020000|2021-12-13 08:10:20|603.3|602.6|602.7|602.1|603.3|602.6|602.6|601.9|3748
1639383030000|2021-12-13 08:10:30|602.8|602.2|603.8|603.1|603.9|603.1|602.8|602.2|23369
1639383040000|2021-12-13 08:10:40|603.7|603|603.7|603.1|603.8|603.2|603|602.5|6416
1639383050000|2021-12-13 08:10:50|603.8|603.2|603.3|602.6|603.8|603.5|603.3|602.6|1305
1639383060000|2021-12-13 08:11:00|603.5|602.7|603.4|602.7|603.5|602.7|603.4|602.7|0
1639383070000|2021-12-13 08:11:10|603.3||603.2||603.3||603.2||0
1639383080000|2021-12-13 08:11:20|603.4|602.8|603.7|603.2|603.8|603.2|603.3|602.8|0
1639383110000|2021-12-13 08:11:50|603.6|603.1|603.3|602.8|603.6|603.1|603.3|602.8|260
1639383120000|2021-12-13 08:12:00|603.2|602.7|602.7|602.2|603.2|602.7|602.7|602.2|0
1639383130000|2021-12-13 08:12:10|602.9|602.3|603.1|602.5|603.3|602.5|602.9|602.3|0
1639383140000|2021-12-13 08:12:20|603.3|602.6|602.8|602.3|603.3|602.6|602.7|602.3|0
1639383150000|2021-12-13 08:12:30|602.9|602.4|602.7|602.2|602.9|602.4|602.7|602.2|0
1639383160000|2021-12-13 08:12:40||602.1||602.1||602.1||602.1|0
1639383170000|2021-12-13 08:12:50|602.6|602|602.5|601.9|602.6|602|602.5|601.9|0
1639383180000|2021-12-13 08:13:00|602.4|601.7|602.8|602.3|602.9|602.3|602.1|601.5|1888
1639383200000|2021-12-13 08:13:20|602.9|602.4|603.7|603.2|603.9|603.2|602.9|602.4|3492
1639383220000|2021-12-13 08:13:40|603.6|603.3|603.7|603.3|604|603.3|603.6|603.3|0
1639383230000|2021-12-13 08:13:50|603.6|603.1|603.8|603.2|603.9|603.2|603.5|603.1|101
1639383240000|2021-12-13 08:14:00|603.7|603.1|603.1|602.5|603.7|603.1|602.9|602.4|83
1639383250000|2021-12-13 08:14:10|603.2|602.6|603.3|602.6|603.4|602.6|603.2|602.6|0
1639383260000|2021-12-13 08:14:20|603.4|602.7|604.2|603.5|604.3|603.5|603.4|602.7|5932
1639383270000|2021-12-13 08:14:30|604.1|603.4|603.9|603.4|604.1|603.4|603.9|603.4|0
1639383280000|2021-12-13 08:14:40|604.1|603.6|604.4|603.7|604.5|603.7|604|603.6|0
1639383290000|2021-12-13 08:14:50|604.3|604.5|604.3|603.7|604.8|604.5|604.2|603.6|14730
1639383300000|2021-12-13 08:15:00|604.2|603.6|604|603.6|604.3|603.7|604|603.6|450
1639383310000|2021-12-13 08:15:10|603.9|603.4|604.3|603.5|604.5|604|603.9|603.4|13347
1639383320000|2021-12-13 08:15:20|604.2|603.6|604.2|603.6|604.2|603.8|604.2|603.6|0
1639383330000|2021-12-13 08:15:30|604.1|603.5|603.6|603.1|604.1|603.5|603.6|603.1|570
1639383340000|2021-12-13 08:15:40|603.7|603.2|603.8|603.5|604|603.7|603.4|603|2820
1639383350000|2021-12-13 08:15:50|603.7||603.8||603.9||603.7||0
1639383360000|2021-12-13 08:16:00|604|603.9|603.3|602.8|604.1|603.9|603.3|602.8|14016
1639383370000|2021-12-13 08:16:10|603.2|602.7|603.2|602.7|603.3|602.8|603.2|602.6|0
1639383380000|2021-12-13 08:16:20||602.6||602.7||602.7||602.5|0
1639383390000|2021-12-13 08:16:30|603.3|602.8|603.3|602.9|603.3|602.9|603|602.6|647
1639383400000|2021-12-13 08:16:40|603.2|603.1|603.1|602.7|603.4|603.2|603.1|602.7|1157
1639383410000|2021-12-13 08:16:50|603.3|602.9|603.7|603.2|603.7|603.4|603.3|602.9|3395
1639383420000|2021-12-13 08:17:00|603.6|603.3|603.7|603.3|603.7|603.3|603.6|603.3|0
1639383430000|2021-12-13 08:17:10|603.6|603.2|603.7|603.2|603.7|603.5|603.5|603|3332
1639383440000|2021-12-13 08:17:20|603.9|603.3|603.8|603.2|603.9|603.4|603.8|603.2|1885
1639383450000|2021-12-13 08:17:30|603.7|603.1|604.2|603.8|604.2|603.8|603.6|603.1|852
1639383460000|2021-12-13 08:17:40|604.1|603.7|604.1|603.6|604.1|603.7|604.1|603.6|190
1639383470000|2021-12-13 08:17:50||603.5||603.5||603.5||603.5|0
1639383480000|2021-12-13 08:18:00|604.3|603.6|604.3|603.7|604.3|603.9|604.3|603.6|0
1639383490000|2021-12-13 08:18:10|604.1|603.6|603.7|603.1|604.3|604|603.6|603.1|1645
1639383500000|2021-12-13 08:18:20|603.8|603.2|603.8|603.2|603.8|603.2|603.8|603.2|0
1639383510000|2021-12-13 08:18:30|603.9|603.3|604.2|603.8|604.5|604.2|603.9|603.3|2860
1639383520000|2021-12-13 08:18:40|604.1|603.7|604.2|603.6|604.2|603.7|604|603.4|437
1639383530000|2021-12-13 08:18:50|603.9|603.7|604.1|603.5|604.2|603.7|603.8|603.4|0
1639383540000|2021-12-13 08:19:00|604|603.4|604.1|603.5|604.1|603.7|603.8|603.4|0
1639383550000|2021-12-13 08:19:10|604|603.4|604.1|603.7|604.1|603.8|604|603.4|1470
1639383560000|2021-12-13 08:19:20|604|603.6|604|603.5|604|603.6|604|603.5|0
1639383570000|2021-12-13 08:19:30|604.1|603.6|604.1|603.6|604.1|603.6|604.1|603.6|0
1639383590000|2021-12-13 08:19:50|604.2|603.7|604.4|603.9|604.4|604|604.2|603.7|1392
1639383600000|2021-12-13 08:20:00|604.6|604|604.7|604|604.7|604.1|604.5|604|0
1639383610000|2021-12-13 08:20:10|604.8|604.1|604.6|604.1|604.8|604.6|604.6|604.1|1516
1639383620000|2021-12-13 08:20:20|604.7|604.2|604.6|604.2|604.8|604.4|604.6|604.1|1622
1639383630000|2021-12-13 08:20:30|604.7|604.3|604.6|604.2|604.7|604.3|604.5|604.2|1048
1639383640000|2021-12-13 08:20:40|604.7|604.3|604.8|604.3|604.9|604.6|604.5|604.3|3003
1639383650000|2021-12-13 08:20:50|604.7|604.2|604.4|603.9|604.7|604.2|604.4|603.9|0
1639383660000|2021-12-13 08:21:00|604.6|604.5|604.6|604.2|604.6|604.5|604.4|603.9|5730
1639383670000|2021-12-13 08:21:10|604.8|604.3|604.6|604|604.8|604.6|604.6|604|3740
1639383680000|2021-12-13 08:21:20|604.7|604.2|604.6|604.2|604.7|604.3|604.6|604.2|0
1639383690000|2021-12-13 08:21:30|604.5|604|604.5|604|604.5|604|604.5|604|0
1639383700000|2021-12-13 08:21:40|604.9|604.1|605.3|605|606|605.1|604.9|604.1|16928
1639383710000|2021-12-13 08:21:50|605.5|605.1|605.4|605.1|605.7|605.2|605.4|605.1|1544
1639383720000|2021-12-13 08:22:00|605.6|605.2|605.7|605.2|605.7|605.4|605.6|605.2|0
1639383730000|2021-12-13 08:22:10|605.6|605.3|605.6|605.1|605.6|605.4|605.6|605.1|0
1639383750000|2021-12-13 08:22:30|605|604.9|605.5|605.1|605.6|605.1|605|604.8|1500
1639383770000|2021-12-13 08:22:50|605.7|605.2|606.4|605.8|606.6|606.1|605.7|605.2|75
1639383780000|2021-12-13 08:23:00|606.3||606.2||606.3||606.2||0
1639383790000|2021-12-13 08:23:10|606.4|605.9|606.6|606.1|606.6|606.2|606.2|605.8|2026
1639383800000|2021-12-13 08:23:20|606.7|606.2|607.2|606.7|607.2|606.7|606.5|606|8790
1639383810000|2021-12-13 08:23:30|607.4|606.8|607.6|607.2|607.7|607.4|607.3|606.8|22527
1639383820000|2021-12-13 08:23:40|607.7|607.3|607.9|607.5|608|607.5|607.7|607.3|179
1639383830000|2021-12-13 08:23:50|607.8|607.4|607.3|606.7|607.9|607.6|607.3|606.7|3150
1639383840000|2021-12-13 08:24:00|607.2|606.5|607.1|606.3|607.2|606.6|607.1|606.3|0
1639383850000|2021-12-13 08:24:10|607|606.2|606.1|605.6|607|606.2|606.1|605.6|3175
1639383880000|2021-12-13 08:24:40|606.3|605.7|606.3|605.7|606.3|605.9|606.3|605.6|913
1639383890000|2021-12-13 08:24:50|||||||||13
1639383900000|2021-12-13 08:25:00|606.2|605.8|606.1|605.7|606.2|605.8|606.1|605.7|0
1639383910000|2021-12-13 08:25:10|606.2|605.8|606.4|605.8|606.4|606.1|606.2|605.8|1562
1639383920000|2021-12-13 08:25:20|606.3|605.9|606.3|605.8|606.3|606|606.3|605.8|24
1639383930000|2021-12-13 08:25:30|606.2|605.7|606.1|605.6|606.2|605.7|606.1|605.6|0
1639383960000|2021-12-13 08:26:00|606.3|605.7|606.3|605.8|606.3|605.8|606.3|605.7|0
1639383970000|2021-12-13 08:26:10|606.4|605.9|606.4|606.1|606.4|606.2|606.3|605.9|1860
1639383980000|2021-12-13 08:26:20|606.3|606|606.8|606.4|606.9|606.4|606.2|605.8|1189
1639383990000|2021-12-13 08:26:30|606.9||606.9||606.9||606.9||0
1639384000000|2021-12-13 08:26:40|606.8|606.2|606.9|606.3|606.9|606.4|606.7|606.2|1179
1639384010000|2021-12-13 08:26:50|607|606.4|607.1|606.4|607.1|606.4|607|606.4|0
1639384020000|2021-12-13 08:27:00|607|606.3|606.5|606|607|606.5|606.3|605.9|1149
1639384030000|2021-12-13 08:27:10|606.6|606.1|607.1|606.6|607.1|606.6|606.4|606.1|1586
1639384040000|2021-12-13 08:27:20|607.2|606.7|607.8|607.2|607.8|607.2|606.4|606.3|14160
1639384050000|2021-12-13 08:27:30|607.1|607|607.8|607.5|607.8|607.5|607.1|607|15499
1639384060000|2021-12-13 08:27:40|607.7|607.4|607.5|607|607.7|607.4|607.5|607|527
1639384070000|2021-12-13 08:27:50|607.7|607.1|607.7|607.2|607.7|607.3|607.7|607.1|0
1639384080000|2021-12-13 08:28:00|607.8|607.3|607.8|607.3|607.9|607.3|607.8|607.3|0
1639384090000|2021-12-13 08:28:10|607.9|607.4|607.9|607.4|607.9|607.4|607.9|607.4|0
1639384100000|2021-12-13 08:28:20|607.8|607.2|607.4|607|607.8|607.2|607.4|607|952
1639384110000|2021-12-13 08:28:30|607.5|607.1|607.7|607.2|607.7|607.4|607.4|607.1|600
1639384120000|2021-12-13 08:28:40|607.6|607.1|607.4|607|607.6|607.1|607.4|607|0
1639384130000|2021-12-13 08:28:50|607.5|607.1|607.6|607.1|607.6|607.1|607.5|607|0
1639384140000|2021-12-13 08:29:00|607.7||607.7||607.7||607.7||0
1639384150000|2021-12-13 08:29:10||607.2||607.3||607.4||607.2|0
1639384160000|2021-12-13 08:29:20|607.6||607.7||607.7||607.6||0
1639384170000|2021-12-13 08:29:30|607.6|607.4|607.8|607.3|607.9|607.6|607.6|607.3|2001
1639384180000|2021-12-13 08:29:40|607.7|607.1|607.7|607.2|607.7|607.2|607.6|607.1|0
1639384190000|2021-12-13 08:29:50|607.8|607.3|607.8|607.3|607.9|607.5|607.6|607.3|1383
1639384200000|2021-12-13 08:30:00|607.7|607.2|606.8|606.4|607.7|607.5|606.7|606.4|56084
1639384210000|2021-12-13 08:30:10|607|606.9|606.9|606.5|607.1|606.9|606.8|606.4|6500
1639384220000|2021-12-13 08:30:20|607.1|606.6|607|606.5|607.1|607|606.8|606.3|3114
1639384230000|2021-12-13 08:30:30|607.1|606.6|607|606.6|607.1|606.6|607|606.6|0
1639384240000|2021-12-13 08:30:40||606.5||606.5||606.6||606.4|0
1639384250000|2021-12-13 08:30:50|606.9|606.3|606.5|606.1|606.9|606.5|606.5|606|2088
1639384260000|2021-12-13 08:31:00|606.4|606|606.5|606.2|606.5|606.2|606.4|606|0
1639384270000|2021-12-13 08:31:10|606.6|606.3|606.5|606.2|606.6|606.3|606.5|606.2|785
1639384280000|2021-12-13 08:31:20|606.6|606.3|606.7|606.3|606.7|606.3|606.6|606.3|0
1639384290000|2021-12-13 08:31:30|606.8|606.4|606.8|606.5|606.8|606.5|606.7|606.4|1530
1639384300000|2021-12-13 08:31:40|607.9|606.6|607.7|607.2|608|607.6|607.4|606.6|36347
1639384310000|2021-12-13 08:31:50|607.8|607.3|607.7|607.2|607.8|607.4|607.7|607.2|350
1639384320000|2021-12-13 08:32:00|607.6|607.1|607.3|607|607.6|607.1|607.3|607|238
1639384330000|2021-12-13 08:32:10||606.8||606.7||606.8||606.7|0
1639384350000|2021-12-13 08:32:30|607.4|606.8|607.4|607|607.4|607.2|607.4|606.8|603
1639384360000|2021-12-13 08:32:40|607.5|607.1|608|607.7|608|607.7|607.4|607.1|3306
1639384370000|2021-12-13 08:32:50|607.9|607.6|607.3|607|607.9|607.6|607.3|607|3237
1639384380000|2021-12-13 08:33:00|607.5|607.1|607.5|607.2|607.5|607.2|607.5|607.1|0
1639384390000|2021-12-13 08:33:10|607.4|607.1|606.9|606.4|607.4|607.1|606.9|606.4|3035
1639384400000|2021-12-13 08:33:20||606.5||606.6||606.6||606.4|0
1639384410000|2021-12-13 08:33:30|606.8|606.5|606.7|606.2|606.8|606.5|606.7|606.1|0
1639384420000|2021-12-13 08:33:40|606.6|606.1|606.5|606|606.6|606.1|606.5|605.9|215
1639384430000|2021-12-13 08:33:50||606.1||606||606.1||605.9|0
1639384440000|2021-12-13 08:34:00||605.9||605.9||605.9||605.9|0
1639384450000|2021-12-13 08:34:10|606.3|606|606.2|605.5|606.3|606|606.2|605.5|0
1639384460000|2021-12-13 08:34:20|607|605.6|606.9|606.5|607.1|606.6|606.6|605.6|21339
1639384470000|2021-12-13 08:34:30|607|606.4|606.9|606.5|607|606.7|606.9|606.4|0
1639384480000|2021-12-13 08:34:40|607|606.6|606.6|606.3|607|606.6|606.6|606.3|204
1639384490000|2021-12-13 08:34:50|606.8|606.4|606.8|606.4|606.9|606.5|606.6|606.3|34
1639384500000|2021-12-13 08:35:00|606.9|606.5|606.9|606.6|607|606.7|606.8|606.4|1243
1639384510000|2021-12-13 08:35:10|607|606.7|606.9|606.6|607|606.7|606.9|606.6|0
1639384520000|2021-12-13 08:35:20|606.8|606.5|606.3|605.8|606.8|606.5|606.3|605.8|1530
1639384530000|2021-12-13 08:35:30|606.2|605.9|606.1|605.7|606.2|605.9|605.9|605.5|243
1639384540000|2021-12-13 08:35:40|606|605.6|605.7|605.2|606|605.6|605.7|605.2|0
1639384550000|2021-12-13 08:35:50|605.8|605.3|605.8|605.4|605.8|605.4|605.8|605.3|0
1639384560000|2021-12-13 08:36:00|605.7|605.3|605.5|605.2|605.7|605.4|605.5|605.2|0
1639384580000|2021-12-13 08:36:20|605.4|605.1|605.7|605.3|605.7|605.4|605.3|605|4402
1639384590000|2021-12-13 08:36:30|605.8|605.4|605.3|605|605.8|605.5|605.3|605|6209
1639384600000|2021-12-13 08:36:40|605.2|604.8|605.3|604.9|605.5|605|605|604.8|2454
1639384610000|2021-12-13 08:36:50|605.2||605.2||605.2||605.1||0
1639384620000|2021-12-13 08:37:00|605.1|604.8|605|604.8|605.1|604.8|605|604.8|593
1639384630000|2021-12-13 08:37:10|605.1|604.9|605.1|604.6|605.2|604.9|604.9|604.5|3471
1639384640000|2021-12-13 08:37:20|605.2|604.7|605.1|604.7|605.2|604.9|605.1|604.6|853
1639384650000|2021-12-13 08:37:30||604.6||604.6||604.6||604.6|0
1639384660000|2021-12-13 08:37:40|605||604.9||605||604.9||0
1639384670000|2021-12-13 08:37:50|605|604.7|605|604.6|605|604.8|605|604.6|0
1639384690000|2021-12-13 08:38:10|605.1|604.7|605.3|604.9|605.7|605.1|605.1|604.7|2000
1639384700000|2021-12-13 08:38:20|605.4|605|605|604.6|605.4|605|605|604.5|3255
1639384710000|2021-12-13 08:38:30|605.2|604.9|605.5|604.9|605.5|605|605.2|604.9|609
1639384720000|2021-12-13 08:38:40|605.4|605|605.4|605|605.4|605|605.3|604.9|0
1639384730000|2021-12-13 08:38:50||605.1||605||605.1||605|0
1639384740000|2021-12-13 08:39:00||605.1||605.1||605.1||605.1|0
1639384750000|2021-12-13 08:39:10|605.3|605|605.6|605.1|605.6|605.1|605.3|605|3270
1639384760000|2021-12-13 08:39:20|605.4|605|605.4|605|605.4|605.1|605.4|605|0
1639384770000|2021-12-13 08:39:30||605.1||605||605.1||605|0
1639384780000|2021-12-13 08:39:40|605.3|605.1|605.3|604.8|605.3|605.1|605.1|604.6|2520
1639384790000|2021-12-13 08:39:50||604.7||604.8||604.8||604.7|0
1639384800000|2021-12-13 08:40:00|605.2|604.7|605.1|604.6|605.2|604.7|604.9|604.5|2180
1639384810000|2021-12-13 08:40:10|604.9|604.7|605.2|604.9|605.2|604.9|604.9|604.7|8965
1639384820000|2021-12-13 08:40:20|605.4|605|605.4|605.1|605.4|605.1|605.4|605|2308
1639384830000|2021-12-13 08:40:30|605.5|605.2|605.8|605.3|605.8|605.3|605.5|605.1|285
1639384840000|2021-12-13 08:40:40|605.7|605.4|605.7|605.2|605.7|605.4|605.7|605.2|0
1639384850000|2021-12-13 08:40:50|605.8|605.3|605.8|605.4|605.8|605.4|605.8|605.3|0
1639384870000|2021-12-13 08:41:10|605.7|605.5|605.5|605.1|605.8|605.5|605.5|605|4395
1639384880000|2021-12-13 08:41:20||605||605||605||605|0
1639384890000|2021-12-13 08:41:30||605.1||605.1||605.1||605.1|0
1639384900000|2021-12-13 08:41:40|605.4|605|605.3|604.8|605.5|605.1|605|604.7|5273
1639384910000|2021-12-13 08:41:50|605.1|604.7|605.1|604.7|605.1|604.7|605|604.7|0
1639384920000|2021-12-13 08:42:00|605.3|604.8|605.2|604.7|605.3|605|605.2|604.7|991
1639384930000|2021-12-13 08:42:10|605.1|604.8|605.3|605.1|605.5|605.2|604.3|603.5|42772
1639384940000|2021-12-13 08:42:20|605.4|605.2|605.5|605.3|605.7|605.4|605.4|605.2|1287
1639384960000|2021-12-13 08:42:40|605.6|605.4|605.9|605.7|605.9|605.7|605.6|605.3|1277
1639384970000|2021-12-13 08:42:50|606|605.8|606.1|605.8|606.1|605.8|606|605.8|1000
1639384980000|2021-12-13 08:43:00|606|605.7|605.7|605.4|606|605.8|605.6|605.4|5546
1639384990000|2021-12-13 08:43:10|605.6||605.6||605.6||605.6||0
1639385000000|2021-12-13 08:43:20|605.7||605.7||605.7||605.7||0
1639385010000|2021-12-13 08:43:30|605.6|605.2|605.2|604.9|605.6|605.2|605.2|604.8|223
1639385020000|2021-12-13 08:43:40|605.1|604.7|604.9|604.5|605.1|604.7|604.8|604.4|500
1639385030000|2021-12-13 08:43:50|605|604.6|605|604.6|605|604.6|605|604.6|0
1639385040000|2021-12-13 08:44:00|605.1|604.7|605.4|605|605.7|605.3|605.1|604.7|6133
1639385050000|2021-12-13 08:44:10|605.3|604.9|605.2|604.8|605.3|604.9|605.2|604.8|0
1639385060000|2021-12-13 08:44:20|605.3|604.9|605.4|605|605.4|605|605|604.9|30
1639385070000|2021-12-13 08:44:30|605.5|605.1|605.4|605|605.5|605.1|605.4|605|0
1639385080000|2021-12-13 08:44:40|605.5|605.1|605.7|605.3|605.7|605.3|605.4|605.1|948
1639385100000|2021-12-13 08:45:00|605.8|605.2|605.5|605.2|605.8|605.2|605.5|605.2|0
1639385110000|2021-12-13 08:45:10|605.4|605.1|605.3|604.7|605.4|605.1|605.3|604.7|1416
1639385120000|2021-12-13 08:45:20||604.8||604.8||604.8||604.8|0
1639385130000|2021-12-13 08:45:30|605.2|604.9|605.3|604.9|605.3|604.9|605.1|604.9|0
1639385140000|2021-12-13 08:45:40|605.2|604.8|605.6|605.2|605.6|605.3|605.2|604.8|4097
1639385150000|2021-12-13 08:45:50|605.5|605.1|605.3|604.9|605.5|605.1|605.3|604.9|0
1639385170000|2021-12-13 08:46:10|605.4|605|605.4|605|605.4|605|605.4|605|0
1639385180000|2021-12-13 08:46:20|605.5|605.2|605.6|605.3|605.6|605.3|605.4|605.2|233
1639385190000|2021-12-13 08:46:30|605.7||605.7||605.7||605.7||0
1639385200000|2021-12-13 08:46:40|605.6|605.2|605.6|605.3|605.6|605.3|605.6|605.2|0
1639385210000|2021-12-13 08:46:50|605.7|605.4|605.7|605.3|605.8|605.4|605.7|605.3|1032
1639385230000|2021-12-13 08:47:10|605.8|605.4|605.8|605.4|605.8|605.4|605.7|605.4|0
1639385240000|2021-12-13 08:47:20|605.7||605.8||605.8||605.7||0
1639385250000|2021-12-13 08:47:30|605.9|605.5|606.3|605.9|606.3|606|605.9|605.5|4656
1639385260000|2021-12-13 08:47:40|606.2|605.8|606.2|605.8|606.2|605.9|606.2|605.8|0
1639385270000|2021-12-13 08:47:50|606.1||606.1||606.1||606.1||0
1639385280000|2021-12-13 08:48:00|606|605.7|605.8|605.5|606|605.7|605.7|605.5|655
1639385300000|2021-12-13 08:48:20|605.7|605.6|605.9|605.6|605.9|605.7|605.7|605.5|2012
1639385320000|2021-12-13 08:48:40|605.8|605.7|605.9|605.5|605.9|605.7|605.7|605.4|0
1639385330000|2021-12-13 08:48:50|605.8|605.6|605.5|605.3|605.8|605.6|605.5|605.3|4078
1639385340000|2021-12-13 08:49:00|605.4|605.2|606|605.7|606.3|606.1|605.4|605.2|5660
1639385360000|2021-12-13 08:49:20|605.9|605.6|606.2|605.9|606.2|605.9|605.9|605.5|135
1639385370000|2021-12-13 08:49:30|606.3|606|606.2|605.8|606.6|606.4|606.2|605.8|25698
1639385390000|2021-12-13 08:49:50|606.3|605.7|606.2|605.9|606.3|605.9|605.9|605.7|454
1639385400000|2021-12-13 08:50:00|606.1|605.8|605.9|605.7|606.1|605.8|605.8|605.5|2965
1639385410000|2021-12-13 08:50:10|605.8|605.6|606.1|605.7|606.1|605.7|605.8|605.5|6207
1639385430000|2021-12-13 08:50:30|606|605.6|605.7|605.4|606|605.6|605.7|605.4|824
1639385440000|2021-12-13 08:50:40|605.6|605.3|605.5|605.2|605.6|605.3|605.5|605.2|504
1639385450000|2021-12-13 08:50:50|605.6|605.3|605.7|605.3|605.7|605.3|605.6|605.3|854
1639385460000|2021-12-13 08:51:00|605.6|605.2|605.3|604.9|605.6|605.2|605.2|604.9|1912
1639385470000|2021-12-13 08:51:10|605.4|605|605.5|605.2|605.5|605.2|605.4|605|0
1639385480000|2021-12-13 08:51:20|605.4|605.3|605.5|605.2|605.5|605.3|605.4|605.2|1092
1639385490000|2021-12-13 08:51:30|605.4|605.3|605.4|605.1|605.4|605.4|605.4|605.1|436
1639385500000|2021-12-13 08:51:40|605.3|605|605.7|605.4|605.8|605.5|605.3|604.9|500
1639385510000|2021-12-13 08:51:50|605.6|605.6|605.7|605.3|605.7|605.6|605.5|605.1|40
1639385520000|2021-12-13 08:52:00|605.8|605.4|605.8|605.4|605.8|605.4|605.8|605.4|0
1639385530000|2021-12-13 08:52:10|605.7|605.5|605.8|605.5|605.9|605.6|605.7|605.5|350
1639385540000|2021-12-13 08:52:20|605.9|605.6|605.9|605.6|606.1|605.9|605.8|605.6|2612
1639385550000|2021-12-13 08:52:30|605.8|605.5|605.7|605.4|605.8|605.6|605.7|605.3|745
1639385560000|2021-12-13 08:52:40|605.8|605.5|605.7|605.5|605.8|605.6|605.7|605.4|0
1639385580000|2021-12-13 08:53:00|605.8||605.8||605.8||605.8||0
1639385590000|2021-12-13 08:53:10||605.6||605.5||605.6||605.5|1186
1639385600000|2021-12-13 08:53:20|605.7|605.6|605.8|605.5|606|605.7|605.7|605.5|713
1639385610000|2021-12-13 08:53:30|605.7||605.7||605.7||605.7||0
1639385620000|2021-12-13 08:53:40|605.6|605.6|605.3|605|605.7|605.6|605.2|604.9|2031
1639385630000|2021-12-13 08:53:50|605.2|604.9|605.2|604.9|605.3|604.9|605.2|604.9|0
1639385640000|2021-12-13 08:54:00|605.1|604.8|604.8|604.4|605.1|604.8|604.7|604.4|3414
1639385650000|2021-12-13 08:54:10|604.7|604.2|604.6|604.2|604.7|604.2|604.5|604.2|652
1639385670000|2021-12-13 08:54:30||604.1||604.1||604.1||604.1|0
1639385690000|2021-12-13 08:54:50|604.5|604|604.2|603.8|604.5|604.1|604.1|603.8|700
1639385700000|2021-12-13 08:55:00|604.1|603.7|603.8|603.5|604.1|603.7|603.8|603.5|0
1639385710000|2021-12-13 08:55:10|603.7|603.4|603.2|602.9|603.7|603.4|603.2|602.9|840
1639385720000|2021-12-13 08:55:20|603.1|602.8|603|602.8|603.1|602.8|603|602.8|0
1639385730000|2021-12-13 08:55:30|602.9|602.7|603.9|603.6|603.9|603.6|602.8|602.6|7038
1639385740000|2021-12-13 08:55:40|603.8||603.8||604||603.8||0
1639385750000|2021-12-13 08:55:50|603.9||604||604||603.9||0
1639385760000|2021-12-13 08:56:00|603.9|603.5|603.8|603.4|603.9|603.5|603.7|603.4|401
1639385770000|2021-12-13 08:56:10|603.9|603.3|604|603.7|604|603.7|603.8|603.3|1964
1639385780000|2021-12-13 08:56:20|604.1|603.8|604.4|604|604.4|604|604.1|603.8|1394
1639385790000|2021-12-13 08:56:30|604.3|603.9|603.7|603.3|604.3|603.9|603.6|603.3|691
1639385800000|2021-12-13 08:56:40|603.8|603.4|603.9|603.5|604|603.6|603.8|603.4|0
1639385810000|2021-12-13 08:56:50|603.8|603.4|603.7|603.3|603.8|603.4|603.6|603.3|0
1639385820000|2021-12-13 08:57:00|603.6||603.6||603.6||603.5||0
1639385840000|2021-12-13 08:57:20|603.7|603.4|603.8|603.5|603.8|603.6|603.7|603.4|15
1639385870000|2021-12-13 08:57:50|603.7|603.6|603.8|603.5|603.8|603.6|603.7|603.5|0
1639385880000|2021-12-13 08:58:00|603.9|603.6|603.8|603.5|604.3|603.8|603.8|603.5|3406
1639385890000|2021-12-13 08:58:10|603.9|603.6|604|603.7|604.1|603.7|603.9|603.6|0
1639385900000|2021-12-13 08:58:20|604.1|603.8|604|603.7|604.2|603.9|603.9|603.7|5098
1639385910000|2021-12-13 08:58:30|604.1|603.8|604.5|604.2|604.5|604.2|604|603.8|2639
1639385920000|2021-12-13 08:58:40|604.4|604.1|604.7|604.3|604.8|604.4|604.4|604|5428
1639385930000|2021-12-13 08:58:50|604.6|604.4|604.6|604.3|604.6|604.4|604.6|604.3|0
1639385940000|2021-12-13 08:59:00|604.5|604.2|604.5|604.2|604.6|604.3|604.4|604|1310
1639385950000|2021-12-13 08:59:10|604.6|604.1|604.4|604.1|604.6|604.1|604.4|604.1|1000
1639385960000|2021-12-13 08:59:20|604.5|604.2|604.5|604.3|604.6|604.3|604.5|604.2|0
1639385970000|2021-12-13 08:59:30||604.2||604.2||604.2||604.2|0
1639385980000|2021-12-13 08:59:40||604.3||604.3||604.3||604.2|0
1639385990000|2021-12-13 08:59:50|604.4|604.2|604.2|603.9|604.4|604.2|604.1|603.8|2840
1639386000000|2021-12-13 09:00:00|604.3|604|604.2|604|604.7|604.3|604.1|603.8|19938
1639386010000|2021-12-13 09:00:10|604.3|604.1|604.4|604.1|604.4|604.1|604.3|604.1|0
1639386020000|2021-12-13 09:00:20|604.3|604|604.2|604|604.3|604|604|603.8|998
1639386030000|2021-12-13 09:00:30|604.1|603.9|603.7|603.3|604.1|603.9|603.7|603.2|525
1639386040000|2021-12-13 09:00:40|603.8|603.2|603.7|603.3|603.9|603.8|603.7|603.2|1440
1639386050000|2021-12-13 09:00:50|603.6|603.2|603.6|603.2|603.6|603.3|603.6|603.2|0
1639386060000|2021-12-13 09:01:00|603|603.3|603.3|603|603.3|603.3|602.9|602.8|53743
1639386070000|2021-12-13 09:01:10|603.4|603.1|603.3|602.9|603.5|603.2|603.3|602.9|939
1639386090000|2021-12-13 09:01:30|603.2||603.1||603.2||603.1||0
1639386100000|2021-12-13 09:01:40|603.2|603|603.2|602.9|603.2|603|603.2|602.9|0
1639386110000|2021-12-13 09:01:50|603.4|603|603.5|603.2|603.6|603.2|603.4|603|613
1639386120000|2021-12-13 09:02:00|603.6|603.3|602.8|602.5|603.6|603.3|602.8|602.4|2724
1639386130000|2021-12-13 09:02:10|602.9||602.9||602.9||602.9||0
1639386140000|2021-12-13 09:02:20|602.8|602.4|603.2|602.9|603.2|602.9|602.8|602.4|1201
1639386150000|2021-12-13 09:02:30|603.3|603|603.5|603.1|603.5|603.2|603.3|603|0
1639386160000|2021-12-13 09:02:40|603.6|603.2|604.1|603.8|604.2|604|603.5|603.2|14168
1639386170000|2021-12-13 09:02:50|604.2|603.9|604.5|604.2|604.6|604.3|604.2|603.9|3042
1639386180000|2021-12-13 09:03:00|604.6|604.3|604.6|604.2|604.6|604.3|604.3|604|4924
1639386190000|2021-12-13 09:03:10|604.7|604.3|604.8|604.4|604.8|604.5|604.6|604.3|1062
1639386210000|2021-12-13 09:03:30|604.9|604.5|604.9|604.6|605|604.8|604.9|604.5|3320
1639386220000|2021-12-13 09:03:40|604.8|604.7|604.8|604.6|605|604.7|604.7|604.5|6035
1639386230000|2021-12-13 09:03:50|604.9|604.7|605|604.7|605|604.7|604.9|604.7|0
1639386240000|2021-12-13 09:04:00||604.8||604.8||604.8||604.8|0
1639386250000|2021-12-13 09:04:10|604.9|604.7|604.9|604.6|604.9|604.7|604.7|604.6|590
1639386260000|2021-12-13 09:04:20|605|604.7|605.7|605.4|605.8|605.4|604.9|604.6|6655
1639386270000|2021-12-13 09:04:30|605.8|605.3|606.1|605.7|606.3|606|605.5|605.3|66519
1639386280000|2021-12-13 09:04:40|606.2|605.9|606.2|605.9|606.2|605.9|606.2|605.9|0
1639386290000|2021-12-13 09:04:50||606||605.9||606||605.9|0
1639386300000|2021-12-13 09:05:00|606.1|605.8|605.8|605.4|606.1|605.8|605.7|605.4|4531
1639386310000|2021-12-13 09:05:10|605.9|605.5|606.2|605.8|606.2|605.8|605.9|605.5|0
1639386320000|2021-12-13 09:05:20|606.3|605.9|606.3|606|606.3|606|606.3|605.9|166
1639386330000|2021-12-13 09:05:30|606.2|605.9|605.6|605.2|606.2|605.9|605.6|605.2|1065
1639386340000|2021-12-13 09:05:40|605.7|605.3|605.6|605.3|605.8|605.3|605.6|605.3|640
1639386350000|2021-12-13 09:05:50|605.7|605.4|605.3|604.9|605.7|605.4|605.1|604.8|2252
1639386360000|2021-12-13 09:06:00|605.2|604.8|605.2|604.9|605.2|604.9|604.9|604.7|1580
1639386370000|2021-12-13 09:06:10|605.1|604.8|604.9|604.5|605.1|604.8|604.8|604.4|1128
1639386390000|2021-12-13 09:06:30|604.8|604.4|604.4|604|604.8|604.5|604.4|604|3458
1639386400000|2021-12-13 09:06:40|604.5|604.1|604.4|604|604.5|604.1|604.4|604|0
1639386410000|2021-12-13 09:06:50|604.3|604.1|604.4|604.1|604.4|604.1|604.3|604|1660
1639386420000|2021-12-13 09:07:00|604.3|603.9|604.3|603.9|604.3|603.9|604.2|603.8|2000
1639386440000|2021-12-13 09:07:20|604.2|603.8|604.2|603.8|604.2|603.8|604.2|603.7|0
1639386450000|2021-12-13 09:07:30|604.1|603.7|604.1|603.6|604.1|603.7|604|603.5|0
1639386460000|2021-12-13 09:07:40|604|603.5|603.8|603.5|604|603.5|603.8|603.5|0
1639386470000|2021-12-13 09:07:50|603.9||604||604||603.9||0
1639386480000|2021-12-13 09:08:00|603.9|603.6|604.1|603.7|604.2|603.9|603.9|603.6|445
1639386490000|2021-12-13 09:08:10|604||603.9||604.1||603.9||0
1639386500000|2021-12-13 09:08:20|604|603.8|604.1|603.7|604.1|603.8|603.8|603.5|3066
1639386510000|2021-12-13 09:08:30|604.2|603.8|604.4|604.1|604.5|604.1|604.2|603.8|274
1639386520000|2021-12-13 09:08:40|604.3|604.2|604.6|604.2|604.6|604.2|604.3|604.2|0
1639386540000|2021-12-13 09:09:00|604.7|604.3|605.1|604.7|605.1|604.7|604.6|604.3|4147
1639386550000|2021-12-13 09:09:10|605.2|604.8|605.1|604.8|605.2|604.9|605.1|604.8|2858
1639386560000|2021-12-13 09:09:20|605.2|604.9|605.1|604.8|605.2|604.9|605.1|604.8|0
1639386580000|2021-12-13 09:09:40|605|604.7|605|604.6|605|604.8|604.8|604.5|1963
1639386600000|2021-12-13 09:10:00|604.9|604.5|604.8|604.4|604.9|604.6|604.7|604.3|3398
1639386610000|2021-12-13 09:10:10|604.9|604.5|604.9|604.5|604.9|604.5|604.9|604.5|0
1639386620000|2021-12-13 09:10:20|604.8|604.4|604.6|604.2|604.8|604.5|604.5|604.2|317
1639386630000|2021-12-13 09:10:30|604.7|604.3|605.1|604.7|605.1|604.8|604.7|604.3|860
1639386640000|2021-12-13 09:10:40|605|604.8|605|604.6|605|604.8|605|604.6|0
1639386660000|2021-12-13 09:11:00|604.9|604.5|605|604.6|605|604.6|604.9|604.5|0
1639386670000|2021-12-13 09:11:10|605.1|604.7|605.1|604.8|605.1|604.8|605.1|604.7|0
1639386680000|2021-12-13 09:11:20|605|604.2|604.2|603.9|605|604.4|604.2|603.9|29203
1639386690000|2021-12-13 09:11:30|604.3|604|604.4|604|604.4|604.2|604.3|604|0
1639386700000|2021-12-13 09:11:40|604.5|604.1|604.8|604.6|604.9|604.6|604.5|604.1|2373
1639386710000|2021-12-13 09:11:50|604.9|604.5|604.9|604.5|605|604.5|604.9|604.4|0
1639386720000|2021-12-13 09:12:00|604.8||604.8||604.8||604.8||0
1639386730000|2021-12-13 09:12:10|604.7||604.7||604.8||604.7||0
1639386740000|2021-12-13 09:12:20|604.8|604.6|604.9|604.5|605|604.7|604.8|604.5|1004
1639386750000|2021-12-13 09:12:30||604.6||604.6||604.6||604.6|0
1639386760000|2021-12-13 09:12:40|605|604.5|605.1|604.9|605.4|605|604.6|604.5|10717
1639386770000|2021-12-13 09:12:50|605.2|605|605.5|605.1|605.7|605.3|605.1|605|1741
1639386780000|2021-12-13 09:13:00|605.4|605|605.6|605.2|605.6|605.2|605.3|605|0
1639386790000|2021-12-13 09:13:10|605.5|605.1|605.6|605.2|605.6|605.2|605.4|605.1|0
1639386820000|2021-12-13 09:13:40||605.3||605.4||605.4||605.3|0
1639386830000|2021-12-13 09:13:50|605.5|605.3|605.1|604.7|605.5|605.3|605|604.7|2341
1639386840000|2021-12-13 09:14:00||604.6||604.6||604.6||604.6|0
1639386850000|2021-12-13 09:14:10|605|604.7|605.3|605|605.3|605.1|604.9|604.7|1163
1639386860000|2021-12-13 09:14:20|605.5|605.1|605.5|605.3|605.5|605.3|605.5|605.1|232
1639386870000|2021-12-13 09:14:30|605.4|605.2|605|604.6|605.5|605.3|605|604.6|6141
1639386880000|2021-12-13 09:14:40||604.7||604.6||604.7||604.5|0
1639386890000|2021-12-13 09:14:50|605.1|604.7|605|604.6|605.1|604.8|605|604.6|0
1639386900000|2021-12-13 09:15:00||604.5||604.6||604.6||604.5|0
1639386910000|2021-12-13 09:15:10|604.9|604.5|604.9|604.5|604.9|604.5|604.9|604.4|0
1639386920000|2021-12-13 09:15:20|604.8|604.6|605|604.7|605|604.7|604.8|604.6|1566
1639386930000|2021-12-13 09:15:30|604.9|604.6|604.8|604.5|605|604.7|604.8|604.4|0
1639386940000|2021-12-13 09:15:40|604.9||604.8||604.9||604.8||0
1639386950000|2021-12-13 09:15:50|604.9||604.9||604.9||604.9||0
1639386960000|2021-12-13 09:16:00|604.8|604.4|604.8|604.4|604.8|604.4|604.8|604.4|0
1639386990000|2021-12-13 09:16:30|604.7|604.3|604.2|603.8|604.7|604.3|604.2|603.8|2000
1639387000000|2021-12-13 09:16:40|604.3|603.9|604|603.6|604.3|603.9|604|603.6|0
1639387010000|2021-12-13 09:16:50|603.9|603.5|603.8|603.6|603.9|603.6|603.8|603.5|0
1639387020000|2021-12-13 09:17:00|603.7|603.4|603.6|603.3|603.7|603.6|603.6|603.2|434
1639387030000|2021-12-13 09:17:10|603.5||603.6||603.6||603.5||0
1639387040000|2021-12-13 09:17:20|603.5|603.4|603.8|603.6|603.9|603.7|603.5|603.4|1185
1639387050000|2021-12-13 09:17:30|603.7|603.5|603.8|603.5|603.8|603.5|603.7|603.4|0
1639387060000|2021-12-13 09:17:40|603.7|603.4|603.8|603.4|603.8|603.4|603.7|603.3|0
1639387080000|2021-12-13 09:18:00|603.7||603.7||603.7||603.7||0
1639387090000|2021-12-13 09:18:10|603.8|603.5|603.7|603.5|603.8|603.5|603.5|603.4|2327
1639387100000|2021-12-13 09:18:20|603.8|603.6|603.8|603.5|603.9|603.7|603.6|603.3|2904
1639387110000|2021-12-13 09:18:30|603.9|603.6|604|603.6|604|603.7|603.8|603.5|0
1639387120000|2021-12-13 09:18:40|603.9|603.5|603.9|603.5|603.9|603.5|603.9|603.5|0
1639387130000|2021-12-13 09:18:50||603.6||603.6||603.6||603.6|0
1639387140000|2021-12-13 09:19:00|603.8|603.5|603.1|602.9|603.8|603.5|603.1|602.8|599
1639387150000|2021-12-13 09:19:10||602.8||602.8||602.8||602.8|0
1639387160000|2021-12-13 09:19:20|603|602.7|602.8|602.5|603|602.7|602.8|602.4|1933
1639387170000|2021-12-13 09:19:30|602.7|602.4|602.4|602.2|602.7|602.5|602.4|602.2|1989
1639387180000|2021-12-13 09:19:40|602.3||602.4||602.4||602.3||955
1639387190000|2021-12-13 09:19:50|602.3||602.4||602.4||602.3||240
1639387210000|2021-12-13 09:20:10|602.3||602.4||602.4||602.3||486
1639387220000|2021-12-13 09:20:20|602.3||602.4||602.4||602.3||0
1639387230000|2021-12-13 09:20:30|602.3|602|602.2|601.9|602.3|602|601.8|601.4|8060
1639387240000|2021-12-13 09:20:40|602.1|601.8|602.2|601.9|602.2|601.9|602|601.7|0
1639387250000|2021-12-13 09:20:50|602.1|601.8|601.9|601.5|602.1|601.8|601.9|601.5|0
1639387260000|2021-12-13 09:21:00|601.8|601.4|601.8|601.5|601.9|601.5|601.7|601.3|0
1639387270000|2021-12-13 09:21:10|601.7||601.7||601.7||601.7||0
1639387290000|2021-12-13 09:21:30|601.6|601.4|601.5|601.2|601.6|601.4|601.5|601.1|652
1639387310000|2021-12-13 09:21:50|601.6|601.3|602.2|601.9|602.3|601.9|601.6|601.3|2673
1639387320000|2021-12-13 09:22:00|602.1|601.8|602.2|601.9|602.2|601.9|602.1|601.8|0
1639387330000|2021-12-13 09:22:10|602.1|602|602.2|601.9|602.2|602|602.1|601.9|2000
1639387350000|2021-12-13 09:22:30||602||602||602||601.9|0
1639387370000|2021-12-13 09:22:50|602.3|602.1|602.5|602.1|602.5|602.2|602.3|602|1869
1639387380000|2021-12-13 09:23:00|602.6|602.2|602.5|602.3|602.6|602.3|602.4|602.1|0
1639387390000|2021-12-13 09:23:10|602.6|602.2|602.8|602.4|602.9|602.4|602.6|602.2|335
1639387400000|2021-12-13 09:23:20|602.9|602.5|602.9|602.6|603|602.6|602.9|602.5|0
1639387410000|2021-12-13 09:23:30|603|602.7|602.6|602.3|603.1|602.8|602.5|602.2|5794
1639387420000|2021-12-13 09:23:40|602.5|602.2|602.3|602.1|602.5|602.2|602.2|602|0
1639387430000|2021-12-13 09:23:50|602.2|602|602.2|602|602.2|602.1|602.2|602|0
1639387440000|2021-12-13 09:24:00|602.3|602.1|602.4|602.1|602.4|602.2|602.3|602.1|888
1639387460000|2021-12-13 09:24:20|602.3|602|602.4|602|602.4|602.1|602.3|602|2350
1639387470000|2021-12-13 09:24:30|602.2|601.9|601.8|601.4|602.2|601.9|601.7|601.4|16706
1639387480000|2021-12-13 09:24:40|601.9|601.5|601.8|601.4|601.9|601.7|601.8|601.4|3552
1639387490000|2021-12-13 09:24:50|601.7|601.3|601.6|601.3|601.7|601.4|601.6|601.2|0
1639387500000|2021-12-13 09:25:00|601.5|601.2|601.4|601.1|601.6|601.3|601.4|601.1|0
1639387510000|2021-12-13 09:25:10||601||601.1||601.1||601|0
1639387520000|2021-12-13 09:25:20|601.5|601.2|601.5|601.3|601.5|601.4|601.4|601.2|1208
1639387530000|2021-12-13 09:25:30||601.2||601.2||601.2||601.2|0
1639387540000|2021-12-13 09:25:40|601.4|601.1|601.4|601.1|601.5|601.2|601.4|601.1|0
1639387550000|2021-12-13 09:25:50|601.5|601.2|601.7|601.5|601.8|601.5|601.5|601.2|3090
1639387560000|2021-12-13 09:26:00|601.6|601.4|602.1|601.6|602.1|601.7|601.6|601.3|3755
1639387570000|2021-12-13 09:26:10|602.2|601.7|602.2|601.8|602.2|601.8|602.2|601.7|0
1639387580000|2021-12-13 09:26:20|602.1|601.9|602.2|601.9|602.2|601.9|602.1|601.9|597
1639387590000|2021-12-13 09:26:30|602.3|602|602.4|602.1|602.6|602.4|602.3|602|13249
1639387600000|2021-12-13 09:26:40|602.5|602.2|602.3|602.1|602.6|602.2|602.3|602.1|2000
1639387610000|2021-12-13 09:26:50|602.4|602|602.3|601.9|602.4|602.2|602|601.7|9118
1639387620000|2021-12-13 09:27:00|602.2|601.8|602.1|601.8|602.3|602.1|602|601.7|5814
1639387630000|2021-12-13 09:27:10|602.2|601.9|602.1|601.8|602.3|601.9|602.1|601.8|0
1639387640000|2021-12-13 09:27:20|602|601.7|602.1|601.9|602.1|601.9|601.9|601.7|585
1639387670000|2021-12-13 09:27:50|602|601.8|601.6|601.3|602|601.8|601.6|601.3|504
1639387680000|2021-12-13 09:28:00|601.7|601.2|601.6|601.2|601.7|601.2|601.6|601.2|0
1639387690000|2021-12-13 09:28:10|601.5|601.3|601.5|601.2|601.5|601.3|601.4|601.1|0
1639387700000|2021-12-13 09:28:20|601.4|601.1|601.5|601.2|601.5|601.2|601.4|601.1|0
1639387710000|2021-12-13 09:28:30|601.6|601.3|602.6|602.2|602.6|602.2|601.6|601.3|5715
1639387720000|2021-12-13 09:28:40|602.5|602.1|602|601.6|602.5|602.2|602|601.6|2175
1639387740000|2021-12-13 09:29:00|601.9|601.7|601.9|601.6|602.3|602.1|601.9|601.5|6812
1639387750000|2021-12-13 09:29:10|602|601.7|602.1|601.8|602.1|601.9|602|601.6|685
1639387760000|2021-12-13 09:29:20|602.2|601.9|602.5|602.2|602.5|602.2|602.2|601.9|811
1639387770000|2021-12-13 09:29:30|602.6|602.3|602.6|602.4|602.6|602.4|602.4|602.1|337
1639387780000|2021-12-13 09:29:40|602.8|602.5|602.9|602.6|602.9|602.6|602.8|602.4|261
1639387790000|2021-12-13 09:29:50|603|602.7|602.7|602.5|603|602.7|602.7|602.3|0
1639387800000|2021-12-13 09:30:00|602.8|602.4|602.8|602.6|602.9|602.6|602.8|602.4|448
1639387810000|2021-12-13 09:30:10|602.7|602.5|602.7|602.4|602.8|602.7|602.7|602.3|1409
1639387820000|2021-12-13 09:30:20|602.6|602.3|602.5|602|602.7|602.5|602.4|602|4146
1639387830000|2021-12-13 09:30:30|602.4||602.4||602.4||602.4||0
1639387840000|2021-12-13 09:30:40|602.3|602.1|602.5|602.3|602.5|602.3|602.3|602.1|831
1639387850000|2021-12-13 09:30:50|602.6|602.4|602.8|602.5|602.9|602.6|602.6|602.3|2947
1639387860000|2021-12-13 09:31:00|602.7|602.6|602.7|602.5|602.7|602.6|602.7|602.5|428
1639387870000|2021-12-13 09:31:10|602.6|602.4|602.7|602.4|602.7|602.6|602.6|602.3|4669
1639387890000|2021-12-13 09:31:30|602.8|602.5|602.9|602.6|602.9|602.8|602.7|602.5|2299
1639387900000|2021-12-13 09:31:40|603.1|602.7|602.8|602.5|603.1|602.8|602.7|602.4|1106
1639387910000|2021-12-13 09:31:50|602.9|602.6|603|602.7|603.1|602.8|602.9|602.6|0
1639387920000|2021-12-13 09:32:00||602.6||602.5||602.6||602.5|0
1639387930000|2021-12-13 09:32:10|603.1|602.6|603.3|603|603.3|603.1|603.1|602.6|600
1639387940000|2021-12-13 09:32:20|603.2|602.9|603.1|602.8|603.2|602.9|603|602.7|0
1639387950000|2021-12-13 09:32:30|603|602.7|603|602.7|603|602.7|602.9|602.6|0
1639387960000|2021-12-13 09:32:40|602.9|602.6|602.7|602.4|602.9|602.6|602.6|602.3|1004
1639387970000|2021-12-13 09:32:50||602.5||602.5||602.5||602.5|0
1639387980000|2021-12-13 09:33:00|602.6|602.6|602.7|602.5|602.7|602.6|602.5|602.3|431
1639387990000|2021-12-13 09:33:10||602.4||602.4||602.5||602.4|0
1639388000000|2021-12-13 09:33:20|||||||||200
1639388010000|2021-12-13 09:33:30|602.9|602.5|602.6|602.4|602.9|602.8|602.6|602.4|21917
1639388020000|2021-12-13 09:33:40|602.5|602.3|602.5|602.2|602.5|602.3|602.4|602.1|3543
1639388030000|2021-12-13 09:33:50|602.4|602.1|602.3|601.9|602.4|602.1|602.3|601.9|0
1639388040000|2021-12-13 09:34:00|602.2|601.8|602.2|601.8|602.2|601.8|602.1|601.8|1475
1639388050000|2021-12-13 09:34:10|602.1|601.9|602.1|601.8|602.2|601.9|602.1|601.8|0
1639388060000|2021-12-13 09:34:20|602|601.7|601.8|601.5|602|601.7|601.7|601.5|773
1639388070000|2021-12-13 09:34:30|601.7|601.4|601.8|601.5|601.8|601.5|601.7|601.4|0
1639388110000|2021-12-13 09:35:10|601.7|601.6|601.7|601.5|601.8|601.7|601.7|601.4|2768
1639388120000|2021-12-13 09:35:20|601.6|601.4|602|601.8|602.2|601.8|601.5|601.3|7635
1639388130000|2021-12-13 09:35:30|601.9|601.7|601.8|601.6|601.9|601.7|601.8|601.6|759
1639388140000|2021-12-13 09:35:40|601.9|601.7|602.2|601.9|602.2|601.9|601.9|601.7|587
1639388150000|2021-12-13 09:35:50|602.3||602.3||602.3||602.2||0
1639388160000|2021-12-13 09:36:00|602.1|602|602.5|602.2|602.5|602.3|602.1|602|371
1639388170000|2021-12-13 09:36:10|602.4|602.1|602.4|602.2|602.4|602.2|602.4|602.1|0
1639388180000|2021-12-13 09:36:20|602.5|602.4|602.3|602.1|602.7|602.6|602.3|602.1|5768
1639388190000|2021-12-13 09:36:30|602.2|602|602.4|602.1|602.5|602.3|602.2|602|4022
1639388210000|2021-12-13 09:36:50|602.5|602.2|602.8|602.5|602.8|602.5|602.5|602.1|410
1639388220000|2021-12-13 09:37:00|602.7|602.4|602.5|602.3|602.7|602.4|602.5|602.3|434
1639388230000|2021-12-13 09:37:10|602.4|602.2|602.1|602|602.4|602.2|602.1|602|320
1639388240000|2021-12-13 09:37:20|||||||||200
1639388250000|2021-12-13 09:37:30|602|601.9|602.3|602|602.3|602.1|602|601.8|13361
1639388260000|2021-12-13 09:37:40|602.2|602.1|602.3|602.1|602.3|602.2|602.2|602.1|1123
1639388270000|2021-12-13 09:37:50|602.5|602|602.6|602.3|602.8|602.3|602.5|602|3300
1639388280000|2021-12-13 09:38:00|602.5|602.2|602.5|602.2|602.5|602.2|602.5|602.2|0
1639388290000|2021-12-13 09:38:10||602.3||602.2||602.3||602.2|0
1639388300000|2021-12-13 09:38:20||602.3||602.3||602.3||602.3|0
1639388310000|2021-12-13 09:38:30|602.4|602.2|602.4|602.2|602.4|602.2|602.2|602|2227
1639388320000|2021-12-13 09:38:40|602.3|602.1|602.3|602|602.3|602.1|602.2|602|0
1639388330000|2021-12-13 09:38:50|602.4|602.1|602.3|602|602.5|602.2|602.3|602|1485
1639388350000|2021-12-13 09:39:10|602.2|602.1|602.2|602|602.2|602.1|602.2|602|1695
1639388360000|2021-12-13 09:39:20|602.1|601.9|601.5|601.3|602.1|601.9|601.5|601.2|17057
1639388370000|2021-12-13 09:39:30|601.7|601.4|601.5|601.3|601.8|601.5|601.5|601.3|2187
1639388380000|2021-12-13 09:39:40||601.2||601.2||601.2||601.2|0
1639388390000|2021-12-13 09:39:50|601.4|601.1|601.4|601.1|601.4|601.1|601.4|601.1|0
1639388400000|2021-12-13 09:40:00|601.3|601|601.5|601.3|601.5|601.3|601.1|601|7492
1639388410000|2021-12-13 09:40:10||601.2||601.2||601.2||601.2|315
1639388420000|2021-12-13 09:40:20||601.3||601.1||601.3||601.1|0
1639388440000|2021-12-13 09:40:40|601.4|601|601.3|601|601.4|601.2|601.1|601|1099
1639388450000|2021-12-13 09:40:50||601.1||601||601.1||601|10
1639388460000|2021-12-13 09:41:00||601.1||601||601.1||601|0
1639388470000|2021-12-13 09:41:10|601.2|600.9|601.2|600.8|601.2|600.9|601.2|600.8|15017
1639388480000|2021-12-13 09:41:20|601.1|600.7|600.9|600.6|601.1|600.7|600.8|600.5|2407
1639388490000|2021-12-13 09:41:30|601.1|601|601|600.7|601.2|601|600.8|600.5|17734
1639388500000|2021-12-13 09:41:40|600.9|600.6|600.8|600.5|600.9|600.6|600.8|600.5|0
1639388510000|2021-12-13 09:41:50||600.6||600.5||600.6||600.5|0
1639388520000|2021-12-13 09:42:00|600.7|600.4|600.7|600.4|600.7|600.4|600.7|600.4|0
1639388530000|2021-12-13 09:42:10|600.6|600.5|600.7|600.5|600.9|600.7|600.6|600.5|6475
1639388540000|2021-12-13 09:42:20|600.8||600.8||600.8||600.8||0
1639388550000|2021-12-13 09:42:30|600.7|600.6|600.7|600.5|600.7|600.6|600.7|600.5|838
1639388560000|2021-12-13 09:42:40|600.8|600.6|600.7|600.5|600.8|600.6|600.7|600.5|2709
1639388570000|2021-12-13 09:42:50||600.6||600.5||600.6||600.5|306
1639388580000|2021-12-13 09:43:00|600.8|600.6|600.9|600.6|600.9|600.7|600.8|600.6|363
1639388590000|2021-12-13 09:43:10|601|600.9|600.9|600.6|601.1|600.9|600.8|600.5|7886
1639388600000|2021-12-13 09:43:20|600.8|600.8|600.8|600.6|600.9|600.8|600.8|600.5|0
1639388610000|2021-12-13 09:43:30|600.7|600.5|600.7|600.4|600.7|600.5|600.7|600.4|934
1639388640000|2021-12-13 09:44:00|600.8|600.5|600.9|600.7|601|600.8|600.8|600.4|2751
1639388650000|2021-12-13 09:44:10|601|600.8|600.9|600.6|601.1|600.8|600.8|600.6|3
1639388660000|2021-12-13 09:44:20||600.7||600.6||600.7||600.6|0
1639388670000|2021-12-13 09:44:30||600.7||600.7||600.7||600.6|0
1639388680000|2021-12-13 09:44:40||600.6||600.7||600.7||600.6|0
1639388690000|2021-12-13 09:44:50|601|600.8|601.5|601.2|601.6|601.3|601|600.8|2773
1639388700000|2021-12-13 09:45:00|601.4|601.1|601.4|601.2|601.4|601.2|601.2|601|9989
1639388710000|2021-12-13 09:45:10|601.5|601.3|601.5|601.2|601.5|601.4|601.4|601.1|3224
1639388720000|2021-12-13 09:45:20|601.4|601.1|601.2|600.9|601.4|601.1|601.1|600.8|279
1639388730000|2021-12-13 09:45:30|601.1||601.1||601.2||601.1||0
1639388740000|2021-12-13 09:45:40|601|600.8|601.2|600.9|601.4|601.1|601|600.8|8766
1639388750000|2021-12-13 09:45:50|601.1|600.8|601.1|600.8|601.1|600.8|601.1|600.8|0
1639388760000|2021-12-13 09:46:00|601|600.7|601|600.6|601.1|600.9|600.8|600.6|7242
1639388770000|2021-12-13 09:46:10|601.1|600.7|601.4|601.1|601.4|601.1|601.1|600.6|3353
1639388780000|2021-12-13 09:46:20|601.3|601.2|601.2|600.7|601.5|601.3|601.2|600.7|3715
1639388790000|2021-12-13 09:46:30|601.1||601||601.1||601||0
1639388800000|2021-12-13 09:46:40||600.6||600.6||600.6||600.5|0
1639388810000|2021-12-13 09:46:50|601.1|600.7|601.1|600.9|601.2|601|601.1|600.7|5551
1639388820000|2021-12-13 09:47:00|601|600.8|601.1|600.8|601.1|600.9|600.9|600.6|3071
1639388840000|2021-12-13 09:47:20||600.9||600.9||601||600.9|0
1639388850000|2021-12-13 09:47:30|601.2|601|601.4|601|601.5|601.2|601.2|601|3445
1639388860000|2021-12-13 09:47:40|601.3|601.2|601.3|601|601.3|601.2|601.3|601|500
1639388870000|2021-12-13 09:47:50|601.2||601.2||601.2||601.2||0
1639388880000|2021-12-13 09:48:00|601.3|601.1|601.5|601.3|601.7|601.4|601.3|601|395
1639388890000|2021-12-13 09:48:10|601.6|601.4|601.7|601.5|601.8|601.5|601.6|601.4|3675
1639388900000|2021-12-13 09:48:20||601.4||601.4||601.5||601.4|0
1639388910000|2021-12-13 09:48:30||601.5||601.5||601.5||601.5|0
1639388920000|2021-12-13 09:48:40|601.6|601.4|601.3|601|601.6|601.4|601.3|601|2403
1639388930000|2021-12-13 09:48:50|601.2|600.9|601.3|601|601.3|601|601.2|600.9|0
1639388940000|2021-12-13 09:49:00|601.2|600.9|601.2|600.9|601.2|601|601.2|600.9|2
1639388950000|2021-12-13 09:49:10||601||600.9||601||600.9|0
1639388960000|2021-12-13 09:49:20|601.1|600.8|601.1|600.9|601.1|600.9|601.1|600.8|0
1639388970000|2021-12-13 09:49:30|601|600.8|600.9|600.6|601|600.8|600.9|600.5|0
1639388980000|2021-12-13 09:49:40||600.5||600.6||600.6||600.5|0
1639388990000|2021-12-13 09:49:50|600.8|600.7|600.5|600.2|600.9|600.8|600.5|600.1|2254
1639389000000|2021-12-13 09:50:00|600.4|600.3|600.1|599.9|600.5|600.3|599.8|599.6|84483
1639389010000|2021-12-13 09:50:10|600.2|600|600.1|600|600.2|600|600|599.8|13805
1639389020000|2021-12-13 09:50:20|600.2|600.1|600.2|600|600.2|600.1|600.2|600|646
1639389030000|2021-12-13 09:50:30|600.3|600.1|600.5|600.3|600.7|600.4|600.3|600.1|9002
1639389040000|2021-12-13 09:50:40|600.4|600|600|599.7|600.4|600.1|599.9|599.6|11666
1639389050000|2021-12-13 09:50:50|599.9|599.6|600|599.7|600|599.7|599.9|599.6|0
1639389060000|2021-12-13 09:51:00|600.1|600|600|599.7|600.1|600|599.9|599.7|18630
1639389070000|2021-12-13 09:51:10|600.1|599.8|599.9|599.7|600.4|600|599.9|599.7|7185
1639389080000|2021-12-13 09:51:20|600||599.9||600||599.9||0
1639389090000|2021-12-13 09:51:30|600|599.8|600.2|599.9|600.2|599.9|600|599.8|2145
1639389100000|2021-12-13 09:51:40|600.3|600|600.2|599.8|600.4|600.2|600.1|599.8|1636
1639389110000|2021-12-13 09:51:50|600.1|599.7|600|599.7|600.1|599.7|600|599.7|0
1639389120000|2021-12-13 09:52:00|599.9|599.8|599.6|599.3|600|599.8|599.1|598.3|109452
1639389130000|2021-12-13 09:52:10|599.5|599.2|598.9|598.6|599.5|599.2|598.5|598.3|18824
1639389140000|2021-12-13 09:52:20|599|598.7|599.2|598.9|599.3|598.9|599|598.7|2149
1639389150000|2021-12-13 09:52:30|599.1|599|599.1|598.9|599.2|599.1|599.1|598.8|0
1639389170000|2021-12-13 09:52:50|599.2|599|599.4|599|599.4|599|599.2|599|361
1639389180000|2021-12-13 09:53:00|599.5|599.3|599.6|599.4|599.7|599.4|599.3|599|1657
1639389190000|2021-12-13 09:53:10|599.5|599.2|599.3|599|599.5|599.2|599.2|598.9|2670
1639389200000|2021-12-13 09:53:20|599.2|598.9|598.9|598.4|599.2|599|598.9|598.4|0
1639389210000|2021-12-13 09:53:30|598.8|598.5|598.7|598.4|598.8|598.6|598.6|598.4|2510
1639389220000|2021-12-13 09:53:40|598.8|598.5|598.9|598.8|599.3|599|598.8|598.5|12941
1639389230000|2021-12-13 09:53:50|599|598.7|599|598.8|599.1|598.9|598.9|598.7|4895
1639389240000|2021-12-13 09:54:00|599.1|598.9|599|598.7|599.2|599|599|598.7|1309
1639389250000|2021-12-13 09:54:10|599.1|598.8|599.4|599|599.4|599|599.1|598.8|0
1639389260000|2021-12-13 09:54:20|599.3|598.9|599.2|598.9|599.3|599|599|598.6|7600
1639389270000|2021-12-13 09:54:30|599.1|599|599|598.7|599.1|599|598.8|598.5|1583
1639389280000|2021-12-13 09:54:40|598.9|598.6|599.1|598.7|599.2|598.9|598.7|598.5|11515
1639389290000|2021-12-13 09:54:50|599.2|598.8|599.2|598.9|599.4|599.1|599.2|598.8|0
1639389300000|2021-12-13 09:55:00|599.1|598.8|599|598.7|599.1|598.8|599|598.7|357
1639389310000|2021-12-13 09:55:10|599.2|598.8|599.3|598.9|599.3|599.1|599.1|598.8|2347
1639389320000|2021-12-13 09:55:20|599.2|598.8|599.2|599|599.2|599.1|598.8|598.5|19751
1639389330000|2021-12-13 09:55:30|599.1|598.8|598.9|598.6|599.1|598.8|598.9|598.6|10930
1639389350000|2021-12-13 09:55:50|599|598.7|599.4|599|599.5|599.2|599|598.7|32828
1639389360000|2021-12-13 09:56:00|599.3|598.9|598.8|598.5|599.3|598.9|598.7|598.4|4693
1639389370000|2021-12-13 09:56:10|598.9||598.8||598.9||598.8||0
1639389380000|2021-12-13 09:56:20|598.7|598.4|598.5|598.3|598.7|598.4|598.4|598.3|3923
1639389390000|2021-12-13 09:56:30|598.4|598.2|598.8|598.4|598.8|598.4|598.4|598.1|1499
1639389400000|2021-12-13 09:56:40|598.7|598.5|598.8|598.6|599|598.7|598.7|598.5|2845
1639389410000|2021-12-13 09:56:50|598.9|598.7|598.9|598.7|599|598.8|598.9|598.6|2077
1639389420000|2021-12-13 09:57:00|598.8|598.6|598.7|598.2|598.8|598.6|598.6|598.2|0
1639389430000|2021-12-13 09:57:10|598.8|598.3|598.9|598.7|599|598.7|598.7|598.3|8091
1639389460000|2021-12-13 09:57:40|599|598.8|599.2|599|599.2|599|599|598.8|426
1639389470000|2021-12-13 09:57:50|599.1|599.1|598.9|598.6|599.1|599.1|598.7|598.4|5737
1639389480000|2021-12-13 09:58:00|598.8|598.5|598.8|598.5|598.8|598.5|598.8|598.5|0
1639389490000|2021-12-13 09:58:10|598.7|598.4|598.6|598.2|598.7|598.4|598.5|598.2|162
1639389500000|2021-12-13 09:58:20|598.5|598.1|598.3|598|598.5|598.2|598.3|598|0
1639389520000|2021-12-13 09:58:40|598.2|598.1|598.3|598|598.3|598.1|598.2|598|0
1639389530000|2021-12-13 09:58:50|598.2|598.1|598.5|598.2|598.6|598.4|598.2|598.1|10003
1639389540000|2021-12-13 09:59:00|598.3|598.1|598.6|598.4|598.6|598.4|598.3|598.1|1018
1639389550000|2021-12-13 09:59:10|598.5|598.3|598.4|598.1|598.5|598.3|598.3|598.1|504
1639389560000|2021-12-13 09:59:20|598.5|598.2|598.5|598.2|598.5|598.3|598.4|598|3693
1639389570000|2021-12-13 09:59:30|598.4|598.1|598.4|598.2|598.4|598.2|598.4|598.1|1566
1639389590000|2021-12-13 09:59:50|598.5|598.3|598.4|598.2|598.6|598.3|598.4|598.2|1350
1639389600000|2021-12-13 10:00:00|598.5|598.3|598.5|598.3|598.6|598.3|598.5|598.2|2150
1639389610000|2021-12-13 10:00:10|598.6|598.4|598.5|598.2|598.7|598.4|598.4|598.2|1082
1639389640000|2021-12-13 10:00:40|598.4|598.1|598.3|598.1|598.4|598.1|598.2|598|253
1639389650000|2021-12-13 10:00:50|598.2|598|598|597.7|598.2|598|597.2|597.1|26771
1639389660000|2021-12-13 10:01:00|597.7|597.6|598.5|598.2|598.5|598.2|597.7|597.6|6411
1639389670000|2021-12-13 10:01:10|598.4|598.1|598.3|598|598.4|598.1|598.2|597.9|0
1639389680000|2021-12-13 10:01:20||598.1||598.1||598.1||598|0
1639389690000|2021-12-13 10:01:30|598.2|598|598.2|597.8|598.2|598|598.1|597.8|4205
1639389700000|2021-12-13 10:01:40|598.1||598||598.1||598||0
1639389710000|2021-12-13 10:01:50|597.9|597.6|597.7|597.5|597.9|597.6|597.7|597.5|2918
1639389720000|2021-12-13 10:02:00|597.6|597.4|597.7|597.5|597.7|597.5|597.5|597.2|225
1639389730000|2021-12-13 10:02:10||597.4||597.3||597.5||597.3|0
1639389740000|2021-12-13 10:02:20|597.6|597.4|597.6|597.4|597.6|597.4|597.6|597.4|0
1639389760000|2021-12-13 10:02:40|597.5|597.3|597.7|597.5|597.7|597.5|597.4|597.1|2813
1639389770000|2021-12-13 10:02:50|597.9|597.6|597.5|597.2|597.9|597.7|597.4|597.1|5990
1639389780000|2021-12-13 10:03:00|597.4|597.1|597.4|597.1|597.4|597.2|597.4|597.1|0
1639389790000|2021-12-13 10:03:10|597.5|597.3|597.6|597.4|597.8|597.5|597.4|597.1|21038
1639389800000|2021-12-13 10:03:20|597.5|597.3|597.5|597.3|597.6|597.4|597.4|597.2|388
1639389810000|2021-12-13 10:03:30|597.4||597.4||597.4||597.4||0
1639389820000|2021-12-13 10:03:40|597.3|597.2|597.1|596.9|597.3|597.2|597.1|596.8|3773
1639389830000|2021-12-13 10:03:50|597.2|597|597.3|597.1|597.6|597.3|597.2|597|2417
1639389840000|2021-12-13 10:04:00|597.4||597.3||597.4||597.2||0
1639389850000|2021-12-13 10:04:10|597.2|596.9|596.9|596.6|597.3|597.1|596.8|596.6|4892
1639389860000|2021-12-13 10:04:20|596.8|596.5|596.4|596.2|597|596.9|596.4|596.2|12030
1639389880000|2021-12-13 10:04:40|596.3|596.1|596.3|596.1|596.4|596.2|596.3|596|323
1639389890000|2021-12-13 10:04:50||596||596.1||596.1||596|0
1639389900000|2021-12-13 10:05:00|596.2|596|596.2|596|596.2|596.1|596.1|596|1901
1639389910000|2021-12-13 10:05:10|596.3|596.2|595.8|595.4|596.3|596.2|595.8|595.4|20469
1639389920000|2021-12-13 10:05:20|595.7|595.3|595.4|595.2|595.7|595.3|595.3|595.1|6125
1639389930000|2021-12-13 10:05:30|595.5|595.3|595.6|595.3|595.6|595.4|595.4|595.1|3964
1639389940000|2021-12-13 10:05:40|595.4|595.2|595.3|595|595.4|595.2|595.2|595|3448
1639389950000|2021-12-13 10:05:50|595.2|595.1|593.8|593.4|595.2|595.1|593.2|592.9|49934
1639389960000|2021-12-13 10:06:00|593.4|593.3|592.9|592.6|593.4|593.3|592.4|592.2|105239
1639389970000|2021-12-13 10:06:10|592.8|592.5|592.2|591.9|593.1|592.8|591.9|591.6|28301
1639389980000|2021-12-13 10:06:20|592.3|592|593.1|592.8|593.3|592.9|592.2|591.9|41036
1639389990000|2021-12-13 10:06:30|593.2|592.9|592|591.7|593.6|593.2|591.7|591.4|23805
1639390000000|2021-12-13 10:06:40|592.1|591.8|592.1|591.7|592.4|592.1|591.7|591.4|20954
1639390010000|2021-12-13 10:06:50|592.2|591.8|592.5|592.1|592.9|592.5|592.2|591.8|20582
1639390020000|2021-12-13 10:07:00|592.4|592|592.8|592.5|593|592.9|592|591.6|9060
1639390030000|2021-12-13 10:07:10|592.7|592.4|593.1|592.8|593.4|593|592.7|592.4|11166
1639390040000|2021-12-13 10:07:20|593|592.9|593.1|592.8|593.5|593.1|593|592.8|2327
1639390050000|2021-12-13 10:07:30|593|592.9|592.9|592.6|593.1|592.9|592.9|592.6|54
1639390060000|2021-12-13 10:07:40|592.8|592.7|593.6|593.4|594.1|593.6|592.8|592.6|10277
1639390070000|2021-12-13 10:07:50|593.8|593.3|593.5|593.2|593.8|593.3|593.5|593.2|0
1639390080000|2021-12-13 10:08:00|593.4||593.5||593.5||593.4||0
1639390090000|2021-12-13 10:08:10|593.4|593|593.1|592.8|593.5|593.3|593|592.7|2268
1639390110000|2021-12-13 10:08:30||592.7||592.9||592.9||592.7|0
1639390120000|2021-12-13 10:08:40|593|592.8|593.2|592.8|593.2|593|592.9|592.7|1681
1639390130000|2021-12-13 10:08:50|593.3|592.9|593.5|593|593.7|593.3|593.2|592.9|2263
1639390140000|2021-12-13 10:09:00|593.6|593.1|593.7|593.3|593.9|593.4|593.5|593.1|1305
1639390150000|2021-12-13 10:09:10|593.6|593.2|594|593.6|594|593.6|593.3|593.1|8564
1639390160000|2021-12-13 10:09:20|593.8|593.5|593.7|593.5|593.8|593.5|593.7|593.5|49
1639390170000|2021-12-13 10:09:30|593.9|593.6|593.7|593.4|594.1|593.7|593.6|593.4|3059
1639390180000|2021-12-13 10:09:40|593.8|593.5|593.6|593.4|593.9|593.5|593.6|593.4|0
1639390190000|2021-12-13 10:09:50|593.8|593.5|593.7|593.4|594|593.6|593.7|593.4|433
1639390200000|2021-12-13 10:10:00|593.6|593.2|593.3|593|593.6|593.3|593.2|593|4612
1639390210000|2021-12-13 10:10:10|593.2|593.1|593.6|593.3|593.6|593.3|593.2|593.1|910
1639390220000|2021-12-13 10:10:20|593.5|593.2|592.7|592.4|593.5|593.2|592.6|592.2|22748
1639390230000|2021-12-13 10:10:30|592.8|592.5|592.4|592.3|592.8|592.5|592.4|592.3|2494
1639390240000|2021-12-13 10:10:40|592.3|592.1|592.3|592.1|592.3|592.1|592.3|592.1|157
1639390260000|2021-12-13 10:11:00|592.4|592.2|592.3|592.1|592.7|592.3|592.3|592.1|2115
1639390270000|2021-12-13 10:11:10|592.4|592.2|593.1|592.6|593.1|592.6|592.4|592.2|1495
1639390280000|2021-12-13 10:11:20|593|592.5|591.9|591.5|593|592.5|591.9|591.5|9124
1639390290000|2021-12-13 10:11:30|591.8|591.6|592.4|591.9|592.4|591.9|591.8|591.6|6085
1639390300000|2021-12-13 10:11:40|592.5|592|592.3|592.2|592.5|592.2|592.3|592|0
1639390310000|2021-12-13 10:11:50|592.2|592.1|592.4|591.9|592.6|592.3|592.2|591.9|2291
1639390330000|2021-12-13 10:12:10|592.3|592|592.3|591.9|592.4|592.1|592.2|591.9|150
1639390340000|2021-12-13 10:12:20|592.4|592|592.4|592.1|592.4|592.2|592.3|592|710
1639390350000|2021-12-13 10:12:30|592.3|592|592.3|591.9|592.4|592.1|592.3|591.9|0
1639390360000|2021-12-13 10:12:40|592.4|592|592.3|592|592.4|592|592.3|592|0
1639390370000|2021-12-13 10:12:50|592.2|591.9|591.9|591.7|592.3|592|591.8|591.6|3205
1639390380000|2021-12-13 10:13:00|592|591.6|592.2|592|592.2|592|592|591.6|997
1639390390000|2021-12-13 10:13:10|592.4|591.9|592.5|592.1|592.6|592.2|592.3|591.9|1701
1639390400000|2021-12-13 10:13:20|592.4|592|592.2|591.9|592.4|592|592.2|591.8|0
1639390420000|2021-12-13 10:13:40|592.1|591.8|592|591.8|592.2|591.9|592|591.8|700
1639390430000|2021-12-13 10:13:50||591.9||591.9||591.9||591.9|0
1639390440000|2021-12-13 10:14:00|592.1|592|592.1|591.7|592.7|592.5|591.9|591.6|23942
1639390450000|2021-12-13 10:14:10|592|591.6|592.3|591.9|592.4|592|592|591.6|10151
1639390460000|2021-12-13 10:14:20|592.2|592|592.6|592.2|592.6|592.3|592.1|591.9|8348
1639390470000|2021-12-13 10:14:30|592.5|592.1|592.2|591.9|592.5|592.1|592|591.8|3671
1639390480000|2021-12-13 10:14:40|592.3|592|592.4|592.1|592.6|592.2|592.2|592|2082
1639390500000|2021-12-13 10:15:00|592.3|592|592.3|592.1|592.3|592.1|592.2|591.9|2997
1639390510000|2021-12-13 10:15:10||592||592.1||592.1||592|0
1639390520000|2021-12-13 10:15:20|592.4|592|592.3|592.1|592.6|592.3|592.3|592|4302
1639390530000|2021-12-13 10:15:30|592.2|592|592.3|592.1|592.3|592.1|592.1|592|1679
1639390540000|2021-12-13 10:15:40||592||592||592||592|0
1639390550000|2021-12-13 10:15:50|592.2||592.2||592.2||592.2||50
1639390560000|2021-12-13 10:16:00|592.1|592.1|592.3|592|592.5|592.2|592.1|592|2826
1639390570000|2021-12-13 10:16:10|592.4|592.1|592.3|592.1|592.5|592.3|592.3|592.1|2599
1639390580000|2021-12-13 10:16:20|592.2|592|592.2|592|592.2|592|592.2|592|1165
1639390590000|2021-12-13 10:16:30|592.1|591.9|592.2|591.9|592.2|591.9|592.1|591.9|2013
1639390600000|2021-12-13 10:16:40|592.3|592|592.4|592.2|592.5|592.2|592.3|592|3267
1639390610000|2021-12-13 10:16:50|592.5|592.3|592.1|591.9|592.5|592.3|592.1|591.9|960
1639390620000|2021-12-13 10:17:00|592.2|592|589.8|589.6|592.2|592|589.6|589.4|142908
1639390630000|2021-12-13 10:17:10|589.9|589.7|589.2|589|589.9|589.8|589.1|589|38745
1639390640000|2021-12-13 10:17:20|589.3|589.1|589.3|589.1|590|589.6|589.2|589|29104
1639390650000|2021-12-13 10:17:30|589.4|589.2|589.6|589.3|589.8|589.6|589.3|589.1|9505
1639390660000|2021-12-13 10:17:40|589.5|589.2|589.4|589.1|589.6|589.4|589|588.7|33130
1639390670000|2021-12-13 10:17:50|589.6|589.2|590.4|590.1|590.5|590.2|589.5|589.2|12346
1639390680000|2021-12-13 10:18:00|590.5|590.2|590.6|590.3|590.7|590.4|590.4|590.2|4093
1639390690000|2021-12-13 10:18:10|590.5|590.2|590.7|590.4|590.8|590.5|590|589.9|10892
1639390700000|2021-12-13 10:18:20|590.6|590.5|590.9|590.7|590.9|590.7|590.6|590.4|14138
1639390710000|2021-12-13 10:18:30|591|590.8|592.5|592.3|592.7|592.3|590.8|590.6|160208
1639390720000|2021-12-13 10:18:40|592.4|592.2|591.9|591.7|592.5|592.2|591.9|591.4|13288
1639390730000|2021-12-13 10:18:50|591.8|591.6|591.9|591.6|592.4|592.1|591.6|591.2|8264
1639390740000|2021-12-13 10:19:00|592|591.7|591.6|591.2|592|591.7|591.6|591.2|4823
1639390750000|2021-12-13 10:19:10|591.8|591.3|592.6|592.2|592.6|592.2|591.6|591.3|1803
1639390760000|2021-12-13 10:19:20|592.7|592.3|592.7|592.3|592.8|592.5|592.4|592.2|1719
1639390770000|2021-12-13 10:19:30|592.6|592.2|592.5|592.3|592.8|592.3|592.5|592.2|200
1639390780000|2021-12-13 10:19:40|592.7|592.4|593.4|593|593.4|593.1|592.5|592.4|5336
1639390790000|2021-12-13 10:19:50|593.3|593.1|594.2|593.9|594.3|593.9|593.3|593|5030
1639390800000|2021-12-13 10:20:00|594.3|594|594.4|594|594.6|594.3|594.1|593.9|1383
1639390810000|2021-12-13 10:20:10|594.5|594.1|594.5|594.2|594.8|594.4|594.4|594.1|990
1639390820000|2021-12-13 10:20:20|594.6|594.3|594.7|594.3|594.7|594.4|594.2|594.1|2826
1639390830000|2021-12-13 10:20:30|594.8|594.4|594.7|594.4|594.8|594.4|594.6|594.3|0
1639390840000|2021-12-13 10:20:40|594.6|594.3|594.9|594.6|594.9|594.7|594.6|594.3|2990
1639390850000|2021-12-13 10:20:50|594.8|594.7|595.4|595|595.5|595.1|594.7|594.4|4047
1639390860000|2021-12-13 10:21:00|595.5|594.9|595.4|595|595.5|595|595|594.9|4671
1639390870000|2021-12-13 10:21:10|595.5|595.1|595.3|595|595.8|595.4|595.2|594.9|5707
1639390880000|2021-12-13 10:21:20|595.2|594.9|594.7|594.3|595.3|594.9|594.3|594|35462
1639390890000|2021-12-13 10:21:30|594.6|594.2|595.8|595.4|595.9|595.4|594.5|594.2|1743
1639390900000|2021-12-13 10:21:40|595.9|595.3|595.8|595.5|595.9|595.6|595.8|595.3|0
1639390910000|2021-12-13 10:21:50|595.5|595.4|595.5|595.2|595.5|595.4|595.5|595.2|1140
1639390920000|2021-12-13 10:22:00|595.4|595.3|595.5|595.3|595.5|595.3|595.4|595.3|0
1639390930000|2021-12-13 10:22:10|595.4|595.2|594.7|594.2|595.4|595.2|594.7|594.1|14614
1639390940000|2021-12-13 10:22:20|594.8|594.3|594.9|594.6|594.9|594.7|594.7|594.3|1743
1639390950000|2021-12-13 10:22:30|595.1|594.7|595.2|594.8|595.5|595|595.1|594.7|1115
1639390960000|2021-12-13 10:22:40|595.1|594.7|594.6|594.2|595.1|594.7|594.5|594|7632
1639390970000|2021-12-13 10:22:50|594.5|594.1|594|593.7|594.5|594.1|593.9|593.4|1066
1639390980000|2021-12-13 10:23:00|593.9|593.6|594.2|593.9|594.3|593.9|593.7|593.1|775
1639390990000|2021-12-13 10:23:10|594.1|593.8|594.4|593.8|594.4|593.8|594.1|593.7|1000
1639391000000|2021-12-13 10:23:20|594.6|593.9|594.5|594|594.7|594.4|594.4|593.9|755
1639391010000|2021-12-13 10:23:30|594.4|593.9|594.3|593.9|594.4|594|594.3|593.8|0
1639391020000|2021-12-13 10:23:40||593.8||593.9||593.9||593.8|0
1639391030000|2021-12-13 10:23:50|594.4|594|595|594.7|595.3|594.9|594.3|593.9|4953
1639391040000|2021-12-13 10:24:00|594.9|594.6|594.7|594.4|595|594.8|594.7|594.4|1961
1639391050000|2021-12-13 10:24:10|594.8|594.3|594.6|594.2|594.8|594.4|594.6|594.2|0
1639391070000|2021-12-13 10:24:30|594.8|594.3|595.4|594.8|595.4|594.8|594.8|594.3|284
1639391080000|2021-12-13 10:24:40|595.5|594.9|595.9|595.5|595.9|595.7|595.4|594.9|5845
1639391090000|2021-12-13 10:24:50|596|595.6|595.8|595.5|596.1|595.7|595.7|595.5|1885
1639391100000|2021-12-13 10:25:00|595.7|595.4|595.1|594.6|595.8|595.4|595|594.6|12225
1639391110000|2021-12-13 10:25:10|595|594.5|594.7|594.3|595|594.5|594.7|594.2|0
1639391120000|2021-12-13 10:25:20|594.6|594.2|594.3|593.8|594.6|594.2|594.3|593.8|0
1639391130000|2021-12-13 10:25:30|594.2|593.7|594|593.6|594.2|593.7|593.9|593.5|0
1639391140000|2021-12-13 10:25:40|593.9|593.5|594.4|594|594.4|594|593.8|593.4|2743
1639391150000|2021-12-13 10:25:50|594.3||594.3||594.3||594.3||100
1639391160000|2021-12-13 10:26:00|594.4|594.1|595.1|594.6|595.2|594.6|594.4|594.1|1573
1639391170000|2021-12-13 10:26:10|595.2|594.7|595.2|594.8|595.2|594.8|595.1|594.7|0
1639391180000|2021-12-13 10:26:20|595.3|594.9|594.8|594.6|595.4|595|594.3|593.8|15992
1639391190000|2021-12-13 10:26:30|594.7|594.7|595.4|595|595.4|595.1|594.7|594.7|3814
1639391200000|2021-12-13 10:26:40|595.3|594.9|595.3|595|595.3|595|595.2|594.9|0
1639391210000|2021-12-13 10:26:50|595.4|595.1|595.4|595.1|595.6|595.2|595.2|594.8|7808
1639391220000|2021-12-13 10:27:00|595.5|595.2|595.6|595.2|595.6|595.4|595.4|595.1|3680
1639391230000|2021-12-13 10:27:10|595.8|595.3|595.9|595.4|596|595.6|595.8|595.3|399
1639391240000|2021-12-13 10:27:20|596|595.5|596.2|595.8|596.3|596|595.9|595.5|3582
1639391250000|2021-12-13 10:27:30|596.1|595.9|596.1|595.9|596.2|596.1|596|595.6|5182
1639391260000|2021-12-13 10:27:40|596.2|596|596.3|596|596.6|596.3|596.2|596|2993
1639391270000|2021-12-13 10:27:50|596.2|595.9|596.3|596|596.3|596|596.1|595.7|3213
1639391280000|2021-12-13 10:28:00|596.4|596.1|596.4|596|596.6|596.3|596.3|595.8|2397
1639391290000|2021-12-13 10:28:10|596.6|596.1|596.3|596.1|596.7|596.4|596.3|595.9|757
1639391300000|2021-12-13 10:28:20|596.2|595.9|596.2|595.9|596.2|595.9|596.1|595.8|1143
1639391310000|2021-12-13 10:28:30|596.3|596|596.3|596|596.3|596|596.3|596|0
1639391320000|2021-12-13 10:28:40|596.2|595.8|595.9|595.6|596.2|595.8|595.8|595.6|1611
1639391330000|2021-12-13 10:28:50|595.8||595.8||595.8||595.8||0
1639391340000|2021-12-13 10:29:00|595.7|595.4|596|595.6|596|595.7|595.6|595.2|7270
1639391350000|2021-12-13 10:29:10|596.1|595.7|596.1|595.7|596.3|596|596.1|595.7|1009
1639391360000|2021-12-13 10:29:20|596.2|595.8|596.4|596|596.5|596.1|596.2|595.8|500
1639391370000|2021-12-13 10:29:30|596.5|596.1|596.6|596.2|596.7|596.2|596.5|596.1|0
1639391380000|2021-12-13 10:29:40|596.5|596.1|596.4|596|596.5|596.2|596.3|596|1684
1639391390000|2021-12-13 10:29:50|596.3|596.1|596.8|596.4|596.8|596.5|596.3|596|486
1639391400000|2021-12-13 10:30:00|596.7|596.5|596.3|596|596.7|596.5|596.3|595.9|724
1639391410000|2021-12-13 10:30:10|596.1|595.9|596.4|596|596.4|596.1|595.8|595.4|2216
1639391420000|2021-12-13 10:30:20|596.3|595.9|596|595.6|596.3|596|596|595.6|1000
1639391430000|2021-12-13 10:30:30|595.9|595.7|595.9|595.5|595.9|595.7|595.9|595.5|0
1639391440000|2021-12-13 10:30:40|595.8|595.4|595.8|595.4|595.8|595.5|595.8|595.4|0
1639391450000|2021-12-13 10:30:50|595.7|595.5|595.7|595.4|595.7|595.5|595.7|595.4|0
1639391470000|2021-12-13 10:31:10|595.6||595.6||595.6||595.6||0
1639391480000|2021-12-13 10:31:20|595.5|595.2|595.4|594.9|595.5|595.2|595.4|594.9|530
1639391490000|2021-12-13 10:31:30|595.3|594.8|595|594.6|595.3|594.9|595|594.6|0
1639391500000|2021-12-13 10:31:40||594.7||594.7||594.7||594.6|0
1639391510000|2021-12-13 10:31:50|595.1|594.8|596|595.7|596.2|595.7|595.1|594.8|6462
1639391520000|2021-12-13 10:32:00|595.9|595.6|595.5|595.2|595.9|595.8|595.5|595.1|20755
1639391530000|2021-12-13 10:32:10|595.6|595.3|595.6|595.2|595.6|595.3|595.5|595.2|0
1639391540000|2021-12-13 10:32:20|595.7|595.3|595.7|595.5|595.7|595.5|595.5|595.3|1598
1639391550000|2021-12-13 10:32:30|595.8|595.6|596|595.6|596.1|595.7|595.7|595.6|335
1639391560000|2021-12-13 10:32:40|595.9||596||596||595.8||0
1639391570000|2021-12-13 10:32:50|595.9|595.4|595.8|595.4|595.9|595.4|595.3|594.9|1791
1639391580000|2021-12-13 10:33:00|595.9|595.5|595.8|595.5|595.9|595.6|595.7|595.4|1882
1639391590000|2021-12-13 10:33:10|595.7|595.6|596|595.8|596.1|595.8|595.7|595.6|1046
1639391600000|2021-12-13 10:33:20|596.1|595.9|596.1|595.8|596.2|596|596.1|595.8|485
1639391610000|2021-12-13 10:33:30|596.2|595.9|596.1|595.9|596.2|596.1|596.1|595.9|577
1639391620000|2021-12-13 10:33:40|596|595.8|596|595.8|596|595.8|595.9|595.8|123
1639391630000|2021-12-13 10:33:50|595.9|595.6|595.8|595.4|595.9|595.7|595.7|595.4|101
1639391640000|2021-12-13 10:34:00|595.9|595.5|596|595.7|596.1|595.8|595.8|595.5|300
1639391650000|2021-12-13 10:34:10|596.2|595.8|596.3|595.9|596.5|596.2|596|595.6|5942
1639391660000|2021-12-13 10:34:20|596.4||596.3||596.4||596.3||0
1639391670000|2021-12-13 10:34:30|596.4|596|596.4|596|596.4|596|596.3|596|0
1639391680000|2021-12-13 10:34:40|596.3|596.1|596.1|595.7|596.3|596.2|596.1|595.7|777
1639391710000|2021-12-13 10:35:10|596.2|595.8|596.4|596.1|596.4|596.1|596.1|595.8|0
1639391730000|2021-12-13 10:35:30|596.3|596.2|596.1|595.7|596.3|596.2|596.1|595.7|125
1639391740000|2021-12-13 10:35:40|596|595.8|595.6|595.3|596|595.9|595.6|595.3|3785
1639391750000|2021-12-13 10:35:50|595.7|595.4|596.6|596.3|596.6|596.3|595.7|595.4|2502
1639391760000|2021-12-13 10:36:00|596.7|596.4|596.4|596.1|596.7|596.4|596.4|595.9|5374
1639391770000|2021-12-13 10:36:10|596.5|596.2|596.6|596.2|596.7|596.5|596.5|596.2|0
1639391780000|2021-12-13 10:36:20|596.7|596.4|596.5|596.2|596.8|596.7|596.5|596.2|759
1639391790000|2021-12-13 10:36:30||596||596.2||596.2||596|0
1639391800000|2021-12-13 10:36:40|596.4|596.1|596.8|596.5|596.8|596.5|596.4|596|1512
1639391820000|2021-12-13 10:37:00|596.9|596.6|597.6|597.3|597.7|597.5|596.9|596.6|10307
1639391840000|2021-12-13 10:37:20|597.5|597.1|597.1|596.8|597.5|597.2|597.1|596.8|5492
1639391850000|2021-12-13 10:37:30|597|596.7|597|596.7|597|596.7|597|596.7|0
1639391860000|2021-12-13 10:37:40|597.1|596.8|597|596.8|597.1|596.9|596.9|596.8|2523
1639391870000|2021-12-13 10:37:50|597.1|596.9|597.6|597.3|597.7|597.3|597.1|596.9|2079
1639391880000|2021-12-13 10:38:00|597.7|597.4|596.8|596.5|597.7|597.4|596.6|596.3|16537
1639391890000|2021-12-13 10:38:10|596.7|596.4|596.7|596.4|596.8|596.4|596.7|596.3|0
1639391900000|2021-12-13 10:38:20|596.8|596.5|596.8|596.5|596.8|596.5|596.7|596.4|0
1639391910000|2021-12-13 10:38:30|596.9|596.6|596.9|596.7|597|596.7|596.9|596.6|0
1639391920000|2021-12-13 10:38:40|597|596.8|597.6|597.3|597.7|597.3|597|596.8|11675
1639391930000|2021-12-13 10:38:50|597.7|597.4|597.8|597.5|597.8|597.5|597.7|597.4|407
1639391940000|2021-12-13 10:39:00|597.7|597.3|597.3|596.9|597.7|597.3|597.2|596.9|613
1639391950000|2021-12-13 10:39:10|597.4|597.1|597.3|597.1|597.4|597.1|597.3|597.1|0
1639391960000|2021-12-13 10:39:20|597.2|596.9|597.3|596.9|597.3|597|597|596.9|128
1639391970000|2021-12-13 10:39:30|597.2||597.3||597.3||597.2||0
1639391980000|2021-12-13 10:39:40|597.2|597|596.9|596.4|597.3|597|596.8|596.3|7196
1639391990000|2021-12-13 10:39:50|596.8|596|596.4|596.1|596.9|596.1|596.1|596|22124
1639392000000|2021-12-13 10:40:00|596.3|596|595.8|595.5|596.3|596|595.8|595.4|519
1639392010000|2021-12-13 10:40:10|595.9|595.6|596|595.6|596|595.6|595.9|595.6|0
1639392020000|2021-12-13 10:40:20|595.9|595.5|596|595.6|596.1|595.6|595.9|595.5|0
1639392040000|2021-12-13 10:40:40|596.2|595.7|596.9|596.6|597|596.6|596.2|595.7|8793
1639392050000|2021-12-13 10:40:50|596.8|596.5|596.5|596.2|596.8|596.5|596.5|596.2|950
1639392060000|2021-12-13 10:41:00|596.4|596.1|596.2|595.9|596.4|596.1|596.2|595.8|0
1639392080000|2021-12-13 10:41:20|596.1|595.8|596.1|595.7|596.3|596.1|596.1|595.7|574
1639392090000|2021-12-13 10:41:30|596|595.6|595.9|595.4|596.1|595.6|595.9|595.4|0
1639392100000|2021-12-13 10:41:40|595.8|595.3|595.6|595.3|595.8|595.4|595.5|595.3|502
1639392120000|2021-12-13 10:42:00|595.5|595.2|595.6|595.3|595.8|595.4|595.2|595|3550
1639392130000|2021-12-13 10:42:10|595.8|595.4|595.8|595.5|595.9|595.5|595.7|595.4|506
1639392150000|2021-12-13 10:42:30|595.5|595.4|595.5|595.3|595.5|595.4|595.5|595.2|3491
1639392160000|2021-12-13 10:42:40|595.4|595.1|595.2|595|595.5|595.1|595.2|594.8|14518
1639392170000|2021-12-13 10:42:50|595.3|595.1|595.3|595|595.3|595.1|595.2|595|0
1639392180000|2021-12-13 10:43:00|595.5|595.1|595.7|595.4|595.8|595.5|595.5|595|2755
1639392190000|2021-12-13 10:43:10|595.8|595.3|595.9|595.6|596|595.7|595.7|595.3|3000
1639392200000|2021-12-13 10:43:20|596|595.7|596.4|595.9|596.4|595.9|596|595.7|2214
1639392220000|2021-12-13 10:43:40|596.3|596|596.4|596.2|596.4|596.2|596.3|596|0
1639392230000|2021-12-13 10:43:50|596.3|596.1|596.1|595.7|596.3|596.1|595.9|595.6|9913
1639392240000|2021-12-13 10:44:00|596.2|595.8|595.4|594.9|596.2|595.9|595.2|594.8|33888
1639392250000|2021-12-13 10:44:10|595.5|595|595.9|595.5|595.9|595.6|595.4|595|7782
1639392260000|2021-12-13 10:44:20|595.8|595.4|595.6|595.3|595.8|595.4|595.6|595.3|38
1639392270000|2021-12-13 10:44:30|595.5|595.1|595.8|595.5|595.8|595.5|595.3|594.9|3815
1639392290000|2021-12-13 10:44:50|595.9|595.4|595.7|595.3|596|595.5|595.7|595.3|437
1639392300000|2021-12-13 10:45:00|595.9|595.6|596|595.7|596|595.9|595.9|595.6|3958
1639392310000|2021-12-13 10:45:10|595.9|595.6|595.6|595.1|595.9|595.6|595.4|595.1|4076
1639392320000|2021-12-13 10:45:20|595.5||595.5||595.6||595.5||0
1639392330000|2021-12-13 10:45:30|595.6|595.5|595.4|594.9|595.7|595.5|595.4|594.9|6836
1639392340000|2021-12-13 10:45:40|595.3|594.8|595.3|594.8|595.3|594.8|595.2|594.7|0
1639392350000|2021-12-13 10:45:50|595.2|594.9|595.3|594.9|595.3|595|595.2|594.9|0
1639392360000|2021-12-13 10:46:00|595.1|595|595.2|594.9|595.3|595.1|595.1|594.8|1686
1639392380000|2021-12-13 10:46:20|595.1||595.1||595.1||595.1||0
1639392390000|2021-12-13 10:46:30|595.2||595.1||595.2||595.1||0
1639392400000|2021-12-13 10:46:40|595|594.7|595|594.7|595|594.9|594.9|594.5|255
1639392410000|2021-12-13 10:46:50|594.9|594.8|594.9|594.6|594.9|594.8|594.9|594.6|0
1639392420000|2021-12-13 10:47:00|594.8|594.5|594.9|594.7|594.9|594.7|594.6|594.3|0
1639392430000|2021-12-13 10:47:10|595.1|594.8|595.1|594.9|595.1|594.9|595.1|594.8|178
1639392440000|2021-12-13 10:47:20|595.2|595|595.7|595.2|595.7|595.3|595.1|594.9|2105
1639392450000|2021-12-13 10:47:30|595.6|595.3|595.7|595.3|595.7|595.3|595.5|595.3|0
1639392460000|2021-12-13 10:47:40|595.5|595.4|595.7|595.4|595.7|595.4|595.5|595.3|2266
1639392470000|2021-12-13 10:47:50|595.6|595.5|595.6|595.3|595.7|595.5|595.6|595.3|635
1639392480000|2021-12-13 10:48:00|595.5|595.1|595.8|595.4|595.8|595.4|595.3|595|1339
1639392490000|2021-12-13 10:48:10|595.7|595.3|595.5|595.2|595.7|595.3|595.4|595.1|652
1639392500000|2021-12-13 10:48:20|595.6|595.3|595.6|595.3|595.6|595.3|595.6|595.3|0
1639392510000|2021-12-13 10:48:30|595.5|595.4|596|595.7|596|595.7|595.5|595.4|3042
1639392520000|2021-12-13 10:48:40|595.9|595.8|596|595.9|596.6|596.3|595.9|595.5|12914
1639392530000|2021-12-13 10:48:50|595.9|595.7|596|595.5|596|595.7|595.9|595.5|1
1639392540000|2021-12-13 10:49:00|596.1|595.7|596.1|595.7|596.1|595.8|595.9|595.6|0
1639392550000|2021-12-13 10:49:10|596||595.9||596||595.9||0
1639392560000|2021-12-13 10:49:20|596|595.5|595.5|595.2|596|595.5|595.5|595.2|1402
1639392570000|2021-12-13 10:49:30|595.6|595.3|595.8|595.5|595.8|595.6|595.6|595.3|0
1639392580000|2021-12-13 10:49:40|595.9|595.6|596|595.7|596|595.7|595.9|595.6|0
1639392600000|2021-12-13 10:50:00||595.8||595.7||595.8||595.7|200
1639392610000|2021-12-13 10:50:10|595.9|595.6|596|595.7|596|595.7|595.8|595.5|0
1639392620000|2021-12-13 10:50:20|595.9|595.5|595.7|595.4|595.9|595.5|595.7|595.4|434
1639392630000|2021-12-13 10:50:30|595.8|595.5|595.8|595.6|595.9|595.7|595.7|595.3|1905
1639392640000|2021-12-13 10:50:40|595.9|595.7|595.8|595.7|595.9|595.8|595.8|595.7|642
1639392650000|2021-12-13 10:50:50|595.7|595.5|595.8|595.5|595.8|595.6|595.7|595.4|415
1639392660000|2021-12-13 10:51:00|595.7|595.6|595.5|595|595.7|595.6|595.4|595|2916
1639392670000|2021-12-13 10:51:10|595.4|594.9|594.7|594.3|595.4|594.9|594.5|594.2|1516
1639392680000|2021-12-13 10:51:20|594.8|594.4|594.6|594.3|594.9|594.7|594.5|594.2|8146
1639392690000|2021-12-13 10:51:30|594.7|594.4|594.5|594.2|594.7|594.4|594.5|594.2|1241
1639392700000|2021-12-13 10:51:40|594.6|594.3|594.6|594.3|594.7|594.3|594.6|594.3|0
1639392710000|2021-12-13 10:51:50|594.7|594.4|595.1|594.7|595.1|594.8|594.6|594.4|5482
1639392720000|2021-12-13 10:52:00|595|594.8|595|594.8|595.2|595.1|594.9|594.7|6701
1639392730000|2021-12-13 10:52:10|595.1|594.9|595.5|595.2|595.5|595.2|595|594.9|1353
1639392740000|2021-12-13 10:52:20|595.6|595.1|595.6|595.3|595.6|595.3|595.6|595.1|0
1639392750000|2021-12-13 10:52:30||595.4||595.4||595.4||595.4|0
1639392760000|2021-12-13 10:52:40|595.5|595.3|595.6|595.1|595.9|595.5|595.3|594.9|6182
1639392770000|2021-12-13 10:52:50|595.5|595.2|595.5|595.2|595.5|595.3|595.5|595.2|2000
1639392780000|2021-12-13 10:53:00|595.6|595.3|595.5|595.3|595.6|595.4|595.5|595.3|350
1639392800000|2021-12-13 10:53:20|595.6|595.4|595.6|595.4|595.6|595.4|595.6|595.3|0
1639392810000|2021-12-13 10:53:30|595.5|595.2|595.3|595|595.6|595.3|595.2|594.9|1163
1639392820000|2021-12-13 10:53:40|595.2|594.9|595.1|594.8|595.2|594.9|595|594.7|147
1639392830000|2021-12-13 10:53:50|595|594.7|595.1|594.9|595.1|594.9|595|594.7|0
1639392840000|2021-12-13 10:54:00|||||||||126
1639392850000|2021-12-13 10:54:10|595.7|595|595.8|595.4|595.9|595.6|595.3|595|30210
1639392860000|2021-12-13 10:54:20|595.7|595.2|595|594.8|595.7|595.2|595|594.7|8416
1639392870000|2021-12-13 10:54:30|595.1|595|595.1|595|595.5|595.1|595.1|595|730
1639392880000|2021-12-13 10:54:40|595|594.8|595|594.7|595|594.8|595|594.6|8479
1639392890000|2021-12-13 10:54:50|594.9|594.6|594.7|594.6|594.9|594.6|594.7|594.6|1044
1639392900000|2021-12-13 10:55:00|594.8|594.7|595.1|594.8|595.1|594.8|594.8|594.6|168
1639392910000|2021-12-13 10:55:10|595|594.7|595|594.6|595.3|595|594.9|594.6|8342
1639392920000|2021-12-13 10:55:20|594.9|595.5|595.7|595.4|595.9|595.7|594.9|594.7|44663
1639392930000|2021-12-13 10:55:30|595.8|595.5|595.7|595.4|595.8|595.5|595.7|595.4|0
1639392940000|2021-12-13 10:55:40|595.6|595.3|595.7|595.4|595.8|595.4|595.5|595.3|207
1639392950000|2021-12-13 10:55:50|595.8|595.5|595.6|595.3|595.8|595.6|595.5|595.3|4092
1639392960000|2021-12-13 10:56:00|595.5||595.5||595.5||595.5||0
1639392970000|2021-12-13 10:56:10|595.4|595.2|595.4|595.1|595.4|595.2|595.4|595.1|207
1639392980000|2021-12-13 10:56:20|595.3|595|594.9|594.6|595.3|595|594.8|594.6|207
1639393010000|2021-12-13 10:56:50|594.8||594.9||594.9||594.8||0
1639393020000|2021-12-13 10:57:00|594.8||594.8||594.8||594.8||0
1639393040000|2021-12-13 10:57:20|594.9|594.7|594.9|594.7|594.9|594.7|594.9|594.7|0
1639393050000|2021-12-13 10:57:30|594.8|594.6|594.8|594.6|594.9|594.7|594.7|594.6|4584
1639393060000|2021-12-13 10:57:40|594.7|594.5|594.8|594.6|594.8|594.7|594.6|594.4|96
1639393070000|2021-12-13 10:57:50|594.9|594.7|594.9|594.7|594.9|594.8|594.9|594.7|4304
1639393080000|2021-12-13 10:58:00|594.8|594.6|594.6|594.2|594.9|594.6|594.6|594.2|0
1639393090000|2021-12-13 10:58:10|594.5|594.1|594.6|594.2|594.6|594.3|594.4|594.1|443
1639393120000|2021-12-13 10:58:40|594.5|594.1|594.4|594.1|594.5|594.2|594.3|594.1|551
1639393130000|2021-12-13 10:58:50|594.5|594.2|594.5|594.3|594.9|594.7|594.4|594.1|9481
1639393140000|2021-12-13 10:59:00|594.7|594.4|594.9|594.7|594.9|594.7|594.7|594.4|73
1639393150000|2021-12-13 10:59:10|595.1|594.8|595.3|595.1|595.3|595.1|595.1|594.8|1807
1639393160000|2021-12-13 10:59:20||595||595.1||595.2||595|250
1639393170000|2021-12-13 10:59:30|595.2|595|595.2|594.8|595.2|595|594.9|594.7|247
1639393180000|2021-12-13 10:59:40|595.1|595|595.2|594.9|595.3|595|595.1|594.8|10
1639393190000|2021-12-13 10:59:50||594.8||594.8||594.8||594.8|0
1639393200000|2021-12-13 11:00:00|595.3|594.9|595.3|595|595.3|595|595.3|594.9|0
1639393210000|2021-12-13 11:00:10|595.2|594.9|595.3|594.9|595.3|595|595.2|594.8|0
1639393220000|2021-12-13 11:00:20|595.2|594.8|595.2|594.7|595.2|594.8|595.2|594.7|0
1639393230000|2021-12-13 11:00:30|595.1|594.6|594.8|594.5|595.1|594.6|594.7|594.4|0
1639393240000|2021-12-13 11:00:40|594.7|594.4|594.7|594.4|594.7|594.6|594.6|594.2|4624
1639393250000|2021-12-13 11:00:50|594.8|594.5|594.8|594.5|594.9|594.6|594.8|594.5|3
1639393260000|2021-12-13 11:01:00|594.7|594.4|594.7|594.4|594.7|594.4|594.7|594.3|0
1639393270000|2021-12-13 11:01:10||594.3||594.3||594.3||594.3|0
1639393280000|2021-12-13 11:01:20|594.6|594.2|594.7|594.4|594.7|594.4|594.5|594.2|0
1639393300000|2021-12-13 11:01:40|594.6|594.3|593.6|593.3|594.6|594.3|593.6|593.3|2039
1639393310000|2021-12-13 11:01:50|593.7||593.6||593.7||593.6||0
1639393320000|2021-12-13 11:02:00|593.5|593.2|594.2|593.8|594.3|593.9|593.4|593.1|9650
1639393330000|2021-12-13 11:02:10|594.3|593.9|594.5|594.2|594.5|594.2|594.3|593.9|0
1639393340000|2021-12-13 11:02:20|594.4|594|594.5|594.2|594.5|594.2|594.3|594|1872
1639393350000|2021-12-13 11:02:30|594.7|594.3|594.8|594.5|594.8|594.5|594.6|594.3|3531
1639393360000|2021-12-13 11:02:40|594.7|594.4|594.7|594.3|594.7|594.4|594.6|594.3|96
1639393370000|2021-12-13 11:02:50|594.6|594.4|594.7|594.4|594.7|594.4|594.5|594.4|0
1639393380000|2021-12-13 11:03:00|594.6|594.3|594.5|594.2|594.7|594.4|594.5|594.2|557
1639393390000|2021-12-13 11:03:10|594.4|594|594.4|594|594.4|594|594.2|593.9|208
1639393400000|2021-12-13 11:03:20|594.5|594.1|594.4|594|594.5|594.1|594.4|594|0
1639393410000|2021-12-13 11:03:30|594.3|593.9|594.3|593.9|594.4|594.2|594|593.7|2034
1639393420000|2021-12-13 11:03:40|594.2|594|594.3|594|594.3|594|594.1|593.7|472
1639393430000|2021-12-13 11:03:50|594.2|593.9|594.1|593.8|594.2|593.9|594|593.7|549
1639393440000|2021-12-13 11:04:00|594.2|593.9|594.2|593.9|594.2|593.9|594.1|593.8|1150
1639393450000|2021-12-13 11:04:10|594.1||594.2||594.2||594.1||0
1639393460000|2021-12-13 11:04:20|594.3|594|594.4|594.1|594.8|594.5|594.3|594|14529
1639393470000|2021-12-13 11:04:30|594.3|594|594.2|593.9|594.3|594|594.2|593.8|0
1639393480000|2021-12-13 11:04:40|594.1|593.8|593.9|593.6|594.1|593.8|593.7|593.4|200
1639393490000|2021-12-13 11:04:50||593.5||593.4||593.5||593.4|0
1639393500000|2021-12-13 11:05:00|593.8|593.3|593.3|593.1|593.8|593.3|593.3|593.1|4787
1639393510000|2021-12-13 11:05:10|593.4|593.2|593.6|593.3|593.7|593.4|593.4|593.2|4223
1639393520000|2021-12-13 11:05:20|593.5|593.4|593.4|593|593.5|593.4|593.4|593|618
1639393530000|2021-12-13 11:05:30|593.5|593.1|593.5|593.1|593.5|593.1|593.5|593.1|0
1639393540000|2021-12-13 11:05:40|593.3|593.2|592.8|592.5|593.3|593.2|592.5|592.1|77223
1639393550000|2021-12-13 11:05:50|592.9|592.4|593|592.7|593.2|592.9|592.6|592.3|8221
1639393560000|2021-12-13 11:06:00|593.1|592.8|593.8|593.5|593.8|593.5|593.1|592.7|5475
1639393570000|2021-12-13 11:06:10|594|593.6|594.1|593.7|594.2|593.8|594|593.6|6866
1639393580000|2021-12-13 11:06:20||593.6||593.6||593.6||593.6|0
1639393590000|2021-12-13 11:06:30|594|593.7|593.9|593.6|594|593.7|593.7|593.6|1040
1639393600000|2021-12-13 11:06:40|593.8|593.5|593.6|593.2|593.8|593.5|593.5|593.2|207
1639393610000|2021-12-13 11:06:50||593.3||593.3||593.3||593.3|0
1639393620000|2021-12-13 11:07:00|593.5|593.2|593.6|593.3|593.6|593.3|593.5|593.2|0
1639393630000|2021-12-13 11:07:10|593.7|593.4|593.6|593.3|593.7|593.5|593.6|593.3|1480
1639393640000|2021-12-13 11:07:20|593.5|593.2|593.3|593|593.5|593.3|593.3|592.9|1823
1639393650000|2021-12-13 11:07:30|593.4|593.1|593.7|593.4|593.7|593.4|593.4|593.1|1179
1639393660000|2021-12-13 11:07:40|593.6|593.3|593.6|593.2|593.6|593.3|593.5|593.2|1193
1639393670000|2021-12-13 11:07:50|593.7|593.3|593.8|593.4|593.8|593.4|593.7|593.3|0
1639393680000|2021-12-13 11:08:00|594|593.5|594.1|593.7|594.1|593.8|594|593.5|514
1639393690000|2021-12-13 11:08:10|594.2|593.8|594.2|593.8|594.3|594.1|594|593.6|8426
1639393700000|2021-12-13 11:08:20|594.3|594|594.2|593.9|594.3|594.1|594|593.6|1491
1639393710000|2021-12-13 11:08:30|594.3|594|594.3|594|594.3|594|594.2|594|0
1639393720000|2021-12-13 11:08:40|594.2|593.9|594.2|593.9|594.3|593.9|594.2|593.9|0
1639393730000|2021-12-13 11:08:50|594.1|593.8|593.8|593.5|594.1|593.8|593.8|593.5|1566
1639393740000|2021-12-13 11:09:00|593.9|593.6|593.9|593.6|593.9|593.6|593.8|593.5|0
1639393750000|2021-12-13 11:09:10|594|593.7|594|593.7|594|593.7|594|593.7|0
1639393760000|2021-12-13 11:09:20|593.9|593.5|593.4|593.1|594|593.5|593.4|593.1|4595
1639393770000|2021-12-13 11:09:30|593.3|593.2|593.7|593.4|593.7|593.5|593.3|593.1|3884
1639393790000|2021-12-13 11:09:50|593.6|593.3|593.6|593.3|593.6|593.3|593.5|593.3|1014
1639393800000|2021-12-13 11:10:00|593.5|593.2|593.4|593.1|593.5|593.2|593.3|593|544
1639393810000|2021-12-13 11:10:10|593.3|593|593.3|593|593.4|593.1|593.2|593|0
1639393820000|2021-12-13 11:10:20|593.2|592.9|593.6|593.3|593.7|593.3|593.1|592.8|2940
1639393830000|2021-12-13 11:10:30||593.2||593.3||593.3||593.2|0
1639393840000|2021-12-13 11:10:40|593.5|593.2|593.5|593.2|593.5|593.2|593.5|593.2|0
1639393850000|2021-12-13 11:10:50|593.4|593.1|593.4|593.1|593.4|593.1|593.3|593|1431
1639393860000|2021-12-13 11:11:00|593.5||593.5||593.5||593.5||0
1639393870000|2021-12-13 11:11:10|593.6|593.2|593.8|593.5|593.8|593.5|593.6|593.2|0
1639393880000|2021-12-13 11:11:20||593.4||593.5||593.5||593.4|0
1639393910000|2021-12-13 11:11:50|593.7|593.4|593.5|593.1|593.7|593.4|593.5|593.1|795
1639393920000|2021-12-13 11:12:00|593.4|593|593.2|592.8|593.4|593.1|593.2|592.8|0
1639393940000|2021-12-13 11:12:20|593.3|593|593.3|593|593.3|593|593.3|593|0
1639393950000|2021-12-13 11:12:30|593.4|593.1|593.7|593.3|593.7|593.4|593.3|593|9272
1639393960000|2021-12-13 11:12:40|593.8|593.4|593.7|593.4|593.8|593.5|593.7|593.4|350
1639393970000|2021-12-13 11:12:50|593.6|593.3|593.7|593.3|593.7|593.3|593.4|593.2|1306
1639393990000|2021-12-13 11:13:10|593.8|593.4|593.9|593.6|593.9|593.6|593.7|593.4|589
1639394000000|2021-12-13 11:13:20|594|593.7|594|593.6|594|593.7|594|593.6|0
1639394010000|2021-12-13 11:13:30|593.9|593.5|594.2|593.9|594.2|593.9|593.9|593.5|490
1639394020000|2021-12-13 11:13:40|594.1|593.7|593.8|593.5|594.1|593.7|593.7|593.4|6640
1639394030000|2021-12-13 11:13:50|593.7||593.8||593.8||593.7||0
1639394040000|2021-12-13 11:14:00||593.6||593.6||593.6||593.6|0
1639394050000|2021-12-13 11:14:10|593.9|593.7|594.1|593.8|594.1|593.9|593.9|593.7|3020
1639394060000|2021-12-13 11:14:20|594.2|593.9|594.1|593.8|594.2|593.9|594.1|593.8|1498
1639394070000|2021-12-13 11:14:30|594.2|593.9|594.2|593.9|594.2|593.9|594.2|593.9|1000
1639394080000|2021-12-13 11:14:40|594.3|594|594|593.6|594.3|594|594|593.6|1754
1639394090000|2021-12-13 11:14:50||593.5||593.5||593.5||593.5|0
1639394100000|2021-12-13 11:15:00|593.9|593.4|593.7|593.4|593.9|593.4|593.7|593.4|0
1639394110000|2021-12-13 11:15:10|593.6|593.3|593.4|593.1|593.6|593.3|593.4|593.1|0
1639394130000|2021-12-13 11:15:30|593.5|593.2|593.6|593.3|593.6|593.3|593.3|593.1|3843
1639394140000|2021-12-13 11:15:40|593.7||593.7||593.7||593.6||0
1639394150000|2021-12-13 11:15:50|593.6|593.4|593.3|592.9|593.8|593.4|593.2|592.9|5222
1639394160000|2021-12-13 11:16:00|593.4|593.1|593.6|593.2|593.6|593.3|593.4|593.1|1
1639394170000|2021-12-13 11:16:10|593.5|593.1|593.9|593.6|593.9|593.6|593.4|593.1|2136
1639394180000|2021-12-13 11:16:20|593.8|593.5|593.5|593.2|593.8|593.5|593.4|593.2|29718
1639394190000|2021-12-13 11:16:30|593.4|593.1|593.4|593|593.4|593.1|593.4|593|300
1639394200000|2021-12-13 11:16:40|593.3|593.1|593.3|593.1|593.3|593.1|593.3|593.1|0
1639394210000|2021-12-13 11:16:50|593.2||593.2||593.2||593.2||22
1639394220000|2021-12-13 11:17:00|593.1|592.9|592.9|592.6|593.1|592.9|592.8|592.5|1844
1639394230000|2021-12-13 11:17:10|592.8|592.5|592.8|592.5|592.8|592.5|592.8|592.5|0
1639394250000|2021-12-13 11:17:30|592.9|592.6|593.6|593.2|593.6|593.3|592.8|592.6|3508
1639394260000|2021-12-13 11:17:40|593.5|593.1|593.2|592.9|593.5|593.1|593.2|592.9|3785
1639394270000|2021-12-13 11:17:50||592.8||592.9||592.9||592.8|0
1639394280000|2021-12-13 11:18:00|593.1|592.8|593.2|592.9|593.2|592.9|593.1|592.8|0
1639394290000|2021-12-13 11:18:10|593.3|592.8|593.3|593|593.3|593.2|593.2|592.8|1802
1639394300000|2021-12-13 11:18:20|593.4|593.1|593.8|593.4|593.8|593.5|593.4|593.1|50
1639394310000|2021-12-13 11:18:30||593.3||593.4||593.4||593.3|0
1639394320000|2021-12-13 11:18:40|593.7|593.3|593.6|593.3|593.7|593.3|593.4|593.2|2015
1639394330000|2021-12-13 11:18:50|593.5|593.2|593.6|593.5|593.7|593.6|593.5|593.2|42
1639394340000|2021-12-13 11:19:00|593.7|593.3|593.5|593.2|593.7|593.3|593.5|593.2|1
1639394350000|2021-12-13 11:19:10|593.6|593.3|593.5|593.3|593.6|593.3|593.5|593.3|0
1639394370000|2021-12-13 11:19:30|593.6||593.6||593.6||593.6||0
1639394380000|2021-12-13 11:19:40|593.7|593.4|593.7|593.4|593.8|593.6|593.7|593.4|948
1639394390000|2021-12-13 11:19:50|593.6|593.5|593.6|593.4|593.7|593.5|593.6|593.4|168
1639394400000|2021-12-13 11:20:00|593.7|593.5|593.8|593.5|593.8|593.5|593.7|593.4|350
1639394410000|2021-12-13 11:20:10|593.9|593.6|594.6|594.2|594.6|594.3|593.9|593.6|5447
1639394420000|2021-12-13 11:20:20|594.5|594.3|594.2|593.9|594.6|594.3|594|593.7|943
1639394430000|2021-12-13 11:20:30|594.1||594.2||594.3||594.1||0
1639394460000|2021-12-13 11:21:00|594.3|594|594.7|594.2|594.7|594.2|594.3|594|2317
1639394470000|2021-12-13 11:21:10|594.6|594.3|594.8|594.5|594.8|594.5|594.6|594.3|0
1639394480000|2021-12-13 11:21:20|594.7|594.4|594.7|594.4|595.1|594.7|594.5|594.2|1659
1639394490000|2021-12-13 11:21:30|594.8|594.5|594.7|594.4|594.9|594.5|594.6|594.3|0
1639394500000|2021-12-13 11:21:40|594.8|594.5|595|594.6|595|594.6|594.8|594.5|0
1639394510000|2021-12-13 11:21:50|594.9|594.5|594.7|594.4|594.9|594.5|594.6|594.3|0
1639394520000|2021-12-13 11:22:00|594.6|594.3|594.6|594.4|594.6|594.4|594.6|594.3|0
1639394530000|2021-12-13 11:22:10|594.5|594.2|594.2|593.8|594.5|594.2|594.1|593.8|652
1639394540000|2021-12-13 11:22:20|594.1|593.7|594.1|593.8|594.1|593.8|593.9|593.6|1
1639394550000|2021-12-13 11:22:30|594.2|593.7|594|593.6|594.2|593.7|594|593.6|0
1639394560000|2021-12-13 11:22:40|593.9|593.5|593.9|593.6|594.1|593.7|593.8|593.5|704
1639394570000|2021-12-13 11:22:50|593.8|593.5|593.6|593.3|593.8|593.5|593.5|593.2|0
1639394580000|2021-12-13 11:23:00|593.7|593.4|593.8|593.5|593.8|593.5|593.7|593.4|817
1639394590000|2021-12-13 11:23:10|593.7|593.4|593.7|593.4|593.7|593.4|593.6|593.3|734
1639394600000|2021-12-13 11:23:20|593.6|593.2|593.8|593.4|593.8|593.4|593.5|593.1|3711
1639394610000|2021-12-13 11:23:30|593.9|593.5|594.2|593.8|594.2|593.8|593.9|593.5|1700
1639394620000|2021-12-13 11:23:40|594.1|593.7|593.9|593.6|594.1|593.7|593.8|593.6|1474
1639394640000|2021-12-13 11:24:00|594|593.7|594.4|594.1|594.4|594.1|594|593.7|1543
1639394650000|2021-12-13 11:24:10|594.3|594.2|594.3|594|594.3|594.2|594.3|594|2467
1639394660000|2021-12-13 11:24:20|594.4|594.1|594.4|594.1|594.4|594.1|594.4|594.1|1191
1639394690000|2021-12-13 11:24:50|594.3|594|594.4|594.1|594.4|594.1|594.3|594|0
1639394700000|2021-12-13 11:25:00|594.3|594|594.4|594.1|594.4|594.1|594.3|594|0
1639394710000|2021-12-13 11:25:10|594.3|594.2|594.3|594|594.4|594.2|594.2|594|301
1639394720000|2021-12-13 11:25:20|594.4|594.1|594.3|594|594.4|594.1|594.3|594|1286
1639394730000|2021-12-13 11:25:30|594.4|594.3|594.4|594.2|594.4|594.3|594.3|594.1|5504
1639394740000|2021-12-13 11:25:40|594.5|594.3|594.7|594.4|594.8|594.4|594.5|594.3|1880
1639394750000|2021-12-13 11:25:50|594.6|594.3|594.3|594|594.6|594.3|594|593.7|13960
1639394760000|2021-12-13 11:26:00|594.4|594.1|594.5|594.1|594.5|594.1|594.4|594.1|0
1639394770000|2021-12-13 11:26:10|594.4|594|594.3|594|594.4|594|594.1|593.9|6245
1639394780000|2021-12-13 11:26:20|594.2|593.9|594.2|593.9|594.2|594|594|593.9|2586
1639394790000|2021-12-13 11:26:30|594.1||594.2||594.2||594.1||0
1639394800000|2021-12-13 11:26:40|594.3|594|594.5|594|594.5|594|594.3|594|0
1639394820000|2021-12-13 11:27:00|594.4||594.4||594.4||594.3||0
1639394840000|2021-12-13 11:27:20|594.3|594.1|594.3|594|594.4|594.1|594.3|594|2816
1639394850000|2021-12-13 11:27:30|594.4|594.1|594.5|594.2|594.5|594.2|594.4|594.1|0
1639394860000|2021-12-13 11:27:40|594.4|594.1|594.4|594.1|594.4|594.1|594.3|594|881
1639394880000|2021-12-13 11:28:00|594.3|593.9|594.2|593.9|594.3|593.9|594.1|593.9|21
1639394890000|2021-12-13 11:28:10|594.3||594.3||594.3||594.3||0
1639394900000|2021-12-13 11:28:20|594.2||594.2||594.2||594.2||0
1639394920000|2021-12-13 11:28:40||594||593.9||594||593.9|100
1639394930000|2021-12-13 11:28:50|594.1|593.8|593.9|593.6|594.2|593.8|593.9|593.6|1142
1639394940000|2021-12-13 11:29:00|594|593.7|594.4|594.1|594.4|594.1|594|593.7|2146
1639394950000|2021-12-13 11:29:10||594||594||594||594|0
1639394960000|2021-12-13 11:29:20|594.3|593.9|594.2|593.9|594.3|593.9|594.2|593.9|0
1639394970000|2021-12-13 11:29:30|594.1|593.8|594.1|593.8|594.1|593.8|594|593.7|1700
1639394990000|2021-12-13 11:29:50|594|593.7|593.8|593.5|594|593.7|593.8|593.5|685
1639395000000|2021-12-13 11:30:00|593.7|593.4|593.7|593.3|593.7|593.4|593.6|593.3|0
1639395010000|2021-12-13 11:30:10|593.8|593.4|593.8|593.4|593.8|593.4|593.8|593.4|0
1639395020000|2021-12-13 11:30:20|593.7||593.7||593.7||593.7||0
1639395030000|2021-12-13 11:30:30|593.8|593.5|594|593.7|594.1|593.8|593.8|593.5|4265
1639395040000|2021-12-13 11:30:40|593.9|593.6|594.2|593.8|594.2|593.8|593.8|593.5|3442
1639395050000|2021-12-13 11:30:50|594.3|593.9|594.4|594.1|594.4|594.1|594.3|593.9|2411
1639395060000|2021-12-13 11:31:00|594.3|594|594.2|593.9|594.3|594.1|594.1|593.9|1622
1639395070000|2021-12-13 11:31:10|594.3|594|594.4|594|594.4|594|594.3|594|0
1639395080000|2021-12-13 11:31:20|594.3|593.9|594.1|593.9|594.3|593.9|594.1|593.8|853
1639395100000|2021-12-13 11:31:40|594|593.8|594.3|594|594.3|594|593.9|593.6|1001
1639395110000|2021-12-13 11:31:50|594.2|593.9|594|593.6|594.2|593.9|594|593.6|0
1639395120000|2021-12-13 11:32:00||593.7||593.7||593.7||593.7|0
1639395130000|2021-12-13 11:32:10|594.1|593.8|594|593.8|594.1|593.8|594|593.8|0
1639395140000|2021-12-13 11:32:20|594.1|593.9|594.2|593.9|594.3|594|594.1|593.9|1996
1639395150000|2021-12-13 11:32:30|594.3|594|594.4|594.2|594.5|594.2|594.2|594|1725
1639395160000|2021-12-13 11:32:40|594.3|594.1|594.2|594.1|594.3|594.1|594.2|594.1|539
1639395170000|2021-12-13 11:32:50|594.3|594.2|594.5|594.2|594.5|594.2|594.3|594.2|0
1639395180000|2021-12-13 11:33:00|594.4|594.1|594.3|594|594.4|594.1|594.2|594|100
1639395190000|2021-12-13 11:33:10|594.2||594.3||594.3||594.2||0
1639395210000|2021-12-13 11:33:30|594.4|594.1|593.9|593.7|594.4|594.1|593.9|593.7|7129
1639395220000|2021-12-13 11:33:40|593.8|593.6|593.6|593.3|593.8|593.6|593.6|593.3|543
1639395240000|2021-12-13 11:34:00|593.5|593.2|593.3|593|593.5|593.2|593.3|593|0
1639395250000|2021-12-13 11:34:10|593.2||593.3||593.3||593.2||1000
1639395260000|2021-12-13 11:34:20|593.4|593.1|593.3|593|593.4|593.1|593.3|593|0
1639395270000|2021-12-13 11:34:30|593.2|593.1|593.3|593|593.3|593.1|593.2|593|0
1639395280000|2021-12-13 11:34:40|593.2||593.3||593.3||593.2||0
1639395290000|2021-12-13 11:34:50|593.2||593.2||593.3||593.2||100
1639395300000|2021-12-13 11:35:00|593.1|592.8|592.8|592.5|593.1|593|592.7|592.5|18
1639395310000|2021-12-13 11:35:10|592.9|592.6|592.8|592.6|592.9|592.8|592.8|592.5|3530
1639395320000|2021-12-13 11:35:20|592.7|592.4|593|592.7|593|592.7|592.6|592.3|4963
1639395330000|2021-12-13 11:35:30|592.9|592.6|592.9|592.5|592.9|592.6|592.9|592.5|0
1639395340000|2021-12-13 11:35:40|592.8|592.4|592.7|592.4|592.8|592.4|592.7|592.4|0
1639395350000|2021-12-13 11:35:50|592.6|592.3|592.9|592.6|592.9|592.7|592.5|592.2|2942
1639395360000|2021-12-13 11:36:00|593|592.7|592.9|592.6|593|592.7|592.9|592.6|0
1639395370000|2021-12-13 11:36:10|592.8||592.9||592.9||592.8||0
1639395380000|2021-12-13 11:36:20|593|592.7|593.1|592.7|593.1|592.7|593|592.7|0
1639395390000|2021-12-13 11:36:30|593.2|592.8|593.1|592.9|593.3|593|593.1|592.8|0
1639395400000|2021-12-13 11:36:40|593.2|593|593.3|592.9|593.3|593|592.7|592.4|11325
1639395410000|2021-12-13 11:36:50|593.4|593|593.2|592.9|593.4|593|593.2|592.9|436
1639395420000|2021-12-13 11:37:00|593.1|592.8|593.1|592.8|593.1|592.8|593.1|592.8|0
1639395430000|2021-12-13 11:37:10|593||593.1||593.1||593||0
1639395440000|2021-12-13 11:37:20|593|592.6|593.1|592.8|593.2|592.8|592.9|592.6|207
1639395450000|2021-12-13 11:37:30|593.2|592.9|593.3|592.9|593.3|593|593.2|592.9|0
1639395470000|2021-12-13 11:37:50|593.2|592.7|592.8|592.3|593.2|592.7|592.5|592.2|3068
1639395480000|2021-12-13 11:38:00|592.9|592.4|593.1|592.8|593.2|592.9|592.9|592.4|0
1639395490000|2021-12-13 11:38:10|593.2|592.9|593|592.7|593.4|593.1|593|592.6|10150
1639395500000|2021-12-13 11:38:20|593.1|592.8|593.2|592.8|593.3|592.9|593.1|592.8|375
1639395510000|2021-12-13 11:38:30||592.9||592.8||592.9||592.8|0
1639395520000|2021-12-13 11:38:40|593.1|592.9|593.2|592.9|593.2|592.9|593.1|592.8|0
1639395530000|2021-12-13 11:38:50|593.1|592.8|593.3|593|593.3|593|593.1|592.8|0
1639395540000|2021-12-13 11:39:00|593.2|592.9|593.2|593|593.4|593.3|593.2|592.9|15333
1639395550000|2021-12-13 11:39:10|593.3|593.1|593.3|593.1|593.3|593.1|593.3|593.1|712
1639395580000|2021-12-13 11:39:40|593.4|593.2|593.6|593.2|593.6|593.2|593.4|593.2|1333
1639395590000|2021-12-13 11:39:50||593.3||593.3||593.4||593.3|396
1639395600000|2021-12-13 11:40:00|593.5|593.4|593.9|593.5|593.9|593.5|593.5|593.4|0
1639395610000|2021-12-13 11:40:10|594|593.6|593.9|593.5|594|593.6|593.6|593.4|1566
1639395620000|2021-12-13 11:40:20|593.8|593.4|593.6|593.4|593.8|593.4|593.5|593.3|7739
1639395630000|2021-12-13 11:40:30||593.3||593.3||593.3||593.3|0
1639395640000|2021-12-13 11:40:40|593.5|593.4|593.5|593.3|593.5|593.4|593.5|593.3|0
1639395650000|2021-12-13 11:40:50|593.6|593.4|593.4|593.1|593.8|593.5|593.2|593|917
1639395660000|2021-12-13 11:41:00|593.5|593.2|593.4|593.2|593.5|593.2|593.4|593.2|0
1639395670000|2021-12-13 11:41:10|593.3|593.1|593.1|592.8|593.3|593.1|592.9|592.6|2413
1639395680000|2021-12-13 11:41:20|593||593.1||593.1||593||0
1639395690000|2021-12-13 11:41:30|593||593||593||593||0
1639395700000|2021-12-13 11:41:40|||||||||20
1639395710000|2021-12-13 11:41:50|592.9|592.6|593|592.7|593.1|592.8|592.8|592.6|15
1639395720000|2021-12-13 11:42:00|593.1||593||593.1||593||0
1639395740000|2021-12-13 11:42:20||592.8||592.7||592.8||592.7|0
1639395750000|2021-12-13 11:42:30||592.8||592.8||592.8||592.8|0
1639395760000|2021-12-13 11:42:40|593.1|592.9|593.1|592.8|593.1|592.9|593.1|592.8|30
1639395770000|2021-12-13 11:42:50||592.9||592.9||592.9||592.9|0
1639395790000|2021-12-13 11:43:10|593|593|593.1|592.9|593.4|593.1|593|592.9|2906
1639395800000|2021-12-13 11:43:20|593|592.7|592.9|592.6|593|592.7|592.9|592.6|5158
1639395810000|2021-12-13 11:43:30|592.8|592.5|592.5|592.2|592.8|592.5|592.4|592.2|1191
1639395820000|2021-12-13 11:43:40|592.6|592.3|592.6|592.3|592.7|592.4|592.6|592.3|350
1639395830000|2021-12-13 11:43:50|592.7|592.4|592.9|592.5|592.9|592.5|592.7|592.4|1490
1639395840000|2021-12-13 11:44:00|593|592.6|593.1|592.9|593.2|592.9|593|592.6|200
1639395850000|2021-12-13 11:44:10|593.2|592.8|593.4|593.1|593.4|593.1|593.2|592.8|0
1639395870000|2021-12-13 11:44:30|593.5|593.2|593.6|593.4|593.6|593.4|593.5|593.2|399
1639395880000|2021-12-13 11:44:40|593.5|593.3|593.5|593.2|593.5|593.3|593.3|593|4870
1639395900000|2021-12-13 11:45:00|593.4|593.1|593.4|593.1|593.5|593.2|593.3|593.1|0
1639395910000|2021-12-13 11:45:10|593.5|593.2|593.4|593.1|593.5|593.2|593.4|593.1|0
1639395940000|2021-12-13 11:45:40|593.3|593|593.3|593|593.3|593|593.2|593|504
1639395950000|2021-12-13 11:45:50|593.4|593.1|593.3|593|593.4|593.2|593.3|593|761
1639395970000|2021-12-13 11:46:10|593.2|593.1|593.7|593.3|593.8|593.5|593.2|593.1|4087
1639395980000|2021-12-13 11:46:20|593.6|593.4|593.5|593.2|593.7|593.4|593.4|593.2|0
1639395990000|2021-12-13 11:46:30|593.6|593.1|593.2|592.8|593.6|593.1|593|592.8|741
1639396000000|2021-12-13 11:46:40|593.1||593.2||593.2||593.1||0
1639396010000|2021-12-13 11:46:50|593.1|592.7|593|592.5|593.1|592.7|593|592.5|0
1639396020000|2021-12-13 11:47:00|592.9|592.6|593|592.7|593.1|592.7|592.8|592.5|3594
1639396040000|2021-12-13 11:47:20|593.1|592.8|593.1|592.8|593.1|592.9|593.1|592.8|0
1639396050000|2021-12-13 11:47:30|593||593.1||593.1||593||200
1639396060000|2021-12-13 11:47:40|593.2|593.1|593|592.8|593.3|593.1|593|592.8|4869
1639396070000|2021-12-13 11:47:50|593.1|593|593.1|592.8|593.1|593|593|592.8|20000
1639396110000|2021-12-13 11:48:30|593.2|592.9|592.9|592.6|593.2|593|592.6|592.4|10744
1639396130000|2021-12-13 11:48:50|592.8|592.5|592.6|592.4|592.8|592.5|592.6|592.4|479
1639396140000|2021-12-13 11:49:00|592.5|592.3|592.6|592.3|592.7|592.4|592.4|592.2|4712
1639396150000|2021-12-13 11:49:10||592.4||592.3||592.4||592.3|0
1639396160000|2021-12-13 11:49:20|592.7|592.4|592.8|592.4|593|592.7|592.7|592.4|3108
1639396170000|2021-12-13 11:49:30|592.9|592.5|592.8|592.6|592.9|592.6|592.8|592.5|0
1639396180000|2021-12-13 11:49:40|592.9|592.7|593.2|592.9|593.2|592.9|592.9|592.7|1447
1639396190000|2021-12-13 11:49:50|593.1|593|593.4|593|593.4|593.1|593.1|593|0
1639396200000|2021-12-13 11:50:00||593.1||593.1||593.1||593.1|400
1639396210000|2021-12-13 11:50:10|593.5|593.2|593.5|593.2|593.6|593.4|593.5|593.2|0
1639396230000|2021-12-13 11:50:30|593.4||593.4||593.4||593.4||0
1639396240000|2021-12-13 11:50:40|593.5|593.3|593.5|593.3|593.6|593.3|593.5|593.3|0
1639396250000|2021-12-13 11:50:50|593.6|593.4|593.6|593.3|593.9|593.6|593.6|593.3|926
1639396260000|2021-12-13 11:51:00|593.7|593.2|593.7|593.3|593.7|593.3|593.7|593.2|0
1639396280000|2021-12-13 11:51:20|593.6|593.4|593.8|593.4|593.8|593.4|593.6|593.4|0
1639396300000|2021-12-13 11:51:40|593.7|593.3|593.4|593|593.7|593.3|593.3|593|185
1639396310000|2021-12-13 11:51:50|593.3|592.9|592.1|591.8|593.3|593|591.4|591.2|93104
1639396320000|2021-12-13 11:52:00|592|591.7|592.2|592|592.2|592.1|591.7|591.5|4225
1639396330000|2021-12-13 11:52:10|592.3|591.8|592.1|591.7|592.3|591.8|592|591.7|4609
1639396340000|2021-12-13 11:52:20|592|591.8|591.9|591.6|592.3|592|591.8|591.5|3255
1639396350000|2021-12-13 11:52:30|592|591.7|591.8|591.4|592|591.7|591.8|591.4|0
1639396360000|2021-12-13 11:52:40|591.9|591.5|591.9|591.6|592.2|592|591.8|591.5|7539
1639396370000|2021-12-13 11:52:50|591.8|591.5|591.9|591.6|591.9|591.6|591.7|591.5|1118
1639396380000|2021-12-13 11:53:00|592|591.7|591.9|591.6|592|591.7|591.9|591.6|0
1639396390000|2021-12-13 11:53:10|592|591.7|592.2|591.8|592.2|591.9|592|591.7|2299
1639396400000|2021-12-13 11:53:20|592.1|591.9|592|591.7|592.1|591.9|591.7|591.5|5841
1639396410000|2021-12-13 11:53:30|591.9|591.6|592.2|591.8|592.2|591.8|591.8|591.6|200
1639396430000|2021-12-13 11:53:50|592.3|591.9|592.4|592.1|592.5|592.2|592.2|591.9|9479
1639396440000|2021-12-13 11:54:00|592.5|592.2|592.6|592.3|592.7|592.3|592.5|592.2|0
1639396460000|2021-12-13 11:54:20|592.7|592.4|592.7|592.4|592.7|592.4|592.5|592.3|1021
1639396470000|2021-12-13 11:54:30|593.1|592.5|593.2|592.9|593.5|593.3|592.9|592.5|40664
1639396500000|2021-12-13 11:55:00|593.3|593|593.4|593.1|593.5|593.2|593.3|593|0
1639396510000|2021-12-13 11:55:10|593.5||593.5||593.5||593.5||0
1639396520000|2021-12-13 11:55:20|593.4|593.2|593.5|593.3|593.5|593.3|593.4|593.2|0
1639396540000|2021-12-13 11:55:40|593.6|593.4|593.8|593.6|593.8|593.6|593.6|593.4|1283
1639396550000|2021-12-13 11:55:50|593.7|593.5|594.3|594|594.3|594|593.6|593.4|3136
1639396560000|2021-12-13 11:56:00|594.4|594.1|594.7|594.4|594.8|594.6|594.3|594.1|4763
1639396570000|2021-12-13 11:56:10|594.8|594.5|594.9|594.5|594.9|594.5|594.8|594.5|0
1639396580000|2021-12-13 11:56:20|595|594.6|595|594.7|595.1|594.8|595|594.6|350
1639396590000|2021-12-13 11:56:30|595.1|594.8|595.3|594.9|595.3|594.9|595.1|594.8|0
1639396600000|2021-12-13 11:56:40|595.2|594.8|594.8|594.6|595.2|594.8|594.8|594.6|1836
1639396610000|2021-12-13 11:56:50|594.9|594.7|595|594.7|595|594.9|594.9|594.6|1717
1639396620000|2021-12-13 11:57:00|594.9||595||595||594.9||0
1639396640000|2021-12-13 11:57:20|595.1|594.8|595.1|594.9|595.1|594.9|595.1|594.8|2452
1639396650000|2021-12-13 11:57:30|595.3|595|595.5|595|595.5|595|595.2|594.9|1280
1639396660000|2021-12-13 11:57:40|595.6|595.1|595.8|595.4|595.8|595.4|595.6|595.1|0
1639396670000|2021-12-13 11:57:50|595.9|595.3|595.4|595.3|595.9|595.4|595.4|595.3|3149
1639396690000|2021-12-13 11:58:10|595.6|595.4|595.3|595.2|595.6|595.4|595.3|595|1408
1639396700000|2021-12-13 11:58:20|595.2|595|595|594.7|595.2|595|595|594.7|354
1639396720000|2021-12-13 11:58:40|594.9||594.9||594.9||594.9||0
1639396730000|2021-12-13 11:58:50|594.8|594.6|594.9|594.4|594.9|594.6|594.7|594.4|487
1639396740000|2021-12-13 11:59:00|594.8|594.5|594.6|594.4|594.8|594.6|594.6|594.4|165
1639396750000|2021-12-13 11:59:10|594.8|594.5|594.9|594.6|595.1|594.6|594.6|594.4|43
1639396760000|2021-12-13 11:59:20|594.8|594.5|594.8|594.4|594.8|594.5|594.8|594.4|0
1639396770000|2021-12-13 11:59:30|594.9|594.5|594.9|594.6|594.9|594.6|594.9|594.5|0
1639396780000|2021-12-13 11:59:40|595.1|594.7|595.2|594.8|595.3|594.8|595.1|594.6|1072
1639396790000|2021-12-13 11:59:50|595.3|594.9|595.3|595.1|595.3|595.1|595.3|594.9|0
1639396940000|2021-12-13 12:02:20|595.2|594.8|594.9|594.5|595.3|594.9|594.4|594.2|7716
1639396950000|2021-12-13 12:02:30|595|594.6|595|594.7|595|594.7|595|594.6|0
1639396960000|2021-12-13 12:02:40|595.1|594.8|595.4|595.1|595.5|595.3|595.1|594.8|3347
1639396980000|2021-12-13 12:03:00|595.3|595|594.8|594.5|595.3|595|594.8|594.5|3575
1639396990000|2021-12-13 12:03:10|594.7||594.7||594.7||594.7||0
1639397000000|2021-12-13 12:03:20|594.8|594.6|594.9|594.5|595|594.8|594.8|594.5|2854
1639397010000|2021-12-13 12:03:30||594.6||594.6||594.6||594.6|0
1639397020000|2021-12-13 12:03:40|594.8||594.8||594.8||594.8||0
1639397030000|2021-12-13 12:03:50|594.7|594.5|594.6|594.4|594.8|594.6|594.5|594.1|4279
1639397040000|2021-12-13 12:04:00|594.7|594.5|594.6|594.2|594.8|594.6|594.5|594.2|325
1639397050000|2021-12-13 12:04:10|594.7|594.3|594.7|594.4|594.7|594.4|594.7|594.3|0
1639397060000|2021-12-13 12:04:20|594.6|594.3|594.7|594.4|594.7|594.4|594.6|594.3|0
1639397080000|2021-12-13 12:04:40|594.6|594.3|594.5|594.1|594.6|594.3|594.5|594.1|909
1639397100000|2021-12-13 12:05:00||594.2||594.1||594.2||594.1|0
1639397130000|2021-12-13 12:05:30||594.2||594.2||594.2||594.2|0
1639397160000|2021-12-13 12:06:00|594.6|594.3|595.5|595.2|595.5|595.2|594.6|594.3|4883
1639397170000|2021-12-13 12:06:10|595.6|595.1|595.8|595.5|595.9|595.6|595.6|595.1|0
1639397180000|2021-12-13 12:06:20|595.9|595.6|595.6|595.2|595.9|595.6|595.4|595.2|2207
1639397190000|2021-12-13 12:06:30||595.3||595.3||595.3||595.3|0
1639397200000|2021-12-13 12:06:40|595.5|595.1|595.4|595.1|595.5|595.1|595.3|595|434
1639397210000|2021-12-13 12:06:50|595.3|594.9|595.3|594.9|595.3|594.9|595.1|594.8|48
1639397220000|2021-12-13 12:07:00|595.2|594.8|595|594.6|595.2|594.8|594.9|594.5|0
1639397230000|2021-12-13 12:07:10|595.1|594.7|595|594.7|595.1|594.8|595|594.7|422
1639397240000|2021-12-13 12:07:20|594.9|594.6|594.9|594.5|595|594.7|594.9|594.5|0
1639397250000|2021-12-13 12:07:30|594.8|594.4|594.8|594.4|594.8|594.4|594.8|594.4|0
1639397280000|2021-12-13 12:08:00|594.7|594.3|594.7|594.5|594.7|594.5|594.7|594.2|0
1639397290000|2021-12-13 12:08:10|594.6|594.4|594.7|594.5|594.7|594.5|594.5|594.2|1150
1639397300000|2021-12-13 12:08:20||594.4||594.4||594.4||594.3|0
1639397320000|2021-12-13 12:08:40||594.5||594.5||594.5||594.5|0
1639397330000|2021-12-13 12:08:50|594.8|594.6|595.1|594.7|595.2|594.9|594.8|594.6|4864
1639397340000|2021-12-13 12:09:00||594.8||594.7||594.8||594.7|0
1639397360000|2021-12-13 12:09:20|595|594.8|595.1|594.7|595.1|594.8|594.9|594.6|4268
1639397370000|2021-12-13 12:09:30|595.2|594.8|595|594.6|595.2|595|594.9|594.6|838
1639397380000|2021-12-13 12:09:40|595.1|594.7|594.9|594.7|595.1|594.8|594.9|594.7|0
1639397390000|2021-12-13 12:09:50|594.8|594.6|594.9|594.6|594.9|594.6|594.6|594.4|1493
1639397420000|2021-12-13 12:10:20||594.5||594.4||594.5||594.4|0
1639397430000|2021-12-13 12:10:30||594.5||594.5||594.5||594.5|0
1639397440000|2021-12-13 12:10:40|595|594.6|595|594.7|595.2|594.9|595|594.6|1307
1639397450000|2021-12-13 12:10:50|594.9||594.9||594.9||594.9||0
1639397460000|2021-12-13 12:11:00|||||||||100
1639397470000|2021-12-13 12:11:10||594.8||594.7||594.8||594.7|0
1639397490000|2021-12-13 12:11:30|594.8|594.8|594.8|594.7|594.9|594.8|594.8|594.7|3500
1639397500000|2021-12-13 12:11:40|594.9|594.6|594.7|594.4|594.9|594.6|594.6|594.3|1743
1639397510000|2021-12-13 12:11:50|594.6|594.3|594.6|594.5|594.6|594.5|594.6|594.3|0
1639397520000|2021-12-13 12:12:00|594.5|594.4|594.6|594.2|594.6|594.4|594.5|594.2|205
1639397530000|2021-12-13 12:12:10|594.5|594.3|594.6|594.3|594.6|594.3|594.5|594.3|0
1639397540000|2021-12-13 12:12:20|594.5|594.2|594.5|594.2|594.5|594.2|594.5|594.2|0
1639397550000|2021-12-13 12:12:30|594.4|594.1|594.7|594.5|594.7|594.6|594.4|594.1|4004
1639397560000|2021-12-13 12:12:40|594.6|594.4|594.6|594.3|594.6|594.4|594.6|594.3|0
1639397570000|2021-12-13 12:12:50|594.7|594.4|594.8|594.5|594.8|594.5|594.7|594.4|0
1639397590000|2021-12-13 12:13:10|594.9|594.6|594.8|594.5|594.9|594.6|594.8|594.5|0
1639397600000|2021-12-13 12:13:20|594.7|594.4|594.5|594.3|594.8|594.4|594.5|594.3|2452
1639397610000|2021-12-13 12:13:30|594.6|594.4|594.6|594.4|594.7|594.4|594.5|594.4|0
1639397640000|2021-12-13 12:14:00|594.5|594.3|594.6|594.2|594.6|594.3|594.4|594.2|415
1639397650000|2021-12-13 12:14:10|594.5||594.5||594.5||594.5||0
1639397660000|2021-12-13 12:14:20|594.6|594.3|594.3|594|594.6|594.3|594.2|594|5404
1639397670000|2021-12-13 12:14:30|594.4||594.4||594.4||594.4||0
1639397680000|2021-12-13 12:14:40|594.3|593.8|594|593.8|594.3|593.9|593.8|593.6|9776
1639397690000|2021-12-13 12:14:50|593.9|593.7|594|593.7|594|593.8|593.9|593.7|0
1639397700000|2021-12-13 12:15:00||593.8||593.8||593.8||593.8|0
1639397710000|2021-12-13 12:15:10|593.9|593.7|593.9|593.7|593.9|593.7|593.8|593.7|853
1639397730000|2021-12-13 12:15:30|594|593.8|594|593.8|594|593.8|594|593.8|1669
1639397740000|2021-12-13 12:15:40||593.7||593.7||593.7||593.7|0
1639397760000|2021-12-13 12:16:00|593.9||594||594||593.9||0
1639397770000|2021-12-13 12:16:10|593.9||594||594||593.9||80
1639397780000|2021-12-13 12:16:20|593.9||594||594||593.9||0
1639397800000|2021-12-13 12:16:40|593.9||594||594||593.8||731
1639397810000|2021-12-13 12:16:50|593.9|593.6|593.9|593.6|593.9|593.6|593.9|593.6|0
1639397820000|2021-12-13 12:17:00|594|593.7|593.8|593.5|594|593.7|593.4|593.2|27511
1639397830000|2021-12-13 12:17:10|593.7|593.4|593.6|593.3|593.7|593.4|593.6|593.2|0
1639397840000|2021-12-13 12:17:20|593.5||593.6||593.6||593.5||0
1639397850000|2021-12-13 12:17:30|593.5|593.2|593.4|593.2|593.5|593.2|593.4|593.2|0
1639397860000|2021-12-13 12:17:40|593.5||593.4||593.5||593.4||600
1639397880000|2021-12-13 12:18:00|593.3|593|593.3|593.1|593.3|593.1|593.2|593|1034
1639397890000|2021-12-13 12:18:10||593||593.1||593.1||593|537
1639397900000|2021-12-13 12:18:20|593|592.9|593.5|593.3|593.5|593.3|593|592.9|26447
1639397910000|2021-12-13 12:18:30|593|592.9|593.3|593|593.3|593|593|592.7|51321
1639397920000|2021-12-13 12:18:40|593.2|592.9|593|592.8|593.2|592.9|593|592.8|434
1639397940000|2021-12-13 12:19:00|592.9|592.7|593.1|592.8|593.2|592.9|592.9|592.7|2077
1639397950000|2021-12-13 12:19:10|593|592.7|592.9|592.7|593|592.8|592.8|592.6|739
1639397960000|2021-12-13 12:19:20|592.8|592.5|592.9|592.5|592.9|592.7|592.7|592.4|173
1639397970000|2021-12-13 12:19:30|592.8|592.4|592.7|592.4|592.8|592.4|592.6|592.3|92
1639397980000|2021-12-13 12:19:40||592.3||592.3||592.3||592.3|0
1639397990000|2021-12-13 12:19:50|592.6|592.2|592.5|592.2|592.6|592.3|592.5|592.2|0
1639398000000|2021-12-13 12:20:00|592.6|592.3|592.7|592.4|592.8|592.6|592.6|592.3|663
1639398010000|2021-12-13 12:20:10|592.6|592.5|592.5|592.2|592.6|592.5|592.4|592.1|2509
1639398020000|2021-12-13 12:20:20|592.6|592.3|592.7|592.5|592.7|592.5|592.5|592.3|1223
1639398030000|2021-12-13 12:20:30|592.6|592.4|592.6|592.3|592.6|592.4|592.6|592.3|0
1639398050000|2021-12-13 12:20:50|592.7|592.4|592.7|592.5|592.8|592.5|592.7|592.4|0
1639398060000|2021-12-13 12:21:00|||||||||400
1639398070000|2021-12-13 12:21:10|592.6|592.6|592.6|592.3|592.7|592.6|592.5|592.2|656
1639398090000|2021-12-13 12:21:30|592.5|592.2|592.3|592.1|592.5|592.2|592.3|592.1|0
1639398100000|2021-12-13 12:21:40|592.2|592.2|592.3|592.1|592.5|592.2|592.2|592.1|1724
1639398110000|2021-12-13 12:21:50|592.4|592.2|592.4|592.1|592.4|592.2|592.3|592.1|211
1639398120000|2021-12-13 12:22:00|592.5|592.2|592.6|592.3|592.7|592.4|592.5|592.2|829
1639398130000|2021-12-13 12:22:10||592.4||592.4||592.4||592.4|0
1639398140000|2021-12-13 12:22:20|592.5|592.3|592.4|592.2|592.5|592.3|592.4|592.2|114
1639398160000|2021-12-13 12:22:40||592.3||592.2||592.3||592.2|1092
1639398190000|2021-12-13 12:23:10|592.5|592.3|592.5|592.3|592.5|592.3|592.5|592.3|0
1639398200000|2021-12-13 12:23:20|592.4|592.2|592.2|592.1|592.4|592.2|592.2|592.1|544
1639398210000|2021-12-13 12:23:30|592.3|592.2|592.3|592|592.5|592.2|592.2|592|4233
1639398220000|2021-12-13 12:23:40||592.1||592||592.1||592|0
1639398230000|2021-12-13 12:23:50||592.1||592.1||592.1||592.1|0
1639398270000|2021-12-13 12:24:30|592.2|592|592.1|591.8|592.2|592|591.9|591.8|30770
1639398280000|2021-12-13 12:24:40|592|591.9|591.4|591.1|592|591.9|591.3|591|42370
1639398290000|2021-12-13 12:24:50|591.3|591.2|591.5|591.3|591.6|591.4|591.3|591.2|4862
1639398300000|2021-12-13 12:25:00|591.6|591.4|591.9|591.6|591.9|591.6|591.6|591.3|1099
1639398310000|2021-12-13 12:25:10|591.8|591.7|592.1|591.8|592.1|591.8|591.8|591.7|0
1639398320000|2021-12-13 12:25:20|592|591.6|591.8|591.6|592|591.6|591.8|591.6|655
1639398330000|2021-12-13 12:25:30|591.7|591.7|591.8|591.6|591.9|591.7|591.7|591.6|770
1639398350000|2021-12-13 12:25:50|591.9|591.7|592.1|591.7|592.1|591.8|591.8|591.7|2234
1639398360000|2021-12-13 12:26:00|592.2|591.8|592|591.8|592.2|591.9|592|591.8|0
1639398370000|2021-12-13 12:26:10|591.9||591.9||592||591.9||0
1639398380000|2021-12-13 12:26:20|592|591.9|592.2|591.9|592.2|591.9|592|591.9|1256
1639398390000|2021-12-13 12:26:30|592.3|592|592.2|592|592.3|592.1|592.2|592|3927
1639398400000|2021-12-13 12:26:40|592.1|591.9|592.1|591.8|592.1|591.9|592|591.7|1813
1639398410000|2021-12-13 12:26:50|592|591.7|591.8|591.6|592|591.7|591.8|591.6|0
1639398430000|2021-12-13 12:27:10|591.7||591.8||591.8||591.7||0
1639398440000|2021-12-13 12:27:20|591.7|591.5|591.4|591|591.7|591.5|591.4|591|4481
1639398450000|2021-12-13 12:27:30||591.1||591.2||591.3||591.1|0
1639398460000|2021-12-13 12:27:40|591.3|591.1|591.3|591.1|591.3|591.1|591.3|591|19
1639398480000|2021-12-13 12:28:00|591.2|591.2|591.5|591.2|591.5|591.3|591.2|591.1|2447
1639398490000|2021-12-13 12:28:10|591.4|591.3|591.5|591.2|591.5|591.3|591.4|591.1|0
1639398500000|2021-12-13 12:28:20||591.3||591.3||591.4||591.3|0
1639398520000|2021-12-13 12:28:40||591.2||591.2||591.2||591.2|0
1639398530000|2021-12-13 12:28:50|591.4|591.5|591.5|591.3|591.6|591.5|591.4|591.2|10954
1639398540000|2021-12-13 12:29:00|591.4|591.2|591.4|591.2|591.5|591.2|591.4|591.2|0
1639398550000|2021-12-13 12:29:10|591.3|591.1|591.4|591.1|591.4|591.3|591.2|591|5303
1639398580000|2021-12-13 12:29:40|591.3|591.2|591.2|591|591.3|591.2|591.2|591|2353
1639398590000|2021-12-13 12:29:50|591.3|590.8|590.9|590.7|591.3|590.9|590.8|590.7|8920
1639398600000|2021-12-13 12:30:00|590.8||590.8||590.8||590.8||88
1639398620000|2021-12-13 12:30:20|590.9|590.8|590.9|590.6|590.9|590.8|590.7|590.5|3106
1639398630000|2021-12-13 12:30:30|591|590.7|590.9|590.6|591|590.7|590.9|590.6|0
1639398640000|2021-12-13 12:30:40|590.8||590.9||590.9||590.8||170
1639398650000|2021-12-13 12:30:50|590.8|590.7|591|590.8|591.1|590.8|590.8|590.7|91
1639398660000|2021-12-13 12:31:00|591.1|590.7|590.9|590.7|591.1|590.7|590.9|590.6|44
1639398680000|2021-12-13 12:31:20|590.8|590.6|590.8|590.6|590.9|590.7|590.7|590.5|7830
1639398690000|2021-12-13 12:31:30|590.7|590.5|590.6|590.5|590.7|590.5|590.6|590.5|0
1639398720000|2021-12-13 12:32:00|590.7|590.6|590.8|590.6|590.8|590.7|590.7|590.6|3159
1639398730000|2021-12-13 12:32:10|590.7|590.5|591|590.7|591.1|590.8|590.6|590.5|10696
1639398740000|2021-12-13 12:32:20|590.9|590.8|590.8|590.6|590.9|590.8|590.8|590.6|2177
1639398760000|2021-12-13 12:32:40|590.7|590.5|590.7|590.6|590.8|590.6|590.6|590.4|22654
1639398770000|2021-12-13 12:32:50|590.8|590.7|590.8|590.6|591|590.8|590.7|590.6|19346
1639398780000|2021-12-13 12:33:00|590.7|590.5|590.7|590.5|590.7|590.5|590.6|590.5|416
1639398830000|2021-12-13 12:33:50|||||||||40
1639398840000|2021-12-13 12:34:00|590.6|590.4|590.4|590.3|590.6|590.4|590.4|590.3|4736
1639398850000|2021-12-13 12:34:10|590.3|590.2|590.4|590.2|590.4|590.2|590.3|590.1|516
1639398860000|2021-12-13 12:34:20||590.1||590.1||590.1||590.1|0
1639398870000|2021-12-13 12:34:30||590.2||590.2||590.2||590.2|0
1639398920000|2021-12-13 12:35:20|590.5|590.3|590.9|590.6|590.9|590.8|590.5|590.2|10361
1639398930000|2021-12-13 12:35:30||590.7||590.7||590.7||590.7|424
1639398940000|2021-12-13 12:35:40||590.6||590.7||590.7||590.6|0
1639398950000|2021-12-13 12:35:50|591|590.8|591.3|591|591.3|591.1|591|590.8|2654
1639398960000|2021-12-13 12:36:00|591.2||591.2||591.2||591.2||0
1639398970000|2021-12-13 12:36:10|591.3|591.1|591.4|591.1|591.5|591.3|591.3|591.1|1620
1639398980000|2021-12-13 12:36:20|591.5|591.2|591.4|591.2|591.5|591.3|591.3|591.2|2546
1639398990000|2021-12-13 12:36:30|591.3|591.1|591.1|590.9|591.3|591.1|591.1|590.9|737
1639399000000|2021-12-13 12:36:40||591||591||591||591|0
1639399010000|2021-12-13 12:36:50|591|590.9|590.9|590.8|591|590.9|590.9|590.8|824
1639399020000|2021-12-13 12:37:00|590.8|590.6|590.9|590.7|590.9|590.8|590.8|590.6|5826
1639399040000|2021-12-13 12:37:20|590.8|590.6|590.6|590.3|590.8|590.6|590.5|590.3|25
1639399050000|2021-12-13 12:37:30|590.7|590.4|590.8|590.5|590.8|590.6|590.7|590.4|4708
1639399060000|2021-12-13 12:37:40|590.9|590.6|590.8|590.5|590.9|590.6|590.6|590.5|299
1639399080000|2021-12-13 12:38:00|590.7||590.7||590.7||590.7||290
1639399090000|2021-12-13 12:38:10|590.8|590.6|590.9|590.6|590.9|590.8|590.8|590.6|308
1639399100000|2021-12-13 12:38:20|590.8|590.5|590.8|590.5|590.8|590.5|590.7|590.4|3864
1639399110000|2021-12-13 12:38:30|590.7|590.4|590.7|590.6|590.8|590.6|590.5|590.3|2358
1639399120000|2021-12-13 12:38:40|590.8|590.7|591.1|590.8|591.2|590.9|590.7|590.6|4806
1639399130000|2021-12-13 12:38:50|591|590.9|591|590.8|591.1|590.9|590.9|590.8|0
1639399140000|2021-12-13 12:39:00|590.9||590.9||591||590.9||0
1639399160000|2021-12-13 12:39:20|591|590.9|591.1|591|591.1|591|591|590.9|1067
1639399170000|2021-12-13 12:39:30|591.2|591.1|591.3|591.1|591.4|591.1|591.2|591.1|1697
1639399190000|2021-12-13 12:39:50||591.2||591.2||591.2||591.1|0
1639399200000|2021-12-13 12:40:00|591.2|591.1|591.3|591.1|591.3|591.1|591.2|591.1|497
1639399220000|2021-12-13 12:40:20|591.2|591|591.3|591|591.3|591.1|591.2|591|2782
1639399230000|2021-12-13 12:40:30||591.1||591.1||591.1||591.1|0
1639399240000|2021-12-13 12:40:40|591.2|591|591.2|591|591.2|591|591.2|591|168
1639399250000|2021-12-13 12:40:50|591.1|590.9|590.8|590.6|591.1|590.9|590.8|590.6|1145
1639399260000|2021-12-13 12:41:00|590.9|590.7|591.2|590.9|591.2|590.9|590.8|590.7|2526
1639399270000|2021-12-13 12:41:10|591.3|591|591.2|590.9|591.3|591.1|591.1|590.9|3211
1639399280000|2021-12-13 12:41:20|591.1|590.8|591.1|590.9|591.1|590.9|591.1|590.8|0
1639399310000|2021-12-13 12:41:50|591.2|591|591.4|591.2|591.4|591.2|591.2|590.9|1454
1639399320000|2021-12-13 12:42:00|591.3|591.3|591.3|591.1|591.4|591.3|591.3|591.1|928
1639399350000|2021-12-13 12:42:30|591.2|590.9|591|590.7|591.3|590.9|591|590.7|497
1639399370000|2021-12-13 12:42:50|591.1|590.8|591.2|591|591.3|591|591.1|590.8|1819
1639399380000|2021-12-13 12:43:00||591.1||590.9||591.1||590.9|247
1639399390000|2021-12-13 12:43:10|591.1|591|591.2|590.9|591.2|591|591.1|590.8|0
1639399400000|2021-12-13 12:43:20|591.1||591.2||591.2||591.1||0
1639399410000|2021-12-13 12:43:30|591.3|591|591.3|591|591.3|591.1|591.2|590.9|800
1639399420000|2021-12-13 12:43:40|591.4|591.1|591.3|591|591.4|591.1|591.3|591|0
1639399430000|2021-12-13 12:43:50|591.2|591.1|591.2|590.9|591.2|591.1|591.2|590.9|0
1639399440000|2021-12-13 12:44:00|591.3|591|591.4|591.3|591.7|591.5|591.3|591|7057
1639399450000|2021-12-13 12:44:10|591.5||591.6||591.6||591.4||801
1639399460000|2021-12-13 12:44:20|591.7|591.4|591.9|591.6|591.9|591.6|591.7|591.3|275
1639399470000|2021-12-13 12:44:30|592|591.9|591.9|591.7|592|591.9|591.8|591.6|12715
1639399480000|2021-12-13 12:44:40|591.8|591.8|592.1|591.8|592.1|591.9|591.8|591.8|2730
1639399490000|2021-12-13 12:44:50|592.2|591.9|592.1|591.9|592.2|592.1|592.1|591.8|1228
1639399500000|2021-12-13 12:45:00||591.8||592||592||591.8|199
1639399510000|2021-12-13 12:45:10|592|591.8|592.1|591.9|592.1|591.9|592|591.7|212
1639399530000|2021-12-13 12:45:30|592.2|592|592.2|591.9|592.3|592.2|592.1|591.9|2476
1639399540000|2021-12-13 12:45:40|592.1|591.8|591.8|591.6|592.1|591.8|591.7|591.5|1827
1639399550000|2021-12-13 12:45:50|591.7|591.5|591.5|591.3|591.8|591.5|591.5|591.2|769
1639399560000|2021-12-13 12:46:00|591.6|591.4|591.8|591.6|591.9|591.6|591.6|591.3|5824
1639399570000|2021-12-13 12:46:10|591.7|591.5|591.7|591.5|591.7|591.5|591.6|591.3|1917
1639399590000|2021-12-13 12:46:30|591.6|591.4|591.6|591.3|591.6|591.4|591.5|591.3|186
1639399600000|2021-12-13 12:46:40|591.7|591.4|591.8|591.4|591.8|591.5|591.5|591.4|479
1639399610000|2021-12-13 12:46:50|591.7||591.8||591.8||591.7||0
1639399620000|2021-12-13 12:47:00||591.5||591.6||591.6||591.5|0
1639399630000|2021-12-13 12:47:10||591.5||591.6||591.6||591.5|0
1639399640000|2021-12-13 12:47:20|591.9|591.7|592|591.8|592.1|591.8|591.9|591.7|390
1639399680000|2021-12-13 12:48:00|591.9|591.9|591.9|591.8|591.9|591.9|591.9|591.8|688
1639399690000|2021-12-13 12:48:10|592|591.7|592.1|591.8|592.2|592|592|591.7|1370
1639399710000|2021-12-13 12:48:30||591.9||591.9||592||591.9|0
1639399740000|2021-12-13 12:49:00|592.2|592|592.1|591.9|592.3|592.1|592.1|591.9|9259
1639399750000|2021-12-13 12:49:10|592.2|592|592.2|592|592.6|592.3|592.2|592|3390
1639399770000|2021-12-13 12:49:30|592.3|592.1|592.5|592.2|592.5|592.3|592.3|592.1|301
1639399780000|2021-12-13 12:49:40|592.4|592.1|592.5|592.3|592.5|592.3|592.4|592.1|0
1639399800000|2021-12-13 12:50:00|592.4|592.4|592.4|592.1|592.5|592.4|592.2|591.9|2334
1639399810000|2021-12-13 12:50:10|592.3|592|592.3|592|592.4|592|592.3|592|0
1639399820000|2021-12-13 12:50:20||592.1||592.1||592.1||592.1|0
1639399840000|2021-12-13 12:50:40|592.2|592|592.2|592|592.2|592|592.2|592|1
1639399860000|2021-12-13 12:51:00|592.1|591.9|591.9|591.6|592.1|591.9|591.9|591.6|1734
1639399870000|2021-12-13 12:51:10|592|591.7|591.9|591.6|592|591.8|591.9|591.6|0
1639399880000|2021-12-13 12:51:20|591.8|591.5|591.6|591.3|591.8|591.5|591.6|591.3|0
1639399890000|2021-12-13 12:51:30|591.7|591.4|591.7|591.4|591.8|591.6|591.6|591.4|1766
1639399920000|2021-12-13 12:52:00|591.6||591.7||591.7||591.6||0
1639399930000|2021-12-13 12:52:10|591.6||591.7||591.7||591.6||0
1639399940000|2021-12-13 12:52:20|591.8|591.5|591.8|591.6|591.8|591.6|591.8|591.5|1172
1639399950000|2021-12-13 12:52:30||591.7||591.7||591.7||591.7|0
1639399960000|2021-12-13 12:52:40||591.6||591.6||591.6||591.6|0
1639399970000|2021-12-13 12:52:50|591.9|591.7|591.9|591.7|592.2|592|591.9|591.6|2513
1639399990000|2021-12-13 12:53:10||591.8||591.8||591.8||591.7|0
1639400000000|2021-12-13 12:53:20|591.8|591.7|592|591.8|592|591.8|591.7|591.5|8048
1639400040000|2021-12-13 12:54:00|592.1|591.9|591.8|591.6|592.2|592|591.8|591.5|4366
1639400050000|2021-12-13 12:54:10|591.9|591.7|591.9|591.6|592.1|591.8|591.9|591.6|327
1639400060000|2021-12-13 12:54:20|591.8||591.9||591.9||591.8||150
1639400070000|2021-12-13 12:54:30|592|591.7|592|591.6|592.1|591.8|591.8|591.5|745
1639400080000|2021-12-13 12:54:40||591.7||591.7||591.7||591.7|0
1639400100000|2021-12-13 12:55:00|591.9|591.8|591.8|591.7|592|591.8|591.8|591.7|1620
1639400110000|2021-12-13 12:55:10|591.9|591.8|592.1|591.8|592.3|592|591.8|591.8|3522
1639400130000|2021-12-13 12:55:30|592|591.7|591.9|591.7|592|591.7|591.8|591.7|652
1639400140000|2021-12-13 12:55:40|591.8|591.6|591.9|591.6|591.9|591.6|591.8|591.5|231
1639400150000|2021-12-13 12:55:50|591.8|591.5|591.7|591.4|591.8|591.5|591.7|591.4|0
1639400160000|2021-12-13 12:56:00|591.6|591.2|591.5|591.4|591.6|591.4|591.5|591.2|6912
1639400170000|2021-12-13 12:56:10|591.4|591.3|591.3|591.1|591.4|591.3|591.3|591.1|415
1639400180000|2021-12-13 12:56:20|591.2||591.2||591.2||591.2||0
1639400210000|2021-12-13 12:56:50|591.1|591|591.2|591|591.2|591|591.1|591|1983
1639400240000|2021-12-13 12:57:20|591.3|591.1|591.5|591.2|591.5|591.3|591.3|591|2919
1639400250000|2021-12-13 12:57:30|591.4||591.4||591.4||591.4||200
1639400260000|2021-12-13 12:57:40||591.1||591.1||591.1||591|0
1639400280000|2021-12-13 12:58:00|591.5|591.2|591.5|591.3|591.5|591.3|591.5|591.2|295
1639400300000|2021-12-13 12:58:20|591.6|591.4|591.3|591.2|591.6|591.4|591.3|591.2|2293
1639400310000|2021-12-13 12:58:30|591.2|591.1|591.2|591|591.3|591.1|591.1|591|207
1639400320000|2021-12-13 12:58:40|591.1||591.1||591.1||591.1||0
1639400330000|2021-12-13 12:58:50|591|590.9|591|590.8|591|590.9|591|590.8|500
1639400340000|2021-12-13 12:59:00|590.9|590.9|590.9|590.8|591|590.9|590.9|590.8|1561
1639400350000|2021-12-13 12:59:10|591|590.9|591|590.8|591.1|590.9|590.9|590.8|520
1639400360000|2021-12-13 12:59:20|590.9||590.9||590.9||590.9||0
1639400370000|2021-12-13 12:59:30|590.8|590.7|590.8|590.6|590.8|590.7|590.8|590.6|399
1639400380000|2021-12-13 12:59:40|590.7|590.5|590.5|590.3|590.7|590.5|590.5|590.2|17095
1639400390000|2021-12-13 12:59:50|590.6|590.4|590.4|590.2|590.7|590.4|590.3|590.1|2034
1639400440000|2021-12-13 13:00:40|590.3||590.4||590.4||590.3||302
1639400450000|2021-12-13 13:00:50|590.3|590|590.2|590|590.4|590.2|590.2|590|2015
1639400460000|2021-12-13 13:01:00||590.1||590||590.1||590|642
1639400470000|2021-12-13 13:01:10|590.3|590.1|590.3|590.2|590.3|590.2|590.3|590.1|97
1639400480000|2021-12-13 13:01:20|590.2|590.1|590.2|590|590.2|590.1|590.2|590|248
1639400490000|2021-12-13 13:01:30|590.1|589.9|589.9|589.7|590.1|589.9|589.9|589.7|21515
1639400500000|2021-12-13 13:01:40|590.1|590|590.4|590.2|590.5|590.3|589.9|589.7|31721
1639400510000|2021-12-13 13:01:50|590.3|590.1|590.3|590.1|590.3|590.1|590.2|590.1|0
1639400530000|2021-12-13 13:02:10||590.2||590.1||590.2||590.1|0
1639400540000|2021-12-13 13:02:20|590.2|590|590.1|589.9|590.3|590.1|590.1|589.9|6754
1639400550000|2021-12-13 13:02:30|590|590|590.6|590.4|590.7|590.4|590|590|4888
1639400560000|2021-12-13 13:02:40|590.7|590.3|590.4|590.2|590.7|590.3|590.4|590.2|355
1639400570000|2021-12-13 13:02:50|590.5|590.1|590.3|590|590.5|590.1|590.2|590|1631
1639400580000|2021-12-13 13:03:00|590.2|589.9|590.2|589.9|590.3|590.2|590.2|589.9|20000
1639400590000|2021-12-13 13:03:10||590||590||590||590|0
1639400600000|2021-12-13 13:03:20|590.1|589.9|590.2|589.9|590.2|589.9|590|589.9|210
1639400630000|2021-12-13 13:03:50|590.1|589.8|589.6|589.5|590.1|589.8|589.6|589.3|11291
1639400640000|2021-12-13 13:04:00|589.7|589.6|589.8|589.5|589.8|589.6|589.7|589.5|3392
1639400650000|2021-12-13 13:04:10|589.6|589.6|589.8|589.6|589.9|589.6|589.6|589.5|1006
1639400660000|2021-12-13 13:04:20||589.5||589.6||589.7||589.5|300
1639400680000|2021-12-13 13:04:40|589.7|589.5|589.8|589.5|589.8|589.6|589.7|589.5|0
1639400690000|2021-12-13 13:04:50|589.7|589.6|589.8|589.5|589.8|589.6|589.7|589.5|0
1639400700000|2021-12-13 13:05:00||589.6||589.5||589.6||589.5|0
1639400710000|2021-12-13 13:05:10||589.6||589.6||589.7||589.6|200
1639400720000|2021-12-13 13:05:20|589.9|589.7|590|589.7|590.1|589.8|589.8|589.6|2248
1639400740000|2021-12-13 13:05:40||589.8||589.8||589.8||589.8|0
1639400750000|2021-12-13 13:05:50|589.9|589.6|589.9|589.7|590|589.7|589.9|589.6|952
1639400760000|2021-12-13 13:06:00||589.6||589.7||589.7||589.6|0
1639400770000|2021-12-13 13:06:10|590|589.8|589.8|589.5|590.1|589.8|589.7|589.5|9277
1639400780000|2021-12-13 13:06:20||589.6||589.6||589.6||589.6|0
1639400790000|2021-12-13 13:06:30|589.9|589.7|590|589.8|590|589.8|589.9|589.7|1316
1639400800000|2021-12-13 13:06:40|589.9||590||590||589.9||79
1639400810000|2021-12-13 13:06:50|590.1|589.9|590.2|589.9|590.2|589.9|590.1|589.8|661
1639400820000|2021-12-13 13:07:00|590.1||590.1||590.1||590.1||0
1639400830000|2021-12-13 13:07:10|||||||||3
1639400850000|2021-12-13 13:07:30|590||590.1||590.1||590||1916
1639400860000|2021-12-13 13:07:40|590.2|590|590.6|590.3|590.7|590.6|590.2|590|13053
1639400870000|2021-12-13 13:07:50|590.7|590.4|590.8|590.7|590.9|590.7|590.7|590.4|218
1639400880000|2021-12-13 13:08:00|590.9|590.6|590.6|590.3|590.9|590.6|590.4|590.1|8033
1639400890000|2021-12-13 13:08:10|590.5|590.4|590.6|590.3|590.6|590.4|590.5|590.3|0
1639400900000|2021-12-13 13:08:20|590.5|590.2|590.5|590.2|590.5|590.2|590.5|590.2|0
1639400910000|2021-12-13 13:08:30|590.4|590.1|590.6|590.3|590.7|590.4|590.3|590|2238
1639400920000|2021-12-13 13:08:40|590.5|590.2|590.7|590.4|590.7|590.4|590.5|590.2|0
1639400930000|2021-12-13 13:08:50|590.6|590.3|590.6|590.3|590.6|590.3|590.6|590.3|0
1639400940000|2021-12-13 13:09:00|590.7|590.4|590.8|590.4|590.8|590.4|590.6|590.4|0
1639400950000|2021-12-13 13:09:10|590.7|590.5|590.8|590.4|590.8|590.5|590.5|590.3|50
1639400960000|2021-12-13 13:09:20|590.7|590.5|590.8|590.6|590.8|590.6|590.7|590.5|826
1639400970000|2021-12-13 13:09:30|590.9|590.7|590.9|590.6|590.9|590.7|590.9|590.6|575
1639400980000|2021-12-13 13:09:40|590.8|590.7|590.8|590.7|590.8|590.8|590.8|590.7|1055
1639401000000|2021-12-13 13:10:00|590.9|590.8|591.1|590.8|591.1|590.9|590.9|590.8|686
1639401010000|2021-12-13 13:10:10|591||591||591||591||4
1639401030000|2021-12-13 13:10:30|591.1|590.9|591.5|591.2|591.5|591.3|591.1|590.9|6635
1639401040000|2021-12-13 13:10:40|591.4|591|591.2|591|591.4|591.1|591.2|591|0
1639401050000|2021-12-13 13:10:50|591.3|591.1|591.2|591|591.3|591.1|591.2|591|0
1639401060000|2021-12-13 13:11:00|591.1|590.9|591.1|590.9|591.2|590.9|591.1|590.8|1814
1639401070000|2021-12-13 13:11:10|591|590.8|591|590.8|591.1|590.8|591|590.7|1
1639401080000|2021-12-13 13:11:20|591.1|590.7|591.2|591|591.4|591.1|591.1|590.7|2148
1639401090000|2021-12-13 13:11:30|591.1||591.1||591.1||591.1||0
1639401100000|2021-12-13 13:11:40|591.2|591.1|591.2|591|591.3|591.1|591.2|591|2360
1639401110000|2021-12-13 13:11:50|591.3|591.1|591.1|590.8|591.6|591.4|591|590.7|25386
1639401120000|2021-12-13 13:12:00|591|590.7|590.9|590.6|591|590.7|590.5|590.3|3123
1639401130000|2021-12-13 13:12:10|591|590.7|591.1|590.7|591.1|590.9|591|590.7|986
1639401140000|2021-12-13 13:12:20|591|590.6|590.9|590.5|591|590.6|590.9|590.4|0
1639401150000|2021-12-13 13:12:30||590.6||590.6||590.6||590.6|0
1639401160000|2021-12-13 13:12:40||590.5||590.5||590.5||590.5|0
1639401180000|2021-12-13 13:13:00||590.6||590.6||590.6||590.6|0
1639401220000|2021-12-13 13:13:40|591|590.7|591.1|590.9|591.1|590.9|591|590.7|2267
1639401250000|2021-12-13 13:14:10|591.2|591|590.9|590.6|591.2|591|590.9|590.6|3586
1639401260000|2021-12-13 13:14:20|||||||||50
1639401280000|2021-12-13 13:14:40|591|590.7|591.2|591|591.2|591|591|590.7|3012
1639401290000|2021-12-13 13:14:50|591.3|591.1|591.4|591.1|591.5|591.3|591.3|591.1|1508
1639401300000|2021-12-13 13:15:00|591.3|591.2|591.3|591.2|591.4|591.3|591.3|591.2|0
1639401310000|2021-12-13 13:15:10|591.4|591.3|591.5|591.3|591.6|591.4|591.4|591.2|313
1639401320000|2021-12-13 13:15:20|591.4|591.2|591.1|590.9|591.4|591.2|591.1|590.9|434
1639401330000|2021-12-13 13:15:30|591.2|591|591.3|591|591.4|591.1|591.2|591|300
1639401340000|2021-12-13 13:15:40|591.2|590.9|591.1|590.9|591.2|590.9|591.1|590.9|0
1639401350000|2021-12-13 13:15:50|591|590.8|591.2|590.9|591.2|590.9|591|590.7|392
1639401360000|2021-12-13 13:16:00|591.1|591|591.2|590.9|591.3|591|591.1|590.8|860
1639401370000|2021-12-13 13:16:10|591.1|590.8|591.1|590.8|591.2|591|590.9|590.6|8550
1639401390000|2021-12-13 13:16:30|591|590.7|591|590.7|591|590.7|591|590.7|0
1639401400000|2021-12-13 13:16:40|590.9||590.9||591||590.9||0
1639401410000|2021-12-13 13:16:50|590.8|590.6|591|590.7|591|590.8|590.7|590.5|2528
1639401420000|2021-12-13 13:17:00|590.9|590.6|591|590.7|591|590.7|590.9|590.6|314
1639401440000|2021-12-13 13:17:20||590.9||590.9||590.9||590.9|0
1639401450000|2021-12-13 13:17:30|590.9|590.7|590.9|590.6|590.9|590.7|590.8|590.5|1195
1639401460000|2021-12-13 13:17:40|591|590.5|590.7|590.4|591|590.5|590.7|590.4|0
1639401490000|2021-12-13 13:18:10|590.6|590.3|590.6|590.3|590.7|590.3|590.6|590.3|0
1639401500000|2021-12-13 13:18:20||590.4||590.3||590.4||590.3|0
1639401510000|2021-12-13 13:18:30|590.7|590.4|590.7|590.5|590.7|590.5|590.6|590.3|3000
1639401520000|2021-12-13 13:18:40|590.6||590.7||590.7||590.6||0
1639401530000|2021-12-13 13:18:50|590.6||590.7||590.7||590.6||0
1639401540000|2021-12-13 13:19:00|590.6||590.6||590.6||590.6||95
1639401550000|2021-12-13 13:19:10|590.5|590.4|590.6|590.4|590.6|590.4|590.5|590.3|1006
1639401560000|2021-12-13 13:19:20||590.3||590.4||590.4||590.3|0
1639401580000|2021-12-13 13:19:40|590.5|590.3|590.5|590.2|590.5|590.3|590.4|590.1|0
1639401590000|2021-12-13 13:19:50||590.3||590.2||590.3||590.2|309
1639401630000|2021-12-13 13:20:30|590.4||590.4||590.4||590.4||0
1639401640000|2021-12-13 13:20:40|590.3|590|590.3|590.2|590.3|590.2|590.2|590|993
1639401650000|2021-12-13 13:20:50||590.1||590.1||590.1||590.1|0
1639401660000|2021-12-13 13:21:00|590.2||590.3||590.3||590.2||40
1639401680000|2021-12-13 13:21:20|590.2|590|590.3|590|590.3|590|590.1|590|168
1639401690000|2021-12-13 13:21:30|590.4|590.1|590.5|590.3|590.6|590.4|590.4|590.1|1931
1639401700000|2021-12-13 13:21:40|590.6|590.4|590.6|590.4|590.7|590.4|590.6|590.4|368
1639401710000|2021-12-13 13:21:50|590.7|590.5|590.7|590.5|590.8|590.6|590.7|590.4|0
1639401720000|2021-12-13 13:22:00|590.6||590.7||590.7||590.6||250
1639401730000|2021-12-13 13:22:10|590.8|590.6|591|590.7|591|590.8|590.6|590.4|3645
1639401740000|2021-12-13 13:22:20|590.9|590.8|590.7|590.4|591|590.8|590.7|590.4|1
1639401750000|2021-12-13 13:22:30|590.8|590.5|590.9|590.6|590.9|590.6|590.8|590.5|751
1639401760000|2021-12-13 13:22:40|590.8||590.8||590.8||590.8||100
1639401770000|2021-12-13 13:22:50|590.7|590.5|590.8|590.5|590.8|590.5|590.7|590.5|60
1639401840000|2021-12-13 13:24:00|590.9|590.6|590.9|590.7|591|590.8|590.9|590.6|212
1639401860000|2021-12-13 13:24:20|590.8||590.8||590.8||590.8||0
1639401870000|2021-12-13 13:24:30|590.7|590.5|590.5|590.3|590.7|590.5|590.4|590.2|1706
1639401880000|2021-12-13 13:24:40|590.6|590.4|590.6|590.3|590.7|590.4|590.6|590.3|1885
1639401910000|2021-12-13 13:25:10|590.5|590.4|590.6|590.4|590.6|590.5|590.5|590.4|2014
1639401920000|2021-12-13 13:25:20|590.5|590.3|590.6|590.4|590.8|590.6|590.4|590.3|4201
1639401930000|2021-12-13 13:25:30|590.5|590.3|590.6|590.3|590.6|590.3|590.5|590.3|207
1639401960000|2021-12-13 13:26:00|590.7|590.4|591.9|591.7|592.7|592.3|590.7|590.4|35172
1639401970000|2021-12-13 13:26:10|591.8|591.6|592.1|591.9|592.2|591.9|591.8|591.6|2849
1639401980000|2021-12-13 13:26:20|592.2|592|592.4|592.1|592.4|592.1|592.2|592|1017
1639401990000|2021-12-13 13:26:30|592.5|592.2|592.9|592.5|592.9|592.5|592.5|592.2|1927
1639402000000|2021-12-13 13:26:40|592.8|592.4|592.6|592.3|592.8|592.4|592.5|592.3|703
1639402010000|2021-12-13 13:26:50|592.7|592.4|592.6|592.4|592.8|592.5|592.6|592.4|1288
1639402020000|2021-12-13 13:27:00|592.7|592.5|592.5|592.3|592.7|592.5|592.4|592.2|1184
1639402030000|2021-12-13 13:27:10|592.4|592.2|592.4|592.2|592.5|592.3|592.4|592.2|0
1639402040000|2021-12-13 13:27:20|592.3|592.1|592.2|591.9|592.4|592.1|592.2|591.9|250
1639402050000|2021-12-13 13:27:30|592.1||592.2||592.2||592.1||0
1639402070000|2021-12-13 13:27:50||592||592||592||592|0
1639402080000|2021-12-13 13:28:00|592.3|592.1|592.3|592.2|592.3|592.2|592.3|592.1|505
1639402090000|2021-12-13 13:28:10|592.4|592.3|592.6|592.3|592.6|592.3|592.4|592.3|2662
1639402110000|2021-12-13 13:28:30|592.5|592.2|592.4|592.1|592.5|592.2|592.3|592.1|1296
1639402120000|2021-12-13 13:28:40|592.3|592|592.2|592|592.3|592.1|592.2|592|0
1639402130000|2021-12-13 13:28:50|592.1|591.9|592|591.7|592.1|591.9|591.9|591.7|3549
1639402150000|2021-12-13 13:29:10|591.9|591.6|591.8|591.5|591.9|591.6|591.7|591.4|164
1639402180000|2021-12-13 13:29:40|591.7||591.7||591.7||591.7||0
1639402190000|2021-12-13 13:29:50||591.6||591.5||591.6||591.5|0
1639402200000|2021-12-13 13:30:00|591.6|591.4|591.5|591.2|591.6|591.4|591.4|591.2|410
1639402210000|2021-12-13 13:30:10|591.4||591.4||591.4||591.4||0
1639402220000|2021-12-13 13:30:20|591.3|591.1|591.4|591.2|591.5|591.3|591.3|591.1|2074
1639402230000|2021-12-13 13:30:30|591.5|591.3|591.7|591.5|591.7|591.5|591.4|591.3|1529
1639402240000|2021-12-13 13:30:40|591.6|591.4|591.5|591.3|591.6|591.4|591.5|591.2|486
1639402260000|2021-12-13 13:31:00||591.4||591.4||591.4||591.4|0
1639402280000|2021-12-13 13:31:20|591.6|591.5|591.6|591.5|591.8|591.6|591.6|591.5|3320
1639402290000|2021-12-13 13:31:30|591.8|591.6|591.9|591.6|592|591.6|591.8|591.5|294
1639402310000|2021-12-13 13:31:50||591.7||591.7||591.7||591.7|0
1639402330000|2021-12-13 13:32:10||591.8||591.8||591.8||591.8|0
1639402340000|2021-12-13 13:32:20|592.1|591.9|592.1|591.8|592.5|592.3|592|591.7|7283
1639402350000|2021-12-13 13:32:30|592.2|591.9|592.1|591.9|592.2|591.9|592.1|591.9|0
1639402360000|2021-12-13 13:32:40|592|592|592.1|591.8|592.1|592|592|591.8|1858
1639402370000|2021-12-13 13:32:50|592|591.9|592.1|592|592.2|592|592|591.8|3542
1639402380000|2021-12-13 13:33:00|592|591.9|592.1|592|592.1|592|592|591.8|682
1639402390000|2021-12-13 13:33:10|592|591.8|591.7|591.5|592.1|591.8|591.7|591.5|922
1639402400000|2021-12-13 13:33:20|591.6|591.4|591.6|591.3|591.6|591.4|591.6|591.3|0
1639402420000|2021-12-13 13:33:40|591.5|591.2|591.5|591.2|591.5|591.2|591.5|591.2|0
1639402430000|2021-12-13 13:33:50||591.3||591.2||591.3||591.2|0
1639402440000|2021-12-13 13:34:00|591.6|591.4|591.5|591.3|591.7|591.4|591.4|591.1|1866
1639402450000|2021-12-13 13:34:10||591.2||591.2||591.2||591.2|0
1639402460000|2021-12-13 13:34:20||591.3||591.2||591.3||591.2|0
1639402470000|2021-12-13 13:34:30||591.3||591.3||591.3||591.3|0
1639402510000|2021-12-13 13:35:10|591.6|591.4|591.5|591.3|591.6|591.5|591.5|591.3|362
1639402520000|2021-12-13 13:35:20|591.7|591.2|591.6|591.3|591.7|591.4|591.6|591.2|3000
1639402530000|2021-12-13 13:35:30|591.5||591.6||591.6||591.5||97
1639402540000|2021-12-13 13:35:40||591.4||591.3||591.4||591.3|0
1639402560000|2021-12-13 13:36:00|591.5|591.4|591.5|591.3|591.6|591.4|591.5|591.2|648
1639402570000|2021-12-13 13:36:10|591.4|591.2|591.4|591.3|591.4|591.3|591.4|591.2|0
1639402580000|2021-12-13 13:36:20|591.3|591.2|591.2|591.1|591.3|591.2|591.2|591|318
1639402590000|2021-12-13 13:36:30|591.1|591|590.2|589.9|591.1|591|589.7|589.6|58669
1639402600000|2021-12-13 13:36:40|590.1|589.8|590.2|590|590.3|590.2|590|589.8|14553
1639402610000|2021-12-13 13:36:50|590.1|589.9|590.4|590.1|590.5|590.1|590.1|589.8|569
1639402620000|2021-12-13 13:37:00|590.3|590|590.7|590.4|590.9|590.6|590.3|590|1886
1639402630000|2021-12-13 13:37:10|590.6|590.3|590.4|590.2|590.6|590.3|590.2|590.1|16157
1639402640000|2021-12-13 13:37:20|590.3|590.1|590.3|590|590.3|590.2|590.2|590|407
1639402650000|2021-12-13 13:37:30||590.1||590.1||590.1||590.1|0
1639402660000|2021-12-13 13:37:40|590.2|590|590.1|590|590.2|590|590.1|590|434
1639402670000|2021-12-13 13:37:50|590.2|589.9|590.2|590|590.2|590|589.9|589.7|4225
1639402680000|2021-12-13 13:38:00|590.3|590.1|590.5|590.2|590.5|590.2|590.3|590.1|858
1639402690000|2021-12-13 13:38:10|590.4||590.5||590.5||590.4||0
1639402710000|2021-12-13 13:38:30|590.6|590.3|590.4|590.1|590.6|590.4|590.3|590.1|2727
1639402720000|2021-12-13 13:38:40||590.2||590.2||590.2||590.2|0
1639402730000|2021-12-13 13:38:50|590.6|590.3|590.6|590.3|590.6|590.3|590.5|590.3|247
1639402740000|2021-12-13 13:39:00|590.5|590.2|590.4|590.2|590.5|590.2|590.3|590.2|434
1639402750000|2021-12-13 13:39:10||590.3||590.2||590.3||590.2|0
1639402760000|2021-12-13 13:39:20|590.5|590.3|590.5|590.4|590.6|590.4|590.4|590.2|1038
1639402770000|2021-12-13 13:39:30|590.4|590.3|590.5|590.2|590.5|590.3|590.4|590.2|1
1639402780000|2021-12-13 13:39:40|590.4|590.1|590.4|590.1|590.4|590.1|590.4|590.1|200
1639402810000|2021-12-13 13:40:10||590.2||590.2||590.2||590.2|0
1639402820000|2021-12-13 13:40:20|590.5|590.3|590.6|590.4|590.7|590.4|590.5|590.2|2254
1639402830000|2021-12-13 13:40:30|590.7|590.5|590.6|590.4|590.7|590.5|590.5|590.3|519
1639402840000|2021-12-13 13:40:40|590.7|590.5|590.6|590.4|590.7|590.5|590.5|590.3|1000
1639402860000|2021-12-13 13:41:00|590.7|590.5|591|590.8|591.3|590.9|590.7|590.4|5974
1639402870000|2021-12-13 13:41:10|591.1|590.7|591.1|590.8|591.1|590.8|591|590.7|0
1639402880000|2021-12-13 13:41:20|591|590.9|591.2|590.9|591.2|590.9|591|590.9|0
1639402890000|2021-12-13 13:41:30|591.1|591|591.3|591|591.4|591.1|591.1|590.9|360
1639402900000|2021-12-13 13:41:40||591.1||591.1||591.1||591|0
1639402910000|2021-12-13 13:41:50|591.2|591|591.1|591|591.4|591.1|591|590.9|3976
1639402920000|2021-12-13 13:42:00|591|590.9|590.9|590.8|591.1|590.9|590.9|590.7|725
1639402930000|2021-12-13 13:42:10|591|590.7|591|590.7|591.2|590.9|591|590.7|228
1639402940000|2021-12-13 13:42:20|590.9|590.8|591|590.8|591|590.8|590.9|590.6|0
1639402950000|2021-12-13 13:42:30|590.9|590.7|590.9|590.7|590.9|590.7|590.8|590.6|0
1639402970000|2021-12-13 13:42:50||590.8||590.7||590.8||590.7|0
1639402980000|2021-12-13 13:43:00|591|590.8|591.1|590.8|591.2|590.9|591|590.8|249
1639402990000|2021-12-13 13:43:10||590.9||590.8||590.9||590.8|0
1639403000000|2021-12-13 13:43:20|591|590.9|591|590.7|591.1|590.9|591|590.7|2029
1639403010000|2021-12-13 13:43:30|590.9|590.6|590.8|590.6|591|590.7|590.7|590.5|11701
1639403020000|2021-12-13 13:43:40|590.9|590.5|590|589.7|590.9|590.5|589.9|589.7|18408
1639403030000|2021-12-13 13:43:50|590.1|589.8|590.6|590.4|590.7|590.5|590.1|589.8|4175
1639403040000|2021-12-13 13:44:00|590.5|590.2|590.6|590.3|590.6|590.3|590.5|590.2|162
1639403050000|2021-12-13 13:44:10||590.4||590.3||590.4||590.3|0
1639403060000|2021-12-13 13:44:20|590.7|590.6|590.7|590.5|590.8|590.6|590.6|590.4|6588
1639403070000|2021-12-13 13:44:30|590.6|590.4|590.5|590.3|590.6|590.4|590.5|590.3|904
1639403080000|2021-12-13 13:44:40|590.4|590.4|590.5|590.3|590.5|590.4|590.4|590.3|0
1639403090000|2021-12-13 13:44:50|590.4|590.2|590.5|590.2|590.5|590.3|590.4|590.1|566
1639403100000|2021-12-13 13:45:00|590.4|590.3|590.5|590.2|590.5|590.3|590.4|590.2|0
1639403110000|2021-12-13 13:45:10||590.3||590.2||590.3||590.2|0
1639403120000|2021-12-13 13:45:20|590.4|590.1|590.5|590.2|590.7|590.4|590.4|590|2120
1639403130000|2021-12-13 13:45:30||590.3||590.3||590.3||590.3|0
1639403140000|2021-12-13 13:45:40|590.4||590.5||590.5||590.4||0
1639403150000|2021-12-13 13:45:50|590.4|590.2|590.7|590.5|590.8|590.5|590.4|590.2|876
1639403160000|2021-12-13 13:46:00|590.6|590.4|590.7|590.5|590.7|590.5|590.6|590.4|1310
1639403170000|2021-12-13 13:46:10|590.8|590.6|590.9|590.7|590.9|590.8|590.8|590.6|1705
1639403180000|2021-12-13 13:46:20|591|590.8|591.2|590.9|591.3|591|591|590.8|2141
1639403190000|2021-12-13 13:46:30|591.1|590.8|591.1|590.9|591.1|591|591|590.8|761
1639403200000|2021-12-13 13:46:40||591||590.9||591||590.9|0
1639403210000|2021-12-13 13:46:50|591|590.8|591|590.7|591|590.8|590.9|590.6|383
1639403220000|2021-12-13 13:47:00|590.9|590.6|590.9|590.6|590.9|590.7|590.7|590.6|939
1639403230000|2021-12-13 13:47:10||590.7||590.6||590.7||590.6|0
1639403260000|2021-12-13 13:47:40||590.7||590.7||590.7||590.7|0
1639403280000|2021-12-13 13:48:00|590.8|590.6|590.9|590.6|590.9|590.6|590.6|590.4|558
1639403310000|2021-12-13 13:48:30|590.8|590.7|590.7|590.5|590.8|590.7|590.7|590.4|707
1639403330000|2021-12-13 13:48:50|590.6|590.4|590.5|590.2|590.6|590.4|590.4|590.2|1408
1639403340000|2021-12-13 13:49:00|590.4|590.1|590.1|589.9|590.4|590.1|590.1|589.8|0
1639403350000|2021-12-13 13:49:10|590.2|590|590.2|590|590.2|590.1|590.2|590|865
1639403360000|2021-12-13 13:49:20||590.1||590.1||590.1||590.1|0
1639403370000|2021-12-13 13:49:30||590||590||590||590|0
1639403380000|2021-12-13 13:49:40|590.1|589.9|590|589.8|590.2|589.9|590|589.8|0
1639403390000|2021-12-13 13:49:50|589.9|589.7|590.1|589.9|590.2|589.9|589.9|589.7|1991
1639403400000|2021-12-13 13:50:00|590|589.8|590.1|589.9|590.1|589.9|589.9|589.7|671
1639403410000|2021-12-13 13:50:10|590||590.1||590.1||590||0
1639403440000|2021-12-13 13:50:40|590|590|590.2|590|590.2|590|590|589.9|803
1639403480000|2021-12-13 13:51:20|590.1|589.9|590.2|589.9|590.2|589.9|590.1|589.9|0
1639403490000|2021-12-13 13:51:30|590.1|590|590|589.8|590.1|590|590|589.7|3538
1639403510000|2021-12-13 13:51:50|590.1|589.7|590|589.8|590.1|589.9|590|589.7|1027
1639403520000|2021-12-13 13:52:00|590.1|589.9|589.9|589.7|590.2|589.9|589.8|589.7|513
1639403530000|2021-12-13 13:52:10|589.8|589.6|589.8|589.6|589.8|589.6|589.7|589.6|733
1639403540000|2021-12-13 13:52:20|589.7|589.5|589.9|589.7|590|589.7|589.6|589.5|6598
1639403550000|2021-12-13 13:52:30||589.6||589.6||589.6||589.6|0
1639403560000|2021-12-13 13:52:40|590|589.7|590|589.7|590.2|589.9|590|589.7|1162
1639403570000|2021-12-13 13:52:50|589.9|589.8|589.9|589.7|589.9|589.8|589.9|589.7|0
1639403580000|2021-12-13 13:53:00||589.6||589.6||589.6||589.6|0
1639403590000|2021-12-13 13:53:10|590|589.8|590|589.8|590|589.8|590|589.8|712
1639403610000|2021-12-13 13:53:30|589.9|589.7|589.8|589.6|590|589.7|589.7|589.6|407
1639403640000|2021-12-13 13:54:00|589.7|589.5|589.7|589.4|589.7|589.5|589.5|589.3|298
1639403650000|2021-12-13 13:54:10|589.6||589.7||589.7||589.6||0
1639403660000|2021-12-13 13:54:20|590|589.5|589.9|589.6|590.1|589.8|589.8|589.4|13776
1639403680000|2021-12-13 13:54:40|589.8|589.7|590|589.9|590.2|589.9|589.7|589.7|3715
1639403690000|2021-12-13 13:54:50|589.9|589.8|590|589.7|590|589.8|589.8|589.6|930
1639403700000|2021-12-13 13:55:00|589.9|589.8|590|589.8|590|589.8|589.9|589.7|0
1639403710000|2021-12-13 13:55:10|589.9|589.9|589.7|589.6|589.9|589.9|589.7|589.6|434
1639403720000|2021-12-13 13:55:20|589.6|589.5|589.4|589.2|589.6|589.5|589.4|589.2|467
1639403740000|2021-12-13 13:55:40|589.3|589.3|589.2|589|589.3|589.3|589.2|589|1597
1639403750000|2021-12-13 13:55:50|589.3|589.2|589.3|589.2|589.4|589.3|589.3|589.2|3456
1639403760000|2021-12-13 13:56:00|||||||||700
1639403770000|2021-12-13 13:56:10|589.4|589.3|589.5|589.3|589.5|589.3|589.4|589.2|264
1639403780000|2021-12-13 13:56:20|589.6|589.4|589.5|589.3|589.6|589.4|589.5|589.3|0
1639403800000|2021-12-13 13:56:40|589.6|589.4|589.7|589.5|589.8|589.5|589.6|589.4|4451
1639403810000|2021-12-13 13:56:50|589.6||589.7||589.7||589.6||0
1639403820000|2021-12-13 13:57:00|589.8|589.6|590.1|589.9|590.2|589.9|589.8|589.6|3496
1639403830000|2021-12-13 13:57:10|590|589.8|589.5|589.3|590.1|589.9|589.5|589.3|4806
1639403840000|2021-12-13 13:57:20|589.6|589.4|589.7|589.4|589.7|589.4|589.6|589.4|0
1639403850000|2021-12-13 13:57:30|589.6|589.3|589.5|589.3|589.6|589.3|589.5|589.3|0
1639403860000|2021-12-13 13:57:40|589.6|589.4|589.6|589.3|589.6|589.4|589.6|589.3|2754
1639403870000|2021-12-13 13:57:50|589.5|589.4|589.5|589.3|589.6|589.4|589.4|589.3|0
1639403900000|2021-12-13 13:58:20||589.4||589.3||589.4||589.3|923
1639403910000|2021-12-13 13:58:30|589.6|589.4|589.6|589.4|589.6|589.5|589.6|589.3|300
1639403940000|2021-12-13 13:59:00|589.7|589.5|589.8|589.5|589.9|589.7|589.7|589.5|7205
1639403950000|2021-12-13 13:59:10|589.7|589.6|589.8|589.5|590.1|589.8|589.5|589.2|29662
1639403960000|2021-12-13 13:59:20|589.7|589.4|589.4|589.2|589.8|589.5|589.4|589.2|2189
1639403970000|2021-12-13 13:59:30|589.3|589.1|589.2|588.9|589.3|589.1|589|588.8|7499
1639403980000|2021-12-13 13:59:40|589.1|588.8|589|588.8|589.2|589|589|588.8|1622
1639404000000|2021-12-13 14:00:00|588.9|588.7|589|588.8|589|588.9|588.8|588.6|11919
1639404010000|2021-12-13 14:00:10|588.9|588.9|588.9|588.8|588.9|588.9|588.9|588.8|0
1639404020000|2021-12-13 14:00:20|589|588.9|589|588.8|589|588.9|589|588.8|715
1639404030000|2021-12-13 14:00:30||588.7||588.8||588.8||588.7|0
1639404040000|2021-12-13 14:00:40|588.9||589||589||588.9||0
1639404050000|2021-12-13 14:00:50|588.9|589.1|589.1|588.8|589.2|589.1|588.9|588.8|14149
1639404060000|2021-12-13 14:01:00|589|588.7|588.5|588.3|589|588.7|588.5|588.2|3197
1639404070000|2021-12-13 14:01:10|588.6|588.2|588.6|588.4|588.6|588.5|588.5|588.2|4215
1639404080000|2021-12-13 14:01:20|588.5||588.5||588.5||588.5||0
1639404090000|2021-12-13 14:01:30|588.6|588.5|588.8|588.5|588.8|588.6|588.6|588.5|3357
1639404100000|2021-12-13 14:01:40|588.9|588.6|588.8|588.6|589|588.8|588.8|588.6|2944
1639404110000|2021-12-13 14:01:50||588.5||588.5||588.5||588.5|0
1639404120000|2021-12-13 14:02:00|588.9|588.6|588.9|588.6|589|588.7|588.9|588.6|1202
1639404130000|2021-12-13 14:02:10|588.8||588.8||588.8||588.7||0
1639404140000|2021-12-13 14:02:20|588.7|588.5|588.5|588.3|588.7|588.5|588.5|588.3|3687
1639404150000|2021-12-13 14:02:30|588.4|588.2|588.4|588.2|588.4|588.2|588.2|588.1|11105
1639404160000|2021-12-13 14:02:40|588.5|588.3|588.4|588.2|588.6|588.3|588.4|588.2|4790
1639404180000|2021-12-13 14:03:00|588.3||588.3||588.3||588.3||0
1639404200000|2021-12-13 14:03:20|588.4|588.3|588.7|588.5|588.7|588.5|588.4|588.3|3984
1639404210000|2021-12-13 14:03:30|588.8|588.4|588.6|588.3|588.8|588.4|588.4|588.2|2213
1639404230000|2021-12-13 14:03:50|588.7|588.4|588.8|588.5|588.9|588.7|588.5|588.4|37556
1639404240000|2021-12-13 14:04:00|588.7||588.7||588.7||588.7||0
1639404260000|2021-12-13 14:04:20|588.8|588.6|588.9|588.7|588.9|588.8|588.8|588.5|25524
1639404280000|2021-12-13 14:04:40|588.8||588.8||588.9||588.8||0
1639404290000|2021-12-13 14:04:50|588.7|588.6|588.6|588.5|588.7|588.6|588.6|588.5|1491
1639404300000|2021-12-13 14:05:00|588.5|588.4|588.6|588.3|588.6|588.4|588.5|588.2|2690
1639404310000|2021-12-13 14:05:10|588.7|588.4|588.7|588.5|588.7|588.5|588.6|588.3|3136
1639404320000|2021-12-13 14:05:20|588.8|588.6|588.8|588.6|588.8|588.6|588.8|588.5|1531
1639404340000|2021-12-13 14:05:40|588.9|588.7|588.9|588.7|589|588.8|588.9|588.7|2279
1639404350000|2021-12-13 14:05:50|588.8|588.6|588.8|588.5|588.8|588.6|588.7|588.5|682
1639404360000|2021-12-13 14:06:00|588.7|588.4|588.4|588.1|588.7|588.4|588.2|588.1|13914
1639404380000|2021-12-13 14:06:20|588.3||588.3||588.3||588.3||100
1639404400000|2021-12-13 14:06:40|588.4|588.2|588.3|588.1|588.5|588.3|588.2|588.1|1936
1639404410000|2021-12-13 14:06:50|588.2|588.2|588.4|588.2|588.5|588.3|588.2|588.2|1781
1639404420000|2021-12-13 14:07:00|588.3|588.1|588.3|588.1|588.3|588.1|588.3|588.1|427
1639404430000|2021-12-13 14:07:10|588.4|588.3|588.4|588.1|588.4|588.3|588.4|588.1|2200
1639404440000|2021-12-13 14:07:20|588.3|588|588.4|588.1|588.4|588.2|588.1|588|3654
1639404450000|2021-12-13 14:07:30|588.3|588|588.3|588|588.3|588|588.3|588|0
1639404470000|2021-12-13 14:07:50||588.1||588.1||588.1||588.1|0
1639404490000|2021-12-13 14:08:10|588.2|588|587.7|587.4|588.2|588|587.4|587.2|15741
1639404500000|2021-12-13 14:08:20|587.6|587.5|588.1|587.8|588.1|588|587.6|587.4|23584
1639404510000|2021-12-13 14:08:30|588.2|587.9|588.4|588.2|588.5|588.3|588.1|587.9|3182
1639404520000|2021-12-13 14:08:40|588.5||588.4||588.5||588.4||0
1639404530000|2021-12-13 14:08:50|588.3|588.1|588.2|588|588.4|588.1|588.2|588|1936
1639404540000|2021-12-13 14:09:00|588.1|587.9|588.1|587.9|588.1|587.9|588|587.7|3180
1639404550000|2021-12-13 14:09:10|588|587.8|588|587.8|588|587.8|588|587.8|0
1639404560000|2021-12-13 14:09:20|588.1|587.9|588.3|588|588.5|588.2|588.1|587.9|2528
1639404570000|2021-12-13 14:09:30|588.2||588.2||588.2||588.2||0
1639404580000|2021-12-13 14:09:40|588.3|588.1|588.3|588|588.4|588.2|588.2|588|257
1639404590000|2021-12-13 14:09:50|588.4|588.1|588.4|588.1|588.5|588.2|588.4|588.1|257
1639404600000|2021-12-13 14:10:00|588.3|588|588.3|588|588.3|588|588.2|588|0
1639404610000|2021-12-13 14:10:10|588.4|588.1|588.4|588.2|588.5|588.2|588.3|588.1|1040
1639404620000|2021-12-13 14:10:20|588.3|588.1|588.2|588.1|588.3|588.1|588.2|588.1|425
1639404630000|2021-12-13 14:10:30|588.1|588|588.1|587.9|588.2|588|588.1|587.9|2161
1639404640000|2021-12-13 14:10:40|588|587.8|587.9|587.8|588|587.8|587.9|587.7|542
1639404650000|2021-12-13 14:10:50|588|587.7|588|587.7|588.2|588.1|588|587.7|21008
1639404680000|2021-12-13 14:11:20|587.9|587.6|587.3|587.1|587.9|587.6|587.2|587|17080
1639404690000|2021-12-13 14:11:30|587.2||587.2||587.3||587.2||0
1639404720000|2021-12-13 14:12:00|587.1|587|587.1|587|587.2|587|587.1|587|1237
1639404730000|2021-12-13 14:12:10|587.2|587.1|587.2|587|587.3|587.1|587.2|587|1446
1639404740000|2021-12-13 14:12:20|587.1|587.1|587|586.8|587.3|587.2|587|586.8|8929
1639404750000|2021-12-13 14:12:30|587.1|586.9|587.3|587.1|587.3|587.1|587.1|586.9|3511
1639404760000|2021-12-13 14:12:40|587.4|587.2|587.4|587.2|587.5|587.4|587.4|587.1|5965
1639404780000|2021-12-13 14:13:00|587.3|587.3|587.6|587.3|587.6|587.3|587.3|587.2|224
1639404790000|2021-12-13 14:13:10|587.5||587.5||587.5||587.4||191
1639404800000|2021-12-13 14:13:20|587.6|587.4|587.5|587.3|587.8|587.5|587.4|587.3|8942
1639404810000|2021-12-13 14:13:30|587.4|587.2|587.5|587.4|587.5|587.4|587.3|587.1|933
1639404820000|2021-12-13 14:13:40|587.4|587.3|587.3|587.1|587.4|587.3|587.2|587.1|1250
1639404830000|2021-12-13 14:13:50|587.4|587.2|587.2|587.1|587.5|587.3|587.2|587.1|1539
1639404840000|2021-12-13 14:14:00|587.1|587|587.2|587|587.2|587|587|586.8|6877
1639404850000|2021-12-13 14:14:10|587|587.1|587.2|587|587.2|587.1|587|586.9|3700
1639404870000|2021-12-13 14:14:30|587.3|587.1|587.4|587.2|587.5|587.3|587.3|587.1|1630
1639404890000|2021-12-13 14:14:50|587.3|587.1|587.3|587.1|587.4|587.2|587.2|587.1|1370
1639404900000|2021-12-13 14:15:00|587.2|587|587|586.8|587.2|587|587|586.7|3633
1639404910000|2021-12-13 14:15:10|587.1|586.9|587.2|587|587.4|587.1|587|586.8|3762
1639404920000|2021-12-13 14:15:20|587.3|587.1|587.3|587.1|587.3|587.1|587.3|587|517
1639404930000|2021-12-13 14:15:30|||||||||500
1639404950000|2021-12-13 14:15:50|587.2|587|587.1|586.8|587.2|587|587|586.8|1925
1639404960000|2021-12-13 14:16:00|587.2|586.9|587.2|586.9|587.2|586.9|587.2|586.9|0
1639404970000|2021-12-13 14:16:10|587.3|587|587.4|587.1|587.8|587.5|587.3|587|10255
1639404980000|2021-12-13 14:16:20|587.3|587|587.2|587|587.4|587|587.2|587|304
1639404990000|2021-12-13 14:16:30|587.1|586.9|587|586.8|587.1|586.9|586.9|586.6|917
1639405000000|2021-12-13 14:16:40|586.9|586.7|586.9|586.6|586.9|586.7|586.9|586.6|10
1639405010000|2021-12-13 14:16:50|586.8|586.5|587|586.7|587.1|586.9|586.7|586.4|14135
1639405020000|2021-12-13 14:17:00|586.9|586.8|587|586.7|587.1|586.9|586.9|586.7|699
1639405030000|2021-12-13 14:17:10|586.9|586.6|587.1|586.7|587.1|586.7|586.7|586.6|5181
1639405040000|2021-12-13 14:17:20|587.2|586.8|587.5|587.2|587.6|587.3|587.2|586.8|4004
1639405050000|2021-12-13 14:17:30|587.4|587.3|587.4|587.3|587.5|587.3|587.4|587.3|0
1639405060000|2021-12-13 14:17:40|587.3|587.2|587.3|587.1|587.4|587.2|587.3|587.1|1778
1639405070000|2021-12-13 14:17:50|587.4|587.2|587.4|587.1|587.6|587.4|587.3|587.1|13231
1639405080000|2021-12-13 14:18:00|587.5|587.2|588|587.7|588|587.8|587.5|587.2|4506
1639405090000|2021-12-13 14:18:10|587.9|587.6|587.9|587.7|588.3|588.1|587.8|587.6|16082
1639405100000|2021-12-13 14:18:20|588|587.8|587.9|587.7|588|587.9|587.9|587.7|784
1639405110000|2021-12-13 14:18:30|587.8|587.6|587.6|587.4|587.8|587.6|587.4|587.2|5554
1639405120000|2021-12-13 14:18:40|587.7|587.5|587.6|587.4|587.9|587.6|587.5|587.4|2362
1639405130000|2021-12-13 14:18:50|587.7|587.5|588|587.6|588|587.6|587.7|587.5|290
1639405140000|2021-12-13 14:19:00|587.9|587.7|587.9|587.6|587.9|587.8|587.9|587.6|0
1639405150000|2021-12-13 14:19:10|587.8||587.8||587.8||587.7||0
1639405160000|2021-12-13 14:19:20|587.9|587.7|587.9|587.7|588|587.7|587.9|587.7|307
1639405170000|2021-12-13 14:19:30|588|587.8|588|587.7|588|587.8|587.9|587.7|0
1639405180000|2021-12-13 14:19:40|587.9|587.8|587.9|587.7|588|587.8|587.8|587.7|800
1639405190000|2021-12-13 14:19:50|588|587.8|588.2|588|588.4|588.1|588|587.7|2143
1639405200000|2021-12-13 14:20:00|588.1|588.1|588.4|588.2|588.6|588.3|588.1|588.1|2267
1639405210000|2021-12-13 14:20:10|588.5|588.3|588.6|588.3|588.6|588.4|588.5|588.3|935
1639405220000|2021-12-13 14:20:20|588.7|588.4|588.6|588.5|588.8|588.5|588.6|588.4|971
1639405230000|2021-12-13 14:20:30|588.5|588.3|588.5|588.3|588.6|588.3|588.4|588.2|980
1639405240000|2021-12-13 14:20:40|588.4|588.4|588.7|588.4|588.8|588.5|588.4|588.4|2858
1639405250000|2021-12-13 14:20:50|588.6|588.3|588.6|588.4|588.7|588.4|588.6|588.3|0
1639405260000|2021-12-13 14:21:00|588.5|588.3|588.5|588.2|588.5|588.3|588.5|588.2|0
1639405270000|2021-12-13 14:21:10|588.6|588.3|588.5|588.3|588.7|588.5|588.5|588.2|1445
1639405280000|2021-12-13 14:21:20|588.4|588.2|588.4|588.2|588.5|588.3|588.4|588.2|0
1639405290000|2021-12-13 14:21:30||588.3||588.3||588.3||588.3|0
1639405300000|2021-12-13 14:21:40|588.5|588.4|588.7|588.5|588.7|588.5|588.5|588.4|400
1639405310000|2021-12-13 14:21:50|588.8|588.6|588.7|588.5|588.8|588.6|588.7|588.5|3013
1639405330000|2021-12-13 14:22:10|588.8|588.6|589.1|588.9|589.2|588.9|588.7|588.5|9579
1639405340000|2021-12-13 14:22:20|589|588.8|588.8|588.5|589|588.8|588.7|588.5|1310
1639405350000|2021-12-13 14:22:30|588.7|588.6|588.7|588.4|588.7|588.6|588.6|588.3|2227
1639405370000|2021-12-13 14:22:50|588.6|588.3|588.3|588.1|588.6|588.3|588.3|588|2806
1639405380000|2021-12-13 14:23:00|588.2|588|588.2|588|588.2|588.1|588.1|588|1004
1639405400000|2021-12-13 14:23:20|588.3|588.1|588.5|588.2|588.7|588.4|588.3|588|2448
1639405410000|2021-12-13 14:23:30|588.4|588.3|588.4|588.3|588.4|588.3|588.4|588.3|0
1639405430000|2021-12-13 14:23:50|588.8|588.7|588.5|588.3|588.8|588.7|588.4|588.3|27409
1639405440000|2021-12-13 14:24:00|588.4|588.2|588|587.9|588.4|588.2|588|587.9|4250
1639405460000|2021-12-13 14:24:20|588.1|588|588.4|588.2|588.4|588.2|588.1|588|8304
1639405470000|2021-12-13 14:24:30|588.5|588.3|588.7|588.5|588.9|588.6|588.4|588.3|1906
1639405480000|2021-12-13 14:24:40|588.6|588.4|588.7|588.4|588.7|588.4|588.6|588.4|0
1639405490000|2021-12-13 14:24:50|588.6||588.6||588.7||588.6||0
1639405500000|2021-12-13 14:25:00|588.5|588.5|588.8|588.5|588.9|588.6|588.5|588.4|17910
1639405510000|2021-12-13 14:25:10|588.9|588.6|589|588.7|589.1|588.7|588.8|588.6|1397
1639405520000|2021-12-13 14:25:20|588.9||588.9||588.9||588.9||0
1639405530000|2021-12-13 14:25:30|588.8|588.6|588.3|588|588.8|588.6|588.3|588|690
1639405540000|2021-12-13 14:25:40|588.2|587.9|587.9|587.6|588.2|587.9|587.7|587.5|13437
1639405560000|2021-12-13 14:26:00|587.8|587.7|587.8|587.6|587.8|587.7|587.8|587.6|0
1639405570000|2021-12-13 14:26:10|587.7|587.5|587.7|587.5|587.8|587.5|587.7|587.4|1236
1639405580000|2021-12-13 14:26:20|587.6|587.4|587.7|587.4|587.7|587.5|587.3|587|12106
1639405590000|2021-12-13 14:26:30|587.6|587.5|587.6|587.4|587.7|587.5|587.5|587.4|1000
1639405610000|2021-12-13 14:26:50|587.7|587.5|587.7|587.5|587.7|587.6|587.7|587.5|1629
1639405620000|2021-12-13 14:27:00|587.8|587.6|588.1|587.8|588.1|587.8|587.7|587.6|1497
1639405630000|2021-12-13 14:27:10|587.9|587.7|587.8|587.5|587.9|587.7|587.7|587.5|1355
1639405640000|2021-12-13 14:27:20|587.7|587.6|587.7|587.5|587.7|587.7|587.6|587.4|500
1639405650000|2021-12-13 14:27:30|587.6|587.4|587.6|587.4|587.7|587.5|587.6|587.4|23
1639405660000|2021-12-13 14:27:40|587.7|587.5|587.6|587.5|587.7|587.5|587.6|587.4|1061
1639405670000|2021-12-13 14:27:50|587.5|587.4|587.4|587.2|587.6|587.4|587.3|587.1|646
1639405680000|2021-12-13 14:28:00||587.1||587.1||587.2||587.1|0
1639405690000|2021-12-13 14:28:10|587.3|587|587.3|587|587.3|587|587.2|587|300
1639405700000|2021-12-13 14:28:20|587.2|586.9|587.2|587|587.2|587|587.2|586.9|0
1639405710000|2021-12-13 14:28:30|587.1|586.9|587.4|587.3|587.4|587.3|587.1|586.9|4368
1639405720000|2021-12-13 14:28:40|587.5|587.4|587.6|587.3|587.7|587.4|587.5|587.3|803
1639405730000|2021-12-13 14:28:50||587.4||587.4||587.4||587.4|0
1639405740000|2021-12-13 14:29:00|587.5|587.3|587.4|587.1|587.6|587.3|587.4|587.1|0
1639405750000|2021-12-13 14:29:10||587.3||587.3||587.3||587.3|4
1639405760000|2021-12-13 14:29:20|587.5|587.4|587.7|587.5|587.8|587.5|587.5|587.3|6511
1639405770000|2021-12-13 14:29:30|587.6|587.6|587.4|587.2|587.6|587.6|587.1|587|21566
1639405780000|2021-12-13 14:29:40|587.3|587.1|586.9|586.7|587.3|587.2|586.7|586.4|10569
1639405800000|2021-12-13 14:30:00|587|586.8|587.4|587.1|587.4|587.1|586.8|586.7|11678
1639405810000|2021-12-13 14:30:10|587.3|587|587.3|587|587.4|587.1|587.1|586.9|1238
1639405820000|2021-12-13 14:30:20|587.2|587.1|587.6|587.5|588|587.7|587.2|587|2338
1639405830000|2021-12-13 14:30:30|587.5|587.4|587.4|587.2|587.6|587.4|587.3|587|3703
1639405840000|2021-12-13 14:30:40|587.5|587.3|587.9|587.6|588|587.7|587.5|587.3|751
1639405850000|2021-12-13 14:30:50|587.8|587.5|587.6|587.4|587.9|587.5|587.6|587.4|1116
1639405860000|2021-12-13 14:31:00|587.7|587.5|587.7|587.4|587.8|587.5|587.5|587.3|935
1639405870000|2021-12-13 14:31:10|587.8|587.5|587.5|587.3|588.2|587.9|587.5|587.2|6631
1639405880000|2021-12-13 14:31:20|587.6|587.4|587.6|587.3|587.9|587.6|587.5|587.2|4161
1639405890000|2021-12-13 14:31:30|587.7|587.4|587.6|587.4|587.8|587.5|587.6|587.4|979
1639405900000|2021-12-13 14:31:40|587.5|587.3|588|587.7|588.2|587.9|587.4|587.2|1650
1639405910000|2021-12-13 14:31:50|588.1|587.8|588.1|587.8|588.3|588|588|587.8|2908
1639405920000|2021-12-13 14:32:00|588.2|587.9|588.8|588.5|589|588.7|588.2|587.9|7806
1639405930000|2021-12-13 14:32:10|588.9|588.6|588.9|588.6|589.2|588.9|588.9|588.6|1270
1639405940000|2021-12-13 14:32:20|588.8|588.7|588.8|588.6|588.8|588.7|588.7|588.6|603
1639405950000|2021-12-13 14:32:30|588.7|588.5|588.5|588.3|588.7|588.5|588.4|588.2|4897
1639405960000|2021-12-13 14:32:40|588.4|588.2|588.3|588.1|588.5|588.3|588.2|588.1|3253
1639405970000|2021-12-13 14:32:50|588.2|587.9|588.2|587.9|588.2|588.1|588.1|587.8|4491
1639405980000|2021-12-13 14:33:00|588.1|588|588.2|588.1|588.4|588.2|588.1|588|1353
1639405990000|2021-12-13 14:33:10|588.1|588|588.2|587.9|588.2|588|588|587.7|2606
1639406000000|2021-12-13 14:33:20|588.1|588|588.2|587.9|588.3|588.1|588.1|587.9|3381
1639406010000|2021-12-13 14:33:30|588.1|587.8|587.3|587.1|588.1|587.9|587.3|587|6292
1639406020000|2021-12-13 14:33:40|587.2|587|587|586.8|587.2|587|586.7|586.4|3172
1639406030000|2021-12-13 14:33:50|586.9|586.9|586.8|586.6|587|586.9|586.6|586.3|6392
1639406040000|2021-12-13 14:34:00|586.7|586.5|586.6|586.3|587|586.8|586.6|586.3|4403
1639406050000|2021-12-13 14:34:10|586.5|586.2|586.8|586.5|586.8|586.5|586.5|586.1|3111
1639406060000|2021-12-13 14:34:20|586.7|586.4|586.5|586.3|586.7|586.4|586.4|586.2|3654
1639406070000|2021-12-13 14:34:30|586.6|586.4|586.5|586.4|586.6|586.5|586.5|586.4|1373
1639406080000|2021-12-13 14:34:40|586.6|586.5|586.7|586.5|587|586.7|586.6|586.5|2714
1639406090000|2021-12-13 14:34:50|586.8|586.6|586.3|586.2|586.9|586.6|586.3|586.2|4054
1639406100000|2021-12-13 14:35:00|586.2|586|586.4|586.1|586.5|586.3|586|585.7|9143
1639406110000|2021-12-13 14:35:10|586.5|586.2|586.5|586.3|586.5|586.3|586.3|586.1|1700
1639406120000|2021-12-13 14:35:20|586.4|586.1|586.7|586.3|587|586.7|586.3|586.1|4207
1639406130000|2021-12-13 14:35:30|586.6|586.4|586.5|586.2|586.7|586.4|586.5|586.1|400
1639406140000|2021-12-13 14:35:40|586.4|586.3|586.8|586.5|586.8|586.5|586.3|586.3|3262
1639406150000|2021-12-13 14:35:50|586.7|586.4|586.4|586.2|586.7|586.4|586.3|586.1|27463
1639406160000|2021-12-13 14:36:00|586.5|586.3|586.2|586|586.6|586.3|586.1|585.9|4748
1639406170000|2021-12-13 14:36:10|586.3|586.1|586|585.8|586.3|586.1|586|585.8|7934
1639406180000|2021-12-13 14:36:20|585.9|585.7|585.1|584.8|585.9|585.7|584.7|584.5|47282
1639406190000|2021-12-13 14:36:30|585|584.9|585.3|585|585.4|585.1|584.9|584.6|14247
1639406200000|2021-12-13 14:36:40|585|584.9|585|584.8|585.5|585.2|585|584.8|2925
1639406210000|2021-12-13 14:36:50|585.1|584.9|585|584.8|585.3|585.1|585|584.8|3022
1639406220000|2021-12-13 14:37:00|585.1|584.9|585.6|585.4|585.7|585.5|584.9|584.8|6861
1639406230000|2021-12-13 14:37:10|585.7|585.5|585.5|585.3|585.8|585.6|585.5|585.3|3071
1639406240000|2021-12-13 14:37:20|585.4|585.2|584.6|584.4|585.4|585.2|584.4|584.1|7988
1639406250000|2021-12-13 14:37:30|584.7|584.5|584.5|584.3|584.7|584.5|584.4|584.3|1090
1639406260000|2021-12-13 14:37:40|584.4|584.2|584.2|584.1|584.4|584.2|584.2|584|3416
1639406270000|2021-12-13 14:37:50|584.3|584.2|584.3|584.1|584.3|584.2|584.3|584.1|2283
1639406280000|2021-12-13 14:38:00|584.2|584.2|584.2|584.1|584.3|584.2|584.2|584|1201
1639406290000|2021-12-13 14:38:10|584.1|584|583.9|583.5|584.2|584|583.9|583.5|7272
1639406300000|2021-12-13 14:38:20|583.8|583.6|584.3|584.1|584.3|584.1|583.8|583.6|7143
1639406310000|2021-12-13 14:38:30|584.2|584|584.1|583.9|584.3|584|584|583.9|2032
1639406320000|2021-12-13 14:38:40|584|583.8|584|583.8|584.1|583.9|583.9|583.8|2570
1639406330000|2021-12-13 14:38:50|584.1|583.9|584.2|584|584.4|584.1|584|583.9|5610
1639406340000|2021-12-13 14:39:00|584.1|584.1|584.1|583.9|584.2|584.1|584|583.8|432
1639406350000|2021-12-13 14:39:10|584|583.8|584|583.8|584.1|583.8|583.9|583.8|1051
1639406360000|2021-12-13 14:39:20|584.1|583.9|583.8|583.6|584.1|583.9|583.7|583.6|16317
1639406370000|2021-12-13 14:39:30|583.9|583.7|583.9|583.7|583.9|583.8|583.8|583.6|3805
1639406380000|2021-12-13 14:39:40|||||||||500
1639406390000|2021-12-13 14:39:50|583.8|583.6|584|583.7|584.1|583.8|583.6|583.5|5017
1639406400000|2021-12-13 14:40:00|584.1|583.8|584.1|583.8|584.2|583.9|583.9|583.7|837
1639406410000|2021-12-13 14:40:10|584|583.7|583.8|583.5|584|583.7|583.6|583.5|7132
1639406420000|2021-12-13 14:40:20|583.7|583.6|583.7|583.5|584|583.6|583.7|583.5|2350
1639406430000|2021-12-13 14:40:30|583.8|583.6|583.7|583.5|583.8|583.6|583.7|583.5|0
1639406440000|2021-12-13 14:40:40|583.8|583.6|584.2|583.9|584.4|584.1|583.7|583.6|13115
1639406450000|2021-12-13 14:40:50|584.1|584|584.1|583.9|584.2|584|584.1|583.8|345
1639406460000|2021-12-13 14:41:00|584|583.8|584|583.8|584.1|583.8|584|583.8|0
1639406470000|2021-12-13 14:41:10|584.1|583.9|584.1|583.8|584.1|584|584.1|583.8|0
1639406480000|2021-12-13 14:41:20|584|583.9|583.8|583.6|584|584|583.8|583.6|3262
1639406490000|2021-12-13 14:41:30|583.7|583.7|583.9|583.6|583.9|583.8|583.3|583.1|30715
1639406500000|2021-12-13 14:41:40|584|583.7|583.8|583.4|584|583.8|583.6|583.4|4200
1639406510000|2021-12-13 14:41:50|583.7|583.3|583.9|583.6|583.9|583.7|583.5|583.3|6576
1639406520000|2021-12-13 14:42:00|583.8|583.5|584.1|583.8|584.1|583.9|583.8|583.5|2179
1639406530000|2021-12-13 14:42:10|584|583.9|584.1|583.8|584.1|583.9|584|583.8|350
1639406540000|2021-12-13 14:42:20|584.2|583.9|584|583.8|584.2|583.9|583.9|583.7|5612
1639406550000|2021-12-13 14:42:30|583.9|583.9|584|583.8|584|583.9|583.9|583.8|2755
1639406560000|2021-12-13 14:42:40|583.9|583.7|583.7|583.4|583.9|583.7|583.5|583.3|7094
1639406570000|2021-12-13 14:42:50|583.6|583.3|583.6|583.4|583.7|583.4|583.5|583.3|0
1639406580000|2021-12-13 14:43:00|583.7|583.5|583.8|583.6|583.9|583.7|583.7|583.4|3506
1639406590000|2021-12-13 14:43:10|583.9|583.7|584.1|583.7|584.2|583.9|583.9|583.6|3984
1639406600000|2021-12-13 14:43:20|584||584||584||584||0
1639406610000|2021-12-13 14:43:30|584.1|583.8|584.1|583.9|584.3|584|584|583.8|0
1639406620000|2021-12-13 14:43:40|584|583.8|583.9|583.6|584|583.8|583.8|583.6|6496
1639406630000|2021-12-13 14:43:50|583.8|583.7|583.9|583.7|583.9|583.7|583.7|583.6|1117
1639406640000|2021-12-13 14:44:00|584|583.8|584|583.7|584.2|583.9|584|583.7|2372
1639406650000|2021-12-13 14:44:10|583.9|583.6|584.1|583.9|584.1|583.9|583.9|583.6|1153
1639406660000|2021-12-13 14:44:20|584.2|584|584.2|583.9|584.3|584.1|584.1|583.9|2570
1639406670000|2021-12-13 14:44:30|584.1|584|584.2|583.9|584.2|584|584.1|583.9|781
1639406680000|2021-12-13 14:44:40|584.1|584|584.2|583.9|584.2|584|584.1|583.9|1916
1639406690000|2021-12-13 14:44:50|584.1|584|584.7|584.4|584.7|584.4|584.1|583.9|1800
1639406700000|2021-12-13 14:45:00|584.6|584.3|584.2|584|584.6|584.4|584.1|583.9|15018
1639406710000|2021-12-13 14:45:10|584.1|583.9|584.3|584|584.4|584|584.1|583.9|4500
1639406720000|2021-12-13 14:45:20||584.1||584.1||584.1||584|0
1639406730000|2021-12-13 14:45:30|584.4|584.2|584.7|584.5|584.8|584.6|584.4|584.2|4144
1639406740000|2021-12-13 14:45:40|584.6|584.4|584.2|584|584.6|584.4|584.1|584|9579
1639406750000|2021-12-13 14:45:50|584.3|584.1|584.2|584|584.3|584.1|584.2|584|851
1639406760000|2021-12-13 14:46:00|584.1|583.9|583.9|583.6|584.2|583.9|583.8|583.6|2645
1639406770000|2021-12-13 14:46:10|583.8|583.7|583.9|583.6|584|583.8|583.8|583.6|3224
1639406780000|2021-12-13 14:46:20|583.8|583.5|583.7|583.5|583.8|583.5|583.6|583.4|2444
1639406790000|2021-12-13 14:46:30|583.8|583.6|583.7|583.5|583.9|583.7|583.6|583.5|2205
1639406800000|2021-12-13 14:46:40|583.8|583.6|583.8|583.6|583.9|583.8|583.7|583.5|2410
1639406810000|2021-12-13 14:46:50|583.7|583.5|583.5|583.4|583.8|583.6|583.5|583.4|3122
1639406820000|2021-12-13 14:47:00|583.6|583.3|583.6|583.3|583.6|583.3|583.4|583.2|100
1639406830000|2021-12-13 14:47:10|583.7|583.4|583.7|583.4|583.7|583.5|583.6|583.4|1863
1639406840000|2021-12-13 14:47:20|583.6|583.5|583.6|583.4|583.7|583.5|583.4|583.3|6933
1639406850000|2021-12-13 14:47:30|583.7|583.5|583.5|583.2|583.7|583.5|583.5|583.2|10910
1639406860000|2021-12-13 14:47:40|583.4|583.1|583.3|583.1|583.4|583.1|583.3|583|608
1639406870000|2021-12-13 14:47:50|583.4|583.2|583.5|583.2|583.6|583.3|583.3|583.2|8858
1639406880000|2021-12-13 14:48:00|583.6|583.3|583.9|583.7|584.2|583.9|583.4|583.2|16419
1639406890000|2021-12-13 14:48:10|584|583.8|584.4|584.1|584.4|584.1|584|583.8|3045
1639406900000|2021-12-13 14:48:20|584.3|584|584.1|583.8|584.3|584|584|583.6|3893
1639406910000|2021-12-13 14:48:30|584|583.7|583.9|583.6|584|583.7|583.8|583.6|2076
1639406920000|2021-12-13 14:48:40|583.8|583.5|583.7|583.5|583.8|583.5|583.6|583.4|1852
1639406930000|2021-12-13 14:48:50|583.8|583.6|584|583.7|584.1|583.8|583.8|583.6|4823
1639406940000|2021-12-13 14:49:00|583.9|583.6|583.8|583.6|583.9|583.7|583.7|583.4|5975
1639406950000|2021-12-13 14:49:10|583.9|583.7|584|583.8|584|583.8|583.7|583.6|3421
1639406960000|2021-12-13 14:49:20|584.1|583.9|584.3|584|584.5|584.2|584.1|583.9|4561
1639406970000|2021-12-13 14:49:30|584.2|584.1|584.7|584.5|584.9|584.7|584.2|584|3020
1639406980000|2021-12-13 14:49:40|584.6|584.4|584.5|584.3|584.7|584.4|584.5|584.3|207
1639406990000|2021-12-13 14:49:50|584.4|584.2|584.6|584.4|584.7|584.4|584.2|584|4065
1639407000000|2021-12-13 14:50:00|584.5|584.2|584.8|584.5|584.9|584.7|584.3|584.1|4880
1639407010000|2021-12-13 14:50:10|584.7|584.4|584.1|583.8|584.8|584.4|583.8|583.5|36114
1639407020000|2021-12-13 14:50:20|584.2|583.9|584.5|584.2|584.6|584.4|584|583.8|10623
1639407030000|2021-12-13 14:50:30|584.4|584.3|584.3|584.2|584.5|584.3|584.3|584.2|776
1639407040000|2021-12-13 14:50:40|584.2|584.1|584.3|584|584.4|584.2|584.1|584|4587
1639407050000|2021-12-13 14:50:50|584.2|584.1|583.8|583.6|584.3|584.1|583.7|583.6|56071
1639407060000|2021-12-13 14:51:00|583.7|583.5|584.3|584|584.4|584.1|583.3|583|13228
1639407070000|2021-12-13 14:51:10|584.2|583.9|584.5|584.3|584.7|584.4|584.1|583.8|2210
1639407080000|2021-12-13 14:51:20|584.6|584.2|583.6|583.4|584.6|584.2|583.6|583.4|62005
1639407090000|2021-12-13 14:51:30|583.7|583.5|583.8|583.6|583.9|583.7|583.5|583.4|1951
1639407100000|2021-12-13 14:51:40|584.1|584|584.1|583.9|584.2|584|583.8|583.5|54614
1639407110000|2021-12-13 14:51:50|584|583.8|583.7|583.5|584.1|583.8|583.7|583.4|4150
1639407120000|2021-12-13 14:52:00|583.6|584|583.9|583.7|584.1|584|583.6|583.6|56241
1639407130000|2021-12-13 14:52:10|583.8|583.6|583.7|583.5|584.1|584|583.7|583.5|9721
1639407140000|2021-12-13 14:52:20|583.8|583.6|583.8|583.6|584.1|583.8|583.8|583.5|1768
1639407150000|2021-12-13 14:52:30|583.7|583.7|583.8|583.7|583.8|583.7|583.7|583.7|0
1639407170000|2021-12-13 14:52:50|583.7|583.6|583.8|583.7|583.8|583.7|583.7|583.5|2541
1639407180000|2021-12-13 14:53:00|583.7|583.6|583.6|583.5|583.8|583.6|583.6|583.5|2302
1639407190000|2021-12-13 14:53:10|583.5|583.4|583.8|583.5|583.8|583.6|583.3|583.2|19267
1639407200000|2021-12-13 14:53:20|583.9|583.6|584.5|584.2|584.5|584.2|583.9|583.6|4950
1639407210000|2021-12-13 14:53:30|584.4|584.1|584.4|584.2|584.6|584.3|584.4|584.1|400
1639407220000|2021-12-13 14:53:40|584.3|584.1|584.2|584|584.4|584.1|584.2|584|1586
1639407230000|2021-12-13 14:53:50|584.1|583.9|583.9|583.5|584.2|584.1|583.8|583.5|5321
1639407240000|2021-12-13 14:54:00|584.1|584|584|583.9|584.1|584|583.8|583.7|54183
1639407250000|2021-12-13 14:54:10||583.8||583.8||583.9||583.8|1775
1639407260000|2021-12-13 14:54:20|583.9|583.9|583.7|583.6|584|583.9|583.7|583.6|5030
1639407270000|2021-12-13 14:54:30|583.8|583.7|583.9|583.6|584|583.8|583.8|583.6|2323
1639407280000|2021-12-13 14:54:40|583.8|583.7|583.8|583.6|583.8|583.7|583.8|583.6|0
1639407290000|2021-12-13 14:54:50|583.7|583.5|583.2|583|583.8|583.6|583.2|583|5024
1639407300000|2021-12-13 14:55:00|583.3|583.1|583.4|583.1|583.8|583.6|583.3|583|12762
1639407310000|2021-12-13 14:55:10||583.2||583.1||583.2||583.1|0
1639407320000|2021-12-13 14:55:20|583.3|583.2|583.5|583.3|583.5|583.4|583.3|583.1|2406
1639407330000|2021-12-13 14:55:30|583.7|583.4|583.5|583.3|583.8|583.6|583.3|583|12189
1639407340000|2021-12-13 14:55:40|583.6|583.4|583.5|583.3|583.8|583.6|583.2|583|4714
1639407350000|2021-12-13 14:55:50|583.4|583.2|583.4|583.2|583.4|583.2|583.3|583.2|4063
1639407360000|2021-12-13 14:56:00|583.3|583.1|583.3|583.1|583.4|583.1|582.9|582.6|10278
1639407370000|2021-12-13 14:56:10|583.4|583.2|583.5|583.3|583.8|583.6|583.4|583.2|12025
1639407380000|2021-12-13 14:56:20|583.6|583.4|583.8|583.6|583.9|583.6|583.6|583.3|0
1639407390000|2021-12-13 14:56:30|583.7|583.4|583.4|583.2|583.7|583.5|583.3|583.2|13857
1639407400000|2021-12-13 14:56:40|583.3|583.3|583.6|583.3|583.6|583.4|583.3|583.2|5766
1639407410000|2021-12-13 14:56:50|583.7|583.4|584.3|584|584.5|584.2|583.5|583.4|10785
1639407420000|2021-12-13 14:57:00|584.2|583.9|584.1|583.9|584.2|583.9|583.9|583.8|7061
1639407430000|2021-12-13 14:57:10|584|583.8|584|583.8|584|583.8|583.8|583.7|900
1639407440000|2021-12-13 14:57:20|583.9|583.7|583.5|583.2|584|583.7|583.3|583.1|7846
1639407450000|2021-12-13 14:57:30|583.6|583.3|583.7|583.5|583.7|583.5|583.6|583.3|2397
1639407460000|2021-12-13 14:57:40|583.6|583.6|583.8|583.6|583.9|583.7|583.6|583.6|2417
1639407470000|2021-12-13 14:57:50|583.7|583.5|583.6|583.4|583.7|583.5|583.5|583.4|3133
1639407480000|2021-12-13 14:58:00|583.7|583.5|583.6|583.4|583.8|583.6|583.6|583.4|2463
1639407490000|2021-12-13 14:58:10|583.5|583.3|583.5|583.2|583.7|583.3|583.3|583.1|11466
1639407500000|2021-12-13 14:58:20|583.4|583.1|583.3|583.1|583.4|583.2|583.3|583.1|0
1639407510000|2021-12-13 14:58:30|583.4|583|583.4|583.2|583.4|583.2|583.2|583|1317
1639407520000|2021-12-13 14:58:40|583.3||583.4||583.4||583.3||0
1639407530000|2021-12-13 14:58:50|583.5|583.3|583.6|583.3|583.9|583.6|583.5|583.3|7494
1639407540000|2021-12-13 14:59:00|583.5|583.4|583.5|583.3|583.6|583.4|583.4|583.3|0
1639407550000|2021-12-13 14:59:10|583.4|583.4|583.4|583.3|583.5|583.4|583.4|583.3|0
1639407560000|2021-12-13 14:59:20|583.3|583.1|583.4|583.2|583.4|583.3|583.3|583.1|13836
1639407570000|2021-12-13 14:59:30|583.5|583.1|583.1|582.8|583.6|583.5|583|582.8|14397
1639407580000|2021-12-13 14:59:40|583|582.9|583.3|583.1|583.4|583.2|582.9|582.8|2906
1639407590000|2021-12-13 14:59:50|583.4|583.2|583.7|583.4|583.8|583.5|583.3|583.1|1415
1639407600000|2021-12-13 15:00:00|583.8|583.5|583.9|583.7|584|583.8|583.6|583.4|1641
1639407610000|2021-12-13 15:00:10|583.8|583.6|583.2|582.9|583.8|583.6|583.2|582.9|7385
1639407620000|2021-12-13 15:00:20|583.3|583|583.3|583.1|583.3|583.2|583.1|582.9|4276
1639407630000|2021-12-13 15:00:30|583.2|583|583.2|583|583.3|583.1|583.2|582.9|447
1639407640000|2021-12-13 15:00:40|583.3|582.9|583.2|582.9|583.3|582.9|583.2|582.9|0
1639407650000|2021-12-13 15:00:50|583.3|583|583.2|582.9|583.3|583|583.1|582.9|0
1639407660000|2021-12-13 15:01:00|583.1|583|582.5|582.2|583.2|583|582.4|582.2|1676
1639407670000|2021-12-13 15:01:10|582.3|582.1|582.4|582.2|582.6|582.5|582.3|582.1|5775
1639407680000|2021-12-13 15:01:20|582.5|582.3|582.9|582.5|582.9|582.6|582.5|582.3|5952
1639407690000|2021-12-13 15:01:30|582.8|582.4|582.7|582.4|582.8|582.4|582.7|582.4|4604
1639407700000|2021-12-13 15:01:40|582.6|582.5|582.7|582.5|582.7|582.5|582.5|582.5|3781
1639407710000|2021-12-13 15:01:50|582.8|582.6|582.8|582.5|582.8|582.7|582.7|582.4|1061
1639407720000|2021-12-13 15:02:00|582.9|582.6|583|582.7|583.1|582.8|582.9|582.6|4036
1639407730000|2021-12-13 15:02:10|583.1|582.8|582.9|582.5|583.1|582.9|582.8|582.5|1446
1639407740000|2021-12-13 15:02:20|582.8|582.4|582.7|582.3|582.8|582.4|582.3|582.1|8714
1639407750000|2021-12-13 15:02:30|582.6|582.4|582.6|582.3|582.7|582.5|582.6|582.2|0
1639407760000|2021-12-13 15:02:40||582.2||582.3||582.3||582.2|0
1639407770000|2021-12-13 15:02:50|582.5|582.2|582.1|581.9|582.5|582.2|581.9|581.6|4897
1639407780000|2021-12-13 15:03:00|582.2|581.7|582|581.6|582.2|581.7|582|581.6|0
1639407790000|2021-12-13 15:03:10|581.9|581.7|581.9|581.6|582|581.8|581.8|581.6|14
1639407800000|2021-12-13 15:03:20|581.8|581.5|581.4|581.2|581.8|581.6|581.4|581.2|3472
1639407810000|2021-12-13 15:03:30|581.5|581.3|581.4|581.3|581.9|581.7|581.4|581.3|29907
1639407820000|2021-12-13 15:03:40|581.3|581.2|581.1|581|581.3|581.2|581.1|581|966
1639407830000|2021-12-13 15:03:50|581.2|581.1|581.2|580.9|581.3|581.1|581.1|580.8|3689
1639407840000|2021-12-13 15:04:00|581.3|580.8|581.2|580.9|581.3|581|581.2|580.8|3666
1639407850000|2021-12-13 15:04:10|581.1|580.8|581|580.8|581.1|580.8|581|580.8|250
1639407860000|2021-12-13 15:04:20|581.1|580.9|581.1|580.9|581.2|581|581.1|580.9|2438
1639407870000|2021-12-13 15:04:30|581.2|581|581.7|581.4|581.7|581.4|581.2|581|5765
1639407880000|2021-12-13 15:04:40|581.6|581.3|581.7|581.4|581.8|581.4|581.6|581.3|0
1639407890000|2021-12-13 15:04:50|581.8|581.7|582.5|582.2|582.5|582.2|581.8|581.7|24381
1639407900000|2021-12-13 15:05:00|582.6|582.1|582.9|582.5|583|582.6|582.3|582.1|4149
1639407910000|2021-12-13 15:05:10|582.8|582.4|582.8|582.5|582.9|582.5|582.6|582.4|231
1639407920000|2021-12-13 15:05:20|582.7|582.4|582.8|582.5|582.8|582.5|582.7|582.4|0
1639407930000|2021-12-13 15:05:30|582.7|582.4|582.7|582.4|582.7|582.4|582.7|582.4|0
1639407940000|2021-12-13 15:05:40|582.8|582.5|582.5|582.3|583|582.7|582.5|582.2|26351
1639407950000|2021-12-13 15:05:50|582.6|582.4|582.7|582.4|582.8|582.5|582.6|582.4|1311
1639407960000|2021-12-13 15:06:00|582.8|582.5|582.8|582.5|582.9|582.6|582.7|582.5|0
1639407970000|2021-12-13 15:06:10|582.9|582.6|582.9|582.6|583|582.6|582.9|582.6|0
1639407980000|2021-12-13 15:06:20|583|582.7|583.5|583.2|583.6|583.2|583|582.7|1538
1639407990000|2021-12-13 15:06:30|583.4|583.1|583.4|583|583.4|583.1|583.2|583|1111
1639408000000|2021-12-13 15:06:40|583.3|582.8|583.1|582.9|583.3|582.9|583|582.8|400
1639408010000|2021-12-13 15:06:50|583|582.8|583.1|582.9|583.1|582.9|583|582.8|0
1639408020000|2021-12-13 15:07:00|583|583|583.6|583.2|583.6|583.2|583|583|1786
1639408030000|2021-12-13 15:07:10|583.5|583|583.2|583|583.6|583.1|583.2|583|14
1639408040000|2021-12-13 15:07:20|583.3|582.9|583.3|583|583.3|583|582.9|582.8|1142
1639408050000|2021-12-13 15:07:30|583.2|583.1|583.2|582.9|583.2|583.1|582.9|582.8|3790
1639408060000|2021-12-13 15:07:40|583.1|582.8|583.2|582.9|583.2|582.9|583.1|582.8|0
1639408070000|2021-12-13 15:07:50|583|583|583.1|582.8|583.2|583|583|582.8|8920
1639408080000|2021-12-13 15:08:00|583.2|582.9|582.9|582.5|583.2|582.9|582.7|582.4|267
1639408090000|2021-12-13 15:08:10|582.8|582.6|582.8|582.5|582.8|582.7|582.8|582.5|0
1639408100000|2021-12-13 15:08:20|582.7|582.4|582.5|582.3|582.7|582.6|582.3|582.1|9715
1639408110000|2021-12-13 15:08:30|582.6|582.4|582.6|582.4|582.7|582.5|582.5|582.2|1929
1639408120000|2021-12-13 15:08:40|582.7|582.5|582.6|582.3|582.8|582.6|582.6|582.3|6874
1639408130000|2021-12-13 15:08:50|582.5|582.4|582.4|582.2|582.7|582.4|582.4|582.2|25
1639408140000|2021-12-13 15:09:00|582.3|582.1|582.4|582.2|582.4|582.2|582.2|582.1|726
1639408150000|2021-12-13 15:09:10|582.5|582.3|582.9|582.4|582.9|582.4|582.5|582.3|843
1639408160000|2021-12-13 15:09:20|583|582.5|583.2|582.9|583.2|582.9|583|582.5|0
1639408170000|2021-12-13 15:09:30|583.1|582.8|583.3|583|583.3|583.1|583.1|582.8|1890
1639408180000|2021-12-13 15:09:40|583.4|583.1|583.3|583|583.4|583.2|583.3|583|600
1639408190000|2021-12-13 15:09:50|583.4||583.3||583.4||583.3||0
1639408200000|2021-12-13 15:10:00|583.2|582.8|582.9|582.5|583.2|582.9|582.8|582.5|5321
1639408210000|2021-12-13 15:10:10|582.8|582.4|582.8|582.4|582.9|582.6|582.7|582.4|0
1639408220000|2021-12-13 15:10:20|582.9|582.5|582.8|582.5|582.9|582.6|582.8|582.5|0
1639408230000|2021-12-13 15:10:30|582.9|582.6|582.9|582.6|583|582.7|582.9|582.4|393
1639408240000|2021-12-13 15:10:40|583|582.7|583|582.6|583|582.7|582.9|582.6|0
1639408250000|2021-12-13 15:10:50|583.2|583.1|583.1|582.9|583.3|583.1|583.1|582.7|13500
1639408270000|2021-12-13 15:11:10|583|582.8|583.1|582.8|583.1|582.8|583|582.8|151
1639408280000|2021-12-13 15:11:20|583.2|582.9|583.5|583.2|583.7|583.4|583.2|582.9|4423
1639408290000|2021-12-13 15:11:30|583.4|583|583.3|583|583.4|583|583.3|583|434
1639408300000|2021-12-13 15:11:40|583.2|582.9|583.4|583.1|583.4|583.2|583.2|582.8|2340
1639408310000|2021-12-13 15:11:50|583.6|583.2|583.9|583.6|583.9|583.7|583.6|583.2|2651
1639408320000|2021-12-13 15:12:00|583.8|583.7|584.4|584.1|584.7|584.4|583.8|583.7|16264
1639408330000|2021-12-13 15:12:10|584.5|584.2|584.3|584|584.5|584.2|584.3|584|5192
1639408340000|2021-12-13 15:12:20|584.4|584.1|584.4|584.1|584.5|584.3|584.3|584.1|1623
1639408370000|2021-12-13 15:12:50|584.3|584|583.8|583.6|584.3|584.1|583.8|583.6|41999
1639408380000|2021-12-13 15:13:00|583.7|583.5|584|583.9|584.1|583.9|583.6|583.5|35716
1639408390000|2021-12-13 15:13:10|583.9|583.7|583.9|583.6|584|583.7|583.9|583.6|972
1639408400000|2021-12-13 15:13:20|584|583.7|584.1|583.8|584.2|583.9|584|583.6|1301
1639408410000|2021-12-13 15:13:30|584|583.7|583.9|583.7|584|583.7|583.8|583.7|0
1639408420000|2021-12-13 15:13:40|584|583.8|584.6|584.2|584.7|584.4|583.9|583.8|11873
1639408430000|2021-12-13 15:13:50|584.5|584.4|584.5|584.2|584.5|584.4|584.4|584.2|328
1639408440000|2021-12-13 15:14:00|584.4|584.1|584.5|584.2|584.6|584.4|584.1|583.8|26964
1639408450000|2021-12-13 15:14:10|584.6|584.3|584.9|584.7|585.1|584.7|584.6|584.3|3254
1639408460000|2021-12-13 15:14:20|584.8|584.6|584.8|584.5|584.9|584.6|584.7|584.5|1419
1639408470000|2021-12-13 15:14:30|584.9|584.6|584.9|584.6|584.9|584.7|584.7|584.5|2347
1639408480000|2021-12-13 15:14:40|584.8|584.5|584.9|584.6|584.9|584.8|584.8|584.5|0
1639408490000|2021-12-13 15:14:50||584.7||584.6||584.7||584.6|0
1639408500000|2021-12-13 15:15:00||584.7||584.6||584.7||584.6|0
1639408510000|2021-12-13 15:15:10|584.8||584.8||584.9||584.8||0
1639408520000|2021-12-13 15:15:20|584.9|584.7|584.9|584.7|584.9|584.8|584.9|584.7|2422
1639408530000|2021-12-13 15:15:30|585.1|585|585.2|585|585.3|585|585.1|585|5489
1639408540000|2021-12-13 15:15:40|585.1|584.8|584.9|584.7|585.2|584.9|584.8|584.7|23429
1639408550000|2021-12-13 15:15:50|584.8|584.5|584.6|584.4|584.9|584.6|584.4|584.1|5388
1639408560000|2021-12-13 15:16:00|584.5|584.3|584.5|584.3|584.6|584.4|584.5|584.2|0
1639408570000|2021-12-13 15:16:10|584.4|584.1|584.5|584.2|584.5|584.3|584.3|583.9|2666
1639408580000|2021-12-13 15:16:20|584.4|584.1|584.3|584.1|584.5|584.2|584.3|584.1|307
1639408590000|2021-12-13 15:16:30|584.4|584.2|584.4|584.1|584.5|584.2|584.4|584.1|0
1639408600000|2021-12-13 15:16:40|584.3|583.9|584.2|584|584.4|584.1|584.2|583.9|0
1639408610000|2021-12-13 15:16:50|584.3||584.2||584.3||584.1||0
1639408620000|2021-12-13 15:17:00|584.1|583.9|584.1|583.9|584.1|583.9|584.1|583.8|799
1639408630000|2021-12-13 15:17:10|584|583.8|583.5|583.2|584|583.8|583.5|583.2|31470
1639408660000|2021-12-13 15:17:40|583.4|583.1|583.1|582.8|583.4|583.1|583.1|582.8|1454
1639408670000|2021-12-13 15:17:50|583|582.7|582.7|582.5|583|582.7|582.7|582.4|1000
1639408680000|2021-12-13 15:18:00|582.8|582.6|583.1|582.8|583.1|582.9|582.8|582.6|5013
1639408690000|2021-12-13 15:18:10|583.2|582.9|583.4|583.1|583.5|583.2|583.1|582.8|1278
1639408700000|2021-12-13 15:18:20|583.5|583.2|584.1|583.8|584.1|583.8|583.5|583.2|2750
1639408710000|2021-12-13 15:18:30|584.2|583.9|584|583.8|584.2|583.9|584|583.8|833
1639408720000|2021-12-13 15:18:40|584.1|583.9|584.4|584|584.4|584.1|584.1|583.8|127
1639408730000|2021-12-13 15:18:50|584.3|584.1|584.2|583.9|584.3|584.1|584|583.8|4748
1639408740000|2021-12-13 15:19:00|584.3|584|584.3|584.1|584.3|584.1|584.3|584|0
1639408750000|2021-12-13 15:19:10|584.4|584.2|584.1|583.9|584.5|584.3|583.9|583.6|8371
1639408760000|2021-12-13 15:19:20|584|583.7|583.9|583.5|584|583.7|583.9|583.5|325
1639408770000|2021-12-13 15:19:30|584|583.6|583.9|583.5|584.1|584|583.9|583.5|423
1639408780000|2021-12-13 15:19:40|583.8|583.6|584|583.7|584|583.7|583.8|583.6|5875
1639408790000|2021-12-13 15:19:50|583.9|583.6|583.8|583.5|583.9|583.6|583.5|583.1|5104
1639408800000|2021-12-13 15:20:00|583.9|583.6|584.1|583.7|584.1|583.8|583.7|583.4|1005
1639408810000|2021-12-13 15:20:10|584|583.6|584.1|583.8|584.1|583.8|583.9|583.6|0
1639408830000|2021-12-13 15:20:30|584|583.9|584.2|583.8|584.2|583.9|583.9|583.8|4773
1639408840000|2021-12-13 15:20:40|584.3|583.9|584|583.7|584.3|583.9|583.9|583.6|629
1639408860000|2021-12-13 15:21:00|584.1|583.8|584.1|583.8|584.1|583.8|584|583.7|0
1639408870000|2021-12-13 15:21:10|584|583.7|583.8|583.5|584|583.7|583.7|583.5|1363
1639408880000|2021-12-13 15:21:20|583.7|583.6|583.9|583.6|584|583.8|583.5|583.4|5115
1639408890000|2021-12-13 15:21:30|583.8|583.7|584.1|583.9|584.1|583.9|583.8|583.5|6005
1639408900000|2021-12-13 15:21:40|584|583.8|583.9|583.6|584|583.8|583.8|583.5|6457
1639408920000|2021-12-13 15:22:00|584|583.7|584.2|584|584.2|584|584|583.7|2155
1639408940000|2021-12-13 15:22:20|584.1|583.9|583.6|583.3|584.1|583.9|583.6|583.3|6182
1639408950000|2021-12-13 15:22:30|583.5|583.2|583.3|583.2|583.5|583.2|583.3|583|0
1639408960000|2021-12-13 15:22:40|583.4|583.3|583.7|583.5|583.7|583.5|583.4|583.2|3295
1639408970000|2021-12-13 15:22:50|583.8|583.6|583.8|583.6|583.8|583.6|583.7|583.6|504
1639408990000|2021-12-13 15:23:10|583.7|583.4|583.8|583.5|583.8|583.5|583.6|583.4|3480
1639409000000|2021-12-13 15:23:20|583.7|583.6|583.4|583|583.7|583.6|583.4|583|620
1639409010000|2021-12-13 15:23:30|583.3|582.9|583.3|582.9|583.3|583|583.3|582.9|0
1639409020000|2021-12-13 15:23:40|583.4|583|583.3|583|583.4|583.1|583.3|583|0
1639409030000|2021-12-13 15:23:50|583.2|582.9|583.3|582.9|583.3|582.9|583|582.7|2263
1639409040000|2021-12-13 15:24:00|582.9|582.8|583.2|582.9|583.3|583|582.9|582.7|10547
1639409050000|2021-12-13 15:24:10|583.1|582.8|582.9|582.6|583.2|583|582.9|582.6|3403
1639409060000|2021-12-13 15:24:20|583|582.7|583.1|582.9|583.1|582.9|583|582.7|859
1639409070000|2021-12-13 15:24:30|583|582.8|583.1|582.8|583.2|582.9|583|582.7|411
1639409090000|2021-12-13 15:24:50|583|582.9|583.1|582.8|583.1|582.9|583|582.7|1777
1639409100000|2021-12-13 15:25:00|583|582.9|583.1|582.8|583.2|582.9|583|582.8|1566
1639409110000|2021-12-13 15:25:10|583.2|582.9|583|582.7|583.2|583|582.9|582.6|1286
1639409120000|2021-12-13 15:25:20|583.1|582.8|583|582.8|583.1|582.8|583|582.6|0
1639409130000|2021-12-13 15:25:30|583.1|582.7|582.7|582.4|583.1|582.7|582.7|582.4|1884
1639409140000|2021-12-13 15:25:40|582.6|582.3|582.5|582.3|582.6|582.3|582.5|582.2|0
1639409150000|2021-12-13 15:25:50|582.4|582.2|582.4|582.1|582.5|582.2|582.3|582|1394
1639409170000|2021-12-13 15:26:10|582.3|582|582.4|582.1|582.4|582.2|582.2|582|3863
1639409180000|2021-12-13 15:26:20|582.3|582|582.2|582|582.3|582|582.2|582|0
1639409190000|2021-12-13 15:26:30|582.1|581.9|582.1|581.9|582.2|581.9|582|581.7|7572
1639409200000|2021-12-13 15:26:40|582.2|581.8|582.1|581.8|582.2|581.8|581.9|581.7|492
1639409210000|2021-12-13 15:26:50|582|581.7|581.8|581.6|582|581.7|581.7|581.6|18377
1639409220000|2021-12-13 15:27:00|581.9|581.5|582.1|581.8|582.1|581.9|581.9|581.5|4478
1639409230000|2021-12-13 15:27:10|581.8|581.9|581.9|581.7|582.1|581.9|581.8|581.7|500
1639409240000|2021-12-13 15:27:20|581.8|581.6|582.2|582|582.2|582|581.7|581.4|52765
1639409250000|2021-12-13 15:27:30|582.1|581.9|582.2|582|582.2|582|582.1|581.9|504
1639409260000|2021-12-13 15:27:40|582.4|582.1|582.3|582.1|582.5|582.2|582.3|582.1|419
1639409270000|2021-12-13 15:27:50|582.2|582|582.4|582.2|582.5|582.2|582.2|582|1519
1639409280000|2021-12-13 15:28:00|582.3|582.1|582.4|582.2|582.5|582.3|582.3|582.1|2643
1639409290000|2021-12-13 15:28:10|582.3|582.1|582.1|581.9|582.4|582.1|582|581.9|1351
1639409300000|2021-12-13 15:28:20|582|582|582.4|582.1|582.5|582.2|582|581.9|714
1639409310000|2021-12-13 15:28:30|582.3|582|582.3|581.9|582.4|582|581.9|581.7|2790
1639409320000|2021-12-13 15:28:40|582.2|581.8|582.3|582|582.5|582.1|582.1|581.8|1566
1639409330000|2021-12-13 15:28:50|582.2|582.1|582.5|582.3|582.7|582.3|582.2|582|3075
1639409340000|2021-12-13 15:29:00|582.6|582.4|583.1|582.8|583.1|582.8|582.6|582.3|838
1639409350000|2021-12-13 15:29:10|583.2|582.9|583.1|582.8|583.2|582.9|582.8|582.5|2790
1639409360000|2021-12-13 15:29:20|583|582.9|582.9|582.5|583.2|582.9|582.8|582.5|287
1639409370000|2021-12-13 15:29:30|582.8|582.6|582.9|582.6|583.1|582.8|582.7|582.6|1566
1639409380000|2021-12-13 15:29:40|583|582.8|582.9|582.6|583.2|582.9|582.7|582.4|5634
1639409390000|2021-12-13 15:29:50||582.5||582.5||582.5||582.5|0
1639409400000|2021-12-13 15:30:00|582.8|582.4|582.6|582.3|582.8|582.4|582.5|582.3|0
1639409410000|2021-12-13 15:30:10|582.5|582.4|582.7|582.5|582.7|582.5|582.4|582.4|0
1639409420000|2021-12-13 15:30:20|582.8|582.4|583.2|582.8|583.2|582.9|582.8|582.4|3171
1639409430000|2021-12-13 15:30:30|583.3|582.9|583.4|583.3|583.6|583.3|583.3|582.9|1085
1639409440000|2021-12-13 15:30:40|583.3|583.2|583.4|583.1|583.4|583.3|583.3|583|280
1639409450000|2021-12-13 15:30:50|583.3|583|583.3|583|583.3|583|583.2|583|0
1639409460000|2021-12-13 15:31:00|583.2|582.9|583.2|582.9|583.2|582.9|583|582.8|6950
1639409470000|2021-12-13 15:31:10|583.3|583|583.4|583.1|583.6|583.3|583.1|583|1228
1639409480000|2021-12-13 15:31:20|583.3|583|583.4|583.1|583.7|583.3|583.2|583|895
1639409490000|2021-12-13 15:31:30|583.5|582.9|582.7|582.4|583.5|583.1|582.7|582.4|19130
1639409500000|2021-12-13 15:31:40|582.6|582.5|582.7|582.3|582.7|582.5|582.5|582.2|0
1639409510000|2021-12-13 15:31:50|582.8|582.4|583|582.7|583.1|582.8|582.8|582.4|765
1639409520000|2021-12-13 15:32:00|582.9|582.8|583.8|583.4|583.8|583.4|582.9|582.8|7390
1639409530000|2021-12-13 15:32:10|583.9|583.5|584.1|583.8|584.1|583.8|583.6|583.3|3718
1639409540000|2021-12-13 15:32:20|584|583.7|583.7|583.4|584.1|583.7|583.7|583.4|207
1639409550000|2021-12-13 15:32:30|583.6|583.3|583.5|583.3|583.9|583.7|583.4|583.3|32427
1639409560000|2021-12-13 15:32:40|583.6|583.4|583.6|583.3|583.7|583.4|583.6|583.3|0
1639409570000|2021-12-13 15:32:50|583.7|583.4|583.8|583.6|583.8|583.7|583.7|583.4|2358
1639409580000|2021-12-13 15:33:00|584|583.7|584.1|583.7|584.2|583.7|583.9|583.6|911
1639409590000|2021-12-13 15:33:10|584.2|583.8|583.9|583.6|584.2|583.8|583.8|583.6|1531
1639409600000|2021-12-13 15:33:20|584|583.7|583.9|583.6|584.2|583.9|583.9|583.6|389
1639409610000|2021-12-13 15:33:30|583.8|583.4|583.8|583.5|583.9|583.5|583.6|583.3|6500
1639409620000|2021-12-13 15:33:40|583.9|583.6|584.1|583.8|584.2|583.9|583.9|583.6|793
1639409630000|2021-12-13 15:33:50|584.2|584|584.3|584|584.5|584.2|584.2|584|2510
1639409640000|2021-12-13 15:34:00|584.4|584.1|584.3|584.1|584.4|584.1|584.3|584|0
1639409650000|2021-12-13 15:34:10|584.2|584|584.2|583.9|584.3|584|584.1|583.8|3091
1639409660000|2021-12-13 15:34:20|584.3|583.8|584.1|583.8|584.3|583.9|583.9|583.7|535
1639409670000|2021-12-13 15:34:30|584|583.9|584|583.7|584|583.9|584|583.7|0
1639409680000|2021-12-13 15:34:40|583.9|583.5|583.7|583.4|584|583.5|583.7|583.4|2631
1639409690000|2021-12-13 15:34:50|583.8|583.5|584.3|584.1|584.4|584.1|583.8|583.5|5380
1639409700000|2021-12-13 15:35:00|584.4|584.2|584.4|584.1|584.5|584.2|584.1|583.9|2624
1639409710000|2021-12-13 15:35:10|584.5|584.2|584.6|584.3|584.7|584.3|584.5|584.2|0
1639409720000|2021-12-13 15:35:20|584.7|584.2|584.9|584.7|584.9|584.7|584.7|584.2|663
1639409730000|2021-12-13 15:35:30|585|584.6|585|584.7|585|584.7|584.8|584.6|0
1639409740000|2021-12-13 15:35:40|584.9|584.5|584.7|584.5|584.9|584.6|584.7|584.5|355
1639409750000|2021-12-13 15:35:50|584.8|584.6|584.7|584.5|584.9|584.6|584.7|584.5|2868
1639409760000|2021-12-13 15:36:00|584.8|584.6|584.9|584.7|584.9|584.7|584.8|584.6|1171
1639409780000|2021-12-13 15:36:20|585|584.8|584.7|584.6|585.1|584.9|584.7|584.5|6217
1639409790000|2021-12-13 15:36:30|584.8|584.7|585|584.7|585.3|585.2|584.8|584.6|20232
1639409800000|2021-12-13 15:36:40|584.9|584.6|584.8|584.6|584.9|584.6|584.8|584.5|1198
1639409810000|2021-12-13 15:36:50|584.9|584.7|584.9|584.7|585.3|585|584.9|584.6|373
1639409820000|2021-12-13 15:37:00|584.8||584.9||585||584.8||68
1639409830000|2021-12-13 15:37:10|585|584.8|585.3|585|585.4|585.1|585|584.7|1151
1639409840000|2021-12-13 15:37:20|585.2|584.9|585.3|585|585.4|585.1|585|584.7|934
1639409850000|2021-12-13 15:37:30|585.2|585.1|585.2|584.9|585.2|585.2|585.1|584.8|630
1639409860000|2021-12-13 15:37:40|585.1|585|584.9|584.5|585.3|585|584.9|584.5|450
1639409870000|2021-12-13 15:37:50|584.8|584.6|584.8|584.6|584.9|584.7|584.8|584.5|20
1639409880000|2021-12-13 15:38:00||584.5||584.6||584.6||584.5|0
1639409890000|2021-12-13 15:38:10|584.9|584.5|584.9|584.7|585|584.8|584.9|584.5|1521
1639409900000|2021-12-13 15:38:20|584.8|584.6|584.7|584.5|584.9|584.6|584.7|584.4|342
1639409910000|2021-12-13 15:38:30||584.4||584.4||584.4||584.4|0
1639409920000|2021-12-13 15:38:40|584.6|584.3|584.6|584.3|584.7|584.3|584.4|584.2|0
1639409930000|2021-12-13 15:38:50|584.4|584.4|584.7|584.5|584.7|584.6|584.4|584.3|10295
1639409940000|2021-12-13 15:39:00|584.6|584.3|584.7|584.5|584.7|584.6|584.6|584.3|1027
1639409950000|2021-12-13 15:39:10|584.6|584.3|584.6|584.4|584.7|584.5|584.5|584.2|187
1639409960000|2021-12-13 15:39:20|584.7|584.5|584.8|584.6|584.9|584.6|584.7|584.5|1664
1639409970000|2021-12-13 15:39:30|584.9|584.7|585.2|584.8|585.2|584.9|584.9|584.7|3855
1639409980000|2021-12-13 15:39:40|585.1|584.7|585.2|584.9|585.3|585|584.9|584.7|2911
1639409990000|2021-12-13 15:39:50|585.1|584.8|585.1|584.8|585.2|584.9|585|584.8|707
1639410000000|2021-12-13 15:40:00||584.9||584.8||584.9||584.8|0
1639410010000|2021-12-13 15:40:10||584.9||584.8||584.9||584.8|0
1639410020000|2021-12-13 15:40:20|585|584.9|584.9|584.7|585.4|585.1|584.8|584.6|4118
1639410030000|2021-12-13 15:40:30|585|584.8|585.1|584.8|585.1|585|585|584.7|24
1639410040000|2021-12-13 15:40:40|585|584.9|585|584.7|585.1|584.9|584.9|584.6|821
1639410050000|2021-12-13 15:40:50||584.6||584.6||584.6||584.6|0
1639410060000|2021-12-13 15:41:00||584.7||584.7||584.8||584.7|0
1639410070000|2021-12-13 15:41:10||584.8||584.8||584.8||584.7|150
1639410080000|2021-12-13 15:41:20|584.9|584.7|584.9|584.6|584.9|584.7|584.7|584.5|663
1639410090000|2021-12-13 15:41:30||584.7||584.7||584.7||584.7|0
1639410110000|2021-12-13 15:41:50||584.6||584.6||584.7||584.6|0
1639410120000|2021-12-13 15:42:00|584.8|584.5|585|584.8|585.2|584.9|584.6|584.4|5156
1639410130000|2021-12-13 15:42:10|584.9|584.9|585.1|584.9|585.2|584.9|584.9|584.9|722
1639410140000|2021-12-13 15:42:20|585|584.8|584.9|584.7|585.1|584.9|584.9|584.7|1904
1639410150000|2021-12-13 15:42:30|585|584.8|584.9|584.7|585|584.8|584.9|584.7|1868
1639410180000|2021-12-13 15:43:00|584.8|584.6|584.7|584.5|584.9|584.6|584.7|584.4|813
1639410190000|2021-12-13 15:43:10|584.6|584.4|584.6|584.3|584.6|584.4|584.6|584.3|0
1639410200000|2021-12-13 15:43:20|584.5|584.4|584.6|584.3|584.6|584.4|584.5|584.2|0
1639410210000|2021-12-13 15:43:30|584.5|584.2|584.5|584.3|584.6|584.4|584.5|584.2|300
1639410220000|2021-12-13 15:43:40|584.4|584.2|584.4|584.2|584.4|584.3|584.3|584.1|740
1639410230000|2021-12-13 15:43:50|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584|250
1639410240000|2021-12-13 15:44:00|584.2|584|584.1|583.9|584.3|584.1|584.1|583.8|4428
1639410250000|2021-12-13 15:44:10|584|583.8|584.1|584|584.1|584|583.8|583.6|3808
1639410260000|2021-12-13 15:44:20|584.2||584.2||584.2||584.1||47
1639410270000|2021-12-13 15:44:30|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|1860
1639410280000|2021-12-13 15:44:40|584.4|584.2|584.3|584.1|584.6|584.3|584.1|583.9|19103
1639410290000|2021-12-13 15:44:50|584.2|584.2|584|583.8|584.2|584.2|584|583.8|207
1639410300000|2021-12-13 15:45:00|584.1|583.9|583.7|583.5|584.2|584|583.7|583.5|12118
1639410310000|2021-12-13 15:45:10|583.8|583.6|583.8|583.5|583.9|583.6|583.7|583.5|789
1639410320000|2021-12-13 15:45:20|583.7|583.6|583.8|583.5|583.8|583.6|583.6|583.5|4086
1639410330000|2021-12-13 15:45:30|583.7|583.4|583.5|583.2|583.7|583.4|583.3|583.1|9807
1639410340000|2021-12-13 15:45:40|583.4|583.3|583.3|583.1|583.4|583.4|583.2|583|3079
1639410350000|2021-12-13 15:45:50|583.4|583|583.3|583.1|583.5|583.2|583.3|583|11292
1639410360000|2021-12-13 15:46:00|583.2|583|582.9|582.7|583.4|583.1|582.9|582.7|55194
1639410370000|2021-12-13 15:46:10|582.8|582.6|582.7|582.5|583.1|583|582.7|582.5|6474
1639410380000|2021-12-13 15:46:20|582.8||582.8||582.8||582.8||0
1639410390000|2021-12-13 15:46:30||582.6||582.5||582.6||582.5|0
1639410400000|2021-12-13 15:46:40|582.7|582.6|582.7|582.6|582.8|582.6|582.7|582.5|0
1639410410000|2021-12-13 15:46:50|582.8||582.8||582.8||582.8||0
1639410420000|2021-12-13 15:47:00|582.7|582.5|582.9|582.6|582.9|582.8|582.5|582.3|12353
1639410430000|2021-12-13 15:47:10|582.8|582.5|582.6|582.4|582.8|582.6|582.5|582.3|206
1639410440000|2021-12-13 15:47:20|582.7|582.5|582.6|582.3|582.9|582.6|582.6|582.3|1780
1639410450000|2021-12-13 15:47:30|582.7|582.4|582.6|582.3|582.7|582.4|582.6|582.3|2
1639410460000|2021-12-13 15:47:40|582.5|582.2|582.6|582.3|582.6|582.4|582.4|582.1|6048
1639410470000|2021-12-13 15:47:50|582.5|582.4|582.5|582.2|582.5|582.4|582.3|582.2|1631
1639410480000|2021-12-13 15:48:00|582.4|582.3|582.4|582.2|582.6|582.3|582.3|582.2|2116
1639410490000|2021-12-13 15:48:10|582.3|582.1|582.3|582|582.4|582.1|582.2|582|1607
1639410500000|2021-12-13 15:48:20|582.4|582.1|582.3|582.1|582.5|582.2|582.1|581.9|2646
1639410510000|2021-12-13 15:48:30|583|582|582.8|582.5|583.2|582.9|582.4|582|80751
1639410520000|2021-12-13 15:48:40|582.7|582.3|582.6|582.4|582.8|582.5|582.5|582.3|21202
1639410530000|2021-12-13 15:48:50|582.7|582.5|582.6|582.4|582.7|582.5|582.6|582.4|2492
1639410550000|2021-12-13 15:49:10|582.5|582.3|582.6|582.3|582.6|582.4|582.4|582.1|18025
1639410560000|2021-12-13 15:49:20|582.5|582.2|583.2|583|583.5|583.2|582.4|582.2|8942
1639410570000|2021-12-13 15:49:30|583.1|582.9|583|582.7|583.1|582.9|583|582.7|862
1639410580000|2021-12-13 15:49:40|583.1|582.8|582.9|582.7|583.1|582.9|582.9|582.7|1025
1639410590000|2021-12-13 15:49:50|583|582.8|582.8|582.5|583|582.8|582.7|582.5|1844
1639410600000|2021-12-13 15:50:00|582.7|582.6|582.6|582.3|582.7|582.6|582.6|582.3|819
1639410610000|2021-12-13 15:50:10|582.7|582.4|582.6|582.3|582.8|582.4|582.6|582.3|0
1639410620000|2021-12-13 15:50:20|582.7|582.4|582.7|582.5|582.9|582.5|582.7|582.4|0
1639410630000|2021-12-13 15:50:30|582.8|582.6|582.8|582.6|583|582.8|582.7|582.5|5869
1639410640000|2021-12-13 15:50:40|582.7|582.5|582.8|582.4|582.8|582.5|582.7|582.4|26
1639410650000|2021-12-13 15:50:50|582.7|582.5|582.9|582.7|582.9|582.7|582.6|582.4|3383
1639410660000|2021-12-13 15:51:00|582.8|582.6|582.9|582.7|582.9|582.7|582.7|582.5|9782
1639410670000|2021-12-13 15:51:10|583|582.8|582.9|582.6|583.2|582.9|582.9|582.6|1172
1639410690000|2021-12-13 15:51:30|582.8|582.7|582.9|582.6|582.9|582.7|582.7|582.6|3163
1639410700000|2021-12-13 15:51:40||582.7||582.7||582.7||582.7|0
1639410710000|2021-12-13 15:51:50|583.1|582.8|582.8|582.6|583.2|583|582.7|582.6|57547
1639410720000|2021-12-13 15:52:00|582.9|582.7|582.8|582.7|582.9|582.7|582.8|582.6|2315
1639410730000|2021-12-13 15:52:10|582.7|582.6|582.8|582.6|583.1|582.9|582.7|582.6|4337
1639410760000|2021-12-13 15:52:40|582.7|582.5|582.6|582.4|582.7|582.5|582.5|582.4|4359
1639410770000|2021-12-13 15:52:50|582.5|582.5|582.6|582.4|582.8|582.5|582.5|582.4|5416
1639410780000|2021-12-13 15:53:00|582.5||582.6||582.6||582.5||0
1639410790000|2021-12-13 15:53:10|582.7|582.5|582.8|582.6|583.1|582.8|582.6|582.4|6832
1639410800000|2021-12-13 15:53:20|582.9||582.8||582.9||582.7||0
1639410840000|2021-12-13 15:54:00|582.7|582.7|582.8|582.6|582.8|582.7|582.7|582.6|2124
1639410850000|2021-12-13 15:54:10|582.9|582.7|582.9|582.6|582.9|582.8|582.9|582.6|386
1639410860000|2021-12-13 15:54:20|582.8||582.9||582.9||582.8||0
1639410870000|2021-12-13 15:54:30|583.1|582.7|583|582.7|583.1|582.8|582.8|582.7|5316
1639410880000|2021-12-13 15:54:40|582.9|582.8|582.9|582.7|583|582.8|582.9|582.7|504
1639410900000|2021-12-13 15:55:00|583|582.8|583|582.8|583|582.8|583|582.7|446
1639410910000|2021-12-13 15:55:10|583.1|583|583.3|583.1|583.3|583.1|583.1|583|4272
1639410920000|2021-12-13 15:55:20|583.4|583.2|582.8|582.5|583.9|583.7|582.6|582.4|67626
1639410950000|2021-12-13 15:55:50|582.9|582.6|582.9|582.6|583.2|582.9|582.7|582.5|8141
1639410960000|2021-12-13 15:56:00|582.8|582.7|582.7|582.5|582.9|582.7|582.6|582.5|478
1639410970000|2021-12-13 15:56:10|582.8|582.6|582.9|582.7|583|582.7|582.7|582.6|34
1639410980000|2021-12-13 15:56:20|583.1|582.6|582.9|582.7|583.1|582.9|582.8|582.6|2730
1639410990000|2021-12-13 15:56:30|582.8|582.8|583|582.7|583.1|582.8|582.8|582.7|916
1639411000000|2021-12-13 15:56:40|583.1|582.8|583.1|583|583.1|583|583.1|582.7|4000
1639411010000|2021-12-13 15:56:50|583.2|583.1|583.4|583.1|583.4|583.1|583.1|583.1|1969
1639411020000|2021-12-13 15:57:00|583.5|583.2|583.2|583|583.5|583.3|583.1|583|2397
1639411030000|2021-12-13 15:57:10|583.3||583.2||583.3||583.2||0
1639411040000|2021-12-13 15:57:20|583.1|582.9|583.1|582.9|583.3|583|583|582.9|1758
1639411050000|2021-12-13 15:57:30|583|582.8|582.9|582.7|583.1|582.9|582.8|582.7|1157
1639411070000|2021-12-13 15:57:50|582.8|582.6|582.9|582.8|582.9|582.8|582.7|582.5|1138
1639411080000|2021-12-13 15:58:00|583|582.9|582.9|582.8|583|582.9|582.9|582.8|2438
1639411090000|2021-12-13 15:58:10|582.8|582.7|582.8|582.6|582.9|582.7|582.8|582.6|4555
1639411100000|2021-12-13 15:58:20|582.7|582.5|582.8|582.7|582.8|582.7|582.7|582.5|0
1639411110000|2021-12-13 15:58:30|582.9|582.6|582.7|582.4|583|582.6|582.5|582.4|859
1639411120000|2021-12-13 15:58:40|582.6|582.5|582.6|582.4|582.6|582.5|582.6|582.4|0
1639411130000|2021-12-13 15:58:50|582.5|582.3|582.5|582.3|582.5|582.3|582.4|582.2|0
1639411140000|2021-12-13 15:59:00|582.4|582.2|581.9|581.7|582.4|582.2|581.9|581.7|570
1639411150000|2021-12-13 15:59:10|581.8|581.8|582.1|581.9|582.1|582|581.8|581.6|10245
1639411160000|2021-12-13 15:59:20|582.2|582|582.3|582|582.3|582.1|582.2|581.9|14
1639411170000|2021-12-13 15:59:30|582.4|582.1|582.4|582.1|582.5|582.2|582.2|582|511
1639411180000|2021-12-13 15:59:40|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.2|0
1639411190000|2021-12-13 15:59:50|582.4|582.3|582.4|582.2|582.4|582.3|582.3|582.2|138
1639411200000|2021-12-13 16:00:00|582.3|582.1|582.5|582.2|582.5|582.3|582.1|582|7255
1639411210000|2021-12-13 16:00:10|582.6|582.3|582.6|582.3|582.6|582.4|582.6|582.2|424
1639411220000|2021-12-13 16:00:20|582.7|582.4|582.6|582.5|582.9|582.6|582.6|582.4|950
1639411230000|2021-12-13 16:00:30|582.8|582.6|582.6|582.5|582.8|582.6|582.6|582.5|1451
1639411240000|2021-12-13 16:00:40|582.7|582.6|582.8|582.7|582.9|582.7|582.7|582.5|6720
1639411260000|2021-12-13 16:01:00|582.7|582.6|582.9|582.6|582.9|582.6|582.7|582.6|403
1639411270000|2021-12-13 16:01:10|582.8|582.7|582.8|582.6|582.8|582.7|582.8|582.6|850
1639411280000|2021-12-13 16:01:20|582.9|582.7|583.1|582.9|583.2|582.9|582.9|582.6|8930
1639411290000|2021-12-13 16:01:30|583.2|583|583.8|583.6|583.8|583.6|583.2|583|1910
1639411300000|2021-12-13 16:01:40|583.9|583.7|584|583.7|584|583.7|583.8|583.5|2513
1639411310000|2021-12-13 16:01:50|584.1|583.8|584.2|584|584.2|584|584|583.8|0
1639411320000|2021-12-13 16:02:00|584.1|583.9|583.9|583.6|584.1|583.9|583.7|583.5|3490
1639411330000|2021-12-13 16:02:10|583.8||583.9||583.9||583.8||0
1639411340000|2021-12-13 16:02:20|583.8|583.7|583.7|583.6|583.9|583.8|583.7|583.6|434
1639411350000|2021-12-13 16:02:30|583.6|583.5|583.7|583.5|583.7|583.6|583.6|583.4|1235
1639411360000|2021-12-13 16:02:40|583.8|583.6|583.8|583.6|583.8|583.6|583.7|583.5|614
1639411370000|2021-12-13 16:02:50|583.9|583.7|584.1|583.9|584.3|584|583.9|583.7|2435
1639411380000|2021-12-13 16:03:00|584|584|584.1|584|584.1|584|584|583.9|0
1639411390000|2021-12-13 16:03:10|584.2|584.1|584.3|584|584.4|584.2|584.2|584|5007
1639411400000|2021-12-13 16:03:20|584.4|584.1|585.2|584.9|585.2|584.9|584.4|584.1|2403
1639411410000|2021-12-13 16:03:30|585.1|585|584.8|584.6|585.1|585.1|584.7|584.5|7845
1639411420000|2021-12-13 16:03:40|584.7|584.5|584.6|584.4|584.8|584.5|584.6|584.3|2608
1639411430000|2021-12-13 16:03:50|584.7|584.3|584.6|584.3|584.7|584.4|584.5|584.3|0
1639411440000|2021-12-13 16:04:00|584.5|584.4|584.6|584.3|584.6|584.4|584.5|584.3|0
1639411450000|2021-12-13 16:04:10|584.5|584.4|584.6|584.3|584.6|584.4|584.5|584.3|0
1639411460000|2021-12-13 16:04:20|584.5||584.6||584.6||584.5||0
1639411470000|2021-12-13 16:04:30|584.5||584.6||584.6||584.5||0
1639411480000|2021-12-13 16:04:40|584.5|584.4|584.6|584.5|584.6|584.5|584.5|584.4|0
1639411490000|2021-12-13 16:04:50|584.5|584.3|584.2|584|584.7|584.6|584|583.9|7260
1639411500000|2021-12-13 16:05:00|584.4|583.9|584.4|584.1|584.5|584.2|584.4|583.9|1385
1639411510000|2021-12-13 16:05:10|584.3|584.2|584.4|584.2|584.4|584.3|584.3|584.1|1579
1639411520000|2021-12-13 16:05:20|584.3|584.1|584.4|584.2|584.4|584.2|584.3|584.1|250
1639411530000|2021-12-13 16:05:30|584.3||584.4||584.4||584.3||0
1639411540000|2021-12-13 16:05:40|584.3||584.4||584.4||584.3||0
1639411550000|2021-12-13 16:05:50|584.3|584.3|584.4|584.2|584.4|584.3|584.3|584.2|40
1639411560000|2021-12-13 16:06:00|584.3|584.3|584.1|583.8|584.3|584.3|583.9|583.7|2897
1639411570000|2021-12-13 16:06:10|584.2|583.9|584|583.8|584.2|583.9|584|583.8|0
1639411600000|2021-12-13 16:06:40|583.8|583.7|583.8|583.5|583.8|583.7|583.7|583.4|521
1639411610000|2021-12-13 16:06:50|583.7|583.6|583.9|583.7|584|583.8|583.7|583.6|9535
1639411620000|2021-12-13 16:07:00|583.8|583.6|583.3|583.2|583.8|583.6|583.2|583|4110
1639411630000|2021-12-13 16:07:10|583.2|583.1|583.5|583.2|583.6|583.3|583.2|583.1|4073
1639411640000|2021-12-13 16:07:20|583.4|583.3|583.2|583.1|583.5|583.4|583.2|583.1|677
1639411650000|2021-12-13 16:07:30|583.1|583|583.4|583.1|583.4|583.2|583.1|583|1885
1639411670000|2021-12-13 16:07:50||583.2||583.2||583.2||583.2|0
1639411680000|2021-12-13 16:08:00||583.1||583.1||583.1||583.1|0
1639411700000|2021-12-13 16:08:20|583.3||583.4||583.4||583.2||0
1639411710000|2021-12-13 16:08:30|583.5|583.2|584|583.8|584|583.8|583.5|583.1|3048
1639411720000|2021-12-13 16:08:40|584.1|583.7|584.3|584|584.5|584.1|584.1|583.7|261
1639411730000|2021-12-13 16:08:50|584.4|583.9|584.3|584|584.4|584|584.3|583.9|0
1639411740000|2021-12-13 16:09:00|584.2|583.9|584.1|583.8|584.2|583.9|584|583.8|0
1639411750000|2021-12-13 16:09:10|584|583.9|584.1|583.9|584.1|584|584|583.8|45
1639411760000|2021-12-13 16:09:20|584|583.8|584.1|583.8|584.1|583.9|584|583.8|150
1639411770000|2021-12-13 16:09:30|584.3|583.9|584.1|583.9|584.4|584.1|584.1|583.8|3500
1639411780000|2021-12-13 16:09:40|584.2|584|583.9|583.8|584.2|584|583.9|583.6|2928
1639411790000|2021-12-13 16:09:50||583.6||583.6||583.6||583.6|45
1639411810000|2021-12-13 16:10:10||583.7||583.7||583.7||583.6|0
1639411830000|2021-12-13 16:10:30|583.8||583.9||583.9||583.8||350
1639411840000|2021-12-13 16:10:40|583.8|583.8|584|583.8|584|583.9|583.8|583.7|2043
1639411850000|2021-12-13 16:10:50|583.9||584||584||583.9||0
1639411860000|2021-12-13 16:11:00|583.9|583.9|583.9|583.6|584.1|583.9|583.8|583.5|2599
1639411870000|2021-12-13 16:11:10|584|583.7|583.9|583.8|584.1|584|583.9|583.7|4435
1639411880000|2021-12-13 16:11:20|583.8|583.7|583.8|583.5|583.9|583.7|583.7|583.5|1003
1639411890000|2021-12-13 16:11:30|583.7|583.4|583.7|583.5|583.8|583.5|583.5|583.3|2106
1639411900000|2021-12-13 16:11:40|583.6|583.4|583.6|583.5|583.6|583.5|583.6|583.4|0
1639411920000|2021-12-13 16:12:00|583.5|583.4|583.4|583.2|583.6|583.4|583.3|583.1|1537
1639411930000|2021-12-13 16:12:10|583.5|583.3|583.5|583.4|583.6|583.4|583.5|583.3|765
1639411940000|2021-12-13 16:12:20|583.6|583.5|583.5|583.2|583.7|583.5|583.1|583|9641
1639411950000|2021-12-13 16:12:30|583.4||583.4||583.5||583.4||0
1639411960000|2021-12-13 16:12:40|583.5|583.3|583.6|583.4|583.6|583.4|583.5|583.3|1195
1639411970000|2021-12-13 16:12:50|||||||||500
1639411980000|2021-12-13 16:13:00|583.7|583.5|584|583.9|584.1|583.9|583.7|583.5|8116
1639411990000|2021-12-13 16:13:10|584.1|583.8|584.2|583.9|584.2|584.1|584.1|583.8|5077
1639412000000|2021-12-13 16:13:20|584.3|584|584.6|584.4|584.6|584.4|584.3|584|708
1639412010000|2021-12-13 16:13:30|584.7|584.3|584.4|584.2|584.7|584.4|584.4|584.2|399
1639412020000|2021-12-13 16:13:40|584.3|584.1|584.5|584.2|584.5|584.4|584.3|584|1504
1639412030000|2021-12-13 16:13:50|584.4|584.1|584.4|584.1|584.5|584.2|584.3|584.1|0
1639412040000|2021-12-13 16:14:00|584.3|584.4|584.5|584.3|584.5|584.4|584.3|584.3|5000
1639412050000|2021-12-13 16:14:10|584.4|584.2|583.8|583.7|584.4|584.2|583.8|583.6|4588
1639412060000|2021-12-13 16:14:20|583.9|583.8|583.9|583.7|583.9|583.8|583.8|583.7|1256
1639412070000|2021-12-13 16:14:30|583.8|583.5|583.8|583.7|583.8|583.7|583.8|583.5|208
1639412080000|2021-12-13 16:14:40|583.7|583.5|583.5|583.2|583.7|583.5|583.5|583.2|721
1639412090000|2021-12-13 16:14:50|583.4||583.4||583.4||583.4||0
1639412100000|2021-12-13 16:15:00|583.4|583|583.8|583.4|583.8|583.4|583.4|583|386
1639412110000|2021-12-13 16:15:10|583.6|583.2|583.9|583.5|583.9|583.5|583.6|583.2|1405
1639412120000|2021-12-13 16:15:20|583.7|583.3|583.7|583.3|583.9|583.5|583.7|583.3|0
1639412130000|2021-12-13 16:15:30|583.9|583.6|583.9|583.5|583.9|583.6|583.7|583.2|0
1639412140000|2021-12-13 16:15:40|583.7|583.3|583.5|583.1|583.7|583.3|583.5|583.1|25
1639412150000|2021-12-13 16:15:50|583.7|583.3|583.5|583.1|583.7|583.3|583.5|583|0
1639412160000|2021-12-13 16:16:00|583.7|583.2|583.5|583.1|583.7|583.3|583.4|583|1463
1639412170000|2021-12-13 16:16:10|583.7|583.3|584.1|583.8|584.1|583.8|583.7|583.3|929
1639412180000|2021-12-13 16:16:20|584.3|583.6|583.9|583.6|584.3|583.6|583.9|583.6|0
1639412190000|2021-12-13 16:16:30|584|583.5|583.9|583.5|584.1|583.7|583.9|583.5|338
1639412200000|2021-12-13 16:16:40|584.1|583.8|584.1|583.8|584.1|583.8|584.1|583.8|0
1639412220000|2021-12-13 16:17:00|584.4|584|584.4|583.9|584.4|584|584.2|583.7|2403
1639412240000|2021-12-13 16:17:20|584.3|583.7|583.5|583.1|584.3|583.9|583.5|583.1|96
1639412250000|2021-12-13 16:17:30|583.2|582.8|583.7|583.2|583.7|583.3|583.2|582.8|1746
1639412260000|2021-12-13 16:17:40|583.5|583|583.6|583.2|583.6|583.2|583.4|582.9|0
1639412270000|2021-12-13 16:17:50|583.4|583.1|583.5|583.1|583.8|583.3|583.4|583.1|523
1639412280000|2021-12-13 16:18:00|583.8|583.3|583.9|583.4|583.9|583.4|583.7|583.2|0
1639412290000|2021-12-13 16:18:10|583.7|583.2|583.4|582.9|583.9|583.4|583.4|582.9|220
1639412300000|2021-12-13 16:18:20|583.6|583.1|583.6|583.1|583.6|583.2|583.4|583|798
1639412310000|2021-12-13 16:18:30|583.5|583.2|583.5|583.1|583.5|583.2|583.5|583.1|0
1639412320000|2021-12-13 16:18:40|583.7|583.3|583.9|583.5|583.9|583.5|583.6|583.1|0
1639412330000|2021-12-13 16:18:50|583.8|583.4|584|583.5|584|583.6|583.8|583.4|394
1639412340000|2021-12-13 16:19:00|583.8|583.3|583.9|583.5|583.9|583.5|583.7|583.3|0
1639412350000|2021-12-13 16:19:10|583.5|583|583.7|583.3|583.7|583.3|583.5|583|1001
1639412360000|2021-12-13 16:19:20|583.5|583.1|583.6|583.1|583.6|583.1|583.5|583.1|15
1639412370000|2021-12-13 16:19:30|583.4|582.9|582.9|582.4|583.7|583.1|582.9|582.4|1619
1639412380000|2021-12-13 16:19:40|582.7|582.2|582.8|582.4|582.8|582.5|582.4|581.9|3239
1639412390000|2021-12-13 16:19:50|582.6|582.2|582.5|582.1|582.8|582.4|582.5|582.1|763
1639412400000|2021-12-13 16:20:00|582.8|582.4|582.3|581.9|582.8|582.4|582.3|581.9|1433
1639412410000|2021-12-13 16:20:10|582.2|582|582.2|581.8|582.4|582|582.2|581.8|112
1639412420000|2021-12-13 16:20:20|582.4|582|582.4|582|582.5|582.1|582.2|581.8|1692
1639412430000|2021-12-13 16:20:30|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1639412440000|2021-12-13 16:20:40|582.3|581.5|581.8|581.3|582.3|581.5|581.8|581.3|2237
1639412450000|2021-12-13 16:20:50|582|581.6|581.5|581.1|582|581.6|581.5|581|531
1639412460000|2021-12-13 16:21:00|581.9|581.4|581.7|581.4|581.9|581.6|581.5|581.1|838
1639412470000|2021-12-13 16:21:10|581.9|581.6|581.5|581.2|581.9|581.6|581.5|581.2|556
1639412480000|2021-12-13 16:21:20|581.7|581.4|581.6|581.2|581.8|581.4|581.5|581.1|18057
1639412490000|2021-12-13 16:21:30|581.7|581.4|581.8|581.5|582|581.7|581.6|581.2|3560
1639412500000|2021-12-13 16:21:40|582|581.7|582|581.6|582|581.7|581.8|581.4|6432
1639412510000|2021-12-13 16:21:50|581.8|581.4|581.8|581.4|581.8|581.4|581.8|581.4|0
1639412520000|2021-12-13 16:22:00|582|581.7|582.1|581.7|582.1|581.7|581.7|581.3|2488
1639412530000|2021-12-13 16:22:10|581.9|581.5|582.2|581.8|582.2|581.8|581.9|581.5|801
1639412540000|2021-12-13 16:22:20|582|581.6|582|581.6|582|581.6|582|581.6|0
1639412550000|2021-12-13 16:22:30|582.1|581.7|582.2|581.8|582.2|581.8|581.9|581.5|464
1639412560000|2021-12-13 16:22:40|582|581.7|582.2|581.8|582.2|581.8|582|581.6|0
1639412570000|2021-12-13 16:22:50|582|581.6|582|581.6|582.2|581.8|582|581.6|0
1639412580000|2021-12-13 16:23:00|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1639412590000|2021-12-13 16:23:10|582|581.6|582.2|581.8|582.2|581.8|582|581.6|5000
1639412600000|2021-12-13 16:23:20|582|581.7|582|581.7|582.1|581.8|581.9|581.6|1373
1639412610000|2021-12-13 16:23:30|581.7|581.4|582|581.6|582|581.6|581.7|581.4|449
1639412620000|2021-12-13 16:23:40|581.8|581.5|582|581.6|582.1|581.7|581.8|581.4|800
1639412640000|2021-12-13 16:24:00|581.8|581.4|581.8|581.4|582|581.6|581.8|581.4|322
1639412650000|2021-12-13 16:24:10|582|581.6|582|581.6|582|581.6|582|581.6|0
1639412660000|2021-12-13 16:24:20|581.9|581.4|582|581.6|582.1|581.6|581.9|581.4|2734
1639412670000|2021-12-13 16:24:30|582.1|581.5|581.5|581.2|582.1|581.8|581.5|581.2|4241
1639412680000|2021-12-13 16:24:40|581.7|581|581.6|581.3|581.8|581.5|581.6|581|1019
1639412690000|2021-12-13 16:24:50|581.8|581.5|581.8|581.5|581.8|581.5|581.8|581.5|340
1639412700000|2021-12-13 16:25:00|581.6|581.3|581.9|581.5|581.9|581.6|581.6|581.3|5342
1639412710000|2021-12-13 16:25:10|581.7|581.3|581.7|581.3|581.7|581.3|581.7|581.3|0
1639412720000|2021-12-13 16:25:20|581.9|581.5|581.9|581.5|581.9|581.5|581.9|581.5|1152
1639412740000|2021-12-13 16:25:40|582|581.6|581.8|581.4|582|581.6|581.8|581.4|990
1639412750000|2021-12-13 16:25:50|581.9|581.6|581.7|581.4|581.9|581.6|581.7|581.4|205
1639412760000|2021-12-13 16:26:00|581.8|581.5|581.8|581.5|581.8|581.5|581.8|581.5|2318
1639412770000|2021-12-13 16:26:10|581.6|581.3|581.5|581.1|581.7|581.3|581.5|581.1|2006
1639412780000|2021-12-13 16:26:20|581.4|581.3|581.5|581.2|581.8|581.4|581.4|581.2|452
1639412810000|2021-12-13 16:26:50|581.7|581.4|581.6|581.2|581.8|581.4|581.6|581.2|3151
1639412820000|2021-12-13 16:27:00|581.5|581.4|581.7|581.4|581.7|581.4|581.5|581.4|0
1639412830000|2021-12-13 16:27:10|581.5|581.2|581.7|581.2|581.7|581.3|581.5|581|2753
1639412840000|2021-12-13 16:27:20|581.6|581|581.5|581.1|581.6|581.2|581.3|581|20
1639412850000|2021-12-13 16:27:30|581.3|580.9|581.5|581.1|581.7|581.2|581.3|580.9|295
1639412870000|2021-12-13 16:27:50|581.3|580.9|581.6|581.3|581.6|581.3|581.3|580.9|104
1639412880000|2021-12-13 16:28:00|581.7|581.1|581.7|581.3|581.7|581.3|581.5|581.1|50
1639412890000|2021-12-13 16:28:10|581.5|581.1|581.4|581|581.6|581.2|581.4|581|102
1639412900000|2021-12-13 16:28:20|581.3|580.9|581.4|581|581.5|581.1|581.2|580.8|783
1639412910000|2021-12-13 16:28:30|581.2|580.8|581|580.6|581.2|580.9|581|580.6|2095
1639412920000|2021-12-13 16:28:40|581.1|580.7|581.1|580.7|581.1|580.7|581.1|580.6|1511
1639412930000|2021-12-13 16:28:50|580.9|580.5|580.9|580.5|581|580.7|580.7|580.3|922
1639412940000|2021-12-13 16:29:00|580.7|580.3|580.7|580.3|580.8|580.5|580.7|580.3|0
1639412950000|2021-12-13 16:29:10|580.9|580.5|581.2|580.9|581.2|580.9|580.8|580.5|3089
1639412960000|2021-12-13 16:29:20|581.4|580.8|581.4|580.9|581.4|581|581.4|580.8|800
1639412970000|2021-12-13 16:29:30|581.6|581.1|581.5|581.1|581.7|581.3|581.4|581|2647
1639412980000|2021-12-13 16:29:40|581.7|581.3|581.3|581|581.7|581.3|581.3|581|1262
1639412990000|2021-12-13 16:29:50|581.5|581.2|581.5|581|581.5|581.2|581.2|580.8|489
1639468810000|2021-12-14 08:00:10|584.4|583.5|583.2|582.5|584.5|583.7|583.2|582.3|0
1639468820000|2021-12-14 08:00:20|583.1|582.4|586.5|585|587|585.3|582.9|582.1|0
1639468830000|2021-12-14 08:00:30|585|585.1|585|583.9|586.5|585.6|585|583.9|0
1639468840000|2021-12-14 08:00:40|584.9|583.7|584.1|583.3|584.9|583.7|584|582.9|0
1639468850000|2021-12-14 08:00:50|584.5|583.4|584.7|584.3|584.7|584.3|584.5|583.3|0
1639468860000|2021-12-14 08:01:00|586.1|584.4|585.8|584.8|587.3|586.6|585.8|584.4|0
1639468870000|2021-12-14 08:01:10|586.2|584.9|586.1|585.1|586.8|586.3|586.1|584.9|0
1639468880000|2021-12-14 08:01:20|586|585.2|585.9|585.3|586|585.4|585.9|584.6|0
1639468890000|2021-12-14 08:01:30|585.8|585.4|585.7|585.3|586.2|585.5|585.7|585.3|0
1639468900000|2021-12-14 08:01:40|585.8|585.5|584.9|584|586.2|585.7|584.9|583.8|0
1639468910000|2021-12-14 08:01:50|584.8|584.1|584.8|583.8|584.8|584.2|584.8|583.8|0
1639468920000|2021-12-14 08:02:00||583.9||584.1||584.2||583.9|0
1639468930000|2021-12-14 08:02:10|584.7|584.2|584.7|584.1|584.7|584.2|584.7|584.1|0
1639468940000|2021-12-14 08:02:20|584.6|583.8|583.8|582.8|584.6|583.8|583.8|582.7|0
1639468950000|2021-12-14 08:02:30|583.7|582.7|583.6|582.7|583.7|582.7|583.6|582.7|0
1639468960000|2021-12-14 08:02:40|583.5|582.4|582.6|582.1|583.5|582.4|582.4|582|0
1639468970000|2021-12-14 08:02:50|582.8|582.2|582.6|582|583|582.2|582.6|582|0
1639468980000|2021-12-14 08:03:00|582.5|581.8|581.1|580.5|582.5|581.9|581.1|580.5|0
1639468990000|2021-12-14 08:03:10|581|580.6|580.8|580.1|581.3|580.6|580.5|580.1|0
1639469000000|2021-12-14 08:03:20|580.7|580|580.8|580|580.9|580.1|580|579.9|0
1639469010000|2021-12-14 08:03:30|580.9|580.1|579.9|579.6|581.1|580.6|579.6|579.5|0
1639469020000|2021-12-14 08:03:40|580|579.7|580|579.5|580|579.7|579.6|579.5|0
1639469030000|2021-12-14 08:03:50|579.9|579.6|579.9|579.5|580|579.6|579.9|579.5|0
1639469040000|2021-12-14 08:04:00|580|579.9|580|579.5|580.3|579.9|579.7|579.5|0
1639469050000|2021-12-14 08:04:10|579.9|579.4|579.8|579.4|580|579.7|579.5|579.4|0
1639469060000|2021-12-14 08:04:20|579.9|579.3|579.7|579.3|580|579.3|579.5|579.3|0
1639469070000|2021-12-14 08:04:30|579.6|579.1|578.5|578|579.6|579.1|578.5|578|0
1639469080000|2021-12-14 08:04:40|578.4|578.1|578.7|578.6|578.7|578.6|578.2|578.1|0
1639469090000|2021-12-14 08:04:50|578.8|578.7|579|578.6|579.3|578.8|578.8|578.6|0
1639469100000|2021-12-14 08:05:00|578.9|578.5|578.6|578.2|578.9|578.5|578.5|578.1|0
1639469110000|2021-12-14 08:05:10|578.5|578.3|578.6|578.3|578.6|578.3|578.5|578.3|0
1639469120000|2021-12-14 08:05:20||578.4||578.4||578.4||578.4|0
1639469130000|2021-12-14 08:05:30|578.5|578.3|579|578.5|579.2|578.8|578.5|578.3|0
1639469140000|2021-12-14 08:05:40|579.1|578.6|579.7|579.2|580|579.4|579.1|578.6|0
1639469150000|2021-12-14 08:05:50|579.8|579.3|581.1|580.5|581.2|580.6|579.7|579.2|0
1639469160000|2021-12-14 08:06:00|581.3|580.6|581.3|580.7|581.4|580.9|581|580.4|0
1639469170000|2021-12-14 08:06:10|581.2|580.6|581.3|580.8|581.3|580.8|581|580.5|0
1639469180000|2021-12-14 08:06:20|581.2|580.7|581.5|580.8|581.5|580.8|581|580.5|0
1639469190000|2021-12-14 08:06:30|581.4||581.4||581.4||581.4||0
1639469200000|2021-12-14 08:06:40|581.5|580.9|582.2|581.6|582.3|581.6|581.5|580.9|0
1639469210000|2021-12-14 08:06:50|582.3|581.7|581.9|581.4|582.5|581.9|581.8|581.3|0
1639469220000|2021-12-14 08:07:00|581.8|581.3|581.9|581.3|582.1|581.5|581.8|581.2|0
1639469230000|2021-12-14 08:07:10|581.8|581.4|581.8|581.3|581.9|581.4|581.7|581.3|0
1639469240000|2021-12-14 08:07:20|581.7|581.1|581.4|580.9|581.7|581.1|581.2|580.9|0
1639469250000|2021-12-14 08:07:30|581.5|581|582.1|581.8|582.1|581.8|581.5|581|0
1639469260000|2021-12-14 08:07:40|582.3|581.7|582.5|582|582.5|582|582.1|581.7|0
1639469270000|2021-12-14 08:07:50|582.6|582.1|583.1|582.5|583.3|582.7|582.6|582.1|0
1639469280000|2021-12-14 08:08:00|583.2|582.6|583|582.5|583.2|582.7|583|582.5|0
1639469290000|2021-12-14 08:08:10|583.1|582.6|583.2|582.5|583.2|582.6|583.1|582.5|0
1639469300000|2021-12-14 08:08:20|583.1|582.6|583.1|582.5|583.1|582.6|583.1|582.5|0
1639469310000|2021-12-14 08:08:30|583.2|582.6|582.3|581.8|583.2|582.6|582.3|581.8|0
1639469320000|2021-12-14 08:08:40|582.4|581.9|580.6|580|582.8|582.2|580.1|579.3|0
1639469330000|2021-12-14 08:08:50|580.7|580.1|582|581.3|582.2|581.6|580.7|580.1|0
1639469340000|2021-12-14 08:09:00|581.9|581.4|581.3|580.9|582.2|581.7|581.2|580.8|0
1639469350000|2021-12-14 08:09:10|581.2|580.8|581.7|581.1|581.7|581.1|581|580.5|0
1639469360000|2021-12-14 08:09:20|581.6|581|581.6|581|581.6|581|581.6|581|0
1639469370000|2021-12-14 08:09:30|581.5|580.9|581.5|581.1|581.5|581.2|580.9|580.7|0
1639469380000|2021-12-14 08:09:40|581.6||581.6||581.6||581.6||0
1639469390000|2021-12-14 08:09:50|581.7|581.2|581.9|581.4|581.9|581.4|581.6|581.2|0
1639469400000|2021-12-14 08:10:00|581.8|581.2|582.7|582.1|582.7|582.1|581.8|581.1|0
1639469410000|2021-12-14 08:10:10|582.6|582.2|582.8|582.3|583.3|583.1|582.6|582.2|0
1639469420000|2021-12-14 08:10:20|582.7|582.1|582.2|581.8|582.7|582.1|582.2|581.8|0
1639469430000|2021-12-14 08:10:30|582.3|582|582.4|582.1|582.5|582.2|582.3|582|0
1639469440000|2021-12-14 08:10:40|582.3|582|582.1|581.6|582.3|582.1|582.1|581.6|0
1639469450000|2021-12-14 08:10:50|582.2|581.7|582.2|581.8|582.3|581.8|582.1|581.7|0
1639469460000|2021-12-14 08:11:00|582.3||582.3||582.3||582.3||0
1639469470000|2021-12-14 08:11:10|582.5|581.9|582.8|582.2|582.8|582.4|582.5|581.9|0
1639469480000|2021-12-14 08:11:20|582.9||582.7||582.9||582.6||0
1639469490000|2021-12-14 08:11:30|582.8|582.3|583.1|582.6|583.1|582.6|582.8|582.3|0
1639469500000|2021-12-14 08:11:40|583.3|582.7|583.8|583.4|583.8|583.4|583.3|582.7|0
1639469510000|2021-12-14 08:11:50|583.7|583.3|583.5|582.9|583.7|583.3|583.5|582.9|0
1639469520000|2021-12-14 08:12:00|583.4|582.7|582.9|582.5|583.4|582.8|582.9|582.5|0
1639469530000|2021-12-14 08:12:10|582.8|582.4|582.4|582|582.8|582.4|582.4|582|0
1639469540000|2021-12-14 08:12:20|582.5|582.1|582.8|582.4|583.1|582.6|582.5|582.1|0
1639469550000|2021-12-14 08:12:30|582.7|582.3|582.7|582.2|582.8|582.4|582.7|582.1|0
1639469560000|2021-12-14 08:12:40|582.8|582.3|583.1|582.5|583.2|582.7|582.8|582.3|0
1639469570000|2021-12-14 08:12:50|583.2|582.6|582.9|582.3|583.2|582.6|582.9|582.3|0
1639469580000|2021-12-14 08:13:00|582.8|582.8|582.8|582.5|583|582.8|582.8|582.3|0
1639469600000|2021-12-14 08:13:20|583|582.6|584.3|584|584.5|584|582.8|582.6|0
1639469610000|2021-12-14 08:13:30|584.6|584.1|584.4|583.9|584.7|584.2|584.4|583.9|0
1639469620000|2021-12-14 08:13:40|584.3|583.7|584.2|583.7|584.3|583.8|584|583.7|0
1639469630000|2021-12-14 08:13:50|584.1|583.5|584.1|583.6|584.1|583.6|583.8|583.5|0
1639469640000|2021-12-14 08:14:00|584|583.5|584|583.5|584.2|583.6|583.9|583.5|0
1639469650000|2021-12-14 08:14:10|584.1|583.6|583.9|583.5|584.1|583.6|583.8|583.5|0
1639469660000|2021-12-14 08:14:20|584|583.6|584|583.5|584|583.6|583.9|583.5|0
1639469670000|2021-12-14 08:14:30|584.1|583.6|583.9|583.5|584.3|584|583.7|583.5|0
1639469680000|2021-12-14 08:14:40|583.8||583.7||583.8||583.7||0
1639469690000|2021-12-14 08:14:50|583.9|583.4|584.1|583.6|584.2|583.8|583.9|583.3|0
1639469700000|2021-12-14 08:15:00|584|583.5|583.9|583.6|584|583.7|583.7|583.3|0
1639469710000|2021-12-14 08:15:10|583.8|583.7|583.9|583.4|583.9|583.8|583.8|583.3|0
1639469720000|2021-12-14 08:15:20|583.8|583.3|583.3|582.9|583.8|583.3|583.2|582.8|0
1639469730000|2021-12-14 08:15:30|583.4|582.8|583.4|582.9|583.4|582.9|583.2|582.8|0
1639469740000|2021-12-14 08:15:40|583.5|583|583.8|583.5|583.8|583.5|583.4|582.9|0
1639469750000|2021-12-14 08:15:50|583.7|583.6|584.1|583.7|584.4|583.8|583.7|583.6|0
1639469760000|2021-12-14 08:16:00|584|583.6|583.8|583.3|584|583.6|583.8|583.3|0
1639469770000|2021-12-14 08:16:10|583.9|583.4|584.7|584.1|584.8|584.2|583.9|583.4|0
1639469780000|2021-12-14 08:16:20|584.8|584.2|584.8|584.1|584.8|584.3|584.7|584.1|0
1639469790000|2021-12-14 08:16:30|584.7||584.7||584.7||584.7||0
1639469800000|2021-12-14 08:16:40|584.5||584.5||584.5||584.5||0
1639469810000|2021-12-14 08:16:50|584.4|583.9|584.4|583.9|584.4|584.1|584.1|583.9|0
1639469820000|2021-12-14 08:17:00|584.5|584.4|583.8|583.5|584.5|584.4|583.8|583.3|0
1639469830000|2021-12-14 08:17:10|583.9|583.3|583.9|583.7|584|583.9|583.9|583.3|0
1639469840000|2021-12-14 08:17:20|584|583.8|584.2|583.8|584.3|584|584|583.8|0
1639469850000|2021-12-14 08:17:30|584.1|583.7|584.2|583.9|584.2|583.9|584|583.5|0
1639469860000|2021-12-14 08:17:40|584.4|584|584.4|583.9|584.5|584.1|584.4|583.9|0
1639469870000|2021-12-14 08:17:50|584.6|584|584.4|583.9|584.6|584.2|584.4|583.9|0
1639469880000|2021-12-14 08:18:00|584|583.7|584|583.7|584|583.7|583.7|583.3|0
1639469890000|2021-12-14 08:18:10|583.9|583.5|584|583.6|584|583.6|583.9|583.5|0
1639469900000|2021-12-14 08:18:20|583.9|583.5|583.6|583.3|584|583.8|583.6|583.3|0
1639469910000|2021-12-14 08:18:30|583.5|583.1|583.5|583.1|583.5|583.1|583.5|583.1|0
1639469930000|2021-12-14 08:18:50|583.4|582.9|583.1|582.5|583.4|582.9|583.1|582.5|0
1639469940000|2021-12-14 08:19:00|583|582.4|582.9|582.6|583.4|583|582.9|582.3|0
1639469950000|2021-12-14 08:19:10|582.8|582.5|582.9|582.5|582.9|582.8|582.5|582.1|0
1639469960000|2021-12-14 08:19:20|582.8|582.4|582.9|582.5|582.9|582.5|582.8|582.4|0
1639469970000|2021-12-14 08:19:30|582.8|582.4|583.9|583.4|583.9|583.4|582.8|582.4|0
1639469980000|2021-12-14 08:19:40|583.8|583.3|583.4|582.9|583.8|583.6|583.4|582.9|0
1639469990000|2021-12-14 08:19:50|583.3|582.7|583.3|582.7|583.3|582.7|583|582.5|0
1639470000000|2021-12-14 08:20:00|583.4|582.8|583.1|582.6|583.4|582.9|583.1|582.6|0
1639470010000|2021-12-14 08:20:10|583.2|582.7|583|582.4|583.3|583|582.4|582.3|0
1639470020000|2021-12-14 08:20:20|582.8|582.2|582.5|582.2|582.8|582.3|582.5|582.1|0
1639470040000|2021-12-14 08:20:40||582.3||582.3||582.3||582.2|0
1639470050000|2021-12-14 08:20:50|582.4|582.2|582|581.6|582.4|582.2|581.9|581.6|0
1639470060000|2021-12-14 08:21:00|581.9|581.7|582|581.5|582.1|581.9|581.6|581.2|0
1639470070000|2021-12-14 08:21:10|582.2|581.6|582.5|582.1|582.5|582.4|582.2|581.6|0
1639470080000|2021-12-14 08:21:20||582.2||582.4||582.4||582.2|0
1639470090000|2021-12-14 08:21:30|582.8|582.5|582.9|582.4|583|582.7|582.8|582.4|0
1639470100000|2021-12-14 08:21:40|582.8|582.3|582.8|582.4|582.8|582.4|582.7|582.3|0
1639470110000|2021-12-14 08:21:50|582.7|582.3|582.9|582.3|583|582.6|582.7|582.3|0
1639470120000|2021-12-14 08:22:00|582.8|582.2|582.7|582.6|583.1|583|582.5|582.1|0
1639470130000|2021-12-14 08:22:10|582.8|582.7|582.9|582.5|583.2|582.9|582.7|582.3|0
1639470140000|2021-12-14 08:22:20|582.8|582.4|582.8|582.3|582.8|582.4|582.8|582.3|0
1639470150000|2021-12-14 08:22:30|582.7|582.1|582.4|581.9|582.7|582.3|582.3|581.7|0
1639470160000|2021-12-14 08:22:40|582.3|582|582.2|581.8|582.3|582.1|582.2|581.8|0
1639470170000|2021-12-14 08:22:50|582.1|581.7|582|581.5|582.1|581.7|581.8|581.3|0
1639470190000|2021-12-14 08:23:10|581.9|581.4|581.8|581.3|581.9|581.4|581.4|581|0
1639470200000|2021-12-14 08:23:20|581.7|581.2|581.4|581|581.7|581.3|581.4|581|0
1639470210000|2021-12-14 08:23:30|581.5|581.1|581.6|581.3|581.9|581.6|581.5|581.1|0
1639470220000|2021-12-14 08:23:40|581.5|581.1|581.6|581.1|581.6|581.3|581.4|581|0
1639470230000|2021-12-14 08:23:50|581.5|581|581.4|580.9|581.5|581|581.2|580.7|0
1639470240000|2021-12-14 08:24:00|581.3|581|581.2|580.8|581.3|581|581|580.6|0
1639470250000|2021-12-14 08:24:10||580.7||580.7||580.8||580.7|0
1639470260000|2021-12-14 08:24:20|581.3|580.8|581.6|581.3|581.6|581.4|581.3|580.8|0
1639470270000|2021-12-14 08:24:30|581.5|581.2|581.5|581|581.5|581.2|581.5|581|0
1639470280000|2021-12-14 08:24:40|581.4|580.9|581.4|581|581.4|581|581.2|580.7|0
1639470290000|2021-12-14 08:24:50|581.5|580.9|581.3|580.9|581.5|581|581.3|580.9|0
1639470300000|2021-12-14 08:25:00|581.4|581|581.5|581.2|581.5|581.2|581.4|581|0
1639470310000|2021-12-14 08:25:10|581.6|581.1|582.3|582.1|582.3|582.1|581.6|581.1|0
1639470320000|2021-12-14 08:25:20|582.2|581.9|582.1|581.6|582.2|581.9|582.1|581.6|0
1639470330000|2021-12-14 08:25:30|582.2|581.7|582.2|581.7|582.3|581.8|582.2|581.7|0
1639470340000|2021-12-14 08:25:40|582.1|581.6|582|581.6|582.1|581.7|582|581.6|0
1639470350000|2021-12-14 08:25:50|582.1|581.7|582.1|581.7|582.1|581.7|582.1|581.7|0
1639470360000|2021-12-14 08:26:00|582.2|581.9|582.6|582.2|582.6|582.3|582.2|581.9|0
1639470370000|2021-12-14 08:26:10||582.3||582.2||582.3||582.2|0
1639470380000|2021-12-14 08:26:20||582.3||582.3||582.3||582.3|0
1639470390000|2021-12-14 08:26:30|582.5|582.2|582.6|582.1|582.6|582.2|582.5|582.1|0
1639470400000|2021-12-14 08:26:40|582.5|582.3|582.5|582.3|582.6|582.3|582.5|582.3|0
1639470410000|2021-12-14 08:26:50|582.6||582.6||582.6||582.6||0
1639470420000|2021-12-14 08:27:00|582.5|582.1|582.4|582.1|582.6|582.4|582.3|582.1|0
1639470430000|2021-12-14 08:27:10|582.5|582.2|582.8|582.5|582.8|582.5|582.5|582.1|0
1639470440000|2021-12-14 08:27:20|582.7|582.6|583.1|582.7|583.1|582.8|582.7|582.5|0
1639470450000|2021-12-14 08:27:30|583|582.8|583|582.5|583|582.8|583|582.5|0
1639470460000|2021-12-14 08:27:40|582.9|582.4|582.8|582.4|583|582.6|582.6|582.4|0
1639470470000|2021-12-14 08:27:50|582.9|582.5|583|582.5|583|582.5|582.9|582.5|0
1639470480000|2021-12-14 08:28:00|582.9|582.6|583|582.5|583|582.7|582.9|582.5|0
1639470490000|2021-12-14 08:28:10|583.1|583|583|582.5|583.1|583|583|582.5|0
1639470500000|2021-12-14 08:28:20|583.1|582.6|584|583.6|584|583.7|583.1|582.6|0
1639470510000|2021-12-14 08:28:30|584.3|583.7|584.4|583.9|584.5|584|584.3|583.7|0
1639470520000|2021-12-14 08:28:40|584.3|583.8|584|583.6|584.3|583.8|584|583.6|0
1639470530000|2021-12-14 08:28:50|583.9||584||584.1||583.9||0
1639470540000|2021-12-14 08:29:00|583.9|583.7|583.9|583.6|584.1|583.7|583.8|583.6|0
1639470550000|2021-12-14 08:29:10|583.8|583.5|583.6|583.3|583.8|583.5|583.6|583.3|0
1639470560000|2021-12-14 08:29:20|583.5|583.1|583.4|582.9|583.5|583.1|583.4|582.9|0
1639470570000|2021-12-14 08:29:30|583.5|583|583.8|583.5|583.8|583.5|583.5|583|0
1639470580000|2021-12-14 08:29:40|583.7||584||584||583.7||0
1639470590000|2021-12-14 08:29:50|583.9|583.6|584|583.6|584|583.8|583.7|583.3|0
1639470600000|2021-12-14 08:30:00|583.9|583.7|583.6|583.2|583.9|583.7|583.6|583.1|2296
1639470610000|2021-12-14 08:30:10|583.5|583.3|583.2|583.1|583.5|583.3|583.2|583.1|0
1639470620000|2021-12-14 08:30:20|583.3||583.3||583.3||583.3||5
1639470630000|2021-12-14 08:30:30|583.4|583.2|583.6|583.2|583.6|583.3|583.4|583.2|4964
1639470640000|2021-12-14 08:30:40|583.7|583.3|583.9|583.5|583.9|583.5|583.6|583.2|200
1639470660000|2021-12-14 08:31:00||583.6||583.5||583.6||583.5|0
1639470670000|2021-12-14 08:31:10|583.8|583.4|583.9|583.5|583.9|583.5|583.7|583.4|0
1639470680000|2021-12-14 08:31:20|583.8|583.6|583.9|583.6|583.9|583.6|583.8|583.4|17
1639470690000|2021-12-14 08:31:30|583.8|583.5|583.9|583.6|583.9|583.6|583.8|583.5|0
1639470700000|2021-12-14 08:31:40|584|583.7|584.2|584|584.2|584|584|583.7|1302
1639470720000|2021-12-14 08:32:00|584.3|584.1|584.5|584.2|584.9|584.3|584.3|584.1|2875
1639470730000|2021-12-14 08:32:10|584.6|584.3|584.5|584.1|584.6|584.3|584.5|584.1|0
1639470740000|2021-12-14 08:32:20|584|583.9|584.1|583.9|584.3|583.9|583.8|583.5|37871
1639470750000|2021-12-14 08:32:30|584.2|584|583.9|583.5|584.5|584.1|583.9|583.5|9476
1639470760000|2021-12-14 08:32:40|583.8|583.4|583.7|583.4|583.8|583.5|583.5|583.1|1479
1639470770000|2021-12-14 08:32:50|583.8|583.5|582.4|582|583.9|583.6|582.4|582|91585
1639470780000|2021-12-14 08:33:00|582.6|582.1|582.5|582.2|582.8|582.5|582.2|581.9|9578
1639470790000|2021-12-14 08:33:10|582.6|582.3|582.6|582.4|582.7|582.5|582.4|582.1|2315
1639470800000|2021-12-14 08:33:20|582.7|582.5|582.6|582.4|582.9|582.7|582.6|582.4|2944
1639470810000|2021-12-14 08:33:30|582.7|582.5|583|582.7|583|582.7|582.7|582.5|1462
1639470820000|2021-12-14 08:33:40|582.9|582.6|582.9|582.5|583.1|583|582.8|582.4|37745
1639470830000|2021-12-14 08:33:50|583|582.6|582.2|581.9|583|582.6|582|581.7|5220
1639470840000|2021-12-14 08:34:00|582.1|581.8|582.5|582.1|582.5|582.2|582.1|581.6|762
1639470850000|2021-12-14 08:34:10|582.4|582|582.4|582.1|582.4|582.2|582.1|581.7|709
1639470860000|2021-12-14 08:34:20|582.3|582|582|581.8|582.3|582|582|581.7|3357
1639470870000|2021-12-14 08:34:30|582.1|581.7|581.9|581.7|582.3|582|581.8|581.5|3600
1639470880000|2021-12-14 08:34:40|581.8|581.6|581.9|581.6|582|581.7|581.8|581.3|1131
1639470890000|2021-12-14 08:34:50|581.8|581.5|581.8|581.5|581.8|581.5|581.7|581.4|0
1639470900000|2021-12-14 08:35:00|582|581.6|581.9|581.6|582|581.8|581.9|581.6|1276
1639470910000|2021-12-14 08:35:10|582|581.7|582|581.7|582|581.8|581.9|581.6|390
1639470920000|2021-12-14 08:35:20|581.9|581.8|581.9|581.7|581.9|581.8|581.9|581.6|9
1639470930000|2021-12-14 08:35:30|581.8|581.6|581.9|581.6|582|581.8|581.8|581.4|198
1639470940000|2021-12-14 08:35:40|582|581.7|581.9|581.7|582|581.8|581.9|581.7|499
1639470950000|2021-12-14 08:35:50|582|581.8|582.2|581.9|582.4|582|582|581.8|2516
1639470960000|2021-12-14 08:36:00|582.3|581.7|582.3|582|582.4|582.2|582.3|581.7|660
1639470970000|2021-12-14 08:36:10||582.1||582.1||582.1||582|0
1639470980000|2021-12-14 08:36:20|582.2|582.2|582.1|581.8|582.2|582.2|582|581.7|4108
1639470990000|2021-12-14 08:36:30|582|581.7|582.3|582|582.3|582|581.9|581.7|1428
1639471000000|2021-12-14 08:36:40|582.5|582.1|582.7|582.3|582.7|582.4|582.3|582.1|977
1639471010000|2021-12-14 08:36:50|582.6|582.4|582.6|582.3|582.7|582.5|582.5|582.3|8519
1639471020000|2021-12-14 08:37:00|582.5|582.2|581.8|581.5|582.5|582.2|581.8|581.5|2617
1639471030000|2021-12-14 08:37:10|581.6|581.3|581.5|581.3|581.6|581.4|581.5|581.3|2078
1639471040000|2021-12-14 08:37:20|581.6|581.2|581.4|581.1|581.6|581.2|581.3|581|1308
1639471050000|2021-12-14 08:37:30|581.3|581|581.1|580.7|581.3|581|581|580.7|4229
1639471060000|2021-12-14 08:37:40|581|580.6|581.1|580.8|581.1|581|581|580.6|2075
1639471070000|2021-12-14 08:37:50|581|580.7|581|580.8|581.1|580.8|581|580.6|0
1639471080000|2021-12-14 08:38:00|581.1|580.9|581.5|581.1|581.5|581.2|581.1|580.9|2982
1639471090000|2021-12-14 08:38:10|581.4|581|581.2|580.9|581.4|581|581.2|580.9|0
1639471100000|2021-12-14 08:38:20||581||581||581||581|0
1639471110000|2021-12-14 08:38:30|581.3|581.1|581.5|581.1|581.6|581.2|581.3|581.1|331
1639471120000|2021-12-14 08:38:40|581.4|581|580.9|580.6|581.4|581|580.9|580.6|1268
1639471140000|2021-12-14 08:39:00|580.8|580.7|581|580.8|581|580.8|580.8|580.5|566
1639471150000|2021-12-14 08:39:10|581.1|580.7|581|580.8|581.1|580.9|581|580.6|1964
1639471160000|2021-12-14 08:39:20|580.9|580.7|581.1|580.9|581.1|581|580.9|580.6|510
1639471170000|2021-12-14 08:39:30|581.2|581|581.4|581.2|581.5|581.2|581.2|581|2668
1639471180000|2021-12-14 08:39:40||581.1||581.2||581.2||581.1|0
1639471190000|2021-12-14 08:39:50||581.3||581.3||581.3||581.2|0
1639471200000|2021-12-14 08:40:00|581.6|581.4|581.5|581.1|581.6|581.4|581.5|581.1|16
1639471210000|2021-12-14 08:40:10|581.6|581.2|581.3|580.9|581.6|581.2|581.3|580.9|0
1639471230000|2021-12-14 08:40:30|581.4|581|581.4|581.1|581.4|581.1|581.4|581|407
1639471240000|2021-12-14 08:40:40|581.6|581.3|581.6|581.3|581.8|581.4|581.6|581.3|8910
1639471250000|2021-12-14 08:40:50|581.5|581.2|581.7|581.5|581.7|581.5|581.4|581|3650
1639471260000|2021-12-14 08:41:00||581.6||581.6||581.6||581.6|0
1639471270000|2021-12-14 08:41:10|581.9|581.7|582|581.6|582.1|581.7|581.9|581.6|7
1639471280000|2021-12-14 08:41:20||581.7||581.7||581.8||581.7|350
1639471290000|2021-12-14 08:41:30|582.2|581.8|582.4|582|582.5|582.1|582.1|581.8|2790
1639471300000|2021-12-14 08:41:40|582.3|581.9|582.7|582.4|582.8|582.4|582.3|581.9|1000
1639471310000|2021-12-14 08:41:50||582.5||582.4||582.5||582.4|0
1639471320000|2021-12-14 08:42:00|582.8|582.5|582.1|581.8|582.8|582.5|582.1|581.8|843
1639471350000|2021-12-14 08:42:30|582|581.7|582|581.7|582|581.7|581.9|581.5|2051
1639471360000|2021-12-14 08:42:40|581.9|581.6|581.8|581.5|581.9|581.6|581.7|581.5|1636
1639471370000|2021-12-14 08:42:50|581.9|581.6|582.1|581.8|582.1|581.9|581.8|581.6|1246
1639471380000|2021-12-14 08:43:00|582.2|581.7|582.4|582|582.4|582|582.2|581.7|0
1639471400000|2021-12-14 08:43:20|582.3|582.1|582.7|582.3|582.7|582.4|582.3|582.1|1210
1639471410000|2021-12-14 08:43:30||582.4||582.3||582.4||582.3|0
1639471420000|2021-12-14 08:43:40|582.6|582.2|582.1|581.9|582.6|582.3|582.1|581.9|2969
1639471430000|2021-12-14 08:43:50|582|581.8|581.9|581.4|582|581.8|581.9|581.4|1100
1639471440000|2021-12-14 08:44:00||581.5||581.5||581.5||581.5|0
1639471450000|2021-12-14 08:44:10|581.8|581.4|581.8|581.6|581.9|581.7|581.7|581.4|1182
1639471460000|2021-12-14 08:44:20|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.4|6851
1639471470000|2021-12-14 08:44:30|581.6|581.4|581.6|581.4|581.6|581.5|581.6|581.4|0
1639471480000|2021-12-14 08:44:40|581.7|581.5|581.9|581.5|581.9|581.5|581.7|581.5|361
1639471490000|2021-12-14 08:44:50|581.8|581.4|581.8|581.4|581.9|581.5|581.8|581.4|100
1639471500000|2021-12-14 08:45:00|581.7|581.3|581.1|580.9|581.7|581.3|581|580.8|0
1639471510000|2021-12-14 08:45:10|581|580.8|580.8|580.4|581|580.8|580.7|580.3|0
1639471520000|2021-12-14 08:45:20|580.7|580.3|580.5|580.2|580.8|580.4|580.5|580.2|0
1639471530000|2021-12-14 08:45:30|580.4|580.1|580.4|580.1|580.6|580.4|580.2|580|0
1639471540000|2021-12-14 08:45:40|580.3|580.2|580.5|580.2|580.5|580.2|580.3|580.2|0
1639471550000|2021-12-14 08:45:50|580.4|579.9|580.4|580.1|580.4|580.2|580|579.7|0
1639471560000|2021-12-14 08:46:00|580.5|580.2|580.5|580.2|580.6|580.4|580.5|580.1|0
1639471570000|2021-12-14 08:46:10|580.4|580.1|580|579.9|580.5|580.2|580|579.9|0
1639471580000|2021-12-14 08:46:20|579.9|579.8|580.7|580.4|580.8|580.4|579.9|579.5|0
1639471590000|2021-12-14 08:46:30|580.6|580.5|581.1|580.8|581.2|580.9|580.6|580.5|0
1639471600000|2021-12-14 08:46:40|581|580.7|581|580.7|581.2|580.9|580.9|580.6|0
1639471610000|2021-12-14 08:46:50|580.9|580.6|581|580.7|581|580.7|580.9|580.5|0
1639471620000|2021-12-14 08:47:00|580.9|580.5|581|580.6|581|580.6|580.9|580.5|0
1639471630000|2021-12-14 08:47:10||580.7||580.7||580.7||580.7|0
1639471640000|2021-12-14 08:47:20|580.9||581||581||580.9||0
1639471650000|2021-12-14 08:47:30|581.1|580.8|581.6|581.3|581.7|581.3|581|580.8|0
1639471660000|2021-12-14 08:47:40|581.5|581.4|581.5|581.3|581.6|581.4|581.5|581.3|0
1639471670000|2021-12-14 08:47:50|581.6|581.1|581.5|581.1|581.6|581.2|581.4|581.1|0
1639471680000|2021-12-14 08:48:00|581.4|581|581.3|581.1|581.4|581.1|581.3|581|0
1639471690000|2021-12-14 08:48:10|581.4|581.2|581.7|581.6|582|581.7|581.4|581.2|0
1639471700000|2021-12-14 08:48:20|581.8||581.8||581.8||581.8||0
1639471710000|2021-12-14 08:48:30|581.7|581.5|581.7|581.6|581.7|581.6|581.7|581.5|0
1639471720000|2021-12-14 08:48:40|581.8|581.5|582.1|581.8|582.1|581.9|581.8|581.5|0
1639471730000|2021-12-14 08:48:50|582|581.9|582.1|581.9|582.4|582.2|582|581.8|0
1639471740000|2021-12-14 08:49:00|582|581.8|582|581.9|582.2|582|581.9|581.8|0
1639471750000|2021-12-14 08:49:10|582.1|581.8|582|581.8|582.1|581.8|582|581.8|0
1639471760000|2021-12-14 08:49:20|582.1|581.9|581.9|581.7|582.2|582|581.9|581.7|0
1639471770000|2021-12-14 08:49:30|581.8|581.5|581.8|581.5|581.8|581.6|581.7|581.5|0
1639471780000|2021-12-14 08:49:40|581.7|581.4|581.2|580.9|581.7|581.4|581.2|580.8|0
1639471790000|2021-12-14 08:49:50|581.1|581|581.1|580.9|581.2|581|581.1|580.8|0
1639471800000|2021-12-14 08:50:00|581.2|581|581.7|581.4|581.7|581.4|581.1|581|0
1639471810000|2021-12-14 08:50:10|581.6|581.3|581.5|581.2|581.6|581.3|581.3|581.1|0
1639471820000|2021-12-14 08:50:20|581.4|581.3|581.5|581.3|581.5|581.3|581.4|581.3|0
1639471830000|2021-12-14 08:50:30||581.4||581.3||581.4||581.3|0
1639471850000|2021-12-14 08:50:50|581.6|581.4|581.9|581.6|581.9|581.6|581.5|581.3|0
1639471860000|2021-12-14 08:51:00|581.8|581.5|581.9|581.6|581.9|581.6|581.7|581.4|0
1639471870000|2021-12-14 08:51:10|581.8|581.5|581.7|581.4|581.9|581.6|581.6|581.4|0
1639471880000|2021-12-14 08:51:20|581.6|581.3|582|581.7|582.1|581.8|581.4|581.2|0
1639471890000|2021-12-14 08:51:30|582.1|581.8|582.8|582.6|582.8|582.6|582.1|581.8|0
1639471900000|2021-12-14 08:51:40|582.9|582.7|582.9|582.7|583|582.8|582.9|582.6|0
1639471910000|2021-12-14 08:51:50|582.7|582.6|583.4|583.2|583.5|583.3|582.7|582.5|0
1639471920000|2021-12-14 08:52:00|583.3|583.3|583.5|583.3|583.5|583.4|583.3|583|0
1639471930000|2021-12-14 08:52:10|583.4|583.4|584|583.7|584.1|583.8|583.4|583.4|0
1639471940000|2021-12-14 08:52:20|583.9|583.8|584|583.8|584|583.8|583.9|583.7|0
1639471950000|2021-12-14 08:52:30|583.9|583.7|584.3|584.2|584.7|584.3|583.9|583.7|0
1639471960000|2021-12-14 08:52:40|584.4|584.1|585.3|585|585.4|585|584.4|584|0
1639471970000|2021-12-14 08:52:50||585.1||585.2||585.2||585.1|0
1639471980000|2021-12-14 08:53:00|585.2|585.1|585.7|585.4|585.7|585.4|585.1|584.9|0
1639471990000|2021-12-14 08:53:10|585.8|585.5|586.1|585.9|586.1|585.9|585.7|585.5|0
1639472000000|2021-12-14 08:53:20|586|586|586.4|586.2|586.6|586.2|586|585.9|0
1639472010000|2021-12-14 08:53:30|586.5|586.3|586.8|586.5|586.8|586.5|586.5|586.3|0
1639472020000|2021-12-14 08:53:40|586.7|586.4|586.3|586.1|586.7|586.4|586|585.7|0
1639472030000|2021-12-14 08:53:50|586.2|586|585.5|585.2|586.3|586|585.4|585.1|0
1639472040000|2021-12-14 08:54:00|585.4|585.1|585.3|585|585.4|585.2|585|584.8|0
1639472050000|2021-12-14 08:54:10|585.2|584.9|585.4|585.2|585.4|585.2|585.1|584.9|0
1639472060000|2021-12-14 08:54:20|585.5|585.1|585.5|585.2|585.6|585.3|585.5|585.1|0
1639472070000|2021-12-14 08:54:30|585.4|585.1|585.1|584.7|585.4|585.1|585.1|584.7|0
1639472080000|2021-12-14 08:54:40|585|584.6|585|584.7|585|584.7|584.8|584.6|0
1639472090000|2021-12-14 08:54:50|585.1|584.8|586|585.7|586|585.7|585.1|584.8|0
1639472100000|2021-12-14 08:55:00|586.1|585.8|586.1|585.8|586.2|585.8|585.7|585.5|0
1639472110000|2021-12-14 08:55:10|586|585.9|585.6|585.3|586|585.9|585.4|585.2|0
1639472120000|2021-12-14 08:55:20|585.7|585.2|585.6|585.3|585.9|585.5|585.4|585.1|0
1639472140000|2021-12-14 08:55:40|585.7|585.4|586.4|586.1|586.5|586.2|585.6|585.4|0
1639472150000|2021-12-14 08:55:50|586.5|586|586.5|586.1|586.5|586.1|586.4|586|0
1639472160000|2021-12-14 08:56:00|586.6|586.2|586.7|586.3|586.8|586.5|586.5|586.2|0
1639472170000|2021-12-14 08:56:10|586.6|586.2|586.2|585.9|586.6|586.3|586|585.8|0
1639472180000|2021-12-14 08:56:20|586.1|585.8|585.5|585.1|586.1|585.8|585.5|585.1|0
1639472190000|2021-12-14 08:56:30|585.4|585|585.9|585.6|585.9|585.6|585.3|585|0
1639472200000|2021-12-14 08:56:40|585.8|585.5|585.7|585.5|585.8|585.5|585.5|585.2|0
1639472210000|2021-12-14 08:56:50|585.6|585.4|585.6|585.5|585.9|585.6|585.6|585.2|0
1639472220000|2021-12-14 08:57:00|585.5|585.4|585.8|585.6|585.8|585.6|585.1|584.8|0
1639472230000|2021-12-14 08:57:10|585.9|585.7|585.9|585.7|585.9|585.7|585.6|585.3|0
1639472240000|2021-12-14 08:57:20|585.8|585.8|586.1|585.7|586.1|585.8|585.8|585.7|0
1639472250000|2021-12-14 08:57:30|586|585.8|585.9|585.7|586.1|585.8|585.9|585.7|0
1639472260000|2021-12-14 08:57:40|585.8|585.6|585.8|585.5|585.9|585.6|585.7|585.4|0
1639472270000|2021-12-14 08:57:50|585.7|585.4|585.7|585.5|585.7|585.6|585.6|585.3|0
1639472280000|2021-12-14 08:58:00|585.6|585.4|586.2|585.8|586.2|585.9|585.6|585.3|0
1639472290000|2021-12-14 08:58:10|586.1|585.9|585.7|585.3|586.1|585.9|585.7|585.3|0
1639472300000|2021-12-14 08:58:20|585.6|585.2|585.6|585.3|585.6|585.4|585.4|585|0
1639472310000|2021-12-14 08:58:30||585.4||585.4||585.4||585.3|0
1639472320000|2021-12-14 08:58:40|585.5|585.3|585.5|585.2|585.5|585.4|585.5|585.2|0
1639472330000|2021-12-14 08:58:50|585.6||585.6||585.6||585.5||0
1639472340000|2021-12-14 08:59:00|585.7|585.3|586.7|586.5|586.8|586.6|585.7|585.3|0
1639472350000|2021-12-14 08:59:10|586.8|586.6|586.9|586.7|587|586.8|586.8|586.6|0
1639472360000|2021-12-14 08:59:20|586.8|586.6|586.9|586.6|586.9|586.7|586.8|586.6|0
1639472370000|2021-12-14 08:59:30|586.8|586.7|586.6|586.3|586.8|586.7|586.5|586.2|0
1639472380000|2021-12-14 08:59:40||586.4||586.4||586.4||586.2|0
1639472390000|2021-12-14 08:59:50|586.7|586.5|586.9|586.6|587|586.7|586.6|586.4|0
1639472400000|2021-12-14 09:00:00||586.5||586.7||586.7||586.5|0
1639472410000|2021-12-14 09:00:10|586.8|586.6|586.9|586.8|587|586.8|586.7|586.5|0
1639472420000|2021-12-14 09:00:20|586.8|586.6|586.7|586.4|586.8|586.6|586.7|586.4|0
1639472430000|2021-12-14 09:00:30|586.8|586.5|586.3|585.9|586.8|586.7|586.3|585.9|0
1639472440000|2021-12-14 09:00:40|586.2|585.8|585.8|585.5|586.2|585.8|585.8|585.5|0
1639472450000|2021-12-14 09:00:50|585.7|585.4|585.8|585.5|585.9|585.5|585.1|584.8|0
1639472460000|2021-12-14 09:01:00|585.7|585.4|585.7|585.3|585.9|585.5|585.6|585.3|0
1639472470000|2021-12-14 09:01:10|585.6|585.4|585.6|585.3|585.6|585.4|585.5|585.3|0
1639472480000|2021-12-14 09:01:20|585.8|585.4|586|585.7|586.3|585.9|585.8|585.4|0
1639472490000|2021-12-14 09:01:30||585.8||585.7||585.8||585.7|0
1639472500000|2021-12-14 09:01:40|585.9||585.9||585.9||585.9||0
1639472510000|2021-12-14 09:01:50|585.5|585.4|585.9|585.5|585.9|585.6|585.5|585.2|0
1639472520000|2021-12-14 09:02:00|585.8|585.6|585.9|585.6|586|585.7|585.8|585.5|0
1639472530000|2021-12-14 09:02:10|586|585.7|586|585.7|586|585.8|585.9|585.6|0
1639472540000|2021-12-14 09:02:20|585.9|585.8|585.9|585.6|586|585.8|585.7|585.6|0
1639472550000|2021-12-14 09:02:30|586|585.7|586.2|585.9|586.2|585.9|586|585.6|0
1639472560000|2021-12-14 09:02:40|586.3|585.8|585.7|585.5|586.3|585.9|585.6|585.5|0
1639472570000|2021-12-14 09:02:50|585.6|585.4|585.8|585.5|585.9|585.5|585.4|585|0
1639472580000|2021-12-14 09:03:00|585.7|585.3|585.7|585.3|585.8|585.3|585.5|585.2|0
1639472590000|2021-12-14 09:03:10|585.6||585.6||585.6||585.5||0
1639472600000|2021-12-14 09:03:20|585.5|585.2|585.2|584.9|585.5|585.3|585.1|584.7|0
1639472610000|2021-12-14 09:03:30|585.1|584.8|584.7|584.4|585.1|584.8|584.7|584.4|0
1639472620000|2021-12-14 09:03:40|584.8|584.5|584.7|584.3|584.8|584.5|584.7|584.3|0
1639472630000|2021-12-14 09:03:50|584.6|584.4|584.9|584.7|584.9|584.8|584.6|584.4|0
1639472640000|2021-12-14 09:04:00|584.8|584.6|584.8|584.6|584.8|584.7|584.8|584.6|0
1639472650000|2021-12-14 09:04:10|584.7|584.5|584.5|584.3|584.7|584.5|584.5|584.3|0
1639472660000|2021-12-14 09:04:20|584.4|584.2|584.2|583.9|584.4|584.2|584.2|583.9|0
1639472670000|2021-12-14 09:04:30|584.1|584|584.1|583.8|584.1|584|584.1|583.7|0
1639472680000|2021-12-14 09:04:40|584|583.7|584.2|584|584.2|584.1|583.9|583.6|0
1639472690000|2021-12-14 09:04:50|584.3|583.9|584.5|584.2|584.5|584.2|584.3|583.9|0
1639472700000|2021-12-14 09:05:00|584.4|584.1|584.1|584|584.4|584.1|584.1|584|0
1639472710000|2021-12-14 09:05:10|584.2|584.1|584.2|584|584.6|584.3|584.2|584|0
1639472720000|2021-12-14 09:05:20|584.3|584.1|584.4|584.1|584.5|584.1|584.3|584.1|0
1639472730000|2021-12-14 09:05:30|584.3|584|584.2|584|584.3|584|584.1|584|0
1639472740000|2021-12-14 09:05:40|584.4|584.1|584.6|584.3|584.7|584.4|584.4|584.1|0
1639472750000|2021-12-14 09:05:50|584.5|584.2|584.7|584.4|584.7|584.5|584.3|584|0
1639472760000|2021-12-14 09:06:00|584.6|584.3|584.7|584.6|584.7|584.6|584.4|584.3|0
1639472770000|2021-12-14 09:06:10|584.8|584.5|584.8|584.6|585.1|584.8|584.8|584.4|0
1639472780000|2021-12-14 09:06:20|584.7|584.5|585|584.7|585.1|584.8|584.6|584.3|0
1639472790000|2021-12-14 09:06:30|585.1|584.8|585|584.7|585.1|584.8|585|584.7|0
1639472800000|2021-12-14 09:06:40||584.6||584.6||584.6||584.6|0
1639472810000|2021-12-14 09:06:50||584.7||584.7||584.7||584.7|0
1639472820000|2021-12-14 09:07:00|585.1|584.8|585.6|585.4|585.7|585.6|585.1|584.8|0
1639472830000|2021-12-14 09:07:10|585.7|585.5|586|585.7|586|585.7|585.6|585.3|0
1639472840000|2021-12-14 09:07:20||585.8||585.7||585.8||585.7|0
1639472850000|2021-12-14 09:07:30|585.9|585.6|585.6|585.3|585.9|585.6|585.5|585.1|0
1639472860000|2021-12-14 09:07:40|585.5||585.5||585.5||585.5||0
1639472870000|2021-12-14 09:07:50|585.6|585.4|585.8|585.5|585.8|585.6|585.6|585.4|0
1639472880000|2021-12-14 09:08:00|586|585.6|586.1|585.9|586.1|585.9|586|585.6|0
1639472890000|2021-12-14 09:08:10||586||585.9||586||585.9|0
1639472900000|2021-12-14 09:08:20|586|586|586.1|585.8|586.1|586|586|585.7|0
1639472910000|2021-12-14 09:08:30|586.3|585.9|586.4|586.1|586.5|586.1|586.2|585.9|0
1639472920000|2021-12-14 09:08:40|586.5|586.2|586.6|586.3|586.6|586.3|586.2|585.9|0
1639472930000|2021-12-14 09:08:50|586.7|586.4|586.3|586|586.7|586.4|586.3|586|0
1639472940000|2021-12-14 09:09:00|586.2|585.9|586.3|586.1|586.3|586.1|586.2|585.9|0
1639472950000|2021-12-14 09:09:10|586.4|586.2|586.7|586.4|586.8|586.5|586.4|586.2|0
1639472960000|2021-12-14 09:09:20|586.8|586.5|586.8|586.5|586.8|586.6|586.7|586.5|0
1639472970000|2021-12-14 09:09:30|586.7|586.4|586.5|586.2|586.8|586.4|586.4|586.1|0
1639472980000|2021-12-14 09:09:40|586.6|586.3|587|586.7|587|586.8|586.5|586.3|0
1639472990000|2021-12-14 09:09:50|586.9|586.6|587.3|586.9|587.4|587.1|586.9|586.6|0
1639473000000|2021-12-14 09:10:00|587.2|587|589.4|589.1|589.4|589.2|587.2|586.9|0
1639473010000|2021-12-14 09:10:10|589.3|589|587.6|587.2|589.4|589.1|587.5|587.1|0
1639473020000|2021-12-14 09:10:20|587.5|587.3|588.2|587.9|588.3|588|587.5|587.3|0
1639473030000|2021-12-14 09:10:30|588.3|587.8|587.7|587.4|588.3|587.9|587.7|587.4|0
1639473040000|2021-12-14 09:10:40|587.8|587.3|587.5|587.3|587.8|587.5|587.5|587.2|0
1639473050000|2021-12-14 09:10:50|587.4|587.2|587.6|587.2|587.7|587.4|587.4|587.1|0
1639473060000|2021-12-14 09:11:00|587.7|587.3|588.8|588.3|588.8|588.3|587.7|587.3|0
1639473070000|2021-12-14 09:11:10|588.7|588.2|589|588.6|589|588.7|588.6|588.2|0
1639473080000|2021-12-14 09:11:20|588.9|588.7|589|588.6|589|588.7|588.9|588.6|0
1639473090000|2021-12-14 09:11:30|588.9|588.7|589.1|588.8|589.4|589.1|588.9|588.7|0
1639473100000|2021-12-14 09:11:40|589|588.7|588.5|588.1|589.1|588.7|588.5|588.1|0
1639473110000|2021-12-14 09:11:50|588.4|588.2|588.5|588.2|588.7|588.4|588.4|588.2|0
1639473120000|2021-12-14 09:12:00|588.4|588.3|588.5|588.2|588.5|588.3|588.3|588.1|0
1639473130000|2021-12-14 09:12:10|588|587.9|588.2|587.9|588.4|588.1|588|587.8|0
1639473140000|2021-12-14 09:12:20|588.1|587.8|588.1|587.9|588.2|587.9|587.9|587.8|0
1639473150000|2021-12-14 09:12:30|588.2|588|588.4|588.2|588.6|588.3|588.2|588|0
1639473160000|2021-12-14 09:12:40|588.3|588|588.1|587.8|588.3|588|588|587.8|0
1639473170000|2021-12-14 09:12:50|588|587.7|587.9|587.7|588|587.7|587.7|587.4|0
1639473190000|2021-12-14 09:13:10|588|587.8|588.2|588|588.3|588|588|587.8|0
1639473200000|2021-12-14 09:13:20|588.3|588.1|588.3|588.1|588.7|588.3|588.3|588|0
1639473210000|2021-12-14 09:13:30|588.4|588.2|588.5|588.1|588.5|588.2|588.4|588.1|0
1639473220000|2021-12-14 09:13:40|588.4||588.3||588.4||588.3||0
1639473230000|2021-12-14 09:13:50|588.4|588.2|588.5|588.3|588.5|588.3|588.3|588.1|0
1639473240000|2021-12-14 09:14:00||588.2||588.3||588.3||588.2|0
1639473260000|2021-12-14 09:14:20|588.6|588.4|588.6|588.4|588.7|588.4|588.5|588.3|0
1639473270000|2021-12-14 09:14:30|588.5|588.3|588.1|587.8|588.5|588.3|588|587.7|0
1639473280000|2021-12-14 09:14:40|588|587.9|588.7|588.4|588.7|588.5|588|587.9|0
1639473290000|2021-12-14 09:14:50|588.8|588.5|589.8|589.5|590|589.6|588.8|588.5|0
1639473300000|2021-12-14 09:15:00|589.7|589.4|589.9|589.5|589.9|589.7|589.5|589.3|0
1639473310000|2021-12-14 09:15:10|589.2|589.1|589.6|589.3|589.9|589.3|589.2|588.9|0
1639473320000|2021-12-14 09:15:20|589.5|589.2|589.2|589|589.5|589.3|589.2|589|0
1639473330000|2021-12-14 09:15:30|589.3||589.2||589.3||589.2||0
1639473340000|2021-12-14 09:15:40|589.3|589.1|588.5|588.1|589.3|589.1|588.4|588|0
1639473350000|2021-12-14 09:15:50|588.4||588.3||588.5||588.3||0
1639473360000|2021-12-14 09:16:00|588.2|588|587.9|587.6|588.2|588|587.7|587.3|0
1639473370000|2021-12-14 09:16:10|587.8|587.7|587.8|587.6|588|587.7|587.7|587.5|0
1639473380000|2021-12-14 09:16:20|587.9|587.7|588.2|587.9|588.2|588|587.9|587.6|0
1639473390000|2021-12-14 09:16:30|588.3|587.8|588.6|588.3|588.6|588.3|588.3|587.8|0
1639473400000|2021-12-14 09:16:40||588.2||588.3||588.3||588.2|0
1639473410000|2021-12-14 09:16:50|588.5|588.4|588.6|588.4|588.6|588.4|588.5|588.4|0
1639473420000|2021-12-14 09:17:00|588.7|588.3|588.1|587.9|588.7|588.4|588.1|587.8|0
1639473430000|2021-12-14 09:17:10||587.8||587.8||587.8||587.8|0
1639473450000|2021-12-14 09:17:30|588|587.7|587.6|587.5|588|587.7|587.6|587.5|0
1639473460000|2021-12-14 09:17:40|587.7|587.6|587.8|587.5|587.8|587.6|587.7|587.5|0
1639473470000|2021-12-14 09:17:50||587.6||587.5||587.6||587.5|0
1639473480000|2021-12-14 09:18:00||587.6||587.5||587.6||587.5|0
1639473490000|2021-12-14 09:18:10|587.7|587.6|587.8|587.5|587.8|587.6|587.7|587.5|0
1639473500000|2021-12-14 09:18:20|587.7|587.4|587.6|587.4|587.7|587.5|587.5|587.3|0
1639473510000|2021-12-14 09:18:30|587.5|587.3|587.5|587.2|587.5|587.3|587.3|587.1|0
1639473520000|2021-12-14 09:18:40|587.4|587.3|587.4|587.2|587.4|587.3|587.3|587.2|0
1639473530000|2021-12-14 09:18:50|587.3|587.1|587.3|587|587.3|587.1|587.2|587|0
1639473540000|2021-12-14 09:19:00|587.4|587.1|587.6|587.3|587.6|587.4|587.4|587|0
1639473550000|2021-12-14 09:19:10|587.5|587.4|587.5|587.3|587.5|587.4|587.5|587.3|0
1639473560000|2021-12-14 09:19:20|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1639473570000|2021-12-14 09:19:30|587.5||587.3||587.5||587.3||0
1639473580000|2021-12-14 09:19:40|587.2|587|587|586.8|587.3|587|587|586.8|0
1639473590000|2021-12-14 09:19:50||586.9||586.8||586.9||586.8|0
1639473600000|2021-12-14 09:20:00|586.9|586.7|587|586.7|587|586.7|586.9|586.6|0
1639473610000|2021-12-14 09:20:10|587.1|586.8|587.3|587|587.3|587|587.1|586.8|0
1639473620000|2021-12-14 09:20:20|587.4|587.1|587.8|587.4|588|587.6|587.4|587.1|0
1639473630000|2021-12-14 09:20:30|587.7|587.6|587.7|587.4|587.8|587.6|587.6|587.4|0
1639473640000|2021-12-14 09:20:40|587.8|587.5|587.5|587.2|587.8|587.5|587.5|587.1|0
1639473650000|2021-12-14 09:20:50|587.6|587.3|588.6|588.2|588.6|588.2|587.6|587.3|0
1639473660000|2021-12-14 09:21:00|588.7|588.3|588.5|588.3|588.7|588.4|588.3|588|0
1639473670000|2021-12-14 09:21:10|588.4|588.1|588.1|587.8|588.4|588.1|587.9|587.5|0
1639473680000|2021-12-14 09:21:20|588.2|587.9|588.7|588.3|588.7|588.5|588.2|587.9|0
1639473690000|2021-12-14 09:21:30|588.4|588.2|588.3|588|588.4|588.2|588.3|588|0
1639473700000|2021-12-14 09:21:40|588.2|588.1|588.2|588|588.2|588.1|588.2|587.9|0
1639473710000|2021-12-14 09:21:50|588.3|588.1|588.3|588.1|588.4|588.2|588.3|588|0
1639473720000|2021-12-14 09:22:00|588.4|588.2|588.3|588.1|588.4|588.2|588.3|588.1|0
1639473730000|2021-12-14 09:22:10|588.2|588|588|587.8|588.2|588|588|587.8|0
1639473740000|2021-12-14 09:22:20|587.9|587.7|587.7|587.4|587.9|587.8|587.7|587.4|0
1639473750000|2021-12-14 09:22:30|587.6|587.3|587.4|587.1|587.6|587.3|587.3|587|0
1639473760000|2021-12-14 09:22:40|587.3||587.4||587.4||587.3||0
1639473770000|2021-12-14 09:22:50||587.2||587.2||587.2||587.1|0
1639473780000|2021-12-14 09:23:00|587.5|587.3|587.9|587.6|588.1|587.8|587.5|587.2|0
1639473790000|2021-12-14 09:23:10|588|587.5|588.3|587.9|588.4|588.1|587.7|587.5|0
1639473800000|2021-12-14 09:23:20|588.2|588|588.4|588.1|588.4|588.1|588.1|588|0
1639473810000|2021-12-14 09:23:30|588.3|588|588.2|587.9|588.3|588|588|587.7|0
1639473820000|2021-12-14 09:23:40|588.1|587.8|588|587.7|588.1|587.8|587.8|587.5|0
1639473830000|2021-12-14 09:23:50|587.9|587.6|587.8|587.5|587.9|587.6|587.5|587.2|0
1639473840000|2021-12-14 09:24:00|587.9|587.6|587.8|587.6|587.9|587.7|587.8|587.5|0
1639473850000|2021-12-14 09:24:10|587.7|587.5|587.5|587.2|587.7|587.5|587.4|587.2|0
1639473860000|2021-12-14 09:24:20|587.6|587.3|588.1|587.8|588.1|587.9|587.6|587.3|0
1639473870000|2021-12-14 09:24:30|588.2|587.9|588.2|587.9|588.2|587.9|588.2|587.9|0
1639473880000|2021-12-14 09:24:40|588.3|588|588.2|587.9|588.6|588.3|588.1|587.9|0
1639473890000|2021-12-14 09:24:50|588.1|588|588.2|588|588.2|588|588.1|588|0
1639473900000|2021-12-14 09:25:00||588.1||588||588.1||588|0
1639473910000|2021-12-14 09:25:10||588.1||588||588.1||588|0
1639473920000|2021-12-14 09:25:20|588.3|588.1|587.7|587.4|588.3|588.2|587.6|587.3|0
1639473930000|2021-12-14 09:25:30|587.6|587.3|587.4|587.1|587.6|587.3|587.4|587.1|0
1639473950000|2021-12-14 09:25:50|587.3|587|587.1|586.8|587.3|587|587|586.8|0
1639473960000|2021-12-14 09:26:00|587.2|586.9|587.2|586.9|587.3|586.9|587.2|586.9|0
1639473970000|2021-12-14 09:26:10|587.3|587|587.4|587.2|587.6|587.4|587.3|587|0
1639473980000|2021-12-14 09:26:20|587.6|587.3|587.5|587.2|587.6|587.4|587.5|587.2|0
1639473990000|2021-12-14 09:26:30|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1639474000000|2021-12-14 09:26:40|587.5|587.2|587.5|587.1|587.5|587.2|587.5|587.1|0
1639474010000|2021-12-14 09:26:50|587.4|587.2|587.3|587|587.4|587.2|587.2|586.9|0
1639474020000|2021-12-14 09:27:00|587.4|586.9|587.5|587.1|587.5|587.1|587.4|586.9|0
1639474030000|2021-12-14 09:27:10|587.4|587.2|587|586.6|587.5|587.3|586.8|586.5|0
1639474040000|2021-12-14 09:27:20|586.9|586.7|586.9|586.6|587|586.7|586.9|586.6|0
1639474050000|2021-12-14 09:27:30|587|586.7|587|586.7|587|586.7|587|586.7|0
1639474060000|2021-12-14 09:27:40|586.9|586.6|586.7|586.5|586.9|586.6|586.5|586.3|0
1639474080000|2021-12-14 09:28:00|586.6|586.4|586.7|586.4|586.7|586.4|586.5|586.4|0
1639474090000|2021-12-14 09:28:10|586.6||586.6||586.6||586.6||0
1639474100000|2021-12-14 09:28:20|586.7||586.6||586.7||586.6||0
1639474110000|2021-12-14 09:28:30|586.7|586.5|587|586.7|587|586.7|586.7|586.5|0
1639474120000|2021-12-14 09:28:40|587.1|586.8|587.1|587|587.2|587|587.1|586.8|0
1639474140000|2021-12-14 09:29:00|587.3|587.1|587.4|587.1|587.4|587.3|587.3|587.1|0
1639474150000|2021-12-14 09:29:10|587.5|587|587.4|587.1|587.5|587.1|587.2|587|0
1639474160000|2021-12-14 09:29:20|587.5|587.2|587.5|587.3|587.5|587.3|587.5|587.2|0
1639474170000|2021-12-14 09:29:30|587.4|587.2|587.4|587.2|587.5|587.3|587.4|587.1|0
1639474180000|2021-12-14 09:29:40|587.3|587.1|587.2|587|587.3|587.1|587.2|587|0
1639474190000|2021-12-14 09:29:50|587.1|586.9|587.1|586.8|587.2|587|586.9|586.7|0
1639474200000|2021-12-14 09:30:00|587.2|586.9|587.8|587.4|587.8|587.4|587.2|586.9|0
1639474210000|2021-12-14 09:30:10|587.7|587.3|587.6|587.2|587.7|587.3|587.6|587.2|0
1639474220000|2021-12-14 09:30:20|587.5|587.3|587.9|587.6|588|587.7|587.5|587.3|0
1639474230000|2021-12-14 09:30:30|587.8|587.7|587.8|587.5|587.8|587.7|587.8|587.5|0
1639474240000|2021-12-14 09:30:40||587.4||587.4||587.4||587.4|0
1639474250000|2021-12-14 09:30:50|587.7|587.3|587.5|587.2|587.7|587.3|587.5|587.2|0
1639474260000|2021-12-14 09:31:00|587|586.9|587.3|587|587.5|587.2|587|586.9|0
1639474270000|2021-12-14 09:31:10|587.4|587.1|587.8|587.5|587.8|587.6|587.3|587.1|0
1639474280000|2021-12-14 09:31:20||587.6||587.6||587.6||587.6|0
1639474290000|2021-12-14 09:31:30|587.7|587.5|587.7|587.5|587.7|587.5|587.7|587.4|0
1639474300000|2021-12-14 09:31:40|587.9|587.6|588.1|587.8|588.2|587.9|587.9|587.6|0
1639474310000|2021-12-14 09:31:50||587.9||587.8||587.9||587.8|0
1639474320000|2021-12-14 09:32:00|588||588.1||588.1||588||0
1639474330000|2021-12-14 09:32:10|588|587.9|588.2|587.9|588.3|588|588|587.8|0
1639474350000|2021-12-14 09:32:30|588.3|588|588.1|587.9|588.3|588|588.1|587.9|0
1639474360000|2021-12-14 09:32:40|588.2||588.1||588.2||588.1||0
1639474370000|2021-12-14 09:32:50|588.2|588|588.3|588|588.3|588|588.2|588|0
1639474380000|2021-12-14 09:33:00|588.2|587.9|588|587.8|588.2|587.9|587.9|587.8|0
1639474390000|2021-12-14 09:33:10|588.1|587.9|588.2|587.9|588.2|588|588.1|587.9|0
1639474400000|2021-12-14 09:33:20|588.3|588|588.2|587.8|588.3|588.1|588|587.8|0
1639474410000|2021-12-14 09:33:30||587.9||587.8||587.9||587.8|0
1639474420000|2021-12-14 09:33:40|588.1|587.7|587.8|587.5|588.1|587.7|587.8|587.5|0
1639474430000|2021-12-14 09:33:50|587.9|587.6|587.8|587.5|588|587.7|587.6|587.4|0
1639474440000|2021-12-14 09:34:00|587.7|587.4|587|586.7|587.7|587.4|587|586.7|0
1639474450000|2021-12-14 09:34:10|586.9|586.6|587|586.7|587|586.7|586.7|586.4|0
1639474460000|2021-12-14 09:34:20|587.1|586.8|586.8|586.5|587.1|586.8|586.8|586.5|0
1639474470000|2021-12-14 09:34:30|586.9|586.4|587|586.7|587|586.8|586.8|586.4|0
1639474490000|2021-12-14 09:34:50|587.1|586.8|587.4|587.1|587.4|587.1|587.1|586.8|0
1639474500000|2021-12-14 09:35:00|587.5|587.2|587.5|587.2|587.5|587.2|587.5|587.2|0
1639474510000|2021-12-14 09:35:10|587.4|587.1|587.3|587|587.4|587.1|587.2|587|0
1639474530000|2021-12-14 09:35:30|587.2|587.1|587.3|587.1|587.3|587.1|587.2|587|0
1639474540000|2021-12-14 09:35:40|587.2|587.2|587.3|587|587.3|587.2|587.2|587|0
1639474550000|2021-12-14 09:35:50|587.2|587.1|587.3|587|587.3|587.1|587.2|587|0
1639474560000|2021-12-14 09:36:00|587.2|587.1|587.3|587.1|587.3|587.2|587.2|587|0
1639474570000|2021-12-14 09:36:10||587||587.1||587.1||587|0
1639474580000|2021-12-14 09:36:20|587.4|587|587.2|587.1|587.4|587.1|587.2|587|0
1639474590000|2021-12-14 09:36:30|587.4|587.2|587.3|587|587.5|587.3|587|586.9|0
1639474600000|2021-12-14 09:36:40|587.2|586.9|587.1|586.8|587.2|587|587|586.8|0
1639474610000|2021-12-14 09:36:50|587|586.9|587.4|587.1|587.4|587.1|587|586.9|0
1639474620000|2021-12-14 09:37:00|587.5|587.2|587.7|587.4|587.7|587.5|587.5|587.2|0
1639474630000|2021-12-14 09:37:10|587.6|587.5|587.5|587.3|587.7|587.5|587.5|587.3|0
1639474640000|2021-12-14 09:37:20|587.4|587.2|587.4|587.1|587.5|587.3|587.3|586.9|0
1639474650000|2021-12-14 09:37:30|587.5|587.2|587.3|586.9|587.5|587.2|587.2|586.9|0
1639474660000|2021-12-14 09:37:40|587.2|586.8|587.1|586.8|587.2|586.8|587.1|586.8|0
1639474670000|2021-12-14 09:37:50|587.2|586.6|586.9|586.7|587.2|586.7|586.7|586.6|0
1639474680000|2021-12-14 09:38:00|587|586.6|587.1|586.9|587.1|586.9|587|586.6|0
1639474690000|2021-12-14 09:38:10|587.2|587|587.5|587.2|587.7|587.5|587.2|587|0
1639474700000|2021-12-14 09:38:20|587.6|587.3|587.7|587.5|587.8|587.5|587.6|587.3|0
1639474710000|2021-12-14 09:38:30|587.6|587.4|587.5|587.3|587.7|587.5|587.5|587.3|0
1639474720000|2021-12-14 09:38:40|587.7|587.4|587.9|587.5|588|587.7|587.5|587.4|0
1639474730000|2021-12-14 09:38:50||587.6||587.6||587.6||587.6|0
1639474740000|2021-12-14 09:39:00|587.8|587.5|587.8|587.5|587.8|587.5|587.6|587.3|0
1639474750000|2021-12-14 09:39:10|587.7|587.4|587.5|587.2|587.7|587.4|587.4|587.1|0
1639474760000|2021-12-14 09:39:20|587.4|587.1|587.3|587.1|587.4|587.2|587.2|587|0
1639474770000|2021-12-14 09:39:30|587.2|587.2|587.3|587|587.3|587.2|587.2|587|0
1639474780000|2021-12-14 09:39:40|587.2|587.1|587.3|587.1|587.3|587.2|587.2|587.1|0
1639474790000|2021-12-14 09:39:50||587||587.1||587.1||587|0
1639474800000|2021-12-14 09:40:00||587||587||587||587|0
1639474810000|2021-12-14 09:40:10|587.2|586.7|587|586.8|587.2|586.8|586.9|586.7|0
1639474820000|2021-12-14 09:40:20|586.9|586.7|586.8|586.5|586.9|586.7|586.8|586.5|0
1639474830000|2021-12-14 09:40:30|586.7|586.4|587|586.7|587|586.7|586.6|586.3|0
1639474840000|2021-12-14 09:40:40|586.9|586.6|586.7|586.4|586.9|586.6|586.4|586.3|0
1639474850000|2021-12-14 09:40:50|586.6|586.3|586.3|586|586.6|586.3|586.3|586|0
1639474860000|2021-12-14 09:41:00|586.2|585.9|586.3|586|586.3|586|586|585.7|0
1639474870000|2021-12-14 09:41:10|586.2|585.9|586.1|585.8|586.2|585.9|586.1|585.7|0
1639474880000|2021-12-14 09:41:20|586|585.9|586.7|586.4|586.8|586.4|586|585.9|0
1639474890000|2021-12-14 09:41:30|586.6|586.3|586.5|586.2|586.6|586.4|586.5|586.2|0
1639474900000|2021-12-14 09:41:40|586.4|586.1|586.4|586.1|586.6|586.3|586.4|586|0
1639474910000|2021-12-14 09:41:50|586.3|586.2|586.3|585.9|586.3|586.2|586.3|585.9|0
1639474920000|2021-12-14 09:42:00|586.2|585.8|586.3|586|586.4|586.1|585.9|585.7|0
1639474930000|2021-12-14 09:42:10|586.4|585.9|586.4|586.1|586.5|586.2|586.4|585.9|0
1639474940000|2021-12-14 09:42:20|586.5|586.2|586.7|586.3|586.8|586.5|586.5|586.2|0
1639474950000|2021-12-14 09:42:30|586.8|586.4|587|586.7|587.1|586.8|586.8|586.4|0
1639474960000|2021-12-14 09:42:40|586.9|586.6|586.9|586.5|586.9|586.6|586.9|586.5|0
1639474970000|2021-12-14 09:42:50|587|586.7|587|586.7|587|586.7|587|586.7|0
1639474980000|2021-12-14 09:43:00|587.1|586.8|587|586.7|587.1|586.8|587|586.7|0
1639474990000|2021-12-14 09:43:10|586.9|586.8|587.1|586.8|587.1|586.8|586.9|586.8|0
1639475010000|2021-12-14 09:43:30|587|586.7|587.7|587.4|587.7|587.4|587|586.7|0
1639475020000|2021-12-14 09:43:40|587.8|587.5|588|587.9|588|587.9|587.8|587.5|0
1639475030000|2021-12-14 09:43:50|588.2|588|588.3|588|588.3|588.2|588.2|588|0
1639475040000|2021-12-14 09:44:00|588.2|587.9|588.1|587.9|588.2|587.9|588.1|587.9|0
1639475050000|2021-12-14 09:44:10|588|587.8|587.6|587.4|588|587.8|587.6|587.4|0
1639475060000|2021-12-14 09:44:20|587.5||587.7||587.7||587.5||0
1639475070000|2021-12-14 09:44:30|587.6|587.5|587.6|587.4|587.7|587.5|587.6|587.4|0
1639475080000|2021-12-14 09:44:40|587.7|587.3|587.6|587.3|587.7|587.4|587.5|587.2|0
1639475090000|2021-12-14 09:44:50|587.5|587.2|587.6|587.3|587.6|587.5|587.4|586.9|0
1639475100000|2021-12-14 09:45:00|587.5||587.6||587.6||587.5||0
1639475110000|2021-12-14 09:45:10|587.7|587.2|587.3|587.1|587.7|587.2|587.3|587.1|0
1639475120000|2021-12-14 09:45:20|587.2|587|586.9|586.7|587.3|587.1|586.9|586.6|0
1639475130000|2021-12-14 09:45:30|587|586.6|587.1|586.7|587.1|586.7|587|586.6|0
1639475140000|2021-12-14 09:45:40|587.2|586.8|587.1|586.9|587.2|586.9|587|586.8|0
1639475150000|2021-12-14 09:45:50|587|586.8|586.9|586.6|587|586.8|586.9|586.6|0
1639475160000|2021-12-14 09:46:00||586.5||586.5||586.5||586.5|0
1639475170000|2021-12-14 09:46:10|586.8|586.6|586.5|586.2|587|586.7|586.2|585.9|0
1639475180000|2021-12-14 09:46:20|586.4|586.1|586.3|586|586.4|586.1|586.3|586|0
1639475190000|2021-12-14 09:46:30|586.2|585.9|585.9|585.5|586.2|585.9|585.8|585.5|0
1639475200000|2021-12-14 09:46:40|585.8|585.6|586.3|585.9|586.3|586|585.8|585.6|0
1639475210000|2021-12-14 09:46:50|586.2|585.8|586.1|585.8|586.2|585.8|586.1|585.7|0
1639475220000|2021-12-14 09:47:00|586|585.7|586.1|585.7|586.1|585.7|585.9|585.7|0
1639475230000|2021-12-14 09:47:10|586|585.6|585.9|585.5|586|585.6|585.9|585.5|0
1639475260000|2021-12-14 09:47:40|585.8|585.4|585.7|585.4|585.8|585.4|585.7|585.4|0
1639475270000|2021-12-14 09:47:50|585.6|585.3|585.4|585.1|585.6|585.3|585.4|585.1|0
1639475280000|2021-12-14 09:48:00|585.3|585.2|585.4|585.1|585.4|585.2|585.3|585|0
1639475290000|2021-12-14 09:48:10|585.5||585.5||585.5||585.5||0
1639475300000|2021-12-14 09:48:20|585.6|585.2|585.9|585.6|586|585.6|585.6|585.2|0
1639475310000|2021-12-14 09:48:30|585.8|585.7|586|585.9|586|585.9|585.8|585.6|0
1639475320000|2021-12-14 09:48:40||585.8||585.8||585.9||585.7|0
1639475330000|2021-12-14 09:48:50|585.9||586||586||585.9||0
1639475350000|2021-12-14 09:49:10|585.9|585.7|585.7|585.3|585.9|585.7|585.7|585.3|0
1639475380000|2021-12-14 09:49:40|586|585.4|586.3|585.9|586.5|586.2|586|585.4|0
1639475390000|2021-12-14 09:49:50|586.2||586.2||586.3||586.2||0
1639475400000|2021-12-14 09:50:00|586.3||586.2||586.3||586.2||0
1639475410000|2021-12-14 09:50:10|586.1|585.8|586.2|585.9|586.2|585.9|585.9|585.6|0
1639475420000|2021-12-14 09:50:20|586.1|585.8|585.8|585.5|586.1|585.8|585.6|585.4|0
1639475430000|2021-12-14 09:50:30||585.6||585.6||585.6||585.6|0
1639475440000|2021-12-14 09:50:40|585.9|585.7|585.9|585.6|585.9|585.8|585.8|585.6|0
1639475450000|2021-12-14 09:50:50|585.8|585.7|585.8|585.5|585.8|585.7|585.8|585.5|0
1639475460000|2021-12-14 09:51:00|585.7|585.4|585.6|585.4|585.8|585.4|585.6|585.4|0
1639475470000|2021-12-14 09:51:10||585.3||585.4||585.4||585.3|0
1639475480000|2021-12-14 09:51:20|585.5|585.3|585.5|585.2|585.5|585.3|585.5|585.2|0
1639475490000|2021-12-14 09:51:30||585.1||585.1||585.1||585.1|0
1639475500000|2021-12-14 09:51:40|585.6|585.2|585.6|585.5|585.6|585.5|585.6|585.2|0
1639475510000|2021-12-14 09:51:50|585.8|585.6|585.8|585.4|585.9|585.6|585.8|585.4|0
1639475520000|2021-12-14 09:52:00|585.7|585.3|585.5|585.2|585.7|585.3|585.5|585.2|0
1639475530000|2021-12-14 09:52:10|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1639475540000|2021-12-14 09:52:20|585.5|585.4|585.6|585.2|585.6|585.4|585.5|585.2|0
1639475550000|2021-12-14 09:52:30|585.5|585.1|585.5|585.1|585.5|585.1|585.5|585.1|0
1639475560000|2021-12-14 09:52:40||585.2||585.3||585.3||585.2|0
1639475580000|2021-12-14 09:53:00|585.4|585.2|585.4|585.1|585.4|585.2|585.4|585.1|0
1639475590000|2021-12-14 09:53:10|585.3|585|584.6|584.3|585.3|585|584.6|584.3|0
1639475600000|2021-12-14 09:53:20|584.7|584.4|584.7|584.4|584.8|584.5|584.6|584.3|0
1639475620000|2021-12-14 09:53:40|584.8|584.5|585|584.7|585|584.7|584.8|584.5|0
1639475630000|2021-12-14 09:53:50|584.9|584.6|584.8|584.4|584.9|584.6|584.7|584.4|0
1639475640000|2021-12-14 09:54:00|584.9|584.5|585|584.7|585|584.7|584.9|584.5|0
1639475650000|2021-12-14 09:54:10|584.9|584.6|584.9|584.6|584.9|584.6|584.9|584.5|0
1639475660000|2021-12-14 09:54:20|584.8|584.5|584.8|584.4|584.8|584.5|584.5|584.4|0
1639475670000|2021-12-14 09:54:30|584.9|584.5|584.8|584.6|585|584.6|584.7|584.5|0
1639475680000|2021-12-14 09:54:40||584.5||584.5||584.5||584.5|0
1639475690000|2021-12-14 09:54:50||584.6||584.6||584.6||584.5|0
1639475700000|2021-12-14 09:55:00||584.5||584.6||584.6||584.5|0
1639475710000|2021-12-14 09:55:10|584.7|584.5|584.6|584.5|584.7|584.5|584.6|584.5|0
1639475720000|2021-12-14 09:55:20|584.8|584.6|584.8|584.6|584.8|584.6|584.6|584.5|0
1639475730000|2021-12-14 09:55:30||584.7||584.5||584.7||584.5|0
1639475750000|2021-12-14 09:55:50|584.7||584.7||584.7||584.7||0
1639475760000|2021-12-14 09:56:00|584.8|584.4|584.5|584.2|584.8|584.4|584.4|584.2|0
1639475770000|2021-12-14 09:56:10|584.4|584.1|584.7|584.5|584.8|584.5|584.4|584.1|0
1639475780000|2021-12-14 09:56:20|584.8|584.4|584.7|584.3|584.8|584.6|584.7|584.3|0
1639475790000|2021-12-14 09:56:30||584.4||584.3||584.4||584.3|0
1639475800000|2021-12-14 09:56:40|584.8|584.4|584.8|584.5|584.8|584.5|584.8|584.4|0
1639475810000|2021-12-14 09:56:50|584.7|584.6|584.8|584.5|584.8|584.6|584.7|584.5|0
1639475820000|2021-12-14 09:57:00|584.7|584.4|584.5|584.2|584.7|584.4|584.5|584.1|0
1639475830000|2021-12-14 09:57:10|584.6|584.3|584.5|584.2|584.6|584.3|584.5|584.2|0
1639475840000|2021-12-14 09:57:20|584.4|584.1|584.2|584|584.4|584.1|584.2|584|0
1639475850000|2021-12-14 09:57:30|584.1|583.9|583.6|583.4|584.3|583.9|583.6|583.4|0
1639475860000|2021-12-14 09:57:40|583.5|583.3|583.4|583.2|583.5|583.3|583.4|583.1|0
1639475870000|2021-12-14 09:57:50|583.5|583.1|583.4|583.1|583.5|583.1|583.4|583.1|0
1639475880000|2021-12-14 09:58:00|583.3|583|583.3|583|583.3|583.1|583.3|583|0
1639475890000|2021-12-14 09:58:10|583.4|582.9|583.4|583.1|583.4|583.2|583.1|582.8|0
1639475900000|2021-12-14 09:58:20|583.3||583.3||583.4||583.3||0
1639475910000|2021-12-14 09:58:30|583.2|583|583.3|583|583.3|583.1|583.2|582.9|0
1639475920000|2021-12-14 09:58:40||583.1||583.1||583.1||583|0
1639475930000|2021-12-14 09:58:50|583.4|583.2|583.6|583.3|583.7|583.4|583.4|583.2|0
1639475940000|2021-12-14 09:59:00|583.5|583.2|583.4|583.1|583.5|583.2|583.4|583.1|0
1639475950000|2021-12-14 09:59:10|583.3|583|583|582.7|583.3|583|583|582.7|0
1639475960000|2021-12-14 09:59:20|583.1|582.8|583.1|582.8|583.2|582.8|583.1|582.8|0
1639475970000|2021-12-14 09:59:30|583|582.7|583.3|583.1|583.5|583.1|583|582.7|0
1639475990000|2021-12-14 09:59:50|583.4|583.2|583.6|583.4|583.7|583.4|583.3|583.2|0
1639476000000|2021-12-14 10:00:00|583.7|583.3|583.7|583.3|583.8|583.3|583.5|583.2|0
1639476020000|2021-12-14 10:00:20|583.9|583.4|583.7|583.4|583.9|583.6|583.6|583.4|0
1639476030000|2021-12-14 10:00:30|583.6||583.6||583.6||583.6||0
1639476040000|2021-12-14 10:00:40|583.5|583.3|583.3|583|583.5|583.3|583.3|582.9|0
1639476060000|2021-12-14 10:01:00|583.2|582.9|583.3|583|583.4|583.1|583.2|582.9|0
1639476070000|2021-12-14 10:01:10|583.2|582.9|582.6|582.2|583.2|582.9|582.6|582.2|0
1639476080000|2021-12-14 10:01:20|582.5|582.3|582.5|582.3|582.7|582.4|582.5|582.1|0
1639476100000|2021-12-14 10:01:40|582.4|582.2|582.3|582.1|582.4|582.2|582.3|582.1|0
1639476120000|2021-12-14 10:02:00|582.2|582|582.3|582.1|582.3|582.1|582.1|582|0
1639476130000|2021-12-14 10:02:10|582.2|582|582.2|582|582.2|582.1|582.2|582|0
1639476140000|2021-12-14 10:02:20|582.3|582.1|582.6|582.3|582.6|582.4|582.3|582.1|0
1639476160000|2021-12-14 10:02:40|582.5|582.2|582.5|582.1|582.5|582.2|582.5|582.1|0
1639476170000|2021-12-14 10:02:50|582.4|582.2|582.7|582.4|582.7|582.4|582.3|582|0
1639476180000|2021-12-14 10:03:00|582.6|582.3|582.5|582.2|582.6|582.3|582.4|582.2|0
1639476190000|2021-12-14 10:03:10|582.4|582.1|582.4|582.1|582.4|582.1|582.4|582.1|0
1639476200000|2021-12-14 10:03:20||582||582.2||582.2||582|0
1639476210000|2021-12-14 10:03:30|582.5|582.3|582.6|582.3|582.6|582.4|582.5|582.3|0
1639476220000|2021-12-14 10:03:40|582.5|582.2|582.5|582.1|582.5|582.2|582.5|582.1|0
1639476230000|2021-12-14 10:03:50|582.4|582|582.4|582|582.4|582|582.3|582|0
1639476240000|2021-12-14 10:04:00||582.1||582.1||582.1||582.1|0
1639476250000|2021-12-14 10:04:10||582.2||582.1||582.2||582.1|0
1639476270000|2021-12-14 10:04:30|582.2|582|582.2|582|582.2|582.1|582.2|582|0
1639476300000|2021-12-14 10:05:00|582.3|582.1|582.4|582.1|583.1|582.8|582.3|582.1|0
1639476310000|2021-12-14 10:05:10|582.5|582.2|582.5|582.1|582.8|582.5|582.4|582.1|0
1639476320000|2021-12-14 10:05:20|582.6|582.2|582.5|582.1|582.6|582.3|582.5|582.1|0
1639476330000|2021-12-14 10:05:30|582.4|582|582.3|582|582.4|582.1|582.3|582|0
1639476340000|2021-12-14 10:05:40|582.2|582.1|582.3|582|582.3|582.1|582.2|582|0
1639476350000|2021-12-14 10:05:50|582.2|581.9|582.2|581.8|582.2|581.9|581.7|581.5|0
1639476360000|2021-12-14 10:06:00|582.3|581.9|582.3|582|582.3|582|582.2|581.9|0
1639476370000|2021-12-14 10:06:10|582.2|581.9|582.2|581.9|582.2|582|582.2|581.9|0
1639476380000|2021-12-14 10:06:20|582.1|581.8|582|581.7|582.3|582|581.9|581.6|0
1639476390000|2021-12-14 10:06:30|581.9|581.6|581.9|581.5|582|581.7|581.9|581.5|0
1639476400000|2021-12-14 10:06:40|581.8|581.6|582|581.7|582|581.7|581.8|581.6|0
1639476410000|2021-12-14 10:06:50|582.1|581.8|582.4|582|582.4|582.1|582.1|581.8|0
1639476420000|2021-12-14 10:07:00|582.6|582.1|582.7|582.3|582.7|582.4|582.6|582.1|0
1639476430000|2021-12-14 10:07:10|582.6|582.2|582.4|582.1|582.6|582.2|582.4|582.1|0
1639476440000|2021-12-14 10:07:20|582.3|582|581.9|581.7|582.3|582|581.9|581.7|0
1639476450000|2021-12-14 10:07:30|582|581.8|582.3|582.1|582.3|582.1|582|581.8|0
1639476460000|2021-12-14 10:07:40|582.2|582|582.5|582.3|582.5|582.3|582.2|581.9|0
1639476470000|2021-12-14 10:07:50|582.4|582.2|582.7|582.4|582.7|582.4|582.4|582.1|0
1639476480000|2021-12-14 10:08:00|582.9|582.5|582.9|582.5|583|582.7|582.9|582.5|0
1639476500000|2021-12-14 10:08:20|583.1|582.6|583.1|582.8|583.2|582.8|583.1|582.6|0
1639476510000|2021-12-14 10:08:30|583.2|582.7|583.2|582.9|583.3|582.9|583.2|582.7|0
1639476520000|2021-12-14 10:08:40|583.1|582.8|583.1|582.9|583.2|582.9|583.1|582.8|0
1639476530000|2021-12-14 10:08:50|583|582.8|582.9|582.5|583|582.8|582.9|582.5|0
1639476540000|2021-12-14 10:09:00|582.8|582.6|582.9|582.6|582.9|582.6|582.8|582.5|0
1639476550000|2021-12-14 10:09:10|582.8|582.5|583|582.7|583.2|582.9|582.8|582.5|0
1639476570000|2021-12-14 10:09:30|582.9|582.6|582.8|582.5|582.9|582.6|582.7|582.3|0
1639476580000|2021-12-14 10:09:40|582.9|582.6|583|582.7|583|582.8|582.9|582.5|0
1639476590000|2021-12-14 10:09:50||582.8||582.7||582.8||582.7|0
1639476600000|2021-12-14 10:10:00|583.1|582.8|583|582.8|583.3|583|583|582.8|0
1639476610000|2021-12-14 10:10:10|583.1|582.9|583|582.7|583.3|583|583|582.7|0
1639476620000|2021-12-14 10:10:20|582.9|582.6|582.9|582.6|582.9|582.7|582.9|582.6|0
1639476630000|2021-12-14 10:10:30|583|582.7|583|582.7|583|582.7|583|582.7|0
1639476650000|2021-12-14 10:10:50|583.1|582.8|583.1|582.8|583.1|583|583|582.8|0
1639476660000|2021-12-14 10:11:00|583|582.7|582.6|582.3|583|582.7|582.6|582.3|0
1639476690000|2021-12-14 10:11:30|582.7|582.4|582.8|582.4|582.8|582.4|582.7|582.4|0
1639476700000|2021-12-14 10:11:40|582.7|582.5|582.8|582.5|582.8|582.6|582.7|582.3|0
1639476720000|2021-12-14 10:12:00|582.7|582.4|582.8|582.4|582.8|582.4|582.6|582.3|0
1639476730000|2021-12-14 10:12:10|582.9|582.5|583.3|583.1|583.3|583.1|582.9|582.5|0
1639476740000|2021-12-14 10:12:20|583.4|583.2|583.1|582.8|583.6|583.5|583.1|582.8|0
1639476750000|2021-12-14 10:12:30|583|582.7|582.8|582.5|583.1|582.9|582.7|582.5|0
1639476760000|2021-12-14 10:12:40|582.9|582.6|582.9|582.6|582.9|582.7|582.9|582.6|0
1639476770000|2021-12-14 10:12:50|582.8|582.5|582.8|582.5|582.8|582.6|582.8|582.5|0
1639476780000|2021-12-14 10:13:00|582.9|582.6|582.8|582.5|582.9|582.6|582.8|582.5|0
1639476790000|2021-12-14 10:13:10|582.7|582.6|582.8|582.5|582.8|582.6|582.7|582.5|0
1639476800000|2021-12-14 10:13:20|582.9|582.6|582.8|582.5|582.9|582.6|582.8|582.5|0
1639476810000|2021-12-14 10:13:30||582.4||582.4||582.5||582.4|0
1639476820000|2021-12-14 10:13:40|582.7|582.3|582.6|582.3|582.7|582.3|582.6|582.3|0
1639476830000|2021-12-14 10:13:50|582.7|582.4|582.6|582.3|582.7|582.4|582.6|582.3|0
1639476840000|2021-12-14 10:14:00|582.5|582.2|583|582.7|583|582.7|582.5|582.2|0
1639476850000|2021-12-14 10:14:10|582.9|582.8|583|582.8|583|582.8|582.9|582.7|0
1639476860000|2021-12-14 10:14:20|582.9|582.7|582.9|582.7|582.9|582.7|582.9|582.7|0
1639476870000|2021-12-14 10:14:30|582.8|582.6|582.7|582.3|582.8|582.6|582.7|582.3|0
1639476880000|2021-12-14 10:14:40|582.8|582.4|583.1|582.8|583.1|582.9|582.7|582.4|0
1639476890000|2021-12-14 10:14:50|583.2|582.9|583|582.7|583.2|582.9|583|582.7|0
1639476900000|2021-12-14 10:15:00|582.9|582.6|583|582.7|583|582.7|582.9|582.6|0
1639476920000|2021-12-14 10:15:20|582.9|582.6|583|582.7|583.2|582.9|582.9|582.6|0
1639476930000|2021-12-14 10:15:30|582.9|582.6|582.7|582.4|583|582.7|582.7|582.4|0
1639476940000|2021-12-14 10:15:40|582.6|582.3|582.5|582.2|582.7|582.4|582.5|582.2|0
1639476960000|2021-12-14 10:16:00|582.6|582.3|582.8|582.5|582.8|582.6|582.4|582.2|0
1639476970000|2021-12-14 10:16:10|582.9|582.6|583|582.7|583|582.8|582.9|582.6|0
1639476980000|2021-12-14 10:16:20|583.1||583||583.1||583||0
1639476990000|2021-12-14 10:16:30|582.9|582.6|582.9|582.5|582.9|582.6|582.9|582.4|0
1639477020000|2021-12-14 10:17:00|582.8|582.4|583.2|582.9|583.2|582.9|582.7|582.4|0
1639477030000|2021-12-14 10:17:10|583.3|583|583.1|582.9|583.3|583.1|583.1|582.9|0
1639477040000|2021-12-14 10:17:20|583.2|583|583.6|583.3|583.6|583.4|583.2|583|0
1639477050000|2021-12-14 10:17:30|583.7|583.4|583.9|583.6|583.9|583.7|583.7|583.4|0
1639477060000|2021-12-14 10:17:40|584|583.7|584|583.7|584|583.7|584|583.7|0
1639477070000|2021-12-14 10:17:50|583.9|583.6|584.2|583.9|584.3|584|583.9|583.6|0
1639477080000|2021-12-14 10:18:00|584.1|583.8|584.2|583.9|584.2|583.9|584.1|583.8|0
1639477090000|2021-12-14 10:18:10|584.1|583.8|584|583.7|584.1|583.8|584|583.7|0
1639477100000|2021-12-14 10:18:20|583.9|583.8|583.7|583.5|583.9|583.8|583.7|583.5|0
1639477110000|2021-12-14 10:18:30|583.8|583.6|583.9|583.7|583.9|583.7|583.8|583.6|0
1639477120000|2021-12-14 10:18:40|583.8|583.6|584.1|583.8|584.1|583.8|583.8|583.6|0
1639477130000|2021-12-14 10:18:50|584|583.7|584.2|583.9|584.3|584|584|583.7|0
1639477140000|2021-12-14 10:19:00|584.1|583.8|584.2|583.9|584.2|583.9|584.1|583.8|0
1639477150000|2021-12-14 10:19:10|584.1|583.8|583.9|583.6|584.1|583.8|583.8|583.6|0
1639477160000|2021-12-14 10:19:20|584|583.7|584.1|583.8|584.2|583.9|584|583.7|0
1639477170000|2021-12-14 10:19:30|584|583.7|584|583.7|584|583.7|584|583.7|0
1639477190000|2021-12-14 10:19:50|583.9|583.6|584|583.6|584|583.6|583.9|583.6|0
1639477200000|2021-12-14 10:20:00|583.9|583.5|583.3|583.1|584|583.7|583.3|583.1|0
1639477210000|2021-12-14 10:20:10|583.4||583.4||583.4||583.4||0
1639477220000|2021-12-14 10:20:20|583.3||583.3||583.3||583.3||0
1639477230000|2021-12-14 10:20:30|583.2|583|583.3|583.1|583.4|583.1|583.1|582.9|0
1639477240000|2021-12-14 10:20:40|583.2|582.9|583.3|583|583.3|583|583.1|582.9|0
1639477260000|2021-12-14 10:21:00|583.2|582.9|584.2|583.8|584.2|583.8|583.2|582.9|0
1639477270000|2021-12-14 10:21:10|584.3|583.9|584.7|584.3|584.7|584.3|584|583.7|0
1639477290000|2021-12-14 10:21:30|584.8|584.4|584.7|584.3|584.9|584.6|584.7|584.3|0
1639477300000|2021-12-14 10:21:40|584.6|584.4|584.4|584.1|584.6|584.4|584.3|584.1|0
1639477310000|2021-12-14 10:21:50|584.3|584|584.3|584|584.3|584.1|584.3|584|0
1639477320000|2021-12-14 10:22:00|584.4|584.1|584.2|583.9|584.4|584.1|584.2|583.9|0
1639477330000|2021-12-14 10:22:10|584.1|583.8|584.2|583.9|584.3|584.2|584.1|583.7|0
1639477340000|2021-12-14 10:22:20|584.1|584|583.9|583.7|584.1|584|583.9|583.6|0
1639477350000|2021-12-14 10:22:30||583.6||583.6||583.7||583.6|0
1639477360000|2021-12-14 10:22:40|584|583.7|584.1|583.8|584.2|584|584|583.7|0
1639477370000|2021-12-14 10:22:50|584.2|583.9|584.1|583.8|584.3|584|584.1|583.8|0
1639477380000|2021-12-14 10:23:00|584|583.9|584.1|583.8|584.1|584|584|583.7|0
1639477390000|2021-12-14 10:23:10|584|583.7|583.7|583.4|584.5|584.1|583.7|583.4|0
1639477400000|2021-12-14 10:23:20|583.6|583.5|583.4|583.1|583.6|583.5|583.4|583.1|0
1639477410000|2021-12-14 10:23:30|583.3|583|583.1|582.7|583.3|583|583.1|582.7|0
1639477430000|2021-12-14 10:23:50|583|582.6|582.9|582.5|583|582.6|582.9|582.5|0
1639477440000|2021-12-14 10:24:00|582.7|582.4|582.6|582.2|582.7|582.4|582.6|582.2|0
1639477450000|2021-12-14 10:24:10|582.7|582.3|582.9|582.6|582.9|582.6|582.7|582.3|0
1639477460000|2021-12-14 10:24:20|582.8|582.7|582.7|582.5|582.8|582.7|582.7|582.4|0
1639477470000|2021-12-14 10:24:30|582.8|582.4|582.7|582.4|582.8|582.5|582.7|582.4|0
1639477480000|2021-12-14 10:24:40|582.6|582.3|582.5|582.2|582.6|582.3|582.4|582.1|0
1639477490000|2021-12-14 10:24:50|582.6|582.3|582.7|582.4|582.7|582.5|582.6|582.3|0
1639477500000|2021-12-14 10:25:00||582.3||582.4||582.5||582.3|0
1639477520000|2021-12-14 10:25:20|582.8|582.5|582.9|582.5|582.9|582.7|582.8|582.5|0
1639477530000|2021-12-14 10:25:30|582.8|582.6|582.7|582.4|582.9|582.6|582.7|582.4|0
1639477540000|2021-12-14 10:25:40|582.8||582.8||582.8||582.8||0
1639477550000|2021-12-14 10:25:50|582.7|582.3|582.5|582.2|582.7|582.3|582.5|582.2|0
1639477560000|2021-12-14 10:26:00|582.4|582.1|582.3|581.9|582.4|582.1|582.3|581.9|0
1639477570000|2021-12-14 10:26:10|582.2|581.8|582|581.8|582.2|581.9|582|581.8|0
1639477590000|2021-12-14 10:26:30|582.1|581.9|582.5|582.2|582.6|582.2|582.1|581.9|0
1639477600000|2021-12-14 10:26:40|582.3|582.1|582.2|582|582.3|582.1|582.2|581.9|0
1639477610000|2021-12-14 10:26:50|582.3|582.1|582.5|582.1|582.5|582.2|582.3|582|0
1639477620000|2021-12-14 10:27:00|582.6|582.5|582.7|582.3|582.8|582.5|582.6|582.3|0
1639477630000|2021-12-14 10:27:10|582.6|582.2|582.5|582.1|582.6|582.2|582.4|582|0
1639477640000|2021-12-14 10:27:20|582.6|582.2|582.7|582.3|582.7|582.4|582.6|582.2|0
1639477650000|2021-12-14 10:27:30|582.6|582.4|582.5|582.2|582.6|582.4|582.5|582.2|0
1639477660000|2021-12-14 10:27:40|582.6|582.3|582.8|582.4|582.9|582.5|582.6|582.3|0
1639477670000|2021-12-14 10:27:50|582.7|582.3|582.5|582.2|582.7|582.3|582.5|582.2|0
1639477680000|2021-12-14 10:28:00|582.6|582.3|582.7|582.4|582.7|582.4|582.6|582.3|0
1639477690000|2021-12-14 10:28:10|582.8|582.3|583|582.8|583|582.8|582.8|582.3|0
1639477700000|2021-12-14 10:28:20|583.1|582.9|583.3|583|583.3|583.1|583.1|582.8|0
1639477710000|2021-12-14 10:28:30||582.9||582.9||583||582.9|0
1639477720000|2021-12-14 10:28:40|583.2|583|583.2|582.9|583.3|583|583.2|582.9|0
1639477740000|2021-12-14 10:29:00|583.3|583|583.3|583|583.4|583.2|583.2|582.9|0
1639477750000|2021-12-14 10:29:10|583.2|582.9|583.2|582.9|583.2|583|583.2|582.9|0
1639477760000|2021-12-14 10:29:20|583.1||583.2||583.2||583.1||0
1639477770000|2021-12-14 10:29:30|583.1||583.1||583.1||583.1||0
1639477780000|2021-12-14 10:29:40|583.2||583.2||583.2||583.2||0
1639477790000|2021-12-14 10:29:50|583.1||583.1||583.1||583.1||0
1639477810000|2021-12-14 10:30:10|583|582.8|582.7|582.4|583|582.8|582.6|582.4|0
1639477820000|2021-12-14 10:30:20||582.5||582.4||582.5||582.4|0
1639477830000|2021-12-14 10:30:30|582.8|582.5|582.7|582.5|582.8|582.7|582.7|582.5|0
1639477840000|2021-12-14 10:30:40|582.8|582.6|583.1|582.9|583.1|582.9|582.8|582.6|0
1639477850000|2021-12-14 10:30:50|583|582.8|582.8|582.5|583|582.8|582.8|582.5|0
1639477860000|2021-12-14 10:31:00|582.9|582.6|583|582.6|583|582.7|582.8|582.5|0
1639477870000|2021-12-14 10:31:10|582.9|582.5|582.8|582.5|582.9|582.5|582.8|582.4|0
1639477880000|2021-12-14 10:31:20|582.9|582.6|583|582.6|583|582.8|582.9|582.6|0
1639477890000|2021-12-14 10:31:30|582.9|582.7|583|582.8|583.1|582.8|582.9|582.7|0
1639477900000|2021-12-14 10:31:40|583.1|582.9|583.1|582.8|583.1|582.9|583.1|582.8|0
1639477910000|2021-12-14 10:31:50|583|582.7|583.1|582.8|583.1|582.8|583|582.7|0
1639477920000|2021-12-14 10:32:00|583|582.9|583.1|582.8|583.1|582.9|583|582.8|0
1639477930000|2021-12-14 10:32:10|583|582.7|582.8|582.6|583|582.7|582.8|582.6|0
1639477940000|2021-12-14 10:32:20|582.9|582.7|583.4|583.1|583.5|583.2|582.9|582.7|0
1639477950000|2021-12-14 10:32:30|583.3|583|584.3|584|584.3|584|583.2|582.9|0
1639477960000|2021-12-14 10:32:40|584.2|583.9|584.2|583.9|584.2|584|584.2|583.9|0
1639477970000|2021-12-14 10:32:50||584||583.9||584||583.9|0
1639477980000|2021-12-14 10:33:00|584.3|584|584.2|583.9|584.3|584|584.2|583.9|0
1639477990000|2021-12-14 10:33:10|584.3||584.2||584.3||584.2||0
1639478000000|2021-12-14 10:33:20|584.3|584|584.2|583.9|584.3|584|584.2|583.9|0
1639478010000|2021-12-14 10:33:30|584.3||584.2||584.3||584.2||0
1639478020000|2021-12-14 10:33:40|584.3|584|584.2|583.9|584.3|584|584|583.8|0
1639478030000|2021-12-14 10:33:50|584.1|583.8|584.1|583.9|584.2|583.9|584.1|583.8|0
1639478040000|2021-12-14 10:34:00|584.2|584|584.3|584|584.3|584.2|584.2|584|0
1639478050000|2021-12-14 10:34:10|584.2||584.3||584.3||584.2||0
1639478060000|2021-12-14 10:34:20|584.2|584.1|584.3|584.1|584.3|584.1|584.2|584|0
1639478070000|2021-12-14 10:34:30||584||584||584.1||584|0
1639478080000|2021-12-14 10:34:40|584.4|584.1|584.5|584.3|584.7|584.3|584.4|584.1|0
1639478090000|2021-12-14 10:34:50|584.6|584.4|584.8|584.5|584.8|584.5|584.5|584.3|0
1639478100000|2021-12-14 10:35:00|584.7|584.4|584.7|584.3|584.7|584.4|584.3|584|0
1639478110000|2021-12-14 10:35:10|584.6|584.4|584.7|584.4|584.7|584.4|584.6|584.4|0
1639478120000|2021-12-14 10:35:20|584.6|584.3|584.5|584.2|584.6|584.3|584.5|584.2|0
1639478130000|2021-12-14 10:35:30||584.1||584.1||584.1||584.1|0
1639478140000|2021-12-14 10:35:40|584.4|584.2|584.5|584.1|584.5|584.2|584.3|584.1|0
1639478160000|2021-12-14 10:36:00||584.2||584.2||584.2||584.2|0
1639478170000|2021-12-14 10:36:10|584.4|584.1|584.4|584.1|584.4|584.1|584.4|584.1|0
1639478180000|2021-12-14 10:36:20|584.3|584|584.2|584|584.3|584|584.2|583.8|0
1639478190000|2021-12-14 10:36:30|584.3|583.9|584.1|583.8|584.3|583.9|584.1|583.8|0
1639478200000|2021-12-14 10:36:40|584.2|583.9|583.9|583.6|584.2|583.9|583.8|583.5|0
1639478210000|2021-12-14 10:36:50|584|583.9|584.2|584|584.2|584.1|584|583.9|0
1639478220000|2021-12-14 10:37:00|584.3|584.1|584.5|584.2|584.5|584.3|584.3|584|0
1639478230000|2021-12-14 10:37:10|584.4|584.1|584.5|584.2|584.5|584.2|584.4|584.1|0
1639478240000|2021-12-14 10:37:20|584.4|584.3|585|584.7|585|584.7|584.4|584.3|0
1639478250000|2021-12-14 10:37:30|584.9|584.6|584.9|584.6|584.9|584.6|584.9|584.6|0
1639478260000|2021-12-14 10:37:40||584.7||584.6||584.7||584.6|0
1639478280000|2021-12-14 10:38:00|584.8|584.5|585.2|584.8|585.2|584.9|584.6|584.3|0
1639478290000|2021-12-14 10:38:10|585.1|584.9|585.3|584.9|585.3|584.9|585.1|584.9|0
1639478300000|2021-12-14 10:38:20|585.2||585.2||585.2||585.2||0
1639478310000|2021-12-14 10:38:30|585.3|584.8|585.1|584.8|585.3|584.8|585.1|584.8|0
1639478320000|2021-12-14 10:38:40|585||585.1||585.1||585||0
1639478330000|2021-12-14 10:38:50|585||585.1||585.1||585||0
1639478340000|2021-12-14 10:39:00|585.2||585.1||585.2||585.1||0
1639478360000|2021-12-14 10:39:20|585.3|585.2|585.8|585.5|585.9|585.6|585.2|584.9|0
1639478380000|2021-12-14 10:39:40|585.7|585.4|585.5|585.2|585.7|585.4|585.4|585.2|0
1639478390000|2021-12-14 10:39:50|585.6|585.3|585.6|585.2|585.7|585.4|585.6|585.2|0
1639478400000|2021-12-14 10:40:00|585.7|585.3|585.5|585.3|585.7|585.3|585.5|585.3|0
1639478410000|2021-12-14 10:40:10|585.6|585.4|585.8|585.4|585.8|585.5|585.6|585.4|0
1639478420000|2021-12-14 10:40:20|585.7|585.3|585.6|585.3|585.7|585.3|585.6|585.3|0
1639478430000|2021-12-14 10:40:30|585.7|585.4|585.8|585.5|585.8|585.5|585.7|585.4|0
1639478440000|2021-12-14 10:40:40|585.7|585.4|585.7|585.4|585.7|585.5|585.7|585.4|0
1639478450000|2021-12-14 10:40:50|585.8|585.5|585.9|585.6|586.1|585.8|585.8|585.5|0
1639478460000|2021-12-14 10:41:00|585.8||586||586||585.8||0
1639478490000|2021-12-14 10:41:30|585.9||585.9||585.9||585.8||0
1639478500000|2021-12-14 10:41:40|586|585.7|586|585.6|586|585.7|586|585.6|0
1639478530000|2021-12-14 10:42:10|585.9|585.5|585.6|585.4|585.9|585.5|585.6|585.4|0
1639478540000|2021-12-14 10:42:20|585.7||585.6||585.7||585.6||0
1639478550000|2021-12-14 10:42:30|585.5|585.3|585.1|584.8|585.5|585.3|585.1|584.8|0
1639478560000|2021-12-14 10:42:40|585.2|584.9|585.1|584.8|585.2|584.9|585.1|584.8|0
1639478570000|2021-12-14 10:42:50|585.2|584.9|585.3|585|585.5|585.3|585.2|584.9|0
1639478580000|2021-12-14 10:43:00|585.2|584.9|585.3|585|585.4|585.1|585.2|584.9|0
1639478590000|2021-12-14 10:43:10|585.4|585.1|585.3|584.9|585.4|585.1|585.3|584.9|0
1639478600000|2021-12-14 10:43:20|585.4|585|585.4|585|585.4|585|585.4|585|0
1639478610000|2021-12-14 10:43:30||585.1||585.1||585.2||585.1|0
1639478620000|2021-12-14 10:43:40|585.3|585|585.3|584.9|585.3|585|585.3|584.9|0
1639478630000|2021-12-14 10:43:50|585.2|584.8|584.9|584.5|585.2|584.8|584.8|584.5|0
1639478640000|2021-12-14 10:44:00||584.6||584.6||584.6||584.6|0
1639478650000|2021-12-14 10:44:10|585|584.7|585|584.7|585|584.7|585|584.7|0
1639478660000|2021-12-14 10:44:20|584.9|584.6|585|584.7|585|584.7|584.9|584.6|0
1639478670000|2021-12-14 10:44:30|584.9|584.6|585.2|584.9|585.3|585|584.9|584.6|0
1639478680000|2021-12-14 10:44:40|585.3|585|585.3|585.1|585.3|585.1|585.3|585|0
1639478690000|2021-12-14 10:44:50|585.5|585.2|585.5|585.1|585.6|585.3|585.5|585.1|0
1639478700000|2021-12-14 10:45:00|585.4|585.2|585.8|585.4|585.8|585.5|585.4|585.1|0
1639478710000|2021-12-14 10:45:10|585.7||585.7||585.7||585.7||0
1639478720000|2021-12-14 10:45:20|585.8|585.5|585.7|585.4|585.8|585.5|585.7|585.4|0
1639478730000|2021-12-14 10:45:30|585.6|585.3|585.6|585.3|585.7|585.3|585.6|585.3|0
1639478740000|2021-12-14 10:45:40|585.7|585.4|585.3|585|585.7|585.4|585.3|585|0
1639478750000|2021-12-14 10:45:50|585.2|584.9|585.4|585.1|585.4|585.2|585.2|584.9|0
1639478760000|2021-12-14 10:46:00|585.3|585|585|584.8|585.3|585.1|585|584.7|0
1639478770000|2021-12-14 10:46:10|585.1|584.9|585.1|584.9|585.1|584.9|585.1|584.8|0
1639478780000|2021-12-14 10:46:20||584.8||584.8||584.9||584.8|0
1639478790000|2021-12-14 10:46:30|585||585||585||584.9||0
1639478800000|2021-12-14 10:46:40|585.1|584.9|585.2|584.9|585.2|584.9|585.1|584.9|0
1639478810000|2021-12-14 10:46:50|585|584.8|584.8|584.6|585|584.8|584.8|584.5|0
1639478820000|2021-12-14 10:47:00|584.9|584.7|585|584.6|585|584.8|584.9|584.6|0
1639478830000|2021-12-14 10:47:10|584.9|584.5|584.7|584.4|584.9|584.5|584.7|584.4|0
1639478840000|2021-12-14 10:47:20|584.6|584.3|584.5|584.2|584.6|584.3|584.5|584.2|0
1639478850000|2021-12-14 10:47:30|584.4|584.1|584.4|584.1|584.4|584.2|584.4|584.1|0
1639478860000|2021-12-14 10:47:40||584.2||584.2||584.2||584.2|0
1639478870000|2021-12-14 10:47:50|584.5|584.3|584.5|584.2|584.5|584.4|584.5|584.2|0
1639478880000|2021-12-14 10:48:00|584.4|584.1|584.3|584|584.4|584.1|584.2|584|0
1639478890000|2021-12-14 10:48:10|584.2|583.9|584.4|584.1|584.5|584.2|584|583.9|0
1639478900000|2021-12-14 10:48:20|584.3|584|584.4|584.1|584.4|584.1|584.3|584|0
1639478940000|2021-12-14 10:49:00|584.5|584.2|584.4|584.2|584.5|584.2|584.4|584.1|0
1639478950000|2021-12-14 10:49:10||584.1||584.1||584.1||584.1|0
1639478960000|2021-12-14 10:49:20|584.3|584|584.4|584.1|584.4|584.2|584.2|584|0
1639478970000|2021-12-14 10:49:30|584.3|584|584.3|584|584.3|584|584.3|584|0
1639478980000|2021-12-14 10:49:40||584.1||584||584.1||584|0
1639478990000|2021-12-14 10:49:50|584.2||584.2||584.3||584.2||0
1639479000000|2021-12-14 10:50:00|584.1|583.9|584.1|583.9|584.1|583.9|584.1|583.9|0
1639479020000|2021-12-14 10:50:20|584.2|584|584.2|584|584.2|584|584.2|584|0
1639479040000|2021-12-14 10:50:40||583.9||583.9||583.9||583.9|0
1639479050000|2021-12-14 10:50:50||584||584||584.1||584|0
1639479070000|2021-12-14 10:51:10|584.3|584.1|584.5|584.3|584.5|584.4|584.3|584.1|0
1639479080000|2021-12-14 10:51:20|584.6|584.2|584.6|584.3|584.6|584.3|584.5|584.2|0
1639479090000|2021-12-14 10:51:30|584.5|584.2|584.3|584|584.5|584.2|584.2|584|0
1639479100000|2021-12-14 10:51:40|584.2|583.9|584.2|583.9|584.2|583.9|584.1|583.9|0
1639479120000|2021-12-14 10:52:00||584||583.9||584||583.9|0
1639479130000|2021-12-14 10:52:10|584.1||584.1||584.1||584||0
1639479160000|2021-12-14 10:52:40|584||584.1||584.1||584||0
1639479190000|2021-12-14 10:53:10|584.2|584|584.3|584|584.5|584.2|584.2|584|0
1639479230000|2021-12-14 10:53:50|584.2||584.1||584.3||584.1||0
1639479240000|2021-12-14 10:54:00|584|583.9|584.1|583.9|584.1|583.9|584|583.9|0
1639479250000|2021-12-14 10:54:10|584||584.1||584.1||584||0
1639479260000|2021-12-14 10:54:20||584||583.9||584||583.9|0
1639479270000|2021-12-14 10:54:30||584||583.9||584||583.9|0
1639479280000|2021-12-14 10:54:40|584||584||584||584||0
1639479290000|2021-12-14 10:54:50|584.1|584|584.1|584|584.1|584|584.1|584|0
1639479300000|2021-12-14 10:55:00|584.2|584.1|584.4|584.1|584.4|584.1|584.2|584.1|0
1639479320000|2021-12-14 10:55:20|584.5|584.2|584.2|584|584.5|584.3|584.2|583.9|0
1639479350000|2021-12-14 10:55:50|584.3|584.1|584.2|584|584.3|584.1|584.2|584|0
1639479360000|2021-12-14 10:56:00|584.3|584.1|584.3|584.1|584.3|584.2|584.2|584|0
1639479370000|2021-12-14 10:56:10|584.4|584.2|584.6|584.3|584.6|584.4|584.4|584.1|0
1639479380000|2021-12-14 10:56:20|584.5|584.4|584.5|584.3|584.5|584.4|584.5|584.3|0
1639479390000|2021-12-14 10:56:30|584.6|584.4|584.6|584.3|584.6|584.4|584.6|584.3|0
1639479400000|2021-12-14 10:56:40|584.5|584.4|584.5|584.4|584.5|584.4|584.5|584.4|0
1639479410000|2021-12-14 10:56:50|584.6|584.5|584.6|584.3|584.8|584.5|584.6|584.3|0
1639479420000|2021-12-14 10:57:00||584.4||584.4||584.4||584.4|0
1639479430000|2021-12-14 10:57:10||584.3||584.3||584.3||584.3|0
1639479440000|2021-12-14 10:57:20|584.5|584.4|584.5|584.3|584.5|584.4|584.5|584.2|0
1639479450000|2021-12-14 10:57:30|584.4|584.2|584.3|584|584.4|584.2|584.3|584|0
1639479460000|2021-12-14 10:57:40|584.4|584.1|584.3|584.1|584.5|584.2|584.3|584.1|0
1639479470000|2021-12-14 10:57:50|584.2|584|584.2|583.9|584.2|584|584.1|583.9|0
1639479480000|2021-12-14 10:58:00||584||583.9||584||583.9|0
1639479490000|2021-12-14 10:58:10|584.1||584.1||584.1||584.1||0
1639479500000|2021-12-14 10:58:20|584.2|584|584.3|584|584.3|584.2|584.2|583.9|0
1639479510000|2021-12-14 10:58:30||584.1||584.1||584.2||584|0
1639479520000|2021-12-14 10:58:40||584||584||584||584|0
1639479530000|2021-12-14 10:58:50|584.2||584.3||584.3||584.2||0
1639479540000|2021-12-14 10:59:00|584.2|583.9|584.1|583.9|584.2|584|584|583.9|0
1639479550000|2021-12-14 10:59:10||584||583.9||584||583.9|0
1639479580000|2021-12-14 10:59:40||584||583.9||584||583.9|0
1639479590000|2021-12-14 10:59:50|584|584|584|583.9|584|584|584|583.9|0
1639479600000|2021-12-14 11:00:00|584.1|584|584.5|584.4|584.6|584.4|584.1|583.9|0
1639479610000|2021-12-14 11:00:10||584.3||584.3||584.4||584.3|0
1639479620000|2021-12-14 11:00:20|584.6|584.4|584.5|584.3|584.6|584.5|584.3|584.2|0
1639479630000|2021-12-14 11:00:30|584.4|584.2|584.3|584|584.4|584.3|584|583.9|0
1639479640000|2021-12-14 11:00:40|584.2|583.9|584.2|583.9|584.3|584.1|584.1|583.9|0
1639479650000|2021-12-14 11:00:50|584.3|584|584.2|584.1|584.3|584.1|584.2|584|0
1639479660000|2021-12-14 11:01:00||584||584||584||584|0
1639479670000|2021-12-14 11:01:10|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584|0
1639479680000|2021-12-14 11:01:20|584.4|584.2|584.4|584.1|584.5|584.3|584.4|584.1|0
1639479690000|2021-12-14 11:01:30|584.5|584.2|584.5|584.4|584.7|584.5|584.4|584.2|0
1639479700000|2021-12-14 11:01:40|584.6|584.3|584.6|584.4|584.6|584.4|584.6|584.3|0
1639479710000|2021-12-14 11:01:50|584.5|584.3|584.5|584.3|584.6|584.4|584.5|584.3|0
1639479720000|2021-12-14 11:02:00|584.6|584.4|584.6|584.4|584.6|584.4|584.6|584.4|0
1639479730000|2021-12-14 11:02:10|584.5|584.3|584.5|584.2|584.5|584.3|584.4|584.2|0
1639479750000|2021-12-14 11:02:30|584.6|584.3|584.4|584.1|584.6|584.4|584.3|584.1|0
1639479770000|2021-12-14 11:02:50|584.3|584|584.3|584.1|584.4|584.2|584.3|584|0
1639479780000|2021-12-14 11:03:00|584.2|584|584.2|583.9|584.2|584|584.2|583.9|0
1639479790000|2021-12-14 11:03:10|584.3|584|584.1|583.9|584.3|584.1|584.1|583.9|0
1639479800000|2021-12-14 11:03:20||584||583.9||584||583.9|0
1639479820000|2021-12-14 11:03:40|584||584||584.1||584||0
1639479830000|2021-12-14 11:03:50|584.2|584|584.4|584.1|584.4|584.1|584.2|584|0
1639479840000|2021-12-14 11:04:00|584.3|584.2|584.4|584.1|584.4|584.2|584.3|584.1|0
1639479850000|2021-12-14 11:04:10||584.2||584.2||584.2||584.2|0
1639479860000|2021-12-14 11:04:20|584.5|584.3|584.7|584.5|584.7|584.5|584.5|584.3|0
1639479870000|2021-12-14 11:04:30|584.6|584.4|584.6|584.3|584.6|584.4|584.5|584.3|0
1639479880000|2021-12-14 11:04:40|584.5||584.5||584.5||584.5||0
1639479890000|2021-12-14 11:04:50||584.2||584.3||584.3||584.2|0
1639479900000|2021-12-14 11:05:00|584.6|584.4|584.5|584.2|584.6|584.5|584.5|584.2|0
1639479910000|2021-12-14 11:05:10|584.6|584.3|584.6|584.5|584.7|584.5|584.6|584.3|0
1639479920000|2021-12-14 11:05:20|584.7|584.6|584.9|584.7|585|584.7|584.7|584.5|0
1639479930000|2021-12-14 11:05:30||584.6||584.6||584.6||584.6|0
1639479940000|2021-12-14 11:05:40||584.7||584.6||584.7||584.6|0
1639479950000|2021-12-14 11:05:50||584.7||584.6||584.7||584.6|0
1639479960000|2021-12-14 11:06:00|584.8|584.7|584.8|584.6|584.9|584.7|584.8|584.6|0
1639479970000|2021-12-14 11:06:10|584.7|584.5|584.7|584.5|584.8|584.5|584.6|584.4|0
1639479980000|2021-12-14 11:06:20|584.6|584.6|584.8|584.6|584.8|584.7|584.6|584.5|0
1639479990000|2021-12-14 11:06:30|584.7|584.7|584.8|584.6|584.8|584.7|584.7|584.6|0
1639480000000|2021-12-14 11:06:40||584.7||584.7||584.7||584.7|0
1639480010000|2021-12-14 11:06:50|584.7|584.6|584.8|584.6|584.8|584.6|584.7|584.6|0
1639480020000|2021-12-14 11:07:00|584.7|584.5|584.5|584.3|584.8|584.6|584.3|584.2|0
1639480030000|2021-12-14 11:07:10|584.6|584.4|584.7|584.4|584.7|584.5|584.6|584.4|0
1639480040000|2021-12-14 11:07:20|584.6|584.3|584.5|584.3|584.6|584.3|584.5|584.2|0
1639480050000|2021-12-14 11:07:30||584.2||584.2||584.2||584.2|0
1639480060000|2021-12-14 11:07:40|584.4|584.3|584.7|584.5|584.7|584.5|584.4|584.2|0
1639480080000|2021-12-14 11:08:00|584.8|584.6|584.6|584.4|584.8|584.6|584.5|584.4|0
1639480090000|2021-12-14 11:08:10|584.7|584.5|584.9|584.6|585|584.7|584.7|584.5|0
1639480100000|2021-12-14 11:08:20|585|584.7|585|584.7|585|584.7|585|584.7|0
1639480110000|2021-12-14 11:08:30|584.9|584.8|585.4|585.1|585.4|585.1|584.9|584.8|0
1639480120000|2021-12-14 11:08:40|585.5|585.2|585.6|585.4|585.9|585.7|585.5|585.2|0
1639480130000|2021-12-14 11:08:50|585.5||585.5||585.6||585.5||0
1639480140000|2021-12-14 11:09:00|585.6|585.5|586.6|586.4|586.8|586.5|585.6|585.5|0
1639480150000|2021-12-14 11:09:10|586.7||586.7||586.7||586.7||0
1639480160000|2021-12-14 11:09:20|586.6|586.5|586.5|586.3|586.6|586.5|586.5|586.3|0
1639480170000|2021-12-14 11:09:30|586.6|586.4|586.4|586.2|586.7|586.5|586.4|586.2|0
1639480180000|2021-12-14 11:09:40|586.3|586.1|586.2|585.9|586.3|586.1|586.2|585.9|0
1639480190000|2021-12-14 11:09:50|586.1||586.1||586.2||586.1||0
1639480200000|2021-12-14 11:10:00|586|586|585.9|585.7|586|586|585.9|585.7|0
1639480210000|2021-12-14 11:10:10|585.8||585.8||585.8||585.8||0
1639480220000|2021-12-14 11:10:20|585.9|585.8|586|585.7|586.1|585.9|585.9|585.7|0
1639480230000|2021-12-14 11:10:30|585.9|585.6|585.8|585.7|585.9|585.7|585.8|585.5|0
1639480240000|2021-12-14 11:10:40|585.9|585.8|586|585.7|586|585.8|585.9|585.7|0
1639480250000|2021-12-14 11:10:50|585.9|585.8|585.9|585.7|586|585.8|585.9|585.7|0
1639480260000|2021-12-14 11:11:00|586|585.6|585.7|585.4|586|585.6|585.7|585.4|0
1639480270000|2021-12-14 11:11:10|585.8|585.5|586.1|585.9|586.3|586|585.8|585.5|0
1639480280000|2021-12-14 11:11:20|586.2|586|586.3|586|586.4|586.1|586.2|586|0
1639480290000|2021-12-14 11:11:30||585.9||585.9||585.9||585.9|0
1639480300000|2021-12-14 11:11:40|586.2|586|586.3|586|586.3|586.1|586.2|586|0
1639480310000|2021-12-14 11:11:50|586.5|586.1|586.7|586.4|586.7|586.5|586.5|586.1|0
1639480320000|2021-12-14 11:12:00|586.8|586.5|586.7|586.4|587.1|586.7|586.6|586.4|0
1639480330000|2021-12-14 11:12:10|586.6|586.3|586.6|586.3|586.7|586.4|586.6|586.3|0
1639480340000|2021-12-14 11:12:20|586.7|586.4|586.8|586.5|586.8|586.5|586.7|586.4|0
1639480350000|2021-12-14 11:12:30|586.7|586.4|586.6|586.3|586.7|586.5|586.6|586.3|0
1639480360000|2021-12-14 11:12:40|586.7|586.4|586.7|586.3|586.8|586.6|586.7|586.3|0
1639480380000|2021-12-14 11:13:00|586.6|586.4|586.6|586.4|586.6|586.4|586.6|586.3|0
1639480390000|2021-12-14 11:13:10|586.5|586.3|586.6|586.4|586.6|586.4|586.5|586.2|0
1639480410000|2021-12-14 11:13:30|586.5|586.3|586.3|585.9|586.6|586.3|586.3|585.9|0
1639480420000|2021-12-14 11:13:40|586.2|585.8|586.1|585.7|586.2|585.8|586.1|585.7|0
1639480430000|2021-12-14 11:13:50|586|585.8|586|585.7|586|585.8|585.9|585.5|0
1639480440000|2021-12-14 11:14:00|585.9|585.6|586|585.8|586.1|586|585.9|585.6|0
1639480450000|2021-12-14 11:14:10|586.1|585.7|586|585.6|586.1|585.7|585.9|585.6|0
1639480460000|2021-12-14 11:14:20|585.9|585.7|586|585.6|586|585.7|585.9|585.6|0
1639480470000|2021-12-14 11:14:30|585.9|585.7|585.9|585.6|585.9|585.7|585.9|585.6|0
1639480480000|2021-12-14 11:14:40|586|585.7|585.9|585.6|586|585.7|585.9|585.6|0
1639480490000|2021-12-14 11:14:50|586|585.7|586|585.7|586|585.9|586|585.7|0
1639480500000|2021-12-14 11:15:00||585.8||585.7||585.9||585.7|0
1639480510000|2021-12-14 11:15:10||585.8||585.8||585.9||585.8|0
1639480520000|2021-12-14 11:15:20||585.7||585.8||585.9||585.7|0
1639480530000|2021-12-14 11:15:30|585.9|585.7|585.9|585.6|585.9|585.7|585.9|585.6|0
1639480550000|2021-12-14 11:15:50|585.8|585.5|585.6|585.4|585.8|585.5|585.5|585.4|473
1639480560000|2021-12-14 11:16:00|585.5|585.3|585.4|585.1|585.5|585.3|585.4|585|62
1639480570000|2021-12-14 11:16:10|585.3|585|585.3|585.1|585.3|585.1|585.3|585|0
1639480580000|2021-12-14 11:16:20|585.4|585.2|585.3|585.1|585.5|585.2|585.3|585.1|15
1639480590000|2021-12-14 11:16:30||585||585.1||585.1||585|0
1639480600000|2021-12-14 11:16:40|585.6|585.2|585.6|585.4|585.7|585.5|585.5|585.2|5000
1639480610000|2021-12-14 11:16:50|585.4|585.3|585.2|585|585.4|585.3|585.2|585|1593
1639480620000|2021-12-14 11:17:00|585.1|584.9|585.1|584.8|585.1|584.9|585|584.7|1464
1639480630000|2021-12-14 11:17:10|585|584.7|584.9|584.7|585|584.8|584.9|584.7|0
1639480640000|2021-12-14 11:17:20|584.7|584.6|584.6|584.3|585|584.7|584.5|584.3|7264
1639480650000|2021-12-14 11:17:30|584.5|584.2|584.4|584.2|584.5|584.3|584.4|584.1|0
1639480660000|2021-12-14 11:17:40|584.3|584.1|584.3|584.1|584.3|584.1|584.3|584.1|0
1639480670000|2021-12-14 11:17:50|584.4|584|584.4|584.1|584.4|584.1|584.4|584|0
1639480680000|2021-12-14 11:18:00|584.3|584|584.4|584.1|584.4|584.3|584.1|583.9|2419
1639480700000|2021-12-14 11:18:20|584.3|584|584.3|584|584.3|584|584.2|584|0
1639480710000|2021-12-14 11:18:30|584.2|583.9|584.3|584|584.3|584.1|584|583.9|12950
1639480730000|2021-12-14 11:18:50|584.4|584.1|584.3|584|584.4|584.1|584.3|584|1711
1639480740000|2021-12-14 11:19:00|584.4|584.1|584.4|584.1|584.4|584.2|584.3|584.1|0
1639480750000|2021-12-14 11:19:10|584.3|584|584.3|584|584.3|584|584.3|584|0
1639480770000|2021-12-14 11:19:30|584.2|584.1|584.2|584|584.4|584.1|584.2|584|0
1639480780000|2021-12-14 11:19:40|584.1|583.9|584|583.9|584.3|583.9|584|583.9|7621
1639480800000|2021-12-14 11:20:00|||||||||6306
1639480840000|2021-12-14 11:20:40|584.1|584|584.3|584|584.4|584.1|584.1|583.9|3698
1639480850000|2021-12-14 11:20:50|584.2||584.2||584.2||584.2||0
1639480870000|2021-12-14 11:21:10|584.3|584.1|584.4|584.2|584.4|584.3|584.3|584.1|672
1639480890000|2021-12-14 11:21:30|584.5|584.3|584.4|584.2|584.5|584.3|584.4|584.2|25
1639480910000|2021-12-14 11:21:50|584.5|584.3|584.6|584.3|584.6|584.4|584.5|584.3|194
1639480920000|2021-12-14 11:22:00|584.7|584.4|584.6|584.4|584.7|584.5|584.6|584.3|0
1639480930000|2021-12-14 11:22:10|584.7|584.5|584.6|584.5|584.7|584.5|584.6|584.5|404
1639480950000|2021-12-14 11:22:30||584.4||584.4||584.4||584.3|83
1639480960000|2021-12-14 11:22:40|584.5|584.3|584.6|584.3|584.6|584.3|584.5|584.3|0
1639480970000|2021-12-14 11:22:50|584.7|584.4|584.6|584.3|584.7|584.4|584.6|584.3|1000
1639480980000|2021-12-14 11:23:00|584.5|584.2|584.5|584.3|584.5|584.3|584.5|584.2|0
1639480990000|2021-12-14 11:23:10|584.4|584.2|584.4|584.2|584.4|584.2|584.3|584.1|484
1639481010000|2021-12-14 11:23:30|584.3|584.1|584.2|584.1|584.3|584.1|584.2|584.1|1
1639481020000|2021-12-14 11:23:40|584.3|584.2|584.4|584.3|584.4|584.3|584.3|584.2|849
1639481030000|2021-12-14 11:23:50|584.6|584.2|584.6|584.3|584.6|584.4|584.6|584.2|1272
1639481040000|2021-12-14 11:24:00|584.7|584.4|584.6|584.3|584.7|584.6|584.5|584.3|950
1639481050000|2021-12-14 11:24:10|||||||||170
1639481070000|2021-12-14 11:24:30|584.5|584.2|584.4|584.1|584.5|584.2|584.3|584.1|528
1639481080000|2021-12-14 11:24:40||584.2||584.2||584.3||584.2|0
1639481090000|2021-12-14 11:24:50||584.3||584.2||584.3||584.1|0
1639481110000|2021-12-14 11:25:10||584.3||584.3||584.3||584.3|0
1639481130000|2021-12-14 11:25:30|584.3|584.2|584.3|584.1|584.3|584.2|584.3|584.1|1670
1639481150000|2021-12-14 11:25:50|584.2|584|584.3|584|584.3|584|584.1|584|3250
1639481160000|2021-12-14 11:26:00|584.2||584.2||584.2||584.2||0
1639481180000|2021-12-14 11:26:20|584.1|583.9|584|583.8|584.1|583.9|583.9|583.8|30330
1639481200000|2021-12-14 11:26:40|583.9|583.7|583.5|583.2|583.9|583.7|583.2|582.9|24989
1639481210000|2021-12-14 11:26:50|583.4|583.4|583.7|583.5|583.7|583.6|583.4|583.2|11538
1639481220000|2021-12-14 11:27:00||583.4||583.4||583.4||583.4|0
1639481230000|2021-12-14 11:27:10|583.6|583.3|583.7|583.5|583.7|583.5|583.6|583.3|2400
1639481240000|2021-12-14 11:27:20|583.6|583.1|582.7|582.4|583.6|583.1|582.7|582.4|56874
1639481250000|2021-12-14 11:27:30|582.6|582.5|582.6|582.3|582.8|582.5|582.6|582.3|1010
1639481260000|2021-12-14 11:27:40|582.7|582.4|582.4|582.2|582.7|582.5|582.1|582|7652
1639481270000|2021-12-14 11:27:50|582.5|582.3|582.3|582.1|582.5|582.4|582.3|582.1|3930
1639481280000|2021-12-14 11:28:00|582.2|582|582.4|582.2|582.5|582.2|582.1|582|6247
1639481290000|2021-12-14 11:28:10|582.3|582.1|582.4|582.2|582.5|582.2|582.3|582.1|0
1639481300000|2021-12-14 11:28:20||582.1||582.2||582.2||582.1|0
1639481310000|2021-12-14 11:28:30|582.3|582.1|582.3|582.1|582.3|582.1|582.3|582.1|0
1639481320000|2021-12-14 11:28:40|582.2|582|582.4|582.2|582.4|582.2|582.2|582|2771
1639481330000|2021-12-14 11:28:50|582.3|582.1|582.4|582.1|582.4|582.3|582.2|582|4736
1639481340000|2021-12-14 11:29:00|582.3|582|582.3|582.1|582.3|582.1|582.2|582|5892
1639481350000|2021-12-14 11:29:10|582.2||582.3||582.3||582.2||1000
1639481360000|2021-12-14 11:29:20|582.2||582.3||582.3||582.2||566
1639481390000|2021-12-14 11:29:50|582.2|582.2|582.4|582.2|582.4|582.3|582.2|582.1|463
1639481400000|2021-12-14 11:30:00|582.3|582.1|582.6|582.3|582.7|582.4|582.3|582.1|2466
1639481410000|2021-12-14 11:30:10|582.5|582.2|582.5|582.2|582.5|582.2|582.4|582.2|0
1639481420000|2021-12-14 11:30:20|582.4||582.4||582.4||582.4||0
1639481440000|2021-12-14 11:30:40|582.5|582.4|582.2|582.1|582.5|582.4|582.2|582|11978
1639481460000|2021-12-14 11:31:00|582.3|582.2|582.3|582.1|582.3|582.2|582.3|582.1|1240
1639481470000|2021-12-14 11:31:10|582.2|582|581.4|581.2|582.3|582.1|581.3|581|147531
1639481490000|2021-12-14 11:31:30|581.5|581.3|581.6|581.4|581.7|581.5|581.5|581.3|3169
1639481500000|2021-12-14 11:31:40|581.7|581.5|581.8|581.5|581.9|581.7|581.6|581.4|13
1639481510000|2021-12-14 11:31:50|581.7|581.6|581.8|581.5|581.9|581.7|581.7|581.5|0
1639481520000|2021-12-14 11:32:00|581.9|581.6|581.9|581.6|581.9|581.7|581.9|581.6|550
1639481530000|2021-12-14 11:32:10|581.8|581.5|581.9|581.6|581.9|581.6|581.8|581.5|0
1639481550000|2021-12-14 11:32:30|581.8|581.7|581.8|581.5|581.8|581.7|581.8|581.5|150
1639481560000|2021-12-14 11:32:40|581.9|581.6|581.7|581.5|581.9|581.6|581.7|581.5|523
1639481570000|2021-12-14 11:32:50|581.6|581.6|581.9|581.6|582|581.8|581.6|581.6|4307
1639481580000|2021-12-14 11:33:00|581.8|581.5|581.7|581.5|581.9|581.6|581.6|581.5|0
1639481590000|2021-12-14 11:33:10|581.6|581.4|581.3|581|581.7|581.4|581.3|581|1467
1639481600000|2021-12-14 11:33:20|581.2|581.1|581.2|581|581.3|581.1|581.2|581|0
1639481610000|2021-12-14 11:33:30|581.1|581.3|581.2|581|581.4|581.3|581.1|581|7567
1639481630000|2021-12-14 11:33:50|581.1|580.9|581|580.8|581.1|580.9|580.9|580.7|81
1639481640000|2021-12-14 11:34:00|580.9|580.7|580.9|580.6|580.9|580.8|580.9|580.5|0
1639481650000|2021-12-14 11:34:10|580.8|580.5|580.5|580.2|580.8|580.5|580.4|580.1|1289
1639481660000|2021-12-14 11:34:20|580.4|580.1|580.2|580|580.4|580.1|580.2|580|3153
1639481680000|2021-12-14 11:34:40|580.1|579.9|579.1|578.9|580.2|579.9|578.8|578.6|102223
1639481690000|2021-12-14 11:34:50|579.2|579|579.5|579.2|579.5|579.2|579.2|579|800
1639481700000|2021-12-14 11:35:00|579.4|579.1|579.5|579.2|579.5|579.3|579.2|579|363
1639481710000|2021-12-14 11:35:10||579.1||579.1||579.1||579.1|0
1639481720000|2021-12-14 11:35:20|579.4|579|579.1|578.8|579.4|579|578.9|578.8|4625
1639481730000|2021-12-14 11:35:30|579|578.9|579.1|578.9|579.1|578.9|579|578.8|0
1639481740000|2021-12-14 11:35:40|579|578.8|579.1|578.9|579.2|578.9|578.8|578.6|3822
1639481750000|2021-12-14 11:35:50|579|578.8|579.1|578.9|579.1|578.9|579|578.7|0
1639481760000|2021-12-14 11:36:00|579.2|578.8|579.1|578.7|579.2|578.8|579.1|578.7|0
1639481770000|2021-12-14 11:36:10|579|578.8|579|578.7|579|578.9|579|578.7|0
1639481780000|2021-12-14 11:36:20|578.9|578.6|578.9|578.7|579|578.7|578.7|578.6|4777
1639481790000|2021-12-14 11:36:30|579|578.8|578.9|578.7|579|578.8|578.9|578.6|350
1639481800000|2021-12-14 11:36:40|579|578.8|578.9|578.7|579.1|578.9|578.8|578.6|1090
1639481810000|2021-12-14 11:36:50|579|578.8|578.8|578.6|579|578.9|578.7|578.6|2000
1639481820000|2021-12-14 11:37:00|578.7||578.8||578.8||578.7||3006
1639481830000|2021-12-14 11:37:10|578.7|578.7|578.8|578.6|578.8|578.7|578.7|578.6|3283
1639481840000|2021-12-14 11:37:20|578.9|578.7|579|578.7|579|578.8|578.9|578.7|1732
1639481850000|2021-12-14 11:37:30|578.9|578.6|578.9|578.7|579|578.7|578.8|578.6|709
1639481860000|2021-12-14 11:37:40|579|578.8|579|578.7|579.3|579.1|578.9|578.7|5242
1639481870000|2021-12-14 11:37:50|579.1|578.9|579.2|579|579.2|579|579.1|578.9|93
1639481880000|2021-12-14 11:38:00||578.9||579||579||578.9|0
1639481890000|2021-12-14 11:38:10|579.3|578.9|579.1|578.9|579.3|579|579.1|578.9|0
1639481900000|2021-12-14 11:38:20|579.3|579|579.4|579.2|579.7|579.4|579.3|579|9356
1639481910000|2021-12-14 11:38:30|579.5|579.3|579.3|579.1|579.5|579.4|579.3|579.1|2154
1639481930000|2021-12-14 11:38:50|579.2|579|579.2|579|579.2|579|579.2|579|345
1639481940000|2021-12-14 11:39:00|579.1|578.9|578.8|578.6|579.2|578.9|578.8|578.6|2970
1639481960000|2021-12-14 11:39:20|578.7|578.7|578.8|578.6|578.8|578.7|578.7|578.6|0
1639481970000|2021-12-14 11:39:30|579.1|578.7|579|578.7|579.1|579|579|578.6|15338
1639482000000|2021-12-14 11:40:00|578.9|578.6|578.4|578.1|578.9|578.6|578.3|578.1|9728
1639482010000|2021-12-14 11:40:10|578.3|578|578|577.7|578.3|578|577.8|577.6|24513
1639482020000|2021-12-14 11:40:20|577.9|577.6|577.9|577.7|577.9|577.7|577.9|577.6|0
1639482030000|2021-12-14 11:40:30|578|577.6|578|577.8|578.1|578|578|577.6|613
1639482040000|2021-12-14 11:40:40|578.1|577.7|577.5|577.2|578.1|577.7|577.5|577.1|14740
1639482050000|2021-12-14 11:40:50|577.4|577.1|577.4|577.2|577.5|577.2|577.3|577.1|350
1639482060000|2021-12-14 11:41:00|577.5|577.3|577.5|577.3|577.5|577.3|577.5|577.3|0
1639482070000|2021-12-14 11:41:10|577.6|577.2|577.6|577.3|577.7|577.5|577.6|577.2|1732
1639482080000|2021-12-14 11:41:20|577.5|577.2|577.6|577.3|577.7|577.4|577.4|577.1|784
1639482090000|2021-12-14 11:41:30|577.5|577.2|577.5|577.2|577.5|577.2|577.5|577.2|0
1639482100000|2021-12-14 11:41:40|577.4|577.1|577.5|577.2|577.5|577.2|577.3|577.1|1373
1639482110000|2021-12-14 11:41:50|577.6|577.3|577.8|577.5|577.8|577.6|577.6|577.3|2345
1639482120000|2021-12-14 11:42:00|577.7|577.4|577.6|577.4|577.7|577.6|577.6|577.4|3833
1639482130000|2021-12-14 11:42:10|577.7|577.5|577.7|577.4|577.8|577.6|577.7|577.4|2850
1639482140000|2021-12-14 11:42:20|577.8|577.5|577.6|577.4|577.9|577.6|577.6|577.4|350
1639482150000|2021-12-14 11:42:30|577.7|577.5|577.8|577.5|577.9|577.7|577.6|577.3|46148
1639482170000|2021-12-14 11:42:50|577.7|577.4|577.3|577.1|577.7|577.4|577.3|577.1|2311
1639482180000|2021-12-14 11:43:00|577.2|577|577.4|577.1|577.5|577.2|577.2|577|1031
1639482190000|2021-12-14 11:43:10|577.5|577.2|577.4|577.1|577.5|577.2|577.4|577|0
1639482200000|2021-12-14 11:43:20||577.2||577.2||577.2||577.1|0
1639482210000|2021-12-14 11:43:30|577.3|577.3|577.4|577.3|577.4|577.3|577.3|577.1|742
1639482220000|2021-12-14 11:43:40|577.5|577.2|577.6|577.3|577.6|577.4|577.5|577.2|144
1639482240000|2021-12-14 11:44:00|577.5|577.2|577.4|577.1|577.5|577.2|577.4|577.1|0
1639482270000|2021-12-14 11:44:30|577.5|577.2|577.5|577.3|577.5|577.4|577.4|577.2|945
1639482280000|2021-12-14 11:44:40|577.6|577.4|577.8|577.5|578|577.8|577.6|577.3|6746
1639482290000|2021-12-14 11:44:50|577.9|577.6|577.8|577.6|578|577.7|577.8|577.6|200
1639482300000|2021-12-14 11:45:00|577.7|577.5|579.4|579.2|579.5|579.3|577.6|577.4|0
1639482310000|2021-12-14 11:45:10|579.5|579.3|580.2|579.9|581.1|580.6|579.5|579.3|0
1639482320000|2021-12-14 11:45:20|580.3|580|580.8|580.5|581.2|580.9|580.1|580|0
1639482330000|2021-12-14 11:45:30|580.7|580.6|580.6|580.3|580.8|580.7|580.2|580.1|0
1639482340000|2021-12-14 11:45:40|580.7|580.4|584|583.7|584.5|584.1|580.7|580.3|0
1639482350000|2021-12-14 11:45:50|584.1|583.8|584.4|584|584.9|584.4|582.7|582.5|0
1639482360000|2021-12-14 11:46:00|584.5|584.1|586.3|586|586.6|586.2|584.5|584.1|0
1639482370000|2021-12-14 11:46:10|586.4|586.1|587.2|586.8|587.3|587|586.2|586|0
1639482380000|2021-12-14 11:46:20|587.1|586.6|587.1|586.8|587.3|587|586.6|586.5|0
1639482390000|2021-12-14 11:46:30|587|586.9|585.9|585.6|587|586.9|585.9|585.5|0
1639482400000|2021-12-14 11:46:40|585.8|585.5|583.8|583.6|586.5|586.1|583.8|583.6|0
1639482410000|2021-12-14 11:46:50|583.9|583.7|583.7|583.3|584.4|583.9|583.7|583.2|0
1639482420000|2021-12-14 11:47:00|583.6|583.2|583.5|582.9|584|583.5|583.2|582.8|0
1639482430000|2021-12-14 11:47:10|583.4|583|582.5|581.9|583.4|583.1|582.5|581.8|0
1639482440000|2021-12-14 11:47:20|582.4|582|581.5|581.2|582.4|582.1|581.5|581.2|0
1639482450000|2021-12-14 11:47:30|581.6|581.3|581.9|581.4|581.9|581.5|581.6|580.9|0
1639482460000|2021-12-14 11:47:40|581.8|581.3|581.6|581.2|581.8|581.5|581.6|581.2|0
1639482470000|2021-12-14 11:47:50|581.7|581.4|581.4|581|582.1|581.7|581.4|581|0
1639482480000|2021-12-14 11:48:00|581.5|581.1|581.8|581.2|581.8|581.4|581.4|581.1|0
1639482490000|2021-12-14 11:48:10|581.7|581.1|581.4|580.9|581.7|581.2|581.1|580.6|0
1639482500000|2021-12-14 11:48:20|581.3|580.8|580.8|580.3|581.3|580.8|580.7|580.1|0
1639482510000|2021-12-14 11:48:30|580.7|580.1|580.6|580.1|580.9|580.5|580.6|580|0
1639482520000|2021-12-14 11:48:40|580.5|580|580.4|580|580.6|580.4|580.3|580|0
1639482530000|2021-12-14 11:48:50|580.3|579.9|579.5|579.3|580.3|579.9|579.2|579|0
1639482540000|2021-12-14 11:49:00|579.4|579.1|579|578.5|579.4|579.1|579|578.4|0
1639482550000|2021-12-14 11:49:10|579.1|578.6|579.4|578.8|579.5|579.2|579.1|578.6|0
1639482560000|2021-12-14 11:49:20|579.5|578.9|580.4|579.9|580.4|580.1|579.4|578.9|0
1639482570000|2021-12-14 11:49:30|580.6|580|580.8|580.2|580.9|580.3|580.6|580|0
1639482580000|2021-12-14 11:49:40|580.7|580.1|580.6|580.1|580.7|580.1|580.6|580|0
1639482590000|2021-12-14 11:49:50|580.5|580|580.4|580.1|580.5|580.1|580.4|580|0
1639482600000|2021-12-14 11:50:00|580.3|580|579.9|579.5|580.7|580.3|579.8|579.4|0
1639482610000|2021-12-14 11:50:10|580|579.6|579.9|579.4|580.2|579.8|579.9|579.4|0
1639482620000|2021-12-14 11:50:20|580|579.5|580.6|580.1|580.6|580.1|580|579.5|0
1639482630000|2021-12-14 11:50:30||580||580||580||579.9|0
1639482640000|2021-12-14 11:50:40|580.5|579.9|580.4|579.7|580.5|580|580.4|579.7|0
1639482650000|2021-12-14 11:50:50|580.3|579.8|580.2|580|580.5|580|580|579.7|0
1639482660000|2021-12-14 11:51:00|580.4|579.9|580.6|579.9|580.6|580.2|580.4|579.8|0
1639482670000|2021-12-14 11:51:10|580.5|580|580.8|580.3|581|580.5|580.4|580|0
1639482680000|2021-12-14 11:51:20|581|580.2|581.2|580.7|581.2|580.7|581|580.2|0
1639482690000|2021-12-14 11:51:30|581.1|580.5|581.5|581|581.6|581.1|580.8|580.4|0
1639482700000|2021-12-14 11:51:40|581.6|580.9|581.4|581|581.6|581.3|581.4|580.9|0
1639482710000|2021-12-14 11:51:50|581.3|580.9|581.2|580.8|581.5|581|581.2|580.8|0
1639482720000|2021-12-14 11:52:00|581.3|580.6|581|580.5|581.3|580.7|581|580.4|0
1639482730000|2021-12-14 11:52:10|580.9|580.4|579.7|579.4|580.9|580.4|579.7|579.3|0
1639482740000|2021-12-14 11:52:20|579.9|579.3|580.8|580.2|580.8|580.2|579.9|579.2|0
1639482750000|2021-12-14 11:52:30|580.9|580.3|580.8|580.2|580.9|580.6|580.8|580.2|0
1639482760000|2021-12-14 11:52:40|580.9|580.3|580.6|580.1|580.9|580.4|580.5|580|0
1639482780000|2021-12-14 11:53:00|580.5|580|580.5|579.9|580.5|580|580.5|579.9|0
1639482790000|2021-12-14 11:53:10|580.4|579.8|580.1|579.5|580.4|579.8|580.1|579.5|0
1639482800000|2021-12-14 11:53:20|580|579.6|580.1|579.6|580.2|579.8|579.8|579.5|0
1639482820000|2021-12-14 11:53:40|580|579.5|580|579.5|580|579.6|579.9|579.5|0
1639482830000|2021-12-14 11:53:50|579.9|579.6|580|579.6|580.2|579.8|579.9|579.5|0
1639482840000|2021-12-14 11:54:00|579.9|579.5|579.9|579.5|579.9|579.6|579.8|579.5|0
1639482850000|2021-12-14 11:54:10|579.8|579.3|578.8|578.3|579.8|579.3|578.8|578.3|0
1639482860000|2021-12-14 11:54:20|578.7|578.4|578.4|577.9|578.7|578.4|578.2|577.8|0
1639482870000|2021-12-14 11:54:30|578.5|578|578.3|577.9|578.5|578.2|578.3|577.9|0
1639482880000|2021-12-14 11:54:40||578||577.9||578.1||577.9|0
1639482890000|2021-12-14 11:54:50|578.6|578|578.5|578.1|578.7|578.3|578.5|578|0
1639482900000|2021-12-14 11:55:00|578.4|577.8|578.4|578.1|578.4|578.1|577.9|577.6|0
1639482910000|2021-12-14 11:55:10|578.3|578|578.3|577.8|578.4|578|578.1|577.7|0
1639482930000|2021-12-14 11:55:30||577.7||577.8||577.8||577.7|0
1639482940000|2021-12-14 11:55:40|578.4|577.9|578.9|578.4|579|578.5|578.4|577.9|0
1639482950000|2021-12-14 11:55:50|578.6|578.5|579.2|578.7|579.3|578.8|578.6|578.5|0
1639482960000|2021-12-14 11:56:00|579.3|578.8|579.1|578.7|579.4|578.9|579.1|578.7|0
1639482970000|2021-12-14 11:56:10|579|578.8|579.1|578.7|579.1|578.8|579|578.7|0
1639482980000|2021-12-14 11:56:20|579.2|578.8|579.4|579|579.5|579|579.2|578.7|0
1639482990000|2021-12-14 11:56:30|579.3|579.1|579.4|579.1|579.5|579.1|579.3|579|0
1639483000000|2021-12-14 11:56:40||579||579.1||579.1||579|0
1639483010000|2021-12-14 11:56:50|579.7|579.2|579.8|579.3|579.8|579.3|579.7|579.2|0
1639483020000|2021-12-14 11:57:00|579.7|579.2|579.7|579.2|579.7|579.3|579.7|579.1|0
1639483030000|2021-12-14 11:57:10|579.6|579.1|579.5|579.1|579.6|579.2|579.5|579.1|0
1639483040000|2021-12-14 11:57:20|579.4|579|579.5|579.1|579.5|579.1|579.3|579|0
1639483050000|2021-12-14 11:57:30|579.4|579|578.9|578.6|579.4|579.1|578.8|578.4|0
1639483060000|2021-12-14 11:57:40|579.1|578.8|579.4|579|579.5|579.1|579.1|578.8|0
1639483080000|2021-12-14 11:58:00|579.3||579.3||579.4||579.2||0
1639483090000|2021-12-14 11:58:10|579.4|579.1|579.5|579.1|579.6|579.2|579.4|579.1|0
1639483100000|2021-12-14 11:58:20|579.4|579|579.4|579|579.4|579|579.3|579|0
1639483110000|2021-12-14 11:58:30|579.3|578.8|579.1|578.8|579.4|578.8|579.1|578.8|0
1639483120000|2021-12-14 11:58:40|579.2|578.9|579.2|578.8|579.3|578.9|579.2|578.8|0
1639483130000|2021-12-14 11:58:50|579.3|578.9|579.1|578.9|579.3|578.9|579.1|578.8|0
1639483140000|2021-12-14 11:59:00|579.3|579|579|578.9|579.4|579.1|579|578.8|0
1639483150000|2021-12-14 11:59:10|579.2|578.8|579.1|578.8|579.3|579|578.9|578.8|0
1639483160000|2021-12-14 11:59:20|579.3|578.9|579.5|579.1|579.6|579.2|579.3|578.9|0
1639483170000|2021-12-14 11:59:30|579.4|579|579.3|578.9|579.4|579|579.3|578.9|0
1639483180000|2021-12-14 11:59:40||579||579||579||579|0
1639483190000|2021-12-14 11:59:50|579.4|578.9|580.4|580|581|580.4|579.2|578.9|0
1639483200000|2021-12-14 12:00:00|580.3||580.4||580.4||580.3||0
1639483340000|2021-12-14 12:02:20|580.6|579.6|580.4|579.6|580.6|579.6|580.2|579.2|0
1639483350000|2021-12-14 12:02:30|580.3|579.7|579.8|579.3|580.3|579.8|579.8|579.3|0
1639483360000|2021-12-14 12:02:40||579.4||579.4||579.4||579.4|0
1639483370000|2021-12-14 12:02:50|579.7|579.5|579.5|579.1|579.7|579.6|579.4|579|0
1639483380000|2021-12-14 12:03:00|579.4|579|579.3|579|579.4|579.1|579.3|579|0
1639483390000|2021-12-14 12:03:10|579.2|579.1|579.4|579|579.5|579.1|579.2|579|0
1639483400000|2021-12-14 12:03:20|579.3|578.8|579|578.6|579.4|579|578.8|578.4|0
1639483410000|2021-12-14 12:03:30||578.7||578.7||578.7||578.7|0
1639483420000|2021-12-14 12:03:40|578.9|578.6|578.9|578.6|579|578.6|578.9|578.6|0
1639483430000|2021-12-14 12:03:50|579|578.7|579.6|579.1|580.1|579.8|579|578.7|0
1639483440000|2021-12-14 12:04:00|579.7|579.2|579.9|579.5|579.9|579.5|579.6|579.2|0
1639483450000|2021-12-14 12:04:10|580|579.6|579.8|579.4|580.2|579.8|579.8|579.4|0
1639483470000|2021-12-14 12:04:30|579.9|579.5|579.8|579.4|580|579.6|579.8|579.4|0
1639483480000|2021-12-14 12:04:40|579.9|579.5|580.5|580.1|580.5|580.2|579.9|579.4|0
1639483490000|2021-12-14 12:04:50|580.4|580|580.5|580.1|580.5|580.1|580.4|580|0
1639483500000|2021-12-14 12:05:00|580.6|580.2|580.5|580.1|580.6|580.3|580.4|580.1|0
1639483510000|2021-12-14 12:05:10|580.6|580.5|580.3|580|580.7|580.5|580|579.7|0
1639483520000|2021-12-14 12:05:20|580.4|580.1|580.9|580.5|580.9|580.5|580.4|580.1|0
1639483530000|2021-12-14 12:05:30|581|580.6|581.3|580.8|581.4|580.8|581|580.6|0
1639483540000|2021-12-14 12:05:40|581.2|580.7|581.1|580.7|581.2|580.7|581.1|580.7|0
1639483550000|2021-12-14 12:05:50|581|580.6|580.7|580.3|581.1|580.6|580.7|580.3|0
1639483560000|2021-12-14 12:06:00|580.6|580.2|580.3|579.8|580.6|580.2|580.3|579.8|0
1639483570000|2021-12-14 12:06:10|580.4|579.9|580.4|580|580.6|580.1|580.3|579.9|0
1639483580000|2021-12-14 12:06:20|580.3|579.9|580|579.6|580.3|580|579.7|579.4|0
1639483590000|2021-12-14 12:06:30|579.9|579.5|579.4|579|579.9|579.5|579.4|579|0
1639483600000|2021-12-14 12:06:40||579.1||579||579.1||579|0
1639483610000|2021-12-14 12:06:50|579.5|579.4|579.9|579.6|580.1|579.7|579.5|579.4|0
1639483620000|2021-12-14 12:07:00|580|579.7|580.3|579.9|580.4|579.9|580|579.7|0
1639483630000|2021-12-14 12:07:10|580.4|580|580.6|580.1|580.7|580.1|580.4|580|0
1639483640000|2021-12-14 12:07:20|580.5|580.2|580.1|579.8|580.5|580.3|580.1|579.7|0
1639483650000|2021-12-14 12:07:30|580|579.9|580|579.8|580.2|579.9|580|579.8|0
1639483660000|2021-12-14 12:07:40|580.2|579.9|580.3|579.9|580.3|580.1|580.2|579.8|0
1639483670000|2021-12-14 12:07:50|580.2|579.8|580.3|579.9|580.3|579.9|580.2|579.8|0
1639483680000|2021-12-14 12:08:00|580.2|579.8|580.1|579.9|580.3|579.9|580.1|579.8|0
1639483690000|2021-12-14 12:08:10||579.8||579.8||579.8||579.8|0
1639483700000|2021-12-14 12:08:20||579.9||579.9||579.9||579.8|0
1639483710000|2021-12-14 12:08:30|580|579.8|579.7|579.3|580|579.8|579.7|579.3|0
1639483730000|2021-12-14 12:08:50|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|0
1639483740000|2021-12-14 12:09:00|579.5|579.1|579.3|579.1|579.5|579.1|579.3|579|0
1639483760000|2021-12-14 12:09:20|579.4|579.2|580.2|579.8|580.4|579.9|579.4|579.2|0
1639483790000|2021-12-14 12:09:50|580.1|579.7|579.8|579.4|580.1|579.7|579.6|579.3|0
1639483800000|2021-12-14 12:10:00|579.9|579.3|580|579.5|580.1|579.6|579.6|579.3|0
1639483810000|2021-12-14 12:10:10|580.1|579.6|580.1|579.8|580.3|579.8|580|579.6|0
1639483820000|2021-12-14 12:10:20|580.3|579.9|580.3|580|580.3|580|580.3|579.9|0
1639483830000|2021-12-14 12:10:30|580.2|579.9|580.3|580|580.3|580|580.2|579.9|0
1639483860000|2021-12-14 12:11:00|580.2|579.9|579.3|578.9|580.2|580.1|579.3|578.9|0
1639483880000|2021-12-14 12:11:20|579.4|579|579.6|579.3|579.8|579.4|579.3|579|0
1639483890000|2021-12-14 12:11:30||579.4||579.4||579.4||579.4|0
1639483900000|2021-12-14 12:11:40||579.3||579.3||579.3||579.3|0
1639483910000|2021-12-14 12:11:50|579.5|579.2|579.4|579.1|579.5|579.2|579.4|579.1|0
1639483920000|2021-12-14 12:12:00|579.5||579.5||579.5||579.5||0
1639483930000|2021-12-14 12:12:10|579.6|579.2|579.7|579.3|579.7|579.3|579.6|579.2|0
1639483940000|2021-12-14 12:12:20|579.8||579.8||579.8||579.8||0
1639483950000|2021-12-14 12:12:30|579.9|579.4|579.9|579.5|579.9|579.6|579.9|579.4|0
1639483960000|2021-12-14 12:12:40|579.8|579.4|579.7|579.4|579.8|579.4|579.6|579.3|0
1639483980000|2021-12-14 12:13:00|579.8|579.5|580.5|580.1|580.5|580.1|579.8|579.5|0
1639483990000|2021-12-14 12:13:10|580.4|580|580.4|580|580.4|580|580.4|580|0
1639484000000|2021-12-14 12:13:20||580.1||580||580.1||580|0
1639484010000|2021-12-14 12:13:30|580.3||580.3||580.3||580.3||0
1639484020000|2021-12-14 12:13:40|580.4|580.1|580.6|580.3|580.6|580.3|580.3|580|0
1639484030000|2021-12-14 12:13:50|580.5|580.2|580.6|580.3|580.9|580.6|580.5|580.2|0
1639484040000|2021-12-14 12:14:00|580.8|580.4|580.9|580.5|581|580.7|580.8|580.4|0
1639484070000|2021-12-14 12:14:30|581|580.6|581.1|580.8|581.1|580.9|581|580.6|0
1639484080000|2021-12-14 12:14:40|581|580.9|580.9|580.6|581|580.9|580.9|580.6|0
1639484090000|2021-12-14 12:14:50|580.8|580.5|580.2|579.9|580.8|580.5|580|579.9|0
1639484100000|2021-12-14 12:15:00|580.3|580|580.6|580.3|580.9|580.6|580.3|580|0
1639484110000|2021-12-14 12:15:10|580.5|580.4|580.5|580.2|580.6|580.4|580.5|580.2|0
1639484120000|2021-12-14 12:15:20|580.6|580.3|580.6|580.2|580.7|580.3|580.6|580.2|0
1639484130000|2021-12-14 12:15:30|580.5|580.1|580.2|579.9|580.5|580.1|580.2|579.9|0
1639484140000|2021-12-14 12:15:40|580.3|580|580.4|580.1|580.5|580.1|580.3|580|0
1639484150000|2021-12-14 12:15:50|580.5|580.4|580.2|579.9|580.5|580.4|580.2|579.8|0
1639484170000|2021-12-14 12:16:10|580.1|579.7|579.8|579.5|580.1|579.7|579.8|579.5|0
1639484180000|2021-12-14 12:16:20|579.7|579.4|579.7|579.4|579.7|579.4|579.7|579.4|0
1639484190000|2021-12-14 12:16:30|579.8|579.7|580.3|580|580.3|580|579.8|579.6|0
1639484200000|2021-12-14 12:16:40|580.2|579.9|580.3|579.9|580.3|579.9|580.2|579.9|0
1639484210000|2021-12-14 12:16:50|580.2|580|580.2|579.9|580.2|580|580.2|579.9|0
1639484220000|2021-12-14 12:17:00|580.1|579.8|580.1|579.8|580.2|579.8|580|579.7|0
1639484230000|2021-12-14 12:17:10|580.3|579.9|580.3|579.8|580.3|579.9|580.3|579.7|0
1639484240000|2021-12-14 12:17:20|580.2|579.9|580.6|580.3|580.7|580.4|580.2|579.9|0
1639484250000|2021-12-14 12:17:30||580.2||580.2||580.2||580.1|0
1639484260000|2021-12-14 12:17:40|580.7|580.3|580.7|580.4|580.9|580.5|580.7|580.3|0
1639484270000|2021-12-14 12:17:50|580.6|580.3|580.9|580.5|580.9|580.7|580.5|580.3|0
1639484280000|2021-12-14 12:18:00|580.8||580.9||580.9||580.8||0
1639484290000|2021-12-14 12:18:10|581|580.6|580.6|580.4|581.1|580.8|580.6|580.3|0
1639484310000|2021-12-14 12:18:30|580.5|580.3|580.4|580.1|580.5|580.3|580.4|580.1|0
1639484320000|2021-12-14 12:18:40|580.5|580.2|580.6|580.3|580.6|580.3|580.5|580.2|0
1639484330000|2021-12-14 12:18:50|580.7|580.4|580.6|580.4|580.7|580.4|580.6|580.4|0
1639484340000|2021-12-14 12:19:00|580.7|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1639484350000|2021-12-14 12:19:10|580.6|580.5|580.5|580.3|580.6|580.5|580.5|580.3|0
1639484360000|2021-12-14 12:19:20|580.6|580.4|580.7|580.5|580.7|580.6|580.5|580.4|0
1639484370000|2021-12-14 12:19:30|580.6|580.4|580.4|580.1|580.6|580.4|580.4|580|0
1639484390000|2021-12-14 12:19:50||580||580||580||580|0
1639484400000|2021-12-14 12:20:00||580.1||580.1||580.2||580.1|0
1639484410000|2021-12-14 12:20:10|580.5|580.2|580.9|580.5|580.9|580.7|580.5|580.2|0
1639484420000|2021-12-14 12:20:20|580.8|580.4|581.1|580.8|581.1|580.9|580.8|580.4|0
1639484430000|2021-12-14 12:20:30|581.2|580.9|581.6|581.3|581.6|581.4|581.2|580.9|0
1639484440000|2021-12-14 12:20:40|581.7|581.4|581.7|581.5|582|581.6|581.6|581.4|0
1639484450000|2021-12-14 12:20:50|581.6|581.3|581.2|581|581.7|581.5|581.2|581|0
1639484460000|2021-12-14 12:21:00|581.1|580.8|580.9|580.6|581.1|580.9|580.9|580.6|0
1639484470000|2021-12-14 12:21:10|581|580.7|581.4|581.1|581.4|581.1|580.9|580.7|0
1639484480000|2021-12-14 12:21:20|581.3|581|581.3|581|581.3|581|581.3|581|0
1639484490000|2021-12-14 12:21:30|581.2||581.3||581.3||581.2||0
1639484500000|2021-12-14 12:21:40|581.2|581.1|581.8|581.4|581.8|581.4|581.2|581.1|0
1639484510000|2021-12-14 12:21:50|581.9|581.5|581.9|581.5|581.9|581.6|581.9|581.5|0
1639484520000|2021-12-14 12:22:00|582|581.6|582|581.7|582.1|581.8|581.9|581.6|0
1639484530000|2021-12-14 12:22:10|581.9|581.6|582.3|581.9|582.3|581.9|581.8|581.6|0
1639484540000|2021-12-14 12:22:20|582.2|582|582.3|582.2|582.5|582.3|582.1|581.7|0
1639484550000|2021-12-14 12:22:30|582.2|582.1|582.1|581.9|582.2|582.1|582|581.8|0
1639484560000|2021-12-14 12:22:40|582||582.1||582.1||582||0
1639484570000|2021-12-14 12:22:50|582.2|582|582.2|581.9|582.4|582.1|582.2|581.9|0
1639484580000|2021-12-14 12:23:00|582.3|582.2|581.9|581.8|582.4|582.2|581.9|581.8|0
1639484610000|2021-12-14 12:23:30|581.8|581.6|581.6|581.3|581.8|581.6|581.6|581.3|0
1639484620000|2021-12-14 12:23:40|581.7|581.4|581.7|581.3|581.7|581.4|581.7|581.3|0
1639484630000|2021-12-14 12:23:50|581.6|581.2|581.5|581.2|581.6|581.2|581.5|581.2|0
1639484640000|2021-12-14 12:24:00||581.1||581.1||581.1||581.1|0
1639484650000|2021-12-14 12:24:10|581.6|581.2|581.7|581.4|581.8|581.5|581.5|581.2|0
1639484660000|2021-12-14 12:24:20||581.5||581.5||581.5||581.5|0
1639484670000|2021-12-14 12:24:30|581.8|581.6|582.1|581.7|582.1|581.7|581.8|581.6|0
1639484690000|2021-12-14 12:24:50|582.2|581.8|582.3|582|582.4|582.1|582.2|581.8|0
1639484700000|2021-12-14 12:25:00|582.4|582.1|583|582.6|583|582.7|582.4|582.1|0
1639484710000|2021-12-14 12:25:10|582.9|582.5|582.2|582.1|582.9|582.6|582.2|582|0
1639484720000|2021-12-14 12:25:20|582.1|582|582.6|582.2|582.6|582.3|582|581.9|0
1639484740000|2021-12-14 12:25:40|582.5|582.1|582.4|582|582.5|582.2|582.4|582|0
1639484760000|2021-12-14 12:26:00|582.3|581.9|582.3|582|582.3|582|582.1|581.8|0
1639484770000|2021-12-14 12:26:10||581.9||581.9||581.9||581.9|0
1639484780000|2021-12-14 12:26:20|582.2|581.8|582.1|581.8|582.2|581.8|582.1|581.8|0
1639484790000|2021-12-14 12:26:30|582|581.7|581.9|581.7|582|581.7|581.9|581.6|0
1639484800000|2021-12-14 12:26:40|582||582.1||582.1||582||0
1639484810000|2021-12-14 12:26:50|582|581.6|582|581.7|582|581.7|581.9|581.6|0
1639484820000|2021-12-14 12:27:00|582.1|581.8|582.5|582.1|582.7|582.4|582.1|581.8|0
1639484830000|2021-12-14 12:27:10|582.4|582|582.3|581.9|582.4|582|582.3|581.9|0
1639484850000|2021-12-14 12:27:30|582.4|582|582.3|582|582.5|582.3|582.3|582|0
1639484860000|2021-12-14 12:27:40|581.9|581.8|582.1|581.7|582.5|582.1|581.9|581.7|0
1639484870000|2021-12-14 12:27:50|582.2|581.8|582.2|581.8|582.2|581.8|582.2|581.8|0
1639484880000|2021-12-14 12:28:00|582.1|581.7|582.1|581.7|582.1|582|581.9|581.5|0
1639484890000|2021-12-14 12:28:10|582|581.8|582.3|582.1|582.3|582.1|582|581.8|0
1639484900000|2021-12-14 12:28:20|582.5|582.2|582.5|582.1|582.6|582.2|582.5|582.1|0
1639484910000|2021-12-14 12:28:30|582.6|582.2|582.6|582.3|582.7|582.4|582.6|582.2|0
1639484920000|2021-12-14 12:28:40||582.2||582.2||582.2||582.2|0
1639484930000|2021-12-14 12:28:50|582.5|582.1|582.4|582.1|582.5|582.2|582.4|582.1|0
1639484940000|2021-12-14 12:29:00|582.3|582|582.3|582|582.4|582.2|581.9|581.8|0
1639484950000|2021-12-14 12:29:10|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1639484960000|2021-12-14 12:29:20|582.1|581.8|581.7|581.3|582.1|581.8|581.7|581.3|0
1639484970000|2021-12-14 12:29:30||581.4||581.4||581.4||581.4|0
1639484980000|2021-12-14 12:29:40|581.6|581.3|581.3|581|581.6|581.3|581.3|581|0
1639484990000|2021-12-14 12:29:50|581.2|580.9|581.2|580.9|581.3|580.9|581.2|580.9|0
1639485000000|2021-12-14 12:30:00|581.3|581|581.6|581.3|581.7|581.4|581.3|581|0
1639485010000|2021-12-14 12:30:10||581.2||581.1||581.2||581.1|0
1639485020000|2021-12-14 12:30:20|581.5|581|581.6|581.3|581.6|581.3|581.2|580.9|0
1639485030000|2021-12-14 12:30:30|581.5|581.4|581.7|581.4|581.9|581.5|581.5|581.4|0
1639485040000|2021-12-14 12:30:40|581.6|581.3|581.5|581.1|581.7|581.3|581.5|581.1|0
1639485050000|2021-12-14 12:30:50||581.2||581.1||581.2||581.1|0
1639485060000|2021-12-14 12:31:00|581.4|581|581.3|580.9|581.4|581|581.2|580.9|0
1639485070000|2021-12-14 12:31:10|581.4|581|581.3|581|581.4|581|581.2|581|0
1639485080000|2021-12-14 12:31:20|581.4|581.1|582.1|581.8|582.1|581.8|581.4|581.1|0
1639485090000|2021-12-14 12:31:30|582.2|581.9|582.1|581.7|582.2|581.9|581.9|581.7|0
1639485100000|2021-12-14 12:31:40||581.8||581.8||581.9||581.8|0
1639485140000|2021-12-14 12:32:20|582|581.7|581.5|581.2|582|581.7|581.5|581.1|0
1639485150000|2021-12-14 12:32:30|581.6|581.3|581.5|581.2|581.6|581.3|581.5|581.1|0
1639485160000|2021-12-14 12:32:40|581.4||581.4||581.4||581.4||0
1639485170000|2021-12-14 12:32:50|581.5|581.3|581.7|581.3|581.7|581.4|581.4|581.1|0
1639485180000|2021-12-14 12:33:00|581.6|581.2|581.2|580.9|581.6|581.2|581|580.6|0
1639485200000|2021-12-14 12:33:20|581.3|581|581.9|581.7|581.9|581.7|581.3|581|0
1639485210000|2021-12-14 12:33:30|581.8|581.5|581.8|581.5|581.8|581.5|581.7|581.5|0
1639485220000|2021-12-14 12:33:40|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1639485230000|2021-12-14 12:33:50|582|581.5|581.8|581.5|582|581.5|581.8|581.5|0
1639485240000|2021-12-14 12:34:00|581.7|581.4|581.4|581|581.7|581.4|581.4|581|0
1639485250000|2021-12-14 12:34:10|581.3|581.1|581.3|581|581.3|581.2|581.3|581|0
1639485260000|2021-12-14 12:34:20|581.2|580.9|581.2|580.8|581.2|581|581.2|580.8|0
1639485270000|2021-12-14 12:34:30|581.3|580.7|581.4|581.2|581.4|581.2|581.2|580.7|0
1639485280000|2021-12-14 12:34:40|581.5|581.3|581.6|581.3|581.7|581.4|581.5|581.2|0
1639485290000|2021-12-14 12:34:50|581.7|581.4|581.8|581.4|581.8|581.4|581.7|581.4|0
1639485300000|2021-12-14 12:35:00|581.9|581.5|582.2|582|582.7|582.4|581.9|581.5|0
1639485310000|2021-12-14 12:35:10|582.3|582.1|582.6|582.3|582.8|582.5|582.3|582|0
1639485320000|2021-12-14 12:35:20|582.5|582.2|582|581.7|582.5|582.2|582|581.7|0
1639485330000|2021-12-14 12:35:30|582.1|581.8|582.1|581.7|582.2|581.8|582.1|581.7|0
1639485340000|2021-12-14 12:35:40|582|581.6|581.9|581.5|582|581.6|581.9|581.5|0
1639485350000|2021-12-14 12:35:50|582|581.6|582|581.6|582.1|581.8|582|581.6|0
1639485360000|2021-12-14 12:36:00|581.9|581.5|582.2|582|582.4|582.1|581.8|581.4|0
1639485370000|2021-12-14 12:36:10|582.4|582.1|583.1|582.8|583.5|582.9|582.4|582.1|0
1639485380000|2021-12-14 12:36:20|583|582.7|582.9|582.6|583|582.8|582.9|582.6|0
1639485390000|2021-12-14 12:36:30|583|582.7|583.1|582.8|583.8|583.4|583|582.7|0
1639485400000|2021-12-14 12:36:40|583|582.7|583|582.7|583|582.8|583|582.7|0
1639485410000|2021-12-14 12:36:50||582.8||582.7||582.8||582.7|0
1639485420000|2021-12-14 12:37:00|582.9|582.6|582.4|582.2|582.9|582.6|582.2|582|0
1639485430000|2021-12-14 12:37:10|582.5|582.1|582.4|582|582.7|582.4|582.4|582|0
1639485440000|2021-12-14 12:37:20|582.3|581.9|582.3|582.1|582.3|582.1|582|581.8|0
1639485460000|2021-12-14 12:37:40|582.2|582|582.3|582|582.3|582|582.2|582|0
1639485470000|2021-12-14 12:37:50|582.2||582.3||582.3||582.2||0
1639485480000|2021-12-14 12:38:00||582.1||582||582.1||582|0
1639485490000|2021-12-14 12:38:10|582.2|581.9|582.3|581.9|582.3|581.9|582.2|581.8|0
1639485500000|2021-12-14 12:38:20|582.2||582.2||582.2||582.2||0
1639485530000|2021-12-14 12:38:50|582.1|582|582.1|581.7|582.1|582|582.1|581.7|0
1639485540000|2021-12-14 12:39:00|582|582|582|581.8|582|582|581.9|581.6|0
1639485550000|2021-12-14 12:39:10|582.1|581.9|582.1|581.8|582.2|581.9|582.1|581.8|0
1639485580000|2021-12-14 12:39:40|582.2|581.9|582.2|581.9|582.3|582.1|582.1|581.9|0
1639485590000|2021-12-14 12:39:50|582.1|581.8|581.9|581.6|582.1|581.8|581.9|581.6|0
1639485600000|2021-12-14 12:40:00|582|581.7|581.9|581.6|582|581.7|581.9|581.6|0
1639485610000|2021-12-14 12:40:10|581.8||581.8||581.8||581.8||0
1639485640000|2021-12-14 12:40:40|581.7|581.5|581.2|580.9|581.7|581.5|581.2|580.9|0
1639485650000|2021-12-14 12:40:50|581.3|580.8|581.6|581.2|581.6|581.5|581.3|580.8|0
1639485660000|2021-12-14 12:41:00||581.3||581.2||581.3||581.2|0
1639485670000|2021-12-14 12:41:10|581.7|581.6|581.7|581.4|581.7|581.6|581.6|581.2|0
1639485680000|2021-12-14 12:41:20||581.5||581.5||581.6||581.5|0
1639485690000|2021-12-14 12:41:30|581.8|581.6|581.7|581.4|581.9|581.7|581.7|581.4|0
1639485700000|2021-12-14 12:41:40|581.6|581.3|581.4|581.1|581.6|581.3|581.3|581.1|0
1639485710000|2021-12-14 12:41:50|581.3|581|581.3|580.9|581.3|581|581.3|580.9|0
1639485720000|2021-12-14 12:42:00|581.4|581|581.2|580.8|581.4|581.2|581.2|580.8|0
1639485730000|2021-12-14 12:42:10|581.1|580.9|581.1|580.8|581.1|580.9|581.1|580.7|0
1639485740000|2021-12-14 12:42:20|581|580.7|581.2|580.9|581.2|581|581|580.7|0
1639485750000|2021-12-14 12:42:30||581||581||581||580.9|0
1639485760000|2021-12-14 12:42:40||580.9||580.9||581||580.9|0
1639485770000|2021-12-14 12:42:50|581.3|581|581.4|581.1|581.6|581.4|581.3|581|0
1639485780000|2021-12-14 12:43:00|581.5|581.2|581.6|581.3|581.6|581.4|581.5|581.2|0
1639485790000|2021-12-14 12:43:10|581.5|581.4|581.5|581.2|581.5|581.4|581.5|581.2|0
1639485800000|2021-12-14 12:43:20|581.4|581.1|581.6|581.2|581.6|581.2|581.4|581.1|0
1639485810000|2021-12-14 12:43:30|581.5|581.1|581.3|581|581.5|581.2|581.3|580.9|0
1639485820000|2021-12-14 12:43:40|581.4|581.1|581.3|580.9|581.4|581.1|581.3|580.9|0
1639485830000|2021-12-14 12:43:50|581.4|581|581.5|581.4|581.6|581.4|581.4|580.9|0
1639485840000|2021-12-14 12:44:00|581.6|581.5|581.8|581.5|581.9|581.7|581.6|581.3|0
1639485850000|2021-12-14 12:44:10|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1639485860000|2021-12-14 12:44:20|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1639485870000|2021-12-14 12:44:30|581.7|581.6|581.8|581.4|581.8|581.6|581.7|581.4|0
1639485880000|2021-12-14 12:44:40|581.7|581.5|581.7|581.5|581.7|581.6|581.7|581.4|0
1639485890000|2021-12-14 12:44:50|581.8||581.8||581.8||581.8||0
1639485900000|2021-12-14 12:45:00|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1639485910000|2021-12-14 12:45:10|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1639485920000|2021-12-14 12:45:20|581.5|581.2|581.4|581.1|581.5|581.2|581.3|581.1|0
1639485930000|2021-12-14 12:45:30|581.5|581.2|581.4|581.1|581.5|581.3|581.4|581.1|0
1639485940000|2021-12-14 12:45:40|581.3||581.3||581.4||581.3||0
1639485950000|2021-12-14 12:45:50|581.4|581|581.3|581.1|581.4|581.1|581.1|580.9|0
1639485960000|2021-12-14 12:46:00|581.2|581|581.3|581|581.3|581.2|581.2|580.9|0
1639485980000|2021-12-14 12:46:20|581.2|580.9|581.2|580.9|581.3|580.9|581.2|580.9|0
1639485990000|2021-12-14 12:46:30|581.3|581|581.5|581.2|581.7|581.5|581.3|581|0
1639486010000|2021-12-14 12:46:50|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1639486020000|2021-12-14 12:47:00|581.5|581.4|581.4|581.1|581.6|581.4|581.4|581.1|0
1639486030000|2021-12-14 12:47:10|581.3|581|581.3|581.1|581.3|581.1|581.2|580.9|0
1639486040000|2021-12-14 12:47:20|581|581|581.2|580.9|581.2|581|581|580.9|0
1639486050000|2021-12-14 12:47:30|581.3|581|581.7|581.3|581.7|581.3|581.2|581|0
1639486060000|2021-12-14 12:47:40|581.8|581.4|581.7|581.4|581.8|581.5|581.7|581.4|0
1639486070000|2021-12-14 12:47:50|581.6|581.3|581.5|581.2|581.6|581.3|581.5|581.2|0
1639486080000|2021-12-14 12:48:00|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1639486090000|2021-12-14 12:48:10|581.7|581.4|581.8|581.5|582.1|581.7|581.6|581.4|0
1639486100000|2021-12-14 12:48:20|581.9|581.4|581.8|581.4|581.9|581.4|581.8|581.4|0
1639486110000|2021-12-14 12:48:30|581.7|581.3|581.8|581.4|581.9|581.7|581.6|581.3|0
1639486140000|2021-12-14 12:49:00|581.7|581.3|581.5|581.2|581.7|581.3|581.5|581.2|0
1639486150000|2021-12-14 12:49:10|581.6|581.3|581.8|581.5|581.9|581.6|581.6|581.3|0
1639486160000|2021-12-14 12:49:20|581.7|581.4|581.8|581.5|581.8|581.5|581.7|581.4|0
1639486170000|2021-12-14 12:49:30|581.9|581.6|581.9|581.6|582|581.7|581.9|581.6|0
1639486190000|2021-12-14 12:49:50|581.8|581.5|581.9|581.6|581.9|581.6|581.8|581.5|0
1639486200000|2021-12-14 12:50:00|581.8|581.5|582.1|581.8|582.1|581.9|581.8|581.5|0
1639486210000|2021-12-14 12:50:10|582|581.7|582.2|582|582.5|582.2|582|581.7|0
1639486220000|2021-12-14 12:50:20|582.1|581.9|582|581.9|582.1|581.9|582|581.7|0
1639486230000|2021-12-14 12:50:30|582.1|582|582.1|581.8|582.3|582.2|582.1|581.8|0
1639486240000|2021-12-14 12:50:40||581.9||581.8||581.9||581.8|0
1639486250000|2021-12-14 12:50:50|582.2|581.9|582.2|581.9|582.2|582|582.2|581.9|0
1639486260000|2021-12-14 12:51:00|582.3|582|582.7|582.4|582.7|582.4|582.3|582|0
1639486280000|2021-12-14 12:51:20|582.6|582.3|582.6|582.3|582.6|582.3|582.5|582.2|0
1639486290000|2021-12-14 12:51:30|582.5|582.2|582.4|582|582.5|582.2|582.4|582|0
1639486300000|2021-12-14 12:51:40|582.3|581.9|582.2|581.9|582.3|582|582.2|581.9|0
1639486310000|2021-12-14 12:51:50|582.3|582|582.5|582.2|582.5|582.2|582.3|582|0
1639486320000|2021-12-14 12:52:00||582.3||582.2||582.3||582.2|0
1639486330000|2021-12-14 12:52:10|582.4|582.1|582.4|582|582.5|582.2|582.4|582|0
1639486340000|2021-12-14 12:52:20|582.3||582.3||582.3||582.3||0
1639486350000|2021-12-14 12:52:30|582.4||582.4||582.4||582.4||0
1639486400000|2021-12-14 12:53:20|582.3|581.9|582.3|581.9|582.3|581.9|582.3|581.9|0
1639486410000|2021-12-14 12:53:30|582.4|582|582.6|582.4|582.7|582.4|582.4|582|0
1639486420000|2021-12-14 12:53:40|582.7|582.3|582.7|582.4|582.7|582.5|582.7|582.2|0
1639486430000|2021-12-14 12:53:50|582.8|582.5|583.1|582.8|583.1|582.8|582.7|582.5|0
1639486440000|2021-12-14 12:54:00|583|582.7|582.8|582.5|583|582.7|582.7|582.5|0
1639486460000|2021-12-14 12:54:20|582.7||582.7||582.7||582.7||0
1639486470000|2021-12-14 12:54:30|582.6|582.4|582.5|582.3|582.6|582.4|582.5|582.2|0
1639486480000|2021-12-14 12:54:40|582.6|582.2|582.9|582.6|583|582.6|582.6|582.2|0
1639486490000|2021-12-14 12:54:50||582.5||582.5||582.5||582.5|0
1639486500000|2021-12-14 12:55:00|582.8|582.4|582.5|582.2|582.8|582.4|582.4|582.1|0
1639486510000|2021-12-14 12:55:10|582.4|582.1|582.5|582.2|582.5|582.2|582.4|582.1|0
1639486520000|2021-12-14 12:55:20|582.6|582.3|582.8|582.5|582.8|582.5|582.6|582.3|0
1639486540000|2021-12-14 12:55:40|582.7||582.7||582.7||582.7||0
1639486550000|2021-12-14 12:55:50|582.6|582.4|582.5|582.3|582.6|582.4|582.4|582.1|0
1639486560000|2021-12-14 12:56:00||582.4||582.2||582.4||582.2|0
1639486570000|2021-12-14 12:56:10||582.3||582.2||582.3||582.2|0
1639486580000|2021-12-14 12:56:20|582.6|582.3|582.7|582.5|582.8|582.5|582.6|582.3|0
1639486590000|2021-12-14 12:56:30|582.6|582.4|582.6|582.3|582.6|582.4|582.5|582.2|0
1639486660000|2021-12-14 12:57:40|582.7|582.4|582.5|582.3|582.7|582.4|582.3|582.1|0
1639486700000|2021-12-14 12:58:20|582.4|582.2|582.3|582|582.4|582.2|582.2|582|0
1639486710000|2021-12-14 12:58:30|582.4|582.1|582.4|582.1|582.5|582.3|582.4|582.1|0
1639486720000|2021-12-14 12:58:40|582.5|582.2|582.4|582.1|582.5|582.2|582.4|582.1|0
1639486730000|2021-12-14 12:58:50|582.3|582|582.2|581.9|582.3|582|582.2|581.9|0
1639486740000|2021-12-14 12:59:00|582.3|582|582.3|582|582.3|582.1|582.3|582|0
1639486750000|2021-12-14 12:59:10|582.2|582.1|582.2|582|582.2|582.1|582.2|582|0
1639486760000|2021-12-14 12:59:20|582.3|582.1|582.3|582.2|582.3|582.2|582.3|582.1|0
1639486770000|2021-12-14 12:59:30|582.4|582.3|582.7|582.4|582.7|582.5|582.4|582.2|0
1639486780000|2021-12-14 12:59:40|582.6|582.3|582.6|582.2|582.6|582.3|582.6|582.2|0
1639486800000|2021-12-14 13:00:00|582.5|582.1|582|581.6|582.5|582.1|581.9|581.6|0
1639486810000|2021-12-14 13:00:10|581.9||581.9||581.9||581.8||0
1639486820000|2021-12-14 13:00:20|581.8||581.9||581.9||581.8||0
1639486830000|2021-12-14 13:00:30|581.8||581.9||581.9||581.8||0
1639486840000|2021-12-14 13:00:40|582.1|581.7|582.1|581.8|582.1|582|582|581.7|0
1639486850000|2021-12-14 13:00:50|582||582.1||582.1||582||0
1639486860000|2021-12-14 13:01:00|582|581.7|582|581.7|582|581.7|582|581.7|0
1639486870000|2021-12-14 13:01:10||581.8||581.7||581.8||581.7|0
1639486900000|2021-12-14 13:01:40|581.9|581.8|581.8|581.6|582|581.8|581.6|581.4|0
1639486910000|2021-12-14 13:01:50|581.9|581.7|581.9|581.8|582|581.8|581.9|581.7|0
1639486920000|2021-12-14 13:02:00|581.8|581.7|581.7|581.4|581.8|581.7|581.6|581.3|0
1639486930000|2021-12-14 13:02:10|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.3|0
1639486940000|2021-12-14 13:02:20|581.6|581.3|581.5|581.3|581.6|581.3|581.4|581.2|0
1639486950000|2021-12-14 13:02:30|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1639486970000|2021-12-14 13:02:50||581.4||581.4||581.4||581.4|0
1639486990000|2021-12-14 13:03:10|581.5|581.3|581.6|581.3|581.6|581.4|581.5|581.2|0
1639487010000|2021-12-14 13:03:30|581.7|581.4|581.5|581.2|581.7|581.5|581.5|581.2|0
1639487020000|2021-12-14 13:03:40||581.3||581.3||581.3||581.3|0
1639487040000|2021-12-14 13:04:00|581.4|581.2|581.4|581|581.7|581.6|581.4|581|0
1639487050000|2021-12-14 13:04:10|581.5|581.1|581.3|581.1|581.5|581.1|581.3|581.1|0
1639487060000|2021-12-14 13:04:20|581.4||581.3||581.4||581.3||0
1639487070000|2021-12-14 13:04:30|581.2|581|581.1|580.8|581.2|581|580.9|580.6|0
1639487080000|2021-12-14 13:04:40|581.2|580.9|581.2|580.9|581.2|581|581.2|580.9|0
1639487090000|2021-12-14 13:04:50||581||580.9||581||580.9|0
1639487100000|2021-12-14 13:05:00|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1639487110000|2021-12-14 13:05:10||580.7||580.7||580.7||580.7|0
1639487120000|2021-12-14 13:05:20|580.8|580.8|581.1|580.9|581.2|580.9|580.8|580.7|0
1639487130000|2021-12-14 13:05:30|581|580.8|581|580.8|581|580.8|581|580.8|0
1639487140000|2021-12-14 13:05:40|581.2|580.9|581.1|580.8|581.2|581|581.1|580.8|0
1639487160000|2021-12-14 13:06:00|581|580.7|580.7|580.3|581|580.7|580.7|580.3|0
1639487170000|2021-12-14 13:06:10|580.6|580.4|580.7|580.4|580.7|580.5|580.5|580.4|0
1639487180000|2021-12-14 13:06:20|580.8|580.5|581|580.7|581.1|580.9|580.8|580.5|0
1639487190000|2021-12-14 13:06:30|581.1|580.8|581.2|580.9|581.2|580.9|581.1|580.8|0
1639487200000|2021-12-14 13:06:40|581.3|581|581.3|581|581.3|581|581.2|580.9|0
1639487210000|2021-12-14 13:06:50|581.4|581.1|581.1|580.8|581.4|581.1|581.1|580.8|0
1639487240000|2021-12-14 13:07:20||580.9||580.9||581||580.9|0
1639487250000|2021-12-14 13:07:30|581.3|581|581.9|581.6|581.9|581.6|581.3|581|0
1639487260000|2021-12-14 13:07:40|581.8|581.5|581.8|581.6|581.9|581.7|581.8|581.5|0
1639487270000|2021-12-14 13:07:50||581.5||581.5||581.5||581.5|0
1639487280000|2021-12-14 13:08:00|581.7|581.6|581.7|581.5|582|581.7|581.7|581.5|0
1639487290000|2021-12-14 13:08:10|581.8|581.4|581.7|581.4|581.8|581.5|581.6|581.3|0
1639487300000|2021-12-14 13:08:20|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.2|0
1639487310000|2021-12-14 13:08:30|581.6|581.3|581.4|581.1|581.6|581.3|581.3|581.1|0
1639487320000|2021-12-14 13:08:40|581.3|581|581.3|581|581.4|581.2|581.3|581|0
1639487330000|2021-12-14 13:08:50|581.2|581.1|581.3|581|581.3|581.1|581.2|581|0
1639487340000|2021-12-14 13:09:00|581.2|580.9|581.2|580.9|581.3|581.1|581.2|580.9|0
1639487350000|2021-12-14 13:09:10||581||580.9||581||580.9|0
1639487360000|2021-12-14 13:09:20|581.1|581|581.1|580.9|581.2|581|581.1|580.9|0
1639487370000|2021-12-14 13:09:30||580.8||580.8||580.8||580.8|0
1639487380000|2021-12-14 13:09:40|581.2|580.9|581.4|581.2|581.4|581.3|581.2|580.9|0
1639487390000|2021-12-14 13:09:50|581.3|581.1|581.3|581|581.3|581.1|581.3|581|0
1639487400000|2021-12-14 13:10:00||581.1||581.1||581.1||581.1|0
1639487410000|2021-12-14 13:10:10|581.4|581|581.4|581.2|581.4|581.3|581.4|581|0
1639487420000|2021-12-14 13:10:20||581.3||581.2||581.3||581.2|0
1639487450000|2021-12-14 13:10:50||581.1||581.2||581.2||581.1|0
1639487460000|2021-12-14 13:11:00|581.3|581.1|581.3|581|581.3|581.1|581.3|581|0
1639487470000|2021-12-14 13:11:10||581.1||581.1||581.1||581.1|0
1639487480000|2021-12-14 13:11:20|581.4|581.2|581.4|581.2|581.4|581.3|581.4|581.2|0
1639487500000|2021-12-14 13:11:40|581.3|581.1|581.3|581|581.3|581.1|581.3|581|0
1639487510000|2021-12-14 13:11:50|581.4||581.3||581.4||581.3||0
1639487530000|2021-12-14 13:12:10|581.2|580.9|581.3|581|581.3|581|581.2|580.9|0
1639487540000|2021-12-14 13:12:20|581.4|581.1|581.4|581.1|581.4|581.3|581.3|581.1|0
1639487550000|2021-12-14 13:12:30|581.3|581|581.3|581|581.3|581|581.3|581|0
1639487590000|2021-12-14 13:13:10||580.9||580.9||580.9||580.9|0
1639487600000|2021-12-14 13:13:20|581.2|581|581.4|581.2|581.4|581.3|581.1|581|0
1639487610000|2021-12-14 13:13:30||581.1||581.1||581.1||581.1|0
1639487620000|2021-12-14 13:13:40|581.3|581|581.3|581|581.3|581|581.3|581|0
1639487630000|2021-12-14 13:13:50|581.2|580.9|581.3|581|581.3|581|581.2|580.9|0
1639487640000|2021-12-14 13:14:00|581.2||581.2||581.3||581.2||0
1639487650000|2021-12-14 13:14:10|581.3||581.3||581.3||581.2||0
1639487670000|2021-12-14 13:14:30|581.2|580.9|581.1|580.9|581.2|581|581|580.8|0
1639487700000|2021-12-14 13:15:00|581.2|581|582|581.8|582.1|581.8|581.2|581|0
1639487710000|2021-12-14 13:15:10|581.9|581.7|581.9|581.7|582.1|581.9|581.8|581.6|0
1639487720000|2021-12-14 13:15:20|582||582||582||582||0
1639487730000|2021-12-14 13:15:30|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1639487740000|2021-12-14 13:15:40|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|0
1639487750000|2021-12-14 13:15:50|581.8|581.5|581.8|581.5|581.9|581.5|581.8|581.5|0
1639487760000|2021-12-14 13:16:00|581.7|581.4|581.4|581.1|581.7|581.4|581.4|581.1|0
1639487770000|2021-12-14 13:16:10|581.1|581|581.3|581|581.3|581|581.1|580.9|0
1639487780000|2021-12-14 13:16:20|581.4|581.1|581.3|581|581.5|581.2|581.3|581|0
1639487810000|2021-12-14 13:16:50|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1639487820000|2021-12-14 13:17:00|581.5|581.2|581.3|581|581.5|581.3|581.3|581|0
1639487840000|2021-12-14 13:17:20|581.2|581.1|581.3|581|581.4|581.2|581.2|581|0
1639487860000|2021-12-14 13:17:40|581.2|580.9|581.1|580.9|581.2|580.9|581.1|580.9|0
1639487870000|2021-12-14 13:17:50|581.2|581|581.2|580.9|581.2|581|581.2|580.9|0
1639487880000|2021-12-14 13:18:00||581||580.9||581||580.9|0
1639487900000|2021-12-14 13:18:20|581.1|581|581.4|581.2|581.4|581.3|581.1|580.9|0
1639487910000|2021-12-14 13:18:30|581.3|581.1|581.4|581.1|581.4|581.2|581.3|581.1|0
1639487920000|2021-12-14 13:18:40|581.3|581|581.7|581.4|581.7|581.4|581.3|581|0
1639487930000|2021-12-14 13:18:50|581.8|581.8|581.8|581.5|581.9|581.8|581.8|581.5|0
1639487940000|2021-12-14 13:19:00|581.7|581.4|581.7|581.4|581.7|581.4|581.7|581.4|0
1639487970000|2021-12-14 13:19:30|581.6|581.3|581.6|581.4|581.7|581.4|581.4|581.1|0
1639487980000|2021-12-14 13:19:40|581.7|581.3|581.6|581.2|581.7|581.3|581.6|581.2|0
1639487990000|2021-12-14 13:19:50|581.5|581.1|581.7|581.4|581.8|581.5|581.4|581.1|0
1639488000000|2021-12-14 13:20:00||581.3||581.3||581.3||581.3|0
1639488010000|2021-12-14 13:20:10|581.8|581.4|581.7|581.4|581.8|581.5|581.6|581.4|0
1639488020000|2021-12-14 13:20:20|581.6||581.7||581.7||581.6||0
1639488030000|2021-12-14 13:20:30|581.6|581.3|581.6|581.3|581.6|581.3|581.5|581.2|0
1639488040000|2021-12-14 13:20:40|581.7|581.4|581.9|581.7|582|581.7|581.7|581.4|0
1639488050000|2021-12-14 13:20:50|582.1|581.8|582.1|581.9|582.2|581.9|582|581.7|0
1639488060000|2021-12-14 13:21:00|582|581.8|581.9|581.7|582|581.9|581.7|581.5|0
1639488070000|2021-12-14 13:21:10|581.8|581.6|581.8|581.5|581.9|581.7|581.5|581.2|0
1639488080000|2021-12-14 13:21:20|581.7|581.4|581.7|581.3|581.8|581.5|581.7|581.3|0
1639488100000|2021-12-14 13:21:40|581.6|581.2|581.5|581.2|581.6|581.3|581.4|581.1|0
1639488110000|2021-12-14 13:21:50|581.4|581.1|581.3|581|581.4|581.2|581.2|581|0
1639488120000|2021-12-14 13:22:00||580.9||581||581||580.9|0
1639488130000|2021-12-14 13:22:10|581.4|581.1|581.4|581.1|581.4|581.2|581.4|581.1|0
1639488140000|2021-12-14 13:22:20|581.3|581|581.3|581|581.4|581.1|581.3|581|0
1639488150000|2021-12-14 13:22:30|581.4|581.1|581.3|581|581.4|581.1|581.3|581|0
1639488170000|2021-12-14 13:22:50|581.2|580.9|581.3|581|581.3|581|581.2|580.9|0
1639488180000|2021-12-14 13:23:00|581.4|581.1|581.4|581.1|581.4|581.3|581.3|581.1|0
1639488190000|2021-12-14 13:23:10|581.3|581|581.3|581|581.4|581|581.3|581|0
1639488200000|2021-12-14 13:23:20|581.4|581.1|581.4|581.1|581.4|581.2|581.3|581.1|0
1639488220000|2021-12-14 13:23:40|581.3|581|581.4|581.2|581.4|581.2|581.3|581|0
1639488230000|2021-12-14 13:23:50||581.1||581||581.1||581|0
1639488240000|2021-12-14 13:24:00|581.3||581.3||581.3||581.3||0
1639488250000|2021-12-14 13:24:10|581.4|581.1|581.9|581.6|581.9|581.6|581.4|581.1|0
1639488260000|2021-12-14 13:24:20|582|581.7|582|581.7|582.1|581.8|582|581.7|0
1639488270000|2021-12-14 13:24:30|582.1|581.8|582.2|582|582.5|582.2|582.1|581.8|0
1639488280000|2021-12-14 13:24:40|582.1|581.9|582|581.7|582.1|581.9|581.9|581.7|0
1639488300000|2021-12-14 13:25:00|582.1|581.8|582.3|582|582.3|582|582.1|581.8|0
1639488310000|2021-12-14 13:25:10|582.2|581.9|582.1|581.8|582.2|581.9|582|581.8|0
1639488320000|2021-12-14 13:25:20|582|581.7|582|581.7|582.1|581.8|582|581.7|0
1639488330000|2021-12-14 13:25:30|581.9|581.6|581.8|581.6|581.9|581.6|581.7|581.6|0
1639488340000|2021-12-14 13:25:40|581.7|581.7|582.2|581.9|582.3|582|581.7|581.7|0
1639488350000|2021-12-14 13:25:50|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|0
1639488360000|2021-12-14 13:26:00|582|581.7|582.1|581.8|582.1|581.8|582|581.7|0
1639488390000|2021-12-14 13:26:30|582|581.7|582|581.7|582|581.8|581.8|581.7|0
1639488400000|2021-12-14 13:26:40|581.9|581.8|582|581.7|582|581.8|581.9|581.7|0
1639488410000|2021-12-14 13:26:50||581.8||581.7||581.8||581.7|0
1639488430000|2021-12-14 13:27:10|581.9|581.8|582|581.7|582.1|581.8|581.9|581.7|0
1639488440000|2021-12-14 13:27:20|581.9|581.6|581.8|581.6|581.9|581.6|581.7|581.6|0
1639488450000|2021-12-14 13:27:30|581.7|581.4|581.7|581.4|581.7|581.4|581.6|581.3|0
1639488460000|2021-12-14 13:27:40|581.8|581.5|582|581.7|582.1|581.8|581.8|581.5|0
1639488480000|2021-12-14 13:28:00|581.9|581.8|581.9|581.6|582.1|581.8|581.9|581.5|0
1639488510000|2021-12-14 13:28:30|582|581.7|582.1|581.8|582.2|581.8|582|581.7|0
1639488520000|2021-12-14 13:28:40||581.7||581.7||581.7||581.7|0
1639488530000|2021-12-14 13:28:50||581.8||581.7||581.8||581.7|0
1639488540000|2021-12-14 13:29:00|581.9||582||582.1||581.9||0
1639488550000|2021-12-14 13:29:10|581.9||582||582.1||581.9||0
1639488570000|2021-12-14 13:29:30|581.9|581.6|582|581.6|582|581.6|581.9|581.6|0
1639488580000|2021-12-14 13:29:40|581.9|581.7|582|581.8|582.1|581.8|581.9|581.7|0
1639488590000|2021-12-14 13:29:50|582.1|581.9|582.1|581.8|582.1|581.9|582.1|581.8|0
1639488600000|2021-12-14 13:30:00||581.9||581.8||581.9||581.8|0
1639488610000|2021-12-14 13:30:10|582|581.9|581.9|581.8|582.1|581.9|581.9|581.8|0
1639488620000|2021-12-14 13:30:20|582.1|581.9|581.3|581|582.1|581.9|581.3|581|0
1639488630000|2021-12-14 13:30:30|581.2|580.9|581|580.7|581.2|580.9|581|580.7|0
1639488640000|2021-12-14 13:30:40|580.9|580.6|581|580.7|581|580.8|580.8|580.6|0
1639488660000|2021-12-14 13:31:00|581.1|580.8|581.1|580.8|581.3|581|581.1|580.8|0
1639488670000|2021-12-14 13:31:10|581.2|580.9|581.1|580.7|581.2|580.9|581.1|580.7|0
1639488680000|2021-12-14 13:31:20|581|580.6|581.1|580.8|581.2|580.8|581|580.6|0
1639488690000|2021-12-14 13:31:30||580.9||580.9||580.9||580.8|0
1639488700000|2021-12-14 13:31:40|581.2|580.8|580.9|580.5|581.2|580.9|580.9|580.5|0
1639488710000|2021-12-14 13:31:50|580.8|580.6|581|580.6|581|580.7|580.8|580.5|0
1639488720000|2021-12-14 13:32:00|580.9|580.5|581.2|580.9|581.3|581|580.9|580.5|0
1639488730000|2021-12-14 13:32:10||581||580.9||581||580.9|0
1639488740000|2021-12-14 13:32:20|581.1|581|581.3|580.9|581.3|581|581.1|580.9|0
1639488750000|2021-12-14 13:32:30|581.2|581|581|580.7|581.2|581|580.9|580.6|0
1639488760000|2021-12-14 13:32:40|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1639488770000|2021-12-14 13:32:50|581|580.7|580.9|580.7|581|580.7|580.9|580.6|0
1639488780000|2021-12-14 13:33:00|580.8|580.6|581.6|581.2|581.6|581.2|580.8|580.6|0
1639488790000|2021-12-14 13:33:10|581.5|581.1|581.1|580.8|581.5|581.1|581.1|580.8|0
1639488800000|2021-12-14 13:33:20|581|580.7|581.1|580.8|581.1|580.8|580.9|580.7|0
1639488810000|2021-12-14 13:33:30|581|580.7|580.9|580.5|581|580.7|580.9|580.5|0
1639488820000|2021-12-14 13:33:40|580.8|580.4|580.9|580.6|580.9|580.6|580.6|580.4|0
1639488830000|2021-12-14 13:33:50|580.8|580.7|580.6|580.3|581|580.7|580.6|580.3|0
1639488840000|2021-12-14 13:34:00|580.7|580.4|580.7|580.4|580.8|580.4|580.7|580.3|0
1639488850000|2021-12-14 13:34:10|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|0
1639488860000|2021-12-14 13:34:20|580.6||580.5||580.6||580.4||0
1639488870000|2021-12-14 13:34:30|580.4|580.1|580.4|580.1|580.4|580.1|580.3|580.1|0
1639488880000|2021-12-14 13:34:40|580.3|580|580|579.7|580.3|580|580|579.7|0
1639488890000|2021-12-14 13:34:50|580.1|579.8|580.2|580|580.3|580|580.1|579.7|0
1639488900000|2021-12-14 13:35:00|580.3|579.9|580.4|580.2|580.5|580.2|580.2|579.9|0
1639488910000|2021-12-14 13:35:10|580.6|580.3|581|580.6|581|580.6|580.6|580.2|0
1639488920000|2021-12-14 13:35:20|581.1|580.7|581.4|581.1|581.4|581.1|581.1|580.7|0
1639488930000|2021-12-14 13:35:30|581.3|581|581.3|581|581.3|581|581.3|580.9|0
1639488940000|2021-12-14 13:35:40|581.2|580.9|581.1|580.9|581.2|580.9|581.1|580.9|0
1639488950000|2021-12-14 13:35:50|581|580.7|580.9|580.7|581|580.8|580.9|580.7|0
1639488960000|2021-12-14 13:36:00|580.8|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1639488970000|2021-12-14 13:36:10|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|0
1639488980000|2021-12-14 13:36:20|580.7||580.7||580.8||580.7||0
1639488990000|2021-12-14 13:36:30|580.8|580.4|580.5|580.4|580.8|580.4|580.5|580.4|0
1639489000000|2021-12-14 13:36:40|580.6||580.6||580.7||580.6||0
1639489010000|2021-12-14 13:36:50|580.7|580.5|580.8|580.5|580.9|580.6|580.7|580.4|0
1639489020000|2021-12-14 13:37:00|580.7||580.7||580.8||580.7||0
1639489030000|2021-12-14 13:37:10|580.8||580.8||580.8||580.8||0
1639489040000|2021-12-14 13:37:20|580.7||580.8||580.8||580.7||0
1639489050000|2021-12-14 13:37:30|580.5|580.4|580.4|580.2|580.8|580.5|580.4|580.2|0
1639489060000|2021-12-14 13:37:40|580.3|580.1|580.4|580.1|580.4|580.2|580.2|580|0
1639489080000|2021-12-14 13:38:00|580.3|580.2|580.5|580.3|580.5|580.3|580.3|580.2|0
1639489090000|2021-12-14 13:38:10|580.7|580.4|580.7|580.4|580.8|580.6|580.5|580.2|0
1639489100000|2021-12-14 13:38:20|580.6|580.3|581|580.7|581|580.7|580.6|580.3|0
1639489110000|2021-12-14 13:38:30|581.1||581.1||581.1||581.1||0
1639489120000|2021-12-14 13:38:40|581|580.6|580.9|580.6|581|580.7|580.8|580.5|0
1639489130000|2021-12-14 13:38:50|581|580.7|581|580.7|581|580.7|581|580.7|0
1639489140000|2021-12-14 13:39:00|580.9|580.6|580.9|580.5|580.9|580.6|580.9|580.5|0
1639489150000|2021-12-14 13:39:10|581|580.6|581|580.7|581|580.7|581|580.6|0
1639489160000|2021-12-14 13:39:20|580.9|580.6|581|580.7|581|580.7|580.9|580.6|0
1639489170000|2021-12-14 13:39:30|580.9|580.6|580.9|580.6|580.9|580.7|580.9|580.6|0
1639489180000|2021-12-14 13:39:40||580.5||580.5||580.5||580.5|0
1639489190000|2021-12-14 13:39:50|580.8|580.6|581|580.6|581|580.7|580.8|580.6|0
1639489210000|2021-12-14 13:40:10|580.9|580.5|580.9|580.5|580.9|580.5|580.9|580.5|0
1639489220000|2021-12-14 13:40:20|581|580.6|580.9|580.6|581|580.7|580.9|580.6|0
1639489230000|2021-12-14 13:40:30|580.8|580.7|581.5|581.2|581.5|581.2|580.8|580.6|0
1639489240000|2021-12-14 13:40:40|581.4|581.3|581.2|581.1|581.6|581.3|581.2|581.1|0
1639489250000|2021-12-14 13:40:50|581.3|581|581.2|581|581.3|581|581.2|581|0
1639489280000|2021-12-14 13:41:20|581.3|581.1|581.5|581.2|581.7|581.4|581.2|581|0
1639489290000|2021-12-14 13:41:30|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1639489300000|2021-12-14 13:41:40|581.7|581.4|581.7|581.4|581.8|581.4|581.7|581.4|0
1639489310000|2021-12-14 13:41:50|581.6|581.3|581.7|581.5|581.7|581.5|581.5|581.3|0
1639489320000|2021-12-14 13:42:00|581.6|581.4|581.6|581.4|581.7|581.4|581.6|581.4|0
1639489330000|2021-12-14 13:42:10|581.7|581.5|581.5|581.2|581.7|581.5|581.5|581.2|0
1639489340000|2021-12-14 13:42:20|581.4|581.1|581.2|580.9|581.5|581.2|581.1|580.9|0
1639489350000|2021-12-14 13:42:30|581.3|581|581.2|581|581.3|581|581.2|581|0
1639489360000|2021-12-14 13:42:40|581.1|580.9|581.2|580.9|581.2|580.9|581.1|580.9|0
1639489380000|2021-12-14 13:43:00|580.9|580.8|580.9|580.7|580.9|580.8|580.7|580.5|0
1639489390000|2021-12-14 13:43:10|580.8||580.8||580.8||580.8||0
1639489400000|2021-12-14 13:43:20|580.7|580.6|580.4|580.2|580.7|580.6|580.3|580|0
1639489410000|2021-12-14 13:43:30|580.3|580.1|580.6|580.4|580.7|580.5|580.3|580|0
1639489420000|2021-12-14 13:43:40|580.7|580.3|580.5|580.2|580.7|580.3|580.4|580.2|0
1639489430000|2021-12-14 13:43:50|580.4|580.1|580.5|580.2|580.5|580.2|580.3|580.1|0
1639489440000|2021-12-14 13:44:00|580.4|580.3|580.5|580.2|580.6|580.3|580.4|580.2|0
1639489450000|2021-12-14 13:44:10|580.4|580.1|580.3|580|580.4|580.1|580.3|580|0
1639489460000|2021-12-14 13:44:20|580.4|580.1|580.1|579.8|580.4|580.1|579.9|579.6|0
1639489470000|2021-12-14 13:44:30|580.2|579.9|580.5|580.2|580.5|580.2|580.2|579.9|0
1639489480000|2021-12-14 13:44:40|580.4|580.1|580.5|580.2|580.6|580.2|580.3|580|0
1639489490000|2021-12-14 13:44:50|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|0
1639489500000|2021-12-14 13:45:00|580.6|580.3|580.4|580.1|580.6|580.3|580.2|580.1|0
1639489510000|2021-12-14 13:45:10|580.3||580.4||580.5||580.3||0
1639489520000|2021-12-14 13:45:20|580.3|580.2|580.5|580.2|580.5|580.2|580.3|580.2|0
1639489540000|2021-12-14 13:45:40|580.4|580.1|580.5|580.1|580.5|580.1|580.3|580|0
1639489550000|2021-12-14 13:45:50|580.4|580|580.3|580|580.4|580|580.3|580|0
1639489570000|2021-12-14 13:46:10|580.4|580.1|580.7|580.3|580.9|580.6|580.4|580.1|0
1639489580000|2021-12-14 13:46:20|580.6|580.4|581.2|581|581.3|581|580.6|580.4|0
1639489590000|2021-12-14 13:46:30|581.1|580.9|581.1|580.8|581.1|580.9|580.7|580.5|0
1639489600000|2021-12-14 13:46:40|581.2|580.7|580.9|580.7|581.2|580.7|580.9|580.6|0
1639489610000|2021-12-14 13:46:50|581.1|580.8|581|580.7|581.1|580.8|581|580.7|0
1639489620000|2021-12-14 13:47:00|581.1||581.1||581.1||581.1||0
1639489660000|2021-12-14 13:47:40||580.8||580.9||580.9||580.8|0
1639489670000|2021-12-14 13:47:50||580.8||580.7||580.9||580.7|0
1639489680000|2021-12-14 13:48:00|581|580.9|581|580.7|581|580.9|580.9|580.7|0
1639489690000|2021-12-14 13:48:10|581.1||581.1||581.1||581.1||0
1639489700000|2021-12-14 13:48:20|581.2|580.8|581.4|581.1|581.4|581.2|581.2|580.8|0
1639489710000|2021-12-14 13:48:30|581.5|581.2|581.1|580.9|581.5|581.2|581.1|580.8|0
1639489720000|2021-12-14 13:48:40|581.2|581|581.2|581|581.3|581|581.2|580.9|0
1639489730000|2021-12-14 13:48:50||580.9||580.9||580.9||580.9|0
1639489740000|2021-12-14 13:49:00|581.3|581.2|581.3|581.2|581.4|581.2|581.3|581.2|0
1639489750000|2021-12-14 13:49:10|581.2|581|581.3|581|581.3|581|581.2|580.9|0
1639489760000|2021-12-14 13:49:20|581.5|581.1|581.6|581.4|581.7|581.5|581.5|581.1|0
1639489770000|2021-12-14 13:49:30|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.4|0
1639489780000|2021-12-14 13:49:40|581.6|581.4|581.4|581.2|581.6|581.4|581.4|581.2|0
1639489800000|2021-12-14 13:50:00|581.5|581.3|581.5|581.3|581.5|581.3|581.5|581.3|0
1639489810000|2021-12-14 13:50:10|581.7|581.4|581.4|581.2|581.7|581.5|581.2|581|0
1639489820000|2021-12-14 13:50:20|581.5|581.3|581.9|581.6|581.9|581.7|581.5|581.3|0
1639489830000|2021-12-14 13:50:30|581.8|581.5|581.5|581.3|581.8|581.5|581.4|581.2|0
1639489840000|2021-12-14 13:50:40|581.6|581.2|581.4|581.2|581.6|581.2|581.4|581.2|0
1639489850000|2021-12-14 13:50:50|581.5|581.3|581.4|581.2|581.5|581.3|581.3|581.2|0
1639489860000|2021-12-14 13:51:00|581.3||581.4||581.4||581.3||0
1639489870000|2021-12-14 13:51:10|581.3|581|580.9|580.7|581.3|581|580.9|580.7|0
1639489880000|2021-12-14 13:51:20|581|580.6|580.9|580.6|581|580.6|580.8|580.6|0
1639489890000|2021-12-14 13:51:30|581|580.7|580.9|580.6|581|580.7|580.9|580.6|0
1639489900000|2021-12-14 13:51:40||580.7||580.7||580.7||580.6|0
1639489910000|2021-12-14 13:51:50|580.8|580.6|580.8|580.6|580.8|580.7|580.8|580.6|0
1639489920000|2021-12-14 13:52:00|580.7|580.5|580.6|580.3|580.7|580.5|580.6|580.3|0
1639489930000|2021-12-14 13:52:10|580.8|580.4|581|580.8|581.1|580.9|580.7|580.4|0
1639489940000|2021-12-14 13:52:20|580.9||581||581||580.9||0
1639489950000|2021-12-14 13:52:30|580.9||581||581||580.9||0
1639489960000|2021-12-14 13:52:40|580.9|580.7|580.8|580.5|580.9|580.7|580.8|580.4|0
1639489980000|2021-12-14 13:53:00|580.7|580.4|580.7|580.5|580.8|580.5|580.7|580.4|0
1639489990000|2021-12-14 13:53:10|580.8|580.6|581.1|580.9|581.2|580.9|580.8|580.6|0
1639490000000|2021-12-14 13:53:20|581.2|581|581.2|580.9|581.3|581.1|581.2|580.9|0
1639490010000|2021-12-14 13:53:30|581.3|581|581.2|580.9|581.3|581|581.2|580.9|0
1639490030000|2021-12-14 13:53:50|581.1|581|580.9|580.7|581.1|581|580.8|580.6|0
1639490040000|2021-12-14 13:54:00|580.8|580.6|580.7|580.5|580.8|580.6|580.5|580.3|0
1639490050000|2021-12-14 13:54:10|580.6|580.4|580.7|580.4|580.7|580.5|580.6|580.4|0
1639490060000|2021-12-14 13:54:20|580.6|580.5|580.7|580.4|580.7|580.5|580.6|580.4|0
1639490070000|2021-12-14 13:54:30|580.6||580.7||580.7||580.6||0
1639490080000|2021-12-14 13:54:40|580.6|580.5|580.7|580.4|580.7|580.5|580.6|580.4|0
1639490090000|2021-12-14 13:54:50|580.6|580.5|581|580.8|581.1|580.8|580.6|580.5|0
1639490100000|2021-12-14 13:55:00|580.9|580.7|580.9|580.6|581|580.7|580.8|580.5|0
1639490110000|2021-12-14 13:55:10|581|580.7|581|580.7|581|580.8|581|580.6|0
1639490120000|2021-12-14 13:55:20|580.9|580.6|580.9|580.6|580.9|580.7|580.9|580.6|0
1639490130000|2021-12-14 13:55:30|580.8|580.7|580.8|580.5|580.8|580.7|580.7|580.5|0
1639490140000|2021-12-14 13:55:40|580.9|580.6|580.7|580.5|580.9|580.6|580.7|580.5|0
1639490150000|2021-12-14 13:55:50|580.8|580.6|580.9|580.6|580.9|580.6|580.8|580.6|0
1639490160000|2021-12-14 13:56:00|580.8|580.7|580.9|580.6|580.9|580.7|580.8|580.6|0
1639490170000|2021-12-14 13:56:10|580.8||580.8||580.8||580.8||0
1639490180000|2021-12-14 13:56:20|580.9||580.8||580.9||580.8||0
1639490190000|2021-12-14 13:56:30|580.9||580.8||580.9||580.8||0
1639490200000|2021-12-14 13:56:40|580.9||580.9||580.9||580.8||0
1639490210000|2021-12-14 13:56:50|580.8|580.7|580.9|580.6|580.9|580.7|580.8|580.6|0
1639490220000|2021-12-14 13:57:00|580.8|580.7|580.8|580.6|580.8|580.7|580.8|580.6|0
1639490230000|2021-12-14 13:57:10|580.9|580.7|581|580.8|581|580.9|580.9|580.7|0
1639490240000|2021-12-14 13:57:20|580.9|580.7|580.9|580.6|580.9|580.7|580.6|580.5|0
1639490250000|2021-12-14 13:57:30||580.5||580.5||580.6||580.5|0
1639490260000|2021-12-14 13:57:40||580.6||580.6||580.6||580.6|0
1639490270000|2021-12-14 13:57:50||580.5||580.6||580.6||580.5|0
1639490280000|2021-12-14 13:58:00|580.8|580.7|580.8|580.5|580.8|580.7|580.8|580.5|0
1639490290000|2021-12-14 13:58:10|580.7|580.6|580.6|580.3|580.8|580.7|580.6|580.3|0
1639490310000|2021-12-14 13:58:30|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1639490320000|2021-12-14 13:58:40|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1639490330000|2021-12-14 13:58:50|580.3|580|580.2|580|580.3|580.1|580.2|580|0
1639490340000|2021-12-14 13:59:00|580.1|580.1|580.5|580.2|580.6|580.4|580.1|580.1|0
1639490360000|2021-12-14 13:59:20|580.4|580.1|580.4|580.1|580.4|580.1|580.3|580|0
1639490370000|2021-12-14 13:59:30|580.5|580.2|580.4|580|580.5|580.2|580.4|580|0
1639490380000|2021-12-14 13:59:40|580.3|580.1|580.3|580|580.3|580.1|580.2|580|0
1639490390000|2021-12-14 13:59:50|580.2||580.1||580.3||580.1||0
1639490400000|2021-12-14 14:00:00|580|579.9|580.1|579.9|580.2|580|579.9|579.7|0
1639490410000|2021-12-14 14:00:10|580.2|579.8|580.2|580.1|580.2|580.1|580|579.7|0
1639490420000|2021-12-14 14:00:20|580.3|580|580.2|580|580.4|580|580.1|580|0
1639490430000|2021-12-14 14:00:30|580.1|579.9|580|579.7|580.1|579.9|580|579.7|0
1639490440000|2021-12-14 14:00:40|580.1|579.8|580.1|579.8|580.1|579.8|579.9|579.6|0
1639490450000|2021-12-14 14:00:50|580.2|579.9|580|579.8|580.2|580|580|579.8|0
1639490460000|2021-12-14 14:01:00|580.1|579.9|580.1|579.8|580.1|579.9|580.1|579.8|0
1639490470000|2021-12-14 14:01:10|580.2|579.9|580.1|579.9|580.2|579.9|580.1|579.8|0
1639490480000|2021-12-14 14:01:20|580.2|580|580.1|579.9|580.2|580|580.1|579.9|0
1639490490000|2021-12-14 14:01:30|580|580|580.1|579.9|580.2|580|580|579.9|0
1639490500000|2021-12-14 14:01:40||580||579.9||580||579.9|0
1639490510000|2021-12-14 14:01:50|580.2|580|580.2|580|580.2|580|580.2|579.9|0
1639490520000|2021-12-14 14:02:00|580.3|580.1|580.4|580.3|580.6|580.3|580.3|580.1|0
1639490530000|2021-12-14 14:02:10|580.2|580.1|580.6|580.3|580.6|580.4|580.2|580|0
1639490540000|2021-12-14 14:02:20|580.7|580.4|580.9|580.5|581|580.7|580.7|580.4|0
1639490550000|2021-12-14 14:02:30|580.8|580.4|580.7|580.2|580.8|580.4|580.7|580.2|0
1639490560000|2021-12-14 14:02:40|580.6|580.3|580.9|580.6|580.9|580.6|580.6|580.3|0
1639490570000|2021-12-14 14:02:50|580.8|580.5|580.9|580.6|581.1|580.9|580.7|580.5|0
1639490580000|2021-12-14 14:03:00|581|580.7|581|580.7|581|580.8|581|580.7|0
1639490590000|2021-12-14 14:03:10|581.1|580.8|581.2|580.9|581.3|580.9|581.1|580.8|0
1639490600000|2021-12-14 14:03:20|581.3|581|581.4|581.1|581.5|581.3|581.2|581|0
1639490610000|2021-12-14 14:03:30|581.3|581.2|581.4|581.2|581.5|581.3|581.3|581.1|0
1639490630000|2021-12-14 14:03:50|581.5|581.3|581.4|581.3|581.7|581.5|581.4|581.3|0
1639490640000|2021-12-14 14:04:00|581.5|581.4|581.7|581.4|581.8|581.6|581.5|581.3|0
1639490650000|2021-12-14 14:04:10|581.8|581.5|581.7|581.5|581.8|581.6|581.7|581.5|0
1639490660000|2021-12-14 14:04:20|581.6|581.4|581.6|581.5|581.6|581.5|581.6|581.4|0
1639490670000|2021-12-14 14:04:30|581.7|581.6|581.6|581.5|581.9|581.6|581.6|581.4|0
1639490680000|2021-12-14 14:04:40|581.5|581.4|581.6|581.4|581.6|581.4|581.4|581.3|0
1639490690000|2021-12-14 14:04:50|581.7|581.3|581.4|581.1|581.7|581.3|581.3|581|0
1639490700000|2021-12-14 14:05:00|581.5|581.2|581.5|581.3|581.6|581.3|581.5|581.2|0
1639490710000|2021-12-14 14:05:10|581.6|581.4|581.8|581.5|581.8|581.6|581.5|581.3|0
1639490720000|2021-12-14 14:05:20|581.9|581.6|581.9|581.6|582|581.7|581.9|581.5|0
1639490730000|2021-12-14 14:05:30|581.8|581.5|581.8|581.6|581.9|581.7|581.5|581.3|0
1639490740000|2021-12-14 14:05:40|581.9|581.7|581.9|581.7|581.9|581.8|581.9|581.6|0
1639490750000|2021-12-14 14:05:50|582|581.8|581.8|581.6|582|581.8|581.7|581.5|0
1639490760000|2021-12-14 14:06:00|581.7|581.5|581.7|581.5|581.8|581.6|581.6|581.5|0
1639490770000|2021-12-14 14:06:10|581.6|581.6|581.8|581.5|581.9|581.6|581.6|581.5|0
1639490790000|2021-12-14 14:06:30|581.9|581.6|581.8|581.6|582|581.7|581.8|581.6|0
1639490800000|2021-12-14 14:06:40|581.9|581.7|581.8|581.6|581.9|581.8|581.8|581.5|0
1639490810000|2021-12-14 14:06:50|581.7|581.7|581.9|581.6|581.9|581.7|581.7|581.6|0
1639490820000|2021-12-14 14:07:00|581.8|581.7|581.8|581.7|581.8|581.7|581.8|581.6|0
1639490830000|2021-12-14 14:07:10||581.6||581.7||581.7||581.6|0
1639490840000|2021-12-14 14:07:20|581.9|581.8|581.9|581.7|582|581.9|581.9|581.7|0
1639490850000|2021-12-14 14:07:30|581.8|581.6|581.8|581.7|581.9|581.7|581.7|581.5|0
1639490860000|2021-12-14 14:07:40|581.7|581.6|581.7|581.5|581.7|581.6|581.7|581.5|0
1639490870000|2021-12-14 14:07:50|581.6|581.6|581.7|581.5|581.7|581.6|581.6|581.5|0
1639490880000|2021-12-14 14:08:00|581.6|581.6|581.7|581.6|581.7|581.6|581.6|581.6|0
1639490900000|2021-12-14 14:08:20|581.8|581.7|582|581.7|582|581.8|581.8|581.7|0
1639490910000|2021-12-14 14:08:30||581.8||581.8||581.8||581.8|0
1639490920000|2021-12-14 14:08:40|581.9|581.7|581.8|581.6|581.9|581.7|581.8|581.5|0
1639490930000|2021-12-14 14:08:50|581.7||581.8||581.8||581.7||0
1639490940000|2021-12-14 14:09:00|581.7||581.7||581.7||581.7||0
1639490950000|2021-12-14 14:09:10||581.5||581.5||581.6||581.5|0
1639490960000|2021-12-14 14:09:20|581.8|581.6|582|581.7|582|581.8|581.6|581.5|0
1639490970000|2021-12-14 14:09:30|581.9|581.6|581.7|581.6|581.9|581.6|581.7|581.6|0
1639490980000|2021-12-14 14:09:40|581.8|581.7|582|581.7|582|581.7|581.8|581.7|0
1639490990000|2021-12-14 14:09:50|581.9|581.6|581.9|581.6|581.9|581.6|581.8|581.6|0
1639491000000|2021-12-14 14:10:00|582|581.7|582|581.7|582|581.8|582|581.7|0
1639491010000|2021-12-14 14:10:10|581.9|581.6|581.9|581.6|582|581.6|581.8|581.6|0
1639491020000|2021-12-14 14:10:20|581.8||581.9||582||581.8||0
1639491030000|2021-12-14 14:10:30|581.8||581.9||581.9||581.8||0
1639491040000|2021-12-14 14:10:40|581.8||581.9||581.9||581.7||0
1639491050000|2021-12-14 14:10:50|581.8|581.7|581.9|581.6|581.9|581.7|581.7|581.6|0
1639491060000|2021-12-14 14:11:00|581.8||581.9||581.9||581.7||0
1639491070000|2021-12-14 14:11:10|581.8||581.8||581.8||581.8||0
1639491090000|2021-12-14 14:11:30|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|0
1639491100000|2021-12-14 14:11:40|581.8|581.6|581.6|581.4|581.8|581.6|581.5|581.4|0
1639491110000|2021-12-14 14:11:50|581.5|581.3|580.7|580.4|581.5|581.3|580.7|580.4|0
1639491120000|2021-12-14 14:12:00|580.8|580.5|580.9|580.7|581|580.8|580.8|580.5|0
1639491130000|2021-12-14 14:12:10||580.6||580.7||580.7||580.6|0
1639491150000|2021-12-14 14:12:30|581|580.6|581|580.7|581|580.7|581|580.5|0
1639491170000|2021-12-14 14:12:50|580.9|580.6|580.7|580.4|580.9|580.6|580.7|580.4|0
1639491180000|2021-12-14 14:13:00|580.6|580.3|580.5|580.3|580.6|580.4|580.5|580.3|0
1639491190000|2021-12-14 14:13:10||580.2||580.3||580.3||580.2|0
1639491200000|2021-12-14 14:13:20|580.7|580.6|580.7|580.4|580.9|580.6|580.6|580.3|0
1639491210000|2021-12-14 14:13:30|580.8|580.5|580.5|580.2|580.8|580.5|580.5|580.2|0
1639491220000|2021-12-14 14:13:40|580.4||580.4||580.5||580.4||0
1639491230000|2021-12-14 14:13:50|580.5|580.3|580.3|580.1|580.7|580.4|580.3|580.1|0
1639491240000|2021-12-14 14:14:00|580.4|580.2|580.5|580.3|580.5|580.4|580.4|580.2|0
1639491250000|2021-12-14 14:14:10|580.4|580.4|580.8|580.6|580.9|580.7|580.4|580.4|0
1639491260000|2021-12-14 14:14:20|580.9|580.7|580.9|580.6|580.9|580.7|580.9|580.6|0
1639491270000|2021-12-14 14:14:30|580.8|580.5|580.7|580.4|580.8|580.5|580.7|580.3|0
1639491280000|2021-12-14 14:14:40|580.8|580.5|580.7|580.4|580.8|580.6|580.7|580.4|0
1639491290000|2021-12-14 14:14:50|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|0
1639491300000|2021-12-14 14:15:00|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|0
1639491310000|2021-12-14 14:15:10||580.1||580.2||580.2||580.1|0
1639491320000|2021-12-14 14:15:20||580.1||580.1||580.2||580.1|0
1639491330000|2021-12-14 14:15:30|580.4|580|580.2|580|580.4|580|580.1|580|0
1639491340000|2021-12-14 14:15:40|580.3|580.1|580.3|580.1|580.4|580.1|580.3|580.1|0
1639491350000|2021-12-14 14:15:50|580.2|580|580.2|580|580.3|580|580.2|580|0
1639491360000|2021-12-14 14:16:00|580.1|580.1|580.3|580.1|580.4|580.1|580.1|580.1|0
1639491380000|2021-12-14 14:16:20|580.2|580|580.2|580|580.3|580|580.2|580|0
1639491390000|2021-12-14 14:16:30|580.1|579.9|579.9|579.6|580.2|579.9|579.9|579.6|0
1639491400000|2021-12-14 14:16:40|579.8|579.7|579.6|579.3|579.8|579.7|579.6|579.3|0
1639491410000|2021-12-14 14:16:50|579.5|579.4|579.6|579.3|579.6|579.4|579.4|579.1|0
1639491420000|2021-12-14 14:17:00|579.5|579.2|579.1|579|579.5|579.2|579.1|578.9|0
1639491430000|2021-12-14 14:17:10|579.2|578.9|579.2|579|579.2|579.1|579.1|578.8|0
1639491440000|2021-12-14 14:17:20|579.1|578.9|579.1|578.8|579.1|578.9|579.1|578.8|0
1639491450000|2021-12-14 14:17:30|579.2|578.9|579.2|579|579.2|579|579.2|578.9|0
1639491460000|2021-12-14 14:17:40|579.3|579.1|579.4|579.2|579.6|579.3|579.3|579.1|0
1639491470000|2021-12-14 14:17:50|579.5|579.3|579.6|579.4|579.7|579.4|579.5|579.3|0
1639491480000|2021-12-14 14:18:00|579.7|579.5|579.9|579.5|579.9|579.5|579.7|579.5|0
1639491490000|2021-12-14 14:18:10|579.8|579.4|576.7|576.4|579.8|579.5|575.9|575.7|0
1639491500000|2021-12-14 14:18:20|576.6|576.3|577.5|577.2|577.7|577.5|576.5|576.3|0
1639491510000|2021-12-14 14:18:30|577.8|577.7|577.4|577.2|577.9|577.7|577.4|577.1|0
1639491520000|2021-12-14 14:18:40|577.3|577.1|577.3|577|577.3|577.1|576.8|576.5|0
1639491530000|2021-12-14 14:18:50|577.2|576.9|577.3|577|577.3|577|577.1|576.8|0
1639491540000|2021-12-14 14:19:00|577.2|576.9|577.6|577.2|577.7|577.5|576.4|576|0
1639491550000|2021-12-14 14:19:10|577.5|577.3|577.2|576.8|577.6|577.4|576.9|576.7|0
1639491560000|2021-12-14 14:19:20|577.1|576.7|577.1|576.7|577.1|576.7|576.9|576.5|0
1639491570000|2021-12-14 14:19:30|577.2|576.8|577|576.7|577.2|576.9|577|576.6|0
1639491580000|2021-12-14 14:19:40|577.1|576.8|577.4|577.1|577.5|577.2|577.1|576.8|0
1639491590000|2021-12-14 14:19:50|577.3|577|578.3|577.9|578.4|577.9|577.3|577|0
1639491600000|2021-12-14 14:20:00|578.2|577.8|578.2|577.9|578.3|577.9|578.1|577.8|0
1639491610000|2021-12-14 14:20:10|578.3|578|578.5|578.1|578.5|578.2|578.3|578|0
1639491620000|2021-12-14 14:20:20|578.6|578.2|578.8|578.5|578.9|578.5|578.5|578.2|0
1639491630000|2021-12-14 14:20:30|578.9|578.4|579|578.5|579.1|578.7|578.9|578.4|0
1639491640000|2021-12-14 14:20:40|578|578.6|577|576.5|578.2|578.6|576.8|576.4|0
1639491650000|2021-12-14 14:20:50|576.8|576.6|576.5|576.2|577.4|577.1|576.5|576.2|0
1639491660000|2021-12-14 14:21:00|576.6|576.3|576.9|576.5|576.9|576.5|576.6|576.2|0
1639491670000|2021-12-14 14:21:10|577|576.6|576.6|576.3|577|576.7|576.5|576.3|0
1639491680000|2021-12-14 14:21:20|576.5|576.1|576.5|576.2|576.6|576.3|576.4|576.1|0
1639491690000|2021-12-14 14:21:30|576.6|576.3|576.4|576.1|576.6|576.3|576.4|576.1|0
1639491700000|2021-12-14 14:21:40|576.3|576|576.5|576.2|576.5|576.3|576.2|575.9|0
1639491710000|2021-12-14 14:21:50|576.6|576.3|576.8|576.5|576.8|576.5|576.6|576.3|0
1639491720000|2021-12-14 14:22:00|576.7|576.4|576.6|576.3|576.8|576.5|576.6|576.2|0
1639491730000|2021-12-14 14:22:10|576.7|576.4|576.5|576.2|576.7|576.4|576.5|576.2|0
1639491740000|2021-12-14 14:22:20|576.4|576.1|576.4|576.2|576.5|576.2|576.3|576|0
1639491750000|2021-12-14 14:22:30|576.3|576.1|576|575.8|576.4|576.1|575.8|575.7|0
1639491760000|2021-12-14 14:22:40|576.1|575.9|576.1|575.7|576.2|575.9|575.9|575.6|0
1639491770000|2021-12-14 14:22:50|576.2|575.8|576.1|575.7|576.2|575.9|576.1|575.7|0
1639491780000|2021-12-14 14:23:00|576|575.8|576.1|575.8|576.2|575.9|576|575.7|0
1639491790000|2021-12-14 14:23:10|576|575.9|576.1|575.8|576.2|575.9|576|575.8|0
1639491800000|2021-12-14 14:23:20|576||576||576.1||576||0
1639491810000|2021-12-14 14:23:30|576.1|576|576.2|575.9|576.2|576|576.1|575.8|0
1639491820000|2021-12-14 14:23:40|576.1|576|576|575.8|576.1|576|576|575.8|0
1639491830000|2021-12-14 14:23:50|576.1|575.9|575.9|575.6|576.1|575.9|575.8|575.6|0
1639491840000|2021-12-14 14:24:00|575.8||575.8||575.9||575.8||0
1639491850000|2021-12-14 14:24:10|575.9||575.9||576||575.8||0
1639491860000|2021-12-14 14:24:20|575.8|575.8|576|575.8|576|575.8|575.7|575.8|0
1639491870000|2021-12-14 14:24:30|575.9|575.7|575.8|575.6|576|575.7|575.7|575.6|0
1639491880000|2021-12-14 14:24:40|576|575.9|575.9|575.6|576|575.9|575.9|575.6|0
1639491890000|2021-12-14 14:24:50|575.8|575.5|575.6|575.3|575.9|575.6|575.5|575.3|0
1639491900000|2021-12-14 14:25:00|575.7|575.2|575.8|575.6|575.8|575.6|575.7|575.2|0
1639491910000|2021-12-14 14:25:10|575.9|575.7|576|575.7|576.1|575.7|575.9|575.6|0
1639491920000|2021-12-14 14:25:20|575.9|575.8|576|575.7|576.1|575.9|575.8|575.6|0
1639491930000|2021-12-14 14:25:30|576.1|575.6|576.6|576.2|576.6|576.2|576.1|575.6|0
1639491940000|2021-12-14 14:25:40|576.5|576.1|576.4|576.1|576.6|576.1|576.3|576|0
1639491950000|2021-12-14 14:25:50|576.3|576|576.3|576|576.4|576.3|576.3|576|0
1639491960000|2021-12-14 14:26:00|576.4|576.1|576.4|576.1|576.6|576.3|576.3|576|0
1639491970000|2021-12-14 14:26:10|576.5|576.2|576.5|576.1|576.5|576.3|576.3|576|0
1639491980000|2021-12-14 14:26:20|576.7|576.2|576.7|576.3|576.7|576.4|576.5|576.2|0
1639491990000|2021-12-14 14:26:30|576.6|576.2|576.4|576|576.6|576.3|576.1|575.9|0
1639492000000|2021-12-14 14:26:40|576.5|576.1|576.3|576.1|576.5|576.2|576.3|576.1|0
1639492010000|2021-12-14 14:26:50|576.5|576|576.5|576.1|576.5|576.2|576.5|576|0
1639492020000|2021-12-14 14:27:00|576.4|576|576.4|576|576.4|576.1|576.4|576|0
1639492030000|2021-12-14 14:27:10|576.5|576.1|576.1|575.9|576.5|576.1|576.1|575.9|0
1639492040000|2021-12-14 14:27:20|576|575.8|576|575.7|576.1|575.8|575.9|575.6|0
1639492050000|2021-12-14 14:27:30|576.1|575.8|576.4|576|576.4|576|576.1|575.8|0
1639492060000|2021-12-14 14:27:40|576.5|576.1|576.5|576.2|576.6|576.3|576.5|576.1|0
1639492070000|2021-12-14 14:27:50|576.4|576.1|576.5|576.2|576.5|576.2|576.4|576.1|0
1639492080000|2021-12-14 14:28:00|576.4|576.1|576.5|576.1|576.5|576.2|576.3|576|0
1639492090000|2021-12-14 14:28:10|576.4|576.2|576.2|576|576.4|576.2|576.2|576|0
1639492100000|2021-12-14 14:28:20|576.1|575.9|576.1|575.8|576.2|575.9|576|575.7|0
1639492110000|2021-12-14 14:28:30|576|575.7|576.1|575.7|576.1|575.7|575.9|575.6|0
1639492130000|2021-12-14 14:28:50|576||576||576||576||0
1639492140000|2021-12-14 14:29:00|576.1|575.8|576|575.7|576.2|575.8|576|575.7|0
1639492150000|2021-12-14 14:29:10|575.9|575.6|575.9|575.6|576|575.6|575.7|575.5|0
1639492170000|2021-12-14 14:29:30|575.8||575.9||575.9||575.8||0
1639492180000|2021-12-14 14:29:40|575.8|575.5|575.9|575.6|575.9|575.7|575.8|575.5|0
1639492190000|2021-12-14 14:29:50|576|575.7|576.4|576.2|576.9|576.6|576|575.6|0
1639492200000|2021-12-14 14:30:00|576.5|576.1|577.1|576.8|577.1|576.8|576.2|576|0
1639492210000|2021-12-14 14:30:10|577.2|576.9|577.8|577.4|577.9|577.6|576.8|576.5|0
1639492220000|2021-12-14 14:30:20|577.9|577.5|577.6|577.3|578.2|577.8|577.6|577.3|0
1639492230000|2021-12-14 14:30:30|577.7|577.4|577.2|576.7|577.8|577.5|577|576.7|0
1639492240000|2021-12-14 14:30:40|577.1|576.8|576.9|576.6|577.1|576.9|576.9|576.6|0
1639492250000|2021-12-14 14:30:50|576.8|576.7|578.6|578.1|578.7|578.4|576.8|576.6|0
1639492260000|2021-12-14 14:31:00|578.5|578|578.4|578|578.5|578|578|577.6|0
1639492270000|2021-12-14 14:31:10|578.5|578.1|578.4|578|578.5|578.2|578.1|577.8|0
1639492280000|2021-12-14 14:31:20|578.5|578.1|578.8|578.6|578.8|578.6|578.5|578.1|0
1639492290000|2021-12-14 14:31:30|578.7|578.5|578.7|578.3|578.8|578.5|578.6|578.2|0
1639492300000|2021-12-14 14:31:40|578.8|578.4|578.9|578.5|579|578.7|578.8|578.4|0
1639492310000|2021-12-14 14:31:50|579|578.6|579.3|578.9|579.4|579.1|579|578.6|0
1639492320000|2021-12-14 14:32:00|579.4|579|579.1|578.7|579.5|579|578.9|578.7|0
1639492330000|2021-12-14 14:32:10|579|578.6|579.2|578.8|579.2|578.9|578.7|578.4|0
1639492340000|2021-12-14 14:32:20|579.3||579.3||579.3||579.2||0
1639492350000|2021-12-14 14:32:30|579.2|578.7|578.8|578.4|579.2|578.7|578.7|578.4|0
1639492360000|2021-12-14 14:32:40|578.7|578.3|578.4|578|578.7|578.3|578.1|577.8|0
1639492370000|2021-12-14 14:32:50|578.5|578.1|578.8|578.4|578.8|578.5|578.4|578|0
1639492380000|2021-12-14 14:33:00|579|578.3|579.2|578.6|579.3|578.9|579|578.3|0
1639492390000|2021-12-14 14:33:10|579.1|578.5|578.7|578.4|579.1|578.6|578.6|578.2|0
1639492400000|2021-12-14 14:33:20|578.6|578.5|578.7|578.4|578.8|578.5|578.6|578.4|0
1639492410000|2021-12-14 14:33:30|578.6|578.3|578.1|577.8|578.6|578.3|578.1|577.7|0
1639492420000|2021-12-14 14:33:40|578|577.7|577.8|577.3|578.1|577.8|577.6|577.2|0
1639492430000|2021-12-14 14:33:50|578|577.4|578.3|578|578.4|578.1|578|577.4|0
1639492440000|2021-12-14 14:34:00|578.2|578.1|578.8|578.3|578.8|578.4|578.2|577.8|0
1639492450000|2021-12-14 14:34:10|578.7||578.7||578.7||578.7||0
1639492460000|2021-12-14 14:34:20|578.8|578.4|579.2|578.7|579.2|578.8|578.7|578.3|0
1639492470000|2021-12-14 14:34:30|579.3|578.8|580.2|579.8|580.2|579.9|578.9|578.7|0
1639492480000|2021-12-14 14:34:40|580.3|579.9|580.1|579.7|580.5|580|580|579.5|0
1639492490000|2021-12-14 14:34:50|580.2|579.8|580.7|580.3|580.7|580.3|580.2|579.8|0
1639492500000|2021-12-14 14:35:00|580.6|580.2|580.3|579.9|580.6|580.2|580|579.7|0
1639492510000|2021-12-14 14:35:10|580.4|580|580.8|580.3|581|580.6|580.3|580|0
1639492520000|2021-12-14 14:35:20|580.7|580.4|580.8|580.4|581|580.6|580.6|580.3|0
1639492530000|2021-12-14 14:35:30|580.7|580.3|580.7|580.3|581|580.5|580.5|580.1|0
1639492540000|2021-12-14 14:35:40|580.6|580.2|579.9|579.5|580.7|580.3|579.8|579.4|0
1639492550000|2021-12-14 14:35:50|580.1|579.6|580.6|580.2|580.7|580.3|580|579.6|0
1639492560000|2021-12-14 14:36:00|580.7|580.3|580.9|580.4|581.2|580.8|580.5|580.2|0
1639492570000|2021-12-14 14:36:10|581|580.5|581.3|581|581.5|581.3|581|580.5|0
1639492580000|2021-12-14 14:36:20|581.4|581.1|582.6|582.2|582.6|582.3|581.4|581.1|0
1639492590000|2021-12-14 14:36:30|582.7|582.3|583.5|583|583.6|583.2|582.7|582.2|0
1639492600000|2021-12-14 14:36:40|583.4|582.9|582.2|581.8|583.6|583.2|582.2|581.8|0
1639492610000|2021-12-14 14:36:50|582.3|581.9|582.1|581.8|582.6|582.2|582.1|581.8|0
1639492620000|2021-12-14 14:37:00|582|581.7|582.8|582.5|582.8|582.6|581.9|581.7|0
1639492630000|2021-12-14 14:37:10|582.7|582.6|583.1|582.7|583.3|582.9|582.7|582.5|0
1639492640000|2021-12-14 14:37:20|583.2|582.8|583.2|582.7|583.2|582.9|582.5|582.3|0
1639492650000|2021-12-14 14:37:30|583|582.8|583|582.7|583.3|582.9|583|582.7|0
1639492660000|2021-12-14 14:37:40|583.1|582.8|583.4|582.9|583.5|583.1|582.9|582.8|0
1639492670000|2021-12-14 14:37:50|583.3|582.8|583.6|583.3|583.6|583.3|583.2|582.8|0
1639492680000|2021-12-14 14:38:00|583.5|583.2|584|583.6|584|583.6|583.4|583.1|0
1639492690000|2021-12-14 14:38:10|584.1|583.7|583.8|583.4|584.4|583.9|583.6|583.3|0
1639492700000|2021-12-14 14:38:20|583.7|583.5|583.8|583.5|583.8|583.6|583.7|583.4|0
1639492710000|2021-12-14 14:38:30|583.5|583.4|584|583.6|584.1|584|583.5|583.4|0
1639492720000|2021-12-14 14:38:40|583.9|583.7|583.9|583.4|584|583.8|583.6|583.3|0
1639492730000|2021-12-14 14:38:50|584|583.5|583.2|582.8|584|583.6|583.2|582.7|0
1639492740000|2021-12-14 14:39:00|583.3|582.9|583.5|583|583.5|583.2|583.2|582.7|0
1639492750000|2021-12-14 14:39:10|583.4|583.1|583.3|582.8|583.7|583.2|583.2|582.8|0
1639492760000|2021-12-14 14:39:20|583.2|582.9|583.4|583.2|583.6|583.2|583.1|582.8|0
1639492770000|2021-12-14 14:39:30|583.3|583.1|582.7|582.4|583.3|583.1|582.7|582.4|0
1639492780000|2021-12-14 14:39:40|582.8|582.5|583.6|583.3|583.7|583.3|582.8|582.5|0
1639492790000|2021-12-14 14:39:50|583.7|583.2|584.3|584|584.5|584.1|583.6|583.2|0
1639492800000|2021-12-14 14:40:00|584.4|584.1|584.9|584.7|585|584.8|584.4|584.1|0
1639492810000|2021-12-14 14:40:10|585|584.8|585.6|585.2|586|585.7|584.9|584.6|0
1639492820000|2021-12-14 14:40:20|585.5|585.3|585.5|585.2|585.5|585.3|585.4|585.1|0
1639492830000|2021-12-14 14:40:30|585.4|585.3|585.8|585.4|585.9|585.6|585.4|585.1|0
1639492840000|2021-12-14 14:40:40|585.9|585.5|586.3|586|586.8|586.4|585.9|585.5|0
1639492850000|2021-12-14 14:40:50|586.2|585.6|586.2|585.8|586.3|586|585.6|585.3|0
1639492860000|2021-12-14 14:41:00|586.3|585.9|586.8|586.3|586.9|586.3|586.3|585.9|0
1639492870000|2021-12-14 14:41:10|586.9|586.4|586.9|586.5|587|586.5|586.9|586.3|0
1639492880000|2021-12-14 14:41:20|586.8|586.4|587.6|587.2|587.9|587.4|586.7|586.3|0
1639492890000|2021-12-14 14:41:30|587.7|587.3|588.5|588.1|588.6|588.1|587.7|587.3|0
1639492900000|2021-12-14 14:41:40|588.4|588|587.8|587.4|588.5|588.1|587.2|587.1|0
1639492910000|2021-12-14 14:41:50|587.7|587.3|587.6|587.1|587.7|587.4|587.4|587|0
1639492920000|2021-12-14 14:42:00|587.5|587.2|587.2|586.9|587.8|587.3|587.2|586.9|0
1639492930000|2021-12-14 14:42:10|587.1|586.8|586.9|586.7|587.1|586.8|586.9|586.7|0
1639492940000|2021-12-14 14:42:20|586.8|586.6|586.6|586.2|586.9|586.7|586.6|586.2|0
1639492950000|2021-12-14 14:42:30|586.5|586.1|586.4|585.9|586.6|586.3|586.3|585.9|0
1639492960000|2021-12-14 14:42:40|586.5|586|586.5|586.1|586.6|586.2|586.4|586|0
1639492970000|2021-12-14 14:42:50|586.4|586.2|586.5|586.1|586.8|586.4|586.4|586.1|0
1639492980000|2021-12-14 14:43:00|586.4|586.2|586.5|586.1|586.8|586.3|586.4|586.1|0
1639492990000|2021-12-14 14:43:10|586.4|586.2|586.5|586.1|586.6|586.3|586.3|586.1|0
1639493000000|2021-12-14 14:43:20|586.6|586.2|586.6|586.3|586.6|586.4|586.5|586.2|0
1639493010000|2021-12-14 14:43:30|586.5|586.2|586.4|586|586.6|586.2|586.4|586|0
1639493020000|2021-12-14 14:43:40|586.3|586.1|586.4|586.1|586.5|586.1|586.3|586|0
1639493030000|2021-12-14 14:43:50|586.3|586|585.8|585.4|586.3|586|585.7|585.3|0
1639493040000|2021-12-14 14:44:00|585.7|585.3|585.7|585.2|585.7|585.4|585.4|585|0
1639493050000|2021-12-14 14:44:10|585.6|585.3|586.3|585.8|586.5|586|585.6|585.2|0
1639493060000|2021-12-14 14:44:20|586.2|585.7|586.4|585.8|586.4|585.8|586.1|585.7|0
1639493070000|2021-12-14 14:44:30|586.6|585.9|586.8|586.5|586.9|586.5|586.6|585.9|0
1639493080000|2021-12-14 14:44:40|586.9|586.6|586.9|586.5|586.9|586.6|586.7|586.4|0
1639493090000|2021-12-14 14:44:50|587|586.6|588.2|587.8|588.2|587.8|587|586.5|0
1639493100000|2021-12-14 14:45:00|588.1|587.7|588.2|587.8|588.2|587.8|588|587.7|0
1639493110000|2021-12-14 14:45:10|588.3|587.9|589.6|589.2|589.6|589.2|588.3|587.9|0
1639493120000|2021-12-14 14:45:20|589.5|589.1|588.4|588|589.5|589.1|588|587.8|0
1639493130000|2021-12-14 14:45:30|588.3|588.1|588|587.5|588.7|588.3|587.8|587.4|0
1639493140000|2021-12-14 14:45:40|587.9|587.3|587.9|587.3|587.9|587.4|587.5|587|0
1639493150000|2021-12-14 14:45:50|587.8|587.2|587.5|587.1|587.8|587.3|587.5|587.1|0
1639493160000|2021-12-14 14:46:00|587.7|587|588.5|588|588.5|588|587.7|587|0
1639493170000|2021-12-14 14:46:10|588.6|587.9|588.3|587.9|588.6|587.9|587.9|587.6|0
1639493180000|2021-12-14 14:46:20|588.2|587.8|588.4|587.9|588.6|588.5|588|587.5|0
1639493190000|2021-12-14 14:46:30|588.5|588|588.4|587.9|588.5|588.1|588.2|587.8|0
1639493200000|2021-12-14 14:46:40|588.3||588.3||588.3||588.3||0
1639493220000|2021-12-14 14:47:00|588.4|587.8|588.2|587.8|588.4|588|587.9|587.6|0
1639493230000|2021-12-14 14:47:10|588.1|587.7|587.6|587.3|588.1|587.8|587.4|587.1|0
1639493240000|2021-12-14 14:47:20|587.7|587.4|587.7|587.3|587.7|587.5|587.4|587.1|0
1639493250000|2021-12-14 14:47:30|587.6|587.1|586.8|586.4|587.6|587.1|586.7|586.3|0
1639493260000|2021-12-14 14:47:40|586.9|586.5|586.7|586.3|587|586.6|586.5|586.2|0
1639493270000|2021-12-14 14:47:50|586.6|586.2|586.6|586.2|586.6|586.3|586.6|586.1|0
1639493280000|2021-12-14 14:48:00|586.5|586.1|586.5|586.1|586.6|586.1|586.4|586|0
1639493290000|2021-12-14 14:48:10|586.6|586|586.4|586|586.6|586.3|586.2|585.8|0
1639493300000|2021-12-14 14:48:20|586.3|585.9|585.6|585.2|586.4|585.9|585.6|585.1|0
1639493310000|2021-12-14 14:48:30|585.5|585.1|585.5|585.2|585.7|585.2|585.3|584.8|0
1639493320000|2021-12-14 14:48:40|585.6||585.5||585.7||585.4||0
1639493330000|2021-12-14 14:48:50|585.4|585.1|585.4|585|585.5|585.1|585.3|585|0
1639493340000|2021-12-14 14:49:00|585.5|585.1|585|584.6|585.8|585.4|584.9|584.4|0
1639493350000|2021-12-14 14:49:10|584.9|584.5|584.4|583.9|584.9|584.6|584.4|583.9|0
1639493360000|2021-12-14 14:49:20|584.3|583.7|584.1|583.7|584.3|583.9|584|583.6|0
1639493370000|2021-12-14 14:49:30|583.7|583.6|584.8|584.4|584.9|584.4|583.3|583|0
1639493380000|2021-12-14 14:49:40|584.9|584.5|585.3|584.9|585.5|585.1|584.6|584.4|0
1639493390000|2021-12-14 14:49:50|585.4|585|585.1|584.8|585.5|585.1|585|584.8|0
1639493400000|2021-12-14 14:50:00|585.3|584.9|585.2|584.8|585.6|585.2|584.8|584.5|0
1639493410000|2021-12-14 14:50:10|585.1|584.7|584.8|584.5|585.1|584.7|584.7|584.5|0
1639493420000|2021-12-14 14:50:20|584.7|584.3|584.8|584.4|584.8|584.6|584.4|584|0
1639493430000|2021-12-14 14:50:30|584.7|584.5|585.3|585|585.5|585|584.7|584.4|0
1639493440000|2021-12-14 14:50:40|585.4|585.1|586|585.4|586|585.6|585.3|585|0
1639493450000|2021-12-14 14:50:50|585.9|585.3|585|584.4|585.9|585.3|585|584.4|0
1639493460000|2021-12-14 14:51:00|584.9|584.3|584.8|584.4|585|584.5|584.4|583.9|0
1639493470000|2021-12-14 14:51:10|585|584.5|585|584.6|585.2|584.7|584.8|584.4|0
1639493480000|2021-12-14 14:51:20|584.9|584.7|585.1|584.7|585.1|584.7|584.8|584.6|0
1639493490000|2021-12-14 14:51:30|585|584.6|585.1|584.8|585.2|584.8|584.9|584.6|0
1639493500000|2021-12-14 14:51:40|585|584.7|584.9|584.5|585.2|584.8|584.7|584.4|0
1639493510000|2021-12-14 14:51:50|585|584.6|584.7|584.3|585.1|584.8|584.6|584.2|0
1639493520000|2021-12-14 14:52:00|584.9|584.4|585|584.5|585|584.5|584.8|584.4|0
1639493530000|2021-12-14 14:52:10|584.9|584.4|584.3|583.9|584.9|584.4|584.2|583.8|0
1639493540000|2021-12-14 14:52:20|584.2|584|584.9|584.4|584.9|584.4|584.2|583.9|0
1639493550000|2021-12-14 14:52:30|584.8|584.3|584.1|583.6|584.8|584.4|584.1|583.6|0
1639493560000|2021-12-14 14:52:40|584|583.5|584.5|584.1|584.5|584.2|583.9|583.5|0
1639493570000|2021-12-14 14:52:50|584.4|584|584.6|584.1|584.7|584.2|584.4|584|0
1639493580000|2021-12-14 14:53:00|584.5|584.2|584.5|584.3|584.7|584.3|584.3|584|0
1639493590000|2021-12-14 14:53:10|584.6|584.4|584.6|584.2|584.9|584.4|584.4|584.1|0
1639493600000|2021-12-14 14:53:20|584.5|584.1|584.3|583.9|584.5|584.2|584.2|583.9|0
1639493610000|2021-12-14 14:53:30|584.4|584|584.6|584.2|584.7|584.2|584.4|584|0
1639493620000|2021-12-14 14:53:40|584.5|583.6|584|583.6|584.5|583.7|583.6|583.2|0
1639493630000|2021-12-14 14:53:50|583.9|583.5|584.1|583.7|584.2|583.9|583.9|583.5|0
1639493640000|2021-12-14 14:54:00|584.2|583.8|584.8|584.3|584.8|584.3|584.2|583.8|0
1639493650000|2021-12-14 14:54:10|584.7|584.2|585|584.5|585|584.5|584.7|584.2|0
1639493660000|2021-12-14 14:54:20|585.1|584.6|585.2|584.8|585.3|585|584.9|584.6|0
1639493670000|2021-12-14 14:54:30|585.1|584.7|585.2|584.7|585.2|584.8|585.1|584.7|0
1639493680000|2021-12-14 14:54:40|585.1|584.8|585|584.5|585.2|584.8|584.8|584.4|0
1639493690000|2021-12-14 14:54:50|584.9|584.6|585.2|584.8|585.2|584.9|584.9|584.6|0
1639493700000|2021-12-14 14:55:00|585.1|584.7|585|584.7|585.2|584.7|585|584.7|0
1639493710000|2021-12-14 14:55:10|585.1|584.8|585.3|585.1|585.5|585.2|585.1|584.7|0
1639493720000|2021-12-14 14:55:20|585.5|585.2|585.3|585|585.7|585.3|585.2|584.9|0
1639493730000|2021-12-14 14:55:30|585.2|584.9|585.1|584.7|585.2|584.9|584.9|584.6|0
1639493740000|2021-12-14 14:55:40|585|584.8|585.1|584.7|585.1|584.9|585|584.7|0
1639493750000|2021-12-14 14:55:50|585|584.6|585.1|584.7|585.1|584.8|585|584.6|0
1639493760000|2021-12-14 14:56:00|585|584.8|585.1|585|585.6|585.3|585|584.6|0
1639493770000|2021-12-14 14:56:10|585|584.9|585|584.8|585|584.9|585|584.7|0
1639493780000|2021-12-14 14:56:20|585.2|584.9|585.2|584.9|585.6|585.2|585|584.7|0
1639493790000|2021-12-14 14:56:30|585.3|584.8|585.5|585.1|585.9|585.5|585.1|584.8|0
1639493800000|2021-12-14 14:56:40|585.6|585.2|585.8|585.4|585.9|585.4|585.6|585.2|0
1639493810000|2021-12-14 14:56:50|585.7|585.3|585.6|585.2|585.7|585.3|585.6|585.2|0
1639493820000|2021-12-14 14:57:00|585.7|585.3|585.5|585.1|585.8|585.4|585.4|585.1|0
1639493830000|2021-12-14 14:57:10|585.4|585.2|585.5|585.2|585.7|585.3|585.4|585.1|0
1639493840000|2021-12-14 14:57:20|585.6|585.3|585.8|585.4|585.8|585.5|585.5|585.2|0
1639493850000|2021-12-14 14:57:30|585.7|585.3|585.7|585.3|585.8|585.3|585.4|585.1|0
1639493860000|2021-12-14 14:57:40|585.8|585.4|585.5|585.2|585.8|585.4|585.4|585.1|0
1639493870000|2021-12-14 14:57:50|585.6|585.3|585.7|585.3|585.7|585.4|585.3|585.1|0
1639493880000|2021-12-14 14:58:00|585.6|585.4|585.7|585.3|585.7|585.5|585.6|585.2|0
1639493890000|2021-12-14 14:58:10|585.6|585.4|586.4|586.1|586.5|586.1|585.6|585.4|0
1639493900000|2021-12-14 14:58:20|586.3|586|586.3|586|586.4|586|586.2|586|0
1639493910000|2021-12-14 14:58:30|586.2|585.9|585.6|585.2|586.2|585.9|585.5|585.1|0
1639493920000|2021-12-14 14:58:40|585.5|585.1|585.8|585.5|586|585.7|585.4|585.1|0
1639493930000|2021-12-14 14:58:50|585.9|585.6|585.8|585.5|586.3|585.9|585.8|585.5|0
1639493940000|2021-12-14 14:59:00|585.9|585.6|585.3|585|585.9|585.6|585.3|585|0
1639493950000|2021-12-14 14:59:10|585.2|585.1|585.6|585.3|585.6|585.3|585.2|585.1|0
1639493960000|2021-12-14 14:59:20|585.5|585.2|585.4|585.2|585.8|585.5|585.4|585.1|0
1639493970000|2021-12-14 14:59:30|585.5|585.1|584.6|584.3|585.5|585.1|584.5|584.2|0
1639493980000|2021-12-14 14:59:40|584.5|584.2|585.2|584.7|585.2|584.8|584.5|584.2|0
1639493990000|2021-12-14 14:59:50|585.4|584.8|585.4|584.9|585.4|585.1|585|584.6|0
1639494000000|2021-12-14 15:00:00|585.3|584.8|585.4|585.1|585.4|585.1|585.1|584.7|0
1639494010000|2021-12-14 15:00:10|585.5|585.2|585.5|585.1|585.6|585.3|585.3|585|0
1639494020000|2021-12-14 15:00:20|585.4|585|585|584.7|585.5|585.1|585|584.7|0
1639494030000|2021-12-14 15:00:30|584.9|584.6|584.8|584.5|584.9|584.7|584.8|584.3|0
1639494040000|2021-12-14 15:00:40|585|584.4|585.6|585.2|585.8|585.6|585|584.4|0
1639494050000|2021-12-14 15:00:50|585.5|585.1|585.5|585.2|585.7|585.5|585.3|585.1|0
1639494060000|2021-12-14 15:01:00|585.6|585.5|585.2|584.9|585.7|585.5|585.1|584.9|0
1639494070000|2021-12-14 15:01:10|585.1|584.8|585.2|585|585.2|585|585.1|584.8|0
1639494080000|2021-12-14 15:01:20|585.4|585.1|585.9|585.6|585.9|585.6|585.4|585.1|0
1639494090000|2021-12-14 15:01:30|586|585.7|585.7|585.4|586.1|585.8|585.7|585.4|0
1639494100000|2021-12-14 15:01:40|585.6|585.3|586.6|586.3|586.7|586.4|585.6|585.2|0
1639494110000|2021-12-14 15:01:50|586.7|586.4|586.7|586.4|587|586.7|586.7|586.3|0
1639494120000|2021-12-14 15:02:00|586.8|586.5|586.7|586.3|586.8|586.5|586.6|586.3|0
1639494130000|2021-12-14 15:02:10|586.6|586.4|587.3|587|587.3|587|586.6|586.4|0
1639494140000|2021-12-14 15:02:20|587.2|586.9|587.2|586.9|587.4|587|587.1|586.8|0
1639494150000|2021-12-14 15:02:30|587.1|586.8|586.8|586.5|587.1|586.8|586.6|586.4|0
1639494160000|2021-12-14 15:02:40|586.7|586.4|586.3|585.9|586.7|586.4|586.3|585.9|0
1639494170000|2021-12-14 15:02:50|586.4|586|586.5|586.1|586.5|586.1|586.4|586|0
1639494180000|2021-12-14 15:03:00|586.4|586|585.9|585.8|586.4|586|585.8|585.5|0
1639494190000|2021-12-14 15:03:10|586.1|585.9|586.1|585.6|586.2|585.9|586|585.6|0
1639494200000|2021-12-14 15:03:20|586.2|585.7|586.4|586|586.4|586.1|586.1|585.7|0
1639494210000|2021-12-14 15:03:30|586.3|585.9|586.4|586|586.4|586.3|586.2|585.9|0
1639494220000|2021-12-14 15:03:40|586.3|585.9|586.4|586.2|586.6|586.3|586.2|585.9|0
1639494230000|2021-12-14 15:03:50|586.6|586.3|586.6|586.2|586.6|586.4|586.5|586.1|0
1639494240000|2021-12-14 15:04:00|586.5|586.3|586.6|586.3|586.7|586.3|586.5|586.2|0
1639494250000|2021-12-14 15:04:10|586.5||586.5||586.6||586.5||0
1639494260000|2021-12-14 15:04:20|586.6|586.2|586.5|586.2|586.6|586.2|586.5|586.2|0
1639494270000|2021-12-14 15:04:30|586.4|586.3|586.9|586.5|587|586.7|586.4|586.3|0
1639494280000|2021-12-14 15:04:40|587|586.6|587.5|587.2|587.6|587.3|587|586.6|0
1639494290000|2021-12-14 15:04:50|587.6|587.3|588.1|587.7|588.2|587.9|587.6|587.2|0
1639494300000|2021-12-14 15:05:00|588.2|587.8|588.3|587.9|588.5|588.1|588.1|587.7|0
1639494310000|2021-12-14 15:05:10|588.2|588|588.5|588.1|588.6|588.3|587.9|587.7|0
1639494320000|2021-12-14 15:05:20|588.6|588.2|588.7|588.3|588.8|588.5|588.5|588.1|0
1639494330000|2021-12-14 15:05:30|588.6|588.4|588.9|588.5|588.9|588.5|588.6|588.3|0
1639494340000|2021-12-14 15:05:40|588.8|588.6|589.5|589.1|589.5|589.1|588.8|588.6|0
1639494350000|2021-12-14 15:05:50|589.4|588.9|589|588.8|589.4|588.9|589|588.8|0
1639494360000|2021-12-14 15:06:00|589.2|588.9|589|588.6|589.3|588.9|588.8|588.6|0
1639494370000|2021-12-14 15:06:10|589.1|588.7|588.9|588.5|589.1|588.7|588.9|588.5|0
1639494380000|2021-12-14 15:06:20|589|588.4|588.9|588.5|589|588.6|588.8|588.4|0
1639494390000|2021-12-14 15:06:30|589|588.6|589.2|588.8|589.2|589|588.9|588.6|0
1639494400000|2021-12-14 15:06:40|589.4|588.9|589|588.8|589.6|589.2|589|588.8|0
1639494410000|2021-12-14 15:06:50|589.1|588.9|589|588.8|589.2|588.9|589|588.8|0
1639494420000|2021-12-14 15:07:00|589.2|588.9|589.2|588.9|589.2|589|589.2|588.8|0
1639494430000|2021-12-14 15:07:10|589.3|589|589.2|588.9|589.3|589.2|589.1|588.9|0
1639494440000|2021-12-14 15:07:20|589.1|588.8|589.7|589.4|589.7|589.5|589.1|588.7|0
1639494450000|2021-12-14 15:07:30|589.6|589.3|589.6|589.3|589.8|589.6|589.4|588.9|0
1639494460000|2021-12-14 15:07:40|589.5|589.2|589.5|589.3|589.6|589.3|589.5|589.2|0
1639494470000|2021-12-14 15:07:50|589.6|589.4|589.8|589.6|590|589.6|589.6|589.2|0
1639494480000|2021-12-14 15:08:00|589.9||589.9||590||589.9||0
1639494490000|2021-12-14 15:08:10|590|589.9|590.6|590.2|590.7|590.3|589.9|589.6|0
1639494500000|2021-12-14 15:08:20|590.5|590.1|590.4|590.1|590.5|590.2|590.2|590|0
1639494510000|2021-12-14 15:08:30|590.3|590|590.3|590|590.3|590|590.1|589.9|0
1639494520000|2021-12-14 15:08:40|590.4|590.1|590.2|589.9|590.4|590.1|590.1|589.9|0
1639494530000|2021-12-14 15:08:50|590.1|589.8|589.8|589.6|590.2|589.8|589.8|589.6|0
1639494540000|2021-12-14 15:09:00|589.7|589.4|588.7|588.4|589.7|589.4|588.3|588|0
1639494550000|2021-12-14 15:09:10|588.6|588.3|588.4|588|588.6|588.3|588.2|587.7|0
1639494560000|2021-12-14 15:09:20|588.3|587.9|587.9|587.7|588.3|588.2|587.6|587.3|0
1639494570000|2021-12-14 15:09:30|588|587.8|588.3|587.9|588.3|588|588|587.8|0
1639494580000|2021-12-14 15:09:40|588.2|587.8|588.1|587.9|588.3|588.1|588.1|587.8|0
1639494590000|2021-12-14 15:09:50|588.2|588|588.8|588.5|589.2|588.9|588.2|587.9|0
1639494600000|2021-12-14 15:10:00|588.7|588.4|588.5|588.1|588.7|588.4|588.2|587.8|0
1639494610000|2021-12-14 15:10:10|588.4|588|587.9|587.6|588.4|588|587.7|587.3|0
1639494620000|2021-12-14 15:10:20|588|587.7|588.1|587.8|588.3|587.8|588|587.6|0
1639494630000|2021-12-14 15:10:30|588|587.6|588.1|587.6|588.1|587.7|587.9|587.5|0
1639494640000|2021-12-14 15:10:40|588|587.5|587.7|587.5|588|587.5|587.4|587.2|0
1639494650000|2021-12-14 15:10:50|587.6|587.4|587.4|587.1|587.7|587.5|587.4|587|0
1639494660000|2021-12-14 15:11:00|587.5||587.4||587.5||587.4||0
1639494670000|2021-12-14 15:11:10||587.3||587.3||587.3||587.3|0
1639494680000|2021-12-14 15:11:20|587.3|587.1|587.4|587.1|587.4|587.3|587.3|587.1|0
1639494690000|2021-12-14 15:11:30|587.3||587.3||587.4||587.2||0
1639494700000|2021-12-14 15:11:40|587.4|587.2|587.7|587.4|587.9|587.5|587.4|587.1|0
1639494710000|2021-12-14 15:11:50|587.8|587.5|588.3|587.8|588.3|587.8|587.6|587.4|0
1639494720000|2021-12-14 15:12:00|588.4|587.9|588.4|588.1|588.6|588.2|588.3|587.9|0
1639494730000|2021-12-14 15:12:10|588.3|587.9|588.2|587.8|588.3|587.9|587.9|587.6|0
1639494740000|2021-12-14 15:12:20|588.1|588.3|588.4|588|588.4|588.3|588.1|587.9|0
1639494750000|2021-12-14 15:12:30|588.3|588.1|588.4|588.1|588.4|588.2|588|587.9|0
1639494760000|2021-12-14 15:12:40|588.8|588.2|588.8|588.4|589.1|588.9|588.6|588.2|0
1639494770000|2021-12-14 15:12:50|588.6|588.3|588.3|588|588.6|588.4|588.3|588|0
1639494790000|2021-12-14 15:13:10|588.2|587.9|588.2|587.8|588.2|587.9|588|587.8|0
1639494800000|2021-12-14 15:13:20|588.1|587.7|587.8|587.6|588.1|587.7|587.5|587.3|0
1639494810000|2021-12-14 15:13:30|587.7|587.5|587.6|587.4|587.8|587.5|587.5|587.4|0
1639494820000|2021-12-14 15:13:40|587.5|587.3|587.7|587.4|587.8|587.5|587.5|587.3|0
1639494830000|2021-12-14 15:13:50|587.8|587.5|587.6|587.4|587.9|587.7|587.5|587.4|0
1639494840000|2021-12-14 15:14:00|587.7|587.5|587.8|587.5|587.9|587.6|587.4|587.1|0
1639494850000|2021-12-14 15:14:10|587.7||587.8||587.8||587.7||0
1639494860000|2021-12-14 15:14:20|587.7|587.6|588.1|587.9|588.2|587.9|587.7|587.6|0
1639494870000|2021-12-14 15:14:30|588.2|588|588.2|588|588.4|588.2|588.1|588|0
1639494880000|2021-12-14 15:14:40|588.3|588.1|588.4|588.1|588.5|588.2|588.2|588.1|0
1639494890000|2021-12-14 15:14:50|588.5|588.2|588.8|588.5|589|588.7|588.5|588.2|0
1639494900000|2021-12-14 15:15:00|588.7|588.6|588.6|588.3|588.9|588.7|588.3|588.1|0
1639494910000|2021-12-14 15:15:10|588.5|588.2|589|588.7|589|588.7|588.4|588.2|0
1639494920000|2021-12-14 15:15:20|588.9|588.6|589|588.7|589|588.7|588.8|588.6|0
1639494930000|2021-12-14 15:15:30|589.2|588.8|589.5|589.2|589.6|589.3|589.2|588.8|0
1639494940000|2021-12-14 15:15:40|589.4|589.1|589.2|589|589.4|589.1|589.1|589|0
1639494950000|2021-12-14 15:15:50|589.1|588.9|588.6|588.2|589.1|588.9|588.5|588.2|0
1639494960000|2021-12-14 15:16:00|588.7|588.3|588.4|588|588.7|588.5|588.4|588|0
1639494970000|2021-12-14 15:16:10|588.3|588.1|588.4|588.1|588.4|588.2|588.2|587.8|0
1639494980000|2021-12-14 15:16:20|588.3||588.4||588.4||588.3||0
1639494990000|2021-12-14 15:16:30|588.5|588.2|589.1|588.9|589.2|588.9|588.5|588.2|0
1639495000000|2021-12-14 15:16:40||589||588.9||589||588.9|0
1639495010000|2021-12-14 15:16:50|589|588.7|588.8|588.4|589|588.7|588.5|588.2|0
1639495020000|2021-12-14 15:17:00|588.6|588.5|588.6|588.3|588.6|588.5|588.5|588.1|0
1639495030000|2021-12-14 15:17:10|588.5|588.2|588.2|587.9|588.5|588.2|588.2|587.9|0
1639495040000|2021-12-14 15:17:20|588.3|588|588.1|587.8|588.3|588|588.1|587.8|0
1639495050000|2021-12-14 15:17:30|588.2|587.7|588.1|587.8|588.2|587.8|588.1|587.7|0
1639495060000|2021-12-14 15:17:40|588.2|587.9|587.9|587.6|588.2|587.9|587.9|587.6|0
1639495070000|2021-12-14 15:17:50|588|587.7|587.8|587.5|588.1|587.7|587.6|587.2|0
1639495080000|2021-12-14 15:18:00|587.9|587.6|587.9|587.6|587.9|587.7|587.9|587.5|0
1639495090000|2021-12-14 15:18:10|587.8|587.5|587.5|587.1|587.8|587.5|587.4|587|0
1639495100000|2021-12-14 15:18:20|587.6|587.2|588|587.6|588|587.6|587.5|587.2|0
1639495110000|2021-12-14 15:18:30|587.9|587.5|587.7|587.4|587.9|587.6|587.7|587.3|0
1639495120000|2021-12-14 15:18:40|587.8|587.5|588.1|587.8|588.1|587.8|587.7|587.4|0
1639495130000|2021-12-14 15:18:50|588|587.7|588.1|587.7|588.1|587.7|587.9|587.6|0
1639495140000|2021-12-14 15:19:00|588.2|587.8|588.2|587.9|588.2|588|588.1|587.7|0
1639495150000|2021-12-14 15:19:10|588.1|587.8|588.2|587.9|588.3|587.9|588.1|587.8|0
1639495160000|2021-12-14 15:19:20|588.1|588|588.1|587.9|588.1|588|588.1|587.9|0
1639495170000|2021-12-14 15:19:30|588.2|588|588.1|587.9|588.2|588|588.1|587.9|0
1639495180000|2021-12-14 15:19:40|588|587.8|587.2|586.9|588|587.8|586.9|586.5|0
1639495190000|2021-12-14 15:19:50|587.3|587|587.3|587|587.4|587.2|587.2|587|0
1639495200000|2021-12-14 15:20:00|587.4|587.1|587.3|587.1|587.4|587.2|587.3|587.1|0
1639495210000|2021-12-14 15:20:10|587.2|587|587.4|587.1|587.5|587.1|587.2|586.9|0
1639495220000|2021-12-14 15:20:20|587.3|587|587.1|586.9|587.3|587|586.8|586.4|0
1639495230000|2021-12-14 15:20:30|587.3|586.8|587.4|587.1|587.5|587.1|587.3|586.8|0
1639495240000|2021-12-14 15:20:40|587.5|587|588.1|587.7|588.1|587.7|587.5|587|0
1639495250000|2021-12-14 15:20:50|588|587.8|587.7|587.3|588.1|587.9|587.7|587.3|0
1639495260000|2021-12-14 15:21:00|587.8|587.4|588|587.7|588.2|587.9|587.7|587.4|0
1639495270000|2021-12-14 15:21:10|588.1|587.8|588.4|588.1|588.4|588.2|588.1|587.7|0
1639495280000|2021-12-14 15:21:20|588.3|588|588.3|588|588.3|588|588.2|587.8|0
1639495290000|2021-12-14 15:21:30|588.4|588.1|589.1|588.8|589.2|588.8|588.4|588.1|0
1639495300000|2021-12-14 15:21:40|589.2|588.9|589.4|589|589.4|589|589.1|588.7|0
1639495310000|2021-12-14 15:21:50|589.3|588.9|589.4|589.1|589.5|589.1|589.3|588.9|0
1639495320000|2021-12-14 15:22:00|589.5|589|589.6|589.2|589.6|589.3|589.3|589|0
1639495330000|2021-12-14 15:22:10|589.5|589.3|589.5|589.2|589.7|589.3|589.5|589.2|0
1639495340000|2021-12-14 15:22:20|589.6|589.3|589.8|589.5|589.9|589.5|589.6|589.2|0
1639495350000|2021-12-14 15:22:30|589.7|589.4|589.8|589.6|589.8|589.6|589.7|589.4|0
1639495360000|2021-12-14 15:22:40|589.7|589.5|589|588.6|589.7|589.6|589|588.6|0
1639495370000|2021-12-14 15:22:50|589.1|588.7|589.1|588.8|589.1|589|589.1|588.6|0
1639495380000|2021-12-14 15:23:00|589|588.7|589|588.7|589.1|588.9|589|588.6|0
1639495390000|2021-12-14 15:23:10|589.1|588.6|589.1|588.9|589.1|589|589|588.5|0
1639495400000|2021-12-14 15:23:20|589.3|589|589.7|589.3|589.9|589.6|589.3|588.9|0
1639495410000|2021-12-14 15:23:30|589.9|589.4|589.4|589.1|589.9|589.5|589.3|589|0
1639495420000|2021-12-14 15:23:40|589.3|589|589.4|589.2|589.4|589.2|588.7|588.6|0
1639495430000|2021-12-14 15:23:50|589.6|589.3|589.7|589.3|589.7|589.3|589.6|589.3|0
1639495440000|2021-12-14 15:24:00||589.2||589.3||589.3||589.2|0
1639495450000|2021-12-14 15:24:10|589.5|589.2|589.4|589|589.5|589.2|589.3|589|0
1639495460000|2021-12-14 15:24:20|589.5|589.1|589.8|589.5|589.9|589.6|589.5|589.1|0
1639495470000|2021-12-14 15:24:30|589.9|589.6|590.2|589.8|590.3|590|589.9|589.5|0
1639495480000|2021-12-14 15:24:40|590.1|589.7|589.4|589.1|590.1|589.9|589.3|589.1|0
1639495490000|2021-12-14 15:24:50|589.6|589.2|590|589.7|590.1|589.8|589.4|589.2|0
1639495500000|2021-12-14 15:25:00|590.1|589.8|590.2|589.8|590.3|590.1|590|589.7|0
1639495510000|2021-12-14 15:25:10|589.7|589.9|590|589.7|590.2|589.9|589.7|589.4|0
1639495520000|2021-12-14 15:25:20|590.1|589.6|590.2|589.9|590.3|590.1|589.6|589.5|0
1639495530000|2021-12-14 15:25:30|590.3|590|590.5|590.3|590.6|590.3|590.3|590|0
1639495540000|2021-12-14 15:25:40|590.6|590.4|590.7|590.4|590.7|590.4|590.5|590.3|0
1639495550000|2021-12-14 15:25:50|590.6|590.3|590.7|590.5|590.7|590.6|590.3|590.2|0
1639495560000|2021-12-14 15:26:00|590.9|590.6|590.9|590.7|591|590.8|590.8|590.6|0
1639495570000|2021-12-14 15:26:10|590.8|590.6|590.9|590.7|590.9|590.8|590.8|590.6|0
1639495580000|2021-12-14 15:26:20|590.8|590.6|590.6|590.3|590.8|590.7|590.3|590|0
1639495590000|2021-12-14 15:26:30|590.7|590.4|590.4|590.2|590.7|590.4|590.4|590.2|0
1639495600000|2021-12-14 15:26:40|590.3|590.1|590.6|590.3|590.7|590.4|590.3|589.9|0
1639495610000|2021-12-14 15:26:50|590.5|590.2|590.6|590.3|590.6|590.3|590.5|590.2|0
1639495620000|2021-12-14 15:27:00|590.7|590.4|590.8|590.5|591|590.6|590.7|590.3|0
1639495630000|2021-12-14 15:27:10|590.5|590.6|590.7|590.4|590.8|590.6|590.5|590.3|0
1639495640000|2021-12-14 15:27:20|590.6|590.3|590.9|590.5|591|590.6|590.5|590.3|0
1639495650000|2021-12-14 15:27:30|590.8|590.4|590.8|590.6|590.8|590.6|590.5|590.2|0
1639495660000|2021-12-14 15:27:40|591|590.7|591.2|590.9|591.4|590.9|591|590.7|0
1639495670000|2021-12-14 15:27:50|591.1|590.8|591.2|590.9|591.3|590.9|591|590.8|0
1639495680000|2021-12-14 15:28:00|591.3|591|590.8|590.5|591.3|591|590.8|590.5|0
1639495690000|2021-12-14 15:28:10|590.9|590.4|591.5|591.1|591.6|591.1|590.7|590.4|0
1639495700000|2021-12-14 15:28:20|591.4|591|590.9|590.5|591.5|591|590.9|590.5|0
1639495710000|2021-12-14 15:28:30|590.8|590.6|590.8|590.5|590.9|590.6|590.7|590.5|0
1639495720000|2021-12-14 15:28:40|590.9|590.6|591.1|590.8|591.2|590.8|590.9|590.6|0
1639495730000|2021-12-14 15:28:50|591.2|590.7|590.9|590.8|591.3|590.8|590.9|590.7|0
1639495740000|2021-12-14 15:29:00|591|590.7|590.5|590.1|591.1|590.7|590.5|590.1|523
1639495750000|2021-12-14 15:29:10|590.8|590.3|590.6|590.1|590.8|590.3|590.5|590|4465
1639495760000|2021-12-14 15:29:20|590.5|589.7|590.5|589.9|590.5|590|590.2|589.7|206
1639495770000|2021-12-14 15:29:30|590.4|589.7|590.4|589.8|590.4|589.9|590.2|589.7|0
1639495780000|2021-12-14 15:29:40|589.8|589.2|589.9|589.4|590.1|589.6|589.8|589.2|883
1639495790000|2021-12-14 15:29:50|590.1|589.6|590.1|589.7|590.1|589.7|589.9|589.4|0
1639495800000|2021-12-14 15:30:00|590.3|589.9|590.1|589.6|590.5|589.9|590.1|589.5|2899
1639495810000|2021-12-14 15:30:10|589.9|589.4|589.7|589.1|590.2|589.7|589.7|589.1|1506
1639495820000|2021-12-14 15:30:20|589.9|589.3|589.9|589.3|589.9|589.4|589.5|589|0
1639495830000|2021-12-14 15:30:30|590.2|589.7|590.2|589.8|590.3|589.8|589.9|589.3|400
1639495840000|2021-12-14 15:30:40|590.1|589.7|589.9|589.5|590.2|589.7|589.9|589.5|0
1639495850000|2021-12-14 15:30:50|590|589.7|589.9|589.5|590.1|589.7|589.9|589.5|0
1639495860000|2021-12-14 15:31:00|590|589.2|589.7|589.2|590|589.6|589.7|589.2|48
1639495870000|2021-12-14 15:31:10|589.9|589.4|589.6|589|589.9|589.4|589.6|589|483
1639495880000|2021-12-14 15:31:20|589.9|589.3|589.8|589.2|589.9|589.3|589.7|589.1|0
1639495890000|2021-12-14 15:31:30|589.6|589.1|589.6|589.1|589.6|589.1|589.3|588.9|275
1639495900000|2021-12-14 15:31:40|589.8|589.4|589.5|589|590|589.4|589.5|589|376
1639495910000|2021-12-14 15:31:50|589.6|589.2|589.7|589.2|589.8|589.4|589.5|589|300
1639495920000|2021-12-14 15:32:00|589.4|588.9|589.6|589.1|589.8|589.3|589.4|588.9|15
1639495930000|2021-12-14 15:32:10|589.8|589.3|589.7|589.3|589.8|589.3|589.7|589.3|0
1639495940000|2021-12-14 15:32:20|589.5|589|589.6|589.1|589.7|589.3|589.5|589|67
1639495950000|2021-12-14 15:32:30|589.8|589.3|589.6|589.1|589.8|589.3|589.6|589.1|0
1639495960000|2021-12-14 15:32:40|589.8|589.3|589.5|589.1|589.8|589.3|589.5|589.1|0
1639495970000|2021-12-14 15:32:50|589.8|589.4|589.4|588.9|590|589.4|589.4|588.9|2116
1639495980000|2021-12-14 15:33:00|589.2|588.8|589.8|589.3|589.8|589.3|589.2|588.7|535
1639495990000|2021-12-14 15:33:10|589.4|588.9|589.4|589|589.6|589.1|589.2|588.8|100
1639496000000|2021-12-14 15:33:20|589.3|588.8|589.1|588.5|589.5|589|589.1|588.5|483
1639496010000|2021-12-14 15:33:30|589.2|588.8|589|588.5|589.2|588.8|588.8|588.3|0
1639496020000|2021-12-14 15:33:40|589.2|588.8|589.5|589|589.5|589|589.2|588.6|819
1639496030000|2021-12-14 15:33:50|589.6|589.1|590|589.4|590|589.4|589.4|588.8|400
1639496040000|2021-12-14 15:34:00|589.8|589.2|589.5|589|589.8|589.2|589.4|588.9|0
1639496050000|2021-12-14 15:34:10|589.4|588.8|589.1|588.6|589.4|588.8|589|588.5|483
1639496060000|2021-12-14 15:34:20|589.2|588.8|589.2|588.8|589.2|588.8|589|588.6|0
1639496070000|2021-12-14 15:34:30|589.1|588.6|589.3|588.8|589.3|588.8|589|588.6|510
1639496080000|2021-12-14 15:34:40|589|588.6|588.9|588.4|589.2|588.8|588.9|588.4|833
1639496090000|2021-12-14 15:34:50|589|588.3|588.9|588.5|589.1|588.6|588.9|588.3|0
1639496100000|2021-12-14 15:35:00|589.2|588.6|588.5|588|589.2|588.6|588.5|587.9|624
1639496110000|2021-12-14 15:35:10|588.6|588.2|588.4|587.8|588.8|588.2|588.4|587.8|268
1639496120000|2021-12-14 15:35:20|588.6|588|588.4|588|588.6|588.1|588.4|588|0
1639496130000|2021-12-14 15:35:30|588.6|588.1|589.3|588.8|589.3|588.8|588.6|588.1|1833
1639496140000|2021-12-14 15:35:40|589.5|588.9|589.5|588.9|589.5|589.1|589.3|588.7|360
1639496150000|2021-12-14 15:35:50|589.1|588.6|589.1|588.6|589.4|588.9|589|588.6|5931
1639496160000|2021-12-14 15:36:00|589.3|588.8|589.4|588.9|589.4|588.9|589.1|588.7|744
1639496170000|2021-12-14 15:36:10|589.1|588.7|589.2|588.7|589.3|588.9|589.1|588.7|0
1639496180000|2021-12-14 15:36:20|589.4|588.9|589.5|588.9|589.7|589.1|589.4|588.9|1240
1639496190000|2021-12-14 15:36:30|589.3|589.1|589.4|589|589.5|589.1|589.2|588.7|239
1639496200000|2021-12-14 15:36:40|589.6|589.1|589.3|588.8|589.6|589.1|589|588.6|3818
1639496210000|2021-12-14 15:36:50|589.2|588.7|589.2|588.7|589.4|588.9|589.2|588.7|0
1639496220000|2021-12-14 15:37:00|589.4|588.8|589.4|589|589.5|589|589.4|588.8|10
1639496230000|2021-12-14 15:37:10|589.6|589.1|590|589.4|590|589.4|589.6|589.1|0
1639496240000|2021-12-14 15:37:20|590.3|589.8|590.1|589.6|590.3|589.8|590.1|589.6|1735
1639496250000|2021-12-14 15:37:30|590.2|589.8|589.6|589.2|590.2|589.8|589.5|589|2988
1639496260000|2021-12-14 15:37:40|589.8|589.3|590|589.5|590.2|589.7|589.8|589.3|2301
1639496270000|2021-12-14 15:37:50|590.2|589.7|590.2|589.8|590.2|589.8|589.9|589.4|400
1639496280000|2021-12-14 15:38:00|590.1|589.6|589.6|589.1|590.1|589.6|589.6|589.1|1067
1639496290000|2021-12-14 15:38:10|589.9|589.4|589.9|589.4|590.1|589.6|589.6|589.1|2858
1639496300000|2021-12-14 15:38:20|590.5|589.9|590.4|589.9|590.5|589.9|590.3|589.7|255
1639496310000|2021-12-14 15:38:30|590.6|589.8|590.3|589.7|590.6|590|590.3|589.7|0
1639496320000|2021-12-14 15:38:40|590.5|589.9|590.4|590|590.5|590|590.3|589.8|0
1639496330000|2021-12-14 15:38:50|590.2|589.8|590.2|589.8|590.4|590|590.1|589.8|0
1639496340000|2021-12-14 15:39:00|590.4|590|590.2|589.6|590.4|590|589.9|589.4|805
1639496350000|2021-12-14 15:39:10|590|589.4|590.2|589.7|590.3|589.7|590|589.4|500
1639496360000|2021-12-14 15:39:20|590|589.5|590.2|589.8|590.3|589.8|590|589.5|600
1639496370000|2021-12-14 15:39:30|590.1|589.7|589.9|589.5|590.1|589.7|589.8|589.3|26
1639496380000|2021-12-14 15:39:40|589.8|589.3|590.1|589.6|590.1|589.6|589.8|589.3|0
1639496390000|2021-12-14 15:39:50|589.8|589.3|589.8|589.3|589.8|589.3|589.8|589.3|0
1639496400000|2021-12-14 15:40:00|590|589.5|589.9|589.4|590.1|589.5|589.8|589.3|0
1639496410000|2021-12-14 15:40:10|590.1|589.6|589.7|589.4|590.1|589.6|589.7|589.4|0
1639496420000|2021-12-14 15:40:20|589.9|589.6|590.4|589.7|590.4|589.8|589.9|589.4|594
1639496430000|2021-12-14 15:40:30|590.2|589.5|590.3|589.8|590.5|590|590.2|589.5|224
1639496440000|2021-12-14 15:40:40|590.5|589.7|589.9|589.4|590.5|589.9|589.9|589.4|400
1639496450000|2021-12-14 15:40:50|590.2|589.6|589.8|589.4|590.2|589.6|589.8|589.3|83
1639496460000|2021-12-14 15:41:00|590.1|589.6|589.9|589.3|590.1|589.6|589.9|589.3|749
1639496470000|2021-12-14 15:41:10|589.8|589.1|589.8|589.3|589.8|589.3|589.5|589.1|0
1639496480000|2021-12-14 15:41:20|589.4|588.9|589.7|589.2|589.7|589.2|589.4|588.9|395
1639496490000|2021-12-14 15:41:30|589.5|588.9|589.7|589.2|589.7|589.2|589.5|588.9|0
1639496500000|2021-12-14 15:41:40|589.5|589|589.4|588.9|589.7|589.2|589.4|588.9|140
1639496510000|2021-12-14 15:41:50|589.5|589.3|589.7|589.2|589.8|589.5|589.5|589.2|2318
1639496520000|2021-12-14 15:42:00|589.5|589.1|589.8|589.3|589.8|589.3|589.5|589.1|0
1639496530000|2021-12-14 15:42:10|590|589.5|589.8|589.3|590|589.5|589.8|589.3|12
1639496540000|2021-12-14 15:42:20|589.9|589.4|590.1|589.6|590.2|589.7|589.9|589.4|640
1639496550000|2021-12-14 15:42:30|590|589.5|589.7|589.3|590|589.5|589.6|589.1|2000
1639496570000|2021-12-14 15:42:50|589.5|589.1|589.7|589.2|589.7|589.2|589.4|588.9|2616
1639496580000|2021-12-14 15:43:00|589.5|589|589.5|588.9|589.7|589.1|589.5|588.9|0
1639496590000|2021-12-14 15:43:10|589.6|589.1|589.6|589.1|589.7|589.1|589.4|588.9|0
1639496600000|2021-12-14 15:43:20|589.3|589|589.3|588.9|589.5|589|589.1|588.6|69
1639496610000|2021-12-14 15:43:30|589.1|588.7|589.2|588.7|589.5|589|589.1|588.7|9
1639496620000|2021-12-14 15:43:40|589.3|588.9|589.2|588.8|589.3|588.9|589|588.5|553
1639496630000|2021-12-14 15:43:50|589|588.6|588.4|587.8|589|588.6|588.4|587.8|383
1639496640000|2021-12-14 15:44:00|588.5|588|589.1|588.5|589.1|588.5|588.4|587.9|11913
1639496650000|2021-12-14 15:44:10|588.8|588.4|588.8|588.6|588.8|588.7|588.6|588.4|0
1639496660000|2021-12-14 15:44:20|588.7||588.7||588.7||588.7||0
1639496670000|2021-12-14 15:44:30|588.8|588.7|589|588.7|589|588.7|588.8|588.7|0
1639496680000|2021-12-14 15:44:40|588.9|588.6|588.7|588.4|588.9|588.6|588.7|588.4|0
1639496690000|2021-12-14 15:44:50|588.6|588.5|588.7|588.5|588.7|588.5|588.5|588.5|0
1639496700000|2021-12-14 15:45:00|588.9|588.6|588.8|588.5|588.9|588.7|588.8|588.5|0
1639496710000|2021-12-14 15:45:10|588.7|588.4|588.7|588.4|588.7|588.4|588.7|588.4|0
1639496730000|2021-12-14 15:45:30|588.9|588.5|589|588.7|589.1|588.8|588.9|588.5|0
1639496740000|2021-12-14 15:45:40||588.6||588.6||588.6||588.6|0
1639496750000|2021-12-14 15:45:50|588.9||588.9||588.9||588.9||0
1639496760000|2021-12-14 15:46:00|588.8|588.5|588.6|588.3|588.8|588.5|588.4|588.2|0
1639496770000|2021-12-14 15:46:10|588.5|588.2|588.5|588.3|588.5|588.4|588.4|588.2|0
1639496780000|2021-12-14 15:46:20||588.4||588.4||588.4||588.4|0
1639496800000|2021-12-14 15:46:40|588.4|588.3|588.5|588.2|588.5|588.3|588.4|588.2|0
1639496810000|2021-12-14 15:46:50|588.4|588.3|588.4|588.2|588.4|588.4|588.4|588.2|0
1639496820000|2021-12-14 15:47:00|588.5|588.3|588.5|588.2|588.5|588.3|588.5|588.2|0
1639496830000|2021-12-14 15:47:10|588.4||588.5||588.5||588.4||0
1639496840000|2021-12-14 15:47:20|588.4|588.3|588.4|588.2|588.5|588.4|588.3|588.2|0
1639496850000|2021-12-14 15:47:30|588.3||588.3||588.4||588.3||0
1639496860000|2021-12-14 15:47:40|588.4||588.4||588.5||588.3||0
1639496870000|2021-12-14 15:47:50|588.5|588.3|588.5|588.3|588.5|588.3|588.4|588.2|0
1639496880000|2021-12-14 15:48:00|588.6|588.4|588.8|588.5|588.9|588.7|588.6|588.4|0
1639496890000|2021-12-14 15:48:10|588.7|588.4|588.5|588.3|588.8|588.4|588.5|588.3|0
1639496900000|2021-12-14 15:48:20|588.6|588.2|588.4|588.2|588.6|588.2|588.4|588.2|0
1639496910000|2021-12-14 15:48:30|588.3||588.4||588.4||588.3||0
1639496930000|2021-12-14 15:48:50|588.5|588.3|588.5|588.2|588.5|588.3|588.5|588.2|0
1639496940000|2021-12-14 15:49:00|588.4|588.1|588.2|588|588.5|588.1|588.2|588|0
1639496950000|2021-12-14 15:49:10|588.3|588.1|588.3|588.1|588.3|588.1|588.2|588.1|0
1639496960000|2021-12-14 15:49:20|588.2|588|588.2|587.9|588.3|588.2|588.1|587.8|0
1639496970000|2021-12-14 15:49:30|588.1|587.8|588|587.7|588.2|588|588|587.7|0
1639496980000|2021-12-14 15:49:40|587.9|587.6|587.9|587.6|587.9|587.6|587.8|587.5|0
1639496990000|2021-12-14 15:49:50|587.8|587.5|588.2|588|588.2|588|587.6|587.4|0
1639497000000|2021-12-14 15:50:00|588.3|588.1|588.3|588|588.5|588.2|588.3|588|0
1639497010000|2021-12-14 15:50:10|588.2|587.9|588.3|588|588.4|588.1|588.1|587.9|0
1639497020000|2021-12-14 15:50:20|588.2|587.9|588.3|588|588.3|588|588.2|587.9|0
1639497030000|2021-12-14 15:50:30|588.2|587.9|587.8|587.5|588.5|588.1|587.6|587.3|0
1639497040000|2021-12-14 15:50:40|587.7|587.4|587.5|587.3|587.7|587.4|587.3|587|0
1639497050000|2021-12-14 15:50:50|587.4|587.2|587.8|587.6|587.8|587.6|587.4|587.2|0
1639497060000|2021-12-14 15:51:00|587.7|587.5|587.7|587.4|587.7|587.5|587.4|587.3|0
1639497070000|2021-12-14 15:51:10|587.6|587.3|587.7|587.3|587.7|587.4|587.6|587.3|0
1639497080000|2021-12-14 15:51:20|587.6|587.4|587.7|587.4|587.7|587.5|587.5|587.4|0
1639497090000|2021-12-14 15:51:30|587.8|587.5|587.8|587.5|587.8|587.5|587.7|587.4|0
1639497100000|2021-12-14 15:51:40|587.7|587.4|587.7|587.4|587.8|587.5|587.7|587.4|0
1639497110000|2021-12-14 15:51:50|587.8|587.5|587.6|587.4|587.8|587.5|587.6|587.4|0
1639497120000|2021-12-14 15:52:00|587.5||587.6||587.7||587.5||0
1639497140000|2021-12-14 15:52:20|587.7|587.5|587.7|587.5|587.8|587.5|587.7|587.4|0
1639497150000|2021-12-14 15:52:30|587.8|587.4|587.6|587.3|587.8|587.6|587.5|587.3|0
1639497160000|2021-12-14 15:52:40|587.5|587.1|587.5|587.2|587.6|587.3|587.3|587|0
1639497170000|2021-12-14 15:52:50|587.6|587.3|587.3|587|587.6|587.3|587.2|587|0
1639497180000|2021-12-14 15:53:00|587.2|586.9|587.2|586.9|587.2|587|587.2|586.8|0
1639497190000|2021-12-14 15:53:10|587.1|586.8|587.2|586.9|587.2|586.9|587.1|586.8|0
1639497200000|2021-12-14 15:53:20|587.4|587|587.5|587.1|587.5|587.2|587.3|587|0
1639497220000|2021-12-14 15:53:40|587.4|587.2|587.4|587.1|587.4|587.2|587.3|587|0
1639497230000|2021-12-14 15:53:50|587.3|587|587.3|587|587.4|587|587.2|586.9|0
1639497240000|2021-12-14 15:54:00|587.2|586.9|587.3|587.1|587.3|587.1|587.2|586.9|0
1639497250000|2021-12-14 15:54:10|587.4|587|587.5|587.3|587.5|587.3|587.4|587|0
1639497260000|2021-12-14 15:54:20|587.4|587.2|587.5|587.2|587.5|587.2|587.4|587.1|0
1639497270000|2021-12-14 15:54:30|587.4|587.1|587.5|587.2|587.5|587.2|587.4|587.1|0
1639497280000|2021-12-14 15:54:40|587.6|587.3|587.6|587.5|587.8|587.6|587.6|587.3|0
1639497290000|2021-12-14 15:54:50|587.8|587.6|587.8|587.5|588|587.7|587.6|587.4|0
1639497310000|2021-12-14 15:55:10|587.9|587.6|588|587.7|588.1|587.8|587.9|587.6|0
1639497320000|2021-12-14 15:55:20|587.9|587.6|587.8|587.5|588.1|587.7|587.8|587.5|0
1639497330000|2021-12-14 15:55:30|587.7|587.4|587.8|587.5|587.8|587.5|587.7|587.4|0
1639497340000|2021-12-14 15:55:40|587.7|587.4|587.7|587.4|587.8|587.6|587.7|587.4|0
1639497350000|2021-12-14 15:55:50|587.6|587.3|587.6|587.5|587.8|587.5|587.6|587.3|0
1639497360000|2021-12-14 15:56:00|587.5|587.4|587.3|587.1|587.5|587.4|587.3|587.1|0
1639497370000|2021-12-14 15:56:10|587.2|587|586.7|586.5|587.3|587|586.7|586.2|0
1639497380000|2021-12-14 15:56:20|586.8|586.7|587|586.7|587|586.9|586.7|586.7|0
1639497390000|2021-12-14 15:56:30|587.1|586.8|587.1|586.9|587.2|587.1|587|586.7|0
1639497400000|2021-12-14 15:56:40|587.2|587|587.2|586.9|587.3|587.1|587.2|586.9|0
1639497410000|2021-12-14 15:56:50|587.3|587|587.2|586.9|587.3|587|587.2|586.9|0
1639497420000|2021-12-14 15:57:00|587.3|587|587.2|586.9|587.3|587|587.2|586.9|0
1639497430000|2021-12-14 15:57:10|587.1|586.8|586.9|586.7|587.1|586.8|586.8|586.7|0
1639497440000|2021-12-14 15:57:20|587|586.8|586.9|586.7|587|586.8|586.9|586.7|0
1639497450000|2021-12-14 15:57:30|586.8|586.6|586.9|586.7|587|586.7|586.7|586.5|0
1639497460000|2021-12-14 15:57:40||586.6||586.6||586.6||586.6|0
1639497470000|2021-12-14 15:57:50|586.8|586.5|586.4|586.1|586.8|586.5|586.4|586.1|0
1639497480000|2021-12-14 15:58:00|586.3|586|586.4|586.1|586.4|586.1|586.3|586|0
1639497490000|2021-12-14 15:58:10|586.3|586|586.3|585.9|586.4|586.1|586.3|585.9|0
1639497510000|2021-12-14 15:58:30|586.2|586|586.2|586|586.3|586.1|586|585.7|0
1639497520000|2021-12-14 15:58:40|586.3|585.9|586.4|586|586.4|586.2|586.2|585.9|0
1639497530000|2021-12-14 15:58:50|586.3|586.1|586.3|586|586.4|586.1|586.3|586|0
1639497540000|2021-12-14 15:59:00|586.2|586.1|586.2|586|586.3|586.1|586.2|586|0
1639497550000|2021-12-14 15:59:10|586.1|585.9|585.9|585.7|586.1|585.9|585.8|585.5|0
1639497560000|2021-12-14 15:59:20|586|585.6|586.1|585.8|586.1|586|585.9|585.6|0
1639497570000|2021-12-14 15:59:30|586|585.7|585.8|585.5|586.1|585.8|585.8|585.5|0
1639497580000|2021-12-14 15:59:40|585.7|585.6|585.9|585.8|586|585.8|585.7|585.6|0
1639497590000|2021-12-14 15:59:50|586.1|585.9|586.4|586.2|586.4|586.3|586.1|585.8|0
1639497600000|2021-12-14 16:00:00|586.5|586.1|586.3|586.1|586.5|586.1|586.3|586.1|0
1639497610000|2021-12-14 16:00:10|586.2|586|586.3|586|586.3|586|586.1|585.9|2888
1639497620000|2021-12-14 16:00:20|586.4|586.1|586.5|586.3|586.6|586.4|586.4|586.1|1315
1639497630000|2021-12-14 16:00:30|586.4|586.2|586.4|586.2|586.5|586.2|586.3|586.1|1630
1639497640000|2021-12-14 16:00:40|586.5|586.3|586.6|586.3|586.6|586.3|586.5|586.3|376
1639497650000|2021-12-14 16:00:50|586.5|586.2|586.5|586.2|586.6|586.3|586.5|586.2|0
1639497660000|2021-12-14 16:01:00|586.4|586.1|586.2|586|586.4|586.1|586.1|586|3572
1639497680000|2021-12-14 16:01:20|586.1|585.9|585.9|585.6|586.2|585.9|585.9|585.6|4987
1639497690000|2021-12-14 16:01:30|586|585.7|586|585.8|586|585.8|585.9|585.6|34
1639497700000|2021-12-14 16:01:40|586.1|585.9|586.3|586|586.3|586.1|586.1|585.9|3784
1639497710000|2021-12-14 16:01:50|586.2|585.9|586.2|585.9|586.3|586|586.2|585.8|339
1639497720000|2021-12-14 16:02:00|586.1|585.8|586.2|585.8|586.2|585.9|586.1|585.8|0
1639497730000|2021-12-14 16:02:10|586.3|585.9|586.2|585.9|586.3|585.9|586.2|585.9|0
1639497740000|2021-12-14 16:02:20|586.1|585.8|586.4|586.2|586.4|586.2|586.1|585.8|0
1639497750000|2021-12-14 16:02:30|586.3|586|586.3|586|586.3|586.1|586.2|586|1460
1639497760000|2021-12-14 16:02:40|586.2|586.1|586.2|586|586.3|586.1|586.2|586|0
1639497770000|2021-12-14 16:02:50|586.3|586.2|586|585.8|586.3|586.2|585.9|585.7|26147
1639497780000|2021-12-14 16:03:00|585.9|585.9|586|585.8|586|585.9|585.9|585.8|2337
1639497790000|2021-12-14 16:03:10|585.9|585.7|585.9|585.7|585.9|585.7|585.9|585.7|498
1639497800000|2021-12-14 16:03:20|585.8|585.8|586|585.8|586.1|585.9|585.8|585.8|501
1639497810000|2021-12-14 16:03:30|585.9|585.7|586|585.7|586|585.8|585.9|585.7|0
1639497820000|2021-12-14 16:03:40|585.9|585.8|586|585.8|586|585.9|585.9|585.8|2647
1639497830000|2021-12-14 16:03:50|585.9|585.7|585.9|585.7|586|585.8|585.9|585.7|0
1639497850000|2021-12-14 16:04:10|585.8|585.6|585.8|585.5|585.8|585.6|585.6|585.5|7471
1639497860000|2021-12-14 16:04:20|585.7|585.4|586.1|585.9|586.1|585.9|585.5|585.3|5735
1639497870000|2021-12-14 16:04:30|586.2|586|586.6|586.3|586.6|586.3|586.2|586|3891
1639497880000|2021-12-14 16:04:40|586.7|586.4|586.9|586.7|587|586.8|586.7|586.4|5044
1639497890000|2021-12-14 16:04:50|586.8||586.9||586.9||586.8||0
1639497900000|2021-12-14 16:05:00|586.8|586.8|586.9|586.8|586.9|586.8|586.8|586.7|0
1639497910000|2021-12-14 16:05:10|587|586.7|587.1|587|587.1|587|587|586.7|2863
1639497920000|2021-12-14 16:05:20|587|586.9|587.1|587|587.1|587|587|586.9|0
1639497930000|2021-12-14 16:05:30|587.2|587.1|587.2|587|587.3|587.1|587.1|586.8|2871
1639497940000|2021-12-14 16:05:40|587.1|586.9|587.2|586.9|587.2|586.9|587.1|586.9|0
1639497950000|2021-12-14 16:05:50|587.1|586.8|587.1|586.9|587.2|586.9|587|586.7|444
1639497960000|2021-12-14 16:06:00|587.2|586.8|587|586.7|587.2|586.9|586.9|586.7|527
1639497970000|2021-12-14 16:06:10|586.9||586.9||587||586.9||0
1639497980000|2021-12-14 16:06:20|586.8|586.6|586.7|586.4|586.9|586.6|586.7|586.4|2110
1639497990000|2021-12-14 16:06:30|586.6|586.5|587.2|586.9|587.2|586.9|586.6|586.5|3145
1639498000000|2021-12-14 16:06:40|587.3|587|587.3|587.1|587.3|587.1|587.2|587|1583
1639498010000|2021-12-14 16:06:50|587.4|587.2|587.3|587.2|587.4|587.2|587.3|587.2|754
1639498020000|2021-12-14 16:07:00|587.4|587.3|587.4|587.2|587.4|587.3|587.3|587.2|874
1639498030000|2021-12-14 16:07:10|587.3|587.3|587.4|587.2|587.4|587.3|587.3|587.2|0
1639498040000|2021-12-14 16:07:20|587.3|587.3|587.4|587.2|587.4|587.3|587.3|587.2|3670
1639498050000|2021-12-14 16:07:30|587.3|587|587.3|587|587.4|587|587.2|587|3241
1639498060000|2021-12-14 16:07:40|587.4|587.1|587.2|586.9|587.4|587.1|587.2|586.9|1000
1639498070000|2021-12-14 16:07:50|587.3|587|587.4|587.1|587.4|587.2|587.2|587|428
1639498080000|2021-12-14 16:08:00|587.3|587.2|587.2|587.1|587.4|587.2|587.2|587.1|1373
1639498090000|2021-12-14 16:08:10|587.3|587.2|587.6|587.3|587.7|587.4|587.3|587.2|1347
1639498100000|2021-12-14 16:08:20|587.5|587.2|587.3|587.1|587.5|587.2|587.3|587|1012
1639498110000|2021-12-14 16:08:30|587.4|587|588|587.7|588.1|587.8|587.4|587|3121
1639498120000|2021-12-14 16:08:40|587.9|587.6|587.7|587.6|587.9|587.6|587.7|587.5|0
1639498130000|2021-12-14 16:08:50|587.6|587.5|587.7|587.5|587.7|587.6|587.6|587.4|4419
1639498140000|2021-12-14 16:09:00|587.8|587.6|587.8|587.5|587.9|587.8|587.7|587.4|22536
1639498150000|2021-12-14 16:09:10|587.7|587.4|587.6|587.4|587.7|587.4|587.5|587.4|1012
1639498160000|2021-12-14 16:09:20|587.5|587.3|587.6|587.2|587.6|587.4|587.4|587.2|8594
1639498170000|2021-12-14 16:09:30|587.5|587.1|587|586.9|587.5|587.2|587|586.8|36468
1639498180000|2021-12-14 16:09:40|587.1|587|587|586.7|587.2|587|587|586.7|892
1639498190000|2021-12-14 16:09:50|586.8|586.8|587|586.7|587|586.8|586.8|586.7|538
1639498200000|2021-12-14 16:10:00|586.9|586.6|586.7|586.4|586.9|586.7|586.6|586.4|2129
1639498210000|2021-12-14 16:10:10|586.8|586.3|587|586.7|587|586.7|586.7|586.3|0
1639498220000|2021-12-14 16:10:20|586.9|586.6|586.9|586.7|586.9|586.7|586.9|586.6|0
1639498230000|2021-12-14 16:10:30||586.6||586.8||586.8||586.6|0
1639498240000|2021-12-14 16:10:40|586.8|586.7|586.6|586.3|586.8|586.7|586.5|586.3|5129
1639498250000|2021-12-14 16:10:50|586.7|586.4|586.7|586.4|586.7|586.5|586.6|586.4|0
1639498260000|2021-12-14 16:11:00|586.6|586.5|586.6|586.3|586.6|586.6|586.4|586.2|2578
1639498270000|2021-12-14 16:11:10|586.7|586.4|586.5|586.3|586.7|586.4|586.5|586.2|0
1639498280000|2021-12-14 16:11:20|586.4|586.2|586.3|586.2|586.4|586.3|586.3|586|644
1639498290000|2021-12-14 16:11:30|586.4|586.1|586.4|586.1|586.4|586.2|586.3|586.1|363
1639498300000|2021-12-14 16:11:40|586.5|586.2|586.5|586.3|586.5|586.4|586.4|586.1|5750
1639498310000|2021-12-14 16:11:50|586.6|586.4|586.5|586.2|586.7|586.5|586.5|586.2|2076
1639498320000|2021-12-14 16:12:00|586.6|586.3|586.6|586.4|586.7|586.4|586.6|586.2|20
1639498330000|2021-12-14 16:12:10|586.5|586.3|586.5|586.1|586.5|586.3|586.5|586.1|0
1639498340000|2021-12-14 16:12:20|586.4|586|585.9|585.7|586.4|586|585.9|585.7|5497
1639498350000|2021-12-14 16:12:30|586|585.6|585.9|585.6|586|585.7|585.8|585.6|1423
1639498360000|2021-12-14 16:12:40|585.8|585.5|585.7|585.6|585.8|585.6|585.5|585.3|1344
1639498370000|2021-12-14 16:12:50|585.8|585.5|585.9|585.6|585.9|585.6|585.7|585.5|1638
1639498380000|2021-12-14 16:13:00|585.8|585.7|585.8|585.6|585.8|585.7|585.8|585.5|0
1639498390000|2021-12-14 16:13:10|585.9|585.7|586|585.7|586|585.8|585.9|585.7|196
1639498400000|2021-12-14 16:13:20|585.9|585.8|585.7|585.5|585.9|585.8|585.7|585.5|4441
1639498410000|2021-12-14 16:13:30|585.6|585.4|585.8|585.5|585.8|585.6|585.5|585.1|2246
1639498420000|2021-12-14 16:13:40|585.9|585.4|585.6|585.3|585.9|585.5|585.5|585.2|4113
1639498430000|2021-12-14 16:13:50|585.5|585.2|585.4|585.1|585.5|585.2|585.4|585|0
1639498440000|2021-12-14 16:14:00|585.5|585.2|585.4|585.2|585.5|585.2|585.4|585.2|640
1639498450000|2021-12-14 16:14:10|585.3||585.4||585.4||585.3||350
1639498460000|2021-12-14 16:14:20|585.5|585.3|585.4|585.1|585.5|585.3|585.4|585.1|0
1639498470000|2021-12-14 16:14:30|585.3|585|585.3|585|585.3|585.1|585.2|585|1406
1639498480000|2021-12-14 16:14:40|585.2|584.9|585.3|585.1|585.4|585.3|585|584.8|49066
1639498490000|2021-12-14 16:14:50|585.2|585|585|584.8|585.2|585|584.9|584.8|1056
1639498500000|2021-12-14 16:15:00|584.9|584.9|585.4|585.2|585.6|585.3|584.9|584.9|0
1639498510000|2021-12-14 16:15:10|585.5|585.3|585.4|585.2|585.6|585.3|585.4|585.2|0
1639498520000|2021-12-14 16:15:20|585.3|585.1|585.3|585|585.4|585.1|585.1|584.8|0
1639498530000|2021-12-14 16:15:30|585.2|585.1|585.2|585|585.2|585.1|585.2|585|0
1639498550000|2021-12-14 16:15:50|585.1||585.1||585.2||585.1||0
1639498560000|2021-12-14 16:16:00||584.8||584.8||584.9||584.8|0
1639498570000|2021-12-14 16:16:10|585.2|584.9|585.8|585.4|585.9|585.6|585.2|584.9|0
1639498580000|2021-12-14 16:16:20|585.7||585.5||585.7||585.5||0
1639498590000|2021-12-14 16:16:30|585.6|585.3|585.4|585.2|585.6|585.3|585.3|585|0
1639498600000|2021-12-14 16:16:40|585.5|585.1|585.7|585.4|585.7|585.4|585.5|585.1|0
1639498610000|2021-12-14 16:16:50|585.8|585.5|585.9|585.6|586|585.7|585.7|585.4|0
1639498620000|2021-12-14 16:17:00|585.8|585.5|585.9|585.6|586|585.7|585.7|585.5|0
1639498630000|2021-12-14 16:17:10|586|585.8|585.9|585.8|586|585.8|585.9|585.8|0
1639498640000|2021-12-14 16:17:20|585.8|585.6|586|585.8|586|585.9|585.8|585.5|0
1639498650000|2021-12-14 16:17:30|586.1|585.9|586.3|586|586.3|586.1|586.1|585.9|0
1639498660000|2021-12-14 16:17:40|586.4|586.1|586.3|586|586.4|586.1|586.2|585.9|0
1639498670000|2021-12-14 16:17:50|586.2|585.9|586.1|585.9|586.2|585.9|586.1|585.9|0
1639498680000|2021-12-14 16:18:00|586|585.8|586|585.7|586.1|585.8|585.9|585.7|0
1639498690000|2021-12-14 16:18:10|586.1|585.8|586.1|585.8|586.1|585.9|586.1|585.8|0
1639498700000|2021-12-14 16:18:20|586|585.7|585.7|585.4|586|585.8|585.6|585.3|0
1639498710000|2021-12-14 16:18:30|585.6|585.3|585.5|585.2|585.6|585.3|585.5|585.2|0
1639498720000|2021-12-14 16:18:40|585.6|585.3|585.4|585.2|585.6|585.4|585.3|585.2|0
1639498730000|2021-12-14 16:18:50|585.5|585.3|585.4|585.2|585.6|585.4|585.4|585.1|0
1639498740000|2021-12-14 16:19:00|585.3|585.1|585.5|585.3|585.7|585.4|585.2|584.9|0
1639498750000|2021-12-14 16:19:10|585.4|585.2|585.1|584.8|585.5|585.2|585|584.8|0
1639498760000|2021-12-14 16:19:20|585|584.9|585.3|585.1|585.5|585.2|584.9|584.8|0
1639498780000|2021-12-14 16:19:40|585.4|585.2|585.6|585.3|585.6|585.4|585.3|585.1|0
1639498790000|2021-12-14 16:19:50|585.5|585.2|585.5|585.3|585.6|585.3|585.4|585.1|0
1639498800000|2021-12-14 16:20:00|585.7|585.4|586.3|586|586.4|586.1|585.7|585.4|0
1639498810000|2021-12-14 16:20:10|586.2|585.9|586.3|585.9|586.3|586|586|585.6|0
1639498820000|2021-12-14 16:20:20|586.4|586|586.5|586.2|586.6|586.3|586.4|586|0
1639498830000|2021-12-14 16:20:30|586.6|586.3|586.6|586.3|586.6|586.3|586.5|586.2|0
1639498840000|2021-12-14 16:20:40|586.5|586.2|586.5|586.2|586.6|586.3|586.5|586.2|0
1639498850000|2021-12-14 16:20:50|586.4|586.3|586.3|585.9|586.4|586.3|585.8|585.6|0
1639498860000|2021-12-14 16:21:00|586.1|586|586.2|585.9|586.3|586.1|586.1|585.9|0
1639498870000|2021-12-14 16:21:10|586.3|586|586.2|586|586.3|586|586.2|586|0
1639498880000|2021-12-14 16:21:20|586.3|586.1|586.7|586.4|586.8|586.4|586.3|586.1|0
1639498890000|2021-12-14 16:21:30|586.8|586.5|586.8|586.5|586.9|586.6|586.6|586.5|0
1639498900000|2021-12-14 16:21:40|586.9|586.6|586.8|586.5|586.9|586.6|586.6|586.5|0
1639498910000|2021-12-14 16:21:50|586.7||586.7||586.7||586.6||0
1639498920000|2021-12-14 16:22:00|586.6|586.6|586.4|586.3|586.6|586.6|586.4|586.3|0
1639498930000|2021-12-14 16:22:10|586.3|586.1|586.4|586.1|586.4|586.2|586.3|586|0
1639498940000|2021-12-14 16:22:20|586.3|586.2|586.4|586.1|586.4|586.2|586.3|586.1|0
1639498950000|2021-12-14 16:22:30|586.3|586|586.1|585.9|586.3|586|586.1|585.9|0
1639498960000|2021-12-14 16:22:40|586|585.8|586.1|585.9|586.1|585.9|585.9|585.7|0
1639498970000|2021-12-14 16:22:50|586|585.8|586|585.8|586|585.8|585.9|585.7|0
1639498980000|2021-12-14 16:23:00|585.9|585.7|585.8|585.6|585.9|585.7|585.8|585.6|0
1639498990000|2021-12-14 16:23:10|585.7|585.5|585.7|585.5|585.8|585.5|585.7|585.4|0
1639499000000|2021-12-14 16:23:20|585.8||585.8||585.8||585.7||0
1639499010000|2021-12-14 16:23:30|585.7|585.6|585.8|585.5|585.8|585.6|585.7|585.5|0
1639499020000|2021-12-14 16:23:40|585.5|585.4|585.7|585.5|585.8|585.5|585.5|585.3|0
1639499030000|2021-12-14 16:23:50|585.6|585.4|585.7|585.5|585.8|585.6|585.5|585.3|0
1639499040000|2021-12-14 16:24:00|585.8|585.4|585.8|585.7|585.8|585.7|585.8|585.4|0
1639499050000|2021-12-14 16:24:10|585.7|585.5|585.8|585.6|585.8|585.7|585.7|585.5|0
1639499060000|2021-12-14 16:24:20|585.9|585.7|586.1|586|586.3|586|585.9|585.7|0
1639499070000|2021-12-14 16:24:30|586.2|585.9|586.2|585.9|586.3|586.2|586.2|585.9|0
1639499080000|2021-12-14 16:24:40|586.1|585.8|586.2|585.9|586.2|585.9|586.1|585.8|0
1639499090000|2021-12-14 16:24:50|586.3|586|586.3|586|586.3|586|586.2|586|0
1639499100000|2021-12-14 16:25:00|586.2|586.1|586.3|586.1|586.4|586.2|586.2|586.1|0
1639499110000|2021-12-14 16:25:10|586.2|586|586.3|586|586.3|586.1|586.2|585.9|0
1639499120000|2021-12-14 16:25:20|586.2|586.1|586.3|586.1|586.3|586.1|586.1|585.9|0
1639499130000|2021-12-14 16:25:30|586.5|586.4|586.7|586.5|586.8|586.6|586.3|586.2|0
1639499140000|2021-12-14 16:25:40|586.8|586.4|586.5|586.3|586.8|586.4|586.4|586.3|0
1639499150000|2021-12-14 16:25:50|586.4|586.1|586.6|586.3|586.8|586.5|586.2|586.1|0
1639499160000|2021-12-14 16:26:00|586.7|586.2|587|586.7|587.1|586.8|586.7|586.2|0
1639499170000|2021-12-14 16:26:10|586.9|586.8|586.7|586.5|587|586.8|586.7|586.5|0
1639499180000|2021-12-14 16:26:20|586.8|586.6|586.8|586.5|587|586.7|586.8|586.5|0
1639499190000|2021-12-14 16:26:30|586.7|586.6|586.8|586.5|586.9|586.6|586.7|586.5|0
1639499200000|2021-12-14 16:26:40|586.7|586.4|586.7|586.5|586.7|586.5|586.6|586.4|0
1639499210000|2021-12-14 16:26:50|586.8|586.6|586.8|586.7|586.8|586.7|586.8|586.5|0
1639499220000|2021-12-14 16:27:00|586.7|586.6|586.8|586.6|586.8|586.7|586.7|586.4|0
1639499230000|2021-12-14 16:27:10|586.7|586.7|586.8|586.6|586.8|586.7|586.6|586.5|0
1639499240000|2021-12-14 16:27:20|586.7|586.5|586.7|586.5|586.8|586.5|586.6|586.5|0
1639499250000|2021-12-14 16:27:30|586.6|586.4|586.6|586.4|586.6|586.4|586.4|586.3|0
1639499260000|2021-12-14 16:27:40|586.8|586.5|586.8|586.6|586.8|586.6|586.8|586.5|0
1639499270000|2021-12-14 16:27:50|586.7||586.8||586.8||586.7||0
1639499280000|2021-12-14 16:28:00|586.7||586.8||586.8||586.7||0
1639499290000|2021-12-14 16:28:10||586.7||586.7||586.7||586.7|0
1639499300000|2021-12-14 16:28:20|586.7|586.6|586.9|586.6|586.9|586.8|586.7|586.6|0
1639499310000|2021-12-14 16:28:30|586.8||586.8||586.9||586.8||0
1639499320000|2021-12-14 16:28:40|586.7|586.5|586.7|586.6|586.8|586.6|586.6|586.5|0
1639499330000|2021-12-14 16:28:50|586.6|586.5|586.7|586.3|586.7|586.5|586.5|586.2|0
1639499340000|2021-12-14 16:29:00|586.6|586.6|586.7|586.6|586.9|586.7|586.6|586.4|0
1639499350000|2021-12-14 16:29:10||586.5||586.5||586.6||586.5|0
1639499360000|2021-12-14 16:29:20|586.6|586.4|586.7|586.5|586.7|586.5|586.5|586.4|0
1639499370000|2021-12-14 16:29:30|586.8|586.4|587|586.7|587|586.7|586.8|586.4|0
1639499380000|2021-12-14 16:29:40|587.1|586.8|586.9|586.7|587.2|586.8|586.9|586.7|0
1639499390000|2021-12-14 16:29:50|587|586.9|588|587.5|588|587.5|586.9|586.7|0
1639555210000|2021-12-15 08:00:10|588.4|586.9|588.8|587.8|588.9|588|588.3|586.8|0
1639555220000|2021-12-15 08:00:20|588.9|587.7|587.6|586.3|588.9|588.2|587.1|586|0
1639555230000|2021-12-15 08:00:30|587.4|586.4|587|586.1|588|586.7|586.9|586|350
1639555240000|2021-12-15 08:00:40|586.9|586|586|584.7|586.9|586|585.7|584|3670
1639555250000|2021-12-15 08:00:50|586.1|585.3|586.5|585.3|586.6|585.4|586.1|585.3|0
1639555260000|2021-12-15 08:01:00|586.4|585.4|587.2|586.4|587.2|586.6|586.3|585.4|825
1639555270000|2021-12-15 08:01:10|587.1|586.2|588.4|587.3|588.5|587.5|587.1|586.1|538
1639555280000|2021-12-15 08:01:20|588.5|587.4|589.3|588.5|589.3|588.5|588.3|587.3|481
1639555290000|2021-12-15 08:01:30||588.6||588.5||588.7||588.4|0
1639555310000|2021-12-15 08:01:50|589.2|588.6|588.9|587.8|589.2|588.7|588.4|587.3|1994
1639555320000|2021-12-15 08:02:00|589|587.9|588.9|588.3|589.5|588.8|588.9|587.9|2434
1639555330000|2021-12-15 08:02:10|589.3|588.4|591|590|591|590|589.3|588.4|17080
1639555340000|2021-12-15 08:02:20|590.9|589.9|590|589.1|590.9|589.9|589.8|588.8|499
1639555350000|2021-12-15 08:02:30|590.1|589.2|590.9|590.1|591.1|590.3|590.1|589|1121
1639555360000|2021-12-15 08:02:40|590.8|590.3|590.9|589.8|591.5|590.4|589.9|588.9|3247
1639555370000|2021-12-15 08:02:50|590.8|589.6|591.5|590.4|592|591|590|589.2|64408
1639555380000|2021-12-15 08:03:00|591.6|590.5|590.8|590.3|591.8|590.8|590.8|590.3|0
1639555390000|2021-12-15 08:03:10|591.1|590.4|591.3|590.4|591.4|590.4|591.1|590.4|1000
1639555400000|2021-12-15 08:03:20|591.1|590.3|590.8|589.9|591.1|590.3|590.7|589.8|631
1639555410000|2021-12-15 08:03:30|590.7|590|589.9|589.1|590.7|590.2|589.9|589|714
1639555420000|2021-12-15 08:03:40|589.8|589|589.6|588.7|589.9|589|589.6|588.5|1000
1639555430000|2021-12-15 08:03:50|589.5|588.6|589.4|588.6|589.6|588.6|589.3|588.5|0
1639555440000|2021-12-15 08:04:00|589.3|588.7|588.8|587.9|589.3|589|588.8|587.8|0
1639555450000|2021-12-15 08:04:10|588.7|587.8|588.1|587.4|588.7|587.8|588.1|587.1|0
1639555460000|2021-12-15 08:04:20|588.3|587.5|587.9|587.7|588.7|587.7|587.9|587.5|350
1639555470000|2021-12-15 08:04:30|588.3|587.5|588.9|588|589|588.2|588.3|587.5|27
1639555480000|2021-12-15 08:04:40|588.8|587.9|589|588|589.1|588.2|588.7|587.6|0
1639555490000|2021-12-15 08:04:50|588.9||588.6||588.9||588.6||0
1639555500000|2021-12-15 08:05:00|588.5|587.7|588.2|587.5|588.6|587.7|587.7|586.6|13618
1639555510000|2021-12-15 08:05:10|588.1|587.4|587.2|586.7|588.1|587.4|587.2|586.7|885
1639555520000|2021-12-15 08:05:20|587.3|586.6|587.4|586.7|587.5|586.7|587.2|586.6|0
1639555530000|2021-12-15 08:05:30|587.3|586.8|587.7|587|588|587.4|587.3|586.8|680
1639555540000|2021-12-15 08:05:40|587.9|587.1|587.5|586.9|587.9|587.1|587.4|586.8|0
1639555550000|2021-12-15 08:05:50|587.4|586.8|587|586.3|587.5|586.9|586.8|586|1295
1639555560000|2021-12-15 08:06:00|587.1|586.4|587|586.3|587.6|586.9|586.9|586.2|450
1639555570000|2021-12-15 08:06:10|587.1|586.4|587.2|586.3|587.3|586.5|587.1|586.3|0
1639555580000|2021-12-15 08:06:20|587.3|586.4|587.6|587|587.7|587.1|587.3|586.4|0
1639555590000|2021-12-15 08:06:30|587.5|586.9|587.6|586.9|587.7|586.9|587.4|586.7|0
1639555600000|2021-12-15 08:06:40|587.5|586.8|587.2|586.7|587.5|586.8|587.2|586.7|0
1639555610000|2021-12-15 08:06:50|587.1|586.6|586.4|585.7|587.1|586.6|586.1|585.6|1210
1639555620000|2021-12-15 08:07:00|586.5|585.8|586.2|585.6|586.7|586|586.2|585.6|1292
1639555630000|2021-12-15 08:07:10|586.1|585.7|586.2|585.6|586.6|585.7|586.1|585.6|0
1639555640000|2021-12-15 08:07:20|586.3|585.7|586.8|585.9|586.9|585.9|586.2|585.6|350
1639555650000|2021-12-15 08:07:30|586.7|585.8|586.7|586.1|586.8|586.1|586.2|585.7|0
1639555660000|2021-12-15 08:07:40|586.6|586.2|586.6|586.2|586.6|586.2|586.6|586.2|0
1639555670000|2021-12-15 08:07:50|586.7|586.3|586.9|586.5|586.9|586.5|586.7|586.3|150
1639555680000|2021-12-15 08:08:00|587.1|586.6|587.4|586.8|587.5|586.9|587.1|586.6|151
1639555690000|2021-12-15 08:08:10|587.3|586.7|587|586.4|587.3|586.7|587|586.3|257
1639555700000|2021-12-15 08:08:20|587.3|586.5|587.6|586.9|587.7|587|587.1|586.3|0
1639555710000|2021-12-15 08:08:30|587.7|587|587.7|587.1|587.7|587.2|587.6|586.9|0
1639555720000|2021-12-15 08:08:40|587.6|587|588.2|587.4|589|588.4|587.6|586.9|17534
1639555730000|2021-12-15 08:08:50|588.1|587.3|587.8|587|588.1|587.3|587.8|586.9|350
1639555740000|2021-12-15 08:09:00|588.1|587.1|588|587.3|588.1|587.4|588|587.1|0
1639555750000|2021-12-15 08:09:10||587.2||587.2||587.2||587.2|0
1639555760000|2021-12-15 08:09:20|588.1|587.3|588.7|587.9|588.7|587.9|588.1|587.3|801
1639555770000|2021-12-15 08:09:30|588.6|587.7|588.6|587.8|588.6|587.8|588.6|587.6|0
1639555790000|2021-12-15 08:09:50||587.7||587.7||587.7||587.6|0
1639555800000|2021-12-15 08:10:00|588.7|587.8|589.1|588.3|589.2|588.3|588.7|587.8|0
1639555810000|2021-12-15 08:10:10|588.8|588.2|588.5|587.7|588.8|588.2|588.5|587.6|0
1639555820000|2021-12-15 08:10:20||587.6||587.6||587.7||587.6|0
1639555830000|2021-12-15 08:10:30||588||588||588||588|0
1639555840000|2021-12-15 08:10:40|588.3|587.6|588.2|587.5|588.3|587.6|588.2|587.5|30
1639555850000|2021-12-15 08:10:50|588.1|587.3|587.4|586.8|588.1|587.4|587.4|586.8|946
1639555860000|2021-12-15 08:11:00|587.3|586.6|585.9|585.1|587.3|586.6|585.9|585.1|5210
1639555870000|2021-12-15 08:11:10|586.1|585.2|586.1|585.6|586.1|585.6|585.9|585.2|987
1639555880000|2021-12-15 08:11:20|586|585.5|586|585.4|586.1|585.6|586|585.2|150
1639555890000|2021-12-15 08:11:30|586.1|585.5|586|585.5|586.1|585.6|586|585.1|0
1639555900000|2021-12-15 08:11:40|586.1|586|587|586.2|587.3|586.5|586.1|586|2165
1639555910000|2021-12-15 08:11:50|586.7|586.1|586.6|586.1|586.9|586.2|586.6|586.1|940
1639555920000|2021-12-15 08:12:00|586.8|586.2|586.8|586.1|586.9|586.3|586.7|586.1|0
1639555930000|2021-12-15 08:12:10|586.7|586.2|586.6|585.9|587.2|586.2|585.6|585.5|48193
1639555940000|2021-12-15 08:12:20||586||586.1||586.4||585.9|0
1639555950000|2021-12-15 08:12:30|586.8|586|587.8|587.2|587.9|587.3|586.8|586|1506
1639555960000|2021-12-15 08:12:40|587.9|587.3|588.2|587.4|588.3|587.6|587.9|587.2|0
1639555970000|2021-12-15 08:12:50|588.3|587.5|588.6|587.9|588.7|588|588.3|587.5|0
1639555980000|2021-12-15 08:13:00|588.8|588|588.9|588.2|589.1|588.3|588.8|587.7|0
1639555990000|2021-12-15 08:13:10|589.1|588.3|588.5|588.1|589.1|588.4|588.5|587.9|135
1639556000000|2021-12-15 08:13:20||588||588.2||588.2||588|0
1639556010000|2021-12-15 08:13:30||588.1||588.1||588.1||587.9|0
1639556020000|2021-12-15 08:13:40||588.2||588.3||588.3||588.2|0
1639556030000|2021-12-15 08:13:50|588.4|588.2|588.7|588.5|588.9|588.5|588.1|587.9|618
1639556040000|2021-12-15 08:14:00|588.9|588.6|589.3|588.8|589.4|589|588.9|588.6|6308
1639556050000|2021-12-15 08:14:10|589|588.7|588.9|588.4|589|588.7|588.7|588.3|1409
1639556060000|2021-12-15 08:14:20|589|588.5|590|589.3|590.4|589.6|589|588.5|18472
1639556070000|2021-12-15 08:14:30|589.9|589.4|590.4|589.7|590.4|589.7|589.7|589.4|700
1639556080000|2021-12-15 08:14:40|590.3|589.5|590.3|589.6|590.4|589.6|590.3|589.5|0
1639556090000|2021-12-15 08:14:50|590.2|589.5|590|589.4|590.2|589.5|590|589.3|0
1639556100000|2021-12-15 08:15:00|590.1|589.5|590.1|589.6|590.4|589.6|590.1|589.5|0
1639556110000|2021-12-15 08:15:10|590|589.7|590.1|589.7|590.1|589.7|590|589.7|0
1639556120000|2021-12-15 08:15:20|590.3|589.8|590.2|589.8|590.8|589.9|589.9|589.8|3352
1639556130000|2021-12-15 08:15:30|590.1|590.1|590.1|589.6|590.5|590.1|590.1|589.6|2376
1639556140000|2021-12-15 08:15:40|589.6|589.3|589.3|588.6|589.6|589.3|589.3|588.3|1381
1639556150000|2021-12-15 08:15:50|589.4|588.7|589.3|588.3|589.6|588.9|589.3|588.3|956
1639556160000|2021-12-15 08:16:00|589.2|588.5|589.1|588.3|589.2|588.5|589.1|588.2|0
1639556170000|2021-12-15 08:16:10|589|588.2|588.7|588|589|588.3|588.7|588|344
1639556180000|2021-12-15 08:16:20|588.8|588.1|589.1|588.5|589.2|588.6|588.7|588.1|540
1639556190000|2021-12-15 08:16:30|589|588.4|588.9|588.1|589|588.4|588.9|588.1|0
1639556200000|2021-12-15 08:16:40|588.8|588|588.5|588|588.8|588|588.5|588|0
1639556210000|2021-12-15 08:16:50|588.6|588.1|588.9|588.2|589|588.5|588.5|588|730
1639556220000|2021-12-15 08:17:00|589|588.3|589.1|588.4|589.2|588.6|589|588.3|0
1639556230000|2021-12-15 08:17:10||588.3||588.4||588.4||588.3|0
1639556240000|2021-12-15 08:17:20|589|588.3|589.3|588.6|589.4|588.8|588.9|588.1|0
1639556280000|2021-12-15 08:18:00||588.7||588.6||588.8||588.4|0
1639556290000|2021-12-15 08:18:10||588.5||588.4||588.5||588.4|0
1639556300000|2021-12-15 08:18:20||588.5||588.5||588.6||588.5|0
1639556310000|2021-12-15 08:18:30|589.2|588.3|588.9|588.6|589.2|588.6|588.9|588.2|608
1639556320000|2021-12-15 08:18:40|589.5|588.7|588.8|588.2|589.5|588.8|588.6|588|21222
1639556330000|2021-12-15 08:18:50|588.7|588.1|588.6|588.1|588.8|588.3|588.6|588|2013
1639556340000|2021-12-15 08:19:00|588.8|588.2|589.1|588.5|589.6|589|588.8|588.2|2817
1639556350000|2021-12-15 08:19:10|589.4|588.6|589.5|588.9|589.6|588.9|589.3|588.6|2000
1639556360000|2021-12-15 08:19:20|589.6|589|589.5|589|589.6|589.3|589.5|589|0
1639556370000|2021-12-15 08:19:30|589.6|589.1|589.6|589.1|589.6|589.1|589.5|589|0
1639556380000|2021-12-15 08:19:40|589.5|589.2|589.4|588.9|589.6|589.3|589.4|588.8|1884
1639556390000|2021-12-15 08:19:50|589.5|589|589.5|589.1|589.6|589.1|589.5|589|0
1639556400000|2021-12-15 08:20:00|589.6|589.2|589.1|588.6|589.6|589.2|589.1|588.6|1233
1639556410000|2021-12-15 08:20:10|589|588.5|588.7|588.1|589|588.5|588.7|588|220
1639556420000|2021-12-15 08:20:20|588.6|588|588.4|588|588.6|588.1|588.4|587.7|0
1639556440000|2021-12-15 08:20:40|588.6|587.9|588.6|588.3|588.6|588.3|588.5|587.9|400
1639556450000|2021-12-15 08:20:50|588.5|588.2|588.5|588|588.5|588.2|588.5|588|0
1639556460000|2021-12-15 08:21:00|588.6|588.1|588.5|588|588.6|588.1|588.1|587.5|0
1639556470000|2021-12-15 08:21:10||588.1||588.1||588.2||587.9|0
1639556480000|2021-12-15 08:21:20|588.4|588|588.5|588|588.5|588|588.4|587.9|0
1639556490000|2021-12-15 08:21:30|588.4|587.9|587.9|587.4|588.5|588.1|587.9|587.4|350
1639556500000|2021-12-15 08:21:40|588.1|587.5|588.1|587.6|588.1|587.6|588.1|587.4|0
1639556520000|2021-12-15 08:22:00|588|587.5|587.8|587.3|588|587.5|587.7|587.1|140
1639556530000|2021-12-15 08:22:10||587.4||587.4||587.6||587.3|0
1639556540000|2021-12-15 08:22:20|588|587.5|587.7|587.2|588.3|587.8|587.7|587.2|1897
1639556560000|2021-12-15 08:22:40|587.8|587.3|587.9|587.3|588.1|587.6|587.8|587.3|0
1639556570000|2021-12-15 08:22:50|587.8|587.2|586.9|586.3|587.9|587.2|586.9|586.2|1343
1639556580000|2021-12-15 08:23:00|586.8|586.4|587.1|586.5|587.2|586.7|586.8|586.3|0
1639556590000|2021-12-15 08:23:10|586.9|586.4|587.1|586.6|587.1|586.6|586.8|585.9|980
1639556600000|2021-12-15 08:23:20|587|587|587.1|586.7|587.1|587|587|586.5|850
1639556610000|2021-12-15 08:23:30|587|586.8|587|586.5|587.1|586.8|587|586.3|220
1639556620000|2021-12-15 08:23:40||586.6||586.6||586.6||586.6|0
1639556630000|2021-12-15 08:23:50|587.1|586.7|586.4|586|587.1|586.7|586.4|585.6|961
1639556640000|2021-12-15 08:24:00|586.6|585.9|586.6|586|586.6|586.1|586.6|585.8|250
1639556650000|2021-12-15 08:24:10|586.5|585.9|586.5|586|586.6|586|586.5|585.9|200
1639556660000|2021-12-15 08:24:20|586.4|585.9|586.4|585.7|586.4|585.9|586.4|585.7|0
1639556670000|2021-12-15 08:24:30|586.5|585.8|586.5|586|586.5|586.2|586.4|585.8|810
1639556680000|2021-12-15 08:24:40|586.4|586.1|586.4|585.9|586.4|586.2|586.4|585.9|0
1639556690000|2021-12-15 08:24:50|586.5|586|586.4|585.9|586.5|586|586.4|585.9|0
1639556700000|2021-12-15 08:25:00|586.3|586|586.3|585.9|586.3|586|586.3|585.9|0
1639556710000|2021-12-15 08:25:10|586.2|585.8|586|585.2|586.3|585.8|585.9|585.2|2519
1639556720000|2021-12-15 08:25:20|585.9|585.1|585.3|584.8|585.9|585.1|584.8|584.5|15371
1639556730000|2021-12-15 08:25:30|585.5|584.9|585.3|584.8|585.5|585|585.2|584.7|1405
1639556740000|2021-12-15 08:25:40|585.2|584.7|585.2|584.7|585.2|584.7|585.2|584.7|0
1639556750000|2021-12-15 08:25:50|585.1|584.8|585.1|584.7|585.1|584.8|585|584.7|0
1639556790000|2021-12-15 08:26:30|585|584.6|584.5|584.3|585|584.6|584.5|584.3|2045
1639556800000|2021-12-15 08:26:40|584.4|584.2|584.4|583.9|584.5|584.2|584.4|583.7|7649
1639556810000|2021-12-15 08:26:50|584.5|584|584.5|584.2|584.5|584.2|584.4|583.9|2898
1639556820000|2021-12-15 08:27:00|584.6|584.3|585.2|584.7|585.3|584.9|584.5|584.2|4473
1639556830000|2021-12-15 08:27:10|585.1|584.5|585.2|584.6|585.2|584.6|584.8|584.3|938
1639556840000|2021-12-15 08:27:20||584.7||584.8||584.8||584.7|0
1639556850000|2021-12-15 08:27:30|585.1|584.7|585.1|584.6|585.1|584.7|585.1|584.6|0
1639556860000|2021-12-15 08:27:40|585|584.5|585.2|584.8|585.2|584.8|584.8|584.4|550
1639556870000|2021-12-15 08:27:50|585.1|584.6|585.6|585|585.6|585|585.1|584.6|1107
1639556880000|2021-12-15 08:28:00|585.7|585.1|585.8|585.2|585.9|585.2|585.6|585|0
1639556890000|2021-12-15 08:28:10|585.7||585.5||585.7||585.5||0
1639556910000|2021-12-15 08:28:30|585.7|585.3|585.8|585.3|585.8|585.3|585.7|585.3|585
1639556920000|2021-12-15 08:28:40|585.9|585.4|586|585.5|586|585.6|585.9|585.4|777
1639556930000|2021-12-15 08:28:50|585.9|585.3|585.9|585.3|585.9|585.3|585.9|585.3|0
1639556950000|2021-12-15 08:29:10||585.4||585.4||585.4||585.4|300
1639556960000|2021-12-15 08:29:20|585.8|585.5|585.6|585.2|585.9|585.5|585.6|585.2|772
1639556970000|2021-12-15 08:29:30|585.5|585|585.1|584.5|585.5|585|585.1|584.5|2439
1639556980000|2021-12-15 08:29:40|585.3|584.6|585.2|584.7|585.3|584.8|585.2|584.6|422
1639556990000|2021-12-15 08:29:50|585.3|584.8|585.3|584.8|585.3|584.9|585.2|584.7|0
1639557000000|2021-12-15 08:30:00|585.2|584.9|585.3|584.8|585.3|585|585.2|584.7|0
1639557010000|2021-12-15 08:30:10||584.9||584.9||585||584.9|0
1639557020000|2021-12-15 08:30:20|585.2|585|585.2|584.7|585.2|585|585.2|584.7|0
1639557030000|2021-12-15 08:30:30|585.3|584.6|585.3|584.9|585.3|585|585.3|584.6|0
1639557040000|2021-12-15 08:30:40|585.2|584.8|585.1|584.7|585.2|584.8|585|584.7|215
1639557050000|2021-12-15 08:30:50|585|584.6|584.7|584.3|585.1|584.6|584.6|584.3|36
1639557060000|2021-12-15 08:31:00|584.8|584.4|584.8|584.3|584.8|584.4|584.7|584.3|350
1639557070000|2021-12-15 08:31:10|584.7|584.1|584.5|584.1|584.7|584.1|584.5|584.1|0
1639557090000|2021-12-15 08:31:30|584.7|584.2|584.7|584.4|585|584.5|584.5|584.2|1264
1639557100000|2021-12-15 08:31:40|584.9|584.5|585.1|584.5|585.1|584.6|584.9|584.5|181
1639557130000|2021-12-15 08:32:10|585.2|584.6|585.2|584.6|585.3|584.6|585.2|584.6|0
1639557160000|2021-12-15 08:32:40|585.3|584.5|585.5|585|585.5|585|585|584.5|1323
1639557170000|2021-12-15 08:32:50|585.4|584.9|585.3|584.8|585.4|584.9|585.1|584.7|0
1639557180000|2021-12-15 08:33:00|585.4|584.9|585.4|584.8|585.6|585|585.3|584.8|0
1639557190000|2021-12-15 08:33:10|585.3|584.9|585.2|584.7|585.3|584.9|585|584.6|170
1639557200000|2021-12-15 08:33:20|585.3|584.8|584.9|584.5|585.4|584.9|584.9|584.5|1000
1639557240000|2021-12-15 08:34:00|584.8|584.4|584.5|584.2|584.8|584.4|584.5|584|112
1639557250000|2021-12-15 08:34:10|584.4||584.4||584.4||584.4||0
1639557280000|2021-12-15 08:34:40|584.3|584|584.4|583.9|584.5|584|584.1|583.5|459
1639557300000|2021-12-15 08:35:00|584.6|584|585.1|584.6|585.1|585|584.6|584|9426
1639557310000|2021-12-15 08:35:10|585.2|584.7|584.9|584.5|585.5|585.2|584.9|584.4|24753
1639557320000|2021-12-15 08:35:20|584.8|584.4|585.2|584.8|585.2|584.9|584.6|584.4|7735
1639557330000|2021-12-15 08:35:30|585.3|584.7|585|584.6|585.3|584.8|584.8|584.6|2035
1639557340000|2021-12-15 08:35:40|585.1|584.7|585.2|584.8|585.4|585|585.1|584.7|567
1639557350000|2021-12-15 08:35:50|585.3|584.9|585.3|584.9|585.4|585|585.3|584.9|0
1639557360000|2021-12-15 08:36:00||585||585||585||585|0
1639557370000|2021-12-15 08:36:10|585.2|584.9|584.7|584.2|585.3|585|584.7|584.1|2243
1639557380000|2021-12-15 08:36:20|584.6||584.6||584.6||584.6||0
1639557390000|2021-12-15 08:36:30|584.5|584.1|584.5|584.1|584.5|584.1|584.1|583.9|1656
1639557400000|2021-12-15 08:36:40|584.4|584|583.8|583.4|584.4|584|583.8|583.3|145
1639557410000|2021-12-15 08:36:50|583.7|583.2|583.7|583.2|583.7|583.3|583.6|583.2|0
1639557420000|2021-12-15 08:37:00|583.6|583.4|583.8|583.4|583.8|583.5|583.6|583.4|0
1639557430000|2021-12-15 08:37:10|583.9|583.5|583.9|583.5|583.9|583.7|583.9|583.5|142
1639557450000|2021-12-15 08:37:30|583.8|583.4|583.8|583.4|583.9|583.5|583.8|583.4|0
1639557460000|2021-12-15 08:37:40|583.9|583.5|583.8|583.4|583.9|583.5|583.8|583.4|0
1639557470000|2021-12-15 08:37:50|583.9|583.5|583.9|583.4|583.9|583.5|583.9|583.4|0
1639557480000|2021-12-15 08:38:00|583.8|583.5|583.9|583.5|583.9|583.5|583.8|583.5|0
1639557490000|2021-12-15 08:38:10|583.8|583.4|583.8|583.5|583.8|583.6|583.8|583.4|0
1639557500000|2021-12-15 08:38:20|583.9|583.6|584.5|584.1|584.8|584.1|583.9|583.6|13997
1639557510000|2021-12-15 08:38:30|584.4|584|584.4|584|584.6|584|584.4|584|0
1639557520000|2021-12-15 08:38:40|584.3||584.4||584.4||584.3||0
1639557530000|2021-12-15 08:38:50|584.3|583.9|584.1|583.6|584.3|583.9|583.9|583.6|23190
1639557540000|2021-12-15 08:39:00|584|583.7|584.1|583.8|584.3|583.9|583.9|583.7|20
1639557550000|2021-12-15 08:39:10|584|583.7|584.2|583.8|584.2|583.9|583.9|583.6|1502
1639557560000|2021-12-15 08:39:20|584.1|583.9|584.3|583.9|584.3|584.1|584|583.6|3803
1639557570000|2021-12-15 08:39:30|584.2|584|584|583.6|584.3|584|583.9|583.6|1884
1639557580000|2021-12-15 08:39:40|584.1|583.7|584.2|583.7|584.2|583.7|584.1|583.7|0
1639557590000|2021-12-15 08:39:50|584.3|583.8|584.3|583.9|584.3|583.9|584.2|583.7|0
1639557600000|2021-12-15 08:40:00|584.2|584|584.3|583.9|584.3|584.1|584.2|583.8|351
1639557610000|2021-12-15 08:40:10|584.2|583.8|584.2|583.8|584.3|583.9|584.2|583.8|0
1639557620000|2021-12-15 08:40:20|584.3|583.9|584.3|583.9|584.3|583.9|584.3|583.9|0
1639557630000|2021-12-15 08:40:30||584||583.9||584.1||583.9|0
1639557640000|2021-12-15 08:40:40|584.2|583.8|584.1|583.7|584.2|583.8|584.1|583.7|0
1639557660000|2021-12-15 08:41:00|584|584.5|584.4|584|584.6|584.5|584|583.7|10719
1639557670000|2021-12-15 08:41:10|584.5|584.1|584.4|583.9|584.5|584.2|584.1|583.8|756
1639557680000|2021-12-15 08:41:20||584||583.9||584||583.9|0
1639557690000|2021-12-15 08:41:30|584.3|584|584.1|583.7|584.3|584|584|583.6|1208
1639557700000|2021-12-15 08:41:40|584.2|583.8|584.4|584.1|584.4|584.1|584.1|583.8|357
1639557710000|2021-12-15 08:41:50|584.5|584.2|584.6|584.2|584.7|584.2|584.4|584.2|0
1639557720000|2021-12-15 08:42:00|584.5|584.1|584.7|584.2|584.7|584.3|584.5|584.1|0
1639557730000|2021-12-15 08:42:10|584.6|584.3|584.1|583.7|584.6|584.3|583.9|583.6|2444
1639557740000|2021-12-15 08:42:20|584|583.6|583.9|583.4|584|583.6|583.9|583.4|2000
1639557750000|2021-12-15 08:42:30|583.8|583.3|583.5|583|583.8|583.3|583.3|583|8014
1639557760000|2021-12-15 08:42:40|583.4|583.1|583.5|583.1|583.5|583.1|583.3|583.1|0
1639557770000|2021-12-15 08:42:50|583.6|583.2|583.6|583.3|583.6|583.4|583.6|583.2|375
1639557780000|2021-12-15 08:43:00|583.5|583.2|584|583.6|584.1|583.6|583.5|583.2|2000
1639557790000|2021-12-15 08:43:10|584.2|583.7|584.7|584.3|584.7|584.3|584.2|583.7|0
1639557800000|2021-12-15 08:43:20|584.8|584.4|584.8|584.4|584.9|584.5|584.8|584.4|500
1639557810000|2021-12-15 08:43:30|584.7|584.3|584.7|584.2|584.7|584.4|584.4|584.1|1890
1639557820000|2021-12-15 08:43:40|584.8|584.3|584.8|584.5|584.9|584.5|584.7|584.3|0
1639557830000|2021-12-15 08:43:50|584.9|584.6|585.4|584.9|585.5|585.1|584.9|584.6|394
1639557840000|2021-12-15 08:44:00|585.3|584.7|585.6|585.2|585.6|585.2|585.2|584.7|1278
1639557850000|2021-12-15 08:44:10|585.5|585.1|585.1|584.7|585.5|585.1|585.1|584.7|0
1639557870000|2021-12-15 08:44:30|585|584.5|585.5|585.1|585.6|585.2|584.9|584.5|2224
1639557880000|2021-12-15 08:44:40|585.4|585|585.1|584.7|585.4|585.2|585.1|584.7|473
1639557890000|2021-12-15 08:44:50||584.8||584.8||584.9||584.8|0
1639557900000|2021-12-15 08:45:00|585.3|584.9|585.5|585|585.5|585.1|585.3|584.9|300
1639557910000|2021-12-15 08:45:10|585.4|584.9|585.3|584.9|585.4|584.9|585.1|584.9|32
1639557930000|2021-12-15 08:45:30|585.2|584.7|585.1|584.8|585.2|584.9|584.7|584.3|5495
1639557940000|2021-12-15 08:45:40|585|584.7|584.8|584.4|585|584.7|584.7|584.4|715
1639557950000|2021-12-15 08:45:50|584.7|584.3|584.8|584.4|584.8|584.4|584.7|584.3|2313
1639557960000|2021-12-15 08:46:00|584.9|584.5|585.5|585.1|585.5|585.1|584.9|584.5|219
1639557980000|2021-12-15 08:46:20|585.4|584.9|584.8|584.5|585.4|584.9|584.5|584.4|12184
1639557990000|2021-12-15 08:46:30|584.7|584.4|584.8|584.5|584.9|584.6|584.7|584.4|2002
1639558000000|2021-12-15 08:46:40|584.9|584.6|585|584.6|585.1|584.7|584.9|584.6|1350
1639558010000|2021-12-15 08:46:50|584.9|584.7|584.9|584.6|584.9|584.7|584.9|584.6|0
1639558030000|2021-12-15 08:47:10||584.7||584.6||584.7||584.5|0
1639558040000|2021-12-15 08:47:20|585|584.7|585|584.7|585.1|584.8|585|584.6|0
1639558050000|2021-12-15 08:47:30|584.9|584.6|584.6|584.5|584.9|584.7|584.6|584.3|490
1639558060000|2021-12-15 08:47:40|584.5|584.4|585.2|584.6|585.2|584.6|584.5|584.3|581
1639558080000|2021-12-15 08:48:00|585.1||585||585.1||585||0
1639558090000|2021-12-15 08:48:10|584.9|584.5|584.9|584.5|584.9|584.5|584.9|584.5|0
1639558100000|2021-12-15 08:48:20|584.8|584.6|584.7|584.4|584.8|584.6|584.6|584.4|59
1639558110000|2021-12-15 08:48:30|584.8|584.5|584.9|584.5|584.9|584.5|584.8|584.5|1951
1639558120000|2021-12-15 08:48:40||584.6||584.6||584.6||584.6|0
1639558130000|2021-12-15 08:48:50||584.7||584.7||584.7||584.7|0
1639558140000|2021-12-15 08:49:00|584.8|584.6|584.8|584.5|584.8|584.6|584.7|584.5|0
1639558150000|2021-12-15 08:49:10|584.9|584.6|584.7|584.4|584.9|584.6|584.7|584.4|312
1639558160000|2021-12-15 08:49:20|584.6|584.3|584.6|584.2|584.6|584.3|584.5|584.2|445
1639558180000|2021-12-15 08:49:40|584.7|584.3|584.6|584.3|584.8|584.6|584.6|584.3|1161
1639558190000|2021-12-15 08:49:50|584.7|584.4|584.7|584.4|584.8|584.6|584.7|584.4|320
1639558200000|2021-12-15 08:50:00|584.6|584.3|584|583.8|584.6|584.3|584|583.8|3550
1639558210000|2021-12-15 08:50:10|584.1|583.7|583.2|582.9|584.1|583.9|583|582.8|14674
1639558220000|2021-12-15 08:50:20||583||582.8||583.1||582.8|0
1639558230000|2021-12-15 08:50:30|583.1|582.9|583.6|583.4|583.7|583.4|582.9|582.8|7915
1639558240000|2021-12-15 08:50:40|583.5|583.5|584|583.7|584|583.7|583.5|583.5|1138
1639558260000|2021-12-15 08:51:00|583.9|583.8|584|583.8|584|583.8|583.9|583.7|1198
1639558280000|2021-12-15 08:51:20|584.2|583.9|584.2|584|584.2|584|584.1|583.8|499
1639558290000|2021-12-15 08:51:30|584.4|584.1|584.4|584.1|584.5|584.1|584.4|584|0
1639558300000|2021-12-15 08:51:40|584.5|584.2|584.6|584.3|584.7|584.4|584.4|584.2|2135
1639558310000|2021-12-15 08:51:50|584.7|584.4|584.7|584.4|584.9|584.6|584.7|584.4|1003
1639558320000|2021-12-15 08:52:00|584.6|584.3|584.6|584.3|584.7|584.4|584.5|584.3|413
1639558340000|2021-12-15 08:52:20|584.5|584.4|585.2|584.8|585.2|584.8|584.4|584.4|2241
1639558350000|2021-12-15 08:52:30|585.3|584.9|585.4|585|585.5|585.2|585.2|584.9|1951
1639558360000|2021-12-15 08:52:40||585.1||585||585.1||585|0
1639558370000|2021-12-15 08:52:50||585.1||585||585.1||585|0
1639558380000|2021-12-15 08:53:00|585.3|584.9|585.2|584.8|585.3|585|585.1|584.8|1104
1639558390000|2021-12-15 08:53:10|585.1|584.9|585.1|584.8|585.2|584.9|585.1|584.8|0
1639558400000|2021-12-15 08:53:20|585.2|584.9|585.3|585.1|585.3|585.1|585.2|584.9|0
1639558410000|2021-12-15 08:53:30|585.5|585.2|585.5|585.1|585.6|585.3|585.5|585.1|1321
1639558420000|2021-12-15 08:53:40||585||585||585||585|0
1639558430000|2021-12-15 08:53:50|585.4|585.1|585.2|584.9|585.4|585.3|585.2|584.9|3313
1639558440000|2021-12-15 08:54:00|585.3|585|585.5|585.1|585.6|585.5|585.3|585|1601
1639558450000|2021-12-15 08:54:10||585||585||585||584.9|0
1639558460000|2021-12-15 08:54:20|585.4|584.9|585.3|584.9|585.4|584.9|585.1|584.8|234
1639558470000|2021-12-15 08:54:30|585.4|585|585.5|585.1|585.5|585.2|585.4|584.9|0
1639558480000|2021-12-15 08:54:40|585.4|585|585.2|584.9|585.4|585|585.2|584.9|0
1639558490000|2021-12-15 08:54:50|585.1|584.8|585|584.6|585.1|584.8|584.9|584.6|0
1639558500000|2021-12-15 08:55:00|584.9|584.7|584.7|584.4|584.9|584.7|584.7|584.4|226
1639558510000|2021-12-15 08:55:10|584.6|584.3|584.5|584.1|584.6|584.4|584.5|584.1|238
1639558520000|2021-12-15 08:55:20||584||584||584||583.9|0
1639558530000|2021-12-15 08:55:30||583.9||584||584||583.9|0
1639558540000|2021-12-15 08:55:40||584.1||584||584.1||584|0
1639558550000|2021-12-15 08:55:50||584.1||584.1||584.1||584.1|0
1639558560000|2021-12-15 08:56:00|584.4|584|584.1|583.8|584.4|584|584.1|583.8|1132
1639558570000|2021-12-15 08:56:10||583.9||583.8||583.9||583.8|0
1639558580000|2021-12-15 08:56:20|584|583.7|584|583.6|584|583.7|584|583.6|0
1639558590000|2021-12-15 08:56:30|583.9|583.4|583.9|583.5|583.9|583.6|583.6|583.4|685
1639558600000|2021-12-15 08:56:40|583.8|583.6|583.6|583.3|583.8|583.6|583.5|583.2|680
1639558620000|2021-12-15 08:57:00|583.7|583.2|583.5|583.1|583.7|583.2|583.5|583.1|0
1639558630000|2021-12-15 08:57:10||583.2||583.1||583.2||583.1|0
1639558640000|2021-12-15 08:57:20|583.4|583|583.4|583|583.4|583.2|583.2|582.9|2839
1639558650000|2021-12-15 08:57:30|583.3|582.9|583.2|582.8|583.3|583.1|583.1|582.8|236
1639558660000|2021-12-15 08:57:40|583.1|582.9|583.3|583|583.3|583|583.1|582.9|200
1639558670000|2021-12-15 08:57:50|583.4|583.1|583.4|583.2|583.4|583.2|583.4|583|653
1639558680000|2021-12-15 08:58:00|583.3|583.1|582.6|582.2|583.4|583.1|582.5|582.1|6719
1639558690000|2021-12-15 08:58:10|582.7|582.3|582.5|582.1|582.7|582.4|582.5|582.1|0
1639558700000|2021-12-15 08:58:20||582.2||582.2||582.2||582.2|0
1639558730000|2021-12-15 08:58:50|582.4|582.1|582.4|582.1|582.4|582.1|582.4|582.1|0
1639558770000|2021-12-15 08:59:30|582.3|582|582.2|582|582.3|582|582.2|582|5000
1639558780000|2021-12-15 08:59:40|582.3|582.1|582.8|582.4|582.9|582.6|582.3|582.1|9913
1639558790000|2021-12-15 08:59:50|582.9|582.5|582.9|582.6|583.1|582.7|582.9|582.5|2420
1639558800000|2021-12-15 09:00:00|583|582.5|582.9|582.5|583|582.5|582.7|582.4|0
1639558810000|2021-12-15 09:00:10|582.8|582.4|582.7|582.4|582.8|582.4|582.5|582.1|2268
1639558830000|2021-12-15 09:00:30|582.6|582.3|582.6|582.2|582.6|582.3|582.6|582.2|351
1639558840000|2021-12-15 09:00:40|582.7|582.3|582.5|582.3|582.7|582.5|582.5|582.2|0
1639558850000|2021-12-15 09:00:50|582.6|582.4|582.9|582.5|582.9|582.5|582.6|582.3|400
1639558860000|2021-12-15 09:01:00|582.8|582.4|582.7|582.3|582.8|582.4|582.7|582.3|0
1639558870000|2021-12-15 09:01:10|582.6|582.4|582.8|582.4|582.8|582.4|582.6|582.3|2274
1639558880000|2021-12-15 09:01:20|582.7|582.3|582.7|582.3|582.7|582.3|582.7|582.3|0
1639558890000|2021-12-15 09:01:30|582.8|582.4|582.9|582.5|582.9|582.6|582.8|582.4|3039
1639558900000|2021-12-15 09:01:40|582.8|582.6|582.7|582.4|582.9|582.6|582.7|582.4|0
1639558910000|2021-12-15 09:01:50|582.6|582.3|582.3|582|582.6|582.3|582.3|582|1811
1639558920000|2021-12-15 09:02:00|582.4|582.1|582.4|582|582.4|582.1|582.4|582|0
1639558940000|2021-12-15 09:02:20|582.5|582.1|582.4|582|582.5|582.1|582.4|582|0
1639558950000|2021-12-15 09:02:30|582.3|581.9|582.1|581.9|582.3|581.9|581.9|581.6|882
1639558960000|2021-12-15 09:02:40|582.3|582|582.4|582.2|582.5|582.3|582.2|582|3346
1639558980000|2021-12-15 09:03:00|582.5|582.3|582.8|582.4|582.9|582.5|582.5|582.2|2285
1639558990000|2021-12-15 09:03:10||582.3||582.3||582.3||582.3|0
1639559000000|2021-12-15 09:03:20||582.4||582.4||582.4||582.3|0
1639559010000|2021-12-15 09:03:30||582.5||582.4||582.5||582.4|0
1639559020000|2021-12-15 09:03:40|582.7|582.5|582.7|582.3|582.7|582.5|582.5|582.3|682
1639559030000|2021-12-15 09:03:50|582.8|582.4|582.6|582.2|582.8|582.4|582.6|582.2|0
1639559040000|2021-12-15 09:04:00||582.4||582.4||582.4||582.4|0
1639559070000|2021-12-15 09:04:30|582.5|582.3|582.6|582.2|582.6|582.3|582.5|582.2|58
1639559080000|2021-12-15 09:04:40|582.5|582.1|582.2|581.9|582.5|582.1|582.1|581.9|6797
1639559090000|2021-12-15 09:04:50|582.3|582|582.4|582.1|582.4|582.1|582.3|582|0
1639559100000|2021-12-15 09:05:00|582.3|582.2|582.3|581.9|582.3|582.2|582.3|581.9|0
1639559120000|2021-12-15 09:05:20|582.4|582|582.3|582|582.4|582|582.3|582|0
1639559130000|2021-12-15 09:05:30|582.4||582.4||582.4||582.4||0
1639559140000|2021-12-15 09:05:40|582.3|582.1|582.3|581.9|582.3|582.2|582.3|581.9|0
1639559150000|2021-12-15 09:05:50|582.2||582.3||582.3||582.2||0
1639559160000|2021-12-15 09:06:00|582.4|582|582.4|582.1|582.4|582.2|582.4|582|0
1639559170000|2021-12-15 09:06:10|582.3|582.2|582.3|582|582.4|582.3|582.1|581.9|1601
1639559180000|2021-12-15 09:06:20|582.2|581.9|581.4|581|582.2|581.9|581.4|581|40829
1639559190000|2021-12-15 09:06:30|581.5|581.1|581.6|581.4|581.6|581.4|581.4|581.1|700
1639559200000|2021-12-15 09:06:40|581.7|581.5|581.7|581.3|581.8|581.6|581.5|581.2|6077
1639559210000|2021-12-15 09:06:50|581.8|581.4|581.5|581.2|581.8|581.6|581.5|581.2|274
1639559220000|2021-12-15 09:07:00|581.4|581.1|581.9|581.6|582|581.6|581.3|581.1|2210
1639559230000|2021-12-15 09:07:10|582|581.7|582.2|581.9|582.2|582|581.8|581.6|9560
1639559240000|2021-12-15 09:07:20||582||581.9||582||581.9|0
1639559250000|2021-12-15 09:07:30|582.1|582|582.1|581.9|582.1|582|582.1|581.9|0
1639559260000|2021-12-15 09:07:40|582.2|582|582.5|582.2|582.6|582.2|582.2|581.9|219
1639559270000|2021-12-15 09:07:50|582.4|582.1|582.4|582|582.4|582.1|582.4|582|0
1639559290000|2021-12-15 09:08:10|582.3|581.9|582.3|582|582.4|582|582.2|581.9|1651
1639559300000|2021-12-15 09:08:20|582.4|581.9|582.4|582.1|582.4|582.1|582|581.9|6952
1639559310000|2021-12-15 09:08:30|582.3|582|582.4|582.1|582.5|582.2|582.3|582|0
1639559320000|2021-12-15 09:08:40|582.3|582|582.2|581.9|582.3|582.1|582.2|581.9|1222
1639559330000|2021-12-15 09:08:50|582.3|582|582.4|582.1|582.4|582.1|582.2|582|41
1639559340000|2021-12-15 09:09:00|582.3|582.2|582.7|582.4|582.8|582.7|582.3|582.2|6544
1639559350000|2021-12-15 09:09:10|582.6|582.3|582.5|582.2|582.6|582.4|582.4|582.1|860
1639559360000|2021-12-15 09:09:20|582.6|582.3|582.6|582.3|582.6|582.3|582.6|582.3|0
1639559370000|2021-12-15 09:09:30|582.7|582.4|582.8|582.4|582.8|582.4|582.7|582.4|0
1639559390000|2021-12-15 09:09:50|582.9||582.9||582.9||582.9||0
1639559400000|2021-12-15 09:10:00|582.8|582.5|582.7|582.5|582.8|582.5|582.7|582.5|0
1639559410000|2021-12-15 09:10:10|582.6|582.4|582.4|582.1|582.6|582.4|582.4|582.1|1515
1639559420000|2021-12-15 09:10:20|582.5|582|582.5|582.2|582.5|582.3|582.5|582|0
1639559430000|2021-12-15 09:10:30|582.4|582.1|582.4|582|582.4|582.1|582.3|581.9|291
1639559440000|2021-12-15 09:10:40|582.3|582.1|582.5|582.2|582.5|582.2|582.3|582.1|1000
1639559450000|2021-12-15 09:10:50|582.6|582.3|582.8|582.5|582.8|582.5|582.6|582.2|451
1639559460000|2021-12-15 09:11:00|582.9|582.6|582.7|582.4|582.9|582.6|582.4|582.2|10000
1639559470000|2021-12-15 09:11:10|582.8|582.5|582.9|582.5|582.9|582.6|582.8|582.5|0
1639559480000|2021-12-15 09:11:20|582.8|582.4|582.8|582.4|582.8|582.4|582.8|582.4|0
1639559490000|2021-12-15 09:11:30|582.9|582.5|583.1|582.8|583.1|582.8|582.9|582.5|0
1639559500000|2021-12-15 09:11:40|583|582.9|583|582.8|583.2|582.9|583|582.7|0
1639559520000|2021-12-15 09:12:00|582.9|582.6|582.9|582.5|582.9|582.6|582.8|582.5|1651
1639559550000|2021-12-15 09:12:30|582.8|582.6|583.4|583|583.5|583.1|582.8|582.6|6904
1639559560000|2021-12-15 09:12:40|583.3|582.9|583.5|583.1|583.5|583.1|583.2|582.9|0
1639559570000|2021-12-15 09:12:50|583.6|583.2|583.7|583.5|584.1|583.8|583.6|583.2|5799
1639559580000|2021-12-15 09:13:00|583.6|583.4|583.2|582.9|583.6|583.4|583.1|582.9|3665
1639559590000|2021-12-15 09:13:10|583.3|583|583.1|582.7|583.3|583|583|582.7|1021
1639559600000|2021-12-15 09:13:20|583.2|582.8|583.2|582.9|583.2|582.9|583.2|582.8|450
1639559610000|2021-12-15 09:13:30|583.1|582.8|583|582.8|583.1|582.8|582.9|582.6|0
1639559620000|2021-12-15 09:13:40|583.1||583.1||583.1||583.1||0
1639559630000|2021-12-15 09:13:50|583|582.7|582.9|582.5|583|582.7|582.8|582.4|3587
1639559640000|2021-12-15 09:14:00|582.8|582.4|582.6|582.2|582.8|582.4|582.6|582.2|0
1639559650000|2021-12-15 09:14:10|582.5|582.3|582.5|582.3|582.5|582.3|582.4|582.2|0
1639559660000|2021-12-15 09:14:20||582.2||582.2||582.2||582.2|0
1639559670000|2021-12-15 09:14:30|582.4|582.1|582.3|582|582.4|582.1|582.2|581.9|0
1639559680000|2021-12-15 09:14:40|582.2|581.9|582.2|581.9|582.2|582|582|581.9|9506
1639559700000|2021-12-15 09:15:00|582.1|582|582.1|581.9|582.2|582|582.1|581.9|0
1639559710000|2021-12-15 09:15:10|582||582.2||582.2||582||0
1639559720000|2021-12-15 09:15:20|582.1|582|582.1|581.9|582.1|582|582.1|581.9|80
1639559730000|2021-12-15 09:15:30|582||582.1||582.2||582||207
1639559750000|2021-12-15 09:15:50|582.2|582|582.2|581.9|582.2|582|582.2|581.9|0
1639559760000|2021-12-15 09:16:00||582||581.9||582||581.9|0
1639559770000|2021-12-15 09:16:10|582.1|582|582.1|581.9|582.1|582|582.1|581.9|0
1639559780000|2021-12-15 09:16:20|582.2|582|582.2|581.9|582.2|582|582.2|581.9|0
1639559790000|2021-12-15 09:16:30||582||581.9||582||581.9|0
1639559810000|2021-12-15 09:16:50|582.1||582.1||582.1||582||11203
1639559820000|2021-12-15 09:17:00|582|581.8|581.7|581.4|582|581.8|581.4|581.1|50888
1639559830000|2021-12-15 09:17:10|581.8|581.5|581.8|581.6|581.8|581.6|581.8|581.5|1130
1639559840000|2021-12-15 09:17:20|581.7|581.5|581.7|581.4|581.8|581.5|581.6|581.4|0
1639559860000|2021-12-15 09:17:40|581.6||581.8||581.8||581.5||0
1639559870000|2021-12-15 09:17:50|581.7|581.5|581.8|581.5|581.8|581.5|581.7|581.5|0
1639559880000|2021-12-15 09:18:00||581.6||581.5||581.6||581.5|0
1639559900000|2021-12-15 09:18:20|581.7||581.8||581.8||581.7||0
1639559910000|2021-12-15 09:18:30|581.9|581.6|582.1|581.9|582.2|582|581.8|581.5|1612
1639559920000|2021-12-15 09:18:40|582|581.8|582|581.8|582.2|581.8|581.9|581.7|2063
1639559930000|2021-12-15 09:18:50|581.9|581.7|582|581.7|582.1|581.7|581.9|581.7|1
1639559940000|2021-12-15 09:19:00|582.1|581.8|582.2|582|582.2|582|582.1|581.8|0
1639559950000|2021-12-15 09:19:10|582.1|581.9|582.1|581.8|582.2|581.9|581.9|581.7|1296
1639559960000|2021-12-15 09:19:20|582|581.9|582.2|582|582.2|582|582|581.9|0
1639559970000|2021-12-15 09:19:30|582.3||582.3||582.3||582.3||0
1639559980000|2021-12-15 09:19:40|582.2|581.9|582.2|581.9|582.3|581.9|582.2|581.9|0
1639559990000|2021-12-15 09:19:50|582.1|582|582.1|581.8|582.1|582|582.1|581.8|237
1639560000000|2021-12-15 09:20:00|582.2|581.9|582.3|581.9|582.3|581.9|582.2|581.9|0
1639560020000|2021-12-15 09:20:20|582.2|581.8|582.1|581.8|582.2|581.8|582.1|581.7|0
1639560030000|2021-12-15 09:20:30|582|581.7|582|581.7|582|581.7|581.8|581.7|0
1639560040000|2021-12-15 09:20:40|581.9||582||582||581.9||0
1639560050000|2021-12-15 09:20:50|581.9||581.9||581.9||581.9||0
1639560060000|2021-12-15 09:21:00|582||581.9||582||581.9||0
1639560070000|2021-12-15 09:21:10|581.8|581.8|582.4|582.1|582.5|582.3|581.8|581.8|1518
1639560080000|2021-12-15 09:21:20|582.3|582|582.2|581.9|582.3|582|582|581.9|0
1639560090000|2021-12-15 09:21:30|582.3|582|582.5|582.2|582.5|582.3|582.3|582|4102
1639560100000|2021-12-15 09:21:40|582.4|582.1|582.4|582|582.4|582.1|582.3|582|144
1639560110000|2021-12-15 09:21:50|582.5|582.1|582.4|582.1|582.5|582.3|582.4|582|0
1639560120000|2021-12-15 09:22:00|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.2|0
1639560130000|2021-12-15 09:22:10|582.4|582.1|582.2|582|582.4|582.1|582.2|582|2323
1639560140000|2021-12-15 09:22:20|582.3|581.9|582.2|581.9|582.3|581.9|582|581.9|347
1639560150000|2021-12-15 09:22:30|582.3|582|582.3|582|582.3|582|582.3|582|0
1639560160000|2021-12-15 09:22:40|582.4|582.1|582.4|582.2|582.4|582.2|582.4|582.1|1000
1639560170000|2021-12-15 09:22:50|582.5|582.3|582.6|582.3|583|582.7|582.5|582.3|3080
1639560180000|2021-12-15 09:23:00|582.7|582.4|582.6|582.2|582.7|582.4|582.5|582.2|0
1639560190000|2021-12-15 09:23:10|582.7|582.3|582.9|582.6|582.9|582.6|582.7|582.3|851
1639560200000|2021-12-15 09:23:20|582.8|582.5|582.7|582.4|582.8|582.5|582.6|582.4|0
1639560210000|2021-12-15 09:23:30|582.8|582.5|582.8|582.4|582.9|582.6|582.6|582.4|100
1639560220000|2021-12-15 09:23:40|582.7||582.8||582.8||582.7||0
1639560240000|2021-12-15 09:24:00|582.9|582.5|583.3|583|583.3|583|582.9|582.5|3480
1639560250000|2021-12-15 09:24:10|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|0
1639560260000|2021-12-15 09:24:20|583.1|582.8|583.1|582.8|583.1|582.8|583.1|582.8|0
1639560270000|2021-12-15 09:24:30|583|582.7|583.2|582.9|583.2|582.9|583|582.7|138
1639560280000|2021-12-15 09:24:40|583.3|583|583.5|583.2|583.5|583.2|583.3|583|0
1639560290000|2021-12-15 09:24:50|583.4|583.1|583.3|583.1|583.4|583.1|583.2|583|1601
1639560300000|2021-12-15 09:25:00|583.4|583|583.4|583|583.4|583|583.4|583|0
1639560310000|2021-12-15 09:25:10||582.9||582.9||582.9||582.9|0
1639560320000|2021-12-15 09:25:20|583.3|583|583.2|582.9|583.3|583|583.2|582.8|470
1639560330000|2021-12-15 09:25:30|583.3|582.8|583|582.6|583.3|582.8|583|582.6|0
1639560340000|2021-12-15 09:25:40|582.9|582.5|582.1|581.7|582.9|582.5|582.1|581.7|6464
1639560350000|2021-12-15 09:25:50|582.2|581.8|582.4|582.1|582.4|582.1|582.2|581.8|823
1639560360000|2021-12-15 09:26:00|582.3||582.3||582.3||582.3||0
1639560370000|2021-12-15 09:26:10|582.2|582|583|582.6|583|582.6|582.2|582|3896
1639560380000|2021-12-15 09:26:20|582.9|582.5|582.3|582|582.9|582.5|582.2|582|1798
1639560390000|2021-12-15 09:26:30|582.2|581.8|581.5|581.2|582.2|581.8|581.5|581.2|1000
1639560400000|2021-12-15 09:26:40|581.4|581.1|581.5|581.1|581.5|581.2|581.4|581|0
1639560410000|2021-12-15 09:26:50|581.4|581|581.4|581.1|581.4|581.1|581.3|581|0
1639560420000|2021-12-15 09:27:00|581.3|581|581.2|581|581.3|581|581.2|580.9|0
1639560430000|2021-12-15 09:27:10|581.3|581.1|581.2|581|581.4|581.1|581.2|581|0
1639560440000|2021-12-15 09:27:20|581.3|581.1|581.4|581.1|581.5|581.1|581.3|581.1|0
1639560450000|2021-12-15 09:27:30|581.3|581|581.3|581|581.3|581.1|581.3|581|0
1639560460000|2021-12-15 09:27:40|581.2|581.1|581.5|581.1|581.5|581.2|581.2|581|1977
1639560470000|2021-12-15 09:27:50|581.4|581|581.5|581.1|581.5|581.2|581.4|581|0
1639560480000|2021-12-15 09:28:00|581.4|581.2|581.4|581.1|581.5|581.2|581.4|581.1|0
1639560490000|2021-12-15 09:28:10|581.3|581|581.5|581.1|581.5|581.1|581.2|581|0
1639560500000|2021-12-15 09:28:20|581.4|581|581.2|581|581.4|581|581.2|581|0
1639560510000|2021-12-15 09:28:30|581.3|581.1|581.5|581.1|581.5|581.1|581.3|581.1|0
1639560530000|2021-12-15 09:28:50|581.4|581|581.4|581|581.4|581.1|581.2|581|0
1639560540000|2021-12-15 09:29:00|581.5|581.1|581.5|581.1|581.5|581.1|581.4|581|1500
1639560550000|2021-12-15 09:29:10|581.4|581|581.4|581|581.5|581|581.4|581|0
1639560560000|2021-12-15 09:29:20|581.5|581.1|581.5|581.2|581.5|581.3|581.5|581.1|0
1639560570000|2021-12-15 09:29:30|581.4|581.1|581.2|581|581.4|581.1|581.2|581|0
1639560580000|2021-12-15 09:29:40||581.1||581||581.1||581|82
1639560590000|2021-12-15 09:29:50|581.4|581.1|581.3|581|581.5|581.3|581.2|581|6503
1639560600000|2021-12-15 09:30:00|581.4|581.1|581.2|581|581.4|581.1|581.2|581|0
1639560610000|2021-12-15 09:30:10|581.3|581.1|581.1|580.8|581.3|581.1|581|580.7|245
1639560620000|2021-12-15 09:30:20|581|580.7|581|580.7|581|580.7|581|580.6|0
1639560630000|2021-12-15 09:30:30|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1639560670000|2021-12-15 09:31:10|581.2|580.9|581.6|581.3|581.7|581.4|581.2|580.9|2814
1639560680000|2021-12-15 09:31:20||581.4||581.3||581.4||581.3|0
1639560690000|2021-12-15 09:31:30|581.5|581.4|581.5|581.3|581.5|581.4|581.5|581.3|0
1639560700000|2021-12-15 09:31:40|581.4|581.2|581.2|580.9|581.4|581.2|581.2|580.9|2790
1639560710000|2021-12-15 09:31:50|581.1|580.8|581|580.7|581.1|580.8|581|580.6|2594
1639560720000|2021-12-15 09:32:00|580.9|580.6|580.9|580.4|580.9|580.6|580.9|580.3|0
1639560730000|2021-12-15 09:32:10|580.8|580.3|580.6|580.3|580.8|580.3|580.3|580|9672
1639560740000|2021-12-15 09:32:20|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1639560750000|2021-12-15 09:32:30|580.4|580.1|580.5|580.2|580.6|580.3|580.3|580|432
1639560760000|2021-12-15 09:32:40|580.6||580.6||580.6||580.6||0
1639560770000|2021-12-15 09:32:50|580.5|580.3|580.5|580.1|580.5|580.3|580.5|580.1|0
1639560790000|2021-12-15 09:33:10|580.4|580.2|580.4|580.1|580.4|580.2|580.4|580.1|0
1639560800000|2021-12-15 09:33:20|580.5|580.2|580.3|580.1|580.8|580.4|580.3|580.1|3165
1639560820000|2021-12-15 09:33:40|580.4|580.2|580.3|580|580.5|580.2|580.2|580|7346
1639560830000|2021-12-15 09:33:50|580.4|580.1|580.1|579.8|580.4|580.1|579.9|579.7|24590
1639560840000|2021-12-15 09:34:00|580|579.6|579.7|579.4|580.1|579.6|579.5|579.2|11053
1639560850000|2021-12-15 09:34:10|579.8|579.7|580.2|579.9|580.2|579.9|579.8|579.5|5410
1639560860000|2021-12-15 09:34:20|580.3|580|580.3|579.9|580.3|580|580.2|579.9|0
1639560870000|2021-12-15 09:34:30|580.4|580|580.3|580.1|580.5|580.2|580.3|580|350
1639560880000|2021-12-15 09:34:40|580.2|580|580.3|579.9|580.3|580.1|580.1|579.8|1229
1639560890000|2021-12-15 09:34:50|580|580|580.3|579.9|580.4|580.1|580|579.9|114
1639560900000|2021-12-15 09:35:00|580.4|580|580.2|579.9|580.4|580|580.2|579.9|0
1639560910000|2021-12-15 09:35:10|580.3|580|580.3|580|580.4|580|580.2|580|0
1639560920000|2021-12-15 09:35:20|580.4|580.1|580.5|580.1|580.7|580.5|580.4|580.1|2763
1639560930000|2021-12-15 09:35:30||580.2||580.1||580.2||580.1|0
1639560940000|2021-12-15 09:35:40|580.4|580|580.6|580.2|580.6|580.2|580.3|580|0
1639560950000|2021-12-15 09:35:50|580.5|580.3|580.4|580.1|580.5|580.3|580.4|580.1|1056
1639560960000|2021-12-15 09:36:00|580.3||580.3||580.4||580.3||0
1639560970000|2021-12-15 09:36:10|580.2|579.9|580.3|580.1|580.3|580.1|580.1|579.8|5899
1639560990000|2021-12-15 09:36:30|580.4|580.2|580.2|579.9|580.5|580.2|579.9|579.8|4982
1639561000000|2021-12-15 09:36:40|580.3|580.2|580.2|579.9|580.3|580.2|580.1|579.8|5130
1639561010000|2021-12-15 09:36:50|580.1|579.8|580.2|579.9|580.2|579.9|580.1|579.8|0
1639561030000|2021-12-15 09:37:10|580.3|580|580.1|579.9|580.3|580.2|580.1|579.9|528
1639561040000|2021-12-15 09:37:20|580.2|580|580.4|580.1|580.4|580.2|580.2|580|0
1639561050000|2021-12-15 09:37:30|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1639561060000|2021-12-15 09:37:40||580.3||580.2||580.3||580.2|0
1639561070000|2021-12-15 09:37:50||580.3||580.2||580.3||580.2|122
1639561080000|2021-12-15 09:38:00|580.6|580.3|580.7|580.4|580.7|580.5|580.6|580.3|982
1639561090000|2021-12-15 09:38:10|580.6||580.6||580.6||580.6||0
1639561100000|2021-12-15 09:38:20|580.7|580.5|581|580.7|581.2|580.9|580.6|580.4|5842
1639561110000|2021-12-15 09:38:30|580.9|581|581.2|580.9|581.2|581|580.9|580.8|2000
1639561120000|2021-12-15 09:38:40|581.3|581|581.3|580.9|581.4|581.2|581.2|580.9|2449
1639561130000|2021-12-15 09:38:50|581.2|580.8|581.3|581.1|581.3|581.1|581.2|580.8|104
1639561140000|2021-12-15 09:39:00|581.4|581|581.5|581.1|581.5|581.1|581.4|581|3430
1639561160000|2021-12-15 09:39:20|581.6|581.3|581.6|581.3|581.6|581.3|581.6|581.3|0
1639561170000|2021-12-15 09:39:30|581.5|581.4|581.5|581.1|581.5|581.4|581.5|581.1|462
1639561180000|2021-12-15 09:39:40|581.4|581|581.1|580.9|581.4|581|581|580.7|3304
1639561190000|2021-12-15 09:39:50|581|580.8|581|580.7|581|580.9|580.6|580.4|4392
1639561200000|2021-12-15 09:40:00|581.1||581.1||581.1||581.1||0
1639561210000|2021-12-15 09:40:10|581|580.6|580.3|580|581|580.6|580.3|579.9|4339
1639561220000|2021-12-15 09:40:20|580.2|579.9|580.2|579.9|580.2|579.9|580.2|579.8|0
1639561230000|2021-12-15 09:40:30|580.1|579.7|580.2|579.8|580.2|580|579.8|579.5|7462
1639561240000|2021-12-15 09:40:40|580.3|579.9|579.9|579.5|580.5|580.2|579.9|579.5|4670
1639561260000|2021-12-15 09:41:00||579.4||579.4||579.4||579.3|0
1639561280000|2021-12-15 09:41:20|580|579.5|580.1|579.8|580.2|579.9|580|579.5|2400
1639561290000|2021-12-15 09:41:30|580.2|579.9|580.4|580|580.4|580|579.9|579.7|2966
1639561300000|2021-12-15 09:41:40|580.3|579.9|580.1|579.8|580.3|579.9|580.1|579.8|0
1639561310000|2021-12-15 09:41:50|580.2|579.9|580.4|579.9|580.4|579.9|580.2|579.9|0
1639561320000|2021-12-15 09:42:00|580.5|580|580.5|580.1|580.6|580.1|580.5|580|0
1639561340000|2021-12-15 09:42:20|580.6|580.2|580.5|580.1|580.6|580.2|580.5|580.1|800
1639561360000|2021-12-15 09:42:40|580.6|580.2|580.6|580.2|580.6|580.2|580.6|580.2|0
1639561370000|2021-12-15 09:42:50|580.5|580.1|580.5|580.2|580.6|580.2|580.4|580.1|2224
1639561380000|2021-12-15 09:43:00|580.6|580.3|580.5|580.2|580.6|580.3|580.4|580.2|0
1639561390000|2021-12-15 09:43:10|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|0
1639561400000|2021-12-15 09:43:20|580.5|580.2|580.2|580|580.5|580.2|580.2|580|7922
1639561410000|2021-12-15 09:43:30|580.3|580.1|580.5|580.1|580.5|580.1|580.3|580.1|0
1639561420000|2021-12-15 09:43:40||580.2||580.2||580.2||580.2|0
1639561430000|2021-12-15 09:43:50|580.4|580.1|580.3|580|580.4|580.1|580.2|580|0
1639561440000|2021-12-15 09:44:00|580.4|580.1|580.8|580.5|580.8|580.6|580.3|580.1|1660
1639561450000|2021-12-15 09:44:10|580.7|580.4|581.1|580.8|581.2|580.8|580.7|580.4|814
1639561460000|2021-12-15 09:44:20|581|580.7|580.9|580.6|581|580.7|580.9|580.6|500
1639561470000|2021-12-15 09:44:30|581||581||581||581||0
1639561510000|2021-12-15 09:45:10|581.1|580.7|581.4|581.1|581.4|581.2|581.1|580.7|3149
1639561520000|2021-12-15 09:45:20|581.5|581.2|581.4|581.2|581.6|581.3|581.4|581.2|87
1639561530000|2021-12-15 09:45:30|581.5||581.6||581.6||581.5||0
1639561540000|2021-12-15 09:45:40||581.3||581.3||581.3||581.3|0
1639561550000|2021-12-15 09:45:50||581.2||581.3||581.3||581.2|0
1639561560000|2021-12-15 09:46:00|581.5|581.4|581.6|581.4|581.6|581.4|581.5|581.4|0
1639561570000|2021-12-15 09:46:10|581.7|581.3|581.7|581.4|581.8|581.4|581.7|581.3|0
1639561580000|2021-12-15 09:46:20|581.6|581.3|581.3|581.1|581.6|581.3|581.3|581.1|4876
1639561590000|2021-12-15 09:46:30|581.2|581|581.3|581.1|581.3|581.1|581.1|580.9|1860
1639561600000|2021-12-15 09:46:40|581.4|581.2|582|581.6|582.1|581.6|581.4|581.2|9492
1639561610000|2021-12-15 09:46:50|582.1|581.7|582.6|582.3|582.7|582.4|582|581.7|991
1639561620000|2021-12-15 09:47:00|582.7|582.4|582.8|582.6|582.9|582.6|582.7|582.4|1260
1639561630000|2021-12-15 09:47:10|582.9|582.5|582.9|582.5|583|582.5|582.9|582.5|0
1639561640000|2021-12-15 09:47:20|582.8|582.4|581.8|581.4|582.8|582.5|581.5|581.3|4504
1639561650000|2021-12-15 09:47:30|581.9|581.5|582.2|581.8|582.2|581.8|581.9|581.5|0
1639561660000|2021-12-15 09:47:40|582.3|581.9|582.4|582|582.4|582|582.3|581.9|0
1639561680000|2021-12-15 09:48:00|582.5|582.1|583|582.6|583|582.7|582.5|582.1|0
1639561690000|2021-12-15 09:48:10|583.1|582.7|583.4|583|583.5|583|583.1|582.7|0
1639561710000|2021-12-15 09:48:30|583.5|583.1|583.5|583.2|583.6|583.4|583.5|583.1|3022
1639561720000|2021-12-15 09:48:40|583.6|583.3|583.6|583.3|583.6|583.3|583.6|583.3|0
1639561740000|2021-12-15 09:49:00|583.5|583.2|583.7|583.5|583.9|583.6|583.5|583.2|9900
1639561750000|2021-12-15 09:49:10|583.8|583.4|584|583.6|584|583.6|583.8|583.4|19
1639561760000|2021-12-15 09:49:20|583.9|583.5|583.8|583.4|583.9|583.5|583.5|583.3|438
1639561770000|2021-12-15 09:49:30|583.7||583.7||583.7||583.7||0
1639561780000|2021-12-15 09:49:40|583.6|583.5|583.8|583.5|583.8|583.5|583.6|583.5|170
1639561790000|2021-12-15 09:49:50|583.7|583.4|583.6|583.4|583.8|583.5|583.6|583.4|0
1639561800000|2021-12-15 09:50:00|583.5|583.3|583.4|583.2|583.5|583.3|583.4|583.2|1336
1639561810000|2021-12-15 09:50:10|583.3|583.1|583.4|583|583.4|583.2|583.2|582.9|850
1639561820000|2021-12-15 09:50:20|583.3|582.9|583.3|582.8|583.3|582.9|583.3|582.8|0
1639561830000|2021-12-15 09:50:30|583.4|582.9|583.5|583|583.5|583.1|583.4|582.9|0
1639561840000|2021-12-15 09:50:40|583.3|582.9|583.2|582.8|583.3|582.9|583.2|582.8|0
1639561850000|2021-12-15 09:50:50|583.1|582.7|582.9|582.7|583.1|582.7|582.8|582.5|993
1639561860000|2021-12-15 09:51:00|582.8|582.6|582.9|582.5|582.9|582.6|582.6|582.3|602
1639561870000|2021-12-15 09:51:10||582.6||582.5||582.6||582.5|0
1639561880000|2021-12-15 09:51:20|582.8|582.4|582.8|582.4|583|582.5|582.7|582.4|0
1639561890000|2021-12-15 09:51:30|582.7|582.3|582.6|582.3|582.7|582.3|582.6|582.2|0
1639561900000|2021-12-15 09:51:40|582.5|582.2|582.6|582.1|582.7|582.5|582.5|582.1|1800
1639561910000|2021-12-15 09:51:50|582.5|582|582|581.6|582.5|582.1|581.9|581.6|10062
1639561920000|2021-12-15 09:52:00|582.1|581.7|582.2|581.8|582.2|581.8|582|581.7|822
1639561930000|2021-12-15 09:52:10||581.7||581.7||581.7||581.7|0
1639561940000|2021-12-15 09:52:20|582.1|581.6|582.2|582|582.4|582.1|581.8|581.6|13442
1639561950000|2021-12-15 09:52:30|582.1|581.7|582.1|581.8|582.3|581.9|581.8|581.6|22456
1639561960000|2021-12-15 09:52:40|582.2|581.9|582.4|582|582.6|582.2|582.2|581.9|0
1639561970000|2021-12-15 09:52:50|582.3|582.2|582.4|582.2|582.5|582.2|582.3|582.2|330
1639561980000|2021-12-15 09:53:00|582.5||582.5||582.5||582.5||0
1639561990000|2021-12-15 09:53:10|582.4|582|582.3|582|582.4|582|582.2|582|11195
1639562000000|2021-12-15 09:53:20|582.4|582.1|582.3|582|582.6|582.2|582.3|582|0
1639562010000|2021-12-15 09:53:30|582.4|582.1|582.6|582.2|582.6|582.2|582.4|582|0
1639562020000|2021-12-15 09:53:40|582.5|582.1|582.1|581.8|582.5|582.1|582|581.7|2484
1639562030000|2021-12-15 09:53:50|582|581.7|582.1|581.7|582.2|581.9|581.9|581.6|2113
1639562040000|2021-12-15 09:54:00|582.2|581.8|582.1|581.7|582.2|581.8|582.1|581.7|100
1639562060000|2021-12-15 09:54:20|582.2|582|582.5|582.2|582.6|582.3|582.2|582|4236
1639562070000|2021-12-15 09:54:30|582.6|582.3|582.4|582.1|582.8|582.5|582.3|582|10458
1639562080000|2021-12-15 09:54:40|582.3|582|582|581.8|582.9|582.6|582|581.7|14402
1639562090000|2021-12-15 09:54:50|581.9|581.7|582.1|581.7|582.1|581.7|581.8|581.6|221
1639562100000|2021-12-15 09:55:00|582|581.8|582|581.6|582|581.8|582|581.6|0
1639562120000|2021-12-15 09:55:20||581.7||581.6||581.7||581.6|0
1639562130000|2021-12-15 09:55:30|581.9|581.7|581.9|581.6|582.1|581.7|581.8|581.6|0
1639562140000|2021-12-15 09:55:40|582|581.7|582.5|582.1|582.5|582.1|582|581.7|681
1639562150000|2021-12-15 09:55:50||582.2||582.1||582.2||582.1|0
1639562160000|2021-12-15 09:56:00|582.4|582|581.6|581.4|582.4|582|581.4|581.3|14479
1639562170000|2021-12-15 09:56:10|581.5|581.3|581.5|581.1|581.6|581.3|581.4|581.1|2280
1639562180000|2021-12-15 09:56:20|581.4|581.2|581.1|580.9|581.4|581.2|581.1|580.9|1283
1639562190000|2021-12-15 09:56:30|581.2||581.1||581.2||581.1||0
1639562210000|2021-12-15 09:56:50|581|580.7|581.2|580.8|581.2|581|581|580.7|2020
1639562220000|2021-12-15 09:57:00|581.3|580.9|581.4|581.1|581.7|581.5|581.3|580.9|8847
1639562230000|2021-12-15 09:57:10|581.3|581.2|581|580.9|581.4|581.3|581|580.9|1808
1639562240000|2021-12-15 09:57:20|581.2|580.8|580.9|580.5|581.2|580.9|580.9|580.5|3343
1639562250000|2021-12-15 09:57:30|580.8|580.4|580.9|580.6|581|580.7|580.8|580.4|0
1639562260000|2021-12-15 09:57:40||580.7||580.5||580.7||580.5|0
1639562270000|2021-12-15 09:57:50|580.8|580.6|580.8|580.4|580.8|580.6|580.8|580.3|150
1639562280000|2021-12-15 09:58:00||580.3||580.3||580.3||580.3|0
1639562290000|2021-12-15 09:58:10||580.4||580.3||580.4||580.3|0
1639562300000|2021-12-15 09:58:20||580.4||580.5||580.5||580.4|0
1639562310000|2021-12-15 09:58:30|580.9|580.6|581|580.7|581|580.8|580.8|580.5|499
1639562320000|2021-12-15 09:58:40||580.8||580.7||580.8||580.6|0
1639562330000|2021-12-15 09:58:50||580.6||580.7||580.8||580.6|0
1639562340000|2021-12-15 09:59:00|580.9|580.6|580.9|580.6|580.9|580.7|580.9|580.6|0
1639562350000|2021-12-15 09:59:10|581|580.7|581|580.7|581|580.7|580.8|580.6|0
1639562360000|2021-12-15 09:59:20|580.9|580.6|580.4|580.2|580.9|580.6|580.3|580.2|4368
1639562370000|2021-12-15 09:59:30|580.3|580.1|580.2|580|580.5|580.2|579.9|579.5|13828
1639562380000|2021-12-15 09:59:40|580.1|579.9|580.1|579.8|580.2|579.9|580.1|579.7|0
1639562390000|2021-12-15 09:59:50|580.2|579.9|580.6|580.3|580.6|580.3|580.1|579.8|2128
1639562400000|2021-12-15 10:00:00|580.5|580.2|580.7|580.4|580.7|580.4|580.3|580|1955
1639562410000|2021-12-15 10:00:10|580.6|580.3|580.8|580.4|580.8|580.4|580.6|580.3|0
1639562420000|2021-12-15 10:00:20|580.7|580.5|580.8|580.4|580.8|580.5|580.7|580.3|164
1639562430000|2021-12-15 10:00:30|580.7|580.3|580.8|580.4|580.8|580.4|580.5|580.1|1951
1639562440000|2021-12-15 10:00:40|580.7|580.3|580.7|580.3|580.7|580.3|580.5|580.1|0
1639562450000|2021-12-15 10:00:50|580.8|580.4|580.7|580.3|580.8|580.4|580.5|580.1|1000
1639562460000|2021-12-15 10:01:00|580.9|580.4|581.1|580.7|581.1|580.7|580.9|580.2|12000
1639562470000|2021-12-15 10:01:10|581|580.3|580.6|580.3|581|580.3|580.4|580.2|14150
1639562480000|2021-12-15 10:01:20|580.7|580.4|580.8|580.6|581|580.6|580.7|580.4|0
1639562490000|2021-12-15 10:01:30|580.9||580.8||580.9||580.8||0
1639562500000|2021-12-15 10:01:40|580.7|580.4|580.8|580.4|580.8|580.5|580.6|580.4|604
1639562510000|2021-12-15 10:01:50|580.9|580.5|581|580.7|581|580.7|580.9|580.5|0
1639562520000|2021-12-15 10:02:00|581.1|580.8|581|580.6|581.1|580.8|581|580.6|0
1639562530000|2021-12-15 10:02:10|580.9|580.5|580.9|580.5|580.9|580.5|580.9|580.5|0
1639562540000|2021-12-15 10:02:20|580.8|580.4|580.6|580.2|580.8|580.4|580.6|580.2|0
1639562550000|2021-12-15 10:02:30|580.5|580.3|580.6|580.4|580.6|580.4|580.5|580.3|0
1639562560000|2021-12-15 10:02:40|580.8|580.5|580.9|580.6|581|580.7|580.8|580.5|561
1639562570000|2021-12-15 10:02:50|580.8|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1639562580000|2021-12-15 10:03:00|580.8|580.3|580.8|580.6|580.8|580.6|580.7|580.3|0
1639562590000|2021-12-15 10:03:10|580.9|580.5|580.9|580.6|580.9|580.6|580.9|580.4|0
1639562600000|2021-12-15 10:03:20|580.8|580.5|581.2|580.8|581.2|580.9|580.8|580.5|2
1639562610000|2021-12-15 10:03:30|581.1|580.9|580.9|580.5|581.1|580.9|580.9|580.5|0
1639562620000|2021-12-15 10:03:40||580.4||580.4||580.4||580.4|0
1639562640000|2021-12-15 10:04:00|581|580.5|581.2|580.9|581.2|580.9|581|580.5|0
1639562650000|2021-12-15 10:04:10||580.8||580.8||580.9||580.8|0
1639562660000|2021-12-15 10:04:20|581.3|580.9|581.5|581.1|581.5|581.1|581.2|580.9|400
1639562670000|2021-12-15 10:04:30|581.6|581.2|581.7|581.3|581.7|581.3|581.6|581.2|0
1639562680000|2021-12-15 10:04:40|581.6|581.2|581.3|580.9|581.6|581.2|581.2|580.8|7608
1639562690000|2021-12-15 10:04:50||581||581||581||581|0
1639562700000|2021-12-15 10:05:00|581.2|581.1|581.2|581|581.4|581.2|581.2|581|3053
1639562720000|2021-12-15 10:05:20|581.3|581.1|581.3|581|581.4|581.1|581.2|581|35
1639562730000|2021-12-15 10:05:30|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.8|45
1639562740000|2021-12-15 10:05:40|581.2|580.9|581.1|580.8|581.2|580.9|581|580.8|1450
1639562750000|2021-12-15 10:05:50|581.2|580.9|581|580.8|581.2|580.9|581|580.8|0
1639562760000|2021-12-15 10:06:00|581.1|580.7|580.3|579.9|581.1|580.7|580.1|579.8|5422
1639562770000|2021-12-15 10:06:10|580.2||580.2||580.2||580.1||200
1639562780000|2021-12-15 10:06:20|580.3||580.1||580.3||580.1||0
1639562790000|2021-12-15 10:06:30|580.2|580|580.1|579.8|580.4|580.1|580.1|579.7|681
1639562800000|2021-12-15 10:06:40|580|579.7|579.9|579.7|580|579.7|579.9|579.7|0
1639562810000|2021-12-15 10:06:50|580|579.8|579.7|579.4|580.1|579.8|579.6|579.4|8948
1639562820000|2021-12-15 10:07:00|579.6|579.3|579.6|579.3|579.6|579.3|579.4|579.1|3336
1639562830000|2021-12-15 10:07:10|579.5|579.4|579.4|579.2|579.5|579.4|579.2|579|4362
1639562840000|2021-12-15 10:07:20||579.1||579.2||579.2||579.1|0
1639562850000|2021-12-15 10:07:30|579.6|579.3|579.6|579.3|579.6|579.4|579.6|579.3|18
1639562860000|2021-12-15 10:07:40||579.4||579.3||579.4||579.3|0
1639562870000|2021-12-15 10:07:50|579.5|579.2|579.5|579.2|579.6|579.2|579.4|579.1|127
1639562880000|2021-12-15 10:08:00|579.4|579.1|579.4|579.2|579.4|579.2|579.4|579.1|2000
1639562910000|2021-12-15 10:08:30|579.5|579.3|579.9|579.6|580.1|579.7|579.5|579.3|3284
1639562930000|2021-12-15 10:08:50|579.8|579.5|579.7|579.3|579.8|579.5|579.5|579.2|1790
1639562940000|2021-12-15 10:09:00|579.6|579.2|579.3|579|579.6|579.2|579.3|579|0
1639562950000|2021-12-15 10:09:10|579.4|579.1|579.4|579|579.5|579.3|579.3|579|6078
1639563000000|2021-12-15 10:10:00|579.3|578.9|579|578.7|579.3|578.9|578.5|578.2|4680
1639563010000|2021-12-15 10:10:10||578.6||578.6||578.6||578.6|0
1639563030000|2021-12-15 10:10:30|578.9|578.7|578.9|578.6|578.9|578.7|578.8|578.6|1547
1639563040000|2021-12-15 10:10:40|579|578.7|579.4|579|579.4|579.2|579|578.7|2031
1639563050000|2021-12-15 10:10:50|579.3||579.2||579.3||579.1||6061
1639563060000|2021-12-15 10:11:00|579.3|579.1|579.3|579.1|579.3|579.2|579.2|579|3501
1639563070000|2021-12-15 10:11:10|579.2|579|579.3|579|579.3|579|579.2|579|285
1639563080000|2021-12-15 10:11:20|579.2||579.3||579.3||579.2||0
1639563100000|2021-12-15 10:11:40|579.2||579.3||579.3||579.2||0
1639563120000|2021-12-15 10:12:00|579.2||579.2||579.3||579.2||0
1639563140000|2021-12-15 10:12:20|579.1|579.1|579.3|579|579.3|579.1|579.1|579|3946
1639563160000|2021-12-15 10:12:40|579.2||579.2||579.2||579.1||161
1639563180000|2021-12-15 10:13:00|579.3|579.1|579.3|579|579.4|579.2|579.3|579|244
1639563190000|2021-12-15 10:13:10|579.2|579.1|579.2|579|579.2|579.1|579.2|579|0
1639563200000|2021-12-15 10:13:20|579.3|579.1|579.4|579.1|579.4|579.1|579.3|579.1|0
1639563220000|2021-12-15 10:13:40|579.3|579|579.2|579|579.3|579|579.2|579|450
1639563230000|2021-12-15 10:13:50|579.1||579.1||579.1||579.1||320
1639563240000|2021-12-15 10:14:00|579.2|579.1|579.4|579.1|579.4|579.1|579.1|579|2624
1639563250000|2021-12-15 10:14:10|579.5|579.2|579.7|579.4|579.8|579.5|579.5|579.2|0
1639563260000|2021-12-15 10:14:20|579.6|579.3|579.5|579.2|579.6|579.3|579.4|579.2|222
1639563280000|2021-12-15 10:14:40|579.4|579.1|579.2|579|579.4|579.1|579.1|579|4551
1639563290000|2021-12-15 10:14:50|579.3|579.1|579.4|579.1|579.4|579.1|579.3|579|500
1639563300000|2021-12-15 10:15:00|579.5|579.2|579.5|579.3|579.6|579.4|579.5|579.2|109
1639563310000|2021-12-15 10:15:10|579.6|579.2|579.7|579.4|579.8|579.5|579.6|579.2|442
1639563320000|2021-12-15 10:15:20|579.6|579.5|579.7|579.4|579.7|579.5|579.6|579.4|178
1639563330000|2021-12-15 10:15:30|579.6|579.3|579.2|579|579.6|579.3|579.2|579|307
1639563340000|2021-12-15 10:15:40|579.3|579.1|579.3|579|579.4|579.1|579.3|579|0
1639563360000|2021-12-15 10:16:00|579.2|579.1|579.3|579|579.3|579.1|579.2|579|1484
1639563390000|2021-12-15 10:16:30|579.4|579.1|579.4|579|579.4|579.1|579.4|579|0
1639563400000|2021-12-15 10:16:40|579.3|579.1|579.3|579|579.3|579.1|579.2|579|0
1639563410000|2021-12-15 10:16:50|579.2|578.9|579.2|578.8|579.2|578.9|578.9|578.7|3980
1639563420000|2021-12-15 10:17:00|579.3|578.9|579.6|579.3|579.7|579.4|579.2|578.9|0
1639563430000|2021-12-15 10:17:10|579.7|579.4|579.8|579.4|579.8|579.5|579.7|579.4|292
1639563440000|2021-12-15 10:17:20|579.9|579.5|580.2|579.9|580.3|579.9|579.9|579.5|1169
1639563450000|2021-12-15 10:17:30|580.1|579.8|580.2|579.9|580.2|579.9|580.1|579.8|780
1639563460000|2021-12-15 10:17:40|580.1||580.2||580.2||580.1||54
1639563470000|2021-12-15 10:17:50|580.1|579.8|579.9|579.6|580.2|579.9|579.8|579.6|3118
1639563480000|2021-12-15 10:18:00|579.8|579.7|580|579.6|580.1|579.7|579.7|579.6|1754
1639563490000|2021-12-15 10:18:10|579.9|579.7|579.8|579.6|580|579.7|579.8|579.6|4110
1639563500000|2021-12-15 10:18:20|579.7|579.5|579.8|579.4|579.8|579.5|579.6|579.3|1172
1639563510000|2021-12-15 10:18:30|579.4|579.3|580.4|580|580.5|580|579.4|579.3|10793
1639563520000|2021-12-15 10:18:40|580.3|579.9|579.7|579.5|580.3|579.9|579.7|579.5|4098
1639563530000|2021-12-15 10:18:50|579.8|579.6|579.8|579.5|579.8|579.6|579.7|579.5|945
1639563540000|2021-12-15 10:19:00|579.7|579.4|579.7|579.4|579.8|579.5|579.5|579.3|3267
1639563550000|2021-12-15 10:19:10|579.6|579.3|579.7|579.4|579.7|579.4|579.6|579.3|0
1639563560000|2021-12-15 10:19:20|579.6|579.3|579.6|579.3|579.7|579.4|579.6|579.3|200
1639563570000|2021-12-15 10:19:30|579.5|579.2|579.6|579.2|579.6|579.2|579.4|579.1|205
1639563580000|2021-12-15 10:19:40||579.3||579.3||579.3||579.3|0
1639563590000|2021-12-15 10:19:50|579.7|579.4|579.5|579.1|579.7|579.4|579.4|579.1|2135
1639563600000|2021-12-15 10:20:00|579.6|579.2|579.6|579.3|579.7|579.4|579.6|579.2|0
1639563610000|2021-12-15 10:20:10|579.7|579.4|579.6|579.3|579.8|579.4|579.6|579.3|0
1639563620000|2021-12-15 10:20:20|579.8|579.7|580.8|580.5|580.8|580.5|579.7|579.4|35653
1639563630000|2021-12-15 10:20:30|580.9|580.6|581|580.6|581.2|581|580.9|580.6|7498
1639563640000|2021-12-15 10:20:40|580.9|580.7|580.7|580.4|580.9|580.7|580.6|580.4|249
1639563650000|2021-12-15 10:20:50|580.8|580.5|580.9|580.6|581.1|580.7|580.8|580.5|1772
1639563660000|2021-12-15 10:21:00|581|580.7|580.7|580.4|581|580.7|580.6|580.3|2636
1639563670000|2021-12-15 10:21:10|580.6|580.5|580.8|580.5|580.8|580.5|580.6|580.4|0
1639563680000|2021-12-15 10:21:20|580.7|580.4|581|580.5|581|580.5|580.7|580.4|0
1639563690000|2021-12-15 10:21:30|581.1|580.6|581.1|580.7|581.2|580.9|581.1|580.6|0
1639563700000|2021-12-15 10:21:40|581||581||581||581||0
1639563710000|2021-12-15 10:21:50|580.9|580.6|580.9|580.7|580.9|580.7|580.9|580.6|0
1639563720000|2021-12-15 10:22:00|580.8|580.6|580.7|580.4|580.9|580.6|580.7|580.4|279
1639563730000|2021-12-15 10:22:10|580.6|580.3|580.6|580.3|580.8|580.5|580.4|580.2|5585
1639563740000|2021-12-15 10:22:20|580.7|580.2|580.8|580.4|580.8|580.5|580.5|580.2|373
1639563750000|2021-12-15 10:22:30|580.7|580.3|580.3|579.9|580.7|580.4|580.3|579.9|2296
1639563760000|2021-12-15 10:22:40|580.2|579.8|580|579.6|580.2|579.8|580|579.6|0
1639563780000|2021-12-15 10:23:00|579.9||579.9||579.9||579.9||0
1639563790000|2021-12-15 10:23:10|579.8|579.9|579.8|579.6|580|579.9|579.8|579.6|10500
1639563800000|2021-12-15 10:23:20|579.9|579.7|580|579.7|580|579.8|579.9|579.7|0
1639563810000|2021-12-15 10:23:30|580.1|579.8|579.9|579.6|580.3|579.9|579.9|579.6|3124
1639563820000|2021-12-15 10:23:40|580||580||580||580||0
1639563830000|2021-12-15 10:23:50|579.9|579.5|579.9|579.5|579.9|579.5|579.7|579.3|4000
1639563840000|2021-12-15 10:24:00|579.8|579.6|580.1|579.8|580.1|579.8|579.8|579.6|1653
1639563860000|2021-12-15 10:24:20|580.2|579.9|580.1|579.8|580.2|579.9|580.1|579.8|0
1639563870000|2021-12-15 10:24:30|580.2|579.9|580.3|579.9|580.3|579.9|580.2|579.9|0
1639563880000|2021-12-15 10:24:40|580.2|579.8|580.1|579.8|580.2|579.8|580.1|579.8|0
1639563890000|2021-12-15 10:24:50|580||580||580||580||700
1639563900000|2021-12-15 10:25:00|580.1|579.9|580.2|579.9|580.2|580|580|579.9|584
1639563910000|2021-12-15 10:25:10|580.1|579.8|580.2|579.9|580.2|579.9|580|579.8|410
1639563920000|2021-12-15 10:25:20|580.1|579.8|580.1|579.8|580.2|579.8|580.1|579.8|497
1639563930000|2021-12-15 10:25:30|580|579.7|579.8|579.7|580|579.8|579.8|579.7|1496
1639563940000|2021-12-15 10:25:40|580|579.8|580.1|579.8|580.1|579.8|580|579.8|6000
1639563950000|2021-12-15 10:25:50|580.2|579.9|580.4|580.2|580.4|580.2|580.2|579.9|960
1639563960000|2021-12-15 10:26:00|580.3|580.1|581|580.7|581.1|580.8|580.3|580.1|1808
1639563970000|2021-12-15 10:26:10|581.1|580.8|581.3|580.9|581.4|581|581.1|580.8|350
1639563980000|2021-12-15 10:26:20|581.4|581|581.4|581.1|581.4|581.1|581.4|581|89
1639563990000|2021-12-15 10:26:30|581.3|581|581.2|580.9|581.3|581|581.1|580.9|540
1639564010000|2021-12-15 10:26:50|581.1|580.8|581|580.7|581.1|580.8|580.9|580.7|235
1639564020000|2021-12-15 10:27:00|581.1|580.8|581|580.6|581.3|581|580.9|580.6|3891
1639564030000|2021-12-15 10:27:10|580.9|580.7|580.6|580.3|581|580.7|580.5|580.3|2990
1639564040000|2021-12-15 10:27:20|580.5|580.2|580.4|580|580.5|580.3|580.3|580|5
1639564050000|2021-12-15 10:27:30|580.3|580.1|580.3|580.1|580.4|580.1|580.3|580|889
1639564060000|2021-12-15 10:27:40|580.2|580|580|579.6|580.2|580.1|579.8|579.6|1430
1639564070000|2021-12-15 10:27:50|579.9|579.7|580|579.8|580|579.8|579.9|579.6|0
1639564080000|2021-12-15 10:28:00|580.1|579.9|580.4|580|580.4|580.1|580.1|579.9|24
1639564090000|2021-12-15 10:28:10|580.3|580.1|580.3|580|580.3|580.1|580.3|580|0
1639564100000|2021-12-15 10:28:20|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1639564110000|2021-12-15 10:28:30|580.5||580.5||580.5||580.5||0
1639564120000|2021-12-15 10:28:40|580.6|580.5|580.5|580.2|580.6|580.5|580.5|580.1|5000
1639564130000|2021-12-15 10:28:50|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1639564140000|2021-12-15 10:29:00|580.3|580|580.4|580|580.4|580|580.3|580|114
1639564150000|2021-12-15 10:29:10|580.3|579.9|580.2|580|580.3|580|580.2|579.9|0
1639564160000|2021-12-15 10:29:20|580.3|579.9|580.5|580.1|580.5|580.2|580.2|579.9|1995
1639564170000|2021-12-15 10:29:30|580.4|580|580.4|580|580.4|580|580.4|580|0
1639564190000|2021-12-15 10:29:50|580.5|580.1|580.4|580|580.5|580.1|580.4|580|0
1639564200000|2021-12-15 10:30:00|580.3||580.3||580.3||580.3||0
1639564210000|2021-12-15 10:30:10|580.4|580.1|580.4|580.1|580.5|580.1|580.4|580.1|0
1639564220000|2021-12-15 10:30:20|580.5|580.2|580.8|580.5|580.9|580.5|580.5|580.2|11
1639564230000|2021-12-15 10:30:30|580.9|580.6|580.9|580.6|580.9|580.7|580.8|580.6|1876
1639564240000|2021-12-15 10:30:40|581|580.7|580.9|580.7|581.1|580.8|580.9|580.6|1639
1639564260000|2021-12-15 10:31:00|580.8|580.6|581.2|580.8|581.2|580.9|580.8|580.6|1466
1639564270000|2021-12-15 10:31:10|581.1|580.9|581|580.7|581.1|580.9|581|580.7|5
1639564290000|2021-12-15 10:31:30||580.6||580.6||580.7||580.6|0
1639564300000|2021-12-15 10:31:40|580.9||580.9||580.9||580.9||0
1639564320000|2021-12-15 10:32:00|580.8|580.5|580.6|580.3|580.8|580.5|580.4|580.2|3818
1639564340000|2021-12-15 10:32:20|580.7|580.4|580.7|580.4|580.7|580.4|580.6|580.3|0
1639564350000|2021-12-15 10:32:30|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|470
1639564360000|2021-12-15 10:32:40||580.6||580.5||580.6||580.5|0
1639564370000|2021-12-15 10:32:50|580.9|580.6|581.2|580.8|581.3|580.9|580.9|580.6|714
1639564380000|2021-12-15 10:33:00|581.1|580.9|580.8|580.5|581.1|580.9|580.8|580.5|1700
1639564390000|2021-12-15 10:33:10|580.7|580.4|580.8|580.4|580.8|580.4|580.7|580.4|0
1639564400000|2021-12-15 10:33:20|580.7|580.3|580.5|580.2|580.7|580.4|580.5|580.2|0
1639564410000|2021-12-15 10:33:30|580.4|580.1|580.3|580|580.4|580.2|580.3|580|2384
1639564420000|2021-12-15 10:33:40|580.4|580.1|580.4|580.1|580.4|580.2|580.4|580.1|0
1639564430000|2021-12-15 10:33:50|580.3|580|580.3|580|580.3|580|580.3|580|0
1639564440000|2021-12-15 10:34:00|580.4|580.1|580.6|580.3|580.6|580.3|580.4|580.1|0
1639564460000|2021-12-15 10:34:20|580.5|580.2|580.7|580.3|580.7|580.5|580.5|580.2|9651
1639564470000|2021-12-15 10:34:30|580.6||580.7||580.7||580.6||0
1639564480000|2021-12-15 10:34:40|580.6||580.6||580.6||580.6||0
1639564500000|2021-12-15 10:35:00|580.5||580.6||580.6||580.4||0
1639564510000|2021-12-15 10:35:10|580.7|580.4|580.9|580.4|580.9|580.5|580.7|580.4|0
1639564520000|2021-12-15 10:35:20|580.8||580.7||580.8||580.7||0
1639564530000|2021-12-15 10:35:30|580.6|580.3|580.6|580.3|580.6|580.4|580.6|580.3|150
1639564550000|2021-12-15 10:35:50|580.5||580.5||580.5||580.5||0
1639564560000|2021-12-15 10:36:00|580.6||580.5||580.6||580.5||0
1639564580000|2021-12-15 10:36:20|580.4|580.2|580.3|580.1|580.6|580.3|580.3|580|877
1639564590000|2021-12-15 10:36:30|580.2||580.4||580.4||580.2||2206
1639564600000|2021-12-15 10:36:40|580.3|580|580.4|580.1|580.4|580.1|580.2|580|3340
1639564610000|2021-12-15 10:36:50|580.3|580|580.3|580|580.3|580|580.2|580|22
1639564620000|2021-12-15 10:37:00|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580.1|0
1639564630000|2021-12-15 10:37:10|580.4||580.5||580.5||580.4||39
1639564640000|2021-12-15 10:37:20|580.6|580.3|580.4|580.2|580.6|580.3|580.4|580.2|0
1639564650000|2021-12-15 10:37:30|580.5|580.1|580.4|580.1|580.5|580.2|580.3|580|518
1639564660000|2021-12-15 10:37:40|580.3|580|580.6|580.4|580.6|580.4|580.3|580|10000
1639564670000|2021-12-15 10:37:50|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.3|1637
1639564680000|2021-12-15 10:38:00|580.5|580.2|580.6|580.3|580.6|580.3|580.3|580|7451
1639564690000|2021-12-15 10:38:10||580.4||580.4||580.4||580.4|0
1639564720000|2021-12-15 10:38:40|580.7|580.5|581|580.7|581.1|580.8|580.7|580.5|1274
1639564740000|2021-12-15 10:39:00|580.9|580.6|581|580.7|581|580.8|580.8|580.6|6
1639564760000|2021-12-15 10:39:20|580.9|580.6|581.3|581|581.3|581|580.9|580.6|3000
1639564780000|2021-12-15 10:39:40|581.4|581.1|581.6|581.4|581.6|581.4|581.4|581.1|764
1639564800000|2021-12-15 10:40:00|581.4|581.3|581.6|581.3|581.6|581.4|581.4|581.3|1209
1639564810000|2021-12-15 10:40:10|581.5||581.6||581.6||581.5||0
1639564840000|2021-12-15 10:40:40|581.5|581.4|581.6|581.3|581.6|581.4|581.4|581.3|2330
1639564860000|2021-12-15 10:41:00||581.4||581.3||581.4||581.3|0
1639564870000|2021-12-15 10:41:10||581.4||581.3||581.4||581.3|0
1639564890000|2021-12-15 10:41:30|581.5||581.5||581.5||581.5||0
1639564900000|2021-12-15 10:41:40|581.6|581.4|581.6|581.3|582|581.7|581.6|581.3|4041
1639564920000|2021-12-15 10:42:00|581.7|581.4|581.7|581.4|581.7|581.4|581.7|581.3|0
1639564930000|2021-12-15 10:42:10||581.3||581.3||581.3||581.3|0
1639564940000|2021-12-15 10:42:20|581.6|581.4|581.6|581.3|581.6|581.4|581.6|581.3|0
1639564950000|2021-12-15 10:42:30||581.4||581.3||581.4||581.3|0
1639564960000|2021-12-15 10:42:40|581.7|581.4|582.5|582.2|582.5|582.2|581.7|581.3|405
1639564970000|2021-12-15 10:42:50|582.6|582.1|582.4|582.1|582.6|582.1|582.4|582.1|0
1639564980000|2021-12-15 10:43:00|582.5|582.2|582.7|582.4|582.7|582.4|582.4|582|3559
1639565000000|2021-12-15 10:43:20|582.6|582.3|582.6|582.3|582.6|582.4|582.6|582.3|0
1639565010000|2021-12-15 10:43:30|582.5|582.4|582.8|582.5|582.9|582.6|582.5|582.4|2301
1639565020000|2021-12-15 10:43:40|582.9|582.6|583|582.7|583.1|582.8|582.9|582.6|0
1639565030000|2021-12-15 10:43:50|582.9||582.9||582.9||582.9||0
1639565040000|2021-12-15 10:44:00|583|582.8|583|582.8|583.3|582.9|583|582.7|2236
1639565050000|2021-12-15 10:44:10|582.9|582.7|582.8|582.5|582.9|582.7|582.7|582.5|518
1639565060000|2021-12-15 10:44:20|582.7||582.7||582.7||582.7||0
1639565100000|2021-12-15 10:45:00|582.6|582.4|582|581.7|582.6|582.4|582|581.6|2293
1639565110000|2021-12-15 10:45:10||581.8||581.7||581.8||581.7|1000
1639565120000|2021-12-15 10:45:20|581.9|581.6|581.8|581.5|582|581.7|581.8|581.4|1
1639565130000|2021-12-15 10:45:30|581.7|581.4|582|581.7|582|581.7|581.7|581.4|2128
1639565140000|2021-12-15 10:45:40||581.8||581.8||581.8||581.8|0
1639565150000|2021-12-15 10:45:50|582.1|581.7|582.3|582|582.3|582|582.1|581.7|1138
1639565160000|2021-12-15 10:46:00|582.2|581.9|581.9|581.6|582.2|582|581.9|581.6|458
1639565170000|2021-12-15 10:46:10|581.5|581.4|581.8|581.5|582|581.8|581.5|581.4|11063
1639565180000|2021-12-15 10:46:20|581.9||581.8||581.9||581.8||0
1639565190000|2021-12-15 10:46:30|581.9|581.6|582.3|581.9|582.3|581.9|581.9|581.6|2400
1639565210000|2021-12-15 10:46:50|582.2|581.8|581.9|581.5|582.2|581.8|581.7|581.5|521
1639565220000|2021-12-15 10:47:00|581.8||581.7||581.8||581.7||0
1639565230000|2021-12-15 10:47:10|581.8||581.9||581.9||581.8||0
1639565250000|2021-12-15 10:47:30|581.7||581.7||581.7||581.7||0
1639565260000|2021-12-15 10:47:40|581.9|581.6|581.9|581.6|581.9|581.7|581.8|581.6|748
1639565270000|2021-12-15 10:47:50|582|581.7|582.2|581.9|582.2|581.9|582|581.7|0
1639565280000|2021-12-15 10:48:00|582.1|581.8|581.8|581.5|582.1|581.8|581.8|581.5|5336
1639565290000|2021-12-15 10:48:10|581.9|581.6|582.1|581.8|582.1|581.8|581.9|581.6|0
1639565300000|2021-12-15 10:48:20|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1639565310000|2021-12-15 10:48:30|582.1||582.3||582.3||582.1||14
1639565320000|2021-12-15 10:48:40|582.4|582|582.4|582.2|582.6|582.2|582.3|582|0
1639565330000|2021-12-15 10:48:50|582.5|582.3|582.8|582.5|582.9|582.5|582.5|582.3|4067
1639565340000|2021-12-15 10:49:00|582.9|582.4|583.1|582.9|583.1|582.9|582.9|582.4|0
1639565350000|2021-12-15 10:49:10|583.2|583|583.4|583.1|583.5|583.2|583.2|583|1124
1639565380000|2021-12-15 10:49:40|583.3|583.2|583.2|582.8|583.4|583.2|583.1|582.8|1430
1639565390000|2021-12-15 10:49:50|583.1|582.9|583.1|582.9|583.1|583|583|582.9|2077
1639565400000|2021-12-15 10:50:00|583.2|583|583.7|583.3|583.7|583.3|583.2|583|3848
1639565410000|2021-12-15 10:50:10|583.6|583.4|583.7|583.3|583.8|583.5|583.6|583.2|0
1639565420000|2021-12-15 10:50:20|583.6|583.2|583.5|583.2|583.6|583.3|583.5|583.2|0
1639565430000|2021-12-15 10:50:30|583.6|583.3|583.8|583.3|583.8|583.3|583.6|583.3|0
1639565440000|2021-12-15 10:50:40|583.7|583.4|583.8|583.5|583.9|583.5|583.7|583.4|0
1639565450000|2021-12-15 10:50:50|583.7|583.4|583.9|583.6|584.1|583.8|583.7|583.4|3638
1639565460000|2021-12-15 10:51:00|584|583.7|583.8|583.6|584|583.7|583.8|583.6|0
1639565470000|2021-12-15 10:51:10|583.9||583.9||583.9||583.9||0
1639565480000|2021-12-15 10:51:20|584|583.7|584.2|583.8|584.2|583.9|584|583.7|0
1639565490000|2021-12-15 10:51:30|584.1|583.7|584.2|583.9|584.2|583.9|584.1|583.7|0
1639565500000|2021-12-15 10:51:40|584.1|583.8|584.1|583.8|584.1|583.8|584.1|583.8|0
1639565510000|2021-12-15 10:51:50|584|583.6|583.8|583.5|584|583.6|583.6|583.4|1428
1639565520000|2021-12-15 10:52:00|583.9|583.6|583.9|583.5|584|583.8|583.9|583.5|4660
1639565540000|2021-12-15 10:52:20|583.8|583.4|584.2|583.8|584.3|583.9|583.8|583.4|31160
1639565550000|2021-12-15 10:52:30|584.1||584.1||584.1||584.1||0
1639565560000|2021-12-15 10:52:40|584||584.2||584.2||584||200
1639565570000|2021-12-15 10:52:50|584.1|583.7|584.2|583.8|584.2|583.8|584|583.7|3802
1639565580000|2021-12-15 10:53:00|584.3|583.9|584.2|583.9|584.3|584.1|584.2|583.9|2153
1639565590000|2021-12-15 10:53:10|584.1||584.3||584.3||584.1||0
1639565600000|2021-12-15 10:53:20|584.4|584|584.4|584.2|584.4|584.2|584.4|584|0
1639565610000|2021-12-15 10:53:30|584.5|584.3|585|584.7|585|584.7|584.5|584.3|736
1639565620000|2021-12-15 10:53:40|584.9|584.6|584.7|584.5|584.9|584.6|584.6|584.4|236
1639565630000|2021-12-15 10:53:50|584.6|584.4|584.6|584.3|584.7|584.5|584.5|584.3|829
1639565640000|2021-12-15 10:54:00|584.5|584.4|584.6|584.3|584.6|584.4|584.5|584.3|1271
1639565650000|2021-12-15 10:54:10|584.5|584.2|584.6|584.3|584.6|584.3|584.3|584.1|1655
1639565670000|2021-12-15 10:54:30|584.5|584.2|584.5|584.1|584.5|584.3|584.2|583.8|5635
1639565680000|2021-12-15 10:54:40|584.6|584.2|584.6|584.3|584.6|584.3|584.6|584.2|0
1639565690000|2021-12-15 10:54:50|584.5|584.2|583.8|583.5|584.5|584.2|583.8|583.5|6581
1639565700000|2021-12-15 10:55:00|583.9|583.6|583.4|582.9|584|583.6|583.4|582.9|8052
1639565710000|2021-12-15 10:55:10|583.3|582.8|583.3|582.9|583.5|583.2|583.1|582.8|1659
1639565720000|2021-12-15 10:55:20|583.4|583|583.4|583.1|583.5|583.1|583.3|583|0
1639565730000|2021-12-15 10:55:30|583.3|583|583.4|583.1|583.4|583.1|583.1|582.9|5620
1639565740000|2021-12-15 10:55:40|583.3|583|583.3|583|583.4|583|583.3|583|0
1639565750000|2021-12-15 10:55:50|583.4|583.1|583.3|582.9|583.4|583.1|583.1|582.9|1600
1639565760000|2021-12-15 10:56:00|583.4|583|583.3|583|583.4|583.1|583.3|583|0
1639565770000|2021-12-15 10:56:10|583.2|582.9|583.2|582.9|583.2|582.9|583.1|582.9|761
1639565780000|2021-12-15 10:56:20|583.3||583.3||583.3||583.3||0
1639565790000|2021-12-15 10:56:30|583.2|583|583.4|583|583.4|583.1|583.2|582.9|0
1639565800000|2021-12-15 10:56:40|583.3|583.1|583.3|582.9|583.4|583.1|583.3|582.9|0
1639565810000|2021-12-15 10:56:50|583.2|582.8|582.9|582.6|583.2|582.8|582.8|582.5|584
1639565820000|2021-12-15 10:57:00|583|582.5|582.5|582.2|583|582.7|582.5|582.1|3179
1639565830000|2021-12-15 10:57:10||582.3||582.3||582.3||582.2|0
1639565840000|2021-12-15 10:57:20|582.6|582.4|582.8|582.5|582.9|582.6|582.6|582.4|58
1639565850000|2021-12-15 10:57:30|582.9|582.4|582.8|582.4|582.9|582.5|582.7|582.4|0
1639565860000|2021-12-15 10:57:40|582.7|582.3|582.5|582.2|582.7|582.3|582.5|582.2|0
1639565870000|2021-12-15 10:57:50|582.4|582.1|582.4|582|582.6|582.2|582.3|581.9|0
1639565890000|2021-12-15 10:58:10|582.3|582.1|582.8|582.5|582.8|582.5|582.3|582.1|10
1639565900000|2021-12-15 10:58:20|582.9|582.6|583|582.6|583|582.7|582.8|582.5|0
1639565910000|2021-12-15 10:58:30|582.9|582.5|582.9|582.4|582.9|582.5|582.9|582.4|0
1639565930000|2021-12-15 10:58:50|582.8||582.8||582.8||582.8||0
1639565940000|2021-12-15 10:59:00|582.7|582.3|582.8|582.4|582.8|582.4|582.6|582.3|0
1639565960000|2021-12-15 10:59:20|582.7|582.3|582.9|582.7|582.9|582.7|582.5|582.3|5003
1639565970000|2021-12-15 10:59:30|583|582.8|583.4|583|583.5|583.1|582.9|582.7|2948
1639565980000|2021-12-15 10:59:40|583.2|582.9|583|582.9|583.2|582.9|583|582.6|0
1639565990000|2021-12-15 10:59:50|582.9|582.8|582.9|582.6|582.9|582.8|582.9|582.6|810
1639566000000|2021-12-15 11:00:00|582.8|582.5|582.8|582.5|582.8|582.5|582.8|582.5|0
1639566010000|2021-12-15 11:00:10|582.7|582.4|582.6|582.3|582.7|582.6|582.6|582.3|1524
1639566020000|2021-12-15 11:00:20|582.7|582.4|582.8|582.5|582.8|582.5|582.7|582.4|0
1639566030000|2021-12-15 11:00:30|582.9|582.6|583.1|582.7|583.1|582.7|582.9|582.6|0
1639566060000|2021-12-15 11:01:00|583|582.6|582.9|582.5|583|582.7|582.7|582.5|1872
1639566070000|2021-12-15 11:01:10|583|582.6|583.1|582.7|583.1|582.9|583|582.6|0
1639566080000|2021-12-15 11:01:20|583|582.6|582.9|582.5|583|582.6|582.9|582.5|0
1639566090000|2021-12-15 11:01:30|582.8|582.6|582.7|582.4|582.8|582.6|582.7|582.4|0
1639566100000|2021-12-15 11:01:40|582.8||582.8||582.8||582.8||0
1639566110000|2021-12-15 11:01:50||582.5||582.5||582.5||582.5|100
1639566120000|2021-12-15 11:02:00||582.4||582.4||582.4||582.4|0
1639566140000|2021-12-15 11:02:20|582.7|582.3|583|582.7|583|582.7|582.4|582.1|3180
1639566150000|2021-12-15 11:02:30|582.9|582.6|583|582.7|583|582.7|582.9|582.6|0
1639566160000|2021-12-15 11:02:40|583.1|582.6|583.1|582.7|583.1|582.7|583.1|582.6|0
1639566170000|2021-12-15 11:02:50||582.6||582.6||582.6||582.6|0
1639566180000|2021-12-15 11:03:00|583|582.7|583|582.6|583.1|582.7|582.9|582.6|0
1639566190000|2021-12-15 11:03:10|582.9|582.5|582.9|582.6|582.9|582.6|582.8|582.5|200
1639566210000|2021-12-15 11:03:30|583|582.7|582.9|582.6|583|582.7|582.9|582.6|0
1639566220000|2021-12-15 11:03:40|583|582.7|582.9|582.6|583|582.7|582.9|582.6|0
1639566240000|2021-12-15 11:04:00|583|582.7|583|582.7|583|582.7|582.9|582.7|0
1639566250000|2021-12-15 11:04:10|582.9|582.6|582.8|582.5|582.9|582.7|582.8|582.5|0
1639566260000|2021-12-15 11:04:20|582.7|582.4|582.8|582.5|582.8|582.5|582.7|582.4|0
1639566270000|2021-12-15 11:04:30|582.9|582.6|582.8|582.6|582.9|582.6|582.8|582.6|0
1639566280000|2021-12-15 11:04:40|582.9|582.7|583.1|582.8|583.1|582.8|582.9|582.7|16
1639566290000|2021-12-15 11:04:50|583|582.7|582.9|582.6|583|582.7|582.9|582.6|0
1639566300000|2021-12-15 11:05:00|582.8|582.5|582.9|582.5|582.9|582.5|582.7|582.4|0
1639566330000|2021-12-15 11:05:30||582.6||582.5||582.6||582.5|0
1639566350000|2021-12-15 11:05:50|582.8|582.4|582.6|582.3|582.8|582.4|582.5|582.3|0
1639566360000|2021-12-15 11:06:00|582.5|582.2|582.6|582.2|582.6|582.2|582.5|582.2|0
1639566370000|2021-12-15 11:06:10||582.3||582.3||582.3||582.3|0
1639566390000|2021-12-15 11:06:30|582.5|582.2|582.4|582.1|582.5|582.2|582.2|581.8|4300
1639566400000|2021-12-15 11:06:40|582.3|582|582.4|582.1|582.4|582.1|582.3|582|0
1639566410000|2021-12-15 11:06:50|582.5|582.2|582.5|582.3|582.5|582.4|582.5|582.2|0
1639566430000|2021-12-15 11:07:10|582.6|582.4|582.7|582.4|582.8|582.5|582.6|582.4|1000
1639566440000|2021-12-15 11:07:20|582.8|582.5|582.8|582.6|582.9|582.6|582.8|582.5|0
1639566450000|2021-12-15 11:07:30|582.9|582.7|583.1|582.8|583.2|582.9|582.9|582.7|41
1639566460000|2021-12-15 11:07:40|583.2|582.9|582.5|582.2|583.3|583.1|582.4|582.2|3182
1639566480000|2021-12-15 11:08:00|582.4|582.1|582.4|582.1|582.4|582.1|582.4|582.1|0
1639566490000|2021-12-15 11:08:10|582.3|582|582.2|581.8|582.3|582|582.2|581.8|0
1639566500000|2021-12-15 11:08:20||581.9||581.8||581.9||581.8|0
1639566510000|2021-12-15 11:08:30|582.1|581.7|582|581.6|582.1|581.7|582|581.6|0
1639566520000|2021-12-15 11:08:40|582.1|581.7|582.1|581.8|582.1|581.8|582|581.7|0
1639566530000|2021-12-15 11:08:50|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.8|0
1639566540000|2021-12-15 11:09:00|582.3|582|582.4|582|582.4|582|582.3|582|0
1639566550000|2021-12-15 11:09:10|582.5|582.1|582.5|582.2|582.5|582.2|582.4|582.1|0
1639566560000|2021-12-15 11:09:20|582.4|582.1|582.4|582.1|582.4|582.1|582.3|582|0
1639566570000|2021-12-15 11:09:30|582.3|582|582.3|582|582.3|582|582.3|582|0
1639566580000|2021-12-15 11:09:40|582.2|581.9|583.1|582.9|583.6|583.3|582.1|581.7|13044
1639566590000|2021-12-15 11:09:50|583|582.8|582.7|582.4|583|582.8|582.6|582.4|0
1639566600000|2021-12-15 11:10:00|582.8|582.3|582.8|582.6|582.8|582.6|582.8|582.3|0
1639566610000|2021-12-15 11:10:10|582.9||582.9||582.9||582.9||0
1639566620000|2021-12-15 11:10:20|583|582.7|583.3|583|583.5|583|583|582.7|2720
1639566630000|2021-12-15 11:10:30|583.2|582.9|583.1|582.8|583.2|583|583|582.7|34138
1639566640000|2021-12-15 11:10:40|583.2|582.9|583.2|582.9|583.2|582.9|583.2|582.9|1
1639566650000|2021-12-15 11:10:50|583.1|582.8|583|582.8|583.2|582.8|582.9|582.8|525
1639566660000|2021-12-15 11:11:00|582.9|582.7|583|582.7|583.1|582.8|582.8|582.5|2439
1639566670000|2021-12-15 11:11:10||582.6||582.6||582.6||582.6|0
1639566680000|2021-12-15 11:11:20|582.9||582.8||582.9||582.8||0
1639566690000|2021-12-15 11:11:30|582.7|582.5|582.8|582.6|582.8|582.6|582.7|582.4|79
1639566700000|2021-12-15 11:11:40|582.7|582.5|582.7|582.4|582.7|582.6|582.7|582.4|665
1639566710000|2021-12-15 11:11:50|582.6|582.3|582.6|582.3|582.6|582.4|582.6|582.3|0
1639566720000|2021-12-15 11:12:00|582.7|582.4|582.8|582.4|582.8|582.5|582.7|582.4|0
1639566730000|2021-12-15 11:12:10|582.7|582.3|582.5|582.2|582.7|582.3|582.5|582.1|2499
1639566740000|2021-12-15 11:12:20|582.6||582.5||582.6||582.5||0
1639566750000|2021-12-15 11:12:30|582.4|582.1|582.4|582.1|582.4|582.2|582.4|582.1|10
1639566760000|2021-12-15 11:12:40|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.2|0
1639566770000|2021-12-15 11:12:50|582.4|582.1|582.4|582|582.4|582.1|582.4|582|0
1639566780000|2021-12-15 11:13:00|582.3|581.9|581.6|581.3|582.3|581.9|581.6|581.2|14883
1639566790000|2021-12-15 11:13:10|581.7|581.4|581.7|581.4|581.8|581.5|581.7|581.4|60
1639566800000|2021-12-15 11:13:20|581.8|581.5|581.8|581.4|581.8|581.6|581.8|581.4|0
1639566810000|2021-12-15 11:13:30|581.7|581.3|581.6|581.2|581.7|581.3|581.6|581.2|0
1639566820000|2021-12-15 11:13:40|581.5|581.1|581.6|581.2|581.6|581.2|581.5|581.1|0
1639566840000|2021-12-15 11:14:00|581.5|581.1|581.3|581|581.5|581.1|581.2|581|3064
1639566850000|2021-12-15 11:14:10|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1639566860000|2021-12-15 11:14:20|581.3|581|581.4|581.1|581.5|581.2|581.2|580.9|882
1639566870000|2021-12-15 11:14:30|581.3|581|581.5|581.2|581.5|581.2|581.3|581|0
1639566880000|2021-12-15 11:14:40|581.4|581.3|581.6|581.3|581.7|581.5|581.4|581.2|8130
1639566890000|2021-12-15 11:14:50|581.7|581.2|581.6|581.2|581.7|581.2|581.6|581.2|0
1639566900000|2021-12-15 11:15:00|581.7|581.3|581.6|581.3|581.7|581.4|581.6|581.3|0
1639566910000|2021-12-15 11:15:10|581.5|581.2|581.5|581.1|581.5|581.2|581.5|581.1|0
1639566920000|2021-12-15 11:15:20|581.4||581.5||581.5||581.4||0
1639566930000|2021-12-15 11:15:30|581.6|581.2|581.6|581.2|581.6|581.3|581.4|581.2|0
1639566940000|2021-12-15 11:15:40|581.5|581.3|581.6|581.2|581.6|581.3|581.5|581.2|0
1639566950000|2021-12-15 11:15:50|581.7|581.3|581.7|581.3|581.7|581.3|581.7|581.3|0
1639566960000|2021-12-15 11:16:00|581.6||581.6||581.6||581.6||0
1639566970000|2021-12-15 11:16:10|581.7||581.6||581.7||581.6||0
1639566980000|2021-12-15 11:16:20|581.7|581.2|581.6|581.2|581.7|581.4|581.6|581.2|0
1639567000000|2021-12-15 11:16:40|581.5|581.1|581.3|581|581.5|581.1|581.2|581|0
1639567010000|2021-12-15 11:16:50|581.4|581.1|581.5|581.1|581.5|581.1|581.4|581.1|0
1639567020000|2021-12-15 11:17:00|581.4|581|581.2|581|581.4|581|581.2|581|0
1639567040000|2021-12-15 11:17:20|581.1|580.9|581.1|580.8|581.1|581|581|580.8|1931
1639567050000|2021-12-15 11:17:30|581.2||581.1||581.2||581.1||0
1639567060000|2021-12-15 11:17:40|581|580.7|580.8|580.5|581|580.7|580.8|580.5|890
1639567070000|2021-12-15 11:17:50|580.9|580.4|581.1|580.7|581.1|580.8|580.8|580.4|5750
1639567080000|2021-12-15 11:18:00|581.2|580.8|581.4|581.1|581.4|581.1|581.2|580.8|1610
1639567090000|2021-12-15 11:18:10|581.3|581|581.3|581|581.3|581|581.3|581|0
1639567100000|2021-12-15 11:18:20|581.2|581.1|581.3|581|581.3|581.2|581.2|580.9|1749
1639567120000|2021-12-15 11:18:40|581.4||581.3||581.5||581.3||0
1639567130000|2021-12-15 11:18:50|581.2||581.3||581.3||581.2||0
1639567140000|2021-12-15 11:19:00|581.2||581.3||581.3||581.2||0
1639567150000|2021-12-15 11:19:10||581.1||581||581.1||581|0
1639567160000|2021-12-15 11:19:20||581.1||581.1||581.1||581.1|0
1639567170000|2021-12-15 11:19:30|581.5|581.2|581.6|581.2|581.6|581.3|581.4|581.2|393
1639567180000|2021-12-15 11:19:40|581.4|581.1|581.3|581|581.4|581.1|581.3|581|0
1639567210000|2021-12-15 11:20:10|581.2||581.3||581.3||581.2||0
1639567220000|2021-12-15 11:20:20|581.2|580.9|580.7|580.4|581.2|580.9|580.7|580.4|6348
1639567230000|2021-12-15 11:20:30|580.8|580.5|580.5|580.2|580.8|580.5|580.5|580.2|600
1639567240000|2021-12-15 11:20:40|580.6||580.6||580.6||580.6||0
1639567250000|2021-12-15 11:20:50|580.5|580.3|580.4|580.1|580.6|580.3|580.4|580.1|160
1639567260000|2021-12-15 11:21:00|580.3|580|580.3|580|580.4|580|580.3|580|0
1639567270000|2021-12-15 11:21:10|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1639567280000|2021-12-15 11:21:20|580.5|580.2|580.5|580.2|580.5|580.3|580.5|580.2|500
1639567290000|2021-12-15 11:21:30|580.7|580.6|581.4|581|581.5|581|580.6|580.2|11702
1639567300000|2021-12-15 11:21:40|581.5|581.1|581.6|581.2|581.6|581.2|581.5|581.1|0
1639567320000|2021-12-15 11:22:00|581.7|581.3|581.7|581.3|581.8|581.3|581.7|581.3|0
1639567330000|2021-12-15 11:22:10|581.6|581.2|581.7|581.3|581.7|581.3|581.5|581.2|0
1639567340000|2021-12-15 11:22:20|581.8|581.4|581.5|581.2|581.8|581.4|581.5|581.2|1616
1639567350000|2021-12-15 11:22:30|581.4|581.1|581.3|580.9|581.4|581.1|581.1|580.8|2095
1639567360000|2021-12-15 11:22:40|581.4|581|581.3|580.9|581.5|581.3|581.3|580.9|1615
1639567370000|2021-12-15 11:22:50|581.2||581.3||581.3||581.1||0
1639567380000|2021-12-15 11:23:00|581.2|581|581.2|580.9|581.2|581|581.1|580.9|1313
1639567390000|2021-12-15 11:23:10|581.1||581.2||581.2||581.1||0
1639567400000|2021-12-15 11:23:20|581.3|581|581.3|580.9|581.3|581|581.3|580.9|500
1639567410000|2021-12-15 11:23:30|581.2||581.2||581.2||581.2||0
1639567420000|2021-12-15 11:23:40|581.3|581.2|581.5|581.2|581.5|581.2|581.3|581.2|1057
1639567430000|2021-12-15 11:23:50|581.4|581.3|581.5|581.2|581.5|581.3|581.4|581.2|150
1639567450000|2021-12-15 11:24:10||581.3||581.2||581.3||581.2|0
1639567470000|2021-12-15 11:24:30||581.3||581.3||581.3||581.2|0
1639567490000|2021-12-15 11:24:50|581.4||581.4||581.4||581.4||0
1639567530000|2021-12-15 11:25:30|581.5|581.4|581.8|581.5|581.8|581.7|581.5|581.4|6701
1639567540000|2021-12-15 11:25:40|581.9||581.8||581.9||581.8||0
1639567550000|2021-12-15 11:25:50|581.7|581.4|581.8|581.4|581.8|581.5|581.7|581.4|1021
1639567560000|2021-12-15 11:26:00||581.5||581.5||581.5||581.5|0
1639567570000|2021-12-15 11:26:10|581.9|581.6|581.7|581.4|582.1|581.7|581.7|581.4|371
1639567580000|2021-12-15 11:26:20|581.8|581.5|581.8|581.4|581.8|581.5|581.8|581.4|0
1639567600000|2021-12-15 11:26:40|581.9|581.5|581.8|581.5|581.9|581.5|581.8|581.5|0
1639567610000|2021-12-15 11:26:50|581.9|581.6|581.9|581.6|581.9|581.7|581.8|581.6|0
1639567620000|2021-12-15 11:27:00|582.1|582|582.2|581.9|582.3|582|582.1|581.7|10000
1639567630000|2021-12-15 11:27:10|582.3|582|582.5|582.2|582.6|582.2|582.3|582|350
1639567640000|2021-12-15 11:27:20|582.4|582.1|582.3|582|582.4|582.1|582.3|582|0
1639567650000|2021-12-15 11:27:30|582.2|581.9|582.2|581.9|582.2|581.9|582.1|581.9|252
1639567660000|2021-12-15 11:27:40|582.3|582|582.3|581.9|582.3|582|582.3|581.9|0
1639567680000|2021-12-15 11:28:00||582||581.9||582||581.9|0
1639567690000|2021-12-15 11:28:10|582.4|582|582.4|582|582.4|582|582.4|582|0
1639567700000|2021-12-15 11:28:20|582.3|582.1|582.3|582|582.3|582.1|582.2|582|273
1639567710000|2021-12-15 11:28:30|582.2|582.1|582.5|582.2|582.6|582.2|582.1|582|1895
1639567720000|2021-12-15 11:28:40||582.1||582.1||582.1||582.1|0
1639567730000|2021-12-15 11:28:50|582.4|582|582.2|582|582.4|582|582.2|582|521
1639567750000|2021-12-15 11:29:10|582.1||582.2||582.2||582.1||0
1639567760000|2021-12-15 11:29:20|582.1|581.9|582|581.8|582.1|581.9|581.9|581.6|1896
1639567770000|2021-12-15 11:29:30|582.1|581.9|582.3|581.9|582.4|582|582.1|581.9|3562
1639567790000|2021-12-15 11:29:50|582.4|582|582.2|581.9|582.5|582.2|582.2|581.9|2571
1639567800000|2021-12-15 11:30:00|582.3|582|582.3|581.9|582.4|582|582.3|581.9|0
1639567810000|2021-12-15 11:30:10|582.2|581.8|582.2|581.9|582.2|581.9|582.2|581.8|0
1639567820000|2021-12-15 11:30:20|582.1|581.8|582.1|581.8|582.1|581.9|582|581.8|0
1639567840000|2021-12-15 11:30:40|582|581.7|581.9|581.6|582|581.7|581.9|581.6|565
1639567850000|2021-12-15 11:30:50|582|581.7|582|581.6|582|581.7|582|581.6|0
1639567860000|2021-12-15 11:31:00||581.7||581.7||581.7||581.7|0
1639567880000|2021-12-15 11:31:20|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1639567890000|2021-12-15 11:31:30||581.7||581.7||581.8||581.7|0
1639567940000|2021-12-15 11:32:20||581.6||581.7||581.7||581.6|0
1639567960000|2021-12-15 11:32:40|582|581.8|582|581.8|582.1|581.9|582|581.7|6621
1639567970000|2021-12-15 11:32:50|582.1|581.7|582.1|581.9|582.2|582|582.1|581.7|1688
1639567990000|2021-12-15 11:33:10|582.2|582|582.3|582|582.4|582|582.2|582|101
1639568000000|2021-12-15 11:33:20|||||||||50
1639568010000|2021-12-15 11:33:30|582.4|582.1|582.7|582.4|582.8|582.5|582.4|582.1|1528
1639568020000|2021-12-15 11:33:40|582.8|582.5|582.8|582.5|582.8|582.5|582.7|582.4|2670
1639568040000|2021-12-15 11:34:00|582.9|582.6|582.9|582.6|583|582.8|582.9|582.6|934
1639568050000|2021-12-15 11:34:10|583|582.7|583|582.7|583|582.7|582.9|582.7|1860
1639568060000|2021-12-15 11:34:20|583.1||583||583.1||583||0
1639568080000|2021-12-15 11:34:40|582.9|582.6|582.9|582.6|582.9|582.6|582.8|582.6|0
1639568100000|2021-12-15 11:35:00|582.8|582.5|583|582.7|583.1|582.8|582.6|582.4|4359
1639568110000|2021-12-15 11:35:10|582.9|582.6|583|582.6|583|582.6|582.9|582.6|86
1639568140000|2021-12-15 11:35:40|582.9||583||583||582.9||0
1639568150000|2021-12-15 11:35:50|583.1|583|583.2|583|583.3|583|583.1|582.7|4213
1639568160000|2021-12-15 11:36:00|583.1|582.9|582.9|582.7|583.2|583|582.9|582.7|94
1639568180000|2021-12-15 11:36:20|583|582.8|583.4|583|583.4|583|583|582.8|18
1639568190000|2021-12-15 11:36:30|583.2|583.1|583.2|583|583.4|583.1|583.2|583|1037
1639568200000|2021-12-15 11:36:40|583.3|583.1|582.6|582.4|583.4|583.1|582.6|582.4|4538
1639568210000|2021-12-15 11:36:50|582.7||582.7||582.7||582.7||0
1639568230000|2021-12-15 11:37:10|582.8|582.5|582.7|582.4|582.9|582.5|582.7|582.4|0
1639568240000|2021-12-15 11:37:20|582.6||582.6||582.6||582.6||1814
1639568280000|2021-12-15 11:38:00|582.5|582.3|582.5|582.2|582.5|582.3|582.4|582.2|686
1639568290000|2021-12-15 11:38:10|582.6|582.3|582.7|582.3|582.8|582.5|582.6|582.3|21
1639568300000|2021-12-15 11:38:20|582.6|582.2|582.5|582.1|582.6|582.2|582.5|582.1|0
1639568320000|2021-12-15 11:38:40|582.4|582|582.4|582.1|582.4|582.1|582.4|582|0
1639568330000|2021-12-15 11:38:50|582.5||582.5||582.5||582.5||0
1639568360000|2021-12-15 11:39:20|582.6|582.2|583|582.7|583|582.7|582.6|582.2|1594
1639568370000|2021-12-15 11:39:30|582.9|582.6|582.5|582.2|582.9|582.6|582.5|582.2|521
1639568380000|2021-12-15 11:39:40|582.6|582.3|582.7|582.3|582.7|582.3|582.6|582.3|0
1639568400000|2021-12-15 11:40:00|582.6|582.2|582.5|582.1|582.6|582.2|582.4|582.1|521
1639568410000|2021-12-15 11:40:10|582.6|582.2|582.5|582.1|582.6|582.2|582.5|582.1|2755
1639568420000|2021-12-15 11:40:20|582.4|582|582.4|582|582.4|582|582.3|581.9|0
1639568440000|2021-12-15 11:40:40|582.5|582.1|582.5|582.2|582.5|582.2|582.5|582.1|1689
1639568450000|2021-12-15 11:40:50|582.4|582.1|582.5|582.2|582.5|582.2|582.4|582|2424
1639568470000|2021-12-15 11:41:10|582.6|582.3|582.6|582.3|582.6|582.3|582.6|582.3|0
1639568480000|2021-12-15 11:41:20|582.5|582.2|582.6|582.3|582.6|582.3|582.5|582.2|953
1639568490000|2021-12-15 11:41:30|582.7|582.4|582.6|582.3|582.8|582.5|582.5|582.3|42
1639568500000|2021-12-15 11:41:40|582.7|582.4|582.7|582.4|582.7|582.4|582.7|582.4|0
1639568510000|2021-12-15 11:41:50|582.8|582.5|582.7|582.5|582.8|582.6|582.7|582.5|0
1639568520000|2021-12-15 11:42:00|582.8|582.6|583|582.7|583|582.7|582.8|582.6|675
1639568560000|2021-12-15 11:42:40|583.1|582.8|583|582.7|583.1|582.8|583|582.7|250
1639568580000|2021-12-15 11:43:00|582.9|582.6|582.8|582.5|582.9|582.6|582.7|582.4|967
1639568590000|2021-12-15 11:43:10|582.7||582.7||582.7||582.7||0
1639568600000|2021-12-15 11:43:20|582.6|582.4|582.8|582.5|582.8|582.5|582.6|582.4|1700
1639568610000|2021-12-15 11:43:30|582.7|582.4|582.7|582.5|582.8|582.5|582.7|582.4|0
1639568630000|2021-12-15 11:43:50|582.6|582.4|582.6|582.2|582.7|582.4|582.5|582.2|813
1639568640000|2021-12-15 11:44:00||582.3||582.3||582.3||582.3|0
1639568650000|2021-12-15 11:44:10|582.5|582.2|582.6|582.2|582.6|582.2|582.3|582.1|500
1639568660000|2021-12-15 11:44:20|582.7|582.3|582.7|582.4|582.7|582.5|582.6|582.3|1281
1639568680000|2021-12-15 11:44:40|582.6|582.3|582.6|582.3|582.6|582.3|582.6|582.3|0
1639568690000|2021-12-15 11:44:50|582.7|582.4|582.7|582.4|582.7|582.4|582.7|582.4|0
1639568700000|2021-12-15 11:45:00|582.6|582.3|582.7|582.3|582.7|582.3|582.6|582.3|0
1639568710000|2021-12-15 11:45:10|582.6|582.4|582.6|582.3|582.6|582.4|582.3|582.1|3016
1639568720000|2021-12-15 11:45:20|582.7|582.4|582.6|582.3|582.7|582.4|582.6|582.3|1180
1639568730000|2021-12-15 11:45:30|582.5|582.2|582.5|582.3|582.6|582.3|582.5|582.2|521
1639568740000|2021-12-15 11:45:40|582.6||582.6||582.6||582.6||0
1639568750000|2021-12-15 11:45:50|582.5||582.6||582.6||582.5||0
1639568760000|2021-12-15 11:46:00|582.5|582.2|582.4|582.1|582.5|582.2|582.4|582.1|74
1639568770000|2021-12-15 11:46:10|582.3||582.4||582.4||582.3||0
1639568780000|2021-12-15 11:46:20|582.3|582|582|581.8|582.4|582.1|582|581.8|1380
1639568790000|2021-12-15 11:46:30|582.1||582.1||582.1||582.1||0
1639568800000|2021-12-15 11:46:40|582.2|581.9|582.2|581.9|582.2|582|582.1|581.9|749
1639568810000|2021-12-15 11:46:50|582.1|581.8|582.1|581.8|582.1|581.8|582.1|581.8|0
1639568820000|2021-12-15 11:47:00|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1639568840000|2021-12-15 11:47:20|582.1|581.8|582.2|581.9|582.2|581.9|582.1|581.8|0
1639568860000|2021-12-15 11:47:40|582.1|581.8|582|581.7|582.1|581.8|582|581.7|0
1639568870000|2021-12-15 11:47:50|582.1|581.8|582|581.8|582.1|581.8|582|581.8|0
1639568910000|2021-12-15 11:48:30|582.1|581.9|582.3|582|582.5|582.2|582.1|581.9|1669
1639568950000|2021-12-15 11:49:10|582.4|582.1|582.7|582.4|582.7|582.4|582.4|582.1|10
1639568960000|2021-12-15 11:49:20||582.3||582.4||582.4||582.3|0
1639568970000|2021-12-15 11:49:30|582.8|582.5|583|582.7|583|582.7|582.8|582.5|0
1639568980000|2021-12-15 11:49:40|582.9|582.8|582.7|582.5|582.9|582.8|582.7|582.5|1085
1639569010000|2021-12-15 11:50:10|582.8|582.6|582.7|582.5|582.8|582.6|582.7|582.5|1700
1639569020000|2021-12-15 11:50:20|||||||||730
1639569030000|2021-12-15 11:50:30|582.6|582.6|582.9|582.5|582.9|582.6|582.6|582.5|81
1639569040000|2021-12-15 11:50:40|582.7||582.7||582.7||582.7||0
1639569050000|2021-12-15 11:50:50|582.6|582.4|582.5|582.4|582.7|582.5|582.5|582.3|3173
1639569060000|2021-12-15 11:51:00|582.4|582.3|582.5|582.1|582.5|582.3|582.4|582.1|205
1639569100000|2021-12-15 11:51:40|582.4||582.5||582.5||582.4||0
1639569110000|2021-12-15 11:51:50|582.4|582|582.3|582|582.4|582|582.2|581.9|0
1639569130000|2021-12-15 11:52:10|582.2||582.2||582.2||582.2||0
1639569140000|2021-12-15 11:52:20|582.1|581.9|582.1|581.8|582.1|581.9|582|581.8|1
1639569160000|2021-12-15 11:52:40|582|581.7|582|581.7|582|581.7|582|581.7|0
1639569170000|2021-12-15 11:52:50|582.1|581.8|582|581.7|582.1|581.8|582|581.7|80
1639569180000|2021-12-15 11:53:00|581.9|581.6|581.9|581.6|581.9|581.6|581.9|581.6|0
1639569190000|2021-12-15 11:53:10|581.8||581.9||581.9||581.8||0
1639569200000|2021-12-15 11:53:20|581.8||581.8||581.8||581.8||0
1639569220000|2021-12-15 11:53:40|581.7|581.5|581.7|581.4|581.7|581.5|581.6|581.4|104
1639569230000|2021-12-15 11:53:50|581.6||581.6||581.6||581.6||0
1639569240000|2021-12-15 11:54:00|581.5|581.3|581.4|581.2|581.5|581.3|581.4|581.2|2911
1639569260000|2021-12-15 11:54:20|581.3|581.1|581.2|581.1|581.3|581.1|581.2|581.1|172
1639569270000|2021-12-15 11:54:30|581.3|581|581.2|580.9|581.3|581|581.2|580.8|807
1639569280000|2021-12-15 11:54:40|581.1||581.1||581.1||581.1||0
1639569290000|2021-12-15 11:54:50||580.8||580.8||580.8||580.8|0
1639569300000|2021-12-15 11:55:00|581|580.7|581|580.7|581|580.7|581|580.6|0
1639569310000|2021-12-15 11:55:10|580.9|580.6|580.9|580.6|581|580.6|580.9|580.6|0
1639569320000|2021-12-15 11:55:20||580.5||580.6||580.6||580.5|0
1639569330000|2021-12-15 11:55:30|580.8||580.8||580.8||580.8||0
1639569340000|2021-12-15 11:55:40|580.7|580.5|580.7|580.4|580.8|580.5|580.7|580.4|390
1639569350000|2021-12-15 11:55:50|580.8|580.5|581|580.8|581|580.9|580.8|580.5|2368
1639569360000|2021-12-15 11:56:00|580.9|580.7|581.1|580.9|581.1|581|580.9|580.7|810
1639569370000|2021-12-15 11:56:10||580.8||580.9||580.9||580.8|0
1639569380000|2021-12-15 11:56:20|581||581.1||581.1||581||0
1639569390000|2021-12-15 11:56:30||581||580.9||581||580.9|0
1639569410000|2021-12-15 11:56:50|581||581.1||581.1||581||0
1639569420000|2021-12-15 11:57:00|581|580.8|580.9|580.7|581|580.8|580.9|580.7|110
1639569450000|2021-12-15 11:57:30|581|580.8|581.1|580.8|581.1|580.8|581|580.7|0
1639569490000|2021-12-15 11:58:10|581|580.7|581|580.7|581|580.7|581|580.7|860
1639569510000|2021-12-15 11:58:30|580.9|580.5|580.3|580|580.9|580.5|580.3|580|9160
1639569530000|2021-12-15 11:58:50|580.2|579.9|580|579.7|580.2|579.9|580|579.7|5455
1639569540000|2021-12-15 11:59:00|580.1|579.6|580|579.9|580.3|580|580|579.6|6713
1639569550000|2021-12-15 11:59:10|579.9|579.8|579.5|579.3|579.9|579.8|579.5|579.2|457
1639569560000|2021-12-15 11:59:20|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|0
1639569570000|2021-12-15 11:59:30|579.3|579|579.3|579.1|579.3|579.1|579.3|579|0
1639569580000|2021-12-15 11:59:40|579.4|579.2|579.7|579.2|579.7|579.3|579.4|579.2|900
1639569590000|2021-12-15 11:59:50|579.6|579.1|579.5|579.1|579.6|579.2|579.5|579.1|0
1639569600000|2021-12-15 12:00:00|579.6|579.2|579.6|579.2|579.6|579.2|579.6|579.2|0
1639569730000|2021-12-15 12:02:10|579.7|578.3|579.8|579.4|580.3|579.4|579.1|578.3|5603
1639569740000|2021-12-15 12:02:20|580|579.5|579.8|579.4|580.1|579.8|579.6|579.3|4003
1639569750000|2021-12-15 12:02:30|579.7|579.5|579.5|579.3|579.7|579.5|579.5|579.3|747
1639569760000|2021-12-15 12:02:40|579.4||579.4||579.4||579.4||0
1639569770000|2021-12-15 12:02:50|579.3|579.1|579.3|579|579.5|579.2|579.1|579|5182
1639569780000|2021-12-15 12:03:00|579.4|579.1|579.5|579.3|579.5|579.3|579.4|579.1|725
1639569810000|2021-12-15 12:03:30|579.4|579.2|579.3|579|579.4|579.2|579.3|579|313
1639569820000|2021-12-15 12:03:40|579.2|578.9|579.1|578.8|579.2|578.9|579.1|578.8|325
1639569830000|2021-12-15 12:03:50|579|578.9|579.1|578.8|579.2|579.1|579|578.8|688
1639569840000|2021-12-15 12:04:00|579|578.7|578.9|578.6|579.2|578.9|578.8|578.6|5080
1639569850000|2021-12-15 12:04:10|578.8|578.7|578.9|578.7|579.1|578.8|578.8|578.6|8162
1639569860000|2021-12-15 12:04:20|579|578.8|579.1|578.8|579.2|579|578.9|578.7|7303
1639569870000|2021-12-15 12:04:30|579.2|578.9|579.4|579.2|579.6|579.2|579.2|578.9|1196
1639569880000|2021-12-15 12:04:40|579.3|579.1|579.3|579.1|579.3|579.1|579.3|579.1|0
1639569900000|2021-12-15 12:05:00|579.4|579.2|579.4|579.1|579.6|579.3|579.3|579.1|790
1639569910000|2021-12-15 12:05:10|579.3|579|578.7|578.4|579.3|579|578.7|578.4|2843
1639569920000|2021-12-15 12:05:20|578.8|578.5|578.7|578.4|578.9|578.6|578.7|578.4|4497
1639569940000|2021-12-15 12:05:40|578.8|578.5|578.9|578.6|579|578.8|578.8|578.5|5140
1639569950000|2021-12-15 12:05:50||578.7||578.8||578.8||578.7|100
1639569960000|2021-12-15 12:06:00|578.8|578.7|579.4|579|579.4|579|578.8|578.6|250
1639569980000|2021-12-15 12:06:20||579.1||579.1||579.1||579.1|0
1639569990000|2021-12-15 12:06:30|579.5|579.4|579.6|579.4|579.6|579.5|579.4|579.2|7299
1639570020000|2021-12-15 12:07:00|579.7|579.5|579.6|579.4|580|579.6|579.6|579.4|0
1639570030000|2021-12-15 12:07:10|579.5|579.3|579.6|579.4|579.8|579.5|579.4|579.1|6408
1639570040000|2021-12-15 12:07:20|579.7||579.6||579.7||579.6||0
1639570050000|2021-12-15 12:07:30|579.5|579.3|579.6|579.3|579.6|579.3|579.5|579.3|1898
1639570060000|2021-12-15 12:07:40|579.7|579.4|579.7|579.4|579.7|579.4|579.7|579.4|350
1639570070000|2021-12-15 12:07:50|579.8|579.5|579.7|579.4|579.8|579.6|579.6|579.4|1601
1639570090000|2021-12-15 12:08:10|579.6|579.5|579.6|579.4|579.7|579.5|579.6|579.4|1000
1639570100000|2021-12-15 12:08:20|579.7|579.5|579.4|579.1|579.8|579.5|579.3|578.9|6578
1639570110000|2021-12-15 12:08:30||579.2||579.1||579.2||579.1|0
1639570120000|2021-12-15 12:08:40|579.3|579|579.3|579|579.3|579.1|579.3|579|0
1639570130000|2021-12-15 12:08:50|579.4|579.1|579.3|579|579.5|579.3|579.3|579|3248
1639570150000|2021-12-15 12:09:10|579.4|579.1|579.4|579.1|579.4|579.3|579.4|579.1|0
1639570160000|2021-12-15 12:09:20|578.9|578.8|579|578.8|579.4|579.1|578.9|578.6|28103
1639570170000|2021-12-15 12:09:30|579.1|578.9|579.2|579|579.2|579|579|578.8|5332
1639570180000|2021-12-15 12:09:40|579.3|579.1|579.3|579|579.6|579.3|579.2|579|4354
1639570190000|2021-12-15 12:09:50|579.2|579.1|579|578.8|579.2|579.1|579|578.8|1995
1639570200000|2021-12-15 12:10:00|579.1|578.9|579.5|579.2|579.6|579.3|579.1|578.9|5369
1639570210000|2021-12-15 12:10:10|579.4|579.1|579.4|579|579.4|579.1|579.4|579|0
1639570230000|2021-12-15 12:10:30|579.3|578.9|579.2|578.9|579.3|579.1|579.1|578.8|390
1639570240000|2021-12-15 12:10:40|579.1|578.8|579.4|579.1|579.5|579.2|579.1|578.8|3291
1639570260000|2021-12-15 12:11:00|579.6|579.5|579.9|579.7|580|579.7|579.5|579.1|10350
1639570270000|2021-12-15 12:11:10|579.8|579.6|579.9|579.6|579.9|579.7|579.8|579.6|305
1639570280000|2021-12-15 12:11:20||579.7||579.6||579.7||579.6|1000
1639570300000|2021-12-15 12:11:40||579.7||579.6||579.7||579.6|0
1639570310000|2021-12-15 12:11:50|580.1|579.7|580.1|579.8|580.2|579.8|580.1|579.7|556
1639570320000|2021-12-15 12:12:00|580.2|579.9|580.2|579.9|580.2|579.9|580.2|579.9|0
1639570330000|2021-12-15 12:12:10|580.1|579.8|580.2|579.9|580.2|579.9|580.1|579.8|0
1639570340000|2021-12-15 12:12:20|580.1|579.8|579.8|579.6|580.1|579.8|579.7|579.6|4019
1639570350000|2021-12-15 12:12:30|579.7|579.5|579.6|579.4|579.7|579.5|579.6|579.4|374
1639570390000|2021-12-15 12:13:10|579.7|579.5|579.7|579.5|579.7|579.6|579.7|579.5|2766
1639570400000|2021-12-15 12:13:20||579.4||579.4||579.4||579.4|0
1639570410000|2021-12-15 12:13:30|579.8|579.5|580|579.7|580.1|580|579.8|579.5|582
1639570420000|2021-12-15 12:13:40|579.9|579.6|580|579.7|580|579.8|579.9|579.6|0
1639570460000|2021-12-15 12:14:20|579.9|579.6|579.9|579.6|579.9|579.7|579.9|579.6|0
1639570470000|2021-12-15 12:14:30|579.8|579.7|579.8|579.6|579.8|579.7|579.8|579.6|0
1639570500000|2021-12-15 12:15:00|579.9|579.7|580.1|579.7|580.1|579.7|579.9|579.7|40
1639570530000|2021-12-15 12:15:30|579.9||579.9||579.9||579.9||0
1639570560000|2021-12-15 12:16:00|580|579.6|580.1|579.8|580.1|580|580|579.6|1622
1639570570000|2021-12-15 12:16:10||579.9||579.9||579.9||579.9|0
1639570580000|2021-12-15 12:16:20|580.2|580|580.1|579.9|580.3|580.1|580.1|579.9|17441
1639570600000|2021-12-15 12:16:40||580||579.9||580||579.9|0
1639570620000|2021-12-15 12:17:00||580||579.9||580||579.9|0
1639570640000|2021-12-15 12:17:20|580|579.8|580.1|579.9|580.1|579.9|580|579.8|95
1639570660000|2021-12-15 12:17:40|580.2|580|580.2|579.9|580.3|580.1|580.1|579.9|4455
1639570670000|2021-12-15 12:17:50||580||580||580||580|0
1639570690000|2021-12-15 12:18:10|580.3||580.3||580.3||580.3||0
1639570700000|2021-12-15 12:18:20||580.1||580.1||580.1||580|37
1639570710000|2021-12-15 12:18:30|580.2||580.3||580.3||580.2||648
1639570730000|2021-12-15 12:18:50|580.4|580.2|580.5|580.2|580.6|580.4|580.4|580.1|2144
1639570740000|2021-12-15 12:19:00|580.6||580.6||580.6||580.6||0
1639570750000|2021-12-15 12:19:10|580.7|580.3|580.8|580.5|581|580.8|580.5|580.3|1535
1639570760000|2021-12-15 12:19:20|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1639570770000|2021-12-15 12:19:30|581|580.7|581.1|580.9|581.1|581|581|580.7|5755
1639570780000|2021-12-15 12:19:40|581.2|581|581.3|581|581.3|581.1|581.1|580.9|1491
1639570790000|2021-12-15 12:19:50|581.4|581.4|581.4|581.2|581.6|581.4|581.4|581.1|11349
1639570810000|2021-12-15 12:20:10|581.3|581.1|580.5|580.2|581.4|581.2|580.5|580.2|11178
1639570820000|2021-12-15 12:20:20|580.6|580.5|580.5|580.2|580.6|580.5|580.5|580.2|13008
1639570830000|2021-12-15 12:20:30|580.4||580.4||580.4||580.4||0
1639570840000|2021-12-15 12:20:40|580.5|580.3|580.4|580.3|580.6|580.4|580.4|580.3|1542
1639570850000|2021-12-15 12:20:50|580.5|580.2|580.5|580.3|580.6|580.3|580.5|580.2|554
1639570870000|2021-12-15 12:21:10|580.6|580.4|580.5|580.3|580.7|580.4|580.5|580.3|2285
1639570880000|2021-12-15 12:21:20|580.4|580.2|580.5|580.2|580.5|580.2|580.4|580.2|0
1639570890000|2021-12-15 12:21:30||580.3||580.3||580.3||580.3|200
1639570900000|2021-12-15 12:21:40|580.6|580.4|580.7|580.3|580.7|580.5|580.6|580.3|493
1639570910000|2021-12-15 12:21:50||580.2||580.2||580.2||580.2|0
1639570920000|2021-12-15 12:22:00|580.6|580.3|579.5|579.2|580.6|580.4|579.4|579.1|26930
1639570930000|2021-12-15 12:22:10|579.4|579.1|579.2|578.9|579.5|579.1|579.2|578.9|0
1639570940000|2021-12-15 12:22:20|579.1|579.2|579.2|579|579.3|579.2|579.1|579|19134
1639570950000|2021-12-15 12:22:30|579.3|579.1|579.6|579.3|579.6|579.3|579.3|579.1|1422
1639570960000|2021-12-15 12:22:40|579.5|579.2|579.5|579.2|579.6|579.3|579.2|579.1|2141
1639570980000|2021-12-15 12:23:00||579.3||579.3||579.3||579.3|0
1639570990000|2021-12-15 12:23:10|579.6|579.4|579.5|579.3|579.7|579.5|579.5|579.3|1104
1639571000000|2021-12-15 12:23:20|579.4||579.5||579.5||579.4||0
1639571010000|2021-12-15 12:23:30|579.4|579.2|579.5|579.2|579.5|579.2|579.4|579.2|0
1639571020000|2021-12-15 12:23:40|579.4||579.5||579.5||579.4||0
1639571030000|2021-12-15 12:23:50|579.4||579.4||579.5||579.4||0
1639571040000|2021-12-15 12:24:00|579.3|579.1|579.2|579|579.4|579.1|579.1|579|1560
1639571050000|2021-12-15 12:24:10|579.3|579.1|579.3|579.1|579.4|579.2|579.3|579|340
1639571060000|2021-12-15 12:24:20|579.2|579|579.3|579.1|579.3|579.1|579.2|579|0
1639571070000|2021-12-15 12:24:30||579||579||579.1||579|0
1639571090000|2021-12-15 12:24:50|579.2|578.9|579.1|578.8|579.2|578.9|579|578.7|3933
1639571100000|2021-12-15 12:25:00|579|578.7|579.1|578.9|579.1|579|578.7|578.6|4508
1639571110000|2021-12-15 12:25:10||578.8||578.9||578.9||578.8|350
1639571120000|2021-12-15 12:25:20||578.8||579||579||578.8|0
1639571130000|2021-12-15 12:25:30||578.9||578.9||578.9||578.9|0
1639571150000|2021-12-15 12:25:50||579||579||579||579|0
1639571160000|2021-12-15 12:26:00|579.2|579.1|579.3|579|579.6|579.3|579.1|579|3230
1639571170000|2021-12-15 12:26:10|579.4|579.1|579.3|579.1|579.4|579.1|579.3|579.1|0
1639571180000|2021-12-15 12:26:20|579.4||579.4||579.4||579.4||0
1639571190000|2021-12-15 12:26:30|579.5|579.2|579.6|579.3|579.6|579.4|579.5|579.2|1236
1639571200000|2021-12-15 12:26:40||579.4||579.3||579.4||579.3|0
1639571210000|2021-12-15 12:26:50||579.4||579.4||579.4||579.3|0
1639571220000|2021-12-15 12:27:00||579.3||579.3||579.4||579.3|0
1639571230000|2021-12-15 12:27:10||579.4||579.4||579.4||579.3|0
1639571240000|2021-12-15 12:27:20||579.3||579.3||579.3||579.3|0
1639571260000|2021-12-15 12:27:40|579.5|579.4|579.4|579.1|579.6|579.4|579.3|579.1|4500
1639571280000|2021-12-15 12:28:00|579.5|579.2|579.8|579.4|579.8|579.5|579.5|579.1|2213
1639571290000|2021-12-15 12:28:10|579.6|579.6|579.9|579.6|579.9|579.6|579.6|579.6|1517
1639571310000|2021-12-15 12:28:30|580|579.7|580|579.7|580.2|579.9|579.9|579.7|351
1639571320000|2021-12-15 12:28:40|580.1||580.1||580.1||580.1||0
1639571340000|2021-12-15 12:29:00|580.2|579.8|580.2|579.9|580.4|580.1|580.1|579.8|552
1639571380000|2021-12-15 12:29:40|580.1|580|580.2|580|580.2|580|580.1|579.9|3000
1639571390000|2021-12-15 12:29:50|580.3|580.1|580.5|580.2|580.6|580.4|580.2|580.1|1424
1639571400000|2021-12-15 12:30:00|580.4|580.1|580.4|580.1|580.5|580.2|580.3|580.1|1350
1639571410000|2021-12-15 12:30:10|580.3|580|580.1|579.9|580.3|580|580.1|579.9|2490
1639571420000|2021-12-15 12:30:20|580.2||580.2||580.2||580.2||0
1639571440000|2021-12-15 12:30:40|580.1|580|580.1|580|580.1|580|580.1|580|0
1639571450000|2021-12-15 12:30:50|580.2|580.1|580.2|580|580.2|580.1|580.2|580|583
1639571460000|2021-12-15 12:31:00|580.3|580.1|580.6|580.3|580.6|580.3|580.3|580.1|677
1639571470000|2021-12-15 12:31:10|580.5|580.2|580.4|580.3|580.5|580.3|580.4|580.2|0
1639571480000|2021-12-15 12:31:20|580.5||580.5||580.5||580.5||0
1639571490000|2021-12-15 12:31:30|580.6|580.4|580.6|580.3|580.6|580.4|580.6|580.3|350
1639571500000|2021-12-15 12:31:40|580.5|580.4|580.3|580.2|580.5|580.4|580.3|580.2|411
1639571520000|2021-12-15 12:32:00|580.5|580.3|580.5|580.2|580.6|580.4|580.4|580.2|2240
1639571530000|2021-12-15 12:32:10|580.6|580.3|580.6|580.3|580.6|580.4|580.5|580.3|0
1639571540000|2021-12-15 12:32:20|580.7|580.4|580.6|580.4|580.9|580.6|580.4|580.2|15088
1639571570000|2021-12-15 12:32:50|580.7|580.5|580.8|580.5|581.1|580.8|580.7|580.5|2443
1639571580000|2021-12-15 12:33:00|580.7|580.4|580.6|580.4|580.7|580.5|580.5|580.2|2800
1639571590000|2021-12-15 12:33:10|580.7|580.5|580.9|580.6|580.9|580.6|580.7|580.5|1502
1639571600000|2021-12-15 12:33:20|580.7|580.5|580.7|580.3|581|580.7|580.6|580.3|260
1639571610000|2021-12-15 12:33:30|580.6|580.4|580.6|580.3|580.6|580.5|580.6|580.3|0
1639571630000|2021-12-15 12:33:50|580.5||580.5||580.5||580.5||0
1639571650000|2021-12-15 12:34:10|580.4|580.2|580.4|580.1|580.5|580.2|580.4|580.1|0
1639571670000|2021-12-15 12:34:30|580.5|580.2|580.7|580.3|580.7|580.4|580.5|580.2|0
1639571680000|2021-12-15 12:34:40|580.8|580.4|580.7|580.4|580.9|580.5|580.7|580.4|0
1639571700000|2021-12-15 12:35:00|580.6|580.3|580.7|580.5|580.8|580.5|580.5|580.3|10000
1639571710000|2021-12-15 12:35:10|580.8|580.6|580.8|580.6|581|580.8|580.8|580.5|2687
1639571720000|2021-12-15 12:35:20|580.9|580.7|580.9|580.7|580.9|580.7|580.9|580.7|0
1639571740000|2021-12-15 12:35:40|580.8|580.6|580.6|580.4|580.8|580.6|580.6|580.4|761
1639571750000|2021-12-15 12:35:50||580.5||580.4||580.5||580.4|0
1639571770000|2021-12-15 12:36:10|580.9|580.5|581.1|580.9|581.3|581|580.8|580.5|10592
1639571780000|2021-12-15 12:36:20|581.2|581|581.6|581.3|581.6|581.3|581.2|581|2015
1639571790000|2021-12-15 12:36:30||581.4||581.3||581.4||581.3|0
1639571800000|2021-12-15 12:36:40|581.5|581.4|581.6|581.3|581.6|581.4|581.5|581.3|325
1639571810000|2021-12-15 12:36:50|581.5|581.4|581.6|581.3|581.6|581.4|581.5|581.3|0
1639571820000|2021-12-15 12:37:00|581.5|581.2|581.2|580.9|581.5|581.2|581.2|580.9|689
1639571840000|2021-12-15 12:37:20|581.1|581|581.2|581|581.2|581|581.1|581|0
1639571850000|2021-12-15 12:37:30|581.5|581.1|581.5|581.3|581.6|581.4|581.4|581.1|12184
1639571860000|2021-12-15 12:37:40|581.4|581.2|581.3|581.1|581.4|581.2|581.3|581.1|1069
1639571870000|2021-12-15 12:37:50|581.4|581|581.2|581|581.4|581|581.2|581|1852
1639571880000|2021-12-15 12:38:00|581.3|580.8|580.9|580.7|581.3|580.8|580.9|580.7|7608
1639571890000|2021-12-15 12:38:10|580.8|580.6|580.8|580.6|580.9|580.7|580.7|580.4|1597
1639571900000|2021-12-15 12:38:20|580.9|580.7|581.1|580.9|581.1|580.9|580.8|580.6|1770
1639571910000|2021-12-15 12:38:30|581.2|581|581.1|580.9|581.2|581|581.1|580.9|500
1639571930000|2021-12-15 12:38:50|581.2|581|580.8|580.5|581.4|581.2|580.8|580.5|24066
1639571940000|2021-12-15 12:39:00|580.7|580.4|581|580.7|581|580.8|580.7|580.4|7158
1639571950000|2021-12-15 12:39:10|580.8|580.8|581|580.7|581|580.8|580.8|580.7|3120
1639571960000|2021-12-15 12:39:20|581.1|580.8|581.3|581.1|581.4|581.1|581.1|580.8|1891
1639571970000|2021-12-15 12:39:30||581.2||581.1||581.2||581.1|350
1639571990000|2021-12-15 12:39:50|581.2|581|581.2|580.9|581.2|581|581.1|580.8|7482
1639572000000|2021-12-15 12:40:00|581.1|581|581.5|581.2|581.6|581.3|581|581|3195
1639572010000|2021-12-15 12:40:10|581.4|581.3|581.4|581.2|581.4|581.3|581.4|581.2|580
1639572020000|2021-12-15 12:40:20|581.3|581.1|581|580.8|581.3|581.1|580.9|580.8|22764
1639572030000|2021-12-15 12:40:30||580.9||580.8||580.9||580.8|350
1639572040000|2021-12-15 12:40:40|580.9|580.7|581.2|580.9|581.2|580.9|580.8|580.6|3253
1639572080000|2021-12-15 12:41:20|581.3|581.2|581.1|581|581.6|581.5|581.1|581|40872
1639572090000|2021-12-15 12:41:30|581|580.9|580.7|580.5|581|580.9|580.7|580.5|8019
1639572100000|2021-12-15 12:41:40|580.8|580.6|581.3|581|581.4|581.1|580.7|580.5|6121
1639572110000|2021-12-15 12:41:50|581.2|581.1|581|580.8|581.2|581.1|580.9|580.7|4324
1639572120000|2021-12-15 12:42:00|581.1|580.9|581.3|581|581.5|581.2|581.1|580.9|7102
1639572130000|2021-12-15 12:42:10|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.8|0
1639572140000|2021-12-15 12:42:20|581|580.7|581.1|580.8|581.1|580.8|581|580.7|0
1639572150000|2021-12-15 12:42:30|581.2|580.9|581.3|581|581.3|581|581.2|580.9|0
1639572160000|2021-12-15 12:42:40|581.4|581.1|581.2|581|581.5|581.4|581.1|580.9|4666
1639572180000|2021-12-15 12:43:00|581.1|580.8|581|580.7|581.1|580.8|581|580.7|38
1639572200000|2021-12-15 12:43:20|580.6|580.5|581|580.8|581|580.8|580.5|580.4|9680
1639572220000|2021-12-15 12:43:40|580.9|580.6|581|580.7|581.1|580.8|580.8|580.6|7428
1639572230000|2021-12-15 12:43:50|580.9|580.6|581|580.8|581|580.8|580.9|580.6|500
1639572240000|2021-12-15 12:44:00|581.1|580.9|581.2|581|581.3|581.1|581.1|580.9|15144
1639572250000|2021-12-15 12:44:10||581.1||581||581.1||581|0
1639572260000|2021-12-15 12:44:20|581.1|581.1|580.9|580.8|581.1|581.1|580.9|580.7|2722
1639572270000|2021-12-15 12:44:30||580.7||580.8||580.8||580.7|0
1639572280000|2021-12-15 12:44:40|581|580.9|580.9|580.8|581.1|580.9|580.9|580.7|1722
1639572290000|2021-12-15 12:44:50||580.7||580.7||580.8||580.7|0
1639572300000|2021-12-15 12:45:00|581|580.8|581|580.7|581.1|580.8|580.9|580.7|1766
1639572310000|2021-12-15 12:45:10|580.9|580.9|580.6|580.4|581|580.9|580.5|580.2|41144
1639572320000|2021-12-15 12:45:20|580.5|580.3|581.1|580.8|581.1|580.9|580.5|580.3|12947
1639572330000|2021-12-15 12:45:30|581.2|580.9|581.1|580.8|581.5|581.2|581|580.8|2768
1639572340000|2021-12-15 12:45:40|581|580.7|581|580.7|581|580.8|580.9|580.7|0
1639572350000|2021-12-15 12:45:50||580.8||580.8||580.8||580.7|0
1639572360000|2021-12-15 12:46:00|581.1|580.7|581.3|581.1|581.3|581.1|581.1|580.7|1298
1639572380000|2021-12-15 12:46:20|581.2|581|581.5|581.2|581.5|581.3|581|580.8|4390
1639572390000|2021-12-15 12:46:30||581.3||581.3||581.3||581.3|0
1639572400000|2021-12-15 12:46:40|581.6|581.2|581.5|581.3|581.6|581.5|581.5|581.2|1901
1639572410000|2021-12-15 12:46:50||581.2||581.3||581.3||581.2|0
1639572430000|2021-12-15 12:47:10|581.6|581.4|581.6|581.4|581.6|581.4|581.6|581.4|512
1639572440000|2021-12-15 12:47:20|581.5|581.3|581.5|581.4|581.5|581.4|581.5|581.3|0
1639572450000|2021-12-15 12:47:30|581.6|581.5|581.6|581.4|581.6|581.5|581.6|581.4|100
1639572460000|2021-12-15 12:47:40|581.5|581.3|581.6|581.3|581.6|581.4|581.5|581.3|350
1639572470000|2021-12-15 12:47:50||581.4||581.3||581.4||581.3|0
1639572480000|2021-12-15 12:48:00|581.5||581.6||581.6||581.5||0
1639572490000|2021-12-15 12:48:10||581.4||581.3||581.4||581.3|0
1639572510000|2021-12-15 12:48:30|581.5|581.4|581.4|581.2|581.5|581.4|581.2|581.1|9360
1639572520000|2021-12-15 12:48:40||581.1||581.1||581.2||581.1|0
1639572530000|2021-12-15 12:48:50|581.3|581.2|581.3|581.1|581.3|581.2|581.3|581.1|0
1639572540000|2021-12-15 12:49:00|581.2||581.3||581.3||581.2||0
1639572550000|2021-12-15 12:49:10|581.2||581.3||581.3||581.2||0
1639572560000|2021-12-15 12:49:20|581.2|581|581.2|580.9|581.3|581|581.1|580.9|1123
1639572570000|2021-12-15 12:49:30|581.1|580.8|581|580.7|581.1|580.8|581|580.7|0
1639572580000|2021-12-15 12:49:40|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1639572590000|2021-12-15 12:49:50|581.2|580.9|581.4|581.1|581.6|581.3|581.2|580.9|2314
1639572600000|2021-12-15 12:50:00|581.5||581.5||581.5||581.5||0
1639572610000|2021-12-15 12:50:10|581.4|581.2|581.3|581.1|581.5|581.2|581.3|581.1|2283
1639572620000|2021-12-15 12:50:20|581.4|581.2|581.2|580.9|581.5|581.2|581.2|580.9|751
1639572630000|2021-12-15 12:50:30||581||580.9||581||580.9|0
1639572640000|2021-12-15 12:50:40|581.1|581|581.1|580.9|581.1|581|581.1|580.9|0
1639572650000|2021-12-15 12:50:50||580.8||580.8||580.8||580.8|0
1639572660000|2021-12-15 12:51:00|581.2|580.9|581.1|581|581.2|581|581.1|580.8|0
1639572670000|2021-12-15 12:51:10|581.2||581.2||581.2||581.2||0
1639572680000|2021-12-15 12:51:20|581.3|581.1|581.6|581.3|581.6|581.4|581.3|581|2492
1639572690000|2021-12-15 12:51:30|581.5|581.2|581.5|581.2|581.5|581.3|581.4|581.1|545
1639572700000|2021-12-15 12:51:40|581.4|581.4|581.5|581.2|581.5|581.4|581.4|581.2|200
1639572710000|2021-12-15 12:51:50|581.4|581.1|581.3|581|581.4|581.2|581.2|581|1815
1639572720000|2021-12-15 12:52:00|581.2|580.9|581.1|580.8|581.3|580.9|581.1|580.8|0
1639572730000|2021-12-15 12:52:10|581||581.1||581.1||581||0
1639572740000|2021-12-15 12:52:20||580.9||580.8||580.9||580.8|200
1639572750000|2021-12-15 12:52:30|581|580.7|581|580.7|581.1|580.8|580.9|580.6|0
1639572770000|2021-12-15 12:52:50|580.9||580.9||580.9||580.9||0
1639572790000|2021-12-15 12:53:10|581|580.8|581.1|580.9|581.1|580.9|581|580.8|32
1639572800000|2021-12-15 12:53:20||580.8||580.8||580.9||580.8|0
1639572820000|2021-12-15 12:53:40|581|580.9|581.1|580.9|581.1|581|581|580.8|1150
1639572830000|2021-12-15 12:53:50||580.8||580.8||580.8||580.8|0
1639572840000|2021-12-15 12:54:00|580.9|580.9|581|580.7|581.1|580.9|580.9|580.7|4388
1639572860000|2021-12-15 12:54:20||580.6||580.7||580.7||580.6|0
1639572890000|2021-12-15 12:54:50||580.8||580.7||580.8||580.7|0
1639572900000|2021-12-15 12:55:00|580.9|580.6|580.8|580.6|580.9|580.7|580.8|580.6|0
1639572920000|2021-12-15 12:55:20||580.7||580.7||580.7||580.7|0
1639572930000|2021-12-15 12:55:30||580.6||580.6||580.6||580.6|0
1639572940000|2021-12-15 12:55:40||580.7||580.6||580.7||580.6|0
1639572950000|2021-12-15 12:55:50|580.9|580.7|580.9|580.7|581|580.8|580.9|580.6|3943
1639572960000|2021-12-15 12:56:00|581||581||581||581||0
1639572970000|2021-12-15 12:56:10|580.9||581||581||580.9||0
1639572980000|2021-12-15 12:56:20||580.8||580.7||580.8||580.7|150
1639573000000|2021-12-15 12:56:40|581.1|580.8|581.2|581|581.3|581|581|580.8|2910
1639573010000|2021-12-15 12:56:50|581.3||581.3||581.3||581.3||0
1639573040000|2021-12-15 12:57:20|581.2||581.2||581.2||581.2||0
1639573050000|2021-12-15 12:57:30|581.3|581.1|581.3|581.1|581.3|581.1|581.3|581.1|0
1639573070000|2021-12-15 12:57:50|581.2||581.3||581.3||581.2||136
1639573080000|2021-12-15 12:58:00|581.2||581.2||581.2||581.2||87
1639573090000|2021-12-15 12:58:10|581.1|581|581|580.7|581.1|581|580.9|580.7|1863
1639573100000|2021-12-15 12:58:20||580.8||580.7||580.8||580.7|0
1639573110000|2021-12-15 12:58:30|580.9|580.6|580.9|580.6|580.9|580.7|580.9|580.6|0
1639573120000|2021-12-15 12:58:40|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|0
1639573130000|2021-12-15 12:58:50||580.6||580.6||580.6||580.6|0
1639573140000|2021-12-15 12:59:00|580.9|580.7|581|580.8|581.1|580.8|580.9|580.7|2654
1639573150000|2021-12-15 12:59:10|580.9|580.7|580.9|580.7|580.9|580.8|580.8|580.7|911
1639573170000|2021-12-15 12:59:30|580.8|580.6|580.8|580.5|580.9|580.6|580.8|580.5|9278
1639573190000|2021-12-15 12:59:50|581|580.6|581.2|580.9|581.2|581|581|580.6|4807
1639573200000|2021-12-15 13:00:00|581.3|581|581.4|581.1|581.5|581.2|581.3|580.9|3366
1639573210000|2021-12-15 13:00:10|581.3|581|581.1|580.8|581.3|581|581.1|580.8|1700
1639573230000|2021-12-15 13:00:30|581|580.9|581.1|580.9|581.1|580.9|581|580.8|1
1639573240000|2021-12-15 13:00:40|581.2||581.2||581.2||581.2||0
1639573250000|2021-12-15 13:00:50|581.1|580.8|581.1|580.8|581.1|580.8|581.1|580.8|0
1639573260000|2021-12-15 13:01:00|581|580.7|580.5|580.3|581|580.7|580.4|580.2|3882
1639573270000|2021-12-15 13:01:10|580.6|580.4|580.6|580.3|580.7|580.5|580.6|580.3|0
1639573280000|2021-12-15 13:01:20|580.5||580.6||580.6||580.5||0
1639573300000|2021-12-15 13:01:40|580.7|580.4|580.6|580.3|580.7|580.5|580.6|580.3|52
1639573310000|2021-12-15 13:01:50||580.4||580.4||580.4||580.4|0
1639573320000|2021-12-15 13:02:00|580.7|580.5|580.7|580.4|580.7|580.5|580.7|580.4|0
1639573330000|2021-12-15 13:02:10|580.6|580.3|580.4|580|580.6|580.3|580.2|580|4745
1639573340000|2021-12-15 13:02:20|580.3|580.1|580.4|580.1|580.4|580.1|580.2|580|0
1639573350000|2021-12-15 13:02:30|580.3|580|579.5|579.3|580.3|580|579.5|579.3|162893
1639573360000|2021-12-15 13:02:40|579.4|579.2|579.3|579.1|579.7|579.5|579.2|579|8681
1639573370000|2021-12-15 13:02:50|579.2|579|579.2|579|579.5|579.3|579.1|579|12725
1639573380000|2021-12-15 13:03:00|579.3|579.1|579.3|579.1|579.4|579.2|579.2|579.1|6384
1639573390000|2021-12-15 13:03:10|579.4|579.2|579.5|579.3|579.7|579.4|579.4|579.2|1786
1639573400000|2021-12-15 13:03:20|579.6|579.4|579.6|579.4|579.9|579.6|579.6|579.4|2646
1639573410000|2021-12-15 13:03:30||579.5||579.4||579.5||579.4|350
1639573430000|2021-12-15 13:03:50|579.5|579.3|579.5|579.3|579.5|579.3|579.4|579.3|746
1639573450000|2021-12-15 13:04:10|579.4|579.2|579.3|579.1|579.4|579.2|579.2|579.1|2554
1639573460000|2021-12-15 13:04:20|579.2||579.3||579.3||579.2||0
1639573470000|2021-12-15 13:04:30|579.4|579.2|579.7|579.4|579.7|579.5|579.4|579.2|2049
1639573480000|2021-12-15 13:04:40|579.8|579.5|579.8|579.6|579.9|579.6|579.7|579.4|0
1639573490000|2021-12-15 13:04:50|579.9|579.7|579.8|579.6|579.9|579.7|579.8|579.6|0
1639573500000|2021-12-15 13:05:00|579.9|579.8|580|579.8|580|579.8|579.8|579.8|0
1639573510000|2021-12-15 13:05:10|580.1|579.9|580|579.8|580.1|579.9|580|579.8|0
1639573520000|2021-12-15 13:05:20|579.9|579.7|579.8|579.6|579.9|579.7|579.7|579.6|3067
1639573530000|2021-12-15 13:05:30|579.7||579.8||579.8||579.7||0
1639573540000|2021-12-15 13:05:40|579.9|579.7|579.8|579.7|580|579.7|579.8|579.7|859
1639573550000|2021-12-15 13:05:50|579.7|579.6|579.9|579.7|580.1|579.9|579.7|579.6|21228
1639573570000|2021-12-15 13:06:10|580|579.8|580.1|579.8|580.1|579.9|580|579.8|3343
1639573580000|2021-12-15 13:06:20|580|579.9|580|579.6|580.1|579.9|579.8|579.6|1805
1639573600000|2021-12-15 13:06:40|579.9|579.5|579.8|579.5|579.9|579.6|579.6|579.4|1589
1639573650000|2021-12-15 13:07:30||579.6||579.6||579.6||579.6|0
1639573660000|2021-12-15 13:07:40|579.9|579.7|579.6|579.5|579.9|579.7|579.6|579.4|2016
1639573680000|2021-12-15 13:08:00|579.5|579.4|579.4|579.2|579.5|579.4|579.3|579.2|1862
1639573690000|2021-12-15 13:08:10|579.3|579.1|579.3|579.1|579.3|579.1|579.3|579.1|0
1639573770000|2021-12-15 13:09:30|579.4|579.2|579.2|579.1|579.5|579.2|579.2|579.1|2276
1639573780000|2021-12-15 13:09:40|579.3|579.2|579.5|579.2|579.5|579.4|579.3|579.2|367
1639573800000|2021-12-15 13:10:00|579.6|579.3|579.8|579.6|579.8|579.6|579.6|579.3|8402
1639573810000|2021-12-15 13:10:10|579.7|579.5|579.3|579.1|579.7|579.5|579.3|579.1|6490
1639573820000|2021-12-15 13:10:20||579.2||579.1||579.2||579.1|0
1639573830000|2021-12-15 13:10:30|579.4|579.2|579.6|579.2|579.6|579.3|579.3|579.1|1165
1639573840000|2021-12-15 13:10:40|579.5|579.3|579.3|579.2|579.5|579.3|579.3|579.1|4
1639573850000|2021-12-15 13:10:50|579.4||579.5||579.5||579.4||381
1639573860000|2021-12-15 13:11:00|579.6|579.3|579.7|579.4|579.7|579.4|579.6|579.3|0
1639573890000|2021-12-15 13:11:30||579.5||579.4||579.5||579.4|1000
1639573910000|2021-12-15 13:11:50|579.8|579.5|579.8|579.6|579.8|579.6|579.8|579.5|0
1639573920000|2021-12-15 13:12:00|579.9|579.7|579.8|579.5|579.9|579.7|579.8|579.5|0
1639573930000|2021-12-15 13:12:10||579.4||579.4||579.4||579.4|0
1639573950000|2021-12-15 13:12:30||579.5||579.5||579.5||579.5|0
1639573960000|2021-12-15 13:12:40|579.7|579.6|579.4|579.2|579.7|579.6|579.4|579.2|2306
1639573970000|2021-12-15 13:12:50|579.5|579.3|579.6|579.3|579.8|579.5|579.5|579.3|16749
1639573990000|2021-12-15 13:13:10|579.5|579.2|579.6|579.3|579.6|579.3|579.4|579.2|350
1639574000000|2021-12-15 13:13:20|579.5||579.5||579.5||579.5||0
1639574010000|2021-12-15 13:13:30|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.1|0
1639574020000|2021-12-15 13:13:40|579.3|579.1|579.3|579.1|579.3|579.2|579.3|579.1|350
1639574050000|2021-12-15 13:14:10|579.2|579.2|579.2|579|579.2|579.2|579.1|579|2674
1639574060000|2021-12-15 13:14:20|579.3|579.1|579.3|579|579.3|579.1|579.3|579|0
1639574080000|2021-12-15 13:14:40|579.2|578.8|579.1|578.8|579.2|578.9|579.1|578.8|5205
1639574100000|2021-12-15 13:15:00|579|578.7|578.9|578.6|579|578.8|578.8|578.6|3579
1639574110000|2021-12-15 13:15:10||578.7||578.7||578.7||578.7|0
1639574120000|2021-12-15 13:15:20||578.6||578.7||578.7||578.6|0
1639574140000|2021-12-15 13:15:40||578.6||578.6||578.6||578.6|0
1639574150000|2021-12-15 13:15:50||578.7||578.7||578.7||578.7|0
1639574160000|2021-12-15 13:16:00||578.6||578.7||578.7||578.6|0
1639574170000|2021-12-15 13:16:10||578.6||578.6||578.6||578.6|0
1639574180000|2021-12-15 13:16:20||578.7||578.7||578.7||578.7|0
1639574190000|2021-12-15 13:16:30||578.8||578.7||578.8||578.7|0
1639574220000|2021-12-15 13:17:00|578.8|578.6|578.7|578.5|578.8|578.6|578.6|578.4|5100
1639574230000|2021-12-15 13:17:10||578.6||578.6||578.6||578.6|0
1639574240000|2021-12-15 13:17:20|578.6|578.5|578.6|578.5|578.7|578.5|578.6|578.5|1303
1639574280000|2021-12-15 13:18:00|578.7|578.6|579|578.8|579.1|578.9|578.7|578.5|3852
1639574290000|2021-12-15 13:18:10|578.9|578.7|578.8|578.5|578.9|578.7|578.7|578.5|1256
1639574300000|2021-12-15 13:18:20|578.9|578.6|579|578.7|579.1|578.8|578.8|578.6|1914
1639574310000|2021-12-15 13:18:30|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1639574320000|2021-12-15 13:18:40|579.2|578.9|579.3|579|579.3|579|579.1|578.9|0
1639574330000|2021-12-15 13:18:50|579.2|578.9|579.2|578.9|579.2|578.9|579.2|578.9|0
1639574340000|2021-12-15 13:19:00|579.1|578.8|579|578.7|579.1|578.8|578.9|578.7|1331
1639574350000|2021-12-15 13:19:10|578.9|578.8|578.9|578.6|578.9|578.8|578.8|578.6|1951
1639574360000|2021-12-15 13:19:20|578.8|578.5|578.6|578.4|578.8|578.5|578.6|578.4|0
1639574370000|2021-12-15 13:19:30|578.5|578.3|578.7|578.4|578.7|578.4|578.5|578.3|0
1639574380000|2021-12-15 13:19:40|578.6|578.3|578.6|578.3|578.6|578.3|578.6|578.3|0
1639574400000|2021-12-15 13:20:00|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1639574410000|2021-12-15 13:20:10||578.5||578.5||578.6||578.4|400
1639574420000|2021-12-15 13:20:20||578.6||578.4||578.6||578.4|0
1639574430000|2021-12-15 13:20:30||578.5||578.5||578.5||578.5|0
1639574440000|2021-12-15 13:20:40||578.4||578.4||578.4||578.4|0
1639574450000|2021-12-15 13:20:50||578.5||578.4||578.5||578.4|0
1639574460000|2021-12-15 13:21:00||578.5||578.5||578.6||578.5|170
1639574470000|2021-12-15 13:21:10|578.8|578.6|578.8|578.6|578.9|578.7|578.7|578.5|2024
1639574480000|2021-12-15 13:21:20|578.9|578.7|578.8|578.6|578.9|578.8|578.7|578.4|4311
1639574490000|2021-12-15 13:21:30|578.9|578.7|579.3|579.1|579.4|579.2|578.9|578.7|2402
1639574500000|2021-12-15 13:21:40|579.4|579.2|579.4|579.1|579.4|579.2|579.4|579.1|0
1639574510000|2021-12-15 13:21:50|579.3|579|579.1|578.9|579.4|579|579.1|578.9|435
1639574520000|2021-12-15 13:22:00|579|578.8|579|578.7|579|578.8|579|578.7|0
1639574530000|2021-12-15 13:22:10|578.9|578.8|579|578.7|579|578.8|578.9|578.7|0
1639574540000|2021-12-15 13:22:20|579.1|578.8|579.1|579|579.2|579.1|579.1|578.8|552
1639574550000|2021-12-15 13:22:30||578.9||578.8||578.9||578.8|200
1639574570000|2021-12-15 13:22:50|579|578.7|578.9|578.6|579|578.7|578.9|578.6|0
1639574590000|2021-12-15 13:23:10|578.8|578.5|578.6|578.3|578.8|578.5|578.6|578.3|2108
1639574600000|2021-12-15 13:23:20||578.5||578.4||578.5||578.3|100
1639574620000|2021-12-15 13:23:40|578.5|578.3|578.6|578.4|578.6|578.4|578.5|578.3|0
1639574630000|2021-12-15 13:23:50|578.5|578.5|578.8|578.6|578.8|578.6|578.5|578.4|2269
1639574640000|2021-12-15 13:24:00|578.7|578.5|578.8|578.6|578.8|578.6|578.7|578.5|350
1639574650000|2021-12-15 13:24:10||578.5||578.5||578.5||578.5|0
1639574660000|2021-12-15 13:24:20|578.7|578.6|579|578.6|579.1|578.6|578.7|578.6|500
1639574670000|2021-12-15 13:24:30|579.1|578.8|579.1|578.9|579.3|578.9|579.1|578.8|0
1639574680000|2021-12-15 13:24:40|579.2|578.8|579.2|578.9|579.3|579|579.2|578.8|0
1639574690000|2021-12-15 13:24:50|579.1|578.8|578.9|578.6|579.1|578.8|578.9|578.6|1430
1639574700000|2021-12-15 13:25:00||578.7||578.6||578.7||578.6|0
1639574710000|2021-12-15 13:25:10|578.8|578.5|578.8|578.5|578.8|578.5|578.8|578.5|0
1639574730000|2021-12-15 13:25:30|578.9|578.6|578.8|578.6|578.9|578.6|578.8|578.5|0
1639574740000|2021-12-15 13:25:40|578.9|578.7|579|578.8|579.1|578.8|578.9|578.7|785
1639574760000|2021-12-15 13:26:00|579.1|578.9|579.3|579.1|579.3|579.1|579.1|578.9|52
1639574770000|2021-12-15 13:26:10|579.4|579.2|579.3|579.1|579.4|579.2|579.2|579.1|1951
1639574790000|2021-12-15 13:26:30||579.2||579.1||579.2||579.1|0
1639574800000|2021-12-15 13:26:40||579.2||579.1||579.2||579.1|0
1639574820000|2021-12-15 13:27:00|579.2|579.2|579.1|578.8|579.2|579.2|579|578.8|2632
1639574830000|2021-12-15 13:27:10|579|578.7|579|578.8|579|578.8|579|578.6|2842
1639574840000|2021-12-15 13:27:20||578.9||578.8||578.9||578.8|0
1639574850000|2021-12-15 13:27:30|578.9||578.9||578.9||578.9||0
1639574870000|2021-12-15 13:27:50|578.8|578.7|578.8|578.5|578.8|578.7|578.8|578.4|1
1639574880000|2021-12-15 13:28:00|578.7||578.7||578.7||578.7||0
1639574890000|2021-12-15 13:28:10|578.8||578.8||578.8||578.8||0
1639574940000|2021-12-15 13:29:00|578.7|578.4|578.8|578.5|578.8|578.5|578.7|578.4|0
1639574950000|2021-12-15 13:29:10|578.7|578.6|578.7|578.5|578.7|578.6|578.6|578.4|1775
1639574970000|2021-12-15 13:29:30|||||||||408
1639574990000|2021-12-15 13:29:50|578.6|578.4|578.6|578.4|578.7|578.5|578.6|578.4|64
1639575000000|2021-12-15 13:30:00|578.5|578.3|578.4|578.1|578.5|578.3|578.4|578.1|5524
1639575020000|2021-12-15 13:30:20|578.5|578.2|578.8|578.4|579|578.8|578.5|578|7431
1639575030000|2021-12-15 13:30:30|578.7|578.5|578.7|578.5|578.7|578.6|578.7|578.4|5000
1639575040000|2021-12-15 13:30:40|578.8||578.7||578.8||578.7||0
1639575070000|2021-12-15 13:31:10|578.6|578.4|578.5|578.3|578.8|578.5|578.5|578.2|3335
1639575080000|2021-12-15 13:31:20|578.4|578.2|578.3|578.1|578.4|578.2|578.3|578|0
1639575090000|2021-12-15 13:31:30|578.2|578|578.3|578.1|578.5|578.1|578.2|578|2871
1639575110000|2021-12-15 13:31:50|578.4|578.2|578.5|578.2|578.6|578.3|578.3|578.1|880
1639575120000|2021-12-15 13:32:00|578.4|578.1|578.2|578|578.4|578.1|578.1|578|799
1639575140000|2021-12-15 13:32:20|578.3|578.1|578.3|578.1|578.4|578.1|578.3|578.1|775
1639575150000|2021-12-15 13:32:30|578.4|578.3|578.6|578.3|578.6|578.4|578.2|578|31597
1639575160000|2021-12-15 13:32:40|578.5|578.2|578.5|578.3|578.6|578.5|578.4|578.2|1516
1639575170000|2021-12-15 13:32:50|578.4|578.2|578.4|578.2|578.4|578.3|578.4|578.2|0
1639575180000|2021-12-15 13:33:00|578.3||578.3||578.3||578.3||0
1639575190000|2021-12-15 13:33:10|578.4|578.1|578.3|578.2|578.5|578.3|578.2|578|2259
1639575200000|2021-12-15 13:33:20|578.4|578.3|578.4|578.2|578.5|578.3|578.3|578.2|2029
1639575210000|2021-12-15 13:33:30|578.3|578.1|578.3|578.1|578.3|578.1|578.2|578|3
1639575220000|2021-12-15 13:33:40|578.4|578.2|578.7|578.5|578.8|578.6|578.4|578.2|6413
1639575230000|2021-12-15 13:33:50|578.6|578.4|578.7|578.4|578.7|578.5|578.5|578.4|1584
1639575240000|2021-12-15 13:34:00|578.8|578.5|578.9|578.6|579|578.7|578.8|578.5|350
1639575250000|2021-12-15 13:34:10|579|578.7|578.7|578.5|579|578.7|578.7|578.5|0
1639575260000|2021-12-15 13:34:20|578.8|578.4|578.4|578.3|578.8|578.4|578.4|578.2|17742
1639575270000|2021-12-15 13:34:30|578.5|578.4|578.5|578.2|578.7|578.5|578.4|578.1|961
1639575280000|2021-12-15 13:34:40||578.3||578.3||578.3||578.2|0
1639575290000|2021-12-15 13:34:50|578.4|578.2|578.4|578.2|578.6|578.4|578.4|578.2|1946
1639575300000|2021-12-15 13:35:00|578.3|578.1|578.3|578|578.4|578.1|578.3|578|1246
1639575320000|2021-12-15 13:35:20|578.2|578.1|578.2|578|578.2|578.1|578.2|578|0
1639575330000|2021-12-15 13:35:30||578.1||578.1||578.1||578.1|0
1639575350000|2021-12-15 13:35:50|578.1|578|578|577.8|578.2|578|578|577.8|20519
1639575360000|2021-12-15 13:36:00|577.9|577.7|577.8|577.7|577.9|577.8|577.8|577.6|653
1639575370000|2021-12-15 13:36:10|577.7|577.6|577.7|577.5|577.8|577.6|577.5|577.3|17109
1639575380000|2021-12-15 13:36:20|577.6|577.4|577.5|577.3|577.6|577.4|577.5|577.3|975
1639575390000|2021-12-15 13:36:30|577.4|577.4|577.2|577|577.4|577.4|577.2|577|4283
1639575400000|2021-12-15 13:36:40|577.3|577.1|577.2|577|577.4|577.2|577.2|577|4402
1639575420000|2021-12-15 13:37:00|577.1|576.9|577.1|576.8|577.1|576.9|577.1|576.8|5682
1639575430000|2021-12-15 13:37:10|577|576.7|576.8|576.6|577|576.7|576.8|576.6|0
1639575440000|2021-12-15 13:37:20|576.9||576.8||576.9||576.8||0
1639575470000|2021-12-15 13:37:50|576.9|576.7|577|576.8|577|576.8|576.9|576.7|3701
1639575480000|2021-12-15 13:38:00|576.9|576.7|577.2|577|577.3|577|576.9|576.7|3877
1639575490000|2021-12-15 13:38:10||576.9||577||577||576.9|0
1639575500000|2021-12-15 13:38:20|577.3|577.1|577.4|577.2|577.6|577.2|577.3|577.1|875
1639575510000|2021-12-15 13:38:30|577.3|577.1|577.4|577.2|577.4|577.2|577.3|577|2193
1639575530000|2021-12-15 13:38:50|577.3||577.3||577.3||577.3||0
1639575540000|2021-12-15 13:39:00|577.4|577.3|577.7|577.4|577.8|577.4|577.4|577.3|1519
1639575550000|2021-12-15 13:39:10|577.8|577.5|577.9|577.7|578|577.7|577.8|577.5|0
1639575560000|2021-12-15 13:39:20|577.8|577.6|577.7|577.5|577.8|577.6|577.7|577.5|1
1639575570000|2021-12-15 13:39:30|577.6|577.4|577.7|577.4|577.7|577.4|577.6|577.3|0
1639575580000|2021-12-15 13:39:40|577.6||577.6||577.6||577.5||0
1639575600000|2021-12-15 13:40:00|577.7|577.5|577.7|577.4|577.9|577.5|577.7|577.4|370
1639575610000|2021-12-15 13:40:10|577.8|577.5|577.7|577.4|577.8|577.5|577.7|577.4|0
1639575620000|2021-12-15 13:40:20||577.5||577.5||577.5||577.5|0
1639575630000|2021-12-15 13:40:30|577.8|577.6|577.7|577.6|577.8|577.6|577.7|577.6|0
1639575640000|2021-12-15 13:40:40|577.6|577.5|577.5|577.3|577.6|577.5|577.5|577.3|3713
1639575650000|2021-12-15 13:40:50|577.4||577.4||577.5||577.4||0
1639575660000|2021-12-15 13:41:00|577.5|577.2|577.5|577.3|577.5|577.3|577.3|577.1|235
1639575670000|2021-12-15 13:41:10|577.4||577.5||577.5||577.4||0
1639575680000|2021-12-15 13:41:20||577.4||577.2||577.4||577.2|500
1639575690000|2021-12-15 13:41:30|577.4||577.4||577.4||577.4||960
1639575700000|2021-12-15 13:41:40|577.5|577.3|577.8|577.6|578.1|577.8|577.5|577.3|4305
1639575710000|2021-12-15 13:41:50|577.9|577.5|577.9|577.6|578|577.7|577.9|577.5|1364
1639575740000|2021-12-15 13:42:20||577.7||577.7||577.7||577.7|0
1639575750000|2021-12-15 13:42:30|577.8|577.6|577.7|577.4|577.8|577.6|577.7|577.4|1184
1639575760000|2021-12-15 13:42:40|577.8|577.5|577.9|577.6|578|577.7|577.7|577.5|1320
1639575770000|2021-12-15 13:42:50||577.7||577.5||577.7||577.5|0
1639575780000|2021-12-15 13:43:00|577.8|577.4|577.7|577.4|577.8|577.4|577.7|577.4|0
1639575790000|2021-12-15 13:43:10|577.8|577.5|577.8|577.5|577.9|577.6|577.7|577.5|0
1639575800000|2021-12-15 13:43:20||577.6||577.6||577.6||577.6|0
1639575820000|2021-12-15 13:43:40|577.7|577.5|577.8|577.5|577.8|577.6|577.7|577.4|800
1639575840000|2021-12-15 13:44:00|577.7|577.4|577.8|577.5|577.8|577.6|577.6|577.3|1801
1639575850000|2021-12-15 13:44:10|577.7|577.4|577.7|577.5|577.7|577.5|577.7|577.4|0
1639575880000|2021-12-15 13:44:40|577.8|577.6|577.9|577.6|578|577.8|577.8|577.6|1188
1639575890000|2021-12-15 13:44:50|578|577.7|578|577.7|578|577.7|578|577.7|0
1639575900000|2021-12-15 13:45:00|577.9|577.8|578.2|578|578.3|578.1|577.9|577.8|1967
1639575910000|2021-12-15 13:45:10|578.1|578.1|578.2|578|578.2|578.1|578.1|577.9|3523
1639575920000|2021-12-15 13:45:20|578.1|578.1|578.2|577.9|578.2|578.1|578.1|577.8|291
1639575930000|2021-12-15 13:45:30|578.3|578|578.4|578.1|578.5|578.2|578.3|578|1570
1639575940000|2021-12-15 13:45:40|578.3||578.3||578.3||578.3||0
1639575950000|2021-12-15 13:45:50|578.2|578.2|578.3|578.1|578.3|578.2|578.2|578.1|1
1639575960000|2021-12-15 13:46:00|578.2|578|578.2|578|578.3|578|578.1|578|388
1639575970000|2021-12-15 13:46:10||578.1||578||578.1||578|0
1639575980000|2021-12-15 13:46:20|578.3|578.1|578.3|578|578.4|578.2|578.3|578|2123
1639576030000|2021-12-15 13:47:10||578.1||578.1||578.1||578.1|0
1639576040000|2021-12-15 13:47:20|578.2|578|577.7|577.4|578.2|578|577.5|577.2|4796
1639576050000|2021-12-15 13:47:30|577.6||577.7||577.7||577.6||0
1639576060000|2021-12-15 13:47:40|577.6|577.3|577.6|577.2|577.6|577.4|577.4|577.1|2764
1639576080000|2021-12-15 13:48:00||577.3||577.3||577.4||577.3|250
1639576090000|2021-12-15 13:48:10|577.5|577.2|577.5|577.2|577.5|577.2|577.5|577.2|2651
1639576100000|2021-12-15 13:48:20|577.6|577.3|577.9|577.7|578|577.8|577.6|577.3|4877
1639576110000|2021-12-15 13:48:30|578|577.6|578.3|578|578.5|578.1|578|577.6|967
1639576120000|2021-12-15 13:48:40|578.4|578.1|578.1|577.9|578.4|578.2|578.1|577.9|2718
1639576130000|2021-12-15 13:48:50|578||578.1||578.1||578||0
1639576140000|2021-12-15 13:49:00|578.2|578|578.3|578|578.4|578.1|578.2|578|1040
1639576150000|2021-12-15 13:49:10|578.2|577.9|578.3|578|578.3|578|578.1|577.9|0
1639576160000|2021-12-15 13:49:20|578.4|578.1|578.3|578|578.4|578.1|578.3|578|1300
1639576170000|2021-12-15 13:49:30|578.4|578.1|578.5|578.2|578.5|578.2|578.4|578.1|488
1639576180000|2021-12-15 13:49:40|578.6|578.3|578.4|578.1|578.6|578.3|578.3|578.1|0
1639576190000|2021-12-15 13:49:50|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.2|0
1639576200000|2021-12-15 13:50:00|578.4|578.1|578.3|578.1|578.5|578.1|578.3|578.1|0
1639576210000|2021-12-15 13:50:10|578.4|578|578.4|578.1|578.4|578.1|578.4|578|0
1639576230000|2021-12-15 13:50:30|578.3|578|578.1|577.9|578.3|578|578.1|577.9|4675
1639576240000|2021-12-15 13:50:40|578.2|578|578.4|578.1|578.4|578.1|578.2|578|1963
1639576250000|2021-12-15 13:50:50|578.3|578|577.3|577.2|578.3|578.1|577.2|577.1|49933
1639576260000|2021-12-15 13:51:00|577.2|577.1|577.2|577|577.5|577.2|577.1|577|4848
1639576270000|2021-12-15 13:51:10|577.1|576.9|577.2|577.1|577.4|577.1|577.1|576.9|6365
1639576280000|2021-12-15 13:51:20|577.1|576.9|577.1|576.9|577.1|577|577|576.9|605
1639576290000|2021-12-15 13:51:30|576.9|576.8|576.8|576.6|577|576.8|576.8|576.5|2947
1639576300000|2021-12-15 13:51:40|576.9|576.7|576.9|576.7|577|576.8|576.9|576.6|338
1639576320000|2021-12-15 13:52:00|577|576.8|577.1|576.9|577.1|576.9|577|576.8|487
1639576330000|2021-12-15 13:52:10|577|576.8|577|576.6|577|576.8|576.8|576.6|60
1639576340000|2021-12-15 13:52:20||576.7||576.6||576.7||576.6|0
1639576350000|2021-12-15 13:52:30||576.7||576.7||576.7||576.7|0
1639576360000|2021-12-15 13:52:40||576.6||576.7||576.7||576.6|0
1639576370000|2021-12-15 13:52:50|577.1|576.6|577.1|576.8|577.1|576.9|577.1|576.6|0
1639576380000|2021-12-15 13:53:00|577||577.1||577.1||577||0
1639576400000|2021-12-15 13:53:20|577|576.9|577.7|577.3|577.7|577.3|577|576.8|4351
1639576410000|2021-12-15 13:53:30|577.8|577.4|577.7|577.3|577.8|577.5|577.7|577.3|0
1639576420000|2021-12-15 13:53:40|577.8|577.4|577.9|577.5|577.9|577.5|577.7|577.4|0
1639576430000|2021-12-15 13:53:50|577.8||577.9||577.9||577.8||0
1639576440000|2021-12-15 13:54:00|577.8|577.6|577.7|577.6|577.8|577.6|577.6|577.5|3288
1639576450000|2021-12-15 13:54:10|577.6|577.5|577.7|577.6|577.7|577.6|577.6|577.3|3872
1639576460000|2021-12-15 13:54:20||577.5||577.5||577.5||577.5|0
1639576470000|2021-12-15 13:54:30|577.8|577.6|578|577.7|578.1|577.8|577.8|577.6|1218
1639576480000|2021-12-15 13:54:40|578.1|577.8|578.1|577.8|578.2|577.8|578|577.7|350
1639576490000|2021-12-15 13:54:50|578.2|577.9|578.5|578.3|578.6|578.3|578.2|577.9|0
1639576500000|2021-12-15 13:55:00|578.6|578.2|578.5|578.3|578.7|578.4|578.4|578.2|500
1639576510000|2021-12-15 13:55:10||578.2||578.3||578.3||578.2|0
1639576520000|2021-12-15 13:55:20|578.6|578.4|578.6|578.4|578.7|578.4|578.5|578.3|601
1639576530000|2021-12-15 13:55:30|578.7||578.7||578.7||578.6||0
1639576540000|2021-12-15 13:55:40|578.8|578.5|578.8|578.6|579.1|578.8|578.8|578.5|733
1639576550000|2021-12-15 13:55:50||578.7||578.7||578.7||578.7|0
1639576560000|2021-12-15 13:56:00|578.9|578.6|579|578.7|579|578.7|578.9|578.6|387
1639576570000|2021-12-15 13:56:10|579.1||579||579.1||579||0
1639576580000|2021-12-15 13:56:20|579.1|578.8|579.2|578.9|579.3|579|579.1|578.8|1050
1639576590000|2021-12-15 13:56:30|579.1|579|579.3|579.1|579.3|579.1|579.1|579|0
1639576600000|2021-12-15 13:56:40|579.4||579.4||579.4||579.3||0
1639576610000|2021-12-15 13:56:50|579.3||579.3||579.4||579.3||0
1639576620000|2021-12-15 13:57:00|579.2|579|578.9|578.6|579.2|579|578.7|578.5|5168
1639576630000|2021-12-15 13:57:10|579|578.7|579|578.7|579|578.8|579|578.7|0
1639576640000|2021-12-15 13:57:20|579.1|578.8|579.1|578.8|579.1|578.9|579.1|578.8|0
1639576650000|2021-12-15 13:57:30|579.2|578.9|579.3|578.9|579.3|578.9|579.2|578.9|0
1639576660000|2021-12-15 13:57:40|579.2|578.8|579.1|578.8|579.2|578.9|579|578.8|0
1639576670000|2021-12-15 13:57:50|579||579.1||579.1||579||0
1639576680000|2021-12-15 13:58:00|579||579.1||579.1||578.9||1063
1639576690000|2021-12-15 13:58:10|579|578.9|579.6|579.3|579.6|579.3|579|578.9|2241
1639576700000|2021-12-15 13:58:20|579.5|579.2|579.6|579.3|579.6|579.3|579.5|579.2|0
1639576720000|2021-12-15 13:58:40|579.5|579.1|579.3|579.1|579.5|579.1|579.2|579|9999
1639576730000|2021-12-15 13:58:50|579.4|579.2|579.6|579.3|579.6|579.3|579.3|579.2|780
1639576740000|2021-12-15 13:59:00|579.5|579.2|579.4|579.2|579.5|579.2|579.4|579.2|567
1639576750000|2021-12-15 13:59:10|579.3|579.3|579.4|579.2|579.6|579.3|579.3|579.2|1585
1639576760000|2021-12-15 13:59:20|579.5||579.5||579.5||579.4||0
1639576770000|2021-12-15 13:59:30||579.3||579.3||579.3||579.3|0
1639576780000|2021-12-15 13:59:40|579.4|579.2|579.4|579.2|579.5|579.2|579.2|579|228
1639576790000|2021-12-15 13:59:50|579.3|579.1|579.1|579|579.3|579.1|579.1|578.9|1
1639576800000|2021-12-15 14:00:00|579.2|579.1|579.3|579|579.3|579.1|579.1|578.9|334
1639576810000|2021-12-15 14:00:10|579.2|578.9|579.1|578.8|579.3|578.9|579.1|578.8|400
1639576830000|2021-12-15 14:00:30|579|578.9|579.1|578.8|579.1|578.9|579|578.8|0
1639576840000|2021-12-15 14:00:40|579||579||579.1||579||0
1639576850000|2021-12-15 14:00:50|578.9|578.7|578.6|578.3|578.9|578.7|578.5|578.2|2599
1639576860000|2021-12-15 14:01:00|578.5|578.2|578.5|578.2|578.6|578.3|578.5|578.2|0
1639576870000|2021-12-15 14:01:10|578.6|578.3|578.3|578.1|578.6|578.3|578.2|578|3417
1639576880000|2021-12-15 14:01:20|578.2|578|578.2|577.9|578.2|578|578.1|577.8|286
1639576900000|2021-12-15 14:01:40|578.3|578|578.4|578.1|578.4|578.2|578.3|578|1
1639576910000|2021-12-15 14:01:50|578.3|578.2|578.4|578.1|578.4|578.2|578.3|578|0
1639576920000|2021-12-15 14:02:00|578.5|578.2|578.6|578.3|578.6|578.3|578.5|578.2|616
1639576930000|2021-12-15 14:02:10|578.7|578.4|578.8|578.4|578.8|578.5|578.6|578.4|0
1639576940000|2021-12-15 14:02:20|578.9|578.5|579|578.8|579.1|578.8|578.9|578.5|0
1639576950000|2021-12-15 14:02:30|578.9|578.7|578.9|578.6|579|578.8|578.8|578.6|469
1639576960000|2021-12-15 14:02:40|579|578.7|578.9|578.6|579|578.7|578.9|578.6|1491
1639576970000|2021-12-15 14:02:50|579|578.7|579|578.7|579|578.7|578.9|578.6|0
1639576980000|2021-12-15 14:03:00|578.9|578.6|578.8|578.6|578.9|578.6|578.7|578.6|5377
1639576990000|2021-12-15 14:03:10|578.7|578.7|579.5|579.2|579.5|579.2|578.7|578.7|9999
1639577000000|2021-12-15 14:03:20|579.6|579.3|579.6|579.3|579.6|579.4|579.6|579.3|350
1639577010000|2021-12-15 14:03:30|579.7|579.4|579.7|579.4|579.8|579.4|579.7|579.4|0
1639577020000|2021-12-15 14:03:40|579.6||579.7||579.7||579.6||0
1639577040000|2021-12-15 14:04:00|579.6|579.3|579.3|579|579.6|579.3|579.2|579|873
1639577050000|2021-12-15 14:04:10|579.4|579.1|579.2|579|579.4|579.1|579.2|579|0
1639577060000|2021-12-15 14:04:20|579.3|578.9|579.2|578.8|579.3|578.9|579|578.8|1587
1639577070000|2021-12-15 14:04:30|579.3|578.9|579.6|579.3|579.6|579.3|579.3|578.9|1825
1639577080000|2021-12-15 14:04:40|579.7|579.4|579.8|579.5|579.9|579.5|579.7|579.4|0
1639577100000|2021-12-15 14:05:00|579.7|579.4|579.3|579.1|579.7|579.5|579.3|579|23517
1639577110000|2021-12-15 14:05:10|579.4|579.2|579.5|579.2|579.5|579.2|579.4|579.1|2000
1639577120000|2021-12-15 14:05:20|579.4|579.1|579.4|579.1|579.4|579.2|579.4|579.1|0
1639577130000|2021-12-15 14:05:30|579.5|579.2|579.5|579.2|579.5|579.2|579.5|579.2|0
1639577140000|2021-12-15 14:05:40|579.4|579.3|579.5|579.2|579.5|579.3|579.4|579.1|4372
1639577150000|2021-12-15 14:05:50|579.4|579.3|579.4|579.2|579.5|579.3|579.3|579.1|503
1639577160000|2021-12-15 14:06:00|579.5|579.3|579.5|579.2|579.5|579.3|579.4|579.1|10990
1639577170000|2021-12-15 14:06:10|579.4|579.1|579.2|579.1|579.4|579.1|579.2|579.1|1611
1639577180000|2021-12-15 14:06:20||579||579||579.1||579|205
1639577190000|2021-12-15 14:06:30||579.1||579||579.1||579|0
1639577210000|2021-12-15 14:06:50||579.1||579.1||579.1||579.1|0
1639577220000|2021-12-15 14:07:00|579.3||579.3||579.4||579.3||377
1639577230000|2021-12-15 14:07:10|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|36
1639577240000|2021-12-15 14:07:20|579.3|579.1|579.3|579|579.3|579.2|579.3|579|500
1639577250000|2021-12-15 14:07:30||579.1||579.1||579.1||579.1|0
1639577260000|2021-12-15 14:07:40|579.4|579.2|579.4|579.2|579.4|579.3|579.4|579.2|0
1639577280000|2021-12-15 14:08:00|579.5|579.3|579.1|579|579.6|579.4|579.1|579|4062
1639577290000|2021-12-15 14:08:10|579.2|578.9|579.1|578.9|579.2|579|579|578.9|2028
1639577300000|2021-12-15 14:08:20|579.2||579.2||579.2||579.2||0
1639577320000|2021-12-15 14:08:40|579.1|578.8|578.9|578.7|579.2|578.8|578.9|578.7|686
1639577330000|2021-12-15 14:08:50|578.8|578.6|578.8|578.5|578.8|578.6|578.7|578.4|703
1639577340000|2021-12-15 14:09:00|578.9|578.6|578.7|578.4|578.9|578.6|578.5|578.3|5010
1639577350000|2021-12-15 14:09:10|578.6|578.3|578.5|578.2|578.6|578.4|578.4|578.2|440
1639577360000|2021-12-15 14:09:20|578.4|578.1|578.3|578|578.4|578.1|578.3|578|0
1639577380000|2021-12-15 14:09:40|578.2|577.9|578.2|577.9|578.2|578|578.1|577.9|600
1639577390000|2021-12-15 14:09:50|578.1||578.1||578.1||578.1||0
1639577400000|2021-12-15 14:10:00|578|577.8|577.9|577.6|578|577.8|577.9|577.6|678
1639577410000|2021-12-15 14:10:10|577.8|577.7|577.9|577.7|578|577.7|577.8|577.7|0
1639577440000|2021-12-15 14:10:40|577.8|577.8|578.2|577.9|578.3|578.1|577.8|577.7|1039
1639577450000|2021-12-15 14:10:50|578.3|578|578.3|578|578.3|578|578.3|578|0
1639577460000|2021-12-15 14:11:00||578.1||578.2||578.2||578.1|0
1639577470000|2021-12-15 14:11:10|578.2|578.1|578.5|578.2|578.5|578.2|578.2|578.1|672
1639577500000|2021-12-15 14:11:40|578.4|578.1|578.4|578|578.4|578.1|578.3|578|722
1639577510000|2021-12-15 14:11:50|578.3|578.1|578.4|578.1|578.4|578.1|578.3|578.1|10
1639577520000|2021-12-15 14:12:00|578.5|578.2|578.7|578.4|578.7|578.4|578.5|578.2|0
1639577530000|2021-12-15 14:12:10|578.6|578.3|578.5|578.2|578.6|578.3|578.5|578.2|0
1639577540000|2021-12-15 14:12:20|578.4||578.4||578.4||578.4||0
1639577550000|2021-12-15 14:12:30|578.3|578.1|578.3|578|578.3|578.1|578.2|578|1333
1639577570000|2021-12-15 14:12:50|578.2|577.9|578.2|577.9|578.3|578|578.1|577.8|3613
1639577580000|2021-12-15 14:13:00|578.1||578.1||578.2||578.1||0
1639577610000|2021-12-15 14:13:30|578|578|578.3|578.1|578.3|578.1|578|578|174
1639577620000|2021-12-15 14:13:40|578.2|578|578.3|578.1|578.3|578.1|578.2|578|0
1639577630000|2021-12-15 14:13:50||578||578.1||578.1||578|0
1639577650000|2021-12-15 14:14:10|578.2|578|578.2|578|578.2|578|578.1|578|2199
1639577660000|2021-12-15 14:14:20|578.1|577.9|578.1|577.9|578.2|578|578.1|577.9|1536
1639577670000|2021-12-15 14:14:30|578||578.2||578.2||578||0
1639577680000|2021-12-15 14:14:40|578.1||578.2||578.2||578.1||0
1639577690000|2021-12-15 14:14:50|578.1|577.8|578.1|577.8|578.1|577.9|577.9|577.7|392
1639577700000|2021-12-15 14:15:00|578|577.7|578.1|577.8|578.1|578|578|577.7|3000
1639577720000|2021-12-15 14:15:20|578|577.7|578|577.8|578.1|577.8|577.9|577.7|0
1639577730000|2021-12-15 14:15:30|578.1||578||578.1||578||430
1639577770000|2021-12-15 14:16:10|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.7|0
1639577780000|2021-12-15 14:16:20|577.8|577.6|577.8|577.7|577.8|577.7|577.8|577.6|434
1639577790000|2021-12-15 14:16:30|577.9|577.8|578.3|578.2|578.3|578.2|577.9|577.7|7057
1639577800000|2021-12-15 14:16:40|578.2|578.1|578.3|578|578.3|578.2|578.2|578|350
1639577810000|2021-12-15 14:16:50|578.4|578.1|578.4|578.1|578.6|578.3|578.3|578.1|52
1639577820000|2021-12-15 14:17:00|578.3|578.2|578.5|578.2|578.5|578.2|578.3|578.2|673
1639577830000|2021-12-15 14:17:10|578.6|578.5|578.7|578.4|578.8|578.6|578.5|578.3|8376
1639577840000|2021-12-15 14:17:20|578.6|578.3|578.5|578.2|578.6|578.4|578.4|578.2|1951
1639577850000|2021-12-15 14:17:30|578.6|578.3|578.7|578.4|578.7|578.4|578.6|578.3|0
1639577860000|2021-12-15 14:17:40|578.8|578.5|578.9|578.6|578.9|578.7|578.7|578.5|2308
1639577870000|2021-12-15 14:17:50|578.8|578.5|578.8|578.5|578.8|578.5|578.6|578.5|868
1639577880000|2021-12-15 14:18:00|578.7|578.4|578.6|578.3|578.7|578.4|578.5|578.2|784
1639577890000|2021-12-15 14:18:10||578.2||578.2||578.2||578.2|0
1639577900000|2021-12-15 14:18:20|578.5|578.3|577.9|577.7|578.5|578.3|577.9|577.6|8922
1639577910000|2021-12-15 14:18:30|578|577.6|578|577.7|578|577.7|577.9|577.6|0
1639577920000|2021-12-15 14:18:40|577.9|577.8|577.9|577.7|577.9|577.8|577.9|577.7|100
1639577940000|2021-12-15 14:19:00|578|577.8|578.4|578|578.4|578.1|578|577.8|0
1639577950000|2021-12-15 14:19:10|578.3|577.9|578.1|577.8|578.3|578|578.1|577.8|0
1639577960000|2021-12-15 14:19:20|578||578.1||578.1||578||0
1639577980000|2021-12-15 14:19:40|578||578||578||578||0
1639577990000|2021-12-15 14:19:50|578.1|577.9|578.2|577.9|578.2|577.9|578.1|577.9|0
1639578000000|2021-12-15 14:20:00|578.3|578|578|577.8|578.3|578|578|577.8|4246
1639578010000|2021-12-15 14:20:10|578.1|577.9|578.2|577.9|578.2|577.9|578|577.9|0
1639578020000|2021-12-15 14:20:20||577.8||577.9||577.9||577.8|0
1639578050000|2021-12-15 14:20:50|578.3|578|578.3|578.1|578.5|578.3|578.3|578|8099
1639578060000|2021-12-15 14:21:00|578.2|578|578.2|578|578.2|578|578.1|578|169
1639578100000|2021-12-15 14:21:40|578.1|577.9|578.1|577.9|578.3|578.1|578|577.8|2187
1639578110000|2021-12-15 14:21:50|578|577.8|578|577.7|578|577.8|577.9|577.6|604
1639578120000|2021-12-15 14:22:00|578.1||578.1||578.1||578.1||0
1639578130000|2021-12-15 14:22:10|578||578||578||578||0
1639578140000|2021-12-15 14:22:20|578.1|577.8|578.5|578.1|578.5|578.1|578.1|577.8|1734
1639578150000|2021-12-15 14:22:30|578.4|578.2|578.5|578.1|578.5|578.2|578.4|578.1|0
1639578170000|2021-12-15 14:22:50|578.6|578.3|578.4|578.2|578.7|578.5|578.4|578.2|4389
1639578180000|2021-12-15 14:23:00|578.5|578.3|578.5|578.2|578.5|578.3|578.5|578.2|0
1639578190000|2021-12-15 14:23:10|578.6|578.3|578.6|578.3|578.6|578.3|578.6|578.3|0
1639578200000|2021-12-15 14:23:20||578.2||578.3||578.3||578.2|0
1639578220000|2021-12-15 14:23:40|578.7|578.4|578.8|578.5|578.8|578.6|578.6|578.4|1101
1639578230000|2021-12-15 14:23:50|578.9|578.6|578.9|578.7|579|578.8|578.9|578.6|375
1639578240000|2021-12-15 14:24:00|579|578.8|578.8|578.5|579|578.8|578.8|578.4|2271
1639578250000|2021-12-15 14:24:10||578.4||578.4||578.4||578.4|40
1639578260000|2021-12-15 14:24:20||578.5||578.4||578.5||578.4|0
1639578270000|2021-12-15 14:24:30|578.7|578.3|578.6|578.3|578.7|578.5|578.6|578.3|0
1639578280000|2021-12-15 14:24:40|578.5||578.6||578.6||578.5||0
1639578290000|2021-12-15 14:24:50|578.5||578.6||578.6||578.5||0
1639578300000|2021-12-15 14:25:00|578.7|578.4|578.8|578.4|578.8|578.5|578.7|578.3|0
1639578320000|2021-12-15 14:25:20|578.7|578.3|578.4|578.1|578.7|578.3|578.4|578.1|0
1639578330000|2021-12-15 14:25:30|578.5|578.2|578.5|578.2|578.5|578.3|578.5|578.2|0
1639578340000|2021-12-15 14:25:40|578.4|578.3|578.4|578.1|578.4|578.3|578.4|578.1|0
1639578350000|2021-12-15 14:25:50|578.5||578.5||578.5||578.4||0
1639578360000|2021-12-15 14:26:00|578.4|578.2|578.5|578.2|578.5|578.2|578.4|578.2|0
1639578370000|2021-12-15 14:26:10|578.4||578.4||578.4||578.4||0
1639578380000|2021-12-15 14:26:20|578.5||578.5||578.5||578.5||0
1639578390000|2021-12-15 14:26:30|578.4||578.4||578.4||578.4||0
1639578400000|2021-12-15 14:26:40|578.3|578.1|578.1|577.7|578.3|578.1|578|577.7|5499
1639578410000|2021-12-15 14:26:50|578.2|577.8|578.2|578|578.3|578.1|578.1|577.8|719
1639578420000|2021-12-15 14:27:00|578.3|577.9|578.2|578|578.3|578|578|577.9|1279
1639578430000|2021-12-15 14:27:10|578|577.9|578.1|577.8|578.2|577.9|578|577.8|1279
1639578440000|2021-12-15 14:27:20|578.2|577.9|578.2|578|578.2|578|578|577.8|3015
1639578450000|2021-12-15 14:27:30|578|577.9|577.9|577.7|578|577.9|577.9|577.7|814
1639578460000|2021-12-15 14:27:40|578|577.8|578|577.6|578.2|577.9|577.7|577.6|20959
1639578480000|2021-12-15 14:28:00|577.8|577.7|577.8|577.6|578|577.7|577.8|577.6|1103
1639578490000|2021-12-15 14:28:10|577.7|577.5|577.4|577.1|577.7|577.5|577.4|577.1|3321
1639578510000|2021-12-15 14:28:30|577.3|577|577.1|577|577.3|577.1|577.1|577|14004
1639578520000|2021-12-15 14:28:40|577.2|577.1|577.4|577.1|577.5|577.2|577.2|577|1874
1639578530000|2021-12-15 14:28:50|577.3|577.2|577.6|577.3|577.6|577.3|577.3|577.2|2194
1639578540000|2021-12-15 14:29:00|577.5|577.2|577.6|577.4|577.6|577.4|577.4|577.2|690
1639578550000|2021-12-15 14:29:10|577.5|577.5|577.6|577.4|577.6|577.5|577.5|577.2|3940
1639578570000|2021-12-15 14:29:30|577.5|577.3|577.5|577.1|577.6|577.3|577.4|577.1|1703
1639578580000|2021-12-15 14:29:40||577.2||577.2||577.2||577.2|350
1639578590000|2021-12-15 14:29:50|577.4|577.1|577.3|577|577.4|577.1|577.1|577|63
1639578600000|2021-12-15 14:30:00|577.2|576.9|577.3|576.9|577.3|577|577|576.8|1707
1639578610000|2021-12-15 14:30:10|577.2|576.8|577.5|577.3|577.5|577.3|577.1|576.8|1338
1639578620000|2021-12-15 14:30:20|577.4|577.4|577|576.7|577.4|577.4|577|576.7|2542
1639578630000|2021-12-15 14:30:30|576.9|576.6|577.2|577|577.2|577|576.9|576.6|4848
1639578640000|2021-12-15 14:30:40|577.1|576.9|577.1|576.8|577.2|576.9|576.9|576.7|464
1639578650000|2021-12-15 14:30:50|577.2|576.9|577|576.8|577.2|576.9|576.9|576.8|1600
1639578660000|2021-12-15 14:31:00|577.1|576.7|576.9|576.7|577.1|576.7|576.8|576.6|6595
1639578670000|2021-12-15 14:31:10|576.8|576.6|576.5|576.3|576.9|576.6|576.5|576.3|3254
1639578680000|2021-12-15 14:31:20|576.6|576.4|576.8|576.5|576.9|576.6|576.6|576.3|3859
1639578690000|2021-12-15 14:31:30|576.9|576.6|576.9|576.6|576.9|576.7|576.8|576.5|3521
1639578700000|2021-12-15 14:31:40|576.8|576.7|577.4|577|577.4|577.1|576.8|576.7|3593
1639578710000|2021-12-15 14:31:50|577.3|576.9|577.1|576.8|577.3|576.9|577|576.8|2175
1639578720000|2021-12-15 14:32:00|577|576.7|576.6|576.3|577|576.7|576.5|576.2|5358
1639578730000|2021-12-15 14:32:10|576.7|576.2|576.4|576.1|576.7|576.2|576.3|576|562
1639578740000|2021-12-15 14:32:20|576.5|576.2|576.4|576|576.6|576.3|576.3|576|4375
1639578750000|2021-12-15 14:32:30|576.3|576.1|576.4|576.1|576.4|576.1|576.1|575.8|6954
1639578770000|2021-12-15 14:32:50|576.5|576.2|576.4|576.2|576.7|576.3|576.4|576.2|1686
1639578780000|2021-12-15 14:33:00|576.5|576.3|576.6|576.3|576.7|576.3|576.4|576.2|0
1639578790000|2021-12-15 14:33:10|576.5|576.4|576.9|576.6|577|576.7|576.5|576.4|0
1639578800000|2021-12-15 14:33:20|576.8|576.5|576.7|576.3|576.8|576.5|576.5|576.3|1
1639578810000|2021-12-15 14:33:30|576.8|576.4|576.7|576.3|576.8|576.6|576.7|576.3|0
1639578820000|2021-12-15 14:33:40|576.8|576.4|576.4|576.1|576.8|576.5|576.2|576|5591
1639578830000|2021-12-15 14:33:50|576.3|576|576.5|576.1|576.5|576.2|576.2|576|611
1639578840000|2021-12-15 14:34:00|576.4|576|576.4|576|576.4|576|576.4|576|0
1639578850000|2021-12-15 14:34:10|576.3|575.9|576.2|575.9|576.3|576|576.1|575.8|2746
1639578860000|2021-12-15 14:34:20|576.1|575.8|576.3|576.1|576.4|576.2|575.9|575.7|16952
1639578870000|2021-12-15 14:34:30|576.2|576|576.1|575.7|576.3|576.1|575.9|575.7|1954
1639578880000|2021-12-15 14:34:40|576|575.6|575.7|575.4|576.1|575.8|575.6|575.4|28307
1639578890000|2021-12-15 14:34:50|575.6|575.3|575.6|575.3|575.7|575.5|575.6|575.3|5377
1639578900000|2021-12-15 14:35:00|575.7|575.4|575.5|575.3|575.7|575.5|575.5|575.3|2270
1639578910000|2021-12-15 14:35:10|575.6|575.2|575.7|575.3|575.7|575.4|575.3|575|2355
1639578920000|2021-12-15 14:35:20|575.8|575.4|575.7|575.3|575.9|575.6|575.6|575.3|1468
1639578930000|2021-12-15 14:35:30|575.6|575.2|575.7|575.5|575.9|575.5|575.3|575|42726
1639578940000|2021-12-15 14:35:40|575.8|575.6|575.7|575.4|575.9|575.6|575.6|575.4|1741
1639578950000|2021-12-15 14:35:50|575.8|575.5|575.8|575.5|575.9|575.6|575.7|575.4|0
1639578960000|2021-12-15 14:36:00|575.9|575.6|575.8|575.7|576.1|575.7|575.8|575.6|350
1639578970000|2021-12-15 14:36:10|575.7|575.6|575.4|575.1|575.7|575.6|575.3|575.1|5251
1639578980000|2021-12-15 14:36:20|575.3|575.2|575.4|575.2|575.4|575.2|575.2|575|2584
1639578990000|2021-12-15 14:36:30|575.3|575.1|575.3|575.1|575.4|575.2|575.3|575|2805
1639579000000|2021-12-15 14:36:40|575.4|575.2|575.4|575.1|575.4|575.2|575.3|575|5658
1639579010000|2021-12-15 14:36:50|575.3|575.2|575.3|575|575.3|575.2|575.1|575|625
1639579020000|2021-12-15 14:37:00|575.2|574.9|574.3|574|575.2|574.9|574.2|574|134536
1639579030000|2021-12-15 14:37:10|574.4|574.1|574.6|574.3|574.7|574.4|574.2|574|12651
1639579040000|2021-12-15 14:37:20|574.7|574.4|574.6|574.4|574.9|574.7|574.4|574.1|10293
1639579050000|2021-12-15 14:37:30|574.7|574.3|574.4|574.2|574.7|574.4|574.4|574.2|353
1639579060000|2021-12-15 14:37:40|574.3|574.1|574.5|574.2|574.6|574.3|574.3|574|815
1639579070000|2021-12-15 14:37:50|574.4|574.1|574.4|574.1|574.6|574.3|574.3|574.1|350
1639579080000|2021-12-15 14:38:00|574.5|574.2|574.5|574.2|574.5|574.3|574.2|574.1|6547
1639579090000|2021-12-15 14:38:10|574.6|574.3|574.6|574.4|574.8|574.5|574.5|574.3|5213
1639579100000|2021-12-15 14:38:20|574.7|574.5|574.5|574.2|574.8|574.5|574.3|574.2|3080
1639579110000|2021-12-15 14:38:30|574.4|574.1|574.3|574.1|574.4|574.1|574.2|574.1|2740
1639579120000|2021-12-15 14:38:40|574.4|574.2|574.5|574.2|574.5|574.3|574.4|574.1|412
1639579130000|2021-12-15 14:38:50|574.4|574.1|574.3|574.1|574.5|574.2|574.3|574.1|869
1639579140000|2021-12-15 14:39:00|574.4|574|574.1|573.8|574.5|574|574|573.6|9735
1639579150000|2021-12-15 14:39:10|574.2|573.9|574.2|573.9|574.3|574|574|573.8|3552
1639579160000|2021-12-15 14:39:20|574.1|573.8|574.2|573.9|574.2|573.9|574|573.8|745
1639579170000|2021-12-15 14:39:30|574|574|574.4|574.2|574.4|574.2|574|573.8|29333
1639579180000|2021-12-15 14:39:40|574.3|574|574.4|574|574.5|574.2|573.9|573.8|5357
1639579190000|2021-12-15 14:39:50|574.5|574.1|574.5|574.1|574.6|574.3|574.5|574|0
1639579200000|2021-12-15 14:40:00|574.4|574.2|573.9|573.7|574.4|574.2|573.8|573.7|17589
1639579210000|2021-12-15 14:40:10|573.8|573.8|574.5|574.2|574.6|574.3|573.8|573.6|3003
1639579220000|2021-12-15 14:40:20|574.6|574.3|574.5|574.3|574.7|574.4|574.5|574.3|0
1639579230000|2021-12-15 14:40:30|574.4|574.2|574.8|574.4|574.9|574.6|574.2|573.8|51871
1639579240000|2021-12-15 14:40:40|574.7|574.5|574.8|574.6|575|574.7|574.6|574.5|0
1639579250000|2021-12-15 14:40:50|574.7|574.8|575|574.7|575|574.8|574.7|574.5|10261
1639579260000|2021-12-15 14:41:00|574.9|574.8|575|574.7|575.3|575|574.9|574.7|2664
1639579270000|2021-12-15 14:41:10|574.9|574.8|574.5|574.2|574.9|574.8|574.4|574.2|10806
1639579280000|2021-12-15 14:41:20|574.6|574.3|574.8|574.4|575|574.6|574.6|574.2|5210
1639579290000|2021-12-15 14:41:30|574.9|574.5|575.2|574.9|575.2|574.9|574.8|574.5|3030
1639579300000|2021-12-15 14:41:40|575.3|575|574.9|574.7|575.4|575|574.8|574.5|3365
1639579310000|2021-12-15 14:41:50|575|574.6|574.8|574.7|575|574.7|574.8|574.6|0
1639579320000|2021-12-15 14:42:00|574.9|574.6|574.9|574.5|575|574.8|574.7|574.4|2438
1639579330000|2021-12-15 14:42:10|574.8|574.4|574.7|574.4|574.8|574.5|574.7|574.4|0
1639579340000|2021-12-15 14:42:20|574.8|574.5|574.5|574.3|575|574.7|574.5|574.3|363
1639579350000|2021-12-15 14:42:30|574.4|574.2|574.1|573.9|574.4|574.2|574|573.7|16570
1639579360000|2021-12-15 14:42:40|574|574|574.3|574.1|574.4|574.2|574|574|2623
1639579370000|2021-12-15 14:42:50||574||574.1||574.1||574|0
1639579380000|2021-12-15 14:43:00|574.2|574|574.1|573.8|574.3|574|574|573.8|1149
1639579390000|2021-12-15 14:43:10|574.2|573.9|574.2|573.9|574.2|574|574.1|573.9|1080
1639579400000|2021-12-15 14:43:20|574.3|574|574.4|574.1|574.5|574.2|574.3|574|383
1639579410000|2021-12-15 14:43:30|574.5|574.2|574.5|574.2|574.5|574.2|574.4|574.1|0
1639579420000|2021-12-15 14:43:40|574.4|574.3|574.6|574.3|574.7|574.4|574.4|574.1|1368
1639579430000|2021-12-15 14:43:50|574.8|574.4|574.5|574.2|574.8|574.5|574.4|574.2|10102
1639579440000|2021-12-15 14:44:00|574.4|574.3|574.4|574.1|574.6|574.3|574.4|574.1|3941
1639579450000|2021-12-15 14:44:10|574.5|574.2|574.5|574.2|574.5|574.3|574.5|574.2|371
1639579460000|2021-12-15 14:44:20|574.6|574.3|574.6|574.3|574.8|574.5|574.4|574.2|25398
1639579470000|2021-12-15 14:44:30|574.7|574.4|574.5|574.3|574.7|574.5|574.4|574.3|1818
1639579480000|2021-12-15 14:44:40|574.4|574.2|574.8|574.5|574.8|574.5|574.3|574.2|2047
1639579490000|2021-12-15 14:44:50|574.9|574.6|574.5|574.3|574.9|574.6|574.5|574.3|459
1639579500000|2021-12-15 14:45:00|574.4|574.2|574.1|573.9|574.4|574.2|573.9|573.7|15757
1639579510000|2021-12-15 14:45:10|574.2|573.8|574|573.8|574.3|574|573.8|573.7|9784
1639579520000|2021-12-15 14:45:20|574.1|573.9|574|573.8|574.1|574|574|573.8|2
1639579530000|2021-12-15 14:45:30|574.1|573.9|574.1|573.8|574.1|573.9|574|573.8|0
1639579540000|2021-12-15 14:45:40|574|573.9|573.9|573.7|574.1|573.9|573.9|573.7|575
1639579550000|2021-12-15 14:45:50|573.8|573.6|573.8|573.6|573.9|573.7|573.7|573.6|6038
1639579560000|2021-12-15 14:46:00|573.7|573.5|573.5|573.2|573.7|573.5|573.4|573.1|2603
1639579570000|2021-12-15 14:46:10|573.6|573.3|573.7|573.4|573.8|573.6|573.6|573.3|8409
1639579580000|2021-12-15 14:46:20|573.8|573.5|573.8|573.6|573.8|573.6|573.5|573.3|3152
1639579590000|2021-12-15 14:46:30|573.9|573.7|574|573.6|574.1|573.8|573.8|573.5|0
1639579600000|2021-12-15 14:46:40|574.1|573.7|573.4|573.1|574.1|573.8|573.2|573|30422
1639579610000|2021-12-15 14:46:50|573.5|573.2|573.6|573.4|573.7|573.4|573.5|573.2|0
1639579620000|2021-12-15 14:47:00|573.7|573.5|573.9|573.7|573.9|573.7|573.7|573.5|550
1639579630000|2021-12-15 14:47:10|574|573.8|574.4|574.1|574.4|574.1|573.9|573.8|16036
1639579640000|2021-12-15 14:47:20|574.5||574.5||574.5||574.5||0
1639579650000|2021-12-15 14:47:30|574.4|574|573.4|573.2|574.4|574|573.4|573.1|2636
1639579660000|2021-12-15 14:47:40|573.5|573.1|573.5|573.2|573.5|573.2|573.5|573.1|0
1639579670000|2021-12-15 14:47:50|573.4|573.1|573.7|573.4|573.7|573.4|573.4|573.1|397
1639579680000|2021-12-15 14:48:00|573.6|573.3|573.3|573.1|573.6|573.4|573.3|573.1|5
1639579690000|2021-12-15 14:48:10|573.4|573.2|573.3|573.1|573.5|573.2|573.3|573.1|0
1639579700000|2021-12-15 14:48:20|573.2|573|572.9|572.7|573.2|573|572.7|572.5|16457
1639579710000|2021-12-15 14:48:30|573|572.6|573.4|573.1|573.5|573.2|573|572.6|8207
1639579720000|2021-12-15 14:48:40|573.3|573|573.4|573.1|573.4|573.1|573.3|573|0
1639579730000|2021-12-15 14:48:50|573.5|573.2|573.8|573.4|573.8|573.4|573.5|573.2|13717
1639579740000|2021-12-15 14:49:00|573.7|573.3|573.1|572.8|573.7|573.4|573|572.8|4210
1639579750000|2021-12-15 14:49:10|573|572.7|573.4|573.1|573.5|573.1|573|572.7|3186
1639579760000|2021-12-15 14:49:20|573.5|573.2|573.4|573.2|573.6|573.3|573.4|573.1|0
1639579770000|2021-12-15 14:49:30|573.3|573.1|573.3|573|573.4|573.2|573.3|573|361
1639579780000|2021-12-15 14:49:40|573.2|572.9|573.1|572.8|573.2|572.9|573|572.8|0
1639579790000|2021-12-15 14:49:50|573|572.9|573.1|572.8|573.1|572.9|573|572.8|0
1639579800000|2021-12-15 14:50:00|573|572.6|572.3|572|573|572.6|572.2|572|2397
1639579810000|2021-12-15 14:50:10||572.1||572.1||572.1||572|0
1639579820000|2021-12-15 14:50:20|572.5|572.2|572.6|572.3|572.7|572.3|572.4|572.1|3178
1639579830000|2021-12-15 14:50:30|572.5||572.5||572.5||572.5||0
1639579840000|2021-12-15 14:50:40|572.4|572.4|572.5|572.2|572.6|572.4|572.4|572.2|3629
1639579850000|2021-12-15 14:50:50|572.4|572.1|571.5|571.3|572.4|572.2|571.3|570.8|70948
1639579860000|2021-12-15 14:51:00|571.4|571.2|571.2|571|571.6|571.2|570.9|570.8|10053
1639579870000|2021-12-15 14:51:10|571.3|571.1|571.3|571.1|571.5|571.3|571.3|571|4023
1639579880000|2021-12-15 14:51:20|571.2|571|571.5|571.2|571.7|571.4|571.2|571|1545
1639579890000|2021-12-15 14:51:30|571.6|571.3|571.6|571.3|571.6|571.3|571.3|571.1|1439
1639579900000|2021-12-15 14:51:40|571.7|571.4|571.8|571.6|571.8|571.6|571.4|571.3|10562
1639579910000|2021-12-15 14:51:50|571.7|571.5|571|570.9|571.8|571.6|570.5|570|72543
1639579920000|2021-12-15 14:52:00|570.9|570.7|570.9|570.8|571|570.9|570.8|570.7|2618
1639579930000|2021-12-15 14:52:10|571|570.7|570.7|570.6|571|570.7|570.7|570.6|8850
1639579940000|2021-12-15 14:52:20|570.8|570.7|570.8|570.6|570.9|570.7|570.7|570.6|1898
1639579950000|2021-12-15 14:52:30|570.7|570.5|570.6|570.5|570.9|570.6|570.6|570.5|3363
1639579960000|2021-12-15 14:52:40|570.7|570.6|570.6|570.5|570.7|570.6|570.6|570.5|418
1639579970000|2021-12-15 14:52:50|570.5|570.4|570.4|570.3|570.5|570.4|570.4|570.3|1234
1639579980000|2021-12-15 14:53:00|570.5|570.4|570.5|570.4|570.5|570.4|570.4|570.3|928
1639579990000|2021-12-15 14:53:10|570.4|570.3|570.6|570.4|570.6|570.4|570.2|570.1|4693
1639580000000|2021-12-15 14:53:20|570.7|570.5|571|570.8|571|570.9|570.7|570.4|1031
1639580010000|2021-12-15 14:53:30|571.1|570.7|571|570.7|571.1|570.8|570.8|570.7|3
1639580020000|2021-12-15 14:53:40|571.1|570.8|570.7|570.5|571.1|570.8|570.7|570.5|661
1639580030000|2021-12-15 14:53:50|570.9|570.6|570.9|570.6|571|570.7|570.8|570.5|447
1639580040000|2021-12-15 14:54:00|570.8|570.5|571.1|570.8|571.2|571|570.8|570.5|10000
1639580050000|2021-12-15 14:54:10|571|570.9|571.4|571.2|571.6|571.3|571|570.9|1761
1639580060000|2021-12-15 14:54:20|571.5|571.1|571.9|571.6|572|571.6|571.3|571.1|2535
1639580070000|2021-12-15 14:54:30|571.8|571.5|571.8|571.5|571.9|571.6|571.7|571.5|500
1639580080000|2021-12-15 14:54:40|571.9|571.6|572.2|571.9|572.3|572|571.9|571.5|100
1639580090000|2021-12-15 14:54:50|572.3|572|572.3|571.9|572.4|572.1|572.2|571.9|1
1639580100000|2021-12-15 14:55:00|572.2|572|572.5|572.1|572.6|572.3|572.1|572|923
1639580110000|2021-12-15 14:55:10|572.6|572.2|572.9|572.6|573|572.7|572.6|572.2|2266
1639580120000|2021-12-15 14:55:20|572.8|572.5|572.9|572.6|573.4|573.1|572.7|572.5|39116
1639580130000|2021-12-15 14:55:30|572.8|572.7|573.1|572.8|573.2|572.8|572.6|572.4|7604
1639580140000|2021-12-15 14:55:40|573.2|572.9|573.2|572.9|573.5|573.1|573.1|572.8|1550
1639580150000|2021-12-15 14:55:50|573.3|573|573.2|573|573.4|573.1|573|572.9|8760
1639580160000|2021-12-15 14:56:00|573.3|573.1|573.3|573|573.5|573.1|573.1|573|409
1639580170000|2021-12-15 14:56:10|573.2|572.8|572.8|572.4|573.3|572.8|572.7|572.4|7818
1639580180000|2021-12-15 14:56:20|572.7|572.5|572.9|572.5|572.9|572.5|572.7|572.4|0
1639580190000|2021-12-15 14:56:30|572.8||572.9||572.9||572.8||55
1639580200000|2021-12-15 14:56:40|573|572.6|573.5|573.2|573.6|573.2|573|572.6|2243
1639580210000|2021-12-15 14:56:50|573.4|573.1|573.2|573|573.4|573.1|573.1|572.8|1404
1639580220000|2021-12-15 14:57:00|573.3|573.1|573.5|573.2|573.6|573.2|573.3|573.1|1973
1639580230000|2021-12-15 14:57:10|573.4|573.1|573.4|573|573.4|573.1|573|572.9|1000
1639580240000|2021-12-15 14:57:20|573.5|573.1|573.6|573.2|573.6|573.2|573.5|573.1|718
1639580250000|2021-12-15 14:57:30|573.7|573.3|573.7|573.4|573.9|573.5|573.7|573.3|1507
1639580260000|2021-12-15 14:57:40|573.6|573.2|573.4|573|573.6|573.2|573.2|572.9|5
1639580270000|2021-12-15 14:57:50|573.5|573.1|573.5|573.2|573.5|573.2|573.4|573|0
1639580280000|2021-12-15 14:58:00|573.4|573|573.3|573|573.4|573|573.3|573|36
1639580290000|2021-12-15 14:58:10|573.2|572.9|573.2|573|573.3|573.2|572.9|572.7|5528
1639580300000|2021-12-15 14:58:20|573.1|572.9|573.1|572.7|573.1|573|573.1|572.6|0
1639580310000|2021-12-15 14:58:30|573.2|572.8|573.8|573.4|573.8|573.5|573.2|572.8|71
1639580320000|2021-12-15 14:58:40|573.9|573.5|574|573.5|574|573.5|573.8|573.4|0
1639580330000|2021-12-15 14:58:50|574.1|573.6|573.9|573.5|574.2|573.7|573.9|573.5|0
1639580340000|2021-12-15 14:59:00|573.8|573.6|574|573.7|574|573.7|573.7|573.6|848
1639580350000|2021-12-15 14:59:10|573.9|573.5|573.7|573.4|574|573.7|573.7|573.4|5
1639580360000|2021-12-15 14:59:20|573.6|573.3|573.6|573.3|573.7|573.4|573.5|573.3|159
1639580370000|2021-12-15 14:59:30|573.8|573.4|573.7|573.4|573.8|573.5|573.7|573.3|322
1639580380000|2021-12-15 14:59:40|573.8|573.5|573.8|573.6|573.8|573.6|573.7|573.5|20
1639580390000|2021-12-15 14:59:50|573.9|573.7|573.9|573.7|574|573.8|573.9|573.6|1258
1639580400000|2021-12-15 15:00:00|573.8|573.5|574|573.6|574|573.8|573.8|573.4|49
1639580410000|2021-12-15 15:00:10|573.9|573.5|573.7|573.3|574|573.6|573.5|573.3|1007
1639580420000|2021-12-15 15:00:20|573.6|573.4|573.6|573.3|573.7|573.4|573.6|573.3|1282
1639580430000|2021-12-15 15:00:30|573.5|573.1|573|572.7|573.6|573.3|572.9|572.7|6705
1639580440000|2021-12-15 15:00:40|573.1|572.8|573.2|572.7|573.2|572.8|573|572.7|0
1639580450000|2021-12-15 15:00:50|573.1|572.8|573.6|573.3|573.6|573.3|573|572.7|0
1639580460000|2021-12-15 15:01:00|573.7|573.4|574.3|573.8|574.4|573.9|573.7|573.3|3952
1639580470000|2021-12-15 15:01:10|574.4|573.9|574.5|574.2|574.6|574.2|574.2|573.8|200
1639580480000|2021-12-15 15:01:20|574.6|574.3|574.9|574.5|574.9|574.5|574.6|574.3|0
1639580490000|2021-12-15 15:01:30|575||574.8||575||574.8||0
1639580500000|2021-12-15 15:01:40|574.9|574.6|574.1|573.8|575|574.6|574|573.6|1872
1639580510000|2021-12-15 15:01:50|574.2|573.7|574.1|573.8|574.2|573.8|573.9|573.6|922
1639580520000|2021-12-15 15:02:00|574|573.7|573.8|573.4|574.2|573.8|573.8|573.4|423
1639580530000|2021-12-15 15:02:10|573.7|573.3|573.6|573.3|573.8|573.5|573.3|573|6688
1639580540000|2021-12-15 15:02:20|573.5|573.1|573.8|573.5|573.9|573.6|573.1|572.7|6069
1639580550000|2021-12-15 15:02:30|573.7|573.4|573.6|573.3|573.7|573.5|573.4|573.1|126
1639580560000|2021-12-15 15:02:40|573.5|573.2|573.5|573.1|573.5|573.2|573.3|572.9|9
1639580570000|2021-12-15 15:02:50|573.6|573.2|573.9|573.5|573.9|573.5|573.6|573.2|1500
1639580580000|2021-12-15 15:03:00|573.8|573.4|573.9|573.5|573.9|573.6|573.5|573.4|177
1639580590000|2021-12-15 15:03:10|573.8|573.4|573.8|573.4|573.8|573.4|573.5|573.2|4187
1639580610000|2021-12-15 15:03:30|573.7|573.3|573.8|573.5|574|573.6|573.4|573.1|4927
1639580620000|2021-12-15 15:03:40|573.9|573.6|573.8|573.5|573.9|573.6|573.8|573.4|1951
1639580630000|2021-12-15 15:03:50|573.7|573.6|574|573.6|574.1|573.7|573.6|573.5|0
1639580640000|2021-12-15 15:04:00|573.9|573.5|573.8|573.4|573.9|573.6|573.8|573.4|0
1639580650000|2021-12-15 15:04:10|573.7|573.5|573.7|573.4|573.7|573.5|573.7|573.3|0
1639580660000|2021-12-15 15:04:20|573.6|573.3|573.7|573.4|573.7|573.4|573.6|573.3|3
1639580670000|2021-12-15 15:04:30|573.8|573.5|573.7|573.4|573.8|573.5|573.7|573.4|0
1639580680000|2021-12-15 15:04:40|573.6|573.3|573.6|573.1|573.6|573.3|573.4|573|3659
1639580690000|2021-12-15 15:04:50|573.7|573.3|574.1|573.8|574.3|573.9|573.7|573.3|2788
1639580700000|2021-12-15 15:05:00|574.2||574.1||574.2||574||0
1639580710000|2021-12-15 15:05:10|574.2|573.9|574.6|574.3|574.6|574.3|574.2|573.9|290
1639580720000|2021-12-15 15:05:20|574.5|574.4|574.3|574|574.7|574.4|574.3|574|3733
1639580730000|2021-12-15 15:05:30|574.2|573.8|574.4|574|574.4|574.1|574|573.7|177
1639580740000|2021-12-15 15:05:40||574.1||574||574.1||574|0
1639580750000|2021-12-15 15:05:50|574.3|573.9|573.9|573.6|574.3|573.9|573.9|573.6|4
1639580760000|2021-12-15 15:06:00|573.8|573.4|573.8|573.4|573.8|573.5|573.7|573.3|693
1639580770000|2021-12-15 15:06:10|573.9|573.6|574|573.7|574.1|573.7|573.9|573.6|0
1639580780000|2021-12-15 15:06:20|573.8|573.6|573.5|573.3|573.8|573.7|573.5|573.2|6750
1639580790000|2021-12-15 15:06:30|573.4|573.2|573.7|573.4|573.7|573.4|573.4|573.1|3398
1639580800000|2021-12-15 15:06:40|573.8||573.8||573.8||573.8||0
1639580810000|2021-12-15 15:06:50|573.7|573.5|573.6|573.4|573.7|573.5|573.6|573.4|0
1639580820000|2021-12-15 15:07:00|573.5|573.3|573|572.8|573.6|573.3|572.9|572.5|10910
1639580830000|2021-12-15 15:07:10|573.1||573||573.1||573||0
1639580840000|2021-12-15 15:07:20|572.9|572.6|573.1|572.6|573.1|572.6|572.8|572.5|2346
1639580850000|2021-12-15 15:07:30|573|572.7|572.8|572.5|573.2|572.8|572.8|572.5|3409
1639580860000|2021-12-15 15:07:40|572.7|572.6|573.1|572.7|573.1|572.8|572.7|572.3|721
1639580870000|2021-12-15 15:07:50|572.9|572.8|573.5|573.2|573.5|573.2|572.9|572.8|918
1639580880000|2021-12-15 15:08:00|573.4|573|573.3|573.1|573.5|573.3|572.9|572.8|35904
1639580890000|2021-12-15 15:08:10|573.5|573.2|573.4|573.1|573.5|573.3|573.3|573.1|3159
1639580900000|2021-12-15 15:08:20|573.3|573.2|573.4|573.2|573.4|573.2|573.3|573.2|204
1639580910000|2021-12-15 15:08:30|573.3|573.3|573.1|572.9|573.3|573.3|573.1|572.8|1893
1639580920000|2021-12-15 15:08:40|573.3|573|573.4|573.1|573.4|573.2|573.2|573|36
1639580930000|2021-12-15 15:08:50|573.3|573.2|573.5|573.2|573.5|573.2|573.3|573.2|0
1639580940000|2021-12-15 15:09:00|573.4|573|573.3|572.9|573.4|573|573.1|572.9|396
1639580950000|2021-12-15 15:09:10|573.2|572.8|572.9|572.8|573.2|572.9|572.9|572.6|3583
1639580960000|2021-12-15 15:09:20|573|572.9|573.2|572.9|573.2|572.9|572.9|572.9|350
1639580970000|2021-12-15 15:09:30|573.3|572.8|573.1|572.8|573.3|572.8|573|572.8|0
1639580980000|2021-12-15 15:09:40|573.2||573.2||573.2||573.2||0
1639580990000|2021-12-15 15:09:50|573.1|572.7|572.8|572.6|573.1|572.7|572.8|572.5|0
1639581000000|2021-12-15 15:10:00|572.7|572.5|572.5|572.1|572.7|572.5|572.4|572.1|510
1639581010000|2021-12-15 15:10:10|572.4|572.2|572.6|572.2|572.7|572.4|572.4|572.2|0
1639581020000|2021-12-15 15:10:20|572.5|572.3|572.7|572.3|572.7|572.4|572.5|572.2|0
1639581030000|2021-12-15 15:10:30|572.6|572.2|572.5|572.2|572.6|572.2|572.5|572.2|0
1639581040000|2021-12-15 15:10:40|572.6|572.3|572.6|572.2|572.9|572.6|572.5|572.2|1023
1639581050000|2021-12-15 15:10:50|572.7|572.3|572.9|572.5|572.9|572.6|572.7|572.3|0
1639581060000|2021-12-15 15:11:00|572.8|572.4|572.7|572.5|572.8|572.5|572.5|572.2|177
1639581070000|2021-12-15 15:11:10|572.6|572.2|572|571.7|572.6|572.3|572|571.6|6043
1639581080000|2021-12-15 15:11:20|572.1|571.8|571.9|571.6|572.1|572|571.9|571.6|6173
1639581090000|2021-12-15 15:11:30|571.8|571.4|571.4|571|571.8|571.4|571.4|571|1500
1639581100000|2021-12-15 15:11:40|571.5|571.1|571.4|571.1|571.6|571.3|571.4|571.1|890
1639581110000|2021-12-15 15:11:50|571.5|571.2|571.4|571.1|571.6|571.2|571.4|571.1|0
1639581120000|2021-12-15 15:12:00|571.5|571.2|571.6|571.3|571.6|571.4|571.5|571.2|0
1639581130000|2021-12-15 15:12:10|571.5||571.6||571.6||571.5||0
1639581140000|2021-12-15 15:12:20||571.4||571.4||571.4||571.3|0
1639581150000|2021-12-15 15:12:30|571.7|571.5|572.5|572.2|572.7|572.3|571.7|571.5|4843
1639581160000|2021-12-15 15:12:40|572.6|572.3|572.4|572.1|572.9|572.5|572.3|572.1|6366
1639581170000|2021-12-15 15:12:50|572.5|572.2|572.5|572.2|572.5|572.3|572.4|572.2|0
1639581180000|2021-12-15 15:13:00|572.7|572.3|572.5|572.2|572.8|572.5|572.5|572.2|1445
1639581190000|2021-12-15 15:13:10|572.4|572.3|572.5|572.2|572.6|572.3|572.4|572.2|0
1639581200000|2021-12-15 15:13:20|572.4|572|572.2|571.8|572.4|572|572.1|571.8|261
1639581210000|2021-12-15 15:13:30|572.1|571.9|572.4|572|572.4|572.1|572.1|571.9|30
1639581220000|2021-12-15 15:13:40|572.3|571.9|571.8|571.5|572.3|571.9|571.7|571.4|947
1639581230000|2021-12-15 15:13:50|571.9|571.4|571.6|571.2|572|571.6|571.5|571.2|998
1639581240000|2021-12-15 15:14:00|571.5|571.1|571.2|570.8|571.5|571.1|571.2|570.8|653
1639581250000|2021-12-15 15:14:10|571.1|570.9|571|570.8|571.1|570.9|571|570.7|9
1639581260000|2021-12-15 15:14:20|571.1|571|571.6|571.3|571.6|571.3|571.1|571|1996
1639581270000|2021-12-15 15:14:30|571.7|571.2|571.4|571.1|571.8|571.3|571.2|571|468
1639581280000|2021-12-15 15:14:40|571.5|571.2|571.5|571.2|571.7|571.3|571.3|571|3027
1639581290000|2021-12-15 15:14:50|571.4|571|571.4|571|571.4|571.1|571.2|571|1
1639581300000|2021-12-15 15:15:00|571.3|571.1|571.5|571|571.6|571.2|571.3|571|0
1639581310000|2021-12-15 15:15:10|571.4|571.1|571.3|571|571.4|571.1|571.3|571|0
1639581320000|2021-12-15 15:15:20|571.2||571.3||571.4||571.2||0
1639581330000|2021-12-15 15:15:30|571.2|570.8|570.7|570.5|571.2|570.8|570.6|570.2|6715
1639581340000|2021-12-15 15:15:40|570.6|570.4|570.6|570.3|570.6|570.5|570.6|570.3|0
1639581360000|2021-12-15 15:16:00|570.7|570.4|570.8|570.6|571|570.8|570.7|570.4|3640
1639581370000|2021-12-15 15:16:10|571|570.7|571.3|571|571.3|571|571|570.7|1087
1639581380000|2021-12-15 15:16:20|571.2|570.9|571|570.7|571.2|570.9|571|570.6|0
1639581390000|2021-12-15 15:16:30|570.9|570.6|571.1|570.6|571.1|570.6|570.8|570.5|0
1639581400000|2021-12-15 15:16:40|571|570.5|570.9|570.5|571|570.5|570.9|570.5|0
1639581410000|2021-12-15 15:16:50|570.8|570.4|570.9|570.5|570.9|570.5|570.7|570.4|0
1639581420000|2021-12-15 15:17:00|571|570.6|571.1|570.7|571.1|570.7|570.9|570.6|0
1639581430000|2021-12-15 15:17:10|571.3|570.8|571.3|571|571.4|571.1|571.2|570.8|921
1639581440000|2021-12-15 15:17:20|571.2|570.9|571.1|570.8|571.3|571|571.1|570.8|2652
1639581450000|2021-12-15 15:17:30|571.2|570.9|571.2|570.9|571.3|571.1|570.9|570.7|5603
1639581460000|2021-12-15 15:17:40|571.1|570.8|571.4|571|571.4|571.1|571.1|570.7|0
1639581470000|2021-12-15 15:17:50|571.3|570.9|571.2|570.9|571.3|571|571.2|570.9|0
1639581480000|2021-12-15 15:18:00|571.1|571|571.5|571.1|571.5|571.2|571.1|571|0
1639581490000|2021-12-15 15:18:10|571.4|571.2|571.7|571.3|571.7|571.4|571.4|571.2|500
1639581500000|2021-12-15 15:18:20|571.8|571.4|572|571.6|572.2|571.8|571.6|571.3|2366
1639581510000|2021-12-15 15:18:30|571.9|571.7|571.6|571.5|571.9|571.9|571.6|571.5|2571
1639581520000|2021-12-15 15:18:40|571.5|571.4|572.1|571.8|572.3|572|571.5|571.2|13425
1639581530000|2021-12-15 15:18:50|572.2|571.9|572.2|571.8|572.3|572|572.2|571.8|0
1639581540000|2021-12-15 15:19:00|572.3|571.9|572.2|571.9|572.3|572|572.2|571.9|1754
1639581550000|2021-12-15 15:19:10|572.3|572|572.1|571.9|572.3|572|572.1|571.9|0
1639581560000|2021-12-15 15:19:20|572|571.8|571.6|571.2|572|571.8|571.6|571.2|865
1639581570000|2021-12-15 15:19:30|571.5|571.1|571.4|571.1|571.5|571.1|571.3|571|0
1639581580000|2021-12-15 15:19:40|571.3|571.2|571.4|571.2|571.4|571.2|571.3|571.2|0
1639581590000|2021-12-15 15:19:50|571.6|571.3|571.2|571|571.7|571.4|571.2|571|4415
1639581600000|2021-12-15 15:20:00|571.3|571.1|571.5|571.1|571.5|571.1|571.3|571|0
1639581610000|2021-12-15 15:20:10|571.6|571.2|572.4|572.1|572.7|572.4|571.6|571.2|92189
1639581620000|2021-12-15 15:20:20|572.3|571.9|572|571.6|572.3|572|572|571.6|812
1639581630000|2021-12-15 15:20:30|572.1|571.7|572.3|571.9|572.4|572.1|572|571.7|3503
1639581640000|2021-12-15 15:20:40|572.2|572|572.3|572|572.5|572.2|572.2|572|0
1639581650000|2021-12-15 15:20:50|572.4|572.1|572.4|572.2|572.5|572.4|572.3|572|1651
1639581660000|2021-12-15 15:21:00|572.5|572.3|572.5|572.3|572.6|572.3|572.5|572.2|0
1639581670000|2021-12-15 15:21:10|572.4|572.2|572.6|572.2|572.6|572.2|572.4|572.1|643
1639581680000|2021-12-15 15:21:20|572.5|572.1|572.3|572|572.5|572.1|572.2|572|521
1639581690000|2021-12-15 15:21:30|572.2||572.2||572.3||572.2||0
1639581700000|2021-12-15 15:21:40|572.3|572.1|572.3|572|572.3|572.2|572.2|572|731
1639581710000|2021-12-15 15:21:50|572.2||572.3||572.3||572.2||0
1639581730000|2021-12-15 15:22:10|572.4|572.1|572.6|572.3|572.6|572.4|572.4|572.1|570
1639581740000|2021-12-15 15:22:20||572.4||572.3||572.4||572.3|0
1639581770000|2021-12-15 15:22:50|572.8|572.4|572.7|572.5|572.8|572.5|572.7|572.4|0
1639581780000|2021-12-15 15:23:00|572.6|572.3|572.9|572.7|573.2|572.8|572.4|572.2|6560
1639581790000|2021-12-15 15:23:10|572.8|572.5|572.5|572.3|572.9|572.7|572.5|572.2|6715
1639581800000|2021-12-15 15:23:20|572.4|572.2|572.3|572|572.4|572.2|572.3|572|46
1639581810000|2021-12-15 15:23:30|572.2|572.1|572.5|572.1|572.6|572.3|572.2|572.1|2482
1639581820000|2021-12-15 15:23:40|572.6|572.2|572.5|572.2|572.6|572.3|572.5|572.2|0
1639581830000|2021-12-15 15:23:50|572.4|572.3|572.5|572.3|572.6|572.3|572.4|572.3|2979
1639581840000|2021-12-15 15:24:00|572.7|572.4|572.8|572.4|572.8|572.5|572.7|572.4|600
1639581850000|2021-12-15 15:24:10|572.9|572.5|572.7|572.5|572.9|572.6|572.7|572.5|1500
1639581860000|2021-12-15 15:24:20|572.8|572.6|572.8|572.6|573|572.7|572.8|572.6|1204
1639581870000|2021-12-15 15:24:30|572.9|572.7|572.9|572.6|573.1|572.7|572.9|572.6|412
1639581880000|2021-12-15 15:24:40|573|572.7|572.7|572.4|573.1|572.9|572.6|572.3|8362
1639581890000|2021-12-15 15:24:50|572.8|572.3|572.5|572.2|572.8|572.3|572.5|572.2|0
1639581910000|2021-12-15 15:25:10|572.4|572.1|572.7|572.4|572.7|572.4|572.4|572.1|2250
1639581920000|2021-12-15 15:25:20|572.6|572.5|572.4|572.2|572.6|572.5|572.4|572.1|348
1639581930000|2021-12-15 15:25:30||572.1||572.1||572.1||572.1|0
1639581940000|2021-12-15 15:25:40|572.3|572.2|572.4|572.1|572.4|572.2|572.3|572.1|0
1639581950000|2021-12-15 15:25:50|572.3|571.6|571.8|571.5|572.3|571.8|571.5|571.2|1481
1639581960000|2021-12-15 15:26:00|571.7|571.4|571.8|571.5|571.8|571.7|571.7|571.4|8528
1639581970000|2021-12-15 15:26:10|571.9|571.6|572|571.7|572|571.7|571.7|571.5|1434
1639581980000|2021-12-15 15:26:20||571.8||571.7||571.8||571.7|0
1639581990000|2021-12-15 15:26:30||571.8||571.8||571.8||571.7|0
1639582000000|2021-12-15 15:26:40|571.9|571.7|571.9|571.7|572|571.8|571.8|571.7|10054
1639582010000|2021-12-15 15:26:50||571.8||571.7||571.8||571.7|0
1639582020000|2021-12-15 15:27:00|572|571.8|572|571.8|572|571.8|571.9|571.7|1510
1639582030000|2021-12-15 15:27:10|571.9|571.7|571.9|571.7|572|571.7|571.8|571.7|887
1639582040000|2021-12-15 15:27:20|571.8|571.6|571.5|571.2|571.8|571.6|571.5|571.2|1074
1639582050000|2021-12-15 15:27:30|571.6|571.5|571.9|571.6|571.9|571.7|571.5|571.3|17891
1639582060000|2021-12-15 15:27:40|572|571.7|572.3|572|572.3|572|572|571.7|1309
1639582070000|2021-12-15 15:27:50|572.2|571.9|571.9|571.7|572.2|571.9|571.9|571.7|850
1639582080000|2021-12-15 15:28:00|571.8|571.6|571.8|571.4|571.9|571.6|571.5|571.2|4694
1639582090000|2021-12-15 15:28:10|571.9|571.8|571.8|571.6|571.9|571.8|571.8|571.5|6500
1639582100000|2021-12-15 15:28:20|571.9|571.5|571.7|571.4|571.9|571.5|571.4|571.2|2011
1639582110000|2021-12-15 15:28:30|571.6|571.3|571.7|571.4|571.7|571.5|571.5|571.2|1696
1639582120000|2021-12-15 15:28:40|571.6|571.5|571.7|571.4|571.7|571.5|571.6|571.3|4
1639582130000|2021-12-15 15:28:50|571.8|571.5|571.7|571.4|571.9|571.6|571.7|571.4|1457
1639582140000|2021-12-15 15:29:00|571.6|571.3|571.7|571.4|571.7|571.4|571.6|571.3|0
1639582150000|2021-12-15 15:29:10|571.8|571.6|571.7|571.4|571.8|571.6|571.7|571.4|10
1639582160000|2021-12-15 15:29:20|571.6|571.3|571.4|571.2|571.6|571.3|571.4|571.2|5
1639582170000|2021-12-15 15:29:30|571.3|571.3|571.4|571.2|571.4|571.3|571.3|571.2|2975
1639582180000|2021-12-15 15:29:40|571.5|571.3|571.5|571.4|571.5|571.4|571.5|571.3|1710
1639582190000|2021-12-15 15:29:50|571.6|571.3|571.4|571.2|571.6|571.4|571.4|571.2|4
1639582200000|2021-12-15 15:30:00|571.5|571.3|571.9|571.6|572.2|571.8|571.5|571.3|2026
1639582210000|2021-12-15 15:30:10|571.8|571.5|571.6|571.3|571.8|571.6|571.6|571.3|0
1639582220000|2021-12-15 15:30:20|571.5|571.2|571.5|571.2|571.6|571.3|571.5|571.2|0
1639582230000|2021-12-15 15:30:30|571.4|571.3|571.4|571.2|571.4|571.3|571.4|571.2|5
1639582240000|2021-12-15 15:30:40|571.3|571.3|571.6|571.2|571.6|571.3|571.3|571.2|1774
1639582250000|2021-12-15 15:30:50|571.5|571.3|571.6|571.3|571.7|571.4|571.3|571.2|2515
1639582260000|2021-12-15 15:31:00|571.7|571.4|571.7|571.4|571.7|571.4|571.7|571.4|0
1639582270000|2021-12-15 15:31:10|571.8|571.3|571.6|571.4|571.8|571.4|571.6|571.3|0
1639582280000|2021-12-15 15:31:20|571.5|571.3|571.4|571.2|571.5|571.3|571.4|571.2|394
1639582290000|2021-12-15 15:31:30||571.3||571.2||571.3||571.2|0
1639582300000|2021-12-15 15:31:40|571.6|571.3|571.5|571.2|571.6|571.4|571.5|571.2|1125
1639582310000|2021-12-15 15:31:50|571.4|571.3|571.3|571.2|571.4|571.3|571.3|571.2|680
1639582320000|2021-12-15 15:32:00|571.4|571.3|571.4|571.2|571.5|571.4|571.3|571.2|7183
1639582330000|2021-12-15 15:32:10|571.3|571.3|571.5|571.3|571.5|571.3|571.3|571.2|1145
1639582340000|2021-12-15 15:32:20|571.6|571.2|571.8|571.6|571.9|571.7|571.6|571.2|2864
1639582350000|2021-12-15 15:32:30|571.7|571.3|571.6|571.2|571.7|571.4|571.5|571.2|5350
1639582360000|2021-12-15 15:32:40|571.5|571.3|571.6|571.3|571.6|571.3|571.5|571.3|0
1639582370000|2021-12-15 15:32:50|571.5|571.2|571.4|571.2|571.5|571.2|571.3|571.2|514
1639582380000|2021-12-15 15:33:00|571.3||571.3||571.3||571.3||591
1639582390000|2021-12-15 15:33:10|571.2|571.1|571.3|571|571.3|571.1|571.2|571|2327
1639582400000|2021-12-15 15:33:20|571.2|570.8|571.1|570.8|571.2|570.8|571|570.7|3350
1639582410000|2021-12-15 15:33:30|571|570.7|571|570.8|571|570.8|571|570.7|0
1639582420000|2021-12-15 15:33:40|570.8|570.7|571|570.7|571|570.9|570.8|570.7|2064
1639582430000|2021-12-15 15:33:50||570.8||570.8||570.8||570.8|0
1639582440000|2021-12-15 15:34:00|571.1|570.9|571.3|571.1|571.6|571.3|571|570.9|14874
1639582450000|2021-12-15 15:34:10|571.5|571.2|571.7|571.4|571.8|571.6|571.4|571.1|3469
1639582460000|2021-12-15 15:34:20|571.6|571.3|571.9|571.5|571.9|571.6|571.6|571.3|401
1639582470000|2021-12-15 15:34:30|571.8|571.6|572.2|571.9|572.3|572|571.8|571.6|3584
1639582480000|2021-12-15 15:34:40|572.3|572|571.9|571.6|572.3|572.1|571.9|571.6|6146
1639582490000|2021-12-15 15:34:50|571.8|571.5|571.7|571.4|571.8|571.6|571.6|571.4|1027
1639582500000|2021-12-15 15:35:00|571.6|571.3|571.6|571.3|571.6|571.4|571.4|571.2|3274
1639582510000|2021-12-15 15:35:10|571.5|571.2|571.3|571|571.5|571.2|571.2|570.9|2324
1639582520000|2021-12-15 15:35:20|571.1|571.1|571.2|570.9|571.5|571.3|571.1|570.9|8127
1639582530000|2021-12-15 15:35:30|571.1|570.8|571.4|571.1|571.4|571.2|571|570.8|4338
1639582540000|2021-12-15 15:35:40|571.3|571|571.3|571|571.3|571|571.2|570.9|3052
1639582550000|2021-12-15 15:35:50|571.4|571.1|571.8|571.5|571.9|571.6|571.4|571.1|890
1639582560000|2021-12-15 15:36:00|571.9|571.6|572|571.7|572.1|571.8|571.7|571.4|4371
1639582570000|2021-12-15 15:36:10|571.9|571.6|571.7|571.4|571.9|571.7|571.6|571.3|871
1639582580000|2021-12-15 15:36:20|571.6|571.5|571.4|571.1|571.6|571.5|571.4|571.1|3
1639582590000|2021-12-15 15:36:30|571.3|571|571.3|571|571.3|571|571.3|570.9|0
1639582600000|2021-12-15 15:36:40|571.4|571.1|571.6|571.4|571.9|571.6|571.3|571|3917
1639582610000|2021-12-15 15:36:50|571.4|571.3|571.4|571.1|571.6|571.4|571.3|571.1|4410
1639582620000|2021-12-15 15:37:00|571.5|571.2|572.1|571.8|572.5|572.1|571.5|571.2|9836
1639582630000|2021-12-15 15:37:10|571.9|571.9|571.8|571.5|571.9|571.9|571.8|571.5|0
1639582640000|2021-12-15 15:37:20|571.9|571.6|572.3|572|572.3|572|571.9|571.6|1250
1639582650000|2021-12-15 15:37:30|572.4|571.9|572.4|572.1|572.5|572.1|572.3|571.9|521
1639582660000|2021-12-15 15:37:40|572.3|572.2|572.4|572.1|572.7|572.4|572.3|572.1|907
1639582670000|2021-12-15 15:37:50|572.3|572.2|572.3|572|572.7|572.4|572.2|571.9|2467
1639582680000|2021-12-15 15:38:00|572.4|571.9|572.2|571.9|572.4|571.9|572.1|571.9|729
1639582690000|2021-12-15 15:38:10|572.3|572|572.2|571.9|572.3|572|572.2|571.9|0
1639582700000|2021-12-15 15:38:20|572.1|572|571.9|571.6|572.2|572|571.9|571.6|383
1639582710000|2021-12-15 15:38:30|571.8|571.5|571.8|571.4|571.9|571.7|571.7|571.4|6642
1639582720000|2021-12-15 15:38:40|571.9|571.5|572.2|571.9|572.2|571.9|571.9|571.5|31
1639582730000|2021-12-15 15:38:50|572.3|572|572.4|572.1|572.5|572.2|572.2|571.9|330
1639582740000|2021-12-15 15:39:00|572.5|572.2|572.6|572.3|572.6|572.3|572.3|572|560
1639582750000|2021-12-15 15:39:10|572.5|572.4|572.6|572.4|572.6|572.4|572.4|572.1|1213
1639582760000|2021-12-15 15:39:20|572.7|572.3|572.4|572.1|572.7|572.3|572.4|572.1|1000
1639582770000|2021-12-15 15:39:30|572.5|572.2|572.7|572.3|572.8|572.5|572.5|572.2|0
1639582780000|2021-12-15 15:39:40|572.8|572.4|572.7|572.4|572.8|572.5|572.7|572.3|0
1639582790000|2021-12-15 15:39:50|572.8|572.5|573|572.7|573|572.7|572.7|572.5|1329
1639582800000|2021-12-15 15:40:00|572.9|572.8|573|572.7|573|572.8|572.8|572.6|1411
1639582810000|2021-12-15 15:40:10|572.9|572.8|572.9|572.7|572.9|572.8|572.9|572.7|0
1639582820000|2021-12-15 15:40:20|572.8|572.6|572.9|572.6|572.9|572.6|572.8|572.5|212
1639582830000|2021-12-15 15:40:30|572.8|572.5|572.8|572.5|572.9|572.8|572.7|572.5|606
1639582840000|2021-12-15 15:40:40|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.5|0
1639582850000|2021-12-15 15:40:50|573|572.7|573.3|573.1|573.3|573.2|573|572.7|8763
1639582860000|2021-12-15 15:41:00|573.4|573.2|573.3|573.1|573.4|573.3|573.2|573.1|2431
1639582870000|2021-12-15 15:41:10|573.2||573.3||573.3||573.2||0
1639582880000|2021-12-15 15:41:20|573.2|573|573.4|573.1|573.4|573.1|573.1|572.9|2231
1639582890000|2021-12-15 15:41:30||573.2||573.2||573.3||573.2|1240
1639582900000|2021-12-15 15:41:40|573.3|573.1|573.4|573.1|573.4|573.3|573.3|573|1555
1639582910000|2021-12-15 15:41:50|573.3|573.2|573.7|573.5|573.8|573.5|573.3|573.2|2901
1639582920000|2021-12-15 15:42:00|573.6|573.4|573.5|573.2|573.6|573.4|573.3|573.1|4260
1639582930000|2021-12-15 15:42:10|573.4|573.3|573.5|573.3|573.5|573.3|573.4|573.3|0
1639582940000|2021-12-15 15:42:20|573.6|573.2|573.6|573.4|573.6|573.4|573.6|573.2|0
1639582950000|2021-12-15 15:42:30|573.7|573.5|573.9|573.6|574|573.6|573.7|573.5|1224
1639582960000|2021-12-15 15:42:40|573.8|573.7|574|573.7|574|573.7|573.8|573.7|22
1639582970000|2021-12-15 15:42:50|573.9|573.6|573.7|573.5|573.9|573.6|573.6|573.4|2240
1639582980000|2021-12-15 15:43:00|573.6|573.4|573.5|573.1|573.7|573.5|573.4|573.1|1674
1639582990000|2021-12-15 15:43:10|573.4|573.2|573.4|573.2|573.4|573.3|573.4|573.1|0
1639583000000|2021-12-15 15:43:20|573.3|573|573.7|573.4|573.7|573.5|573.2|573|1207
1639583010000|2021-12-15 15:43:30|573.6|573.5|573|572.8|573.6|573.5|572.9|572.5|20078
1639583020000|2021-12-15 15:43:40|572.9|572.7|572.9|572.7|572.9|572.8|572.8|572.5|205
1639583030000|2021-12-15 15:43:50|573|572.8|573|572.8|573.1|572.8|573|572.7|468
1639583040000|2021-12-15 15:44:00|573.1|572.9|573.2|573|573.3|573|572.9|572.6|5222
1639583050000|2021-12-15 15:44:10|573.3|572.9|573.1|572.8|573.3|573.1|573|572.8|1700
1639583060000|2021-12-15 15:44:20|572.7|572.9|573.1|572.6|573.1|572.9|572.7|572.6|10659
1639583070000|2021-12-15 15:44:30|573|572.9|572.8|572.6|573|572.9|572.7|572.5|558
1639583080000|2021-12-15 15:44:40|572.7|572.5|573|572.7|573|572.7|572.7|572.5|1069
1639583090000|2021-12-15 15:44:50|572.9|572.6|573.1|572.8|573.2|573|572.9|572.6|923
1639583100000|2021-12-15 15:45:00|573|572.7|573.1|572.8|573.1|572.9|573|572.7|0
1639583110000|2021-12-15 15:45:10|573|572.9|572.9|572.6|573|572.9|572.8|572.6|1472
1639583120000|2021-12-15 15:45:20|573|572.7|573|572.8|573.1|572.8|572.8|572.6|1867
1639583130000|2021-12-15 15:45:30|572.9|572.9|572.9|572.7|573.2|572.9|572.9|572.6|330
1639583140000|2021-12-15 15:45:40|573|572.6|572.8|572.6|573|572.7|572.8|572.5|841
1639583150000|2021-12-15 15:45:50|572.9|572.5|573.3|573|573.5|573.3|572.9|572.5|5793
1639583160000|2021-12-15 15:46:00|573.4|573.1|573.4|573|573.7|573.4|573.3|573|3049
1639583170000|2021-12-15 15:46:10|573.3|572.9|572.5|572.2|573.4|572.9|571.9|571.6|27768
1639583180000|2021-12-15 15:46:20|572.4|572|572.3|571.9|572.4|572|572.2|571.9|667
1639583190000|2021-12-15 15:46:30|572.2|571.8|572.1|571.8|572.2|571.9|572.1|571.8|0
1639583200000|2021-12-15 15:46:40|572.2|571.9|572.3|571.9|572.3|571.9|572.2|571.9|0
1639583210000|2021-12-15 15:46:50|572.2|572|572.3|572|572.3|572.1|571.9|571.7|1361
1639583220000|2021-12-15 15:47:00|572.4|572.1|572.6|572.2|572.7|572.4|572.4|572.1|528
1639583230000|2021-12-15 15:47:10|572.5|572.1|572.5|572.1|572.5|572.2|572.3|572.1|779
1639583240000|2021-12-15 15:47:20|572.4|572.2|572.6|572.3|572.6|572.3|572.4|572.1|9
1639583250000|2021-12-15 15:47:30|572.5|572.2|572.6|572.3|572.6|572.3|572.5|572.2|0
1639583260000|2021-12-15 15:47:40|572.5|572.4|572.8|572.5|573|572.6|572.5|572.3|3098
1639583270000|2021-12-15 15:47:50|572.7|572.4|572.6|572.5|572.8|572.5|572.5|572.1|4974
1639583280000|2021-12-15 15:48:00|572.5|572.4|572.8|572.4|572.8|572.5|572.5|572.2|890
1639583290000|2021-12-15 15:48:10|572.7|572.3|573|572.7|573|572.7|572.5|572.3|1941
1639583300000|2021-12-15 15:48:20|572.9|572.6|572.6|572.3|572.9|572.6|572.5|572.3|842
1639583310000|2021-12-15 15:48:30|572.7|572.4|572.7|572.4|572.9|572.5|572.7|572.4|18
1639583320000|2021-12-15 15:48:40|572.8|572.5|572.7|572.4|573|572.7|572.6|572.3|8625
1639583330000|2021-12-15 15:48:50|572.8|572.5|572.8|572.4|572.8|572.5|572.8|572.4|0
1639583340000|2021-12-15 15:49:00|572.7|572.3|572.6|572.3|572.7|572.3|572.6|572.3|0
1639583350000|2021-12-15 15:49:10|572.7|572.4|572.7|572.4|572.9|572.7|572.6|572.4|8169
1639583360000|2021-12-15 15:49:20|572.8|572.5|573.2|572.9|573.4|573.1|572.8|572.5|13315
1639583370000|2021-12-15 15:49:30|573.1|572.7|572.7|572.3|573.1|572.8|572.7|572.3|1250
1639583380000|2021-12-15 15:49:40|572.6|572.2|572.4|572.1|572.6|572.4|572.4|572.1|1361
1639583390000|2021-12-15 15:49:50|572.3|572|572.6|572.2|572.6|572.2|572.3|571.9|2642
1639583400000|2021-12-15 15:50:00|572.7|572.3|572.4|572.1|572.7|572.3|572.3|572.1|6954
1639583410000|2021-12-15 15:50:10|572.5|572.2|572.6|572.4|572.6|572.4|572.5|572.2|1923
1639583420000|2021-12-15 15:50:20|572.7|572.5|572.7|572.4|572.7|572.5|572.6|572.4|1000
1639583430000|2021-12-15 15:50:30|572.6|572.3|572.6|572.4|572.7|572.5|572.5|572.2|2266
1639583440000|2021-12-15 15:50:40|572.5|572.2|572.5|572.2|572.5|572.5|572.3|571.9|7543
1639583450000|2021-12-15 15:50:50|572.4|572.1|572.5|572.1|572.5|572.1|572.4|572.1|911
1639583460000|2021-12-15 15:51:00|572.4|572|572.3|572|572.4|572.1|572.3|572|400
1639583470000|2021-12-15 15:51:10|572.2|571.9|572.3|571.9|572.4|572.1|572.2|571.9|3186
1639583480000|2021-12-15 15:51:20|572.2|572|572.2|572|572.3|572|572.1|571.8|760
1639583490000|2021-12-15 15:51:30|572.1|571.8|572.3|571.9|572.4|572|572|571.8|3075
1639583500000|2021-12-15 15:51:40|572.2|572|572.2|571.9|572.3|572|572.2|571.9|0
1639583510000|2021-12-15 15:51:50|572.1|571.8|572|571.8|572.1|571.9|571.9|571.8|1197
1639583520000|2021-12-15 15:52:00|571.9|571.9|572.2|572|572.3|572.1|571.9|571.8|4405
1639583530000|2021-12-15 15:52:10|572.1|571.9|572|571.8|572.1|571.9|571.9|571.8|5493
1639583540000|2021-12-15 15:52:20|571.9|571.7|571.6|571.3|571.9|571.8|571.5|571.2|8210
1639583550000|2021-12-15 15:52:30|571.5|571.4|571.7|571.4|571.7|571.4|571.3|571|400
1639583560000|2021-12-15 15:52:40|571.8|571.5|571.6|571.3|571.8|571.5|571.6|571.3|0
1639583570000|2021-12-15 15:52:50|571.7||571.7||571.7||571.7||0
1639583580000|2021-12-15 15:53:00|571.8|571.4|571.8|571.6|571.9|571.6|571.8|571.4|1540
1639583590000|2021-12-15 15:53:10|571.9|571.5|571.7|571.6|571.9|571.6|571.7|571.4|205
1639583600000|2021-12-15 15:53:20|571.8|571.8|571.8|571.6|572|571.8|571.8|571.6|11625
1639583610000|2021-12-15 15:53:30|571.9|571.7|571.9|571.6|571.9|571.7|571.9|571.6|20
1639583620000|2021-12-15 15:53:40|572|571.9|572|571.9|572|571.9|572|571.9|837
1639583630000|2021-12-15 15:53:50|572.1|572|571.9|571.6|572.1|572|571.8|571.5|12983
1639583640000|2021-12-15 15:54:00|571.8|571.5|572|571.6|572|571.6|571.5|571.3|3786
1639583650000|2021-12-15 15:54:10|572.1|571.7|572.4|572.2|572.4|572.2|572|571.6|13054
1639583660000|2021-12-15 15:54:20|572.3|572.1|572.3|572|572.4|572.2|572.2|572|392
1639583670000|2021-12-15 15:54:30|572.2|571.9|572.2|571.8|572.2|571.9|572.2|571.8|25
1639583680000|2021-12-15 15:54:40|572.1|571.9|572.1|571.8|572.2|572|572|571.7|9065
1639583690000|2021-12-15 15:54:50|572|572.2|572.1|571.8|572.3|572.2|572|571.8|16602
1639583700000|2021-12-15 15:55:00|572|571.9|572.5|572.2|572.6|572.2|572|571.9|1701
1639583710000|2021-12-15 15:55:10||572.3||572.2||572.3||572.2|0
1639583720000|2021-12-15 15:55:20|572.4|572.3|572.5|572.3|572.5|572.3|572.4|572.2|1210
1639583730000|2021-12-15 15:55:30|572.6|572.4|572.7|572.5|572.9|572.6|572.6|572.3|256
1639583740000|2021-12-15 15:55:40|572.8|572.6|572.9|572.6|572.9|572.6|572.8|572.6|0
1639583750000|2021-12-15 15:55:50|573|572.7|572.6|572.4|573.1|572.8|572.6|572.3|3272
1639583760000|2021-12-15 15:56:00|572.7|572.2|572.6|572.3|572.7|572.4|572.4|572.2|1537
1639583770000|2021-12-15 15:56:10|572.7|572.2|572.5|572.2|572.7|572.2|572.4|572.2|0
1639583780000|2021-12-15 15:56:20|572.7|572.3|572.6|572.3|572.8|572.6|572.6|572.3|3633
1639583790000|2021-12-15 15:56:30|572.5|572.2|572.4|572.2|572.6|572.2|572.1|571.9|12617
1639583800000|2021-12-15 15:56:40|572.3|572|572.2|571.9|572.3|572.1|572|571.9|2647
1639583810000|2021-12-15 15:56:50|572.1|571.8|572.1|571.8|572.2|571.9|572.1|571.8|0
1639583820000|2021-12-15 15:57:00|572|571.7|572.1|571.8|572.1|571.8|572|571.7|0
1639583830000|2021-12-15 15:57:10|572.2|571.9|572.2|572|572.2|572|572.2|571.9|0
1639583840000|2021-12-15 15:57:20|572.1|571.9|572|571.7|572.2|572|572|571.7|1895
1639583850000|2021-12-15 15:57:30|572.1|571.8|572|571.7|572.1|571.8|572|571.7|0
1639583860000|2021-12-15 15:57:40|572.1|571.8|572.1|571.8|572.3|572.1|572.1|571.8|2494
1639583870000|2021-12-15 15:57:50|572|571.7|571.9|571.6|572|571.7|571.9|571.6|0
1639583880000|2021-12-15 15:58:00|572|571.7|572|571.7|572|571.8|572|571.7|782
1639583900000|2021-12-15 15:58:20|571.9|571.6|571.9|571.6|571.9|571.7|571.9|571.6|0
1639583910000|2021-12-15 15:58:30|572|571.7|572.3|572|572.3|572|572|571.7|620
1639583920000|2021-12-15 15:58:40|572.2|571.9|572.2|572|572.2|572.1|572.1|571.9|6
1639583930000|2021-12-15 15:58:50|572.3|572.1|572.4|572.1|572.5|572.3|572.2|572|396
1639583940000|2021-12-15 15:59:00|572.5|572.2|572.4|572.2|572.6|572.4|572.4|572.2|4
1639583950000|2021-12-15 15:59:10|572.3|572.1|572.2|571.9|572.3|572.1|572.2|571.9|329
1639583960000|2021-12-15 15:59:20|572.3|572|572.3|572.2|572.9|572.5|572.3|572|9558
1639583970000|2021-12-15 15:59:30|572.5|572.3|572.3|572|572.6|572.3|572.3|572|3739
1639583980000|2021-12-15 15:59:40|572.4|571.9|572.3|572.1|572.4|572.1|572.3|571.9|0
1639583990000|2021-12-15 15:59:50||572.2||572.1||572.2||572.1|0
1639584000000|2021-12-15 16:00:00|572.4|572.2|572.2|571.9|572.4|572.2|572.1|571.9|4479
1639584010000|2021-12-15 16:00:10|572.3|572.2|572.1|571.9|572.3|572.2|572.1|571.8|6000
1639584020000|2021-12-15 16:00:20|572.2|571.8|572.1|571.9|572.2|572|572.1|571.8|2429
1639584030000|2021-12-15 16:00:30|572|572|571.9|571.6|572|572|571.8|571.6|8
1639584040000|2021-12-15 16:00:40|572|571.7|571.9|571.7|572.1|571.8|571.8|571.7|5545
1639584050000|2021-12-15 16:00:50|571.8|571.8|571.7|571.4|571.9|571.8|571.6|571.4|808
1639584060000|2021-12-15 16:01:00|571.6|571.3|571.6|571.3|571.7|571.5|571.4|571.1|2998
1639584070000|2021-12-15 16:01:10|571.5|571.2|571.6|571.3|571.6|571.3|571.5|571.2|0
1639584080000|2021-12-15 16:01:20|571.7|571.4|572.2|571.9|572.2|572|571.6|571.3|8176
1639584090000|2021-12-15 16:01:30|572.3|572|572.2|571.9|572.6|572.4|572.2|571.9|6308
1639584100000|2021-12-15 16:01:40|572.1|571.8|572|571.7|572.1|571.8|571.9|571.7|2101
1639584110000|2021-12-15 16:01:50|572.1|571.8|572|571.7|572.1|571.8|571.7|571.5|955
1639584120000|2021-12-15 16:02:00|572.1|571.8|572.3|572|572.3|572.1|572.1|571.8|4555
1639584130000|2021-12-15 16:02:10|572.2|572.1|572.5|572.3|572.5|572.3|572.2|572.1|4547
1639584140000|2021-12-15 16:02:20|572.7|572.4|572.7|572.5|572.8|572.6|572.6|572.4|4431
1639584160000|2021-12-15 16:02:40|572.6|572.4|572.6|572.3|572.6|572.4|572.5|572.3|904
1639584170000|2021-12-15 16:02:50|572.5|572.2|572.6|572.3|572.6|572.4|572.4|572.1|186
1639584180000|2021-12-15 16:03:00|572.5|572.2|572.4|572.1|572.5|572.3|572.2|572|6188
1639584200000|2021-12-15 16:03:20||572.2||572.1||572.3||572.1|355
1639584210000|2021-12-15 16:03:30|572.3|572.2|572.4|572.2|572.4|572.3|572.3|572.1|1986
1639584220000|2021-12-15 16:03:40|572.3|572|571.9|571.6|572.3|572|571.7|571.5|1138
1639584230000|2021-12-15 16:03:50||571.7||571.6||571.7||571.6|0
1639584240000|2021-12-15 16:04:00||571.7||571.7||571.8||571.6|0
1639584250000|2021-12-15 16:04:10||571.6||571.8||571.8||571.6|0
1639584260000|2021-12-15 16:04:20|571.8|571.7|571.9|571.7|571.9|571.7|571.8|571.6|900
1639584270000|2021-12-15 16:04:30|571.8|571.6|571.7|571.4|571.9|571.7|571.7|571.4|5
1639584280000|2021-12-15 16:04:40|571.6||571.7||571.7||571.6||0
1639584290000|2021-12-15 16:04:50|571.6|571.3|571.3|571|571.6|571.3|571.3|571|868
1639584300000|2021-12-15 16:05:00|571.2|570.9|571|570.7|571.2|570.9|570.9|570.7|20900
1639584310000|2021-12-15 16:05:10|570.9|570.8|571.3|571.1|571.4|571.3|570.7|570.5|22428
1639584320000|2021-12-15 16:05:20|571.2|571|571.1|570.8|571.2|571|571|570.8|659
1639584330000|2021-12-15 16:05:30|571|570.9|571.2|571|571.3|571.1|570.9|570.7|38404
1639584340000|2021-12-15 16:05:40|571.1||571.2||571.2||571.1||200
1639584350000|2021-12-15 16:05:50|571.3|571.1|571.4|571.2|571.4|571.2|571.3|571.1|0
1639584360000|2021-12-15 16:06:00|571.3|571.3|571.3|571|571.4|571.3|571.1|570.9|3423
1639584370000|2021-12-15 16:06:10|571.2|570.9|571.1|570.9|571.2|570.9|571|570.8|346
1639584380000|2021-12-15 16:06:20|571.2|571|571.3|571.1|571.3|571.1|571.2|571|979
1639584390000|2021-12-15 16:06:30|571.2|571|571.3|571.1|571.3|571.1|571.2|571|258
1639584400000|2021-12-15 16:06:40|571.4|571.2|571.3|571|571.4|571.2|571.1|570.9|931
1639584410000|2021-12-15 16:06:50|571.2|571.1|571.3|571.1|571.3|571.1|571.2|571|1000
1639584420000|2021-12-15 16:07:00|571.2|570.9|571.2|570.9|571.2|571.1|570.9|570.6|8395
1639584430000|2021-12-15 16:07:10|571.1|570.8|571.1|570.8|571.2|571|570.8|570.6|2804
1639584440000|2021-12-15 16:07:20|571|570.7|570.9|570.7|571.1|571|570.8|570.6|10487
1639584450000|2021-12-15 16:07:30|571|570.8|570.9|570.7|571|570.8|570.9|570.7|1000
1639584460000|2021-12-15 16:07:40|570.8|570.6|570.5|570.3|570.8|570.6|570.5|570.3|2000
1639584470000|2021-12-15 16:07:50|570.4|570.2|570.5|570.3|570.5|570.3|570.4|570.2|350
1639584480000|2021-12-15 16:08:00|570.4||570.5||570.5||570.4||400
1639584490000|2021-12-15 16:08:10|570.6|570.4|570.5|570.2|570.7|570.4|570.3|570.1|10689
1639584500000|2021-12-15 16:08:20|570.4|570.1|570.1|569.9|570.4|570.1|569.8|569.7|61815
1639584510000|2021-12-15 16:08:30|570.2|570|570.4|570.2|570.5|570.2|570.2|570|1584
1639584520000|2021-12-15 16:08:40|570.3|570.1|570.2|570|570.3|570.1|570.1|570|4454
1639584530000|2021-12-15 16:08:50|570.3|570.1|569.9|569.7|570.3|570.1|569.8|569.6|9921
1639584540000|2021-12-15 16:09:00|570|569.6|570|569.7|570|569.8|569.7|569.6|2428
1639584550000|2021-12-15 16:09:10|569.9|569.9|570.3|570|570.3|570.1|569.9|569.9|1051
1639584560000|2021-12-15 16:09:20|570.2|570.1|570.3|570.1|570.3|570.1|570.2|570|1212
1639584570000|2021-12-15 16:09:30|570.4|570.2|570.5|570.2|570.6|570.2|570.3|570.2|1322
1639584580000|2021-12-15 16:09:40|570.4|570.3|570.2|570.1|570.4|570.3|570.2|570|4193
1639584590000|2021-12-15 16:09:50|570.1|570|570.1|570|570.2|570|570.1|570|259
1639584600000|2021-12-15 16:10:00|570|569.9|570.2|570|570.2|570|570|569.9|797
1639584610000|2021-12-15 16:10:10|570.3|570.1|570.7|570.4|570.7|570.4|570.3|570.1|1916
1639584620000|2021-12-15 16:10:20|570.6|570.3|570.7|570.4|570.7|570.4|570.4|570.2|327
1639584630000|2021-12-15 16:10:30|570.6|570.3|570.5|570.2|570.6|570.3|570.4|570.2|30
1639584640000|2021-12-15 16:10:40|570.4|570.1|570.3|569.9|570.4|570.1|570.3|569.9|0
1639584650000|2021-12-15 16:10:50||570||570||570||570|53
1639584660000|2021-12-15 16:11:00|570.2|569.9|570|569.8|570.2|569.9|569.9|569.8|12484
1639584670000|2021-12-15 16:11:10|570.1|569.9|570|569.8|570.1|569.9|570|569.8|717
1639584680000|2021-12-15 16:11:20|569.9||569.9||570||569.9||650
1639584690000|2021-12-15 16:11:30|570||570||570||569.9||1149
1639584700000|2021-12-15 16:11:40|569.9|569.7|569.8|569.6|569.9|569.7|569.7|569.6|20328
1639584710000|2021-12-15 16:11:50|569.7|569.4|569.5|569.2|569.7|569.5|569.4|569.2|2267
1639584720000|2021-12-15 16:12:00|569.3|569.1|569.4|569.1|569.5|569.2|569.3|569.1|250
1639584730000|2021-12-15 16:12:10|569.3|569.2|569.5|569.2|569.5|569.3|569.3|569.1|200
1639584740000|2021-12-15 16:12:20|569.4|569.1|569.4|569.1|569.4|569.2|569.4|569.1|400
1639584750000|2021-12-15 16:12:30|569.5|569.2|569.5|569.4|569.6|569.4|569.5|569.2|1916
1639584760000|2021-12-15 16:12:40||569.3||569.4||569.4||569.3|2391
1639584770000|2021-12-15 16:12:50|569.6|569.3|570.1|569.8|570.1|569.8|569.6|569.3|1585
1639584790000|2021-12-15 16:13:10|570|569.7|569.8|569.6|570|569.7|569.8|569.6|375
1639584800000|2021-12-15 16:13:20|569.7|569.5|569.8|569.4|569.8|569.6|569.6|569.4|819
1639584810000|2021-12-15 16:13:30|569.9|569.7|570.4|570|570.5|570.2|569.9|569.7|11622
1639584820000|2021-12-15 16:13:40|570.3|570.2|570.3|570|570.5|570.2|570.3|570|1626
1639584830000|2021-12-15 16:13:50|570.4|570.1|570.4|570.2|570.6|570.3|570.3|570.1|211
1639584840000|2021-12-15 16:14:00|570.5|570.3|570.4|570.1|570.5|570.3|570.3|570|1962
1639584850000|2021-12-15 16:14:10|570.5|570.2|570.5|570.3|570.5|570.4|570.3|570|392
1639584870000|2021-12-15 16:14:30|570.4|570.2|570.3|570.1|570.4|570.2|570.2|570.1|7919
1639584880000|2021-12-15 16:14:40|570.2|570|570.2|570|570.2|570.1|570.1|569.9|1131
1639584890000|2021-12-15 16:14:50|||||||||312
1639584900000|2021-12-15 16:15:00|570.2|569.8|569.4|568.9|570.2|569.8|569.4|568.9|9319
1639584910000|2021-12-15 16:15:10|569.1|568.6|569.5|569|569.8|569.4|569|568.6|450
1639584920000|2021-12-15 16:15:20|569.7|569.2|569.8|569.3|569.8|569.3|569.5|569|1900
1639584930000|2021-12-15 16:15:30|569.5|569.1|569.7|569.2|569.8|569.4|569.5|569.1|886
1639584940000|2021-12-15 16:15:40|569.5|569|569.7|569.2|569.7|569.2|569.5|569|0
1639584950000|2021-12-15 16:15:50|569.5|569|569.8|569.3|569.8|569.3|569.5|569|0
1639584960000|2021-12-15 16:16:00|569.6|569.1|569.6|569.2|569.9|569.4|569.5|569.1|992
1639584970000|2021-12-15 16:16:10|569.5|569|569.5|569|569.7|569.2|569.5|569|301
1639584980000|2021-12-15 16:16:20|569.2|569.1|569.2|568.7|569.3|569.1|569.2|568.7|686
1639584990000|2021-12-15 16:16:30|569.3|568.9|569.2|568.7|569.3|568.9|569.2|568.7|0
1639585000000|2021-12-15 16:16:40|569.4|568.9|569.2|568.8|569.4|569|569.2|568.8|0
1639585010000|2021-12-15 16:16:50|569.4|569|569.3|568.9|569.5|569.1|569.3|568.9|521
1639585020000|2021-12-15 16:17:00|569.5|569.1|569.5|569.1|569.5|569.1|569.5|569.1|0
1639585030000|2021-12-15 16:17:10|569.3|568.9|569.9|569.3|569.9|569.3|569.3|568.9|611
1639585040000|2021-12-15 16:17:20|569.7|569.1|569.9|569.3|569.9|569.3|569.7|569.1|0
1639585050000|2021-12-15 16:17:30|569.7|569.2|569.8|569.4|569.9|569.4|569.7|569.2|0
1639585060000|2021-12-15 16:17:40|569.7|569.3|569.6|569.2|569.7|569.3|569.6|569.2|258
1639585070000|2021-12-15 16:17:50|569.8|569.4|569.7|569.3|570|569.4|569.5|569.1|677
1639585080000|2021-12-15 16:18:00|569.5|569.1|569.5|569.2|569.6|569.2|569.5|569.1|0
1639585090000|2021-12-15 16:18:10|569.7|569.4|569.5|569.1|569.7|569.4|569.4|569.1|0
1639585100000|2021-12-15 16:18:20|569.7|569.3|569.6|569.2|569.9|569.4|569.5|569.1|937
1639585110000|2021-12-15 16:18:30|569.8|569.4|569.6|569.2|569.8|569.4|569.6|569.1|0
1639585120000|2021-12-15 16:18:40|569.8|569.4|569.7|569.2|569.9|569.4|569.5|569.2|385
1639585130000|2021-12-15 16:18:50|569.9|569.3|569.8|569.4|569.9|569.4|569.7|569.1|0
1639585140000|2021-12-15 16:19:00|569.6|569.1|569.6|569.1|569.6|569.1|569.6|569.1|0
1639585150000|2021-12-15 16:19:10|569.8|569.3|569.7|569.3|569.8|569.3|569.5|569.1|0
1639585160000|2021-12-15 16:19:20|569.5|569.2|569.3|568.9|569.7|569.2|569.3|568.8|427
1639585170000|2021-12-15 16:19:30|569.5|569.1|569.5|569.1|569.5|569.1|569.3|568.9|786
1639585180000|2021-12-15 16:19:40|569.3|569|569.3|568.9|569.5|569.1|569.3|568.8|0
1639585190000|2021-12-15 16:19:50|569.5|569|569.6|569|569.8|569.2|569.5|569|60
1639585200000|2021-12-15 16:20:00|569.8|569.2|569.7|569.2|569.8|569.2|569.7|569.2|0
1639585210000|2021-12-15 16:20:10|569.9|569.4|569.7|569.2|569.9|569.4|569.7|569.2|0
1639585220000|2021-12-15 16:20:20|569.8|569.4|569.8|569.4|569.8|569.4|569.5|569.2|1361
1639585230000|2021-12-15 16:20:30|569.7|569.2|569.9|569.5|569.9|569.5|569.7|569.2|1305
1639585250000|2021-12-15 16:20:50|569.7|569.3|569.7|569.4|569.9|569.5|569.7|569.3|639
1639585260000|2021-12-15 16:21:00|569.8|569.2|569.7|569.2|569.9|569.4|569.6|569.2|0
1639585270000|2021-12-15 16:21:10|569.9|569.4|569.9|569.4|569.9|569.5|569.5|569.1|2869
1639585280000|2021-12-15 16:21:20|569.8|569.3|569.8|569.4|570|569.6|569.6|569.2|386
1639585290000|2021-12-15 16:21:30|570|569.6|569.8|569.3|570|569.6|569.8|569.3|0
1639585300000|2021-12-15 16:21:40|570|569.5|570|569.6|570|569.6|569.8|569.4|0
1639585310000|2021-12-15 16:21:50|569.8|569.4|569.5|569.1|569.8|569.5|569.5|569.1|727
1639585320000|2021-12-15 16:22:00|569.7|569.3|569.7|569.3|569.7|569.3|569.5|569.1|0
1639585330000|2021-12-15 16:22:10|569.5|569.4|569.5|569.2|569.5|569.4|569.5|569.2|19
1639585340000|2021-12-15 16:22:20|569.7|569.4|569.7|569.3|569.9|569.4|569.7|569.2|0
1639585350000|2021-12-15 16:22:30|569.9|569.5|570|569.6|570|569.6|569.7|569.4|708
1639585360000|2021-12-15 16:22:40|569.8|569.4|569.8|569.4|569.9|569.4|569.8|569.4|186
1639585370000|2021-12-15 16:22:50|569.9|569.6|569.6|569.3|570.1|569.8|569.6|569.3|2596
1639585380000|2021-12-15 16:23:00|569.8|569.5|570|569.6|570.1|569.7|569.7|569.3|1041
1639585390000|2021-12-15 16:23:10|569.8|569.4|570|569.6|570|569.6|569.8|569.4|1500
1639585400000|2021-12-15 16:23:20|570.1|569.7|570.1|569.6|570.1|569.7|569.9|569.4|10
1639585410000|2021-12-15 16:23:30|569.9|569.4|569.9|569.4|570.1|569.6|569.9|569.4|750
1639585420000|2021-12-15 16:23:40|570.1|569.5|569.9|569.6|570.3|569.9|569.7|569.4|2180
1639585430000|2021-12-15 16:23:50|569.7|569.4|569.6|569.2|569.8|569.4|569.6|569.2|328
1639585440000|2021-12-15 16:24:00|569.4|569|569.6|569.2|569.6|569.2|569.4|569|2705
1639585450000|2021-12-15 16:24:10|569.4|569|569.4|568.9|569.4|569|569.4|568.9|0
1639585460000|2021-12-15 16:24:20|569.5|569.1|569.5|569|569.8|569.3|569.5|569|38
1639585470000|2021-12-15 16:24:30|569.7|569.1|569.9|569.4|569.9|569.4|569.5|569.1|1130
1639585480000|2021-12-15 16:24:40|569.7|569.2|569.6|569.2|569.8|569.4|569.6|569.2|0
1639585490000|2021-12-15 16:24:50|569.7|569.3|569.7|569.2|569.7|569.3|569.3|569|206
1639585500000|2021-12-15 16:25:00|569.4|569|569.8|569.3|569.8|569.4|569.4|569|1169
1639585510000|2021-12-15 16:25:10|569.6|569.1|569.7|569.3|569.7|569.3|569.5|569|855
1639585520000|2021-12-15 16:25:20|569.5|569.1|569.4|569|569.6|569.2|569.4|569|691
1639585540000|2021-12-15 16:25:40|569.5|569.1|569.5|569|569.6|569.2|569.4|569|706
1639585550000|2021-12-15 16:25:50|569.4|568.9|569.3|568.9|569.6|569.1|569.3|568.9|429
1639585560000|2021-12-15 16:26:00|569.5|569.1|569.4|568.9|569.5|569.1|569.3|568.9|0
1639585570000|2021-12-15 16:26:10|569.6|569.1|569.4|568.9|569.6|569.2|569.4|568.9|892
1639585590000|2021-12-15 16:26:30|569.6|569.1|568.9|568.4|569.6|569.1|568.9|568.4|608
1639585600000|2021-12-15 16:26:40|569.1|568.5|568.9|568.6|569.1|568.7|568.9|568.5|1458
1639585610000|2021-12-15 16:26:50|568.7|568.4|568.7|568.4|569|568.6|568.7|568.4|0
1639585620000|2021-12-15 16:27:00|569|568.6|568.9|568.4|569|568.6|568.7|568.4|1052
1639585630000|2021-12-15 16:27:10|568.8||568.8||568.8||568.8||0
1639585650000|2021-12-15 16:27:30|568.9|568.5|569|568.6|569|568.6|568.8|568.4|654
1639585660000|2021-12-15 16:27:40|568.9|568.3|568.7|568.3|568.9|568.6|568.7|568.3|669
1639585670000|2021-12-15 16:27:50|568.6|568.2|568.7|568.4|568.9|568.4|568.5|568.2|545
1639585680000|2021-12-15 16:28:00|568.6|568.2|568.6|568.2|568.6|568.2|568.4|568|2225
1639585690000|2021-12-15 16:28:10|568.4|568|568.6|568.2|568.6|568.2|568.4|568|98
1639585700000|2021-12-15 16:28:20|568.4|568|568.4|568|568.4|568|568.4|568|0
1639585710000|2021-12-15 16:28:30|568.6|567.9|568.4|568.1|568.6|568.1|568.4|567.9|0
1639585720000|2021-12-15 16:28:40|568.7|568.3|568.7|568.3|568.7|568.3|568.5|568.1|0
1639585730000|2021-12-15 16:28:50|568.5|568.2|568.6|568.2|568.7|568.3|568.5|568.1|2305
1639585740000|2021-12-15 16:29:00|568.4|568|568.6|568.2|568.6|568.2|568.2|567.8|2290
1639585750000|2021-12-15 16:29:10|568.7|568.3|568.8|568.4|569|568.6|568.7|568.3|1542
1639585760000|2021-12-15 16:29:20|569|568.6|568.9|568.5|569|568.6|568.7|568.3|2379
1639585770000|2021-12-15 16:29:30|568.8|568.4|568.8|568.4|568.8|568.5|568.6|568.3|559
1639585780000|2021-12-15 16:29:40|568.9|568.3|568.9|568.4|568.9|568.4|568.9|568.3|0
1639585790000|2021-12-15 16:29:50|569.1|568.6|569.6|569|569.7|569.1|569|568.4|218
1639641730000|2021-12-16 08:02:10|576.7|576.2|576.3|576|576.9|576.2|576.3|576|0
1639641740000|2021-12-16 08:02:20|576.2|575.8|576.3|575.8|576.8|576|576.1|575.8|0
1639641750000|2021-12-16 08:02:30|577.1|575.9|577.2|576.4|577.5|576.7|576.3|575.8|0
1639641760000|2021-12-16 08:02:40|577.1|576.3|577|576.1|577.1|576.3|577|576|0
1639641770000|2021-12-16 08:02:50|577.1|576.2|576.9|576.1|577.1|576.4|576.9|576|0
1639641790000|2021-12-16 08:03:10|577|576.2|577.9|577.1|578.1|577.4|577|576.2|0
1639641800000|2021-12-16 08:03:20|578|577.2|577.9|577.3|578.2|577.5|577.6|577|0
1639641810000|2021-12-16 08:03:30|577.8|577.2|577|576.5|577.9|577.3|576.9|576.5|0
1639641820000|2021-12-16 08:03:40|576.9|576.3|577.5|576.8|577.5|576.8|576.8|576|0
1639641830000|2021-12-16 08:03:50|577.8|576.9|577.7|577.1|578|577.4|577.6|576.8|0
1639641840000|2021-12-16 08:04:00|577.8|577.2|578.2|577.5|578.2|577.8|577.7|577.2|0
1639641850000|2021-12-16 08:04:10||577.6||577.9||577.9||577.6|0
1639641860000|2021-12-16 08:04:20|578.6|578|579.4|578.6|579.6|578.9|578.6|578|0
1639641870000|2021-12-16 08:04:30|579.3|578.5|578.7|577.8|579.3|578.6|578.7|577.7|0
1639641880000|2021-12-16 08:04:40|578.6|577.6|578.3|577.9|578.6|578|578.3|577.6|0
1639641890000|2021-12-16 08:04:50|578.2|578|578.8|578|579|578.4|578.2|578|0
1639641900000|2021-12-16 08:05:00|579|577.9|578.6|578|579.1|578.5|578.5|577.9|0
1639641910000|2021-12-16 08:05:10|578.7|578.1|580|579.5|580|579.5|578.7|578.1|0
1639641920000|2021-12-16 08:05:20|579.6|579.6|579.6|579|579.6|579.6|579|578.9|0
1639641930000|2021-12-16 08:05:30|579.8|579.1|580|579.4|580.3|579.9|579.8|579.1|0
1639641940000|2021-12-16 08:05:40|580.1|579.5|579.8|579.2|580.1|579.7|579.2|579.1|0
1639641950000|2021-12-16 08:05:50|579.9|579.3|580.6|579.9|581.3|580.7|579.8|579.3|0
1639641960000|2021-12-16 08:06:00|580.5|579.7|579.7|579.2|580.5|579.7|579.7|579.1|0
1639641970000|2021-12-16 08:06:10|579.6|579.1|579.6|579.1|580.1|579.9|579|578.2|0
1639641980000|2021-12-16 08:06:20|579.7|579.6|579|578.6|580|579.6|578|577.9|0
1639641990000|2021-12-16 08:06:30|579.1|578.5|579.4|579.1|579.4|579.1|579.1|578.5|0
1639642000000|2021-12-16 08:06:40|579.3|579|579.2|578.4|579.4|579.1|578.5|578.2|0
1639642010000|2021-12-16 08:06:50|579.1|578.3|578.4|577.9|579.1|578.6|578.4|577.7|0
1639642020000|2021-12-16 08:07:00|578.3|577.6|577.5|576.9|578.3|577.6|577.5|576.8|0
1639642030000|2021-12-16 08:07:10|577.4|577|577.1|576.4|577.5|577.1|577.1|576.3|0
1639642040000|2021-12-16 08:07:20|576.5|576.5|576.8|576.2|577.2|576.5|576.5|576.1|0
1639642050000|2021-12-16 08:07:30|576.7|576.1|576.7|576.1|576.7|576.1|576.4|576|0
1639642060000|2021-12-16 08:07:40|576.6|576|577.1|576.5|577.2|576.8|576.6|576|0
1639642070000|2021-12-16 08:07:50|577|576.6|577.5|577.1|577.5|577.1|576.7|576.2|0
1639642080000|2021-12-16 08:08:00|577.6|577.2|578.2|577.6|578.3|577.7|577.5|577.2|0
1639642090000|2021-12-16 08:08:10|578.3|577.7|578.3|577.6|578.5|578.1|577.6|577.5|10658
1639642100000|2021-12-16 08:08:20|578.4|577.8|578.1|577.5|578.4|577.9|577.6|577.3|6109
1639642110000|2021-12-16 08:08:30|578|577.4|578|577.4|578|577.4|578|577.4|117
1639642120000|2021-12-16 08:08:40|578.1|577.5|577.5|577|578.1|577.6|577.2|576.8|6230
1639642130000|2021-12-16 08:08:50|577.7|577.3|578.3|577.9|578.3|577.9|577.7|577.3|0
1639642140000|2021-12-16 08:09:00|578.4|577.7|577.7|577.4|578.4|577.7|577.6|577.3|3117
1639642150000|2021-12-16 08:09:10|577.6|577.3|577.4|576.9|577.6|577.3|577.4|576.9|4671
1639642160000|2021-12-16 08:09:20|577.3|576.7|576.7|576.2|577.3|576.7|576.6|576.2|706
1639642170000|2021-12-16 08:09:30|576.8|576.3|576.5|576.1|577|576.6|576.4|576|5904
1639642180000|2021-12-16 08:09:40|576.4|576|576.7|576.1|576.7|576.1|576|575|7278
1639642190000|2021-12-16 08:09:50|576.8|576.4|576.8|576.5|577.3|576.6|576.8|576.4|2369
1639642200000|2021-12-16 08:10:00|576.9|576.6|577.1|576.7|577.1|576.8|576.9|576.6|1326
1639642210000|2021-12-16 08:10:10|577|576.8|576.9|576.6|577|576.8|576.9|576.5|1696
1639642220000|2021-12-16 08:10:20|577|576.7|577.3|576.8|577.3|576.8|576.7|576.3|7904
1639642230000|2021-12-16 08:10:30|577.2|576.9|577.2|576.9|577.4|577.1|577.2|576.8|3464
1639642240000|2021-12-16 08:10:40|577.3|577|577.9|577.2|578.1|577.2|577.3|577|4698
1639642250000|2021-12-16 08:10:50|577.7|577.3|578.7|578|578.7|578|577.7|577.3|800
1639642260000|2021-12-16 08:11:00|578.6|578.1|578.7|578.1|578.9|578.3|578.4|578|2021
1639642270000|2021-12-16 08:11:10|578.8||578.8||578.9||578.6||0
1639642280000|2021-12-16 08:11:20|578.7|578|578|577.4|578.7|578.1|577.9|577.2|14273
1639642290000|2021-12-16 08:11:30|577.9|577.3|577.7|577.2|577.9|577.3|577.6|577.2|200
1639642300000|2021-12-16 08:11:40|577.6|577.3|577.7|577.4|577.7|577.4|577.6|577.2|567
1639642310000|2021-12-16 08:11:50||577.3||577.3||577.3||577.2|0
1639642320000|2021-12-16 08:12:00|577.8|577.4|578.9|578.5|579.2|578.5|577.8|577.4|2479
1639642330000|2021-12-16 08:12:10|579.1|578.6|578.8|578.2|579.3|578.8|578.8|578.2|73
1639642340000|2021-12-16 08:12:20|578.9|578.3|578.8|578.3|579.2|578.7|578.8|578.3|676
1639642350000|2021-12-16 08:12:30|578.9|578.2|578.9|578.3|578.9|578.3|578.9|578.2|0
1639642360000|2021-12-16 08:12:40|578.8|578.4|578.8|578.3|578.9|578.5|578.8|578.3|378
1639642370000|2021-12-16 08:12:50|579|578.4|578.9|578.3|579|578.5|578.6|578.3|974
1639642380000|2021-12-16 08:13:00|578.8|578.1|578.7|578.2|578.8|578.2|578.7|578|1076
1639642390000|2021-12-16 08:13:10|578.9|578.3|578.7|578|579|578.5|578.7|578|0
1639642400000|2021-12-16 08:13:20|578.8|578.1|578.5|578.1|578.9|578.3|578.5|577.8|282
1639642410000|2021-12-16 08:13:30|578.4|577.9|578.1|577.9|578.4|577.9|578.1|577.9|31
1639642420000|2021-12-16 08:13:40|578.3|577.7|578.1|577.6|578.3|577.7|578.1|577.6|31
1639642430000|2021-12-16 08:13:50|578.2|577.7|578.3|577.9|578.3|578|578.2|577.7|703
1639642440000|2021-12-16 08:14:00|578.4|578|578.7|578.1|578.9|578.3|578.4|578|780
1639642450000|2021-12-16 08:14:10|578.8|578.2|578.2|577.8|578.9|578.5|578.2|577.6|4290
1639642460000|2021-12-16 08:14:20|578.4|577.9|578.6|577.9|578.8|578.1|578.4|577.7|550
1639642470000|2021-12-16 08:14:30|578.5|577.8|578.5|578.2|578.5|578.2|578.5|577.8|0
1639642480000|2021-12-16 08:14:40|578.6||578.6||578.6||578.6||0
1639642490000|2021-12-16 08:14:50|578.5|578.1|578.1|577.6|578.6|578.1|578.1|577.6|844
1639642500000|2021-12-16 08:15:00|578|577.7|577.9|577.4|578|577.7|577.9|577.4|1
1639642510000|2021-12-16 08:15:10|577.8|577.3|577.5|576.9|577.8|577.6|577.5|576.7|350
1639642520000|2021-12-16 08:15:20|577.4|576.8|576.9|576.1|577.4|576.8|576.9|576.1|0
1639642530000|2021-12-16 08:15:30|576.8|576.2|576.3|575.7|576.8|576.2|576.3|575.7|834
1639642540000|2021-12-16 08:15:40|576.5|575.8|577.1|576.8|577.1|576.8|576.5|575.8|3305
1639642550000|2021-12-16 08:15:50|577.3|576.7|577.7|577.1|577.7|577.1|577.1|576.6|848
1639642560000|2021-12-16 08:16:00|577.8|577.2|578|577.2|578|577.6|577.8|577.2|0
1639642570000|2021-12-16 08:16:10|578.1|577.3|577.7|577|578.1|577.5|577.7|577|1312
1639642580000|2021-12-16 08:16:20|577.6|576.9|577.5|576.9|577.6|576.9|577.5|576.9|0
1639642590000|2021-12-16 08:16:30|577.7|577|577.7|577.1|577.8|577.3|577.7|577|0
1639642600000|2021-12-16 08:16:40|577.6|577|577.6|577|577.7|577.1|577.4|576.9|484
1639642610000|2021-12-16 08:16:50|577.7|577.1|577.7|577.1|577.7|577.1|577.7|577.1|0
1639642620000|2021-12-16 08:17:00|577.6|577|577.3|576.6|577.7|577.1|577|576.6|1916
1639642630000|2021-12-16 08:17:10|577.2|576.5|577.1|576.4|577.2|576.5|576.5|576.3|100
1639642640000|2021-12-16 08:17:20|577|576.3|576.8|576.1|577.1|576.3|576.8|576.1|0
1639642650000|2021-12-16 08:17:30|576.9|576.2|577|576.5|577|576.5|576.8|576.2|200
1639642660000|2021-12-16 08:17:40||576.4||576.5||576.7||576.4|0
1639642670000|2021-12-16 08:17:50|577.2|576.6|576.9|576.2|577.2|576.7|576.9|576.2|0
1639642680000|2021-12-16 08:18:00|577|576.3|577|576.5|577.2|576.7|577|576.3|0
1639642690000|2021-12-16 08:18:10|576.9|576.3|575.7|575.2|576.9|576.3|575.7|575.2|2129
1639642700000|2021-12-16 08:18:20|575.8|575.3|575.8|575.2|576|575.4|575.8|575.1|1916
1639642710000|2021-12-16 08:18:30|575.7|575.1|575.7|575.2|576|575.2|575.6|575|0
1639642720000|2021-12-16 08:18:40|575.6|575.1|575.6|575.1|575.7|575.1|575.6|575.1|0
1639642730000|2021-12-16 08:18:50|575.7|575.2|576|575.4|576|575.4|575.6|575.2|1326
1639642740000|2021-12-16 08:19:00|575.9|575.2|575.6|575.1|576|575.2|575.6|575|0
1639642750000|2021-12-16 08:19:10|575.5|575|575|574.6|575.5|575.1|574.9|574.4|11850
1639642760000|2021-12-16 08:19:20|574.9|574.5|575.1|574.8|575.1|574.8|574.7|574.2|2648
1639642770000|2021-12-16 08:19:30|575.3|574.9|575.9|575.4|576|575.9|575.1|574.9|12412
1639642780000|2021-12-16 08:19:40|576|575.5|575.7|575.2|576.6|576|575.7|575.2|2063
1639642790000|2021-12-16 08:19:50|575.6|575.1|575.6|575.1|575.7|575.3|575.4|575|1236
1639642800000|2021-12-16 08:20:00|575.7|575.2|575.5|575|576|575.3|575.5|575|1000
1639642810000|2021-12-16 08:20:10|575.6|575.1|575.6|575.3|575.7|575.3|575.6|575.1|245
1639642820000|2021-12-16 08:20:20|575.7|575.4|576.4|575.9|576.4|575.9|575.6|575.4|16299
1639642830000|2021-12-16 08:20:30|576.6|576|576.6|576.1|576.8|576.2|576.4|575.9|1933
1639642840000|2021-12-16 08:20:40|576.5|576.2|576.7|576.2|576.8|576.2|576.5|576.2|0
1639642850000|2021-12-16 08:20:50|576.6|576.1|576.7|576.1|576.7|576.1|576.5|576|1150
1639642860000|2021-12-16 08:21:00|576.8|576.2|576.8|576.3|576.9|576.3|576.8|576.2|0
1639642870000|2021-12-16 08:21:10|576.5|576.4|576.5|576.1|576.8|576.4|576.2|576|2435
1639642880000|2021-12-16 08:21:20|576.6|576|576.5|576.1|576.6|576.1|576.5|576|0
1639642890000|2021-12-16 08:21:30|576.6|576.2|576.8|576.3|577.3|576.7|576.6|576.2|1118
1639642900000|2021-12-16 08:21:40|576.9|576.4|576.9|576.5|577|576.5|576.8|576.3|0
1639642910000|2021-12-16 08:21:50|577|576.2|576.6|576.3|577|576.3|576.5|576.2|785
1639642920000|2021-12-16 08:22:00|576.8|576.2|576.7|576.3|576.8|576.3|576.7|576.2|0
1639642930000|2021-12-16 08:22:10|576.8|576.4|577|576.5|577|576.5|576.7|576.3|4134
1639642940000|2021-12-16 08:22:20|576.9|576.6|576.8|576.3|577|576.7|576.8|576.3|1205
1639642950000|2021-12-16 08:22:30|576.9|576.4|577.4|576.9|577.4|576.9|576.8|576.4|1880
1639642960000|2021-12-16 08:22:40|577.3|577|577|576.5|577.3|577|577|576.5|2120
1639642970000|2021-12-16 08:22:50|577.1|576.4|577|576.6|577.1|576.6|577|576.4|0
1639642980000|2021-12-16 08:23:00|577.1|576.7|577.1|576.5|577.2|576.8|577.1|576.4|0
1639642990000|2021-12-16 08:23:10|577.2|576.6|577.2|576.9|577.2|576.9|577.2|576.6|0
1639643000000|2021-12-16 08:23:20|577.3|577|577.9|577.3|578|577.5|577.3|577|4528
1639643010000|2021-12-16 08:23:30|577.8|577.2|577.7|577.3|577.8|577.5|577.4|576.9|658
1639643020000|2021-12-16 08:23:40|577.6|577.2|577.6|577|577.6|577.2|577.5|576.9|0
1639643030000|2021-12-16 08:23:50|577.7|577.1|577.4|577|577.8|577.3|577.3|576.9|866
1639643040000|2021-12-16 08:24:00|577.3|576.9|577.3|577|577.3|577|577.2|576.9|0
1639643050000|2021-12-16 08:24:10|577.5|577.1|577.7|577.2|577.9|577.5|577.5|577.1|1058
1639643070000|2021-12-16 08:24:30|577.4|577.3|577.7|577.3|578|577.5|577.4|577.3|4106
1639643080000|2021-12-16 08:24:40|577.8|577.1|577.3|576.8|577.8|577.1|577.2|576.8|1453
1639643090000|2021-12-16 08:24:50|577.2|576.9|577.3|576.9|577.4|576.9|577.1|576.9|0
1639643100000|2021-12-16 08:25:00|576.8|576.8|577.1|576.7|577.3|576.8|576.8|576.6|5623
1639643110000|2021-12-16 08:25:10|577.2|576.8|577|576.5|577.4|576.8|577|576.5|0
1639643120000|2021-12-16 08:25:20|577.1|576.7|577|576.7|577.1|576.8|577|576.7|1700
1639643140000|2021-12-16 08:25:40|576.9|576.6|576.6|576.1|576.9|576.6|576.4|576|6915
1639643150000|2021-12-16 08:25:50|576.5|576|576.2|575.9|576.5|576|576.2|575.9|1005
1639643160000|2021-12-16 08:26:00|576.1|575.8|576.2|575.7|576.2|575.9|576.1|575.7|1416
1639643170000|2021-12-16 08:26:10|576.1|575.8|576.1|575.7|576.1|575.8|576.1|575.7|0
1639643180000|2021-12-16 08:26:20|576.2|575.8|576.1|575.7|576.2|575.8|576.1|575.7|0
1639643190000|2021-12-16 08:26:30|576.2|575.8|576.2|575.8|576.2|576|576.2|575.8|1345
1639643200000|2021-12-16 08:26:40||575.9||575.9||576||575.9|0
1639643210000|2021-12-16 08:26:50|576.1|575.7|575.8|575.6|576.1|575.7|575.8|575.6|1154
1639643220000|2021-12-16 08:27:00|575.9|575.7|576.5|576.1|576.7|576.2|575.8|575.6|4846
1639643230000|2021-12-16 08:27:10|576.4|576|576.3|575.9|576.4|576|576.3|575.9|0
1639643240000|2021-12-16 08:27:20|576.4|576|576.7|576.2|576.7|576.2|576.4|576|385
1639643250000|2021-12-16 08:27:30|576.6|576.1|576.5|576|576.6|576.5|576.4|575.9|2096
1639643260000|2021-12-16 08:27:40|576.6|576.1|576.7|576.3|576.9|576.4|576.6|576.1|1090
1639643270000|2021-12-16 08:27:50|576.9|576.4|577|576.6|577.1|576.7|576.7|576.3|1885
1639643280000|2021-12-16 08:28:00||576.7||576.7||576.7||576.7|0
1639643290000|2021-12-16 08:28:10|576.9|576.6|577|576.6|577|576.6|576.9|576.6|0
1639643300000|2021-12-16 08:28:20|576.9|576.7|576.9|576.7|577.2|576.7|576.9|576.6|2000
1639643310000|2021-12-16 08:28:30||576.6||576.7||576.7||576.6|628
1639643320000|2021-12-16 08:28:40|577.1|577|577|576.7|577.2|577|577|576.7|650
1639643330000|2021-12-16 08:28:50|576.9|576.8|576.8|576.5|576.9|576.8|576.7|576.5|9917
1639643340000|2021-12-16 08:29:00|576.7|576.6|576.6|576.2|576.8|576.6|576.6|576.2|981
1639643350000|2021-12-16 08:29:10|576.5|576.3|576.6|576.3|576.6|576.4|576.5|576.3|983
1639643360000|2021-12-16 08:29:20|576.5|576.4|576.4|576|576.8|576.6|576.4|576|2245
1639643370000|2021-12-16 08:29:30|576.3|575.8|576.4|575.8|576.4|575.8|576.3|575.8|142
1639643380000|2021-12-16 08:29:40|576.3|575.7|576.3|576|576.5|576.1|576.2|575.7|0
1639643390000|2021-12-16 08:29:50|576.2|575.9|576.2|575.7|576.3|575.9|576|575.7|840
1639643400000|2021-12-16 08:30:00|576.1|575.6|576.2|575.8|576.2|575.8|576|575.6|200
1639643420000|2021-12-16 08:30:20|576.1|575.6|576|575.6|576.1|575.6|576|575.6|3070
1639643430000|2021-12-16 08:30:30|575.9||576||576||575.8||1900
1639643440000|2021-12-16 08:30:40|575.9|575.5|575.8|575.2|575.9|575.5|575.8|575.2|800
1639643450000|2021-12-16 08:30:50|575.7|575.1|575.8|575.2|575.8|575.4|575.5|575.1|1048
1639643460000|2021-12-16 08:31:00|575.7|575.3|575.8|575.4|575.8|575.4|575.7|575.3|80
1639643470000|2021-12-16 08:31:10|575.7|575.3|575.6|575.2|575.7|575.3|575.6|575.2|0
1639643480000|2021-12-16 08:31:20|575.7|575.3|575.8|575.4|575.8|575.5|575.6|575.3|2451
1639643490000|2021-12-16 08:31:30|575.7|575.3|575.3|574.8|575.7|575.3|575.3|574.8|3708
1639643500000|2021-12-16 08:31:40|575.2|574.7|575.1|574.6|575.2|574.7|574.9|574.5|937
1639643510000|2021-12-16 08:31:50|575|575|574.9|574.7|575.1|575|574.9|574.6|15000
1639643520000|2021-12-16 08:32:00|574.8|574.8|575.1|574.8|575.1|574.9|574.8|574.8|2111
1639643530000|2021-12-16 08:32:10|575|574.7|574.9|574.6|575|574.7|574.8|574.6|8359
1639643540000|2021-12-16 08:32:20|575|574.7|574.5|574.2|575|574.8|574.5|574.2|2989
1639643550000|2021-12-16 08:32:30|574.6|574.3|575.4|575|575.4|575|574.6|574.2|6930
1639643560000|2021-12-16 08:32:40|575.3|574.9|575.5|575.1|575.5|575.1|575.1|574.8|0
1639643570000|2021-12-16 08:32:50|575.4||575.5||575.5||575.4||0
1639643580000|2021-12-16 08:33:00|575.6||575.4||575.6||575.3||830
1639643590000|2021-12-16 08:33:10|575.5|575.2|575.4|575.1|575.5|575.2|575.3|575.1|0
1639643600000|2021-12-16 08:33:20|575.3|575.2|575.6|575.2|575.6|575.2|575.3|575.2|0
1639643610000|2021-12-16 08:33:30||575.4||575.4||575.4||575.4|0
1639643620000|2021-12-16 08:33:40|575.7|575.5|575.9|575.4|576|575.9|575.4|575.3|11690
1639643630000|2021-12-16 08:33:50|575.8|575.3|575.4|575.2|575.8|575.4|575.4|575.2|1602
1639643640000|2021-12-16 08:34:00|575.5|575.1|575.3|575.1|575.5|575.1|575.3|575.1|510
1639643650000|2021-12-16 08:34:10|575.4||575.4||575.4||575.4||0
1639643660000|2021-12-16 08:34:20|575.3|575.2|575.6|575.2|575.6|575.4|575.3|575|3853
1639643670000|2021-12-16 08:34:30|575.5|575.3|575.5|575.1|575.6|575.4|575.4|575.1|0
1639643680000|2021-12-16 08:34:40|575.4|575|575.6|575.3|575.6|575.3|575.1|574.8|7197
1639643690000|2021-12-16 08:34:50|575.7|575.2|575.7|575.3|575.8|575.3|575.3|575.2|2100
1639643700000|2021-12-16 08:35:00|575.6|575.2|575.6|575.3|575.6|575.4|575.4|575.2|536
1639643710000|2021-12-16 08:35:10|575.5|575.2|575.5|575.1|575.5|575.2|575.5|575|0
1639643720000|2021-12-16 08:35:20||575||575.1||575.1||575|0
1639643730000|2021-12-16 08:35:30|575.6|575.2|575.6|575.2|575.6|575.2|575.5|575.1|0
1639643750000|2021-12-16 08:35:50|575.8|575.7|575.1|574.9|576|575.7|575.1|574.8|8198
1639643760000|2021-12-16 08:36:00||574.8||574.8||575||574.8|900
1639643770000|2021-12-16 08:36:10|575.2|574.9|575.8|575.4|575.9|575.5|575.2|574.9|2218
1639643780000|2021-12-16 08:36:20|575.7||575.8||575.8||575.7||100
1639643790000|2021-12-16 08:36:30|575.7|575.3|575.2|574.8|575.7|575.3|575.1|574.6|4587
1639643820000|2021-12-16 08:37:00|575.1||575.2||575.2||575.1||0
1639643830000|2021-12-16 08:37:10|575.1|574.7|575|574.7|575.1|574.8|574.8|574.5|1440
1639643840000|2021-12-16 08:37:20|575.2|574.8|575.4|575|575.4|575.2|575.2|574.8|2814
1639643850000|2021-12-16 08:37:30|575.3|574.9|575.1|574.9|575.3|574.9|575.1|574.9|378
1639643860000|2021-12-16 08:37:40|575.2|575|575.2|575|575.2|575|575.2|574.9|0
1639643870000|2021-12-16 08:37:50|575.3|575.1|575.6|575.2|575.6|575.2|575.2|574.9|3033
1639643880000|2021-12-16 08:38:00|575.5|575|575.3|574.9|575.5|575|575.2|574.9|1002
1639643890000|2021-12-16 08:38:10|575.2|575|575.4|574.9|575.4|575|575.2|574.9|0
1639643900000|2021-12-16 08:38:20|575.1|574.8|575.2|574.6|575.2|574.9|575.1|574.6|1173
1639643910000|2021-12-16 08:38:30|575.3|574.7|575.3|574.8|575.3|574.8|575.3|574.7|0
1639643920000|2021-12-16 08:38:40|575.2|574.9|575|574.8|575.5|575.2|575|574.7|2687
1639643930000|2021-12-16 08:38:50|575.2|574.9|575.2|574.9|575.2|575|575.1|574.8|1974
1639643940000|2021-12-16 08:39:00|575.3|575|575.4|575.1|575.5|575.2|575.3|575|3
1639643950000|2021-12-16 08:39:10|575.5|575|575.9|575.6|575.9|575.6|575.3|575|6004
1639643960000|2021-12-16 08:39:20|576||576||576||576||0
1639643970000|2021-12-16 08:39:30|576.1|575.7|576.3|575.9|576.4|576|576|575.7|22197
1639643980000|2021-12-16 08:39:40|576.2|575.8|576.1|575.7|576.2|575.9|576.1|575.7|836
1639643990000|2021-12-16 08:39:50|576.2|575.8|576.3|575.8|576.3|576|576.1|575.8|210
1639644000000|2021-12-16 08:40:00|576.2|575.7|575.7|575.4|576.2|575.7|575.7|575.4|2881
1639644010000|2021-12-16 08:40:10|575.6|575.2|575.6|575.3|575.6|575.4|575.5|575.2|1545
1639644020000|2021-12-16 08:40:20|575.5|575.2|575.3|575|575.5|575.2|575.3|575|23570
1639644030000|2021-12-16 08:40:30|575.2|574.9|575.3|574.9|575.3|575|575.1|574.9|4870
1639644040000|2021-12-16 08:40:40|575.2|574.6|574.9|574.6|575.2|574.6|574.9|574.6|3000
1639644050000|2021-12-16 08:40:50|575|574.8|575.3|575.1|575.3|575.1|575|574.8|0
1639644060000|2021-12-16 08:41:00|575.4|575|575.5|575.1|575.5|575.1|575.4|574.9|0
1639644070000|2021-12-16 08:41:10|575.6||575.5||575.6||575.5||0
1639644080000|2021-12-16 08:41:20|575.6|575.2|574.8|574.5|575.6|575.3|574.8|574.5|5507
1639644090000|2021-12-16 08:41:30|574.9|574.6|574.9|574.6|574.9|574.6|574.9|574.5|850
1639644100000|2021-12-16 08:41:40|575|574.7|575.3|575|575.4|575|574.9|574.7|365
1639644110000|2021-12-16 08:41:50|575.4|575.1|575.5|575.1|575.5|575.1|575.4|575.1|0
1639644120000|2021-12-16 08:42:00|575.6|575.2|575.6|575.2|575.6|575.2|575.6|575.2|0
1639644130000|2021-12-16 08:42:10|575.5|575.3|575.5|575.2|575.6|575.5|575.3|574.9|11411
1639644140000|2021-12-16 08:42:20|575.4|575.3|575.7|575.2|575.9|575.5|575.4|575.1|2686
1639644150000|2021-12-16 08:42:30|575.6|575.1|575.4|575|575.6|575.1|575.1|574.9|609
1639644160000|2021-12-16 08:42:40|575.5||575.5||575.5||575.5||0
1639644170000|2021-12-16 08:42:50|575.4||575.4||575.4||575.4||0
1639644180000|2021-12-16 08:43:00|575.5|575.1|575.7|575.2|575.7|575.2|575.5|575.1|0
1639644190000|2021-12-16 08:43:10|575.6||575.6||575.6||575.6||0
1639644200000|2021-12-16 08:43:20|575.4|575.1|575.3|575|575.4|575.1|575.3|575|0
1639644210000|2021-12-16 08:43:30|575.2|574.9|575|574.6|575.2|574.9|575|574.6|7180
1639644220000|2021-12-16 08:43:40|574.9|574.5|574.5|574.2|574.9|574.5|574.5|574.2|5400
1639644230000|2021-12-16 08:43:50|574.6|574.3|575|574.6|575|574.8|574.5|574.3|1779
1639644240000|2021-12-16 08:44:00|575.1|574.7|575.4|575|575.5|575|575.1|574.7|1502
1639644250000|2021-12-16 08:44:10|575.3|574.9|575.3|574.8|575.3|574.9|575.2|574.8|0
1639644260000|2021-12-16 08:44:20|575.4|575|575.4|575|575.4|575|575.3|575|500
1639644270000|2021-12-16 08:44:30|575.5|575.1|575.6|575.1|575.6|575.1|575.5|575.1|0
1639644280000|2021-12-16 08:44:40|575.7|575.2|575.7|575.3|575.8|575.3|575.7|575.2|0
1639644300000|2021-12-16 08:45:00|575.6|575.2|575.8|575.3|575.8|575.5|575.4|575|1519
1639644310000|2021-12-16 08:45:10|575.9|575.4|576.1|575.5|576.1|575.5|575.9|575.4|737
1639644320000|2021-12-16 08:45:20|576.2|575.6|576.2|575.9|576.4|576.1|576|575.6|5706
1639644330000|2021-12-16 08:45:30|576.1|575.8|576.1|575.8|576.1|575.8|576.1|575.8|0
1639644340000|2021-12-16 08:45:40|576.2|575.9|576.1|575.8|576.2|575.9|576.1|575.8|0
1639644350000|2021-12-16 08:45:50|576.2|576|576.1|575.8|576.2|576|576.1|575.8|17
1639644360000|2021-12-16 08:46:00|576.2|575.9|577.2|576.9|577.3|577|576.2|575.9|15293
1639644370000|2021-12-16 08:46:10|577.3|577|577.8|577.5|577.8|577.5|577.2|576.9|6266
1639644380000|2021-12-16 08:46:20|577.9|577.4|578|577.6|578|577.6|577.6|577.4|4419
1639644390000|2021-12-16 08:46:30|577.9|577.7|578.8|578.5|578.8|578.5|577.9|577.7|12203
1639644400000|2021-12-16 08:46:40|578.7|578.4|578.4|578.1|579.2|579.1|578.4|578.1|18913
1639644410000|2021-12-16 08:46:50|578.3|578|578.2|578|578.5|578.1|578.2|578|0
1639644420000|2021-12-16 08:47:00|578.1|577.8|578.4|578.1|578.6|578.3|578|577.7|2060
1639644430000|2021-12-16 08:47:10|578.3|577.9|578.1|577.8|578.4|578.1|578|577.7|8773
1639644440000|2021-12-16 08:47:20|578|577.7|577.5|577.1|578|577.7|577.4|577|938
1639644450000|2021-12-16 08:47:30|577.6|577.5|578|577.6|578.1|577.6|577.5|577.1|6700
1639644460000|2021-12-16 08:47:40|578.1|577.7|578|577.6|578.2|577.8|578|577.6|0
1639644480000|2021-12-16 08:48:00|578.1|577.7|578.4|578|578.4|578|578.1|577.7|50
1639644490000|2021-12-16 08:48:10|578.3|577.9|578.3|577.9|578.3|578|578.1|577.7|0
1639644500000|2021-12-16 08:48:20|578.4|578|578.3|577.9|578.5|578.2|578.3|577.8|0
1639644510000|2021-12-16 08:48:30|578.4|577.8|578.5|578.1|578.5|578.1|578.4|577.8|0
1639644520000|2021-12-16 08:48:40|578.6|578.2|579|578.6|579.1|578.6|578.5|578.2|0
1639644530000|2021-12-16 08:48:50|579.1|578.7|579.2|578.8|579.3|578.9|579.1|578.7|1561
1639644540000|2021-12-16 08:49:00|579.3|578.9|579.1|578.7|579.4|578.9|578.9|578.7|0
1639644550000|2021-12-16 08:49:10|579|578.6|579.3|579|579.3|579|578.9|578.5|2587
1639644560000|2021-12-16 08:49:20|579.2|579.1|579.5|579.1|579.6|579.1|579.2|579.1|1000
1639644570000|2021-12-16 08:49:30|579.6|579.2|579.5|579.1|579.6|579.3|579.3|579|235
1639644580000|2021-12-16 08:49:40|579.4|579|579.4|579|579.5|579.3|579.3|578.9|0
1639644590000|2021-12-16 08:49:50|579.3|579.1|579.2|578.8|579.5|579.2|579.2|578.8|401
1639644600000|2021-12-16 08:50:00|579.1|578.7|578.9|578.6|579.1|578.8|578.9|578.6|0
1639644610000|2021-12-16 08:50:10|578.8|578.5|578.7|578.2|578.8|578.6|578.6|578.2|8613
1639644620000|2021-12-16 08:50:20|578.8|578.3|578.8|578.4|578.9|578.4|578.8|578.3|0
1639644630000|2021-12-16 08:50:30|578.9|578.5|578.9|578.6|578.9|578.6|578.9|578.5|0
1639644650000|2021-12-16 08:50:50|578.8|578.5|578.7|578.3|579|578.6|578.7|578.3|150
1639644660000|2021-12-16 08:51:00|578.8|578.4|578.7|578.3|578.8|578.4|578.7|578.3|0
1639644670000|2021-12-16 08:51:10|578.6|578.2|578.7|578.4|578.8|578.5|578.6|578.2|0
1639644680000|2021-12-16 08:51:20|578.8|578.3|578.7|578.3|578.8|578.4|578.6|578.3|0
1639644690000|2021-12-16 08:51:30|578.6|578.2|578.6|578.2|578.7|578.3|578.5|578.1|1067
1639644700000|2021-12-16 08:51:40|578.5|578.1|578.6|578.2|578.6|578.2|578.5|578.1|0
1639644710000|2021-12-16 08:51:50|578.5|578.1|577.6|577.3|578.5|578.1|577.6|577.2|4022
1639644720000|2021-12-16 08:52:00|577.8|577.4|577.8|577.6|577.8|577.6|577.8|577.4|1328
1639644730000|2021-12-16 08:52:10|577.9|577.7|578.5|578.1|578.5|578.1|577.9|577.7|2222
1639644740000|2021-12-16 08:52:20|578.6|578.2|578.9|578.5|578.9|578.5|578.6|578.2|0
1639644750000|2021-12-16 08:52:30|579||579||579||578.9||0
1639644760000|2021-12-16 08:52:40|578.9||578.9||578.9||578.9||0
1639644770000|2021-12-16 08:52:50|578.8|578.4|578.2|577.7|578.8|578.4|578.2|577.7|1955
1639644780000|2021-12-16 08:53:00|578.1|577.6|578|577.5|578.1|577.7|577.8|577.4|1336
1639644790000|2021-12-16 08:53:10|578.1|577.6|578.2|577.7|578.2|577.8|578|577.6|0
1639644800000|2021-12-16 08:53:20||577.6||577.7||577.7||577.6|0
1639644810000|2021-12-16 08:53:30|578.1|577.6|578.2|577.9|578.2|577.9|578|577.6|0
1639644820000|2021-12-16 08:53:40|578.1|577.8|578.1|577.7|578.1|577.9|577.9|577.6|0
1639644830000|2021-12-16 08:53:50|578.3|577.8|578.2|577.9|578.4|577.9|578.2|577.8|2783
1639644840000|2021-12-16 08:54:00|578.1|577.8|577.6|577.2|578.1|577.8|577.5|577.1|6982
1639644850000|2021-12-16 08:54:10|577.5|577.3|577.6|577.2|577.6|577.3|577.4|577|0
1639644860000|2021-12-16 08:54:20|577.5|577.3|577.7|577.3|577.8|577.6|577.5|577.1|3027
1639644880000|2021-12-16 08:54:40|577.6|577.2|577.4|577|577.6|577.2|577.3|577|1977
1639644890000|2021-12-16 08:54:50|577.5|577.1|577.5|577.1|577.6|577.3|577.4|577|600
1639644900000|2021-12-16 08:55:00|577.4|577|577.4|577|577.4|577|577.4|577|0
1639644910000|2021-12-16 08:55:10|577.3|577.1|577.3|577|577.3|577.1|577.3|577|0
1639644920000|2021-12-16 08:55:20|577.5|577.1|577.6|577.2|577.6|577.2|577.5|577|119
1639644930000|2021-12-16 08:55:30|577.7|577.3|577.6|577.3|577.7|577.3|577.6|577.2|0
1639644940000|2021-12-16 08:55:40|577.7|577.2|577.7|577.3|577.7|577.3|577.6|577.2|600
1639644950000|2021-12-16 08:55:50|577.6||577.7||577.8||577.6||0
1639644960000|2021-12-16 08:56:00|577.6|577.2|577.3|576.8|577.6|577.2|577|576.7|722
1639644970000|2021-12-16 08:56:10|577.2|576.9|577.2|576.8|577.2|577|577.1|576.8|1300
1639644980000|2021-12-16 08:56:20|577.3|576.9|577.5|577.2|577.5|577.2|577.2|576.9|0
1639644990000|2021-12-16 08:56:30|577.6|577.3|577.6|577.2|577.6|577.3|577.5|577.1|0
1639645000000|2021-12-16 08:56:40||577.1||577.2||577.2||577.1|0
1639645010000|2021-12-16 08:56:50|577.7|577.3|577.8|577.4|577.9|577.5|577.7|577.3|350
1639645020000|2021-12-16 08:57:00|577.9|577.5|577.9|577.6|578|577.6|577.8|577.4|0
1639645040000|2021-12-16 08:57:20|578|577.8|578.2|577.9|578.3|577.9|578|577.8|164
1639645050000|2021-12-16 08:57:30|578.3|578|578.3|578|578.4|578|578.3|578|0
1639645060000|2021-12-16 08:57:40|578.4|578.1|578.5|578.2|578.6|578.3|578.2|578|1386
1639645070000|2021-12-16 08:57:50|578.6|578.3|578.8|578.5|578.8|578.5|578.3|578|3591
1639645090000|2021-12-16 08:58:10|578.7|578.4|579|578.5|579.1|578.8|578.6|578.3|2567
1639645100000|2021-12-16 08:58:20|578.9|578.6|579|578.6|579|578.7|578.9|578.6|1275
1639645110000|2021-12-16 08:58:30|578.9|578.5|578.9|578.5|578.9|578.5|578.9|578.5|0
1639645120000|2021-12-16 08:58:40|578.8|578.6|579.1|578.7|579.2|578.9|578.8|578.6|647
1639645130000|2021-12-16 08:58:50|579.2|578.8|579.1|578.7|579.2|578.9|579.1|578.7|0
1639645140000|2021-12-16 08:59:00|579|578.6|578.7|578.4|579|578.6|578.7|578.4|864
1639645150000|2021-12-16 08:59:10|578.6|578.3|578.8|578.3|578.8|578.3|578.5|578.2|0
1639645160000|2021-12-16 08:59:20|578.9|578.4|578.8|578.3|578.9|578.5|578.8|578.3|0
1639645170000|2021-12-16 08:59:30|578.9|578.4|579.1|578.7|579.1|578.8|578.9|578.4|1480
1639645180000|2021-12-16 08:59:40|579|578.6|578.8|578.4|579|578.6|578.8|578.4|0
1639645190000|2021-12-16 08:59:50|578.7|578.5|578.5|578|578.9|578.6|578.3|577.9|4296
1639645200000|2021-12-16 09:00:00|578.6|578.1|578.8|578.4|578.8|578.4|578.6|578.1|675
1639645210000|2021-12-16 09:00:10|578.9|578.5|579.2|578.8|579.2|578.8|578.9|578.5|0
1639645220000|2021-12-16 09:00:20|579.1|578.7|579.1|578.8|579.1|578.9|578.9|578.7|870
1639645230000|2021-12-16 09:00:30|579|578.7|579.1|578.8|579.1|578.8|579|578.7|1036
1639645240000|2021-12-16 09:00:40|579.2|578.9|579.5|579.1|579.6|579.2|579.2|578.9|1515
1639645250000|2021-12-16 09:00:50|579.6|579.2|579.5|579.1|579.6|579.2|579.5|579|500
1639645260000|2021-12-16 09:01:00|579.6|579.2|579.5|579.2|579.6|579.4|579.5|579.2|94
1639645270000|2021-12-16 09:01:10|579.4|579.1|579.5|579.2|579.6|579.2|579.3|579|864
1639645280000|2021-12-16 09:01:20||579.1||579.1||579.1||579.1|0
1639645290000|2021-12-16 09:01:30|579.4|579|579.5|579.1|579.5|579.1|579.3|578.9|0
1639645300000|2021-12-16 09:01:40|579.6|579.2|579.6|579.3|579.6|579.3|579.5|579.2|0
1639645310000|2021-12-16 09:01:50|579.7|579.4|579.9|579.5|580|579.6|579.7|579.4|1500
1639645320000|2021-12-16 09:02:00|580|579.6|579.7|579.4|580|579.7|579.4|579.2|16819
1639645330000|2021-12-16 09:02:10|579.6|579.3|579.5|579.3|579.6|579.4|579.5|579.3|0
1639645340000|2021-12-16 09:02:20|579.4|579.2|579.4|579|579.4|579.2|579|578.7|1131
1639645360000|2021-12-16 09:02:40|579.5|579.1|579.5|579.1|579.5|579.2|579.5|579.1|0
1639645370000|2021-12-16 09:02:50|579.4|579.2|578.6|578.4|579.4|579.2|578.6|578.3|3950
1639645380000|2021-12-16 09:03:00|578.5|578.3|578.6|578.3|578.7|578.5|578.5|578.2|1941
1639645390000|2021-12-16 09:03:10|578.5|578.4|578.6|578.4|578.6|578.4|578.5|578.3|0
1639645400000|2021-12-16 09:03:20|578.7|578.5|579.1|578.7|579.1|578.7|578.6|578.5|1131
1639645410000|2021-12-16 09:03:30|579.2|578.8|579.3|578.8|579.3|578.8|579.2|578.8|0
1639645440000|2021-12-16 09:04:00||578.9||578.9||578.9||578.9|300
1639645450000|2021-12-16 09:04:10|579.1|578.7|579|578.7|579.1|578.8|578.8|578.6|18708
1639645460000|2021-12-16 09:04:20|578.9|578.6|578.7|578.4|578.9|578.6|578.6|578.4|203
1639645470000|2021-12-16 09:04:30|578.8|578.5|578.9|578.5|579|578.9|578.7|578.5|9039
1639645480000|2021-12-16 09:04:40|578.8|578.4|578.8|578.4|578.8|578.5|578.8|578.4|0
1639645490000|2021-12-16 09:04:50|578.7|578.5|578.5|578.3|578.7|578.5|578.4|578.3|1736
1639645500000|2021-12-16 09:05:00|578.6|578.4|578.9|578.6|578.9|578.6|578.6|578.3|0
1639645510000|2021-12-16 09:05:10|579|578.7|579.1|578.7|579.1|578.7|579|578.7|0
1639645530000|2021-12-16 09:05:30|579|578.8|579.1|578.9|579.1|578.9|579|578.8|14
1639645540000|2021-12-16 09:05:40|579|578.7|578.5|578.2|579.1|578.8|578.2|578|19312
1639645550000|2021-12-16 09:05:50|578.4|578.1|578.2|578|578.4|578.1|578.1|578|1985
1639645560000|2021-12-16 09:06:00|578.1|577.9|578.2|577.9|578.2|577.9|578|577.8|1533
1639645570000|2021-12-16 09:06:10|578.3|578|578.4|578|578.4|578.1|578.3|578|0
1639645580000|2021-12-16 09:06:20|578.3|577.9|578.2|577.9|578.3|577.9|578.2|577.9|400
1639645590000|2021-12-16 09:06:30|578.1|577.8|577.6|577.2|578.1|577.8|577.4|577.1|21738
1639645600000|2021-12-16 09:06:40|577.5|577.1|577.4|577.1|577.5|577.1|577.2|577|4256
1639645610000|2021-12-16 09:06:50|577.5|577.2|577.4|577.2|577.5|577.2|577.4|577.2|1036
1639645620000|2021-12-16 09:07:00|577.5|577.3|577.5|577.2|577.5|577.3|577.3|577|371
1639645630000|2021-12-16 09:07:10|577.4|577.1|577.2|576.9|577.5|577.2|577.2|576.9|536
1639645640000|2021-12-16 09:07:20|577.3|577|577.3|576.8|577.4|577.1|577|576.7|140
1639645650000|2021-12-16 09:07:30|577.4|576.9|577.4|577|577.5|577|577.4|576.9|0
1639645660000|2021-12-16 09:07:40|577.3|576.9|577.4|577|577.4|577|577.2|576.9|0
1639645670000|2021-12-16 09:07:50|577.2|576.9|577.4|576.9|577.4|577|577.2|576.9|0
1639645680000|2021-12-16 09:08:00|577.3|577|577.7|577.4|578|577.7|577.2|577|3511
1639645690000|2021-12-16 09:08:10|577.6|577.3|577.8|577.5|577.8|577.5|577.4|577.2|1778
1639645700000|2021-12-16 09:08:20|577.7|577.4|577.5|577.2|577.8|577.5|577.4|577.1|2923
1639645710000|2021-12-16 09:08:30|577.4|577.3|577.5|577.2|577.6|577.3|577.4|577.2|886
1639645720000|2021-12-16 09:08:40|577.4|577.3|578.2|577.8|578.2|577.9|577.4|577.3|15411
1639645730000|2021-12-16 09:08:50|578.3|577.9|578.3|578|578.5|578.2|578.3|577.9|0
1639645740000|2021-12-16 09:09:00|578.4|577.9|578.1|577.8|578.4|578|577.9|577.6|1122
1639645750000|2021-12-16 09:09:10|578.2|577.9|577.9|577.6|578.3|577.9|577.9|577.6|536
1639645760000|2021-12-16 09:09:20|578|577.5|577.7|577.4|578|577.7|577.7|577.4|0
1639645770000|2021-12-16 09:09:30|577.6|577.3|577.7|577.3|577.7|577.3|577.6|577.2|0
1639645780000|2021-12-16 09:09:40|577.6|577.2|577.4|577.1|577.6|577.3|577.4|577.1|0
1639645790000|2021-12-16 09:09:50|577.5|577|577.3|577|577.5|577|577.3|577|0
1639645800000|2021-12-16 09:10:00|577.2|576.8|577.5|577.2|577.5|577.2|576.9|576.8|7975
1639645810000|2021-12-16 09:10:10|577.6|577.3|578|577.6|578.1|577.6|577.6|577.3|8725
1639645820000|2021-12-16 09:10:20|577.8|577.5|578|577.7|578.1|577.8|577.7|577.5|3248
1639645840000|2021-12-16 09:10:40|577.9|577.8|578|577.7|578|577.8|577.9|577.7|0
1639645850000|2021-12-16 09:10:50||577.8||577.7||577.8||577.7|0
1639645860000|2021-12-16 09:11:00|577.9|577.6|577.9|577.6|578|577.6|577.7|577.5|2131
1639645880000|2021-12-16 09:11:20|577.8|577.7|578|577.7|578.2|577.9|577.8|577.7|4981
1639645890000|2021-12-16 09:11:30|578.1|577.8|578.1|577.7|578.1|577.8|578.1|577.7|0
1639645900000|2021-12-16 09:11:40|578.2|577.8|578.5|578.1|578.5|578.1|578.2|577.7|0
1639645910000|2021-12-16 09:11:50|578.4|578|578.4|578.1|578.4|578.1|578.2|577.9|334
1639645920000|2021-12-16 09:12:00|578.3|578.2|578.4|578.1|578.4|578.2|578.3|578.1|0
1639645930000|2021-12-16 09:12:10|578.2|578.2|578.4|578.1|578.4|578.2|578.2|578.1|286
1639645940000|2021-12-16 09:12:20|578.3||578.3||578.4||578.3||403
1639645950000|2021-12-16 09:12:30|578.4||578.4||578.4||578.4||0
1639645960000|2021-12-16 09:12:40|578.5|578.2|578.8|578.5|578.8|578.5|578.5|578.2|1278
1639645970000|2021-12-16 09:12:50|578.7|578.4|578.7|578.4|578.7|578.4|578.6|578.4|798
1639645980000|2021-12-16 09:13:00|578.6|578.5|578.6|578.4|578.6|578.5|578.4|578.2|3612
1639645990000|2021-12-16 09:13:10|578.7|578.3|578.7|578.4|578.8|578.5|578.7|578.3|0
1639646000000|2021-12-16 09:13:20|578.6|578.3|578.6|578.3|578.7|578.3|578.4|578.2|152
1639646010000|2021-12-16 09:13:30|578.7|578.4|578.6|578.2|578.8|578.4|578.6|578.2|0
1639646040000|2021-12-16 09:14:00|578.5|578.3|578.6|578.3|578.9|578.6|578.5|578.3|6163
1639646050000|2021-12-16 09:14:10|578.5||578.5||578.6||578.5||0
1639646060000|2021-12-16 09:14:20|578.6|578.4|578.7|578.4|578.8|578.5|578.6|578.4|154
1639646070000|2021-12-16 09:14:30|578.6|578.2|578.6|578.2|578.7|578.2|578.5|578.2|641
1639646080000|2021-12-16 09:14:40|578.5|578.3|578.6|578.3|578.6|578.4|578.5|578.2|100
1639646090000|2021-12-16 09:14:50|578.5|578.2|578.5|578.2|578.5|578.2|578.5|578.2|0
1639646100000|2021-12-16 09:15:00|578.6|578.3|578.2|577.9|578.6|578.3|578|577.8|5838
1639646110000|2021-12-16 09:15:10||578||577.9||578||577.9|0
1639646120000|2021-12-16 09:15:20|578.1|578|578.2|577.9|578.2|578|578.1|577.9|0
1639646130000|2021-12-16 09:15:30|578.3|578|578.2|577.9|578.3|578|578.2|577.9|0
1639646140000|2021-12-16 09:15:40|578.3|578|578.3|578|578.4|578.1|578.2|578|0
1639646150000|2021-12-16 09:15:50|578.2|577.9|578.2|577.9|578.2|578|578.1|577.9|285
1639646160000|2021-12-16 09:16:00|578.1|577.8|577.9|577.7|578.1|577.8|577.9|577.5|2201
1639646170000|2021-12-16 09:16:10|578||577.9||578||577.9||0
1639646180000|2021-12-16 09:16:20|577.8|577.6|577.5|577.2|577.8|577.6|577.5|577.2|731
1639646190000|2021-12-16 09:16:30|577.6|577.3|577.7|577.4|577.7|577.5|577.6|577.3|0
1639646200000|2021-12-16 09:16:40||577.5||577.3||577.5||577.3|0
1639646220000|2021-12-16 09:17:00|577.8|577.4|578|577.7|578.1|577.8|577.8|577.4|933
1639646230000|2021-12-16 09:17:10|577.9|577.6|577.6|577.3|578|577.7|577.5|577.3|0
1639646240000|2021-12-16 09:17:20|577.7|577.4|577.7|577.3|577.7|577.4|577.6|577.3|0
1639646250000|2021-12-16 09:17:30|577.8||577.7||577.8||577.7||0
1639646260000|2021-12-16 09:17:40|577.6||577.6||577.7||577.6||0
1639646270000|2021-12-16 09:17:50|577.5|577.2|577.6|577.2|577.6|577.4|577.4|577.1|2736
1639646280000|2021-12-16 09:18:00|577.5|577.3|578|577.7|578|577.7|577.5|577.3|867
1639646290000|2021-12-16 09:18:10|577.9|577.6|577.7|577.4|577.9|577.6|577.7|577.4|1016
1639646300000|2021-12-16 09:18:20|577.6|577.3|577.3|577|577.7|577.3|577.2|577|1800
1639646310000|2021-12-16 09:18:30|577.2|576.9|577.6|577.3|577.6|577.3|577.2|576.8|0
1639646320000|2021-12-16 09:18:40|577.7|577.4|577.7|577.4|577.7|577.4|577.6|577.4|0
1639646330000|2021-12-16 09:18:50|577.8|577.5|577.7|577.4|578|577.7|577.7|577.4|1336
1639646340000|2021-12-16 09:19:00|577.8|577.5|577.9|577.5|577.9|577.6|577.7|577.4|1150
1639646350000|2021-12-16 09:19:10|577.8|577.6|577.8|577.5|577.8|577.7|577.8|577.5|0
1639646360000|2021-12-16 09:19:20|577.9|577.6|577.8|577.6|577.9|577.6|577.8|577.4|0
1639646370000|2021-12-16 09:19:30|577.7|577.5|577.8|577.5|577.8|577.5|577.7|577.4|0
1639646380000|2021-12-16 09:19:40||577.4||577.5||577.5||577.4|0
1639646390000|2021-12-16 09:19:50|577.9||577.9||577.9||577.9||0
1639646400000|2021-12-16 09:20:00|577.8|577.4|577|576.7|577.8|577.5|576.7|576.6|5790
1639646410000|2021-12-16 09:20:10|576.9|576.6|576.9|576.6|576.9|576.7|576.9|576.5|0
1639646420000|2021-12-16 09:20:20|576.8|576.5|577.2|576.9|577.2|576.9|576.8|576.5|3
1639646430000|2021-12-16 09:20:30|577.3|577|577.3|576.9|577.4|577|577.2|576.9|200
1639646440000|2021-12-16 09:20:40||577||577||577||577|0
1639646450000|2021-12-16 09:20:50|577.2|576.9|577.1|576.7|577.2|577|577.1|576.7|0
1639646460000|2021-12-16 09:21:00|577|576.8|577|576.7|577.1|576.8|576.8|576.5|0
1639646470000|2021-12-16 09:21:10|576.9|576.6|576.7|576.3|576.9|576.6|576.6|576.3|0
1639646480000|2021-12-16 09:21:20|576.6|576.4|576.5|576.2|576.7|576.4|576.3|576.2|263
1639646490000|2021-12-16 09:21:30|576.6|576.3|576.6|576.3|576.6|576.3|576.5|576.2|0
1639646500000|2021-12-16 09:21:40||576.4||576.2||576.4||576.2|0
1639646510000|2021-12-16 09:21:50|576.5|576.3|576.5|576.2|576.6|576.3|576.5|576.2|90
1639646520000|2021-12-16 09:22:00|576.6|576.3|576.8|576.5|576.9|576.6|576.6|576.3|796
1639646530000|2021-12-16 09:22:10|576.9|576.6|576.8|576.4|576.9|576.6|576.8|576.4|0
1639646540000|2021-12-16 09:22:20|577.1|576.5|576.9|576.6|577.1|576.9|576.7|576.5|15616
1639646550000|2021-12-16 09:22:30|576.8|576.5|577|576.8|577|576.8|576.7|576.4|482
1639646560000|2021-12-16 09:22:40|577.1|576.7|577.3|576.9|577.3|576.9|577.1|576.7|0
1639646570000|2021-12-16 09:22:50|577.4|577|577.4|577.1|577.4|577.1|577.3|577|0
1639646580000|2021-12-16 09:23:00|577.5|577|576.9|576.6|577.5|577|576.9|576.6|4684
1639646590000|2021-12-16 09:23:10|577|576.7|577.3|577|577.4|577.1|577|576.7|1526
1639646600000|2021-12-16 09:23:20|577.2|576.9|576.8|576.5|577.2|576.9|576.7|576.5|0
1639646610000|2021-12-16 09:23:30|576.9|576.6|576.8|576.5|576.9|576.6|576.8|576.5|0
1639646620000|2021-12-16 09:23:40|576.9|576.4|577.1|576.6|577.1|576.6|576.9|576.4|0
1639646630000|2021-12-16 09:23:50|577|576.5|577|576.6|577|576.6|577|576.5|0
1639646640000|2021-12-16 09:24:00|576.9|576.5|576.7|576.5|576.9|576.6|576.7|576.4|0
1639646650000|2021-12-16 09:24:10|576.6|576.4|576.7|576.4|576.7|576.5|576.5|576.3|932
1639646660000|2021-12-16 09:24:20|576.6|576.3|576.4|576.2|576.6|576.3|576.3|576.2|1088
1639646670000|2021-12-16 09:24:30|576.3|576|575.7|575.4|576.3|576|575.1|575|30350
1639646680000|2021-12-16 09:24:40|575.6|575.5|575.4|575.1|575.7|575.5|575.4|575.1|794
1639646690000|2021-12-16 09:24:50|575.5|575.2|575.6|575.3|575.7|575.5|575.5|575.2|2858
1639646700000|2021-12-16 09:25:00|575.5||575.5||575.5||575.5||159
1639646710000|2021-12-16 09:25:10|575.6|575.4|575.7|575.4|575.7|575.5|575.5|575.4|1769
1639646720000|2021-12-16 09:25:20|575.8|575.5|574.8|574.6|575.8|575.5|574.7|574.6|20282
1639646730000|2021-12-16 09:25:30|575|574.7|574.9|574.8|575.1|574.8|574.9|574.7|1186
1639646740000|2021-12-16 09:25:40|575.1|574.9|575.3|575|575.5|575.2|575.1|574.9|1753
1639646750000|2021-12-16 09:25:50|575.2|575.1|575.4|575|575.4|575.1|575.2|575|350
1639646760000|2021-12-16 09:26:00|575.3|575.1|575.3|575|575.4|575.3|575.3|575|2800
1639646770000|2021-12-16 09:26:10|575.4|575.1|575.5|575.1|575.6|575.3|575.4|575.1|350
1639646780000|2021-12-16 09:26:20|575.4|575.2|575.1|574.8|575.6|575.3|575|574.8|2171
1639646790000|2021-12-16 09:26:30|575||575||575||575||0
1639646800000|2021-12-16 09:26:40|574.9|574.6|575.1|574.8|575.1|574.8|574.8|574.6|14176
1639646810000|2021-12-16 09:26:50|575.2|574.9|575.3|574.9|575.5|575.1|575.2|574.9|922
1639646820000|2021-12-16 09:27:00|575.2|574.8|574.9|574.6|575.2|575|574.9|574.6|9982
1639646830000|2021-12-16 09:27:10|575|574.7|575|574.6|575|574.7|574.7|574.4|1211
1639646840000|2021-12-16 09:27:20|575.1|574.8|574.8|574.5|575.1|574.8|574.8|574.5|4258
1639646850000|2021-12-16 09:27:30|574.9|574.6|574.9|574.7|575|574.7|574.8|574.5|0
1639646860000|2021-12-16 09:27:40|575||575||575||575||0
1639646870000|2021-12-16 09:27:50|574.9|574.5|574.6|574.4|574.9|574.6|574.6|574.4|5291
1639646880000|2021-12-16 09:28:00|574.5|574.3|574.6|574.3|574.6|574.4|574.5|574.3|1580
1639646890000|2021-12-16 09:28:10|574.5|574.4|575|574.6|575.1|574.8|574.5|574.3|3067
1639646900000|2021-12-16 09:28:20|574.8|574.7|574.9|574.6|575.1|574.8|574.8|574.6|2340
1639646910000|2021-12-16 09:28:30|574.8|574.5|574.2|574|574.8|574.5|574.2|574|11697
1639646920000|2021-12-16 09:28:40|574.1|573.8|573.9|573.6|574.1|573.8|573.9|573.6|69
1639646930000|2021-12-16 09:28:50|573.8|573.5|573.8|573.4|573.8|573.5|573.7|573.3|1500
1639646940000|2021-12-16 09:29:00|573.9|573.5|573.9|573.6|574|573.6|573.8|573.5|139
1639646950000|2021-12-16 09:29:10|573.8|573.4|573.7|573.4|573.8|573.4|573.7|573.4|1501
1639646960000|2021-12-16 09:29:20|573.6|573.5|573.4|573|573.7|573.5|573.3|573|135
1639646970000|2021-12-16 09:29:30|573.3|573.1|573.3|573|573.3|573.1|573.3|573|0
1639646980000|2021-12-16 09:29:40|573.2|573.1|573.3|573|573.4|573.1|573.2|573|0
1639646990000|2021-12-16 09:29:50|573.2|572.8|573.5|573.1|573.5|573.2|573|572.6|15908
1639647000000|2021-12-16 09:30:00|573.6|573.2|573.2|573|573.6|573.3|573.2|573|328
1639647010000|2021-12-16 09:30:10|573.3|573.1|573.3|573|573.5|573.2|573.3|573|1204
1639647020000|2021-12-16 09:30:20|573.2||573.3||573.3||573.2||0
1639647030000|2021-12-16 09:30:30|573.4|573.1|573.6|573.2|573.6|573.2|573.4|573|1244
1639647040000|2021-12-16 09:30:40|573.5|573.1|573.2|573|573.5|573.1|573|572.7|1325
1639647060000|2021-12-16 09:31:00|573.4|573.1|573.5|573.2|573.6|573.3|573.4|573|22
1639647070000|2021-12-16 09:31:10|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|0
1639647080000|2021-12-16 09:31:20|573.3|573|573.4|573|573.4|573|573.1|572.9|1251
1639647090000|2021-12-16 09:31:30|573.3|573.1|573.3|573.1|573.3|573.2|573.3|573.1|0
1639647100000|2021-12-16 09:31:40|573.4|573.2|573.6|573.2|573.6|573.2|573.4|573.1|39
1639647110000|2021-12-16 09:31:50|573.5|573.1|573.6|573.2|573.6|573.2|573.5|573.1|0
1639647120000|2021-12-16 09:32:00|573.5|573.1|573.4|573.1|573.6|573.3|573.3|573.1|4258
1639647130000|2021-12-16 09:32:10|573.3|573|573|572.6|573.4|573.1|572.7|572.6|6662
1639647140000|2021-12-16 09:32:20|573.1|572.7|573.4|573.1|573.4|573.1|573.1|572.7|3937
1639647150000|2021-12-16 09:32:30|573.6|573.2|573.4|573.3|573.7|573.4|573.4|573.2|2609
1639647160000|2021-12-16 09:32:40|573.6|573.4|573.6|573.3|573.7|573.4|573.5|573.3|413
1639647170000|2021-12-16 09:32:50|573.5|573.2|573.3|573|573.5|573.2|573.3|573|613
1639647180000|2021-12-16 09:33:00|573.2||573.3||573.4||573.2||0
1639647190000|2021-12-16 09:33:10|573.2||573.4||573.4||573.2||0
1639647200000|2021-12-16 09:33:20|573.3|573.1|573.6|573.4|573.6|573.4|573.3|573|8689
1639647210000|2021-12-16 09:33:30|573.5|573.3|573.8|573.5|573.8|573.5|573.5|573.2|570
1639647220000|2021-12-16 09:33:40|573.7|573.6|573.7|573.5|573.7|573.6|573.7|573.5|0
1639647230000|2021-12-16 09:33:50|573.8|573.6|573.9|573.5|573.9|573.6|573.8|573.5|134
1639647240000|2021-12-16 09:34:00|573.8|573.6|573.9|573.6|574.1|573.7|573.8|573.6|0
1639647250000|2021-12-16 09:34:10|573.8|573.5|573.8|573.5|573.9|573.5|573.8|573.5|0
1639647260000|2021-12-16 09:34:20|573.7|573.6|573.6|573.4|574|573.7|573.5|573.4|1234
1639647270000|2021-12-16 09:34:30|573.5|573.3|573.5|573.2|573.5|573.3|573.4|573.2|139
1639647280000|2021-12-16 09:34:40|573.4||573.4||573.4||573.4||0
1639647290000|2021-12-16 09:34:50|573.3|573.1|573.2|573|573.4|573.1|573.2|573|329
1639647300000|2021-12-16 09:35:00|573.1|572.9|572.5|572.4|573.1|572.9|572.4|572.2|13699
1639647310000|2021-12-16 09:35:10|572.6|572.2|572.5|572.4|572.6|572.4|572.5|572.2|153
1639647320000|2021-12-16 09:35:20|572.4|572.3|572.9|572.6|572.9|572.6|572.4|572.3|9978
1639647330000|2021-12-16 09:35:30|572.8|572.3|572.2|572|572.8|572.4|572.2|572|29196
1639647340000|2021-12-16 09:35:40|572.3|572.1|572.8|572.5|572.8|572.5|572.3|572|753
1639647350000|2021-12-16 09:35:50|572.7|572.4|572.6|572.3|572.7|572.4|572.6|572.3|147
1639647360000|2021-12-16 09:36:00|572.5||572.6||572.6||572.4||1036
1639647370000|2021-12-16 09:36:10|572.5|572.4|572.5|572.3|572.5|572.4|572.5|572.3|139
1639647380000|2021-12-16 09:36:20|572.6|572.4|572.6|572.3|572.6|572.4|572.5|572.3|342
1639647390000|2021-12-16 09:36:30|572.7|572.4|572.9|572.5|572.9|572.6|572.7|572.4|486
1639647400000|2021-12-16 09:36:40|572.8|572.4|572.2|572|572.8|572.4|572.1|572|13073
1639647410000|2021-12-16 09:36:50|572.1|572.1|572.4|572.1|572.4|572.1|572.1|572|260
1639647420000|2021-12-16 09:37:00|572.3|572|572.3|572.1|572.3|572.1|572.2|572|145
1639647430000|2021-12-16 09:37:10|572.1|572|572.4|572.2|572.4|572.2|572.1|572|1082
1639647440000|2021-12-16 09:37:20|572.3|572.1|572.1|572|572.3|572.1|572.1|572|1418
1639647450000|2021-12-16 09:37:30|572.2|572.1|572.4|572|572.4|572.1|572.2|572|432
1639647460000|2021-12-16 09:37:40|572.5|572.1|572.5|572.1|572.5|572.1|572.5|572.1|0
1639647470000|2021-12-16 09:37:50|572.4||572.4||572.4||572.4||0
1639647480000|2021-12-16 09:38:00|572.5|572.2|572.4|572.1|572.6|572.3|572.3|572|2194
1639647490000|2021-12-16 09:38:10|572.3|572|572.3|572|572.3|572|572.1|572|2117
1639647500000|2021-12-16 09:38:20|572.4|572.1|572.2|572|572.4|572.1|572.2|572|88
1639647520000|2021-12-16 09:38:40|572.3||572.3||572.3||572.3||0
1639647530000|2021-12-16 09:38:50|572.2||572.2||572.2||572.1||1020
1639647540000|2021-12-16 09:39:00|572.3|572.1|572.2|572|572.4|572.1|572.2|572|194
1639647550000|2021-12-16 09:39:10|572.3|572.1|572.3|572.1|572.5|572.1|572.3|572.1|122
1639647560000|2021-12-16 09:39:20|572.4|572.2|572.6|572.3|572.7|572.4|572.4|572.2|93
1639647570000|2021-12-16 09:39:30|572.7|572.4|572.7|572.3|572.7|572.4|572.7|572.3|0
1639647580000|2021-12-16 09:39:40|572.6|572.4|572.7|572.4|572.8|572.5|572.6|572.4|2000
1639647590000|2021-12-16 09:39:50|572.6|572.3|572.3|572.1|572.7|572.4|572.3|572.1|10762
1639647600000|2021-12-16 09:40:00|572.4|572|572.3|572.1|572.4|572.2|572.2|572|666
1639647610000|2021-12-16 09:40:10|572.4|572.2|572.4|572|572.6|572.3|572.4|572|1807
1639647620000|2021-12-16 09:40:20|572.2|572.1|572.3|572|572.4|572.1|572.1|572|4640
1639647630000|2021-12-16 09:40:30|572.4|572.1|572.4|572.1|572.4|572.1|572.4|572|18
1639647640000|2021-12-16 09:40:40|572.3|572|572.3|572.1|572.3|572.1|572.3|572|86
1639647650000|2021-12-16 09:40:50|572.4|572|572.3|572|572.4|572.1|572.3|572|0
1639647660000|2021-12-16 09:41:00|572.2||572.1||572.3||572.1||0
1639647670000|2021-12-16 09:41:10|572|571.9|572.1|571.9|572.1|571.9|571.8|571.6|9608
1639647680000|2021-12-16 09:41:20|572.2|571.8|572.2|571.9|572.2|571.9|572|571.8|523
1639647690000|2021-12-16 09:41:30|572.3|572|573|572.7|573.1|572.8|572.3|571.9|2494
1639647700000|2021-12-16 09:41:40||572.8||572.8||572.8||572.8|50
1639647710000|2021-12-16 09:41:50|573.1|572.9|573.2|572.9|573.3|573|573.1|572.9|1930
1639647720000|2021-12-16 09:42:00|573.1|572.8|572.9|572.7|573.1|572.8|572.8|572.6|2189
1639647730000|2021-12-16 09:42:10|572.8|572.5|572.8|572.5|572.8|572.5|572.7|572.5|325
1639647740000|2021-12-16 09:42:20|572.6|572.6|572.9|572.6|572.9|572.6|572.6|572.5|324
1639647750000|2021-12-16 09:42:30|573|572.7|573.2|572.9|573.2|572.9|573|572.7|0
1639647760000|2021-12-16 09:42:40||572.8||572.9||572.9||572.8|0
1639647770000|2021-12-16 09:42:50|573.3|573|573.2|572.8|573.4|573.1|573.2|572.8|302
1639647780000|2021-12-16 09:43:00|573.1|572.9|573.1|572.9|573.1|572.9|573.1|572.9|0
1639647790000|2021-12-16 09:43:10|573|572.8|573.1|572.7|573.1|572.8|573|572.7|0
1639647800000|2021-12-16 09:43:20|573|572.8|573.1|572.8|573.1|572.8|572.9|572.8|0
1639647810000|2021-12-16 09:43:30|573|572.7|573|572.7|573|572.7|573|572.7|60
1639647830000|2021-12-16 09:43:50|573.1|572.8|573.1|572.8|573.1|572.8|573.1|572.8|0
1639647840000|2021-12-16 09:44:00|573.2|572.9|573.8|573.5|573.8|573.5|573.2|572.9|2122
1639647850000|2021-12-16 09:44:10|573.7||573.8||573.8||573.6||893
1639647860000|2021-12-16 09:44:20|573.6|573.4|573.8|573.5|573.8|573.5|573.6|573.4|79
1639647870000|2021-12-16 09:44:30|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|0
1639647880000|2021-12-16 09:44:40|573.8|573.5|573.6|573.3|573.8|573.5|573.6|573.2|399
1639647890000|2021-12-16 09:44:50|573.5|573.2|573.4|573.2|573.6|573.3|573.4|573.2|0
1639647900000|2021-12-16 09:45:00|573.5|573.1|573.2|572.9|573.5|573.1|573.2|572.9|242
1639647920000|2021-12-16 09:45:20|573.3|573|573.1|572.8|573.3|573|573.1|572.8|0
1639647930000|2021-12-16 09:45:30|573.2|572.9|573.1|572.8|573.2|572.9|573.1|572.8|1730
1639647940000|2021-12-16 09:45:40|573.2|572.9|573.2|573|573.2|573|573.2|572.9|0
1639647950000|2021-12-16 09:45:50|573.1|573.1|573.2|573|573.4|573.1|573.1|573|980
1639647960000|2021-12-16 09:46:00|573.1|572.9|572.8|572.6|573.1|572.9|572.7|572.6|11464
1639647970000|2021-12-16 09:46:10|572.7|572.4|572.7|572.5|572.7|572.5|572.7|572.4|924
1639647980000|2021-12-16 09:46:20|572.6||572.7||572.7||572.6||150
1639647990000|2021-12-16 09:46:30|572.8|572.6|573.4|573.1|573.4|573.1|572.7|572.5|2003
1639648000000|2021-12-16 09:46:40|573.5|573.2|573.4|573.1|573.5|573.2|573.2|573.1|1686
1639648010000|2021-12-16 09:46:50|573.5|573.2|573.5|573.3|573.6|573.3|573.5|573.2|450
1639648020000|2021-12-16 09:47:00|573.6|573.4|573.2|573|573.6|573.4|573|572.6|3721
1639648030000|2021-12-16 09:47:10|573.1|573.1|573.1|572.9|573.2|573.1|573.1|572.8|300
1639648040000|2021-12-16 09:47:20|573.2|572.8|573.1|572.8|573.2|572.9|572.9|572.8|120
1639648060000|2021-12-16 09:47:40|573|572.7|572.3|572|573|572.7|572.1|571.7|47137
1639648070000|2021-12-16 09:47:50|572.4|572.1|572.4|572.2|572.4|572.3|572.4|572.1|184
1639648080000|2021-12-16 09:48:00|572.6|572.3|572.8|572.5|572.8|572.6|572.6|572.2|6081
1639648090000|2021-12-16 09:48:10|572.9|572.6|573|572.7|573|572.7|572.9|572.6|0
1639648100000|2021-12-16 09:48:20|572.9|572.5|572.7|572.3|572.9|572.5|572.6|572.3|4661
1639648110000|2021-12-16 09:48:30|572.6||572.6||572.6||572.6||725
1639648120000|2021-12-16 09:48:40|572.5|572.2|572.5|572.2|572.5|572.2|572.5|572.2|0
1639648130000|2021-12-16 09:48:50|572.6|572.3|572.9|572.6|572.9|572.6|572.6|572.3|0
1639648140000|2021-12-16 09:49:00|572.8|572.5|572.7|572.4|572.8|572.5|572.7|572.4|0
1639648160000|2021-12-16 09:49:20|572.8|572.5|572.7|572.5|572.9|572.6|572.7|572.3|3718
1639648170000|2021-12-16 09:49:30||572.4||572.4||572.5||572.4|0
1639648180000|2021-12-16 09:49:40|572.6|572.5|572.6|572.2|572.6|572.5|572.6|572.2|0
1639648190000|2021-12-16 09:49:50|572.5|572.3|572.7|572.5|572.7|572.5|572.5|572.3|800
1639648200000|2021-12-16 09:50:00|572.8|572.4|573.3|573|573.4|573.1|572.8|572.4|2869
1639648210000|2021-12-16 09:50:10||573.1||573.1||573.1||573.1|0
1639648220000|2021-12-16 09:50:20|573.2|573|573.2|573|573.4|573.3|573.2|572.9|4105
1639648230000|2021-12-16 09:50:30|573.3|572.9|573.3|572.9|573.3|573|573.3|572.8|0
1639648250000|2021-12-16 09:50:50|573.4|573|573.3|573|573.4|573.1|573.3|573|0
1639648260000|2021-12-16 09:51:00|573.2|572.9|573.2|573.1|573.2|573.1|573.2|572.9|152
1639648270000|2021-12-16 09:51:10|573.4||573.4||573.4||573.4||0
1639648280000|2021-12-16 09:51:20|573.3|573|573|572.8|573.3|573|573|572.8|1175
1639648290000|2021-12-16 09:51:30|572.9||572.9||572.9||572.9||3
1639648300000|2021-12-16 09:51:40|573|572.9|573.2|572.9|573.3|573|573|572.8|764
1639648310000|2021-12-16 09:51:50|573.3|573|573.4|573.1|573.6|573.3|573.3|573|1531
1639648320000|2021-12-16 09:52:00|573.3|573|573.6|573.2|573.6|573.2|573.3|573|0
1639648330000|2021-12-16 09:52:10|573.5|573.1|573.3|573.1|573.5|573.1|573.3|573.1|0
1639648340000|2021-12-16 09:52:20|573.4|573.2|573.4|573.2|573.6|573.4|573.4|573.2|154
1639648350000|2021-12-16 09:52:30|573.5||573.4||573.5||573.4||0
1639648360000|2021-12-16 09:52:40|573.3|573.1|573.3|573|573.4|573.1|573.3|573|1000
1639648370000|2021-12-16 09:52:50|573.4|573.1|573.3|573|573.4|573.1|573.3|573|350
1639648380000|2021-12-16 09:53:00|573.4|573.1|573.3|573.1|573.4|573.1|573.3|573|1200
1639648390000|2021-12-16 09:53:10|573.4|573|573.7|573.3|573.8|573.5|573.4|573|710
1639648400000|2021-12-16 09:53:20|573.6|573.4|573.5|573.3|573.7|573.4|573.4|573.3|1945
1639648410000|2021-12-16 09:53:30|573.4|573.2|573.4|573.2|573.4|573.2|573.3|573.1|645
1639648420000|2021-12-16 09:53:40|573.5|573.3|574|573.8|574.2|573.9|573.4|573.3|26327
1639648430000|2021-12-16 09:53:50|574.1|573.7|574.3|574|574.3|574.2|574.1|573.7|592
1639648440000|2021-12-16 09:54:00|574.2|573.9|574.2|573.8|574.2|573.9|574|573.7|1426
1639648460000|2021-12-16 09:54:20|574.1|573.9|573.9|573.5|574.1|574|573.9|573.4|722
1639648480000|2021-12-16 09:54:40|573.7|573.4|573.6|573.3|573.7|573.5|573.5|573.2|0
1639648490000|2021-12-16 09:54:50||573.2||573.3||573.3||573.2|0
1639648500000|2021-12-16 09:55:00|573.7|573.4|574.2|573.9|574.2|573.9|573.7|573.4|201
1639648520000|2021-12-16 09:55:20|574.1|573.8|574.2|573.9|574.2|573.9|573.8|573.7|963
1639648530000|2021-12-16 09:55:30||574||573.9||574||573.9|0
1639648540000|2021-12-16 09:55:40|574.1|573.8|574|573.8|574.1|573.9|574|573.8|88
1639648550000|2021-12-16 09:55:50|573.9|573.7|573.4|573.1|573.9|573.7|573.4|573|7626
1639648560000|2021-12-16 09:56:00|573.5|573.2|573.7|573.4|573.7|573.4|573.5|573.2|0
1639648570000|2021-12-16 09:56:10|573.5||573.7||573.7||573.5||122
1639648580000|2021-12-16 09:56:20|573.6||573.6||573.7||573.6||209
1639648590000|2021-12-16 09:56:30|573.7||573.7||573.7||573.7||0
1639648600000|2021-12-16 09:56:40|573.6|573.5|573.9|573.5|574.1|573.7|573.6|573.4|2117
1639648610000|2021-12-16 09:56:50|574|573.6|573.7|573.3|574|573.7|573.6|573.3|711
1639648620000|2021-12-16 09:57:00|573.6|573.2|573.3|573|573.6|573.2|573.1|572.9|3114
1639648630000|2021-12-16 09:57:10|573.2|572.9|573|572.8|573.2|572.9|573|572.7|0
1639648640000|2021-12-16 09:57:20|573.1|572.7|573.2|573|573.3|573.1|573|572.7|190
1639648650000|2021-12-16 09:57:30|573.3|573.1|573.6|573.2|573.6|573.2|573.3|573.1|3
1639648660000|2021-12-16 09:57:40|573.7|573.3|574.8|574.5|574.9|574.6|573.6|573.3|4947
1639648670000|2021-12-16 09:57:50|574.5|574.4|574.4|574.1|574.8|574.5|574.4|574|13623
1639648680000|2021-12-16 09:58:00|574.5|574|574.6|574.3|574.6|574.3|574.4|574|3474
1639648690000|2021-12-16 09:58:10|574.7|574.4|574.6|574.3|574.7|574.4|574.3|574.2|29919
1639648700000|2021-12-16 09:58:20|574.7|574.2|574.3|574.1|574.7|574.2|574.3|574.1|1338
1639648710000|2021-12-16 09:58:30|574.4|574.2|574.7|574.3|574.7|574.4|574.4|574.2|1039
1639648720000|2021-12-16 09:58:40|574.6|574.2|574.5|574.2|574.6|574.2|574.4|574.1|4499
1639648730000|2021-12-16 09:58:50|574.4|574.1|574.4|574|574.4|574.1|574.4|574|0
1639648740000|2021-12-16 09:59:00|574.2|574.1|574.6|574.3|574.6|574.4|574|573.8|1707
1639648750000|2021-12-16 09:59:10|574.7|574.4|574.9|574.7|575|574.8|574.6|574.3|519
1639648760000|2021-12-16 09:59:20|575|574.6|574.8|574.5|575|574.8|574.8|574.5|1036
1639648770000|2021-12-16 09:59:30|574.9|574.6|574.8|574.5|574.9|574.6|574.8|574.5|0
1639648780000|2021-12-16 09:59:40|574.9|574.7|574.9|574.7|574.9|574.7|574.9|574.7|0
1639648800000|2021-12-16 10:00:00|575|574.8|575.1|575|575.2|575|575|574.8|1871
1639648810000|2021-12-16 10:00:10|575.2|574.8|574.9|574.7|575.2|574.8|574.9|574.7|2626
1639648820000|2021-12-16 10:00:20|575|574.5|574.6|574.3|575|574.5|574.6|574.2|876
1639648840000|2021-12-16 10:00:40|574.5|574.2|574.6|574.3|574.6|574.3|574.5|574.2|0
1639648850000|2021-12-16 10:00:50|574.5|574.2|574.6|574.3|574.7|574.3|574.5|574.1|0
1639648860000|2021-12-16 10:01:00|574.7|574.4|574.8|574.4|574.8|574.5|574.5|574.2|1071
1639648870000|2021-12-16 10:01:10|574.7|574.5|574.7|574.5|574.8|574.5|574.7|574.5|0
1639648880000|2021-12-16 10:01:20|574.8|574.6|574.7|574.5|574.9|574.6|574.6|574.5|1405
1639648890000|2021-12-16 10:01:30|574.8||574.7||574.8||574.7||0
1639648900000|2021-12-16 10:01:40|574.6|574.4|574.6|574.3|574.6|574.4|574.6|574.3|764
1639648910000|2021-12-16 10:01:50|574.5|574.2|574.6|574.2|574.6|574.2|574.2|573.9|2599
1639648920000|2021-12-16 10:02:00|574.7|574.3|574.8|574.5|574.8|574.5|574.6|574.3|121
1639648930000|2021-12-16 10:02:10|574.7|574.4|574.8|574.5|574.8|574.6|574.6|574.3|405
1639648940000|2021-12-16 10:02:20|574.7|574.6|574.9|574.5|574.9|574.6|574.6|574.5|80
1639648950000|2021-12-16 10:02:30|575|574.6|574.9|574.6|575|574.7|574.9|574.6|0
1639648960000|2021-12-16 10:02:40|575|574.7|575.1|574.8|575.2|574.9|575|574.7|0
1639648970000|2021-12-16 10:02:50|575|574.7|574.9|574.6|575|574.7|574.8|574.5|284
1639648980000|2021-12-16 10:03:00|575|574.5|575.2|574.9|575.2|574.9|574.8|574.5|0
1639648990000|2021-12-16 10:03:10|575|574.8|575|574.8|575|574.8|575|574.8|0
1639649000000|2021-12-16 10:03:20|575.1|574.9|575|574.8|575.2|574.9|575|574.8|0
1639649020000|2021-12-16 10:03:40|575.3|574.9|575.7|575.3|575.8|575.5|575.3|574.9|14961
1639649040000|2021-12-16 10:04:00|575.8|575.4|575.4|575.1|575.8|575.4|575.3|575.1|1157
1639649050000|2021-12-16 10:04:10|575.3|575|575.2|574.9|575.3|575|575.2|574.9|1049
1639649060000|2021-12-16 10:04:20|575.1|575|575.3|575|575.4|575.1|575|574.6|3770
1639649070000|2021-12-16 10:04:30|575.4|574.9|575.3|574.9|575.4|574.9|575.3|574.9|0
1639649080000|2021-12-16 10:04:40|575.4|575|575.4|575|575.4|575|575.4|575|0
1639649090000|2021-12-16 10:04:50|575.3|575.1|575.4|575.1|575.4|575.1|575.3|575.1|0
1639649100000|2021-12-16 10:05:00|575.3|575|575.4|575|575.4|575.1|575.1|574.9|2594
1639649110000|2021-12-16 10:05:10|575.3|575.1|575.7|575.4|575.8|575.4|575.3|575|46
1639649120000|2021-12-16 10:05:20|575.6|575.3|575.5|575.2|575.6|575.3|575.4|575.1|0
1639649130000|2021-12-16 10:05:30|575.6|575.3|575.9|575.6|575.9|575.8|575.6|575.3|2049
1639649140000|2021-12-16 10:05:40|576|575.7|576|575.6|576|575.7|575.9|575.6|0
1639649150000|2021-12-16 10:05:50|575.9|575.7|576|575.7|576|575.9|575.9|575.7|0
1639649160000|2021-12-16 10:06:00|575.9|575.8|576.3|575.9|576.3|576|575.9|575.8|2435
1639649170000|2021-12-16 10:06:10|576.2|575.8|576.2|575.8|576.2|575.8|576.2|575.8|0
1639649180000|2021-12-16 10:06:20|576.3|575.9|576.2|576|576.3|576.1|576.2|575.9|145
1639649190000|2021-12-16 10:06:30||575.9||575.9||575.9||575.9|0
1639649200000|2021-12-16 10:06:40|576.3|576|576.2|576|576.4|576.1|576.2|576|1000
1639649220000|2021-12-16 10:07:00|576.3|576.1|576.3|576.1|576.5|576.2|576.3|576.1|22
1639649230000|2021-12-16 10:07:10|576.2|576|576|575.8|576.3|576|576|575.8|4263
1639649240000|2021-12-16 10:07:20|576.1|575.9|576.4|576.1|576.5|576.2|576.1|575.9|3106
1639649250000|2021-12-16 10:07:30|576.5|576.2|576.5|576.2|576.6|576.4|576.5|576.2|1632
1639649260000|2021-12-16 10:07:40|576.6|576.3|576.5|576.2|576.6|576.3|576.5|576.2|0
1639649270000|2021-12-16 10:07:50|576.6|576.3|576.6|576.3|576.6|576.4|576.6|576.3|2
1639649280000|2021-12-16 10:08:00|576.7|576.4|576.5|576.3|576.7|576.6|576.5|576.3|4695
1639649290000|2021-12-16 10:08:10|576.4|576.2|576.4|576.1|576.5|576.2|576.3|576|676
1639649300000|2021-12-16 10:08:20|576.5|576.2|576.5|576.2|576.6|576.3|576.3|576.2|141
1639649310000|2021-12-16 10:08:30|576.4|576.1|576.4|576.1|576.5|576.1|576.4|576.1|0
1639649320000|2021-12-16 10:08:40||576||576||576||576|0
1639649330000|2021-12-16 10:08:50|576.3||576.3||576.4||576.3||11
1639649340000|2021-12-16 10:09:00|576.4|576.1|576.4|576.1|576.4|576.1|576.3|576.1|859
1639649350000|2021-12-16 10:09:10|576.3|576|576.4|576|576.4|576|576.1|575.9|106
1639649360000|2021-12-16 10:09:20|576.3|576.1|576.4|576.1|576.4|576.2|576.2|576.1|3
1639649370000|2021-12-16 10:09:30|576.3|576|576.4|576|576.4|576|576.3|576|0
1639649390000|2021-12-16 10:09:50|576.3|575.9|576.1|575.8|576.3|575.9|576.1|575.8|0
1639649400000|2021-12-16 10:10:00|576.2|575.9|576.2|575.9|576.2|575.9|576|575.8|0
1639649410000|2021-12-16 10:10:10|576.1|575.8|576.3|576|576.4|576.1|576.1|575.8|35
1639649420000|2021-12-16 10:10:20|576.2|576.1|576.3|576.1|576.3|576.2|576.2|576.1|110
1639649440000|2021-12-16 10:10:40|576.4|576.2|576.4|576.1|576.4|576.2|576.4|576.1|780
1639649450000|2021-12-16 10:10:50|576.3|576|576.3|576|576.3|576|576.3|575.9|0
1639649460000|2021-12-16 10:11:00|576.2|576.1|576.5|576.2|576.7|576.4|576.2|576.1|2743
1639649470000|2021-12-16 10:11:10|576.4|576.1|576.5|576.1|576.5|576.1|576.4|576.1|0
1639649480000|2021-12-16 10:11:20|576.3|576.2|576.5|576.2|576.5|576.2|576.3|576.2|122
1639649490000|2021-12-16 10:11:30|576.6|576.1|576.4|576.1|576.6|576.1|576.4|576.1|1286
1639649500000|2021-12-16 10:11:40|576.5|576.2|576.5|576.1|576.5|576.2|576.5|576.1|0
1639649510000|2021-12-16 10:11:50|576.4|576|576.2|575.8|576.4|576.1|576.2|575.8|399
1639649520000|2021-12-16 10:12:00|576.1|575.9|576.2|576|576.2|576|576.1|575.9|0
1639649530000|2021-12-16 10:12:10|576.3|576.1|576.9|576.7|577|576.8|576.3|576.1|4523
1639649540000|2021-12-16 10:12:20|577|576.8|577|576.7|577|576.8|576.9|576.7|1103
1639649550000|2021-12-16 10:12:30||576.9||576.7||576.9||576.7|804
1639649560000|2021-12-16 10:12:40|577.2|576.8|576.8|576.6|577.3|577|576.8|576.5|17275
1639649570000|2021-12-16 10:12:50||576.7||576.6||576.7||576.6|2
1639649580000|2021-12-16 10:13:00|576.7||576.8||576.8||576.7||116
1639649590000|2021-12-16 10:13:10|576.7|576.5|576.8|576.6|576.8|576.6|576.7|576.5|123
1639649600000|2021-12-16 10:13:20|576.9|576.5|577|576.7|577|576.8|576.8|576.5|50
1639649610000|2021-12-16 10:13:30|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|0
1639649620000|2021-12-16 10:13:40|577.2|576.9|577.1|577|577.3|577|577.1|576.9|0
1639649630000|2021-12-16 10:13:50|577|576.9|577|576.7|577|576.9|577|576.7|2603
1639649640000|2021-12-16 10:14:00|576.9|576.8|577.2|576.9|577.3|576.9|576.9|576.8|1009
1639649650000|2021-12-16 10:14:10|577.3|577|577.3|577|577.3|577|577.3|577|0
1639649660000|2021-12-16 10:14:20|577.2|576.9|577.2|576.9|577.2|576.9|577.1|576.9|85
1639649670000|2021-12-16 10:14:30||577||576.9||577||576.9|0
1639649680000|2021-12-16 10:14:40||577||576.9||577||576.9|0
1639649700000|2021-12-16 10:15:00|577.1|576.8|577|576.7|577.1|576.8|576.9|576.7|1408
1639649720000|2021-12-16 10:15:20|577.1|576.8|577.5|577.3|577.5|577.3|577.1|576.8|6615
1639649730000|2021-12-16 10:15:30||577.2||577.2||577.2||577.2|0
1639649740000|2021-12-16 10:15:40||577.3||577.3||577.3||577.3|0
1639649750000|2021-12-16 10:15:50||577.2||577.2||577.3||577.2|0
1639649760000|2021-12-16 10:16:00||577.3||577.3||577.3||577.2|0
1639649770000|2021-12-16 10:16:10|577.3|577.2|577.5|577.2|577.5|577.2|577.3|577.1|1296
1639649780000|2021-12-16 10:16:20|577.4|577.1|577.4|577.1|577.4|577.2|577.2|577.1|81
1639649790000|2021-12-16 10:16:30||577.2||577.1||577.2||577.1|0
1639649800000|2021-12-16 10:16:40|577.5|577.2|577.8|577.6|577.8|577.6|577.4|577.2|4415
1639649810000|2021-12-16 10:16:50|577.9|577.7|577.7|577.4|577.9|577.7|577.5|577.4|6476
1639649820000|2021-12-16 10:17:00|577.6|577.5|577.6|577.4|577.6|577.5|577.5|577.4|109
1639649830000|2021-12-16 10:17:10|577.7|577.5|577.8|577.5|577.8|577.5|577.6|577.5|105
1639649840000|2021-12-16 10:17:20|577.6|577.6|577.8|577.5|577.8|577.6|577.6|577.4|1328
1639649850000|2021-12-16 10:17:30|577.9|577.6|578|577.7|578|577.7|577.9|577.5|217
1639649860000|2021-12-16 10:17:40||577.6||577.7||577.7||577.6|0
1639649870000|2021-12-16 10:17:50|577.9|577.6|577.9|577.7|577.9|577.7|577.9|577.6|70
1639649880000|2021-12-16 10:18:00|577.8|577.6|577.8|577.6|577.8|577.7|577.8|577.6|0
1639649890000|2021-12-16 10:18:10||577.7||577.6||577.7||577.6|352
1639649900000|2021-12-16 10:18:20|577.7|577.5|577.2|577|577.7|577.5|577.2|577|17667
1639649910000|2021-12-16 10:18:30|577.3|577.1|577.6|577.3|577.6|577.3|577.3|577.1|4991
1639649920000|2021-12-16 10:18:40|577.5|577.2|577.5|577.2|577.6|577.3|577.5|577.2|0
1639649940000|2021-12-16 10:19:00|577.6|577.3|577.7|577.4|577.7|577.4|577.6|577.3|127
1639649950000|2021-12-16 10:19:10|577.8|577.3|577.8|577.6|577.9|577.6|577.8|577.3|0
1639649960000|2021-12-16 10:19:20|577.7|577.5|577.5|577.2|577.7|577.5|577.3|577.2|2818
1639649970000|2021-12-16 10:19:30|577.6|577.3|577.6|577.3|577.6|577.3|577.6|577.3|0
1639649980000|2021-12-16 10:19:40|577.7|577.4|577.6|577.3|577.8|577.4|577.6|577.3|3300
1639649990000|2021-12-16 10:19:50|577.7||577.7||577.7||577.6||0
1639650000000|2021-12-16 10:20:00|577.6|577.4|577.6|577.4|577.7|577.4|577.5|577.4|123
1639650010000|2021-12-16 10:20:10|577.7|577.5|578.5|578|578.6|578.3|577.7|577.5|6964
1639650020000|2021-12-16 10:20:20|578.4|578.1|578.6|578.3|578.8|578.4|578.4|578.1|1957
1639650030000|2021-12-16 10:20:30||578.4||578.4||578.4||578.4|0
1639650040000|2021-12-16 10:20:40|578.5|578.3|578.6|578.3|578.6|578.3|578.5|578.3|1432
1639650050000|2021-12-16 10:20:50|578.5|578.2|578.6|578.2|578.6|578.3|578.5|578.2|0
1639650060000|2021-12-16 10:21:00|578.5|578.3|578.3|578|578.5|578.4|578.3|578|795
1639650070000|2021-12-16 10:21:10|578.2|578.1|578.2|578.1|578.2|578.1|578.2|578|100
1639650080000|2021-12-16 10:21:20|578.1|578|578.1|577.8|578.1|578|578.1|577.8|190
1639650090000|2021-12-16 10:21:30|578.2|577.7|578.1|577.9|578.2|577.9|578.1|577.7|0
1639650100000|2021-12-16 10:21:40|578.2|577.8|578.6|578.2|578.6|578.3|578.2|577.8|4778
1639650110000|2021-12-16 10:21:50|578.3|578.1|578.3|578.1|578.3|578.2|578.3|578.1|1400
1639650120000|2021-12-16 10:22:00|578.6|578.2|578.6|578.4|578.8|578.4|578.6|578.2|4200
1639650130000|2021-12-16 10:22:10|578.7|578.5|578.8|578.5|578.9|578.6|578.7|578.5|101
1639650140000|2021-12-16 10:22:20|578.7|578.4|578.3|578|578.7|578.4|578.3|578|2803
1639650160000|2021-12-16 10:22:40|578.4|578.1|578.3|578|578.4|578.2|578.1|577.9|2070
1639650170000|2021-12-16 10:22:50|578.2|578.1|578.4|578.1|578.4|578.2|578.2|578|1263
1639650180000|2021-12-16 10:23:00|578.5|578.2|578.5|578.2|578.6|578.3|578.5|578.2|0
1639650190000|2021-12-16 10:23:10|578.6|578.3|578.6|578.3|578.6|578.3|578.5|578.2|0
1639650200000|2021-12-16 10:23:20|578.5|578.2|578.5|578.2|578.5|578.2|578.3|578.1|78
1639650220000|2021-12-16 10:23:40|578.4|578.1|578.2|577.8|578.4|578.1|578.2|577.8|6004
1639650230000|2021-12-16 10:23:50|578.3|577.9|578.3|578|578.3|578|578.3|577.9|0
1639650240000|2021-12-16 10:24:00|578.4|578.1|578.6|578.3|578.8|578.4|578.4|578.1|1534
1639650250000|2021-12-16 10:24:10|578.5|578.2|578.5|578.3|578.5|578.3|578.5|578.2|0
1639650260000|2021-12-16 10:24:20|578.6|578.4|578.6|578.4|578.6|578.4|578.5|578.3|1226
1639650270000|2021-12-16 10:24:30|578.5|578.3|578.4|578|578.5|578.3|578.4|578|5
1639650280000|2021-12-16 10:24:40|578.3||578.3||578.3||578.3||0
1639650290000|2021-12-16 10:24:50|||||||||500
1639650300000|2021-12-16 10:25:00|578.2|577.9|578|577.7|578.2|577.9|578|577.7|0
1639650310000|2021-12-16 10:25:10|578.1|577.6|578|577.8|578.2|577.9|578|577.6|0
1639650320000|2021-12-16 10:25:20|578.1|577.9|578.3|578|578.4|578.1|578.1|577.9|109
1639650330000|2021-12-16 10:25:30||577.9||577.9||577.9||577.9|0
1639650340000|2021-12-16 10:25:40|578.2|577.8|578.1|577.8|578.2|577.8|578.1|577.8|0
1639650350000|2021-12-16 10:25:50||577.7||577.7||577.7||577.7|0
1639650360000|2021-12-16 10:26:00|578|577.6|578.1|577.8|578.3|578|578|577.6|2518
1639650380000|2021-12-16 10:26:20|578|577.7|577.9|577.6|578.1|578|577.9|577.6|12000
1639650390000|2021-12-16 10:26:30|578|577.7|578.2|577.9|578.2|577.9|578|577.7|115
1639650400000|2021-12-16 10:26:40|578.1|577.8|578.1|577.8|578.1|577.8|578.1|577.8|536
1639650410000|2021-12-16 10:26:50|578|577.7|577.9|577.6|578|577.7|577.7|577.4|2493
1639650420000|2021-12-16 10:27:00|578|577.7|578|577.7|578|577.7|578|577.7|108
1639650430000|2021-12-16 10:27:10|578.1|577.8|578.1|577.8|578.2|577.9|578.1|577.8|1461
1639650440000|2021-12-16 10:27:20|578.2|577.9|578.5|578.2|578.7|578.3|578.2|577.9|2300
1639650460000|2021-12-16 10:27:40||578.3||578.2||578.3||578.2|0
1639650470000|2021-12-16 10:27:50|578.4|578.1|578.3|577.9|578.4|578.1|578.3|577.9|1101
1639650480000|2021-12-16 10:28:00|578.2|577.8|577.7|577.4|578.2|578|577.5|577.2|35221
1639650490000|2021-12-16 10:28:10|577.8|577.5|577.9|577.5|577.9|577.6|577.8|577.5|182
1639650500000|2021-12-16 10:28:20|577.6|577.4|577.5|577.2|577.9|577.4|577.5|577.2|1948
1639650510000|2021-12-16 10:28:30|577.4|577.3|577.5|577.2|577.5|577.3|577.4|577.2|0
1639650520000|2021-12-16 10:28:40|577.4|577.1|577.4|577|577.4|577.1|577.4|577|0
1639650540000|2021-12-16 10:29:00|577.3|577.1|577.4|577.1|577.5|577.2|577.2|577.1|3033
1639650550000|2021-12-16 10:29:10|577.2|577.2|577.4|577.1|577.4|577.2|577.2|577.1|100
1639650560000|2021-12-16 10:29:20|577.2|577.2|576.9|576.6|577.4|577.2|576.8|576.6|24381
1639650570000|2021-12-16 10:29:30|577|576.7|577.1|576.8|577.1|577|577|576.7|1660
1639650580000|2021-12-16 10:29:40|577.2|576.9|577.1|576.9|577.3|577|577.1|576.9|1043
1639650600000|2021-12-16 10:30:00|577|576.8|577.1|576.8|577.1|576.8|576.7|576.4|5374
1639650610000|2021-12-16 10:30:10|577|576.7|576.9|576.6|577|576.7|576.9|576.6|0
1639650620000|2021-12-16 10:30:20|576.8|576.5|576.7|576.4|576.8|576.5|576.7|576.3|1699
1639650630000|2021-12-16 10:30:30|576.8|576.5|576.8|576.4|576.8|576.5|576.8|576.4|0
1639650640000|2021-12-16 10:30:40|577|576.5|577.3|576.9|577.3|576.9|577|576.5|515
1639650650000|2021-12-16 10:30:50|577.4|577|577.7|577.3|577.7|577.4|577.4|577|1386
1639650660000|2021-12-16 10:31:00|577.6|577.4|577.8|577.5|577.8|577.5|577.6|577.4|0
1639650670000|2021-12-16 10:31:10|577.7|577.4|577.8|577.4|577.8|577.5|577.6|577.4|87
1639650680000|2021-12-16 10:31:20|577.7|577.3|577.3|577|577.7|577.3|577.2|577|1663
1639650690000|2021-12-16 10:31:30||577.1||577||577.1||577|0
1639650700000|2021-12-16 10:31:40|577.4|577.1|577.6|577.2|577.6|577.3|577.4|576.9|1150
1639650710000|2021-12-16 10:31:50|577.5||577.5||577.5||577.5||0
1639650720000|2021-12-16 10:32:00|577.4|577.3|577.5|577.1|577.5|577.3|577.4|577.1|2355
1639650730000|2021-12-16 10:32:10|577.4|577.2|577.8|577.5|577.8|577.5|577.4|577.2|1418
1639650740000|2021-12-16 10:32:20|577.7|577.4|577.5|577.1|577.7|577.4|577.5|577.1|400
1639650750000|2021-12-16 10:32:30|577.7|577.2|578.1|577.7|578.2|577.8|577.7|577.2|4083
1639650760000|2021-12-16 10:32:40|578.2|577.8|578.2|577.8|578.3|577.8|578.2|577.8|0
1639650780000|2021-12-16 10:33:00|578.1|577.7|578|577.8|578.2|577.8|577.9|577.7|3633
1639650790000|2021-12-16 10:33:10|577.9|577.7|577.9|577.7|577.9|577.7|577.9|577.7|0
1639650800000|2021-12-16 10:33:20|578|577.8|578.3|578|578.5|578.2|578|577.8|6911
1639650810000|2021-12-16 10:33:30|578.2|577.9|578.1|577.9|578.2|577.9|578.1|577.9|0
1639650820000|2021-12-16 10:33:40|578.2|578|578.3|578|578.3|578|578.2|578|0
1639650830000|2021-12-16 10:33:50|578.2|578.1|578.4|578.1|578.4|578.1|578.2|578.1|200
1639650840000|2021-12-16 10:34:00|578.5|578.2|578.6|578.3|579|578.6|578.5|578.2|3866
1639650850000|2021-12-16 10:34:10|578.5|578.2|578.5|578.2|578.5|578.2|578.4|578|0
1639650860000|2021-12-16 10:34:20|578.3|578.3|578.8|578.4|578.9|578.6|578.3|578.2|5338
1639650870000|2021-12-16 10:34:30|578.9|578.5|579|578.8|579|578.8|578.9|578.5|0
1639650880000|2021-12-16 10:34:40|578.9|578.7|579|578.8|579.1|579|578.9|578.7|4499
1639650890000|2021-12-16 10:34:50|579.1|578.9|579.1|578.8|579.1|578.9|579.1|578.8|403
1639650900000|2021-12-16 10:35:00||578.7||578.8||578.9||578.7|0
1639650910000|2021-12-16 10:35:10|579|578.7|579|578.7|579|578.7|579|578.7|0
1639650920000|2021-12-16 10:35:20|579.1|578.8|579.3|579|579.3|579.1|579.1|578.8|575
1639650940000|2021-12-16 10:35:40|579.2|578.9|579.1|578.8|579.2|579|579|578.8|1471
1639650950000|2021-12-16 10:35:50|579.2|578.9|579.1|578.8|579.2|578.9|579.1|578.8|500
1639650960000|2021-12-16 10:36:00|579|578.9|579|578.8|579.1|579|579|578.8|350
1639650970000|2021-12-16 10:36:10|578.9|578.7|579|578.7|579|578.8|578.9|578.7|1377
1639650980000|2021-12-16 10:36:20|578.9|578.8|579.1|578.7|579.3|579.1|578.9|578.7|326
1639650990000|2021-12-16 10:36:30|579.2|578.8|579.2|578.8|579.2|578.9|579.2|578.7|120
1639651010000|2021-12-16 10:36:50|579.1|578.7|579.1|578.8|579.1|578.8|579|578.7|0
1639651020000|2021-12-16 10:37:00|579.2|578.9|579.5|579.2|579.5|579.2|579.2|578.9|1997
1639651030000|2021-12-16 10:37:10|579.6|579.3|579.7|579.3|579.7|579.5|579.5|579.3|984
1639651040000|2021-12-16 10:37:20||579.4||579.5||579.5||579.4|0
1639651050000|2021-12-16 10:37:30|579.6|579.4|579.6|579.4|579.6|579.4|579.6|579.4|684
1639651070000|2021-12-16 10:37:50|579.5|579.3|579.4|579.2|579.6|579.4|579.3|579.1|2959
1639651080000|2021-12-16 10:38:00|579.3|579.1|579.2|579|579.3|579.1|579.1|579|13211
1639651090000|2021-12-16 10:38:10|579.1|578.9|579|578.6|579.1|578.9|579|578.6|1020
1639651100000|2021-12-16 10:38:20|578.9|578.5|578.6|578.3|578.9|578.5|578.5|578.2|3126
1639651110000|2021-12-16 10:38:30|578.7|578.4|579|578.7|579|578.7|578.7|578.4|333
1639651120000|2021-12-16 10:38:40|579.1|578.8|579.5|579.2|579.5|579.2|579.1|578.7|128
1639651130000|2021-12-16 10:38:50|579.4|579.1|579.5|579.2|579.5|579.2|579.4|579.1|0
1639651140000|2021-12-16 10:39:00|579.4|579.1|579.5|579.1|579.5|579.3|579.2|579|1070
1639651150000|2021-12-16 10:39:10|579.3|579.2|579.5|579.2|579.5|579.3|579.3|579.1|892
1639651160000|2021-12-16 10:39:20|579.4|579.3|579.3|579|579.4|579.3|579.3|579|0
1639651170000|2021-12-16 10:39:30|579.4|579.1|579.4|579.1|579.4|579.1|579.4|579|0
1639651190000|2021-12-16 10:39:50|579.5|579.2|579.7|579.4|579.7|579.4|579.5|579.2|1044
1639651200000|2021-12-16 10:40:00|579.6||579.7||579.7||579.5||110
1639651210000|2021-12-16 10:40:10|579.6|579.3|579.5|579.3|579.6|579.3|579.5|579.3|328
1639651220000|2021-12-16 10:40:20|579.4|579.2|579.6|579.3|579.6|579.3|579.4|579.1|2835
1639651230000|2021-12-16 10:40:30|579.5|579.4|580|579.6|580|579.7|579.5|579.3|985
1639651250000|2021-12-16 10:40:50|579.9|579.5|579.7|579.4|579.9|579.5|579.7|579.4|0
1639651260000|2021-12-16 10:41:00|579.6|579.3|579.6|579.3|579.7|579.4|579.4|579.3|2180
1639651270000|2021-12-16 10:41:10|579.5|579.2|579.5|579.3|579.6|579.3|579.4|579.2|3960
1639651280000|2021-12-16 10:41:20|579.6|579.4|580|579.6|580|579.6|579.6|579.4|458
1639651290000|2021-12-16 10:41:30|580.1|579.7|580.6|580.4|580.7|580.5|580.1|579.7|27392
1639651300000|2021-12-16 10:41:40|580.7||580.7||580.7||580.7||0
1639651310000|2021-12-16 10:41:50|580.6|580.3|580.5|580.2|580.6|580.3|580.3|580.2|10060
1639651320000|2021-12-16 10:42:00|580.6|580.3|580.6|580.3|580.7|580.4|580.4|580.2|115
1639651330000|2021-12-16 10:42:10|580.7|580.4|580.6|580.4|580.7|580.5|580.6|580.4|578
1639651340000|2021-12-16 10:42:20|580.5|580.3|580.6|580.3|580.6|580.3|580.4|580.2|1893
1639651350000|2021-12-16 10:42:30|580.7|580.4|580.8|580.4|580.8|580.6|580.7|580.4|4232
1639651360000|2021-12-16 10:42:40|580.9|580.5|580.9|580.6|580.9|580.8|580.9|580.5|142
1639651370000|2021-12-16 10:42:50|580.8|580.7|580.9|580.7|580.9|580.7|580.8|580.6|0
1639651380000|2021-12-16 10:43:00|580.8|580.6|580.8|580.6|580.9|580.7|580.7|580.6|1220
1639651390000|2021-12-16 10:43:10|580.9|580.7|580.9|580.6|580.9|580.7|580.8|580.6|1733
1639651400000|2021-12-16 10:43:20|580.8|580.7|580.9|580.6|580.9|580.7|580.8|580.6|87
1639651410000|2021-12-16 10:43:30|580.8|580.7|580.8|580.6|580.9|580.7|580.7|580.6|2284
1639651420000|2021-12-16 10:43:40|580.7|580.5|580.4|580.2|580.7|580.5|580.4|580.2|551
1639651430000|2021-12-16 10:43:50|580.5|580.3|580.8|580.5|580.9|580.5|580.5|580.3|2683
1639651440000|2021-12-16 10:44:00|580.7|580.6|580.8|580.5|581|580.7|580.7|580.5|2054
1639651450000|2021-12-16 10:44:10|580.7|580.6|580.9|580.6|581|580.7|580.7|580.6|1783
1639651460000|2021-12-16 10:44:20|580.7|580.5|581|580.7|581|580.8|580.7|580.5|613
1639651470000|2021-12-16 10:44:30||580.8||580.7||580.8||580.7|0
1639651490000|2021-12-16 10:44:50|580.9|580.6|580.9|580.6|580.9|580.7|580.9|580.6|0
1639651500000|2021-12-16 10:45:00|580.8|580.7|580.9|580.6|581|580.7|580.8|580.6|11
1639651510000|2021-12-16 10:45:10|580.8|580.5|580.7|580.4|580.8|580.6|580.6|580.3|14
1639651520000|2021-12-16 10:45:20|580.5||580.7||580.7||580.5||112
1639651530000|2021-12-16 10:45:30|580.8|580.5|580.9|580.6|580.9|580.6|580.8|580.5|0
1639651540000|2021-12-16 10:45:40|580.8|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1639651550000|2021-12-16 10:45:50|580.6|580.3|580.3|580.1|580.6|580.3|580.3|580.1|921
1639651560000|2021-12-16 10:46:00|580.2|580|580.2|579.9|580.2|580|580.1|579.8|747
1639651570000|2021-12-16 10:46:10|580.1|580|580.2|579.9|580.4|580.1|580.1|579.9|2036
1639651580000|2021-12-16 10:46:20|580.1|579.8|580.4|580.1|580.5|580.1|580|579.7|599
1639651590000|2021-12-16 10:46:30||580.2||580.1||580.2||580.1|0
1639651600000|2021-12-16 10:46:40|580.3|580.2|580.3|580|580.3|580.2|580.1|579.9|0
1639651610000|2021-12-16 10:46:50|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1639651620000|2021-12-16 10:47:00|580.3|580|580.3|580|580.3|580|580.1|579.8|624
1639651630000|2021-12-16 10:47:10||580.1||580.1||580.1||580|0
1639651640000|2021-12-16 10:47:20|580.4|580.2|580.9|580.5|580.9|580.5|580.4|580.2|1045
1639651650000|2021-12-16 10:47:30|581|580.6|580.9|580.5|581|580.6|580.9|580.5|0
1639651660000|2021-12-16 10:47:40||580.6||580.5||580.6||580.5|0
1639651670000|2021-12-16 10:47:50||580.6||580.6||580.6||580.6|0
1639651680000|2021-12-16 10:48:00|581|580.7|581|580.7|581|580.8|581|580.6|0
1639651690000|2021-12-16 10:48:10|580.9|580.6|580.9|580.7|580.9|580.7|580.8|580.6|3278
1639651700000|2021-12-16 10:48:20|581|580.8|580.6|580.3|581.3|581|580.6|580.3|24386
1639651710000|2021-12-16 10:48:30|580.7|580.4|580.7|580.5|580.7|580.5|580.6|580.4|176
1639651720000|2021-12-16 10:48:40|580.8|580.6|580.8|580.5|580.8|580.6|580.8|580.5|39
1639651730000|2021-12-16 10:48:50|580.9|580.6|581.2|580.8|581.2|580.8|580.9|580.6|171
1639651740000|2021-12-16 10:49:00|581.1|580.9|581.2|580.9|581.2|581|581.1|580.9|103
1639651750000|2021-12-16 10:49:10|581.1|581|581.5|581.2|581.5|581.2|581.1|581|230
1639651760000|2021-12-16 10:49:20|581.4|581.1|580.8|580.6|581.4|581.1|580.8|580.6|4324
1639651770000|2021-12-16 10:49:30|580.7|580.5|580.8|580.5|580.8|580.5|580.7|580.4|1493
1639651780000|2021-12-16 10:49:40|580.9|580.6|581.4|581|581.4|581|580.8|580.6|1210
1639651790000|2021-12-16 10:49:50||581.1||581.1||581.1||581|0
1639651800000|2021-12-16 10:50:00|581.5|581.2|581.5|581.2|581.6|581.2|581.5|581.2|487
1639651810000|2021-12-16 10:50:10|581.4|581.3|581.4|581.2|581.4|581.3|581.4|581.2|5
1639651820000|2021-12-16 10:50:20|581.5||581.4||581.5||581.4||113
1639651830000|2021-12-16 10:50:30|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581.1|253
1639651840000|2021-12-16 10:50:40|581.3|581|581.2|580.9|581.3|581|581.2|580.8|1405
1639651850000|2021-12-16 10:50:50|581.1|580.8|581.2|580.8|581.2|581|581.1|580.7|2000
1639651860000|2021-12-16 10:51:00|580.9|580.9|581.4|581.1|581.4|581.1|580.9|580.8|519
1639651870000|2021-12-16 10:51:10|581.5|581|581.4|581|581.5|581|581.4|581|0
1639651880000|2021-12-16 10:51:20|581.1|580.9|581.1|580.8|581.4|580.9|581|580.8|0
1639651890000|2021-12-16 10:51:30||580.9||580.8||580.9||580.8|0
1639651900000|2021-12-16 10:51:40|581.2|580.9|581.4|581.1|581.4|581.1|581.1|580.9|35
1639651910000|2021-12-16 10:51:50|581.5|581.3|581.4|581.1|581.5|581.3|581.4|581.1|1800
1639651920000|2021-12-16 10:52:00|581.3|581|580.7|580.4|581.3|581|580.7|580.4|894
1639651930000|2021-12-16 10:52:10|580.6|580.5|580.7|580.4|580.8|580.6|580.6|580.4|1137
1639651940000|2021-12-16 10:52:20|580.6|580.3|580.5|580.2|580.6|580.3|580.5|580.2|0
1639651950000|2021-12-16 10:52:30|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580.1|300
1639651960000|2021-12-16 10:52:40|580.2|580.1|580.5|580.1|580.5|580.2|580.2|580.1|3000
1639651970000|2021-12-16 10:52:50|580.6|580.2|580.5|580.2|580.6|580.4|580.5|580.2|536
1639651980000|2021-12-16 10:53:00|580.4|580.1|580.4|580.1|580.4|580.2|580.1|580|1451
1639651990000|2021-12-16 10:53:10|580.3|580|580.7|580.4|580.7|580.4|580.2|580|1765
1639652000000|2021-12-16 10:53:20|580.6|580.3|580.7|580.3|580.7|580.4|580.6|580.3|0
1639652010000|2021-12-16 10:53:30|580.6||580.6||580.6||580.6||0
1639652020000|2021-12-16 10:53:40|580.7||580.7||580.7||580.7||0
1639652030000|2021-12-16 10:53:50|580.6|580.2|580.3|580|580.6|580.2|580|579.7|8899
1639652040000|2021-12-16 10:54:00|580.2|580.1|580.2|580|580.3|580.1|580.2|580|1494
1639652050000|2021-12-16 10:54:10|580.3|579.9|580.2|579.8|580.3|580|580.1|579.8|1182
1639652060000|2021-12-16 10:54:20|580|579.9|580.3|580|580.3|580|580|579.9|66
1639652090000|2021-12-16 10:54:50|580.2|580.1|580.3|580|580.3|580.1|580.2|580|200
1639652100000|2021-12-16 10:55:00|580.2|580.1|580.3|580|580.3|580.1|580.2|580|0
1639652110000|2021-12-16 10:55:10|580.1|579.9|580.1|580|580.1|580|580.1|579.9|164
1639652120000|2021-12-16 10:55:20|580.2|579.9|580.2|579.9|580.3|580.1|580|579.9|382
1639652140000|2021-12-16 10:55:40|580.1|579.8|580.1|579.8|580.1|579.8|579.9|579.8|2089
1639652150000|2021-12-16 10:55:50|580|579.7|579.8|579.4|580|579.7|579.8|579.4|0
1639652160000|2021-12-16 10:56:00|579.7|579.5|579.6|579.4|579.7|579.5|579.6|579.4|101
1639652170000|2021-12-16 10:56:10|579.5||579.5||579.5||579.5||0
1639652180000|2021-12-16 10:56:20|579.6|579.5|579.5|579.4|579.6|579.5|579.5|579.4|969
1639652200000|2021-12-16 10:56:40|579.6|579.5|579.9|579.7|579.9|579.7|579.6|579.5|1394
1639652210000|2021-12-16 10:56:50|580|579.6|580.3|580|580.3|580|580|579.6|783
1639652220000|2021-12-16 10:57:00|580.4|580.1|580.7|580.4|580.7|580.4|580.4|580.1|158
1639652230000|2021-12-16 10:57:10|580.8|580.5|580.7|580.5|580.8|580.5|580.5|580.4|101
1639652240000|2021-12-16 10:57:20|580.5|580.4|580.6|580.2|580.6|580.4|580.3|580.1|374
1639652280000|2021-12-16 10:58:00|580.5|580.1|580.8|580.4|580.8|580.4|580.3|580.1|97
1639652290000|2021-12-16 10:58:10|580.7||580.7||580.7||580.7||0
1639652300000|2021-12-16 10:58:20|580.5|580.5|580.7|580.4|580.7|580.5|580.5|580.4|96
1639652310000|2021-12-16 10:58:30||580.5||580.5||580.5||580.4|0
1639652330000|2021-12-16 10:58:50|580.8|580.6|581.2|580.8|581.2|580.9|580.8|580.6|3732
1639652340000|2021-12-16 10:59:00|581.1|580.7|581.1|580.7|581.1|580.8|580.9|580.7|201
1639652350000|2021-12-16 10:59:10|581.2|580.8|580.9|580.7|581.2|580.8|580.9|580.7|1349
1639652360000|2021-12-16 10:59:20|580.8|580.8|581.1|580.8|581.1|580.9|580.8|580.8|5051
1639652370000|2021-12-16 10:59:30|581.2|580.9|581.2|580.9|581.3|581|581.2|580.9|128
1639652380000|2021-12-16 10:59:40||580.8||580.8||580.8||580.8|0
1639652400000|2021-12-16 11:00:00|581.3|580.9|581.1|580.8|581.3|581|580.9|580.7|6874
1639652410000|2021-12-16 11:00:10|581|580.7|581|580.7|581|580.7|581|580.7|0
1639652420000|2021-12-16 11:00:20|580.9|580.6|580.4|580.1|581|580.6|580.2|580|6510
1639652430000|2021-12-16 11:00:30|580.3|580|580.4|580.1|580.4|580.1|580.3|580|85
1639652440000|2021-12-16 11:00:40|580.3|580|580.4|580.1|580.4|580.1|580.3|580|0
1639652450000|2021-12-16 11:00:50|580.5|580.2|580.5|580.2|580.6|580.3|580.4|580.2|765
1639652460000|2021-12-16 11:01:00|580.3|580.1|580.1|580|580.4|580.1|580.1|580|0
1639652470000|2021-12-16 11:01:10|580.2|580.1|580.4|580.1|580.4|580.1|580.2|580.1|106
1639652480000|2021-12-16 11:01:20|580.3|580|580.2|580|580.3|580|580|579.7|8696
1639652500000|2021-12-16 11:01:40|580.1|579.9|580.1|579.9|580.1|579.9|580|579.9|314
1639652510000|2021-12-16 11:01:50|580.2|579.8|579.9|579.5|580.2|579.8|579.9|579.5|1817
1639652520000|2021-12-16 11:02:00|579.8|579.6|579.8|579.6|579.9|579.6|579.6|579.6|200
1639652530000|2021-12-16 11:02:10||579.5||579.5||579.5||579.5|0
1639652540000|2021-12-16 11:02:20|579.7|579.6|579.8|579.6|579.8|579.6|579.7|579.6|68
1639652560000|2021-12-16 11:02:40||579.7||579.6||579.7||579.6|200
1639652570000|2021-12-16 11:02:50|579.9|579.7|580.2|580|580.2|580|579.9|579.7|1101
1639652580000|2021-12-16 11:03:00|580.3|580.1|580.6|580.3|580.7|580.3|580.1|579.9|2752
1639652590000|2021-12-16 11:03:10|580.7|580.4|580.6|580.4|580.7|580.4|580.6|580.4|0
1639652600000|2021-12-16 11:03:20|580.7|580.3|580.6|580.3|580.7|580.4|580.5|580.2|1703
1639652610000|2021-12-16 11:03:30|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.3|0
1639652620000|2021-12-16 11:03:40|580.6|580.3|580.3|580.1|580.6|580.3|580.3|580.1|1129
1639652630000|2021-12-16 11:03:50|580.4|580.2|580.5|580.1|580.5|580.2|580.3|580.1|2
1639652640000|2021-12-16 11:04:00|580.4|580.2|580.4|580.1|580.5|580.2|580.2|580.1|1759
1639652650000|2021-12-16 11:04:10|580.3|580|580.4|580|580.4|580.1|580.1|579.9|871
1639652660000|2021-12-16 11:04:20|580.3|580.1|580.3|580|580.4|580.1|580.2|580|70
1639652670000|2021-12-16 11:04:30|580.4|580.1|580.3|580.1|580.4|580.1|580.3|580.1|0
1639652680000|2021-12-16 11:04:40|580.2|580|580.2|579.9|580.3|580|580|579.8|1927
1639652690000|2021-12-16 11:04:50|580.1|579.8|580|579.7|580.1|579.8|580|579.7|0
1639652700000|2021-12-16 11:05:00|579.9|579.8|579.9|579.7|580.2|579.9|579.8|579.7|11423
1639652710000|2021-12-16 11:05:10|579.8||579.8||579.8||579.8||1588
1639652720000|2021-12-16 11:05:20|579.7|579.6|579.6|579.3|579.7|579.6|579.4|579.2|2598
1639652730000|2021-12-16 11:05:30|579.5|579.2|579.4|579.1|579.5|579.3|579.4|579.1|357
1639652740000|2021-12-16 11:05:40|579.5|579.2|579.5|579.1|579.6|579.3|579.5|579.1|1212
1639652750000|2021-12-16 11:05:50|579.4|579|579.1|578.8|579.4|579.1|579.1|578.7|956
1639652760000|2021-12-16 11:06:00|579.2|578.9|579.1|578.7|579.4|579.1|579.1|578.6|894
1639652770000|2021-12-16 11:06:10|579|578.6|578.8|578.5|579|578.6|578.8|578.5|515
1639652780000|2021-12-16 11:06:20|578.7|578.4|578.9|578.7|578.9|578.7|578.7|578.4|1488
1639652790000|2021-12-16 11:06:30||578.8||578.7||578.8||578.7|0
1639652820000|2021-12-16 11:07:00|||||||||694
1639652830000|2021-12-16 11:07:10|578.8|578.6|578.8|578.4|578.8|578.7|578.8|578.4|937
1639652840000|2021-12-16 11:07:20|578.7|578.3|578.2|578|578.7|578.3|578.1|578|1526
1639652850000|2021-12-16 11:07:30|578.1|577.9|578.3|578|578.3|578.1|578.1|577.8|1102
1639652860000|2021-12-16 11:07:40||578.1||578.1||578.2||578.1|0
1639652870000|2021-12-16 11:07:50|578.2|578|578.4|578.3|578.5|578.3|578.2|577.9|4279
1639652880000|2021-12-16 11:08:00|578.3|578.2|578.8|578.6|578.8|578.6|578.3|578.1|224
1639652890000|2021-12-16 11:08:10|578.9|578.7|578.9|578.7|579.1|578.7|578.8|578.7|157
1639652900000|2021-12-16 11:08:20|578.8|578.6|578.9|578.6|579|578.7|578.8|578.6|1186
1639652920000|2021-12-16 11:08:40|579|578.7|579|578.7|579|578.7|578.9|578.7|259
1639652930000|2021-12-16 11:08:50|578.9|578.6|578.8|578.4|578.9|578.7|578.8|578.4|1777
1639652940000|2021-12-16 11:09:00|578.7|578.5|579|578.7|579|578.7|578.7|578.5|25
1639652960000|2021-12-16 11:09:20|579.1|578.8|579.2|579|579.3|579|578.9|578.8|428
1639652970000|2021-12-16 11:09:30|579.1|578.9|579.1|578.9|579.1|578.9|579.1|578.9|300
1639652980000|2021-12-16 11:09:40|||||||||1914
1639652990000|2021-12-16 11:09:50|579||579.1||579.1||579||2358
1639653000000|2021-12-16 11:10:00|579|578.7|579.1|578.8|579.1|578.8|578.9|578.6|14746
1639653010000|2021-12-16 11:10:10||578.9||578.9||578.9||578.9|0
1639653020000|2021-12-16 11:10:20|579|578.8|579.1|578.9|579.1|578.9|578.9|578.7|97
1639653030000|2021-12-16 11:10:30|579|579|579.4|579|579.4|579.1|579|579|1155
1639653040000|2021-12-16 11:10:40|579.5|579.1|579.6|579.2|579.6|579.2|579.4|579.1|350
1639653050000|2021-12-16 11:10:50|579.5|579.1|579.3|579|579.5|579.1|579.3|579|0
1639653060000|2021-12-16 11:11:00|579.4|579.1|579.5|579.2|579.5|579.2|579.3|579|797
1639653070000|2021-12-16 11:11:10|579.6|579.3|579.8|579.5|579.9|579.5|579.5|579.3|1700
1639653080000|2021-12-16 11:11:20|579.9|579.6|579.9|579.6|580|579.6|579.9|579.6|0
1639653090000|2021-12-16 11:11:30|580|580|580.2|579.8|580.2|580|580|579.6|10000
1639653100000|2021-12-16 11:11:40|580.1|579.7|580.1|579.7|580.1|579.8|580|579.7|169
1639653110000|2021-12-16 11:11:50||579.8||579.8||579.8||579.8|0
1639653120000|2021-12-16 11:12:00|580|579.9|580.2|579.9|580.2|579.9|580|579.9|578
1639653130000|2021-12-16 11:12:10|580.1|580|580|579.8|580.1|580|580|579.8|696
1639653140000|2021-12-16 11:12:20|580.1|579.9|580|579.7|580.2|579.9|579.9|579.7|2849
1639653150000|2021-12-16 11:12:30|579.9|579.6|579.8|579.6|579.9|579.6|579.7|579.5|201
1639653160000|2021-12-16 11:12:40|579.7|579.5|579.7|579.4|579.8|579.5|579.7|579.4|100
1639653170000|2021-12-16 11:12:50||579.5||579.4||579.5||579.4|0
1639653180000|2021-12-16 11:13:00|579.6|579.3|579.5|579.3|579.6|579.3|579.5|579.3|0
1639653220000|2021-12-16 11:13:40|579.6|579.4|579.7|579.4|579.8|579.5|579.5|579.4|1334
1639653230000|2021-12-16 11:13:50|579.8|579.5|579.8|579.4|579.8|579.5|579.8|579.4|0
1639653240000|2021-12-16 11:14:00|579.7|579.3|579.4|579.1|579.7|579.3|579.2|579|1616
1639653250000|2021-12-16 11:14:10|579.3|579|579.5|579.3|579.5|579.3|579.2|579|800
1639653260000|2021-12-16 11:14:20|579.4|579.2|579.2|578.9|579.5|579.2|579.2|578.8|0
1639653270000|2021-12-16 11:14:30|579.3|579|579.3|579|579.3|579|579.3|579|0
1639653280000|2021-12-16 11:14:40|579.4|579.1|579.4|579.1|579.5|579.1|579.4|579.1|300
1639653290000|2021-12-16 11:14:50|579.3|579|579.2|579|579.3|579|579.2|579|0
1639653300000|2021-12-16 11:15:00|579.3|578.9|579|578.6|579.3|578.9|579|578.6|0
1639653310000|2021-12-16 11:15:10|578.8|578.7|579|578.7|579.1|578.7|578.7|578.6|2106
1639653320000|2021-12-16 11:15:20|578.8|578.6|579|578.7|579|578.7|578.6|578.5|2097
1639653340000|2021-12-16 11:15:40|578.9|578.6|578.9|578.6|578.9|578.6|578.6|578.4|1328
1639653350000|2021-12-16 11:15:50|579|578.7|579.1|578.8|579.1|578.8|579|578.7|0
1639653360000|2021-12-16 11:16:00|579|578.7|579.1|578.8|579.2|578.9|578.9|578.7|649
1639653370000|2021-12-16 11:16:10|579|578.9|579|578.8|579|578.9|578.9|578.8|107
1639653380000|2021-12-16 11:16:20||578.9||578.8||578.9||578.8|0
1639653390000|2021-12-16 11:16:30|579.1|578.9|579.1|578.8|579.1|578.9|579.1|578.8|37
1639653400000|2021-12-16 11:16:40|579.2|578.9|579.2|578.9|579.3|579|579.1|578.9|114
1639653410000|2021-12-16 11:16:50|579.3|579|579.3|579|579.3|579|579.3|579|0
1639653420000|2021-12-16 11:17:00|579.4|579.1|579.4|579.1|579.5|579.2|579.2|579.1|0
1639653430000|2021-12-16 11:17:10|579.3|579.2|579.5|579.2|579.5|579.2|579.3|579.2|402
1639653440000|2021-12-16 11:17:20|579.4|579.3|579.3|579.1|579.4|579.3|579.3|579.1|0
1639653450000|2021-12-16 11:17:30|579.4|579.2|579.4|579.2|579.5|579.2|579.4|579.2|61
1639653460000|2021-12-16 11:17:40|579.3|579.1|579.5|579.1|579.5|579.1|579.2|579.1|62
1639653470000|2021-12-16 11:17:50|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|0
1639653480000|2021-12-16 11:18:00|579.3|579.1|579.3|579|579.3|579.1|579.2|579|30
1639653490000|2021-12-16 11:18:10|579.4|579.1|579.6|579.4|579.9|579.5|579.4|579.1|903
1639653500000|2021-12-16 11:18:20|579.5|579.3|579.4|579.1|579.5|579.3|579.4|579.1|300
1639653510000|2021-12-16 11:18:30|579.3|579|579|578.7|579.3|579|578.9|578.6|2839
1639653520000|2021-12-16 11:18:40|579.1|578.8|579.2|578.8|579.2|578.8|579.1|578.8|0
1639653540000|2021-12-16 11:19:00|579.1|578.7|578.8|578.5|579.1|578.7|578.8|578.5|2123
1639653550000|2021-12-16 11:19:10|578.9|578.6|578.9|578.6|578.9|578.7|578.8|578.6|0
1639653560000|2021-12-16 11:19:20|579|578.7|578.9|578.6|579|578.7|578.8|578.6|1050
1639653570000|2021-12-16 11:19:30|578.8|578.5|578.7|578.4|578.8|578.5|578.6|578.3|0
1639653580000|2021-12-16 11:19:40|578.8|578.5|578.8|578.6|578.8|578.6|578.8|578.5|0
1639653600000|2021-12-16 11:20:00|578.7|578.5|578.5|578.3|578.8|578.5|578.5|578.3|1696
1639653610000|2021-12-16 11:20:10|578.4|578.2|578.7|578.5|578.7|578.5|578.3|578|2183
1639653620000|2021-12-16 11:20:20|578.6|578.4|578.5|578.3|578.7|578.4|578.5|578.3|914
1639653630000|2021-12-16 11:20:30|578.6|578.4|578.5|578.3|578.6|578.4|578.5|578.3|565
1639653650000|2021-12-16 11:20:50|578.6||578.6||578.6||578.6||0
1639653660000|2021-12-16 11:21:00|578.5|578.2|578|577.8|578.5|578.2|578|577.8|6376
1639653670000|2021-12-16 11:21:10|577.9|577.9|578|577.7|578|577.9|577.8|577.7|1347
1639653680000|2021-12-16 11:21:20|577.9|577.8|577.9|577.7|578|577.9|577.8|577.7|107
1639653690000|2021-12-16 11:21:30|578|577.8|578|577.8|578|577.9|578|577.8|1416
1639653710000|2021-12-16 11:21:50||577.7||577.7||577.7||577.7|0
1639653720000|2021-12-16 11:22:00|578.1|577.8|578.3|578|578.3|578|578|577.8|1283
1639653730000|2021-12-16 11:22:10|578.4|578.1|578.3|578.1|578.5|578.2|578.3|578|0
1639653740000|2021-12-16 11:22:20|578.4|578|578.3|578.1|578.6|578.3|578.3|578|0
1639653750000|2021-12-16 11:22:30|578.4|578.2|578.5|578.2|578.5|578.3|578.4|578.2|39
1639653760000|2021-12-16 11:22:40|578.6|578.3|578.6|578.3|578.6|578.3|578.6|578.2|1500
1639653770000|2021-12-16 11:22:50|578.5|578.2|578.6|578.3|578.6|578.3|578.5|578.2|0
1639653780000|2021-12-16 11:23:00|578.5|578.2|578.5|578.2|578.5|578.2|578.4|578.1|1774
1639653790000|2021-12-16 11:23:10|578.4|578.1|578.2|578|578.4|578.2|578.2|578|1911
1639653800000|2021-12-16 11:23:20|578.3|578.1|578.1|578|578.3|578.1|578.1|578|1700
1639653810000|2021-12-16 11:23:30|578.2|578.1|578.4|578.1|578.4|578.1|578.2|578|64
1639653820000|2021-12-16 11:23:40||578.2||578.1||578.2||578.1|60
1639653840000|2021-12-16 11:24:00|578.5|578.2|578.7|578.4|578.7|578.4|578.5|578.2|203
1639653860000|2021-12-16 11:24:20|578.6|578.3|578.6|578.4|578.7|578.4|578.5|578.3|836
1639653870000|2021-12-16 11:24:30|578.7||578.6||578.7||578.6||0
1639653880000|2021-12-16 11:24:40|578.7||578.7||578.7||578.6||0
1639653890000|2021-12-16 11:24:50|578.6|578.5|578.7|578.4|578.7|578.5|578.6|578.4|0
1639653900000|2021-12-16 11:25:00|578.6||578.7||578.7||578.6||0
1639653920000|2021-12-16 11:25:20|578.6|578.5|578.7|578.4|578.7|578.5|578.5|578.4|66
1639653940000|2021-12-16 11:25:40||578.5||578.5||578.5||578.5|0
1639653950000|2021-12-16 11:25:50|578.8|578.6|578.8|578.5|578.9|578.6|578.8|578.5|1069
1639653960000|2021-12-16 11:26:00|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1639653970000|2021-12-16 11:26:10|578.5|578.3|578.7|578.4|578.7|578.4|578.5|578.2|0
1639653980000|2021-12-16 11:26:20|578.5|578.5|579|578.7|579|578.7|578.5|578.5|1033
1639653990000|2021-12-16 11:26:30|579.1||578.9||579.1||578.9||0
1639654020000|2021-12-16 11:27:00|578.8|578.6|579.2|579|579.2|579|578.8|578.6|2909
1639654030000|2021-12-16 11:27:10|579.1|578.9|579.2|579|579.2|579|579.1|578.9|0
1639654040000|2021-12-16 11:27:20|579.1|578.9|579.1|578.9|579.2|579|579.1|578.9|770
1639654050000|2021-12-16 11:27:30|579.2|579|579.2|579|579.2|579|579.2|579|0
1639654060000|2021-12-16 11:27:40|579.3|579.1|579.5|579.2|579.6|579.2|579.3|579.1|972
1639654080000|2021-12-16 11:28:00|579.4|579|579.4|579.2|579.4|579.2|579.2|579|5678
1639654090000|2021-12-16 11:28:10|579.3|579.1|579.2|579.1|579.4|579.1|579.1|578.9|582
1639654100000|2021-12-16 11:28:20|579.3|579.2|579.4|579.1|579.5|579.3|579.3|579.1|1148
1639654120000|2021-12-16 11:28:40|579.3||579.4||579.4||579.3||0
1639654130000|2021-12-16 11:28:50|579.3||579.3||579.3||579.3||0
1639654140000|2021-12-16 11:29:00|579.2|579|579|578.9|579.2|579|579|578.9|975
1639654150000|2021-12-16 11:29:10|579.1|578.8|579.1|578.8|579.1|578.8|579|578.8|1010
1639654160000|2021-12-16 11:29:20|579|578.7|579|578.7|579|578.7|578.9|578.6|0
1639654170000|2021-12-16 11:29:30|579.1|578.8|579|578.8|579.1|578.8|579|578.8|0
1639654200000|2021-12-16 11:30:00|579.1|578.9|579.3|579.1|579.3|579.1|579.1|578.8|41
1639654210000|2021-12-16 11:30:10|579.4|579.2|579.4|579.2|579.4|579.2|579.4|579.2|0
1639654220000|2021-12-16 11:30:20|579.5|579.1|579.5|579.2|579.5|579.2|579.5|579.1|0
1639654230000|2021-12-16 11:30:30||579.3||579.2||579.3||579.2|0
1639654240000|2021-12-16 11:30:40|579.4||579.4||579.4||579.4||0
1639654260000|2021-12-16 11:31:00|579.3||579.4||579.4||579.3||0
1639654280000|2021-12-16 11:31:20||579.3||579.2||579.3||579.2|0
1639654290000|2021-12-16 11:31:30|579.5|579.3|579.6|579.4|579.6|579.4|579.5|579.3|838
1639654300000|2021-12-16 11:31:40|579.5||579.6||579.6||579.5||48
1639654310000|2021-12-16 11:31:50|579.5|579.3|579.5|579.2|579.5|579.3|579.5|579.2|430
1639654320000|2021-12-16 11:32:00|579.3|579.3|579.6|579.3|579.6|579.4|579.3|579.2|185
1639654330000|2021-12-16 11:32:10||579.4||579.3||579.5||579.3|0
1639654340000|2021-12-16 11:32:20|579.5|579.2|579.5|579.3|579.6|579.3|579.4|579.2|0
1639654350000|2021-12-16 11:32:30|579.4|579.2|579.5|579.2|579.5|579.3|579.3|579.1|1806
1639654360000|2021-12-16 11:32:40|579.6|579.3|580|579.7|580|579.7|579.6|579.3|1364
1639654370000|2021-12-16 11:32:50|580.1|579.8|580.5|580.1|580.5|580.1|580.1|579.8|7167
1639654380000|2021-12-16 11:33:00|580.6|580.2|580.6|580.3|580.9|580.5|580.6|580.2|4009
1639654390000|2021-12-16 11:33:10|580.5|580.2|580.6|580.4|580.6|580.4|580.3|580.1|1645
1639654400000|2021-12-16 11:33:20|580.5|580.3|580.7|580.4|580.8|580.4|580.4|580.2|617
1639654410000|2021-12-16 11:33:30|580.6|580.3|580.5|580.3|580.7|580.4|580.5|580.3|536
1639654420000|2021-12-16 11:33:40|580.6|580.4|580.6|580.4|580.6|580.4|580.6|580.4|0
1639654430000|2021-12-16 11:33:50||580.3||580.3||580.3||580.3|0
1639654440000|2021-12-16 11:34:00|580.5|580.4|580.5|580.3|580.6|580.4|580.5|580.3|500
1639654450000|2021-12-16 11:34:10|580.6|580.4|580.6|580.5|580.6|580.5|580.6|580.4|21
1639654460000|2021-12-16 11:34:20|580.7|580.6|580.6|580.5|580.8|580.6|580.6|580.5|1261
1639654470000|2021-12-16 11:34:30|580.5|580.4|580.5|580.3|580.6|580.4|580.5|580.3|1073
1639654480000|2021-12-16 11:34:40|580.6|580.4|580.8|580.5|580.8|580.6|580.6|580.4|2800
1639654490000|2021-12-16 11:34:50|||||||||100
1639654500000|2021-12-16 11:35:00|580.7||580.7||580.7||580.7||0
1639654510000|2021-12-16 11:35:10|580.6|580.4|580.6|580.3|580.7|580.4|580.5|580.3|1726
1639654520000|2021-12-16 11:35:20|580.5|580.4|580.5|580.3|580.6|580.5|580.5|580.3|99
1639654530000|2021-12-16 11:35:30|580.6||580.6||580.6||580.5||0
1639654540000|2021-12-16 11:35:40|580.5|580.2|580.6|580.3|580.6|580.3|580.4|580.2|0
1639654550000|2021-12-16 11:35:50|580.5|580.2|580.5|580.2|580.6|580.2|580.5|580.2|0
1639654560000|2021-12-16 11:36:00|580.4||580.3||580.5||580.3||0
1639654570000|2021-12-16 11:36:10|580.4|580.1|580.3|580|580.4|580.1|580.2|580|693
1639654590000|2021-12-16 11:36:30||580.1||580||580.1||580|96
1639654610000|2021-12-16 11:36:50|580.2|579.9|580.1|579.9|580.2|579.9|580.1|579.9|1312
1639654620000|2021-12-16 11:37:00|580.2|580|580.1|579.9|580.3|580.1|580.1|579.9|559
1639654630000|2021-12-16 11:37:10|580||580||580||580||0
1639654640000|2021-12-16 11:37:20|580.1|579.8|579.8|579.7|580.1|579.8|579.8|579.7|861
1639654650000|2021-12-16 11:37:30|579.7|579.6|579.8|579.5|579.8|579.6|579.7|579.4|974
1639654660000|2021-12-16 11:37:40||579.6||579.6||579.6||579.6|0
1639654670000|2021-12-16 11:37:50|579.9|579.7|580.3|580|580.4|580.1|579.8|579.7|11139
1639654680000|2021-12-16 11:38:00|580.2|579.9|580.3|580|580.3|580|580.1|579.9|289
1639654690000|2021-12-16 11:38:10||579.9||580||580||579.9|0
1639654700000|2021-12-16 11:38:20|580.1|580.1|580.3|580|580.3|580.1|580.1|580|84
1639654710000|2021-12-16 11:38:30|580.4|580.1|580.3|580|580.4|580.1|580.3|580|2000
1639654720000|2021-12-16 11:38:40||579.9||579.9||579.9||579.9|0
1639654730000|2021-12-16 11:38:50||580||580||580||579.9|0
1639654740000|2021-12-16 11:39:00|580.2|579.9|580.3|580|580.3|580|580.1|579.9|0
1639654750000|2021-12-16 11:39:10|580.1|580.1|580.4|580.2|580.4|580.2|580.1|580.1|2
1639654760000|2021-12-16 11:39:20|580.5|580.3|580.6|580.4|580.7|580.4|580.5|580.3|7821
1639654770000|2021-12-16 11:39:30|580.7|580.5|581.2|580.9|581.2|580.9|580.7|580.5|1619
1639654780000|2021-12-16 11:39:40|581.3|581|581.3|581|581.3|581|581.2|580.9|3503
1639654790000|2021-12-16 11:39:50|581.2|580.9|581.2|580.9|581.2|580.9|581.1|580.9|0
1639654800000|2021-12-16 11:40:00|581.1|580.8|581|580.6|581.1|580.8|580.7|580.4|5640
1639654810000|2021-12-16 11:40:10|581.1|580.7|581|580.7|581.1|580.8|580.9|580.7|95
1639654820000|2021-12-16 11:40:20|580.8|580.6|580.8|580.5|580.8|580.6|580.6|580.4|70
1639654840000|2021-12-16 11:40:40|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1639654850000|2021-12-16 11:40:50|580.8|580.5|580.7|580.5|580.8|580.6|580.7|580.5|1407
1639654860000|2021-12-16 11:41:00|580.8|580.6|580.7|580.4|580.8|580.6|580.6|580.4|1722
1639654870000|2021-12-16 11:41:10||580.5||580.5||580.5||580.5|0
1639654880000|2021-12-16 11:41:20|580.8|580.4|580.8|580.5|580.9|580.7|580.8|580.4|723
1639654890000|2021-12-16 11:41:30|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1639654900000|2021-12-16 11:41:40||580.7||580.7||580.7||580.6|0
1639654920000|2021-12-16 11:42:00|581|580.8|581|580.7|581.1|580.9|581|580.7|2856
1639654930000|2021-12-16 11:42:10|581.1|580.8|581|580.8|581.1|580.8|581|580.8|0
1639654940000|2021-12-16 11:42:20||580.7||580.7||580.7||580.7|0
1639654950000|2021-12-16 11:42:30|580.9|580.6|580.9|580.7|581|580.7|580.6|580.5|2233
1639654960000|2021-12-16 11:42:40|580.8|580.6|580.9|580.7|580.9|580.8|580.7|580.5|809
1639654970000|2021-12-16 11:42:50|581|580.8|581|580.8|581.1|580.8|581|580.7|42
1639654980000|2021-12-16 11:43:00|581.1|580.9|581.5|581.2|581.6|581.3|581.1|580.9|8097
1639654990000|2021-12-16 11:43:10|581.4|581.1|581.5|581.3|581.6|581.4|581.3|580.9|1388
1639655000000|2021-12-16 11:43:20|581.6|581.4|581.6|581.3|581.6|581.4|581.5|581.3|49
1639655010000|2021-12-16 11:43:30|581.5|581.2|581.2|580.9|581.5|581.2|581.2|580.9|4644
1639655030000|2021-12-16 11:43:50||581||581.1||581.1||581|0
1639655040000|2021-12-16 11:44:00|581.1|581|581.2|581|581.2|581|581.1|580.9|2585
1639655070000|2021-12-16 11:44:30|581.1|580.9|581.5|581.2|581.5|581.2|581.1|580.9|3469
1639655080000|2021-12-16 11:44:40||581.1||581.2||581.2||581.1|0
1639655090000|2021-12-16 11:44:50|581.4||581.5||581.5||581.3||350
1639655100000|2021-12-16 11:45:00|581.4|581.1|581.4|581.1|581.5|581.2|581.3|581.1|0
1639655110000|2021-12-16 11:45:10|581.3||581.4||581.4||581.3||0
1639655120000|2021-12-16 11:45:20|581.3|581|581.3|581.1|581.4|581.1|581.2|581|0
1639655130000|2021-12-16 11:45:30|581.4|581.2|581.4|581.1|581.4|581.3|581.4|581.1|0
1639655150000|2021-12-16 11:45:50|581.3|581|581.4|581.1|581.4|581.1|581.3|581|0
1639655160000|2021-12-16 11:46:00|581.3|581|581.4|581.1|581.4|581.1|581.2|581|86
1639655170000|2021-12-16 11:46:10|581.3|581|581.4|581.2|581.4|581.2|581.3|581|93
1639655180000|2021-12-16 11:46:20|581.5|581.3|581.6|581.4|581.6|581.4|581.5|581.3|127
1639655190000|2021-12-16 11:46:30|581.5|581.3|581.2|581|581.5|581.3|581.2|581|5990
1639655200000|2021-12-16 11:46:40|581.3|581.1|581.3|581.1|581.4|581.1|581.3|581.1|0
1639655210000|2021-12-16 11:46:50|581.2|581|581.2|581|581.2|581.1|581.2|581|0
1639655220000|2021-12-16 11:47:00|581.1|581.1|581.3|581|581.4|581.2|581.1|581|869
1639655230000|2021-12-16 11:47:10|581.2|581.1|581.3|581.1|581.3|581.1|581.1|581.1|104
1639655240000|2021-12-16 11:47:20|581.4|581.2|581.5|581.2|581.5|581.3|581.4|581.2|258
1639655250000|2021-12-16 11:47:30|581.6|581.3|581.5|581.2|581.6|581.4|581.4|581.2|0
1639655260000|2021-12-16 11:47:40|581.4|581.3|581.5|581.2|581.5|581.3|581.4|581.2|100
1639655270000|2021-12-16 11:47:50|581.4|581|581.3|581|581.4|581.1|580.9|580.6|28567
1639655280000|2021-12-16 11:48:00|581.2|581.1|581.2|581.1|581.2|581.1|581.2|581|0
1639655290000|2021-12-16 11:48:10|581.1|581|581.2|581.1|581.2|581.1|581|580.9|825
1639655300000|2021-12-16 11:48:20|581.1|581|581.2|581|581.2|581.1|581.1|580.9|943
1639655310000|2021-12-16 11:48:30|581.1|580.9|581.1|580.9|581.1|580.9|581.1|580.9|0
1639655320000|2021-12-16 11:48:40||581||580.9||581||580.9|0
1639655330000|2021-12-16 11:48:50||581||580.9||581||580.9|500
1639655340000|2021-12-16 11:49:00|581|580.8|581|580.7|581|580.8|580.9|580.7|998
1639655350000|2021-12-16 11:49:10|580.9|580.6|580.9|580.7|580.9|580.7|580.8|580.6|926
1639655360000|2021-12-16 11:49:20|580.8|580.6|580.8|580.5|580.8|580.6|580.6|580.5|65
1639655370000|2021-12-16 11:49:30|580.7||580.7||580.8||580.7||400
1639655380000|2021-12-16 11:49:40|580.8|580.6|580.9|580.7|580.9|580.7|580.8|580.6|200
1639655390000|2021-12-16 11:49:50|581|580.8|581.2|580.9|581.2|580.9|581|580.8|300
1639655400000|2021-12-16 11:50:00|581.1||581.1||581.2||581.1||0
1639655410000|2021-12-16 11:50:10|581|580.8|581|580.8|581|580.8|580.9|580.8|194
1639655420000|2021-12-16 11:50:20|581.1|580.9|580.9|580.8|581.2|580.9|580.9|580.8|370
1639655430000|2021-12-16 11:50:30|580.8|580.7|580.9|580.7|580.9|580.7|580.8|580.7|219
1639655440000|2021-12-16 11:50:40|581.1|580.8|581.3|581|581.6|581.3|581.1|580.8|4254
1639655450000|2021-12-16 11:50:50|581.2|580.9|581.3|581|581.3|581|581.2|580.9|0
1639655460000|2021-12-16 11:51:00|581.4|581.1|581.8|581.4|581.9|581.6|581.2|581|7604
1639655470000|2021-12-16 11:51:10|581.7|581.5|581.7|581.5|581.9|581.6|581.7|581.5|0
1639655480000|2021-12-16 11:51:20|581.6|581.4|581.4|581.3|581.6|581.4|581.4|581.3|201
1639655490000|2021-12-16 11:51:30|581.3|581.2|581.6|581.3|581.6|581.4|581.3|581.2|987
1639655500000|2021-12-16 11:51:40|581.7|581.4|581.9|581.7|582|581.9|581.6|581.3|6827
1639655510000|2021-12-16 11:51:50|582|581.6|582|581.9|582.1|581.9|581.9|581.6|12757
1639655520000|2021-12-16 11:52:00|582.1|582|582.4|582.1|582.5|582.3|582.1|581.9|5691
1639655530000|2021-12-16 11:52:10|582.3|582|582|581.8|582.3|582|581.9|581.7|3348
1639655540000|2021-12-16 11:52:20|582.1|581.9|582.1|581.9|582.2|582|582.1|581.8|795
1639655550000|2021-12-16 11:52:30|582.2|582|582.1|581.9|582.2|582|582.1|581.8|1616
1639655560000|2021-12-16 11:52:40|582|581.8|582.3|582.1|582.3|582.1|581.9|581.7|4573
1639655570000|2021-12-16 11:52:50|582.2|582|582|581.8|582.2|582|582|581.8|1095
1639655580000|2021-12-16 11:53:00|581.9|581.7|581.8|581.5|581.9|581.7|581.6|581.3|1916
1639655590000|2021-12-16 11:53:10|581.7|581.6|582.2|581.8|582.2|581.9|581.7|581.6|3752
1639655600000|2021-12-16 11:53:20|582.1|581.7|581.8|581.6|582.1|581.7|581.7|581.6|77
1639655610000|2021-12-16 11:53:30|581.9|581.5|581.9|581.6|581.9|581.6|581.9|581.4|0
1639655620000|2021-12-16 11:53:40|581.8|581.5|581.9|581.6|581.9|581.6|581.8|581.5|0
1639655630000|2021-12-16 11:53:50|581.8|581.7|582|581.6|582|581.7|581.8|581.6|0
1639655640000|2021-12-16 11:54:00|581.9|581.5|581.8|581.5|581.9|581.6|581.6|581.5|387
1639655650000|2021-12-16 11:54:10||581.4||581.4||581.4||581.4|0
1639655660000|2021-12-16 11:54:20|581.7|581.3|581.6|581.3|581.7|581.4|581.5|581.3|202
1639655670000|2021-12-16 11:54:30|581.5|581.2|581.6|581.4|581.7|581.5|581.3|581.1|2930
1639655680000|2021-12-16 11:54:40|581.5|581.3|581.6|581.4|581.6|581.4|581.5|581.3|0
1639655700000|2021-12-16 11:55:00|581.5|581.5|581.6|581.4|581.6|581.5|581.5|581.4|627
1639655720000|2021-12-16 11:55:20|581.5|581.3|581.5|581.4|581.6|581.4|581.5|581.2|846
1639655730000|2021-12-16 11:55:30|581.7|581.5|581.6|581.4|581.7|581.5|581.4|581.2|3728
1639655740000|2021-12-16 11:55:40|581.5|581.3|582.2|582|582.2|582|581.5|581.3|4444
1639655750000|2021-12-16 11:55:50|582.3|582.1|582.2|582|582.6|582.3|582.2|582|4772
1639655760000|2021-12-16 11:56:00|582.3|581.9|582.3|581.9|582.5|582.3|582|581.7|13054
1639655770000|2021-12-16 11:56:10|582.2|582|582.4|582.1|582.4|582.1|582.1|582|136
1639655780000|2021-12-16 11:56:20|582.3|582|582.4|582.1|582.4|582.1|582|581.8|1746
1639655790000|2021-12-16 11:56:30|582.3|582|582.3|582.1|582.3|582.1|582.2|582|1222
1639655800000|2021-12-16 11:56:40|582.2|582|582.1|581.8|582.2|582|582.1|581.8|2947
1639655810000|2021-12-16 11:56:50|582.2|582|582.1|581.8|582.2|582|582|581.8|1062
1639655820000|2021-12-16 11:57:00|582|581.7|582.1|581.8|582.1|581.8|582|581.7|40
1639655830000|2021-12-16 11:57:10||581.9||582||582||581.9|300
1639655840000|2021-12-16 11:57:20|582|581.9|582|581.7|582|581.9|582|581.7|894
1639655850000|2021-12-16 11:57:30|582.1||582||582.1||582||0
1639655860000|2021-12-16 11:57:40|581.9|581.6|581.9|581.6|581.9|581.6|581.8|581.6|0
1639655870000|2021-12-16 11:57:50|582|581.7|582.4|582.1|582.4|582.1|582|581.7|49
1639655880000|2021-12-16 11:58:00|582.5||582.4||582.5||582.4||0
1639655890000|2021-12-16 11:58:10|582.3||582.3||582.3||582.3||0
1639655900000|2021-12-16 11:58:20|582.2|582.2|582.4|582.1|582.4|582.2|582.2|582.1|187
1639655910000|2021-12-16 11:58:30|582.5|582.2|582.5|582.2|582.5|582.2|582.5|582.2|0
1639655920000|2021-12-16 11:58:40|582.4|582.1|582.4|582|582.4|582.1|582.4|582|0
1639655930000|2021-12-16 11:58:50||582.1||582.1||582.1||582.1|0
1639655940000|2021-12-16 11:59:00|582.3||582.3||582.3||582.2||78
1639655950000|2021-12-16 11:59:10|582.4|582.2|582.6|582.3|582.6|582.5|582.4|582.2|467
1639655960000|2021-12-16 11:59:20|582.4||582.6||582.6||582.4||93
1639655970000|2021-12-16 11:59:30|582.5|582.2|582.5|582.3|582.5|582.3|582.5|582.2|35
1639655980000|2021-12-16 11:59:40|582.4|582.2|582.3|582.1|582.4|582.3|582.3|582|961
1639655990000|2021-12-16 11:59:50|582.4|582|582.5|582.1|582.5|582.2|582.4|582|241
1639656000000|2021-12-16 12:00:00||582.2||582.3||582.3||582.2|0
1639656130000|2021-12-16 12:02:10|582.8|581.9|582.3|582|582.8|582|582.3|581.9|3031
1639656140000|2021-12-16 12:02:20|582.4|582.1|582.3|582|582.5|582.1|582.2|581.9|2871
1639656150000|2021-12-16 12:02:30|582.2|581.9|582.2|581.8|582.4|582|581.9|581.8|2963
1639656160000|2021-12-16 12:02:40|582.1|581.9|582.3|582.1|582.3|582.1|582|581.8|1038
1639656170000|2021-12-16 12:02:50|582.2|582|581.7|581.5|582.2|582|581.7|581.5|510
1639656180000|2021-12-16 12:03:00|581.6|581.4|581.3|581|581.6|581.4|581.3|581|2750
1639656190000|2021-12-16 12:03:10|581.4|581.1|581.6|581.3|581.6|581.4|581.4|581.1|1803
1639656200000|2021-12-16 12:03:20|581.7|581.4|581.5|581.2|581.7|581.5|581.4|581.2|197
1639656210000|2021-12-16 12:03:30|581.4||581.5||581.5||581.4||0
1639656220000|2021-12-16 12:03:40|581.4|581.3|581.6|581.3|581.7|581.4|581.4|581.2|0
1639656230000|2021-12-16 12:03:50|581.7|581.4|581.7|581.4|581.7|581.4|581.7|581.4|0
1639656240000|2021-12-16 12:04:00|581.6|581.5|581.4|581.2|581.6|581.5|581.3|581.2|1612
1639656250000|2021-12-16 12:04:10|581.5|581.3|581.7|581.4|581.7|581.4|581.5|581.2|715
1639656260000|2021-12-16 12:04:20||581.5||581.5||581.5||581.4|0
1639656270000|2021-12-16 12:04:30|581.8|581.4|582|581.9|582|581.9|581.8|581.4|241
1639656280000|2021-12-16 12:04:40|582.1|582|582.8|582.5|582.9|582.5|582.1|582|1267
1639656290000|2021-12-16 12:04:50|582.7|582.4|582.8|582.4|582.8|582.5|582.6|582.4|1536
1639656300000|2021-12-16 12:05:00|582.7|582.3|582.5|582.2|582.7|582.3|582.4|582.2|0
1639656310000|2021-12-16 12:05:10|582.4|582.1|582.4|582.1|582.4|582.1|582.3|582|0
1639656320000|2021-12-16 12:05:20|582.3|582.2|582.5|582.3|582.5|582.4|582.3|582.1|2939
1639656330000|2021-12-16 12:05:30|582.4|582.2|582.4|582.1|582.5|582.2|582.4|582.1|0
1639656340000|2021-12-16 12:05:40|582.5|582.2|582.5|582.3|582.5|582.3|582.4|582.2|350
1639656350000|2021-12-16 12:05:50|582.6|582.4|582.6|582.3|582.7|582.5|582.6|582.3|1427
1639656360000|2021-12-16 12:06:00|582.5|582.2|582.4|582.2|582.5|582.3|582.3|582.1|434
1639656370000|2021-12-16 12:06:10|582.5|582.3|582.7|582.4|582.7|582.4|582.5|582.3|23
1639656380000|2021-12-16 12:06:20|582.6|582.3|582.6|582.3|582.7|582.3|582.6|582.3|225
1639656390000|2021-12-16 12:06:30|582.7|582.4|582.7|582.4|582.7|582.4|582.6|582.3|1182
1639656410000|2021-12-16 12:06:50|582.6|582.3|582.6|582.4|582.7|582.4|582.5|582.3|1220
1639656420000|2021-12-16 12:07:00|582.7|582.3|582.6|582.3|582.7|582.3|582.5|582.3|694
1639656430000|2021-12-16 12:07:10|582.4|582.4|582.5|582.4|582.9|582.7|582.4|582.3|29871
1639656440000|2021-12-16 12:07:20|582.6|582.5|582.8|582.5|582.8|582.5|582.6|582.4|334
1639656450000|2021-12-16 12:07:30|582.7|582.6|582.8|582.5|582.8|582.6|582.7|582.5|0
1639656460000|2021-12-16 12:07:40|582.7|582.6|583|582.6|583|582.8|582.7|582.5|2939
1639656470000|2021-12-16 12:07:50||582.7||582.8||582.8||582.7|200
1639656480000|2021-12-16 12:08:00|583.1|582.9|583.6|583.4|583.6|583.4|583.1|582.9|4331
1639656490000|2021-12-16 12:08:10|583.5|583.3|583.6|583.3|583.6|583.3|583.5|583.3|425
1639656500000|2021-12-16 12:08:20|583.5|583.2|583.5|583.3|583.5|583.3|583.1|582.9|943
1639656510000|2021-12-16 12:08:30|583.4|583.2|583.2|582.9|583.4|583.2|583.2|582.9|10712
1639656520000|2021-12-16 12:08:40|583.1|583|583.1|582.9|583.2|583|583.1|582.9|1327
1639656530000|2021-12-16 12:08:50|583|583|582.9|582.6|583.2|583|582.8|582.5|16093
1639656540000|2021-12-16 12:09:00|582.8|582.5|583.1|582.8|583.1|582.8|582.8|582.5|610
1639656550000|2021-12-16 12:09:10|583|582.7|582.9|582.6|583|582.8|582.6|582.3|10892
1639656560000|2021-12-16 12:09:20|582.8||582.8||582.8||582.7||130
1639656580000|2021-12-16 12:09:40||582.7||582.6||582.7||582.6|0
1639656590000|2021-12-16 12:09:50|582.7|582.5|582.8|582.5|582.8|582.6|582.5|582.2|1746
1639656600000|2021-12-16 12:10:00|582.7|582.4|582.8|582.5|582.8|582.6|582.6|582.3|2197
1639656610000|2021-12-16 12:10:10|582.7|582.4|582.5|582.2|582.7|582.4|582.5|582.1|413
1639656620000|2021-12-16 12:10:20|582.4|582.1|582.1|581.9|582.5|582.2|582|581.7|16651
1639656630000|2021-12-16 12:10:30|582.2|582|582.2|581.9|582.2|582|582.2|581.9|0
1639656640000|2021-12-16 12:10:40|582.3|582|583|582.6|583|582.6|582.3|581.9|2453
1639656650000|2021-12-16 12:10:50|583.1|582.7|583.3|583|583.3|583.1|583.1|582.7|2231
1639656660000|2021-12-16 12:11:00|583.2|582.9|583.2|582.9|583.3|582.9|583.1|582.9|0
1639656670000|2021-12-16 12:11:10||583||582.9||583||582.9|0
1639656680000|2021-12-16 12:11:20|583.1|582.8|583.4|583.1|583.4|583.1|583.1|582.7|536
1639656690000|2021-12-16 12:11:30||583.2||583.1||583.2||583.1|0
1639656700000|2021-12-16 12:11:40||583.2||583.1||583.2||583.1|0
1639656710000|2021-12-16 12:11:50|583.5|583.2|583.4|583.1|583.5|583.2|583.3|583.1|0
1639656720000|2021-12-16 12:12:00|583.3|583.2|583.4|583.1|583.5|583.2|583.3|583.1|104
1639656730000|2021-12-16 12:12:10||583.2||583.2||583.2||583.1|0
1639656740000|2021-12-16 12:12:20|583.2|583.1|583.5|583.2|583.5|583.2|583.2|583.1|245
1639656750000|2021-12-16 12:12:30|583.6|583.3|583.6|583.2|583.6|583.3|583.6|583.2|0
1639656770000|2021-12-16 12:12:50|583.7|583.3|583.8|583.6|583.9|583.6|583.7|583.3|2061
1639656780000|2021-12-16 12:13:00|583.9|583.7|583.9|583.6|583.9|583.7|583.8|583.6|54
1639656790000|2021-12-16 12:13:10|583.8|583.5|583.5|583.3|583.8|583.5|583.5|583.3|3242
1639656800000|2021-12-16 12:13:20|583.4|583.2|583.6|583.3|583.7|583.4|583.4|583.1|1345
1639656810000|2021-12-16 12:13:30|583.5||583.6||583.6||583.5||0
1639656820000|2021-12-16 12:13:40||583.4||583.3||583.4||583.3|0
1639656830000|2021-12-16 12:13:50|583.5|583.4|583.6|583.4|583.6|583.4|583.4|583.4|0
1639656840000|2021-12-16 12:14:00|583.5|583.3|583.5|583.3|583.6|583.3|583.5|583.3|124
1639656850000|2021-12-16 12:14:10|583.4|583.2|583.4|583.1|583.5|583.2|583.4|583.1|328
1639656860000|2021-12-16 12:14:20|583.3|583|583.3|582.9|583.3|583|582.8|582.7|2623
1639656870000|2021-12-16 12:14:30|583.2|582.8|583.1|582.8|583.2|582.8|583.1|582.8|0
1639656880000|2021-12-16 12:14:40|583|582.7|583|582.6|583.1|582.8|583|582.6|0
1639656900000|2021-12-16 12:15:00|583.1|582.7|583.1|582.9|583.1|583|583|582.7|354
1639656910000|2021-12-16 12:15:10||582.8||582.8||582.8||582.8|0
1639656920000|2021-12-16 12:15:20|583|582.7|583.1|582.8|583.1|582.8|583|582.7|0
1639656930000|2021-12-16 12:15:30|583.2|582.9|583.3|583|583.3|583.1|583.2|582.9|223
1639656940000|2021-12-16 12:15:40||582.9||582.9||583||582.9|0
1639656950000|2021-12-16 12:15:50|583.2|582.8|583.2|582.8|583.2|582.8|583.2|582.8|0
1639656960000|2021-12-16 12:16:00|583.1|582.7|582.9|582.7|583.1|582.8|582.9|582.7|0
1639656970000|2021-12-16 12:16:10|582.8|582.8|582.9|582.7|582.9|582.8|582.8|582.7|0
1639656980000|2021-12-16 12:16:20|582.8|582.6|582.6|582.4|582.8|582.6|582.5|582.4|647
1639656990000|2021-12-16 12:16:30|582.7|582.5|582.8|582.5|582.8|582.5|582.7|582.5|133
1639657000000|2021-12-16 12:16:40|582.9||582.8||582.9||582.8||0
1639657010000|2021-12-16 12:16:50|582.9|582.6|582.9|582.7|583|582.8|582.9|582.6|1073
1639657020000|2021-12-16 12:17:00|583|582.8|583|582.7|583|582.9|583|582.7|1386
1639657030000|2021-12-16 12:17:10|582.9|582.6|582.8|582.5|582.9|582.6|582.7|582.5|1620
1639657040000|2021-12-16 12:17:20|582.7||582.8||582.8||582.7||95
1639657050000|2021-12-16 12:17:30|582.7|582.6|582.8|582.5|582.8|582.6|582.7|582.5|878
1639657060000|2021-12-16 12:17:40|582.9|582.6|583|582.8|583|582.9|582.9|582.6|0
1639657070000|2021-12-16 12:17:50||582.7||582.8||582.8||582.7|200
1639657080000|2021-12-16 12:18:00|582.9||582.9||582.9||582.9||0
1639657090000|2021-12-16 12:18:10|583|582.7|583.2|582.9|583.3|582.9|582.8|582.7|1605
1639657100000|2021-12-16 12:18:20|583.3|582.8|583.3|583|583.3|583|583|582.8|287
1639657110000|2021-12-16 12:18:30|583.4||583.3||583.4||583.2||350
1639657120000|2021-12-16 12:18:40|583.2|582.9|583.3|583|583.3|583|583.2|582.9|0
1639657130000|2021-12-16 12:18:50|583.2|582.9|583.2|582.9|583.3|582.9|583.2|582.9|0
1639657140000|2021-12-16 12:19:00|583.1||583.1||583.2||583.1||0
1639657150000|2021-12-16 12:19:10|583.2|583|583.6|583.3|583.6|583.3|583.2|583|1600
1639657160000|2021-12-16 12:19:20|583.5|583.4|583.4|583.2|583.7|583.4|583|582.9|24107
1639657170000|2021-12-16 12:19:30|583.5||583.5||583.5||583.5||0
1639657180000|2021-12-16 12:19:40||583.3||583.3||583.3||583.3|0
1639657190000|2021-12-16 12:19:50|583.4|583.2|583.7|583.5|583.7|583.5|583.4|583.2|4017
1639657200000|2021-12-16 12:20:00|583.6|583.4|583.6|583.4|583.7|583.4|583.6|583.4|238
1639657210000|2021-12-16 12:20:10|583.7|583.3|583.4|583.2|583.7|583.3|583.4|583.2|1157
1639657220000|2021-12-16 12:20:20|583.5|583.1|583.1|582.9|583.5|583.2|583.1|582.8|3849
1639657230000|2021-12-16 12:20:30|583|582.7|583|582.7|583.1|582.9|582.8|582.5|1710
1639657240000|2021-12-16 12:20:40|582.9||583||583||582.9||0
1639657250000|2021-12-16 12:20:50|583.1|582.8|583|582.7|583.1|582.8|583|582.7|0
1639657260000|2021-12-16 12:21:00|583.1|582.8|583|582.7|583.1|582.8|582.8|582.7|107
1639657270000|2021-12-16 12:21:10|582.9|582.6|582.7|582.3|582.9|582.7|582.6|582.3|1882
1639657280000|2021-12-16 12:21:20|582.4|582.4|582.6|582.3|582.8|582.5|582.4|582.1|8034
1639657290000|2021-12-16 12:21:30|582.5|582.4|582.4|582.1|582.5|582.4|582.4|582.1|914
1639657300000|2021-12-16 12:21:40|582.3|582|582.2|582|582.4|582.1|582.2|582|0
1639657310000|2021-12-16 12:21:50|582.3||582.3||582.3||582.2||0
1639657320000|2021-12-16 12:22:00|582.2|581.9|582.1|581.8|582.2|581.9|582|581.8|0
1639657330000|2021-12-16 12:22:10|582.2|581.9|582.6|582.3|582.6|582.3|582.2|581.8|0
1639657340000|2021-12-16 12:22:20|582.7|582.4|582.6|582.3|582.7|582.4|582.6|582.3|106
1639657350000|2021-12-16 12:22:30|582.5|582.2|582.5|582.1|582.5|582.2|582.5|582.1|0
1639657360000|2021-12-16 12:22:40|582.4||582.4||582.4||582.4||0
1639657370000|2021-12-16 12:22:50|582.5|582.2|582.4|582.1|582.5|582.2|582.4|582.1|400
1639657380000|2021-12-16 12:23:00|582.3|582|582.5|582.2|582.6|582.4|582.2|581.9|752
1639657390000|2021-12-16 12:23:10|582.6|582.3|582.5|582.2|582.7|582.4|582.5|582.2|639
1639657400000|2021-12-16 12:23:20|582.4|582.1|582.3|582|582.4|582.2|582.2|581.8|1848
1639657410000|2021-12-16 12:23:30|582.4|582.3|582.3|582|582.4|582.3|582.3|581.9|11000
1639657420000|2021-12-16 12:23:40|582.2|581.9|582.3|582|582.3|582|582|581.8|2281
1639657430000|2021-12-16 12:23:50|582.4|582.1|582.5|582.1|582.6|582.3|582.4|582.1|1347
1639657440000|2021-12-16 12:24:00|582.2|582.2|582.4|582.1|582.5|582.2|582.2|582.1|705
1639657450000|2021-12-16 12:24:10|582.3|582|582.3|582|582.4|582|582.2|581.9|438
1639657460000|2021-12-16 12:24:20|582.2|581.9|582.2|581.9|582.3|581.9|582|581.8|2121
1639657470000|2021-12-16 12:24:30|582.1||582.1||582.1||582.1||0
1639657480000|2021-12-16 12:24:40|582.2|582|582.3|582.1|582.3|582.1|582.2|582|832
1639657490000|2021-12-16 12:24:50|582.2||582.3||582.3||582.2||0
1639657500000|2021-12-16 12:25:00|582.2|582|582.1|581.8|582.2|582|582|581.8|724
1639657510000|2021-12-16 12:25:10||581.9||581.8||581.9||581.8|0
1639657520000|2021-12-16 12:25:20|582|581.7|581.9|581.7|582|581.7|581.9|581.6|621
1639657530000|2021-12-16 12:25:30||581.8||581.8||581.8||581.8|0
1639657550000|2021-12-16 12:25:50|582|581.7|582|581.7|582|581.7|581.9|581.6|1316
1639657560000|2021-12-16 12:26:00|582.1|581.8|582.5|582.1|582.5|582.2|582.1|581.8|1823
1639657570000|2021-12-16 12:26:10|582.4|582.2|582.3|582.1|582.4|582.2|582.3|582.1|350
1639657580000|2021-12-16 12:26:20|582.2|582|581.8|581.4|582.2|582|581.7|581.4|18166
1639657590000|2021-12-16 12:26:30|581.7|581.5|581.7|581.4|581.7|581.5|581.7|581.4|0
1639657600000|2021-12-16 12:26:40|581.6|581.3|581.4|581.1|581.6|581.3|581.4|581.1|1069
1639657610000|2021-12-16 12:26:50|581.3|581|581.4|581|581.4|581|581.3|581|0
1639657620000|2021-12-16 12:27:00|581.3|580.9|581|580.8|581.3|581|581|580.8|0
1639657630000|2021-12-16 12:27:10|581.1|580.9|581.2|580.9|581.3|581|581.1|580.9|179
1639657640000|2021-12-16 12:27:20|581.1|580.8|581.1|580.8|581.1|580.9|581.1|580.8|1000
1639657650000|2021-12-16 12:27:30|581|580.7|581|580.7|581|580.7|581|580.7|0
1639657660000|2021-12-16 12:27:40|580.9|580.6|580.7|580.4|580.9|580.6|580.7|580.3|0
1639657670000|2021-12-16 12:27:50|580.8||580.8||580.8||580.8||0
1639657680000|2021-12-16 12:28:00|580.7|580.5|580.8|580.5|580.8|580.5|580.7|580.5|0
1639657690000|2021-12-16 12:28:10|580.7|580.4|581.1|580.8|581.2|580.8|580.6|580.2|1036
1639657700000|2021-12-16 12:28:20|581.2|580.9|580.9|580.7|581.2|580.9|580.9|580.6|2657
1639657710000|2021-12-16 12:28:30|581|580.8|581.1|580.8|581.1|580.9|581|580.8|703
1639657720000|2021-12-16 12:28:40|581|580.7|581|580.7|581|580.7|580.9|580.6|1029
1639657730000|2021-12-16 12:28:50|581.1|580.8|581.5|581.1|581.5|581.1|581.1|580.8|200
1639657750000|2021-12-16 12:29:10|581.3|581.2|581.5|581.1|581.5|581.2|581.3|581.1|99
1639657760000|2021-12-16 12:29:20|581.6|581.2|581.3|581|581.6|581.3|581.3|581|3041
1639657770000|2021-12-16 12:29:30|581.4|581.1|581.4|581|581.4|581.1|581.4|581|0
1639657780000|2021-12-16 12:29:40|581.3|581.1|581.5|581.1|581.5|581.2|581.2|581.1|52
1639657800000|2021-12-16 12:30:00|581.4|581.2|581.5|581.1|581.5|581.2|581.3|581|0
1639657810000|2021-12-16 12:30:10|581.4|581|581.2|581|581.4|581.1|581.2|581|0
1639657820000|2021-12-16 12:30:20|581.3|581.1|581.5|581.1|581.5|581.1|581.3|581|0
1639657830000|2021-12-16 12:30:30|581.6|581.2|581.8|581.5|581.9|581.5|581.6|581.2|0
1639657840000|2021-12-16 12:30:40|581.9|581.6|581.6|581.3|581.9|581.6|581.5|581.2|2202
1639657850000|2021-12-16 12:30:50|581.7|581.4|581.9|581.5|581.9|581.5|581.7|581.4|49
1639657860000|2021-12-16 12:31:00|581.8|581.4|581.6|581.4|581.8|581.5|581.6|581.4|65
1639657870000|2021-12-16 12:31:10|581.7||581.6||581.7||581.6||0
1639657880000|2021-12-16 12:31:20|581.5|581.3|581.4|581.1|581.5|581.3|581.4|581|540
1639657890000|2021-12-16 12:31:30|581.5||581.5||581.5||581.4||0
1639657900000|2021-12-16 12:31:40|581.4|581|581.4|581.1|581.4|581.1|581.3|581|0
1639657910000|2021-12-16 12:31:50|581.5|581.2|581.4|581.2|581.5|581.2|581.4|581.2|0
1639657920000|2021-12-16 12:32:00|581.5|581.1|581.5|581.2|581.5|581.2|581.4|581.1|0
1639657930000|2021-12-16 12:32:10|581.4|581.1|581.4|581.1|581.4|581.1|581.4|581.1|0
1639657940000|2021-12-16 12:32:20|581.3|581|581.2|580.9|581.4|581|581|580.8|4996
1639657950000|2021-12-16 12:32:30|581|581|581.3|580.9|581.3|581|581|580.9|1432
1639657960000|2021-12-16 12:32:40|581.4|581|581.3|581.1|581.4|581.1|581.3|581|0
1639657970000|2021-12-16 12:32:50|581.2|581|581.2|581|581.2|581|581.1|580.9|2149
1639657980000|2021-12-16 12:33:00|581.3|581.1|581.5|581.2|581.6|581.3|581.3|581|215
1639657990000|2021-12-16 12:33:10||581.1||581.1||581.1||581.1|0
1639658000000|2021-12-16 12:33:20|581.4|581.2|581.5|581.2|581.5|581.2|581.4|581.2|18
1639658020000|2021-12-16 12:33:40|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.3|0
1639658030000|2021-12-16 12:33:50|581.8|581.5|581.9|581.5|581.9|581.6|581.8|581.5|0
1639658040000|2021-12-16 12:34:00|581.8|581.6|581.9|581.6|581.9|581.6|581.7|581.5|449
1639658050000|2021-12-16 12:34:10|582|581.5|582|581.6|582|581.6|582|581.5|0
1639658060000|2021-12-16 12:34:20|581.9|581.7|582|581.8|582|581.8|581.9|581.6|0
1639658070000|2021-12-16 12:34:30|||||||||213
1639658080000|2021-12-16 12:34:40|581.9|581.7|581.9|581.6|582|581.7|581.8|581.5|1911
1639658100000|2021-12-16 12:35:00|581.8|581.5|581.6|581.4|581.8|581.5|581.6|581.3|4453
1639658110000|2021-12-16 12:35:10|581.7|581.3|582.1|581.7|582.1|581.8|581.6|581.3|3559
1639658120000|2021-12-16 12:35:20|581.9|581.8|582|581.7|582.1|581.9|581.9|581.7|110
1639658140000|2021-12-16 12:35:40|582.1|581.8|582.3|581.9|582.3|582|582.1|581.8|0
1639658150000|2021-12-16 12:35:50|582.2||582.2||582.2||582.2||0
1639658160000|2021-12-16 12:36:00|582.3||582.2||582.3||582.2||0
1639658170000|2021-12-16 12:36:10||582||581.9||582||581.9|0
1639658180000|2021-12-16 12:36:20|582.1|581.8|581.9|581.8|582.1|581.9|581.9|581.7|773
1639658190000|2021-12-16 12:36:30||581.7||581.7||581.8||581.6|3
1639658210000|2021-12-16 12:36:50||581.6||581.6||581.6||581.6|0
1639658220000|2021-12-16 12:37:00|581.8|581.7|581.9|581.7|581.9|581.7|581.7|581.7|707
1639658230000|2021-12-16 12:37:10||581.6||581.6||581.7||581.6|0
1639658240000|2021-12-16 12:37:20|581.8|581.7|581.9|581.6|581.9|581.8|581.8|581.6|926
1639658250000|2021-12-16 12:37:30||581.7||581.6||581.7||581.6|0
1639658260000|2021-12-16 12:37:40||581.7||581.6||581.8||581.6|0
1639658270000|2021-12-16 12:37:50|581.8||581.8||581.9||581.8||0
1639658280000|2021-12-16 12:38:00|581.7||581.7||581.7||581.7||0
1639658290000|2021-12-16 12:38:10|581.6|581.5|581.6|581.4|581.7|581.5|581.6|581.4|2921
1639658300000|2021-12-16 12:38:20|581.5|581.3|581.6|581.2|581.6|581.3|581.4|581.1|774
1639658320000|2021-12-16 12:38:40|581.5|581.1|581.4|581.1|581.5|581.1|581.4|581.1|0
1639658340000|2021-12-16 12:39:00|581.3|581.2|581.6|581.4|581.7|581.4|581.3|581.1|98
1639658350000|2021-12-16 12:39:10|581.7|581.5|581.7|581.4|581.7|581.5|581.6|581.3|7
1639658360000|2021-12-16 12:39:20|581.5|581.3|581.6|581.2|581.7|581.3|581.4|581.2|289
1639658370000|2021-12-16 12:39:30|581.5|581.1|581.4|581.1|581.5|581.1|581.4|581.1|0
1639658380000|2021-12-16 12:39:40|581.5|581.2|581.9|581.5|581.9|581.6|581.5|581.2|725
1639658410000|2021-12-16 12:40:10|581.8|581.6|581.9|581.6|581.9|581.7|581.7|581.6|698
1639658420000|2021-12-16 12:40:20|581.8|581.5|581.8|581.5|581.9|581.5|581.7|581.5|0
1639658430000|2021-12-16 12:40:30||581.6||581.5||581.6||581.5|0
1639658450000|2021-12-16 12:40:50||581.6||581.6||581.6||581.6|0
1639658460000|2021-12-16 12:41:00|581.9|581.5|581.6|581.4|581.9|581.8|581.3|581.2|18534
1639658470000|2021-12-16 12:41:10|581.7|581.5|581.9|581.6|581.9|581.6|581.7|581.5|1472
1639658480000|2021-12-16 12:41:20|581.8|581.7|581.9|581.6|581.9|581.7|581.8|581.6|59
1639658490000|2021-12-16 12:41:30|581.8|581.5|581.8|581.5|581.8|581.5|581.6|581.3|4100
1639658510000|2021-12-16 12:41:50|581.7|581.6|581.7|581.4|581.7|581.6|581.7|581.4|31
1639658520000|2021-12-16 12:42:00|581.6|581.3|581.5|581.2|581.7|581.4|581.5|581.2|0
1639658530000|2021-12-16 12:42:10|581.4|581.1|581.5|581.2|581.5|581.2|581.4|581.1|0
1639658540000|2021-12-16 12:42:20|581.4|581.3|581.5|581.2|581.5|581.3|581.3|581.2|147
1639658550000|2021-12-16 12:42:30|581.6|581.3|581.7|581.4|581.7|581.4|581.5|581.3|504
1639658560000|2021-12-16 12:42:40|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.3|0
1639658570000|2021-12-16 12:42:50|581.6|581.3|581.4|581.1|581.7|581.4|581.4|581.1|0
1639658580000|2021-12-16 12:43:00|581.1|581|581.1|580.9|581.1|581|580.9|580.7|34598
1639658600000|2021-12-16 12:43:20|581.2|581|581.1|580.9|581.3|581|581.1|580.9|660
1639658610000|2021-12-16 12:43:30|581|581|581.4|581.1|581.4|581.1|581|581|686
1639658620000|2021-12-16 12:43:40|581.3|581|581.1|580.9|581.4|581|581.1|580.9|438
1639658630000|2021-12-16 12:43:50|581||581.1||581.1||581||0
1639658640000|2021-12-16 12:44:00|581||581.1||581.1||581||91
1639658650000|2021-12-16 12:44:10|581.2|581|581.3|581|581.4|581.1|581.1|581|596
1639658660000|2021-12-16 12:44:20|581.2|580.9|581.2|580.9|581.2|580.9|581.1|580.9|0
1639658670000|2021-12-16 12:44:30|581.3||581.2||581.3||581.2||109
1639658680000|2021-12-16 12:44:40|581.3|581|581.3|581|581.3|581|581.2|581|350
1639658690000|2021-12-16 12:44:50|581.2||581.3||581.4||581.2||175
1639658700000|2021-12-16 12:45:00|581.2|580.9|581.1|580.9|581.3|580.9|581.1|580.9|0
1639658710000|2021-12-16 12:45:10|581.3|581|581.3|580.9|581.3|581|581.1|580.9|25
1639658720000|2021-12-16 12:45:20|581.2|580.8|581.1|580.8|581.2|580.8|581.1|580.7|3632
1639658730000|2021-12-16 12:45:30|580.9|580.7|580.9|580.5|580.9|580.7|580.7|580.4|1373
1639658740000|2021-12-16 12:45:40|580.8|580.4|580.8|580.4|580.8|580.4|580.7|580.3|0
1639658750000|2021-12-16 12:45:50|580.9|580.5|581|580.6|581|580.6|580.9|580.5|775
1639658760000|2021-12-16 12:46:00|580.9|580.7|580.7|580.4|581|580.7|580.7|580.4|923
1639658770000|2021-12-16 12:46:10|580.8|580.5|581.6|581.2|581.9|581.4|580.8|580.5|2164
1639658780000|2021-12-16 12:46:20|581.5|581.1|581.4|581.1|581.5|581.2|581.3|581.1|109
1639658790000|2021-12-16 12:46:30|581.5||581.4||581.5||581.4||0
1639658800000|2021-12-16 12:46:40|581.5|581|581.4|581|581.5|581|581.1|580.9|2750
1639658820000|2021-12-16 12:47:00|581.5|581.1|581.6|581.1|581.7|581.1|581.5|581.1|0
1639658830000|2021-12-16 12:47:10|581.7|581.2|581.7|581.4|581.7|581.4|581.7|581.2|0
1639658840000|2021-12-16 12:47:20|581.6|581.3|581.5|581.1|581.6|581.3|581.3|581.1|1466
1639658850000|2021-12-16 12:47:30|581.4||581.3||581.4||581.3||0
1639658860000|2021-12-16 12:47:40|581.4|581|581.4|581.1|581.4|581.1|581.2|581|1935
1639658870000|2021-12-16 12:47:50|581.5|581.2|581.8|581.4|581.8|581.4|581.5|581.1|1036
1639658880000|2021-12-16 12:48:00|581.7|581.3|581.5|581.2|581.7|581.3|581.5|581.2|0
1639658890000|2021-12-16 12:48:10|581.4|581.3|581.6|581.3|581.6|581.3|581.4|581.3|88
1639658900000|2021-12-16 12:48:20|581.7|581.4|581.8|581.5|581.8|581.5|581.6|581.4|143
1639658910000|2021-12-16 12:48:30|581.9|581.6|581.8|581.5|581.9|581.6|581.8|581.5|0
1639658920000|2021-12-16 12:48:40|581.9|581.6|582|581.7|582|581.7|581.9|581.6|0
1639658930000|2021-12-16 12:48:50|582.1|581.6|582|581.6|582.1|581.6|582|581.6|0
1639658940000|2021-12-16 12:49:00|581.9|581.5|581.8|581.5|581.9|581.5|581.6|581.4|458
1639658950000|2021-12-16 12:49:10|581.7|581.4|581.7|581.4|581.7|581.5|581.7|581.4|0
1639658960000|2021-12-16 12:49:20|581.8|581.5|581.6|581.3|581.8|581.5|581.6|581.3|0
1639658980000|2021-12-16 12:49:40|581.8|581.4|581.9|581.5|582|581.6|581.7|581.4|1475
1639658990000|2021-12-16 12:49:50|582|581.6|582|581.6|582.1|581.6|582|581.6|0
1639659000000|2021-12-16 12:50:00|582.1|581.7|582|581.7|582.1|581.7|581.9|581.7|0
1639659010000|2021-12-16 12:50:10|581.8|581.8|581.8|581.6|582|581.8|581.8|581.6|1583
1639659020000|2021-12-16 12:50:20|581.7|581.5|581.7|581.4|581.8|581.5|581.6|581.4|520
1639659030000|2021-12-16 12:50:30|581.6||581.6||581.6||581.6||350
1639659040000|2021-12-16 12:50:40|581.5|581.3|581.5|581.2|581.5|581.3|581.4|581.1|679
1639659050000|2021-12-16 12:50:50|581.4|581.1|581.3|581.1|581.4|581.1|581.3|581|600
1639659060000|2021-12-16 12:51:00|581.2|581|581.3|581|581.3|581|581.2|581|0
1639659070000|2021-12-16 12:51:10|581.2|580.9|581.1|580.9|581.2|580.9|580.9|580.7|3431
1639659080000|2021-12-16 12:51:20|581|580.8|581|580.7|581|580.8|581|580.7|0
1639659100000|2021-12-16 12:51:40|581.1|580.8|581|580.8|581.1|580.8|581|580.8|0
1639659110000|2021-12-16 12:51:50||580.7||580.8||580.8||580.7|0
1639659120000|2021-12-16 12:52:00|580.9|580.7|580.9|580.7|580.9|580.7|580.9|580.7|95
1639659130000|2021-12-16 12:52:10|581|580.8|580.9|580.7|581|580.8|580.8|580.7|776
1639659140000|2021-12-16 12:52:20|580.8||580.8||580.9||580.8||0
1639659150000|2021-12-16 12:52:30|580.9|580.8|581|580.7|581.1|580.8|580.9|580.7|1493
1639659160000|2021-12-16 12:52:40||580.8||580.8||580.8||580.8|0
1639659170000|2021-12-16 12:52:50|581.1|580.9|581.2|580.9|581.2|580.9|581.1|580.9|0
1639659180000|2021-12-16 12:53:00|581.1|580.8|580.9|580.8|581.2|580.8|580.9|580.8|0
1639659190000|2021-12-16 12:53:10|581|580.9|581.1|580.9|581.2|580.9|581|580.8|90
1639659200000|2021-12-16 12:53:20|581|580.8|580.9|580.7|581|580.8|580.9|580.7|2596
1639659210000|2021-12-16 12:53:30|581||580.9||581||580.9||0
1639659220000|2021-12-16 12:53:40|580.8|580.6|580.7|580.6|580.8|580.6|580.7|580.6|1634
1639659240000|2021-12-16 12:54:00|580.8|580.7|581|580.6|581|580.7|580.8|580.6|663
1639659250000|2021-12-16 12:54:10|580.9||580.9||580.9||580.9||0
1639659260000|2021-12-16 12:54:20|580.8|580.7|581.3|581|581.4|581.1|580.8|580.7|1526
1639659270000|2021-12-16 12:54:30|581.2||581.3||581.3||581.2||0
1639659280000|2021-12-16 12:54:40|581.4|581.1|581.5|581.2|581.6|581.3|581.3|581.1|1984
1639659290000|2021-12-16 12:54:50|581.6|581.3|581.7|581.4|581.7|581.4|581.6|581.3|879
1639659300000|2021-12-16 12:55:00|581.6|581.3|581.7|581.4|581.7|581.5|581.6|581.3|0
1639659310000|2021-12-16 12:55:10|581.6||581.5||581.7||581.5||0
1639659320000|2021-12-16 12:55:20|581.6|581.3|581.5|581.3|581.7|581.4|581.4|581.2|874
1639659330000|2021-12-16 12:55:30|581.6||581.6||581.6||581.6||0
1639659340000|2021-12-16 12:55:40|581.5||581.5||581.5||581.5||0
1639659360000|2021-12-16 12:56:00|581.6|581.4|582|581.7|582|581.8|581.6|581.4|142
1639659370000|2021-12-16 12:56:10|582.1|581.8|582|581.7|582.3|582|582|581.7|1343
1639659380000|2021-12-16 12:56:20|581.9|581.6|581.9|581.6|582|581.6|581.8|581.6|226
1639659400000|2021-12-16 12:56:40|581.8||581.8||581.8||581.8||0
1639659410000|2021-12-16 12:56:50|581.7|581.5|581.5|581.3|581.7|581.5|581.4|581.3|1266
1639659420000|2021-12-16 12:57:00|581.4|581.2|581.3|581.1|581.4|581.2|581.3|581|237
1639659430000|2021-12-16 12:57:10||581||581||581.1||581|29
1639659440000|2021-12-16 12:57:20|581.4|581.1|581.2|581|581.4|581.1|581.1|581|137
1639659450000|2021-12-16 12:57:30|581.3|581.1|581.4|581.1|581.5|581.2|581.3|581.1|32
1639659460000|2021-12-16 12:57:40||581||581||581.1||581|0
1639659470000|2021-12-16 12:57:50|581.3||581.3||581.3||581.3||0
1639659480000|2021-12-16 12:58:00|581.2|581.1|581.4|581.1|581.4|581.1|581.1|581.1|627
1639659490000|2021-12-16 12:58:10|581.3|581|581.3|581|581.3|581|581.3|581|0
1639659500000|2021-12-16 12:58:20|581.2|580.9|580.8|580.6|581.2|580.9|580.8|580.6|8013
1639659510000|2021-12-16 12:58:30|580.9||580.7||580.9||580.7||1409
1639659520000|2021-12-16 12:58:40|580.6|580.5|580.5|580.2|580.6|580.5|580.5|580.2|2966
1639659530000|2021-12-16 12:58:50|580.4|580.1|580.4|580|580.5|580.1|580.4|580|250
1639659540000|2021-12-16 12:59:00|580.3|580.1|580.2|580.1|580.3|580.1|580.2|580.1|0
1639659550000|2021-12-16 12:59:10|580.3|580.2|580.5|580.3|580.5|580.3|580.3|580.1|993
1639659560000|2021-12-16 12:59:20|580.4|580.2|580.6|580.3|580.6|580.4|580.4|580.1|1575
1639659570000|2021-12-16 12:59:30|580.4|580.2|580.1|579.8|580.4|580.3|579.9|579.6|20968
1639659580000|2021-12-16 12:59:40|580|579.9|580.6|580.3|580.6|580.3|580|579.9|12002
1639659590000|2021-12-16 12:59:50|580.7|580.4|580.8|580.5|580.8|580.5|580.7|580.4|0
1639659600000|2021-12-16 13:00:00|580.9|580.6|580.2|580|580.9|580.6|580.2|580|4143
1639659610000|2021-12-16 13:00:10|580.1|579.9|580|579.8|580.2|579.9|580|579.7|661
1639659620000|2021-12-16 13:00:20|579.8|579.7|580.5|580.2|580.8|580.6|579.7|579.6|35359
1639659630000|2021-12-16 13:00:30|580.4|580.3|580.5|580.2|580.5|580.3|580.4|580.2|1386
1639659640000|2021-12-16 13:00:40|580.6|580.3|580.9|580.6|581|580.6|580.6|580.2|3959
1639659650000|2021-12-16 13:00:50|581|580.7|581.8|581.5|581.9|581.5|581|580.7|2241
1639659660000|2021-12-16 13:01:00|581.9|581.6|581.9|581.6|582.2|581.9|581.6|581.3|7884
1639659670000|2021-12-16 13:01:10|582|581.7|581.6|581.3|582.1|581.8|581.5|581.2|1982
1639659680000|2021-12-16 13:01:20|581.5|581.2|581.5|581.1|581.5|581.2|581.2|581.1|65
1639659700000|2021-12-16 13:01:40|581.4|581.2|581.3|581.1|581.4|581.3|581.3|581.1|831
1639659710000|2021-12-16 13:01:50|581.4|581.2|581.6|581.2|581.6|581.2|581.4|581.2|200
1639659720000|2021-12-16 13:02:00|581.7|581.3|581.5|581.2|581.7|581.4|581.5|581.2|50
1639659730000|2021-12-16 13:02:10|581.3|581.1|581.4|581.1|581.5|581.1|581.3|581.1|126
1639659740000|2021-12-16 13:02:20|581.3|581.2|581.7|581.4|581.7|581.4|581.3|581.2|110
1639659750000|2021-12-16 13:02:30||581.3||581.4||581.4||581.3|0
1639659760000|2021-12-16 13:02:40|581.8|581.5|581.9|581.6|582|581.6|581.8|581.5|850
1639659770000|2021-12-16 13:02:50||581.5||581.5||581.5||581.5|0
1639659780000|2021-12-16 13:03:00|581.8|581.4|581.7|581.4|581.8|581.4|581.7|581.4|0
1639659790000|2021-12-16 13:03:10|581.6|581.3|581.9|581.6|582|581.7|581.5|581.2|2164
1639659800000|2021-12-16 13:03:20|582||581.9||582||581.8||150
1639659810000|2021-12-16 13:03:30|581.8|581.5|581.9|581.6|581.9|581.6|581.8|581.4|2006
1639659820000|2021-12-16 13:03:40|581.8|581.5|581.8|581.4|581.8|581.5|581.7|581.4|0
1639659830000|2021-12-16 13:03:50|581.7||581.7||581.7||581.7||0
1639659840000|2021-12-16 13:04:00|581.8|581.5|581.8|581.4|581.8|581.5|581.5|581.4|200
1639659850000|2021-12-16 13:04:10|581.7|581.5|581.9|581.6|581.9|581.6|581.7|581.5|2
1639659860000|2021-12-16 13:04:20|582|581.7|582|581.6|582|581.7|581.7|581.6|108
1639659880000|2021-12-16 13:04:40|582.1|581.7|582.3|582|582.3|582|582.1|581.7|1220
1639659920000|2021-12-16 13:05:20|582.1|582.1|582.5|582.2|582.6|582.2|582.1|582.1|1710
1639659930000|2021-12-16 13:05:30|582.6||582.6||582.6||582.6||0
1639659950000|2021-12-16 13:05:50|582.7|582.3|582.8|582.4|582.8|582.5|582.6|582.3|536
1639659960000|2021-12-16 13:06:00|582.7|582.5|582.6|582.2|582.7|582.5|582.5|582.2|1666
1639659970000|2021-12-16 13:06:10|582.5|582.3|582.5|582.2|582.6|582.3|582.5|582.2|0
1639659980000|2021-12-16 13:06:20|582.6|582.3|582.4|582.1|582.6|582.3|582.4|582.1|0
1639659990000|2021-12-16 13:06:30|582.5|582.2|582.3|582.1|582.5|582.3|582.3|582.1|809
1639660000000|2021-12-16 13:06:40|582.2|582|582.1|581.8|582.3|582|582|581.6|536
1639660010000|2021-12-16 13:06:50|582.2|581.7|582.2|581.8|582.2|581.8|581.9|581.6|515
1639660030000|2021-12-16 13:07:10|582.1|581.7|582|581.7|582.1|581.7|582|581.7|0
1639660040000|2021-12-16 13:07:20|581.8|581.6|581.7|581.4|582|581.7|581.6|581.2|2861
1639660050000|2021-12-16 13:07:30||581.5||581.4||581.5||581.4|0
1639660070000|2021-12-16 13:07:50|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|0
1639660080000|2021-12-16 13:08:00|581.6|581.5|581.6|581.4|581.7|581.6|581.5|581.2|3852
1639660090000|2021-12-16 13:08:10|581.7|581.5|581.7|581.3|581.7|581.5|581.7|581.3|35
1639660100000|2021-12-16 13:08:20|581.6|581.4|581.6|581.3|581.6|581.4|581.6|581.3|0
1639660110000|2021-12-16 13:08:30|581.5|581.2|581.1|580.8|581.5|581.2|581.1|580.7|567
1639660120000|2021-12-16 13:08:40|581|580.9|581|580.7|581.3|581|581|580.7|175
1639660140000|2021-12-16 13:09:00|581.1|580.8|581|580.7|581.1|580.8|581|580.7|640
1639660150000|2021-12-16 13:09:10|580.9||580.9||581||580.9||0
1639660160000|2021-12-16 13:09:20|580.8|580.6|580.7|580.5|580.8|580.7|580.7|580.4|3559
1639660170000|2021-12-16 13:09:30||580.4||580.3||580.4||580.3|0
1639660180000|2021-12-16 13:09:40|580.6|580.2|580.6|580.3|580.6|580.3|580.6|580.2|0
1639660200000|2021-12-16 13:10:00||580.2||580.3||580.3||580.2|0
1639660210000|2021-12-16 13:10:10|580.5|580.2|580.6|580.2|580.6|580.2|580.5|580.1|330
1639660220000|2021-12-16 13:10:20|580.5|580.1|580.5|580.2|580.6|580.3|580.3|580|2685
1639660230000|2021-12-16 13:10:30|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|500
1639660240000|2021-12-16 13:10:40|580.5|580.2|580.5|580.2|580.6|580.4|580.1|580|11083
1639660250000|2021-12-16 13:10:50|580.4||580.4||580.5||580.4||0
1639660260000|2021-12-16 13:11:00|580.5|580.3|580.4|580.2|580.6|580.3|580.4|580.2|525
1639660270000|2021-12-16 13:11:10|580.3|580.1|580.4|580.1|580.4|580.1|580.3|580|1014
1639660280000|2021-12-16 13:11:20|580.3||580.4||580.4||580.3||0
1639660290000|2021-12-16 13:11:30|580.5|580.2|580.5|580.3|580.6|580.3|580.5|580.2|940
1639660300000|2021-12-16 13:11:40|580.4|580.2|580.4|580|580.5|580.2|580.4|580|489
1639660310000|2021-12-16 13:11:50||580.1||580||580.1||580|0
1639660320000|2021-12-16 13:12:00|580.5|580.1|581|580.7|581|580.7|580.5|580.1|24
1639660330000|2021-12-16 13:12:10|581.1|580.8|581.1|580.8|581.2|580.8|581.1|580.7|0
1639660340000|2021-12-16 13:12:20|581|580.7|581|580.6|581|580.7|581|580.6|1471
1639660350000|2021-12-16 13:12:30|581.1|580.7|581.2|580.9|581.5|581|581.1|580.7|3750
1639660360000|2021-12-16 13:12:40|581.3|581|581.2|580.9|581.3|581|581.2|580.9|0
1639660370000|2021-12-16 13:12:50|581.3|581|581|580.8|581.3|581|581|580.8|2256
1639660380000|2021-12-16 13:13:00||580.7||580.7||580.8||580.7|0
1639660390000|2021-12-16 13:13:10|580.9|580.6|580.8|580.5|580.9|580.6|580.8|580.5|549
1639660410000|2021-12-16 13:13:30|580.9|580.6|581|580.7|581|580.7|580.9|580.6|0
1639660420000|2021-12-16 13:13:40|580.9|580.6|581|580.6|581|580.6|580.9|580.6|0
1639660430000|2021-12-16 13:13:50|580.9|580.7|581.3|581.1|581.3|581.1|580.9|580.7|77
1639660440000|2021-12-16 13:14:00|581.2|581|581.3|581.1|581.3|581.1|581.2|580.9|1072
1639660450000|2021-12-16 13:14:10|581.2|581.2|581.2|580.9|581.2|581.2|581.2|580.9|438
1639660460000|2021-12-16 13:14:20|581.1||581.1||581.2||581.1||0
1639660470000|2021-12-16 13:14:30|581|580.8|580.9|580.6|581|580.8|580.9|580.6|454
1639660480000|2021-12-16 13:14:40|580.8||580.8||580.8||580.8||0
1639660490000|2021-12-16 13:14:50|580.7|580.5|580.6|580.3|580.7|580.5|580.6|580.3|1572
1639660500000|2021-12-16 13:15:00|580.5|580.2|580.6|580.2|580.6|580.3|580.5|580.2|1398
1639660510000|2021-12-16 13:15:10|580.5|580.3|580.7|580.4|580.8|580.5|580.5|580.3|536
1639660520000|2021-12-16 13:15:20||580.5||580.3||580.5||580.3|0
1639660530000|2021-12-16 13:15:30|580.6|580.5|580.7|580.3|580.7|580.5|580.6|580.3|2000
1639660550000|2021-12-16 13:15:50|580.6|580.2|580.7|580.4|580.7|580.5|580.4|580.1|1711
1639660560000|2021-12-16 13:16:00|580.8|580.5|580.9|580.6|580.9|580.7|580.8|580.5|1168
1639660570000|2021-12-16 13:16:10|580.8|580.5|580.8|580.5|580.8|580.5|580.7|580.5|2070
1639660580000|2021-12-16 13:16:20|580.7|580.6|580.8|580.5|580.8|580.6|580.7|580.5|35
1639660590000|2021-12-16 13:16:30|580.7|580.6|580.7|580.5|580.8|580.6|580.6|580.5|6360
1639660600000|2021-12-16 13:16:40|580.8|580.6|580.7|580.5|580.8|580.6|580.6|580.5|1583
1639660620000|2021-12-16 13:17:00|580.8|580.6|580.8|580.6|580.8|580.6|580.8|580.6|2041
1639660640000|2021-12-16 13:17:20|580.7|580.5|580.6|580.5|580.8|580.5|580.6|580.5|5668
1639660650000|2021-12-16 13:17:30|580.7|580.4|580.8|580.6|580.8|580.6|580.7|580.4|1511
1639660660000|2021-12-16 13:17:40||580.7||580.6||580.7||580.6|0
1639660680000|2021-12-16 13:18:00|580.9|580.7|581|580.8|581.3|581|580.9|580.7|14642
1639660690000|2021-12-16 13:18:10|580.9|580.7|580.8|580.6|580.9|580.7|580.8|580.6|2054
1639660700000|2021-12-16 13:18:20|580.7|580.5|581.3|581.1|581.4|581.2|580.5|580.4|18450
1639660710000|2021-12-16 13:18:30|581.2|581|582|581.7|582|581.7|581.2|581|12142
1639660720000|2021-12-16 13:18:40|582.1|581.8|581.6|581.4|582.3|582|581.6|581.3|8287
1639660730000|2021-12-16 13:18:50|581.7|581.5|581.6|581.4|581.8|581.5|581.6|581.4|1651
1639660740000|2021-12-16 13:19:00|581.5|581.3|581.2|580.9|581.5|581.3|581.1|580.9|7726
1639660750000|2021-12-16 13:19:10|581.1|580.8|581.1|580.8|581.1|580.9|580.9|580.6|649
1639660760000|2021-12-16 13:19:20|581.2|580.9|581.2|580.9|581.2|581|581.2|580.9|0
1639660770000|2021-12-16 13:19:30|581.1||581.2||581.2||581.1||0
1639660780000|2021-12-16 13:19:40|581.1|581|581.3|581|581.3|581|581.1|581|500
1639660790000|2021-12-16 13:19:50|581.2|580.9|581.1|580.8|581.2|580.9|581.1|580.8|438
1639660800000|2021-12-16 13:20:00|581.2|580.9|581.2|580.8|581.2|580.9|581.2|580.8|0
1639660810000|2021-12-16 13:20:10|581.3|580.9|581.6|581.3|581.7|581.3|581.3|580.9|281
1639660830000|2021-12-16 13:20:30||581.4||581.4||581.4||581.4|0
1639660850000|2021-12-16 13:20:50|581.7|581.5|581.7|581.5|581.7|581.5|581.7|581.5|375
1639660860000|2021-12-16 13:21:00|581.6||581.7||581.7||581.6||350
1639660870000|2021-12-16 13:21:10||581.6||581.5||581.6||581.5|438
1639660880000|2021-12-16 13:21:20|581.6|581.4|581.7|581.5|581.7|581.5|581.6|581.3|1251
1639660910000|2021-12-16 13:21:50|581.6|581.4|581.6|581.2|581.6|581.4|581.6|581.1|16
1639660920000|2021-12-16 13:22:00|581.5|581.3|581.4|581.2|581.5|581.3|581.4|581.2|0
1639660940000|2021-12-16 13:22:20|581.3|581.1|581.6|581.3|581.6|581.3|581.3|581|228
1639660950000|2021-12-16 13:22:30|581.5|581.4|581.6|581.4|581.6|581.4|581.5|581.3|638
1639660960000|2021-12-16 13:22:40||581.5||581.5||581.5||581.3|9
1639660970000|2021-12-16 13:22:50||581.4||581.3||581.4||581.3|765
1639660990000|2021-12-16 13:23:10|581.7|581.4|581.8|581.5|582.1|581.9|581.7|581.4|2522
1639661020000|2021-12-16 13:23:40|581.7|581.4|581.7|581.4|581.7|581.5|581.6|581.4|1698
1639661030000|2021-12-16 13:23:50|581.8||581.8||581.8||581.8||0
1639661040000|2021-12-16 13:24:00|581.7|581.5|581.7|581.4|581.7|581.5|581.6|581.4|350
1639661050000|2021-12-16 13:24:10||581.5||581.4||581.5||581.4|0
1639661070000|2021-12-16 13:24:30||581.5||581.4||581.5||581.4|0
1639661080000|2021-12-16 13:24:40|581.8|581.5|581.7|581.4|581.8|581.5|581.7|581.4|777
1639661090000|2021-12-16 13:24:50|581.8|581.5|581.8|581.5|581.8|581.5|581.8|581.5|0
1639661100000|2021-12-16 13:25:00||581.6||581.5||581.6||581.5|0
1639661110000|2021-12-16 13:25:10||581.6||581.5||581.6||581.5|0
1639661120000|2021-12-16 13:25:20|581.9|581.6|582.1|581.8|582.1|581.9|581.9|581.5|198
1639661130000|2021-12-16 13:25:30|582.2|581.9|582.1|581.8|582.2|581.9|582.1|581.8|0
1639661140000|2021-12-16 13:25:40|582.2|581.9|582.2|581.9|582.2|581.9|582.2|581.9|0
1639661160000|2021-12-16 13:26:00|582.3|582|582.3|582|582.3|582.1|582.2|581.9|895
1639661170000|2021-12-16 13:26:10|582.2|581.9|581.9|581.6|582.2|581.9|581.9|581.5|3328
1639661180000|2021-12-16 13:26:20|582|581.7|581.9|581.7|582|581.8|581.9|581.7|536
1639661210000|2021-12-16 13:26:50|581.7|581.6|581.7|581.4|581.7|581.6|581.6|581.4|9
1639661220000|2021-12-16 13:27:00|581.6||581.7||581.7||581.6||0
1639661230000|2021-12-16 13:27:10|581.6|581.5|581.5|581.2|581.6|581.5|581.4|581.2|2025
1639661240000|2021-12-16 13:27:20|581.4|581.3|581.2|580.9|581.4|581.3|581.2|580.9|2366
1639661250000|2021-12-16 13:27:30||580.8||580.8||580.8||580.8|0
1639661260000|2021-12-16 13:27:40||580.9||580.9||580.9||580.9|0
1639661270000|2021-12-16 13:27:50|581.3|581|581.2|580.9|581.4|581|581.2|580.9|0
1639661280000|2021-12-16 13:28:00|581.1||581.1||581.2||581.1||0
1639661290000|2021-12-16 13:28:10|581.2|581|581.2|581|581.2|581.1|581.2|581|77
1639661310000|2021-12-16 13:28:30|||||||||30
1639661360000|2021-12-16 13:29:20|581.3|581.1|581.2|580.9|581.3|581.1|581.2|580.9|2003
1639661370000|2021-12-16 13:29:30|581|581|581.2|580.9|581.2|581|581|580.8|7749
1639661380000|2021-12-16 13:29:40|581.3|581|581.2|580.9|581.3|581.1|581.2|580.9|89
1639661390000|2021-12-16 13:29:50||581||581||581||581|0
1639661400000|2021-12-16 13:30:00|581.1|580.9|581.2|580.9|581.2|580.9|581.1|580.9|370
1639661410000|2021-12-16 13:30:10|581.1||581.2||581.2||581.1||0
1639661420000|2021-12-16 13:30:20|581.1|580.8|581.1|580.8|581.1|580.8|581|580.7|465
1639661430000|2021-12-16 13:30:30|581.2|580.9|581.3|581|581.3|581.1|581.2|580.9|804
1639661450000|2021-12-16 13:30:50||581.1||581.1||581.1||581|132
1639661460000|2021-12-16 13:31:00|581.2|581|581.3|581.1|581.3|581.1|581.2|581|350
1639661470000|2021-12-16 13:31:10|581.2|581|581.3|581|581.3|581.1|581.2|581|1231
1639661480000|2021-12-16 13:31:20|581.2||581.2||581.2||581.2||0
1639661490000|2021-12-16 13:31:30|581.4|581.1|581.2|581|581.4|581.1|581.2|581|2700
1639661500000|2021-12-16 13:31:40|581.3|581.1|581.3|581.2|581.3|581.2|581.2|581|453
1639661510000|2021-12-16 13:31:50||581.1||581.1||581.1||581.1|74
1639661520000|2021-12-16 13:32:00|581.2||581.3||581.3||581.2||0
1639661530000|2021-12-16 13:32:10||581.2||581.1||581.2||581.1|0
1639661550000|2021-12-16 13:32:30|581.2|581|581.1|581|581.2|581|581.1|581|438
1639661560000|2021-12-16 13:32:40|581|580.9|581.1|581|581.1|581|581|580.9|545
1639661570000|2021-12-16 13:32:50|581.2|581.1|581.2|581|581.2|581.1|581.2|581|2
1639661580000|2021-12-16 13:33:00|581.3|581.1|581.3|581|581.4|581.1|581.3|581|787
1639661590000|2021-12-16 13:33:10||581.1||581||581.1||581|190
1639661600000|2021-12-16 13:33:20|581.2||581.2||581.2||581.2||0
1639661620000|2021-12-16 13:33:40|581.3||581.2||581.3||581.2||0
1639661630000|2021-12-16 13:33:50|581.3|581.1|582.1|581.8|582.1|581.8|581.3|581.1|478
1639661640000|2021-12-16 13:34:00|582.2|581.9|582.1|581.8|582.2|581.9|582.1|581.8|0
1639661650000|2021-12-16 13:34:10|582|581.7|582|581.7|582|581.7|581.9|581.6|7000
1639661660000|2021-12-16 13:34:20|582.1|581.8|581.7|581.5|582.1|581.8|581.7|581.5|1823
1639661670000|2021-12-16 13:34:30|581.8|581.4|581.6|581.4|581.8|581.5|581.6|581.3|961
1639661680000|2021-12-16 13:34:40|581.5|581.3|581.5|581.2|581.6|581.3|581.4|581.1|165
1639661690000|2021-12-16 13:34:50|581.4|581.1|581.3|581.1|581.4|581.1|581.3|581.1|1386
1639661700000|2021-12-16 13:35:00|581.4||581.3||581.4||581.3||0
1639661710000|2021-12-16 13:35:10|581.2|581|581.3|581.1|581.3|581.1|581.2|581|861
1639661750000|2021-12-16 13:35:50|581.2||581.3||581.3||581.2||350
1639661760000|2021-12-16 13:36:00||581.2||581||581.2||581|73
1639661770000|2021-12-16 13:36:10|581.2|581.1|581.4|581.2|581.7|581.4|581.2|581|2407
1639661780000|2021-12-16 13:36:20|581.3|581.1|581.3|581|581.3|581.1|581.2|581|267
1639661790000|2021-12-16 13:36:30|581.4|581.1|581.3|581.1|581.4|581.2|581.3|581|3
1639661800000|2021-12-16 13:36:40|581.4|581.2|581.4|581.3|581.4|581.3|581.4|581.1|0
1639661810000|2021-12-16 13:36:50||581.2||581.1||581.3||581.1|0
1639661820000|2021-12-16 13:37:00|581.3||581.4||581.4||581.3||0
1639661830000|2021-12-16 13:37:10|581.3||581.4||581.4||581.3||0
1639661840000|2021-12-16 13:37:20||581.2||581.1||581.2||581.1|0
1639661860000|2021-12-16 13:37:40||581.2||581.3||581.3||581.2|0
1639661870000|2021-12-16 13:37:50|581.5||581.5||581.6||581.5||26
1639661880000|2021-12-16 13:38:00|581.4|581.4|581.5|581.3|581.5|581.4|581.4|581.3|686
1639661920000|2021-12-16 13:38:40|||||||||9
1639661950000|2021-12-16 13:39:10|581.6|581.4|581.6|581.4|581.6|581.5|581.6|581.3|36
1639661960000|2021-12-16 13:39:20|581.5|581.5|581.5|581.3|581.5|581.5|581.4|581.3|1003
1639661970000|2021-12-16 13:39:30|581.4|581.2|581|580.8|581.4|581.2|581|580.8|663
1639661990000|2021-12-16 13:39:50|580.9|580.7|580.7|580.4|580.9|580.7|580.6|580.3|1135
1639662000000|2021-12-16 13:40:00|580.6|580.3|580.6|580.3|580.6|580.3|580.6|580.3|0
1639662010000|2021-12-16 13:40:10|580.5|580.2|580.5|580.2|580.5|580.3|580.5|580.2|0
1639662020000|2021-12-16 13:40:20||580.3||580.2||580.3||580.2|0
1639662030000|2021-12-16 13:40:30|580.4|580.1|580.5|580.2|580.5|580.3|580.2|580|2093
1639662040000|2021-12-16 13:40:40|580.4|580.1|580.6|580.3|580.6|580.3|580.4|580.1|260
1639662050000|2021-12-16 13:40:50||580.2||580.3||580.3||580.2|0
1639662060000|2021-12-16 13:41:00|580.5||580.5||580.5||580.5||0
1639662070000|2021-12-16 13:41:10|580.6||580.6||580.6||580.6||0
1639662100000|2021-12-16 13:41:40|580.5||580.5||580.5||580.5||0
1639662110000|2021-12-16 13:41:50|580.4|580.2|580.3|580|580.4|580.2|580.3|580|1385
1639662120000|2021-12-16 13:42:00|580.2||580.2||580.2||580.2||0
1639662130000|2021-12-16 13:42:10|580.1|580.1|581|580.7|581.1|580.7|580.1|580.1|4828
1639662140000|2021-12-16 13:42:20|580.9|580.6|580.9|580.7|580.9|580.7|580.9|580.6|0
1639662170000|2021-12-16 13:42:50|580.8|580.6|580.9|580.6|580.9|580.7|580.7|580.4|1276
1639662180000|2021-12-16 13:43:00||580.7||580.6||580.7||580.6|0
1639662190000|2021-12-16 13:43:10|581|580.7|581.1|580.9|581.1|581|581|580.7|9058
1639662210000|2021-12-16 13:43:30|581.2|581|581.2|581|581.2|581|581.1|580.9|2848
1639662220000|2021-12-16 13:43:40|581.1|580.9|581.1|580.9|581.2|580.9|581.1|580.9|845
1639662230000|2021-12-16 13:43:50|581|580.8|580.8|580.6|581|580.8|580.8|580.5|3083
1639662250000|2021-12-16 13:44:10|580.9|580.7|581.1|580.9|581.2|581|580.9|580.7|2773
1639662260000|2021-12-16 13:44:20|581|580.8|580.8|580.5|581|580.8|580.7|580.5|410
1639662270000|2021-12-16 13:44:30|580.9|580.6|580.9|580.6|580.9|580.6|580.8|580.5|0
1639662280000|2021-12-16 13:44:40|580.8|580.5|580.8|580.5|580.9|580.5|580.8|580.5|0
1639662290000|2021-12-16 13:44:50|580.9|580.6|580.9|580.6|580.9|580.6|580.8|580.6|2000
1639662300000|2021-12-16 13:45:00|580.8||580.8||580.9||580.8||0
1639662310000|2021-12-16 13:45:10|580.7|580.5|580.5|580.3|580.8|580.6|580.5|580.2|2598
1639662320000|2021-12-16 13:45:20|580.6|580.4|581.1|580.8|581.1|580.9|580.5|580.4|3145
1639662330000|2021-12-16 13:45:30|581|580.5|580.8|580.5|581|580.8|580.7|580.4|15918
1639662340000|2021-12-16 13:45:40|580.7||580.7||580.7||580.6||0
1639662350000|2021-12-16 13:45:50|580.6|580.6|580.7|580.5|580.8|580.7|580.6|580.5|57
1639662360000|2021-12-16 13:46:00|580.6|580.4|580.7|580.4|580.7|580.4|580.5|580.3|10951
1639662370000|2021-12-16 13:46:10|580.6||580.5||580.6||580.5||956
1639662380000|2021-12-16 13:46:20|580.4|580.3|580.5|580.3|580.5|580.4|580.4|580.3|2572
1639662390000|2021-12-16 13:46:30|580.6|580.4|580.6|580.3|580.6|580.4|580.5|580.3|7
1639662400000|2021-12-16 13:46:40|580.5|580.2|580.4|580.2|580.5|580.2|580.2|580|2098
1639662410000|2021-12-16 13:46:50|580.1|580|580.3|580|580.4|580|580.1|580|6730
1639662420000|2021-12-16 13:47:00|580.2|579.9|580.3|580.1|580.3|580.2|580.1|579.8|1434
1639662430000|2021-12-16 13:47:10|580.4|580.2|580.6|580.3|580.7|580.4|580.4|580.1|928
1639662440000|2021-12-16 13:47:20|580.5|580.4|580.5|580.2|580.5|580.4|580.4|580.2|0
1639662450000|2021-12-16 13:47:30|580.4|580.1|580.5|580.2|580.5|580.2|580.4|580.1|0
1639662460000|2021-12-16 13:47:40|580.6|580.3|580.4|580.2|580.7|580.4|580.4|580.2|5010
1639662470000|2021-12-16 13:47:50|580.3|580.3|580.4|580.2|580.4|580.3|580.3|580.2|0
1639662480000|2021-12-16 13:48:00|580.5|580.3|580.7|580.3|580.8|580.6|580.5|580.3|11235
1639662490000|2021-12-16 13:48:10|580.6|580.4|580.6|580.3|580.7|580.5|580.6|580.3|350
1639662500000|2021-12-16 13:48:20|580.7|580.4|580.7|580.5|580.7|580.6|580.7|580.4|22
1639662510000|2021-12-16 13:48:30|580.6|580.4|580.6|580.4|580.6|580.4|580.5|580.4|0
1639662520000|2021-12-16 13:48:40|580.5|580.3|580.4|580.3|580.5|580.3|580.4|580.3|536
1639662530000|2021-12-16 13:48:50|580.3|580.2|580.4|580.2|580.4|580.3|580|579.7|2624
1639662540000|2021-12-16 13:49:00|580.3|580.3|580.5|580.3|580.6|580.4|580.3|580.3|1464
1639662550000|2021-12-16 13:49:10|580.4|580.2|580.5|580.2|580.5|580.2|580.3|580.2|350
1639662560000|2021-12-16 13:49:20|580.4||580.4||580.4||580.4||0
1639662570000|2021-12-16 13:49:30|580.5|580.3|580.6|580.3|580.6|580.4|580.5|580.3|2996
1639662590000|2021-12-16 13:49:50|580.5|580.2|580.5|580.3|580.6|580.3|580.4|580.1|2000
1639662600000|2021-12-16 13:50:00|580.4|580.2|580.1|579.8|580.5|580.3|580.1|579.8|667
1639662610000|2021-12-16 13:50:10|580.2|579.9|580.1|579.8|580.2|579.9|580.1|579.8|0
1639662620000|2021-12-16 13:50:20|580|579.7|580.2|579.9|580.2|579.9|579.8|579.5|0
1639662630000|2021-12-16 13:50:30||580||579.9||580||579.9|0
1639662640000|2021-12-16 13:50:40|580.3|580|580.3|580.1|580.3|580.1|580.2|580|220
1639662650000|2021-12-16 13:50:50|580.2|580|580.2|579.9|580.2|580.1|580.2|579.9|1647
1639662660000|2021-12-16 13:51:00|580.1||580.1||580.2||580.1||0
1639662680000|2021-12-16 13:51:20|580.2|580|580.3|580.1|580.3|580.1|580.2|579.9|353
1639662690000|2021-12-16 13:51:30|580.2|580|580.1|579.9|580.2|580|580.1|579.9|787
1639662700000|2021-12-16 13:51:40|580|579.8|580.1|579.8|580.1|579.9|580|579.7|2060
1639662710000|2021-12-16 13:51:50|580.2|580|580.4|580.2|580.4|580.2|580.2|580|2706
1639662720000|2021-12-16 13:52:00|580.5||580.4||580.5||580.4||0
1639662730000|2021-12-16 13:52:10|580.3|580.1|580.3|580|580.3|580.1|580.2|580|7
1639662740000|2021-12-16 13:52:20|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580.1|0
1639662750000|2021-12-16 13:52:30|580.3||580.3||580.3||580.3||0
1639662760000|2021-12-16 13:52:40||580.2||580.1||580.2||580.1|0
1639662770000|2021-12-16 13:52:50|580.2|580|580.1|579.8|580.2|580|580|579.8|1573
1639662780000|2021-12-16 13:53:00|580.2|579.9|580.3|580|580.3|580|580.1|579.9|0
1639662790000|2021-12-16 13:53:10|580.2|580.1|580.3|580|580.3|580.1|580.2|580|0
1639662810000|2021-12-16 13:53:30|580.2|579.9|580.4|580.2|580.4|580.2|580.1|579.9|3345
1639662830000|2021-12-16 13:53:50|580.3|580.1|580.2|579.9|580.4|580.1|580.2|579.9|1346
1639662840000|2021-12-16 13:54:00|580.1|579.8|580|579.8|580.1|579.9|579.6|579.3|2680
1639662850000|2021-12-16 13:54:10|579.9|579.7|579.8|579.6|579.9|579.7|579.8|579.6|1595
1639662860000|2021-12-16 13:54:20|579.7|579.5|579.5|579.2|579.8|579.5|579.5|579.2|788
1639662870000|2021-12-16 13:54:30|579.6|579.3|579.6|579.4|579.7|579.4|579.6|579.3|0
1639662880000|2021-12-16 13:54:40|579.7||579.6||579.7||579.6||0
1639662890000|2021-12-16 13:54:50|579.7|579.5|579.7|579.4|579.7|579.5|579.7|579.4|923
1639662900000|2021-12-16 13:55:00|579.6||579.6||579.6||579.6||0
1639662910000|2021-12-16 13:55:10|579.7||579.7||579.7||579.7||0
1639662920000|2021-12-16 13:55:20|579.8|579.5|579.8|579.6|579.8|579.6|579.8|579.5|0
1639662930000|2021-12-16 13:55:30||579.7||579.6||579.7||579.6|0
1639662940000|2021-12-16 13:55:40|579.9|579.7|580.1|579.9|580.1|579.9|579.9|579.7|345
1639662950000|2021-12-16 13:55:50|580|579.8|580.1|579.8|580.1|579.9|580|579.8|454
1639662970000|2021-12-16 13:56:10|580.2|579.9|580.1|579.9|580.2|579.9|580.1|579.9|0
1639662990000|2021-12-16 13:56:30|580||580.1||580.1||580||0
1639663010000|2021-12-16 13:56:50|||||||||20
1639663050000|2021-12-16 13:57:30||580||580||580||579.9|0
1639663080000|2021-12-16 13:58:00|580.2|580.1|580.1|580|580.2|580.1|580.1|580|1350
1639663090000|2021-12-16 13:58:10|580.2|580.1|580.2|580|580.3|580.1|580.1|580|2336
1639663120000|2021-12-16 13:58:40|580.3|580.1|580.3|580|580.4|580.2|580.2|580|7000
1639663130000|2021-12-16 13:58:50||579.9||580||580||579.9|0
1639663140000|2021-12-16 13:59:00|580.2|579.9|580.1|579.9|580.2|579.9|579.9|579.7|2886
1639663150000|2021-12-16 13:59:10|580.2|579.8|580.1|579.8|580.2|579.9|579.9|579.8|1360
1639663160000|2021-12-16 13:59:20|580||579.9||580||579.9||0
1639663170000|2021-12-16 13:59:30|579.8|579.7|579.9|579.7|579.9|579.7|579.8|579.5|1276
1639663180000|2021-12-16 13:59:40||579.8||579.8||579.8||579.8|0
1639663190000|2021-12-16 13:59:50|580|579.9|580|579.8|580|579.9|580|579.8|0
1639663200000|2021-12-16 14:00:00|579.9|579.7|579.6|579.3|580|579.7|579.1|578.9|17023
1639663210000|2021-12-16 14:00:10|579.5|579.2|579.6|579.3|579.8|579.6|579|578.9|6305
1639663220000|2021-12-16 14:00:20|579.7|579.4|580|579.7|580.3|580.1|579.6|579.3|27604
1639663230000|2021-12-16 14:00:30|580.1|579.8|580.2|579.9|580.2|580|580|579.8|2912
1639663240000|2021-12-16 14:00:40|580.1|579.8|580|579.7|580.2|579.8|579.9|579.7|444
1639663250000|2021-12-16 14:00:50|580.1|579.8|580.3|580|580.3|580.1|580.1|579.8|37213
1639663260000|2021-12-16 14:01:00|580.2|579.9|580.2|580|580.3|580|580|579.8|2429
1639663270000|2021-12-16 14:01:10|580.1|579.9|580.1|579.8|580.1|579.9|579.9|579.8|438
1639663280000|2021-12-16 14:01:20|580|579.9|580.2|580|580.2|580|580|579.8|0
1639663290000|2021-12-16 14:01:30|580.1|579.9|580.3|580.1|580.4|580.1|580.1|579.9|547
1639663300000|2021-12-16 14:01:40|580.4|580.2|580.6|580.3|580.7|580.5|580.4|580.2|1024
1639663310000|2021-12-16 14:01:50|580.5|579.9|580.3|580.1|580.5|580.3|579.7|579.6|70845
1639663320000|2021-12-16 14:02:00|580.2|580|580.3|580.1|580.4|580.1|580.1|579.9|4954
1639663330000|2021-12-16 14:02:10|580.2|580|580.1|579.9|580.2|580|580|579.8|3396
1639663340000|2021-12-16 14:02:20|580|579.8|580.3|580|580.3|580.1|580|579.8|1308
1639663350000|2021-12-16 14:02:30|580.4|580.1|580.5|580.3|580.6|580.3|580.4|580.1|5708
1639663360000|2021-12-16 14:02:40|580.6|580.4|580.6|580.5|580.6|580.5|580.6|580.3|2404
1639663370000|2021-12-16 14:02:50|580.5|580.4|580.6|580.4|580.6|580.4|580.4|580.2|1879
1639663380000|2021-12-16 14:03:00|580.7|580.5|580.7|580.5|580.7|580.6|580.6|580.5|920
1639663390000|2021-12-16 14:03:10|580.8|580.6|581|580.8|581.1|580.8|580.8|580.5|1204
1639663400000|2021-12-16 14:03:20|580.9|580.7|580.7|580.5|580.9|580.7|580.6|580.5|5304
1639663410000|2021-12-16 14:03:30|580.8|580.4|580.6|580.4|580.8|580.4|580.5|580.4|2400
1639663420000|2021-12-16 14:03:40|580.5|580.3|580.5|580.2|580.5|580.4|580.5|580.2|1658
1639663430000|2021-12-16 14:03:50|580.6|580.3|581|580.8|581.1|580.9|580.6|580.3|8507
1639663440000|2021-12-16 14:04:00|581.1|580.9|581.6|581.4|581.6|581.5|581.1|580.9|3337
1639663450000|2021-12-16 14:04:10|581.5|581.3|581.2|581.1|581.5|581.3|581.1|580.9|7060
1639663460000|2021-12-16 14:04:20||581||581||581||581|0
1639663470000|2021-12-16 14:04:30|581.3|581.1|581.4|581.2|581.4|581.2|581.3|581.1|335
1639663480000|2021-12-16 14:04:40|581.5|581.3|581.8|581.6|581.8|581.6|581.5|581.3|1701
1639663490000|2021-12-16 14:04:50|581.7|581.5|581.7|581.4|581.7|581.5|581.6|581.4|0
1639663510000|2021-12-16 14:05:10|581.8|581.5|581.8|581.5|581.8|581.5|581.7|581.4|0
1639663520000|2021-12-16 14:05:20|581.7||581.7||581.7||581.7||0
1639663530000|2021-12-16 14:05:30|581.8|581.6|582.3|582|582.3|582.1|581.8|581.6|13387
1639663540000|2021-12-16 14:05:40|582.2|582.1|582.3|582|582.4|582.1|582.2|582|1244
1639663550000|2021-12-16 14:05:50||582.1||582.1||582.1||582|0
1639663560000|2021-12-16 14:06:00|582.4|582.2|582.6|582.4|582.6|582.4|582.4|582.2|3119
1639663570000|2021-12-16 14:06:10|582.5|582.3|582.5|582.3|582.6|582.4|582.5|582.3|1948
1639663580000|2021-12-16 14:06:20|582.4|582.2|582.5|582.2|582.5|582.3|582.3|582.1|4858
1639663590000|2021-12-16 14:06:30|582.4||582.4||582.4||582.4||350
1639663600000|2021-12-16 14:06:40|582.3|582.3|582.4|582.2|582.4|582.3|582.3|582.2|1236
1639663610000|2021-12-16 14:06:50|583.9|582.3|583.6|583.4|583.9|583.5|582.9|582.3|109864
1639663620000|2021-12-16 14:07:00|583.7|583.5|583.4|583.2|583.7|583.5|583.3|583.1|9259
1639663630000|2021-12-16 14:07:10|583.5|583.3|583.3|583.1|583.6|583.3|583.2|583.1|2596
1639663640000|2021-12-16 14:07:20|583.2|583|583.3|582.9|583.4|583.1|583.1|582.9|614
1639663650000|2021-12-16 14:07:30|583.4|583|583.4|583.2|583.4|583.2|583.4|583|80
1639663660000|2021-12-16 14:07:40|583.3|583.1|583.4|583.2|583.4|583.2|583.2|582.9|2298
1639663670000|2021-12-16 14:07:50||583.1||583.1||583.3||583.1|0
1639663680000|2021-12-16 14:08:00|583.5|583.2|583.7|583.4|583.7|583.6|583.5|583.1|1838
1639663690000|2021-12-16 14:08:10|583.6|583.5|583.6|583.4|583.6|583.6|583.6|583.4|0
1639663700000|2021-12-16 14:08:20|583.5|583.3|583.4|583.2|583.6|583.3|583.4|583.1|1658
1639663710000|2021-12-16 14:08:30|583.3|583.1|583.4|583.2|583.4|583.2|583.3|583.1|649
1639663720000|2021-12-16 14:08:40|583.3|583.1|583.3|583|583.3|583.1|583.2|582.9|11
1639663730000|2021-12-16 14:08:50|583.2|582.9|583.2|583|583.2|583|583.1|582.8|883
1639663740000|2021-12-16 14:09:00|583.4|583.1|582.7|582.3|583.4|583.1|582.7|582.3|2397
1639663770000|2021-12-16 14:09:30|582.6|582.2|582.5|582.1|582.6|582.2|582.3|582|608
1639663790000|2021-12-16 14:09:50|582.4|582.2|582.5|582.1|582.5|582.2|582.3|582.1|2093
1639663800000|2021-12-16 14:10:00|582.4|582.2|581.9|581.6|582.4|582.2|581.9|581.6|981
1639663810000|2021-12-16 14:10:10|582|581.7|581.6|581.3|582.1|581.8|581.6|581.3|1828
1639663820000|2021-12-16 14:10:20|581.7|581.4|581.6|581.4|581.7|581.4|581.4|581.1|350
1639663830000|2021-12-16 14:10:30|581.7|581.3|581.6|581.5|581.7|581.5|581.6|581.3|1300
1639663840000|2021-12-16 14:10:40|581.5|581.4|581.6|581.4|581.6|581.4|581.4|581.1|16377
1639663850000|2021-12-16 14:10:50|581.5|581.3|581.7|581.4|581.7|581.5|581.5|581.2|719
1639663860000|2021-12-16 14:11:00|581.6|581.3|581.4|581.2|581.6|581.4|581.3|581.2|2368
1639663870000|2021-12-16 14:11:10||581.3||581.2||581.3||581.2|0
1639663890000|2021-12-16 14:11:30|581.3|581.1|581.4|581.1|581.4|581.1|581.3|581|2850
1639663900000|2021-12-16 14:11:40|581.3|580.8|581.4|581.1|581.4|581.2|580.9|580.8|30051
1639663910000|2021-12-16 14:11:50|581.3|581|581.1|580.9|581.3|581|581.1|580.8|2149
1639663920000|2021-12-16 14:12:00|581.3|581|581.5|581.2|581.5|581.2|581.2|580.9|1369
1639663930000|2021-12-16 14:12:10|581.6|581.3|581.6|581.4|581.6|581.4|581.6|581.3|0
1639663950000|2021-12-16 14:12:30|581.5|581.3|581.2|580.9|581.5|581.3|581.2|580.8|2618
1639663970000|2021-12-16 14:12:50|581.3|581|582|581.7|582|581.8|581.3|581|10652
1639663980000|2021-12-16 14:13:00|581.9|581.6|582|581.7|582|581.8|581.9|581.5|4
1639664000000|2021-12-16 14:13:20|581.9|581.8|582|581.7|582|581.8|581.9|581.7|0
1639664030000|2021-12-16 14:13:50||581.8||581.7||581.8||581.7|500
1639664040000|2021-12-16 14:14:00||581.8||581.8||581.8||581.7|860
1639664050000|2021-12-16 14:14:10|581.9|581.7|582|581.7|582|581.7|581.9|581.7|362
1639664060000|2021-12-16 14:14:20|581.9|581.9|581.6|581.4|582.1|581.9|581.5|581.4|71587
1639664070000|2021-12-16 14:14:30|581.5|581.3|581.8|581.5|581.8|581.5|581.5|581.2|2368
1639664080000|2021-12-16 14:14:40|581.7|581.4|581.7|581.5|581.7|581.5|581.7|581.3|0
1639664090000|2021-12-16 14:14:50|581.8||581.8||581.8||581.7||0
1639664100000|2021-12-16 14:15:00|581.7|581.4|581.4|581|581.7|581.4|581.1|580.8|3001
1639664110000|2021-12-16 14:15:10|581.3|581.1|581.4|581.2|581.4|581.2|581.1|580.9|826
1639664120000|2021-12-16 14:15:20|581.5|581.3|581.6|581.4|581.7|581.4|581.5|581.2|315
1639664130000|2021-12-16 14:15:30|581.5|581.3|581.8|581.5|581.8|581.5|581.5|581.2|981
1639664140000|2021-12-16 14:15:40|581.7||581.7||581.7||581.7||0
1639664150000|2021-12-16 14:15:50|581.8|581.6|581.8|581.6|581.8|581.6|581.8|581.6|0
1639664160000|2021-12-16 14:16:00|582|581.7|582.1|582|582.1|582|582|581.6|2012
1639664170000|2021-12-16 14:16:10|582.2|582.1|582.3|581.9|582.3|582.1|582.1|581.7|1653
1639664180000|2021-12-16 14:16:20|582.2|581.8|582.1|581.8|582.2|581.9|581.9|581.7|1478
1639664190000|2021-12-16 14:16:30|582|581.7|582|581.7|582|581.8|581.9|581.7|1477
1639664200000|2021-12-16 14:16:40||581.8||581.7||581.8||581.7|0
1639664210000|2021-12-16 14:16:50||581.8||581.8||581.8||581.7|0
1639664220000|2021-12-16 14:17:00|581.9|581.7|582|581.7|582|581.7|581.9|581.7|0
1639664240000|2021-12-16 14:17:20|581.9|581.8|581.9|581.7|582|581.8|581.8|581.5|3632
1639664250000|2021-12-16 14:17:30|582|581.8|582|581.8|582|581.8|582|581.7|200
1639664260000|2021-12-16 14:17:40|581.9|581.7|582.1|581.9|582.1|582|581.9|581.6|1926
1639664270000|2021-12-16 14:17:50|582.2|582|582.2|582|582.4|582.1|582.2|582|2421
1639664280000|2021-12-16 14:18:00|582.1|581.9|582.3|582|582.3|582|582|581.9|3701
1639664310000|2021-12-16 14:18:30|582.2|581.9|582|581.9|582.2|581.9|582|581.9|3438
1639664320000|2021-12-16 14:18:40|582.1|582|582.2|582.1|582.2|582.1|582.1|582|476
1639664330000|2021-12-16 14:18:50|582.1|582|582.1|581.9|582.1|582|582.1|581.9|661
1639664340000|2021-12-16 14:19:00|582.2|582|582.2|582|582.2|582|582.1|581.9|1255
1639664350000|2021-12-16 14:19:10||581.9||582||582||581.9|0
1639664360000|2021-12-16 14:19:20|582.1||582.1||582.1||582.1||350
1639664370000|2021-12-16 14:19:30|581.6|581.5|581.4|581.1|581.6|581.5|581.1|580.9|26955
1639664380000|2021-12-16 14:19:40|581.6|581.2|581.2|580.9|581.6|581.5|581.2|580.9|8208
1639664390000|2021-12-16 14:19:50|581.3|581|581.5|581.2|581.5|581.3|581.3|581|2790
1639664400000|2021-12-16 14:20:00|581.4|581.3|581.4|581.3|581.4|581.3|581.4|581.3|0
1639664410000|2021-12-16 14:20:10|581.5|581.4|581.9|581.6|582|581.7|581.5|581.3|33755
1639664420000|2021-12-16 14:20:20||581.7||581.6||581.7||581.6|0
1639664430000|2021-12-16 14:20:30|581.8|581.5|581.9|581.6|581.9|581.6|581.7|581.5|350
1639664440000|2021-12-16 14:20:40|581.8|581.5|581.5|581.3|581.8|581.6|581.5|581.2|2435
1639664450000|2021-12-16 14:20:50|581.6|581.4|581.6|581.4|581.7|581.4|581.6|581.3|325
1639664460000|2021-12-16 14:21:00|581.5|581.3|581.8|581.6|581.8|581.6|581.4|581.2|904
1639664470000|2021-12-16 14:21:10|581.9|581.7|581.9|581.6|582|581.7|581.8|581.6|1587
1639664480000|2021-12-16 14:21:20|582|581.7|581.6|581.3|582|581.7|581.6|581.3|2210
1639664500000|2021-12-16 14:21:40|581.5|581.4|581.5|581.3|581.6|581.4|581.5|581.3|0
1639664510000|2021-12-16 14:21:50|581.4|581.2|581.4|581.1|581.5|581.3|581.4|581.1|646
1639664520000|2021-12-16 14:22:00|581.3|581|581.2|581|581.4|581.1|581.2|580.9|0
1639664530000|2021-12-16 14:22:10|581.1|580.9|581.4|581.3|581.4|581.3|581.1|580.8|325
1639664540000|2021-12-16 14:22:20|581.5|581.4|581.5|581.3|581.5|581.4|581.5|581.3|145
1639664560000|2021-12-16 14:22:40|581.6|581.4|581.9|581.6|581.9|581.7|581.6|581.3|1307
1639664570000|2021-12-16 14:22:50|582|581.7|581.9|581.7|582.1|581.8|581.9|581.6|0
1639664580000|2021-12-16 14:23:00|581.8|581.6|581.9|581.6|582|581.7|581.8|581.5|3962
1639664590000|2021-12-16 14:23:10|582||581.9||582||581.9||0
1639664600000|2021-12-16 14:23:20|582|581.7|581.9|581.6|582.1|581.9|581.9|581.5|2153
1639664610000|2021-12-16 14:23:30|582|581.7|582.2|582|582.2|582|582|581.7|3934
1639664620000|2021-12-16 14:23:40|582.1|581.9|582.1|581.8|582.1|582|582.1|581.8|0
1639664630000|2021-12-16 14:23:50|582.2|581.9|582.1|581.9|582.2|581.9|582.1|581.9|0
1639664650000|2021-12-16 14:24:10|582||582.1||582.1||582||0
1639664660000|2021-12-16 14:24:20|582|581.8|582.1|581.8|582.1|581.8|582|581.8|719
1639664670000|2021-12-16 14:24:30|582||582.1||582.1||582||0
1639664700000|2021-12-16 14:25:00|582.2|581.9|582.4|582.2|582.4|582.3|582.2|581.9|3338
1639664710000|2021-12-16 14:25:10|582.3|582.1|582.2|581.9|582.3|582.1|582.1|581.9|2067
1639664720000|2021-12-16 14:25:20|582.1|581.8|582.1|581.8|582.1|581.9|581.9|581.6|1623
1639664730000|2021-12-16 14:25:30|582|581.9|582|581.7|582|581.9|581.9|581.7|0
1639664740000|2021-12-16 14:25:40|581.9|581.8|581.9|581.6|581.9|581.8|581.9|581.6|0
1639664750000|2021-12-16 14:25:50|581.8|581.7|581.8|581.6|581.8|581.7|581.8|581.6|215
1639664760000|2021-12-16 14:26:00|581.7|581.5|581.8|581.6|581.9|581.6|581.7|581.4|1643
1639664770000|2021-12-16 14:26:10|581.9|581.7|581.9|581.6|581.9|581.8|581.9|581.6|180
1639664780000|2021-12-16 14:26:20|581.8|581.5|582|581.8|582|581.8|581.8|581.5|1081
1639664790000|2021-12-16 14:26:30|581.9|581.7|581.9|581.7|581.9|581.7|581.9|581.6|0
1639664810000|2021-12-16 14:26:50||581.8||581.7||581.8||581.7|0
1639664820000|2021-12-16 14:27:00|581.8|581.6|581.8|581.4|581.8|581.6|581.7|581.4|646
1639664830000|2021-12-16 14:27:10|581.9|581.5|581.9|581.6|581.9|581.6|581.9|581.5|0
1639664840000|2021-12-16 14:27:20|581.8||581.9||581.9||581.8||0
1639664850000|2021-12-16 14:27:30|581.8|581.5|581.7|581.5|581.8|581.7|581.7|581.4|4204
1639664860000|2021-12-16 14:27:40|581.8|581.6|582|581.8|582|581.8|581.8|581.6|811
1639664870000|2021-12-16 14:27:50|581.9|581.7|581.9|581.6|581.9|581.7|581.9|581.6|0
1639664880000|2021-12-16 14:28:00|582|581.7|581.6|581.3|582|581.7|581.4|581|28631
1639664890000|2021-12-16 14:28:10|581.5|581.2|581.9|581.6|581.9|581.7|581.2|581|8808
1639664900000|2021-12-16 14:28:20|581.8||581.8||581.9||581.8||0
1639664910000|2021-12-16 14:28:30|581.9|581.7|581.8|581.6|582.1|581.8|581.7|581.6|13289
1639664920000|2021-12-16 14:28:40|581.9|581.5|581.7|581.5|581.9|581.5|581.6|581.5|946
1639664930000|2021-12-16 14:28:50|581.8|581.6|582|581.7|582|581.7|581.8|581.6|0
1639664940000|2021-12-16 14:29:00|582.1|581.8|582|581.7|582.3|582.1|581.9|581.7|3449
1639664950000|2021-12-16 14:29:10|581.9||581.9||582||581.9||0
1639664960000|2021-12-16 14:29:20|582|581.8|581.9|581.6|582.1|581.9|581.9|581.6|25
1639664970000|2021-12-16 14:29:30|581.8|581.5|581.8|581.6|581.9|581.6|581.6|581.4|1699
1639664980000|2021-12-16 14:29:40|581.7|581.5|581.7|581.4|581.7|581.5|581.7|581.4|0
1639664990000|2021-12-16 14:29:50|581.6|581.5|581.4|581.1|581.6|581.5|581.4|581.1|0
1639665000000|2021-12-16 14:30:00|581.5|581.2|583.5|583.2|583.5|583.3|581.4|581.2|119278
1639665010000|2021-12-16 14:30:10|583.4|583.1|583.2|582.8|583.5|583.3|583|582.8|7139
1639665020000|2021-12-16 14:30:20|583.1|582.9|583.2|582.9|583.2|583|583|582.8|2551
1639665030000|2021-12-16 14:30:30|583.3|583|583.1|582.9|583.4|583.1|583|582.8|5377
1639665040000|2021-12-16 14:30:40|583.2|582.8|583.5|583.3|583.5|583.3|583.2|582.8|2070
1639665050000|2021-12-16 14:30:50|583.6|583.2|583.7|583.5|583.7|583.6|583.6|583.2|1708
1639665060000|2021-12-16 14:31:00|583.6|583.4|584.6|584.2|584.9|584.7|583.4|583.1|12827
1639665070000|2021-12-16 14:31:10|584.5|584.1|584.2|583.9|584.5|584.2|584.1|583.8|1543
1639665080000|2021-12-16 14:31:20|584.1|584|583.7|583.4|584.2|584|583.6|583.3|991
1639665090000|2021-12-16 14:31:30|583.6|583.3|583.6|583.4|583.7|583.4|583.5|583.2|0
1639665100000|2021-12-16 14:31:40|583.5|583.3|584.1|583.7|584.1|583.8|583.4|583.1|1538
1639665110000|2021-12-16 14:31:50|584|583.6|583.9|583.6|584|583.8|583.7|583.4|2159
1639665120000|2021-12-16 14:32:00|583.8|583.5|584.1|583.9|584.1|584|583.7|583.5|1244
1639665130000|2021-12-16 14:32:10|584.2|584|584|583.7|584.2|584.1|584|583.7|2299
1639665140000|2021-12-16 14:32:20|583.9|583.8|583.7|583.6|584|583.8|583.6|583.4|7824
1639665150000|2021-12-16 14:32:30|583.6|583.4|583.3|583|583.6|583.5|583.3|582.9|1639
1639665160000|2021-12-16 14:32:40|583.4|583.1|583.3|583|583.4|583.2|583|582.7|1636
1639665170000|2021-12-16 14:32:50|583.4|582.9|583.1|582.8|583.4|582.9|583|582.6|320
1639665180000|2021-12-16 14:33:00|583|582.7|582.4|582.1|583.1|582.9|582.3|582|6157
1639665190000|2021-12-16 14:33:10|582.3|582|582.2|581.9|582.4|582.2|582.1|581.8|3978
1639665200000|2021-12-16 14:33:20|582.3|581.8|582.3|581.9|582.4|582.2|582.2|581.8|1639
1639665210000|2021-12-16 14:33:30|582.2|582|582|581.7|582.2|582.1|581.9|581.6|3867
1639665220000|2021-12-16 14:33:40|581.9|581.6|581.8|581.6|581.9|581.7|581.7|581.6|8915
1639665230000|2021-12-16 14:33:50|581.7|581.5|581.6|581.3|581.7|581.6|581.6|581.3|14493
1639665240000|2021-12-16 14:34:00|581.7|581.4|581.5|581.2|581.7|581.4|581.2|580.9|358
1639665250000|2021-12-16 14:34:10|581.4|581.3|581.2|580.8|581.5|581.3|581|580.8|2384
1639665260000|2021-12-16 14:34:20|581.1|580.9|581|580.7|581.1|580.9|580.9|580.6|200
1639665270000|2021-12-16 14:34:30|581.1|580.6|581|580.6|581.1|580.8|581|580.6|0
1639665280000|2021-12-16 14:34:40|581.1|580.7|580.2|579.7|581.1|580.9|580|579.7|9316
1639665290000|2021-12-16 14:34:50|579.8|579.8|580.3|580|580.4|580.1|579.8|579.7|2155
1639665300000|2021-12-16 14:35:00|580.4|580.1|580|579.6|580.5|580.3|579.8|579.6|2723
1639665310000|2021-12-16 14:35:10|579.9|579.7|579.9|579.6|579.9|579.7|579.6|579.2|1960
1639665320000|2021-12-16 14:35:20|580|579.7|580.2|579.9|580.3|580|579.9|579.6|2773
1639665330000|2021-12-16 14:35:30|580.3|580|580.5|580.2|580.6|580.2|580.3|580|637
1639665340000|2021-12-16 14:35:40|580.4|580|580.4|580|580.5|580|580.1|579.8|1020
1639665350000|2021-12-16 14:35:50|580.5|580.1|580.7|580.3|580.8|580.4|580.4|580.1|2852
1639665360000|2021-12-16 14:36:00|580.6|580.1|580.1|579.7|580.6|580.1|580.1|579.6|438
1639665370000|2021-12-16 14:36:10|580|579.6|580.3|579.9|580.5|580.1|579.9|579.5|137
1639665380000|2021-12-16 14:36:20|580.4|580|580.7|580.3|580.7|580.3|580.3|579.8|51
1639665390000|2021-12-16 14:36:30|580.6|580.2|580.6|580.3|580.7|580.3|580.5|580.1|0
1639665400000|2021-12-16 14:36:40|580.5|580.2|580.3|580|580.5|580.2|580.2|580|974
1639665410000|2021-12-16 14:36:50|580.5|580.1|580.7|580.3|580.7|580.4|580.4|580|35
1639665420000|2021-12-16 14:37:00|580.8|580.4|580.8|580.5|581.1|580.7|580.8|580.3|500
1639665430000|2021-12-16 14:37:10|580.9|580.6|581.2|580.8|581.3|580.8|580.9|580.6|0
1639665440000|2021-12-16 14:37:20|581.3|580.9|580.7|580.3|581.3|581.1|580.7|580.3|3291
1639665450000|2021-12-16 14:37:30|580.8|580.4|581|580.7|581|580.7|580.6|580.1|90
1639665460000|2021-12-16 14:37:40|580.9|580.5|580.6|580.1|580.9|580.6|580.6|580.1|1350
1639665470000|2021-12-16 14:37:50|580.5|580.2|580.8|580.3|580.8|580.4|580.5|580.1|3
1639665480000|2021-12-16 14:38:00|580.7|580.2|580.4|580.2|580.7|580.3|580.4|580|0
1639665490000|2021-12-16 14:38:10|580.5|580|580.4|579.9|580.5|580.2|580.3|579.9|555
1639665500000|2021-12-16 14:38:20|580.3|580|580.1|579.9|580.3|580|580.1|579.9|350
1639665510000|2021-12-16 14:38:30|580|579.7|579.8|579.6|580|579.7|579.7|579.4|876
1639665520000|2021-12-16 14:38:40|579.7|579.7|580.2|579.9|580.2|579.9|579.7|579.6|193
1639665530000|2021-12-16 14:38:50|580.3|580|580.6|580.2|580.7|580.3|580.3|580|0
1639665540000|2021-12-16 14:39:00|580.5|580.1|580.1|579.8|580.5|580.1|580|579.6|2715
1639665550000|2021-12-16 14:39:10|580.3|579.7|580.7|580.3|580.8|580.4|580.3|579.7|529
1639665560000|2021-12-16 14:39:20|580.6|580.2|580.8|580.5|580.8|580.5|580.6|580.2|0
1639665570000|2021-12-16 14:39:30|580.7|580.4|580.6|580.3|580.7|580.4|580.5|580|2222
1639665580000|2021-12-16 14:39:40|580.7|580.4|580.6|580.3|580.7|580.4|580.4|580.1|643
1639665590000|2021-12-16 14:39:50|580.7|580.2|580.7|580.2|580.7|580.2|580.7|580.2|0
1639665600000|2021-12-16 14:40:00|580.5|580.1|580.7|580.4|580.7|580.4|580.4|580.1|1188
1639665610000|2021-12-16 14:40:10|580.8|580.5|580.8|580.5|580.8|580.6|580.5|580.2|4267
1639665620000|2021-12-16 14:40:20|580.7|580.4|580.7|580.3|580.8|580.5|580.7|580.2|1914
1639665630000|2021-12-16 14:40:30|580.6|580.2|580.3|579.9|580.7|580.4|580.3|579.9|3451
1639665640000|2021-12-16 14:40:40|580.2|579.8|580.6|580.3|580.6|580.3|580.2|579.8|4065
1639665650000|2021-12-16 14:40:50|580.5|580.2|580.6|580.3|580.6|580.3|580.3|579.8|5053
1639665660000|2021-12-16 14:41:00|580.5|580.2|580.1|579.9|580.5|580.2|580.1|579.7|1103
1639665670000|2021-12-16 14:41:10|580.2|580|580.2|579.9|580.4|580|580.1|579.7|149
1639665680000|2021-12-16 14:41:20|580.1|579.8|579.7|579.3|580.1|579.8|579.7|579.3|974
1639665690000|2021-12-16 14:41:30|579.6|579.4|579.1|578.8|579.7|579.4|579.1|578.7|551
1639665700000|2021-12-16 14:41:40|579.2|578.7|579.1|578.8|579.2|578.8|579.1|578.7|0
1639665710000|2021-12-16 14:41:50|579.2|579|579.4|579.1|579.4|579.3|579.1|579|27695
1639665720000|2021-12-16 14:42:00|579.3|579|578.9|578.6|579.3|579|578.9|578.6|1268
1639665730000|2021-12-16 14:42:10||578.7||578.7||578.8||578.6|201
1639665740000|2021-12-16 14:42:20||578.6||578.7||578.7||578.6|0
1639665750000|2021-12-16 14:42:30|578.8|578.5|578.7|578.5|578.9|578.7|578.6|578.5|4806
1639665760000|2021-12-16 14:42:40|578.8|578.6|578.7|578.5|578.9|578.6|578.6|578.5|2100
1639665770000|2021-12-16 14:42:50|578.6|578.6|578.8|578.5|578.8|578.6|578.6|578.5|643
1639665780000|2021-12-16 14:43:00|578.7|578.6|578.7|578.5|578.8|578.6|578.7|578.5|0
1639665790000|2021-12-16 14:43:10|578.8|578.6|579|578.7|579|578.7|578.8|578.5|993
1639665800000|2021-12-16 14:43:20|579.2|579.1|579|578.6|579.2|579.1|578.8|578.5|13265
1639665810000|2021-12-16 14:43:30|578.9|578.5|578.8|578.5|578.9|578.5|578.8|578.5|0
1639665820000|2021-12-16 14:43:40|578.9|578.6|579.1|578.8|579.1|578.8|578.8|578.5|1000
1639665830000|2021-12-16 14:43:50|579||579.1||579.1||579||0
1639665840000|2021-12-16 14:44:00|579|578.6|578.7|578.5|579.1|578.6|578.6|578.5|954
1639665850000|2021-12-16 14:44:10|578.6|578.3|578.7|578.3|578.7|578.4|578.6|578.3|3858
1639665860000|2021-12-16 14:44:20|578.6|578.2|578.8|578.6|578.8|578.6|578.5|578.2|525
1639665870000|2021-12-16 14:44:30|578.9|578.7|578.9|578.7|578.9|578.7|578.9|578.5|381
1639665880000|2021-12-16 14:44:40||578.6||578.6||578.6||578.5|0
1639665890000|2021-12-16 14:44:50|578.8|578.5|578.8|578.5|578.8|578.6|578.8|578.5|0
1639665900000|2021-12-16 14:45:00|578.9|578.6|578.9|578.6|578.9|578.7|578.9|578.6|0
1639665910000|2021-12-16 14:45:10|579|578.7|579|578.8|579.1|578.9|578.9|578.7|2755
1639665920000|2021-12-16 14:45:20|579.1|578.9|579.8|579.4|579.8|579.4|579.1|578.8|1484
1639665930000|2021-12-16 14:45:30|579.7|579.5|579.5|579.2|579.8|579.5|579.3|579|1077
1639665940000|2021-12-16 14:45:40|579.6|579.3|579.8|579.5|579.8|579.5|579.6|579.1|655
1639665950000|2021-12-16 14:45:50|579.9|579.6|580.1|579.7|580.1|579.8|579.7|579.5|4606
1639665960000|2021-12-16 14:46:00|579.9|579.6|579.6|579.3|579.9|579.8|579.6|579.3|3417
1639665970000|2021-12-16 14:46:10|579.5|579.4|579.3|579|579.5|579.4|579.3|578.9|876
1639665980000|2021-12-16 14:46:20|579.2|578.9|579.2|578.9|579.3|579|579.2|578.9|0
1639665990000|2021-12-16 14:46:30|579.1|578.8|579.2|578.9|579.2|579.1|579|578.6|2330
1639666000000|2021-12-16 14:46:40|579.3|578.8|579.6|579.4|579.6|579.4|579.2|578.8|1502
1639666010000|2021-12-16 14:46:50|579.5|579.3|579.8|579.5|579.8|579.5|579.5|579.2|566
1639666020000|2021-12-16 14:47:00|579.7|579.4|579.5|579.3|579.7|579.4|579.4|579.2|2759
1639666030000|2021-12-16 14:47:10|579.4|579.1|579.3|579|579.6|579.3|579.3|579|438
1639666040000|2021-12-16 14:47:20|579.2|578.9|579|578.7|579.2|578.9|579|578.7|0
1639666050000|2021-12-16 14:47:30|579.1|578.8|578.9|578.6|579.2|578.9|578.6|578.4|12554
1639666060000|2021-12-16 14:47:40|579|578.5|579|578.7|579|578.8|578.9|578.5|115
1639666070000|2021-12-16 14:47:50|579.2|578.8|579.6|579.3|579.6|579.3|579.1|578.7|5882
1639666080000|2021-12-16 14:48:00|579.5|579.4|579.4|579.2|579.7|579.4|579.4|579.1|1837
1639666090000|2021-12-16 14:48:10|579.3|579.1|579.4|579.2|579.6|579.3|579.3|579.1|0
1639666100000|2021-12-16 14:48:20|579.5|579.3|579.5|579.1|579.7|579.4|579.4|579.1|441
1639666110000|2021-12-16 14:48:30|579.6|579.2|579.6|579.3|579.7|579.4|579.6|579.2|0
1639666120000|2021-12-16 14:48:40|579.7|579.4|579.9|579.6|580|579.6|579.7|579.4|1093
1639666130000|2021-12-16 14:48:50|579.8|579.5|580.3|579.9|580.3|580|579.8|579.5|345
1639666140000|2021-12-16 14:49:00|580.2|579.8|580.3|580|580.4|580.1|580.2|579.8|500
1639666150000|2021-12-16 14:49:10|580.4|580.1|580.5|580.2|580.6|580.3|580.4|580.1|2156
1639666170000|2021-12-16 14:49:30|580.6|580.1|579.8|579.5|580.6|580.1|579.7|579.5|7902
1639666180000|2021-12-16 14:49:40|579.9|579.6|580.2|579.9|580.2|580.1|579.9|579.6|4640
1639666190000|2021-12-16 14:49:50|580.1|579.8|580.2|579.8|580.2|579.8|580.1|579.8|0
1639666200000|2021-12-16 14:50:00|580.1|579.9|580.3|580|580.4|580.1|580.1|579.9|759
1639666210000|2021-12-16 14:50:10|580.2|579.9|580.1|579.9|580.2|580|580.1|579.9|601
1639666220000|2021-12-16 14:50:20|580.2|579.7|580.1|579.7|580.2|579.7|579.8|579.4|1731
1639666230000|2021-12-16 14:50:30|580|579.6|579.6|579.3|580|579.6|579.6|579.3|0
1639666240000|2021-12-16 14:50:40|579.5|579.2|579.4|579.1|579.8|579.5|579.4|579|2944
1639666250000|2021-12-16 14:50:50|579.5|579.2|579.4|579|579.6|579.2|579.4|579|0
1639666260000|2021-12-16 14:51:00|579.3|578.9|579.3|579|579.3|579|579|578.7|246
1639666270000|2021-12-16 14:51:10|579.2|578.9|579.2|578.8|579.3|578.9|579.2|578.8|0
1639666280000|2021-12-16 14:51:20|579.3|578.9|579.8|579.5|579.8|579.5|579.3|578.9|18559
1639666290000|2021-12-16 14:51:30|579.9|579.4|579.6|579.2|580|579.5|579.5|579.1|2190
1639666300000|2021-12-16 14:51:40|579.5|579.3|579.5|579.1|579.5|579.4|579.4|579|1036
1639666310000|2021-12-16 14:51:50|579.4|579|578.9|578.6|579.4|579|578.9|578.5|438
1639666320000|2021-12-16 14:52:00||578.5||578.6||578.7||578.5|0
1639666330000|2021-12-16 14:52:10|578.8|578.5|578.8|578.6|578.9|578.6|578.7|578.4|382
1639666340000|2021-12-16 14:52:20|578.7|578.7|579.1|578.8|579.1|578.9|578.7|578.7|626
1639666350000|2021-12-16 14:52:30|579|578.7|579.1|578.8|579.2|578.9|579|578.7|370
1639666360000|2021-12-16 14:52:40|579.2|578.9|579.1|578.8|579.2|579|579.1|578.8|1006
1639666370000|2021-12-16 14:52:50|579|578.7|579.1|578.9|579.1|578.9|579|578.7|438
1639666380000|2021-12-16 14:53:00|579|578.8|579.1|578.8|579.1|578.9|579|578.8|0
1639666390000|2021-12-16 14:53:10|579|578.7|578.9|578.5|579.1|578.7|578.7|578.4|3989
1639666400000|2021-12-16 14:53:20|578.8|578.6|578.9|578.6|578.9|578.6|578.7|578.6|0
1639666410000|2021-12-16 14:53:30|578.8|578.5|578.9|578.5|578.9|578.5|578.8|578.5|0
1639666420000|2021-12-16 14:53:40|578.8|578.6|578.9|578.6|578.9|578.7|578.8|578.6|400
1639666430000|2021-12-16 14:53:50|579|578.7|579.4|579.2|579.5|579.3|579|578.6|303
1639666440000|2021-12-16 14:54:00|579.5|579.3|579.7|579.3|579.7|579.4|579.5|579.2|56
1639666450000|2021-12-16 14:54:10|579.6|579.4|579.5|579.4|579.8|579.5|579.4|579.3|2072
1639666460000|2021-12-16 14:54:20|579.6|579.3|579.7|579.5|579.8|579.5|579.4|579.2|101
1639666470000|2021-12-16 14:54:30|579.8|579.6|579.9|579.6|579.9|579.6|579.8|579.6|671
1639666480000|2021-12-16 14:54:40|579.8|579.5|579.6|579.2|579.9|579.5|579.5|579.1|7436
1639666490000|2021-12-16 14:54:50|579.7|579.3|579.5|579.3|579.7|579.5|579.5|579.3|750
1639666500000|2021-12-16 14:55:00|579.6|579.4|579.6|579.3|579.7|579.4|579.5|579.3|0
1639666510000|2021-12-16 14:55:10|579.5|579.4|579.6|579.3|579.6|579.4|579.5|579.3|0
1639666520000|2021-12-16 14:55:20|579.7|579.6|579.9|579.6|580.1|579.8|579.6|579.3|6675
1639666530000|2021-12-16 14:55:30|580|579.7|579.7|579.5|580|579.7|579.7|579.5|0
1639666540000|2021-12-16 14:55:40|579.6|579.3|579.7|579.4|579.8|579.5|579.5|579.3|1426
1639666550000|2021-12-16 14:55:50|579.6|579.3|579.4|579.1|579.6|579.4|579.3|579|438
1639666560000|2021-12-16 14:56:00|579.5|579.2|579.4|579.1|579.6|579.2|579.3|579|0
1639666570000|2021-12-16 14:56:10|579.3|579|579.3|578.9|579.3|579|579.3|578.9|0
1639666580000|2021-12-16 14:56:20|579.2|578.8|579|578.7|579.2|578.9|578.9|578.7|1250
1639666590000|2021-12-16 14:56:30|579.1|578.6|579.1|578.8|579.1|578.8|579.1|578.6|0
1639666600000|2021-12-16 14:56:40|579|578.7|579.1|578.8|579.1|578.8|579|578.7|0
1639666610000|2021-12-16 14:56:50|579.2|578.9|579.2|579|579.3|579|579.1|578.9|858
1639666620000|2021-12-16 14:57:00|579.3|579.1|579.3|579|579.4|579.1|579.2|578.9|411
1639666630000|2021-12-16 14:57:10|579.4|578.9|579|578.8|579.4|578.9|579|578.7|438
1639666640000|2021-12-16 14:57:20|579.1|578.9|579.3|578.9|579.6|579.3|579.1|578.9|752
1639666650000|2021-12-16 14:57:30|579.2|579|579.1|578.8|579.3|579|579|578.8|656
1639666660000|2021-12-16 14:57:40|579|578.9|579.1|578.9|579.2|579|579|578.8|1692
1639666680000|2021-12-16 14:58:00|579|578.8|579.2|578.9|579.3|578.9|579|578.8|0
1639666690000|2021-12-16 14:58:10|579.1|578.8|579.1|578.8|579.1|578.9|579|578.8|0
1639666700000|2021-12-16 14:58:20|579|578.9|578.7|578.4|579|578.9|578.6|578.3|938
1639666710000|2021-12-16 14:58:30|578.8|578.5|578.9|578.6|578.9|578.8|578.7|578.4|310
1639666720000|2021-12-16 14:58:40|579|578.7|579|578.7|579.1|578.8|579|578.7|635
1639666730000|2021-12-16 14:58:50|579.1|578.8|579.1|578.8|579.1|578.8|579|578.8|0
1639666740000|2021-12-16 14:59:00|579|578.7|578.9|578.7|579.1|578.8|578.9|578.7|0
1639666750000|2021-12-16 14:59:10|578.8|578.5|578.8|578.5|578.9|578.7|578.7|578.4|1790
1639666760000|2021-12-16 14:59:20|578.9|578.6|578.9|578.6|578.9|578.7|578.9|578.6|0
1639666770000|2021-12-16 14:59:30|579|578.7|579|578.7|579.1|578.9|579|578.6|115
1639666780000|2021-12-16 14:59:40|578.9|578.6|578.9|578.6|578.9|578.6|578.8|578.5|0
1639666790000|2021-12-16 14:59:50|578.8|578.5|578.6|578.3|578.8|578.5|578.6|578.3|0
1639666800000|2021-12-16 15:00:00|578.7|578.4|578.8|578.4|578.8|578.5|578.7|578.4|0
1639666810000|2021-12-16 15:00:10|578.7|578.3|578.7|578.4|578.8|578.6|578.7|578.3|4590
1639666820000|2021-12-16 15:00:20||578.5||578.5||578.6||578.4|0
1639666830000|2021-12-16 15:00:30|578.8|578.6|578.6|578.3|578.8|578.6|578.6|578.3|2751
1639666840000|2021-12-16 15:00:40|578.5|578.4|578.7|578.4|578.7|578.4|578.5|578.3|536
1639666850000|2021-12-16 15:00:50|578.6|578.3|578.6|578.2|578.7|578.5|578.4|578.1|2732
1639666860000|2021-12-16 15:01:00|578.7|578.3|578.5|578.1|578.8|578.4|578.4|578.1|2664
1639666870000|2021-12-16 15:01:10|578.6|578.2|578.5|578.2|578.6|578.2|578.4|578.2|0
1639666880000|2021-12-16 15:01:20|578.4|578.1|578.7|578.4|578.9|578.6|578.3|578.1|6741
1639666890000|2021-12-16 15:01:30|578.8||578.6||578.8||578.6||0
1639666900000|2021-12-16 15:01:40|578.5|578.3|578.5|578.2|578.7|578.4|578.4|578.2|4327
1639666910000|2021-12-16 15:01:50|578.6|578.3|578.5|578.2|578.6|578.3|578.3|578.1|0
1639666920000|2021-12-16 15:02:00|578.6|578.3|578.5|578.2|578.6|578.3|578.3|578|2768
1639666930000|2021-12-16 15:02:10|578.6|578.3|578.5|578.2|578.7|578.3|578.5|578.2|2000
1639666940000|2021-12-16 15:02:20|578.4|578.1|578.4|578.1|578.5|578.1|578.4|578.1|0
1639666950000|2021-12-16 15:02:30|578.3|578|578|577.7|578.3|578|577.9|577.7|23337
1639666960000|2021-12-16 15:02:40|577.9|577.6|577.9|577.6|578|577.6|577.1|577|25341
1639666970000|2021-12-16 15:02:50|577.8|577.5|577.7|577.4|577.8|577.5|577.7|577.4|1095
1639666980000|2021-12-16 15:03:00|577.6|577.5|577.8|577.5|577.8|577.6|577.6|577.4|0
1639666990000|2021-12-16 15:03:10|577.7|577.4|577.6|577.4|577.7|577.4|577.6|577.4|857
1639667000000|2021-12-16 15:03:20|577.7||577.6||577.7||577.6||0
1639667010000|2021-12-16 15:03:30|577.5|577.3|577.3|577.1|577.5|577.3|577.3|577.1|294
1639667020000|2021-12-16 15:03:40|577.4|577.2|577.5|577.1|577.6|577.4|577.4|577.1|1633
1639667030000|2021-12-16 15:03:50|577.4||577.4||577.4||577.4||0
1639667040000|2021-12-16 15:04:00|577.3|577|577.5|577.2|577.5|577.3|577.1|577|10951
1639667050000|2021-12-16 15:04:10|577.4|577.3|577.5|577.2|577.6|577.4|577.4|577.1|959
1639667060000|2021-12-16 15:04:20|577.6|577.3|577.7|577.4|577.8|577.5|577.5|577.3|3647
1639667070000|2021-12-16 15:04:30|577.8|577.3|577.9|577.6|577.9|577.6|577.8|577.3|0
1639667080000|2021-12-16 15:04:40|578|577.7|578.1|577.7|578.1|577.8|577.9|577.6|0
1639667090000|2021-12-16 15:04:50|578||577.9||578||577.9||0
1639667100000|2021-12-16 15:05:00|577.8|577.6|577.8|577.4|577.9|577.6|577.6|577.3|2266
1639667110000|2021-12-16 15:05:10|577.7||577.7||577.8||577.7||0
1639667120000|2021-12-16 15:05:20|577.6||577.6||577.7||577.6||0
1639667130000|2021-12-16 15:05:30|577.7|577.3|577.4|577.1|577.7|577.3|577.4|577.1|938
1639667140000|2021-12-16 15:05:40|577.3|577|577.2|576.9|577.3|577|577.1|576.8|5166
1639667150000|2021-12-16 15:05:50|577.3|577|577.3|577.1|577.4|577.1|577.3|577|0
1639667160000|2021-12-16 15:06:00|576.8|576.7|577.1|576.7|577.3|576.9|576.7|576.4|11869
1639667170000|2021-12-16 15:06:10||576.8||576.7||576.8||576.6|0
1639667190000|2021-12-16 15:06:30|577|576.8|577|576.7|577|576.8|577|576.7|860
1639667200000|2021-12-16 15:06:40|577.1|576.8|577.1|576.8|577.1|577|577.1|576.7|557
1639667210000|2021-12-16 15:06:50|577|576.6|576.7|576.4|577.1|576.7|576.6|576.4|4751
1639667220000|2021-12-16 15:07:00|576.6|576.3|576.6|576.3|576.6|576.3|576.4|576.2|657
1639667230000|2021-12-16 15:07:10|576.5|576.2|576|575.7|576.6|576.3|576|575.7|17890
1639667240000|2021-12-16 15:07:20|575.9|575.6|575.6|575.3|575.9|575.6|575.5|575.2|3536
1639667250000|2021-12-16 15:07:30|575.5|575.2|575.4|575.1|575.5|575.2|575.4|575.1|30
1639667260000|2021-12-16 15:07:40|575.5|575.2|575.3|575.1|575.5|575.2|575.3|575.1|0
1639667280000|2021-12-16 15:08:00|575.2|575|575.4|575.2|575.4|575.3|575.2|575|7264
1639667290000|2021-12-16 15:08:10|575.8|575.3|575.5|575.1|575.9|575.6|575.5|575.1|18422
1639667300000|2021-12-16 15:08:20|575.4|575.2|575.4|575.2|575.4|575.2|575.2|575|6118
1639667310000|2021-12-16 15:08:30|575.3|575.1|575.3|575.1|575.3|575.1|575.2|575.1|2132
1639667320000|2021-12-16 15:08:40|575.5|575.2|575.5|575.2|575.5|575.2|575.5|575.1|163
1639667330000|2021-12-16 15:08:50|575.6|575.3|575.6|575.3|575.6|575.3|575.6|575.2|0
1639667340000|2021-12-16 15:09:00|575.7|575.2|575.4|575.1|575.7|575.2|575.4|575.1|0
1639667350000|2021-12-16 15:09:10|575.5|575.2|575.8|575.3|575.8|575.3|575.5|575.2|701
1639667360000|2021-12-16 15:09:20|575.7|575.4|575.7|575.3|575.8|575.5|575.7|575.3|2280
1639667370000|2021-12-16 15:09:30|575.8|575.4|575.9|575.5|575.9|575.5|575.8|575.3|0
1639667380000|2021-12-16 15:09:40|576|575.7|575.8|575.5|576.2|575.8|575.7|575.5|7210
1639667390000|2021-12-16 15:09:50|575.7|575.4|575.6|575.3|575.7|575.4|575.6|575.3|639
1639667410000|2021-12-16 15:10:10|575.7|575.4|575.7|575.3|575.7|575.5|575.6|575.3|0
1639667420000|2021-12-16 15:10:20|575.6|575.2|575.9|575.6|576|575.6|575.5|575.1|2503
1639667430000|2021-12-16 15:10:30|576|575.7|575.9|575.7|576|575.7|575.9|575.6|0
1639667440000|2021-12-16 15:10:40|576|575.8|576.2|575.9|576.2|576|576|575.8|554
1639667450000|2021-12-16 15:10:50|576.1|575.8|576.2|575.8|576.2|575.8|576|575.7|50
1639667460000|2021-12-16 15:11:00|576.1|575.9|576.2|576|576.3|576.1|576.1|575.9|4891
1639667470000|2021-12-16 15:11:10|576.3|576.1|576.4|576.2|576.5|576.2|576.3|576.1|3524
1639667480000|2021-12-16 15:11:20|576.5|576.3|576.6|576.4|576.7|576.4|576.4|576.2|40
1639667490000|2021-12-16 15:11:30||576.5||576.4||576.5||576.4|0
1639667500000|2021-12-16 15:11:40|576.7|576.5|576.9|576.6|576.9|576.6|576.7|576.5|2
1639667510000|2021-12-16 15:11:50|576.8|576.7|576.9|576.6|576.9|576.7|576.8|576.6|0
1639667520000|2021-12-16 15:12:00|576.8|576.7|576.7|576.4|576.9|576.7|576.6|576.4|2018
1639667530000|2021-12-16 15:12:10|576.6|576.3|576.6|576.3|576.7|576.4|576.5|576.2|21
1639667540000|2021-12-16 15:12:20|576.7|576.4|576.8|576.4|576.8|576.6|576.7|576.4|195
1639667550000|2021-12-16 15:12:30|576.9|576.5|576.8|576.5|576.9|576.5|576.8|576.5|0
1639667560000|2021-12-16 15:12:40|576.7||576.8||576.8||576.7||0
1639667570000|2021-12-16 15:12:50|576.9|576.6|576.8|576.5|576.9|576.6|576.8|576.5|0
1639667620000|2021-12-16 15:13:40|576.9|576.6|576.9|576.7|576.9|576.7|576.9|576.6|0
1639667630000|2021-12-16 15:13:50|576.8|576.6|576.7|576.4|576.8|576.6|576.7|576.3|2468
1639667640000|2021-12-16 15:14:00|576.6|576.5|576.5|576.2|576.6|576.5|576.5|576.2|718
1639667650000|2021-12-16 15:14:10|576.4|576.3|576.3|576|576.4|576.3|576.3|576|0
1639667660000|2021-12-16 15:14:20|576.2|575.9|576.7|576.4|576.7|576.4|576.2|575.9|908
1639667670000|2021-12-16 15:14:30|576.6|576.5|576.6|576.2|576.6|576.5|576.6|576.2|0
1639667680000|2021-12-16 15:14:40||576.1||576.2||576.2||576.1|200
1639667690000|2021-12-16 15:14:50|576.5|576.1|576.4|576|576.5|576.1|576.4|576|0
1639667700000|2021-12-16 15:15:00|576.3|575.9|576.3|576|576.3|576.2|576.2|575.9|116
1639667710000|2021-12-16 15:15:10|576.2|576.1|576.3|576|576.3|576.1|576.2|576|0
1639667720000|2021-12-16 15:15:20||576.1||576||576.1||576|0
1639667730000|2021-12-16 15:15:30|576.2|576.1|576.1|575.8|576.2|576.1|576|575.7|2045
1639667740000|2021-12-16 15:15:40|576|575.7|576.2|575.8|576.3|576.1|576|575.7|1648
1639667750000|2021-12-16 15:15:50|576.1|575.7|576|575.8|576.1|575.8|576|575.7|0
1639667760000|2021-12-16 15:16:00|575.9|575.7|575.8|575.5|575.9|575.7|575.8|575.5|0
1639667770000|2021-12-16 15:16:10|575.7|575.4|575.8|575.4|575.8|575.4|575.7|575.3|0
1639667780000|2021-12-16 15:16:20|575.7||575.7||575.7||575.7||0
1639667790000|2021-12-16 15:16:30|575.6|575.3|575.7|575.3|575.7|575.4|575.6|575.3|0
1639667800000|2021-12-16 15:16:40|575.6|575.2|575.6|575.2|575.6|575.3|575.5|575.1|0
1639667810000|2021-12-16 15:16:50|575.5||575.5||575.5||575.5||300
1639667830000|2021-12-16 15:17:10|575.4|575.3|575.4|575.2|575.4|575.3|575.4|575.2|0
1639667840000|2021-12-16 15:17:20|575.3|575.1|575.5|575.2|575.5|575.4|575.2|575.1|2125
1639667860000|2021-12-16 15:17:40|575.4|575.1|574.3|574|575.4|575.1|574|573.8|125880
1639667870000|2021-12-16 15:17:50|574.2|573.9|574|573.7|574.2|574|573.8|573.6|5850
1639667880000|2021-12-16 15:18:00|573.9|573.8|573.9|573.7|574|573.8|573.8|573.7|430
1639667890000|2021-12-16 15:18:10|574|573.8|574.3|574.2|574.5|574.2|573.9|573.7|1844
1639667900000|2021-12-16 15:18:20|574.5|574.1|574.3|574|574.5|574.2|574.2|574|4574
1639667910000|2021-12-16 15:18:30|574.4|574.1|574.7|574.4|574.7|574.4|574.4|574.1|248
1639667920000|2021-12-16 15:18:40|574.6|574.5|574.7|574.5|574.8|574.5|574.6|574.4|3
1639667930000|2021-12-16 15:18:50|574.6|574.4|574.9|574.5|574.9|574.5|574.5|574.4|438
1639667940000|2021-12-16 15:19:00|574.8||574.8||574.9||574.7||0
1639667950000|2021-12-16 15:19:10|574.9|574.6|574.8|574.6|575|574.7|574.8|574.5|1179
1639667960000|2021-12-16 15:19:20|574.9|574.7|575|574.6|575|574.7|574.9|574.6|0
1639667970000|2021-12-16 15:19:30|575.1|574.7|575.3|574.9|575.4|575.1|575.1|574.7|0
1639667980000|2021-12-16 15:19:40|575.4|575|575.1|574.8|575.4|575.1|575|574.7|0
1639667990000|2021-12-16 15:19:50|575.2|574.9|575.2|575|575.3|575|575.2|574.9|29
1639668000000|2021-12-16 15:20:00|575.3|575.1|575.2|575|575.5|575.1|575.2|575|1284
1639668010000|2021-12-16 15:20:10|575.3|575.1|575.6|575.3|575.9|575.6|575.3|575.1|6155
1639668020000|2021-12-16 15:20:20|575.5|575.4|575.6|575.3|575.7|575.4|575.4|575.3|965
1639668030000|2021-12-16 15:20:30|575.7|575.4|575.5|575.3|575.7|575.4|575.5|575.3|438
1639668040000|2021-12-16 15:20:40|575.6||575.5||575.6||575.5||0
1639668050000|2021-12-16 15:20:50|575.6|575.4|575.7|575.4|575.8|575.4|575.4|575.3|3
1639668060000|2021-12-16 15:21:00|575.6|575.3|575.3|575|575.6|575.3|575.3|575|2978
1639668070000|2021-12-16 15:21:10|575.2|574.9|575.1|574.8|575.2|574.9|575.1|574.8|0
1639668080000|2021-12-16 15:21:20|575.2|574.9|575|574.7|575.3|575|574.9|574.6|462
1639668090000|2021-12-16 15:21:30|574.9|574.6|574.9|574.7|575.1|574.7|574.7|574.4|811
1639668110000|2021-12-16 15:21:50|575.3|574.8|575.2|574.9|575.5|575.2|575.2|574.8|10282
1639668120000|2021-12-16 15:22:00|575.3|575|575.5|575.3|575.6|575.3|575.3|575|158
1639668130000|2021-12-16 15:22:10|575.6|575.2|575.5|575.2|575.6|575.2|575.4|575.2|1945
1639668140000|2021-12-16 15:22:20|575.4||575.4||575.4||575.4||0
1639668150000|2021-12-16 15:22:30|575.5|575.3|575.6|575.3|575.6|575.3|575.5|575.3|150
1639668160000|2021-12-16 15:22:40|575.5|575.2|575.5|575.2|575.5|575.3|575.4|575.2|0
1639668170000|2021-12-16 15:22:50|575.6|575.3|575.8|575.5|575.8|575.6|575.6|575.3|1976
1639668180000|2021-12-16 15:23:00|575.9|575.6|575.6|575.3|575.9|575.6|575.4|575.3|1077
1639668190000|2021-12-16 15:23:10|575.5|575.2|575.3|575|575.5|575.2|575.3|575|177
1639668200000|2021-12-16 15:23:20|575.4|575.1|575.4|575.1|575.7|575.4|575.4|575.1|5557
1639668220000|2021-12-16 15:23:40|575.5|575.2|575.4|575.2|575.5|575.2|575.4|575.2|2567
1639668230000|2021-12-16 15:23:50|575.6|575.3|575.8|575.5|575.8|575.5|575.6|575.3|5418
1639668240000|2021-12-16 15:24:00|575.9|575.6|575.8|575.6|575.9|575.6|575.8|575.5|0
1639668250000|2021-12-16 15:24:10|575.9|575.7|576.3|576|576.3|576|575.8|575.6|1667
1639668260000|2021-12-16 15:24:20|576.2|575.9|576|575.8|576.2|576|576|575.8|3880
1639668270000|2021-12-16 15:24:30|576.1|575.6|575.6|575.3|576.1|575.6|575.6|575.2|25241
1639668280000|2021-12-16 15:24:40|575.7|575.4|575.9|575.5|576|575.7|575.7|575.4|64
1639668290000|2021-12-16 15:24:50|576|575.6|576|575.7|576.1|575.7|576|575.6|210
1639668300000|2021-12-16 15:25:00|576.4|575.8|575.9|575.7|576.4|576.1|575.9|575.7|17078
1639668310000|2021-12-16 15:25:10|575.8|575.5|575.8|575.5|575.8|575.5|575.7|575.5|1581
1639668320000|2021-12-16 15:25:20|575.7|575.4|575.7|575.3|575.8|575.5|575.7|575.3|100
1639668330000|2021-12-16 15:25:30|575.6|575.2|575.3|575|575.6|575.3|575.3|574.9|5901
1639668340000|2021-12-16 15:25:40|575.4|575.3|575.5|575.3|575.5|575.3|575.4|575.3|1338
1639668360000|2021-12-16 15:26:00|575.4|575.2|575.2|575|575.4|575.2|575.2|575|1012
1639668370000|2021-12-16 15:26:10|575.1|574.8|575.1|574.9|575.2|574.9|575|574.8|1787
1639668380000|2021-12-16 15:26:20||574.8||574.9||574.9||574.8|0
1639668400000|2021-12-16 15:26:40|575.2|575|575.2|575|575.2|575|575.2|574.9|3
1639668420000|2021-12-16 15:27:00|575.3|575.1|575.2|574.9|575.4|575.1|575.2|574.9|919
1639668430000|2021-12-16 15:27:10|575.1|574.8|575.1|574.9|575.2|575|574.8|574.7|6226
1639668440000|2021-12-16 15:27:20|575.2|574.8|575.2|574.9|575.2|575.1|575.2|574.8|336
1639668450000|2021-12-16 15:27:30|575.3|575|575.2|575|575.4|575.1|575.2|575|0
1639668460000|2021-12-16 15:27:40|575.4|575.1|575.5|575.2|575.5|575.2|575.4|575|76
1639668470000|2021-12-16 15:27:50|575.4|575.3|575.7|575.4|575.8|575.5|575.4|575.3|13
1639668480000|2021-12-16 15:28:00|575.8|575.5|575.9|575.6|575.9|575.6|575.7|575.4|0
1639668490000|2021-12-16 15:28:10|575.8|575.7|575.9|575.6|575.9|575.7|575.8|575.6|0
1639668500000|2021-12-16 15:28:20|575.8|575.5|575.8|575.5|575.8|575.5|575.7|575.4|429
1639668510000|2021-12-16 15:28:30|575.7|575.6|575.8|575.5|575.8|575.6|575.7|575.4|904
1639668520000|2021-12-16 15:28:40|575.7|575.4|575.7|575.4|575.8|575.5|575.5|575.4|2641
1639668540000|2021-12-16 15:29:00|575.8|575.5|575.6|575.3|575.8|575.5|575.5|575.3|399
1639668550000|2021-12-16 15:29:10|575.7|575.4|576.1|575.8|576.4|576.2|575.7|575.3|9864
1639668580000|2021-12-16 15:29:40|576|575.7|576.1|575.9|576.3|575.9|575.9|575.7|5000
1639668590000|2021-12-16 15:29:50|576.2|576|576.6|576.3|576.7|576.4|576.2|576|1189
1639668600000|2021-12-16 15:30:00|576.5|576.2|576.5|576.2|576.5|576.3|576.3|576|27
1639668610000|2021-12-16 15:30:10|576.6|576.3|576.5|576.3|576.6|576.4|576.5|576.2|0
1639668620000|2021-12-16 15:30:20|576.4|576.2|576.4|576.2|576.5|576.2|576.4|576.1|0
1639668630000|2021-12-16 15:30:30|576.3|576.1|576.2|576|576.4|576.2|576.1|575.8|3796
1639668640000|2021-12-16 15:30:40|576.3|576.1|576.4|576.1|576.4|576.2|576.3|576|1304
1639668650000|2021-12-16 15:30:50||576.2||576.1||576.2||576.1|0
1639668660000|2021-12-16 15:31:00|576.3|576|576|575.9|576.4|576.1|576|575.9|438
1639668670000|2021-12-16 15:31:10|575.8|575.8|576|575.7|576|575.8|575.8|575.7|100
1639668680000|2021-12-16 15:31:20|575.8|575.6|575.5|575.2|575.8|575.6|575.4|575.2|652
1639668690000|2021-12-16 15:31:30|575.4||575.4||575.4||575.4||0
1639668700000|2021-12-16 15:31:40|575.3|575.1|575.2|575|575.3|575.1|575.2|574.9|2938
1639668710000|2021-12-16 15:31:50|575.1|575.1|575.7|575.3|575.8|575.3|575.1|575.1|1019
1639668720000|2021-12-16 15:32:00|575.6|575.4|575.4|575.2|575.6|575.4|575.4|575.1|1530
1639668730000|2021-12-16 15:32:10|575.3|575.1|575.4|575.2|575.5|575.2|575.2|574.9|2238
1639668740000|2021-12-16 15:32:20|575.3|575.3|575.4|575.2|575.4|575.3|575.3|575.2|14
1639668750000|2021-12-16 15:32:30|575.3|575.3|575.3|575.1|575.4|575.3|575.3|575|565
1639668760000|2021-12-16 15:32:40|575.4|575.2|575.8|575.6|575.9|575.6|575.4|575.2|589
1639668770000|2021-12-16 15:32:50|575.7|575.5|575.7|575.4|575.8|575.6|575.7|575.4|382
1639668780000|2021-12-16 15:33:00|575.8|575.5|575.7|575.4|575.8|575.5|575.6|575.4|0
1639668790000|2021-12-16 15:33:10|575.6|575.3|575.3|575.1|575.6|575.3|575.3|575.1|2516
1639668800000|2021-12-16 15:33:20|575.2|575|575.1|575|575.3|575.1|575.1|574.8|1742
1639668810000|2021-12-16 15:33:30|575|574.9|575|574.8|575|574.9|575|574.7|1
1639668820000|2021-12-16 15:33:40|575.1|574.9|575.2|574.9|575.3|575|575.1|574.9|739
1639668830000|2021-12-16 15:33:50|575.1|574.8|575.1|574.8|575.1|574.8|575.1|574.7|0
1639668840000|2021-12-16 15:34:00|575|574.7|575.1|574.8|575.1|574.9|574.9|574.7|3230
1639668850000|2021-12-16 15:34:10|575.2|574.9|575.2|575|575.6|575.3|575.2|574.9|594
1639668860000|2021-12-16 15:34:20|575.3|575.1|575.4|575.1|575.4|575.1|575.2|575|4
1639668870000|2021-12-16 15:34:30|575.5|575.2|575.7|575.3|575.7|575.3|575.5|575.2|2
1639668880000|2021-12-16 15:34:40|575.6|575.2|575.5|575.3|575.6|575.3|575.5|575.1|0
1639668890000|2021-12-16 15:34:50||575.2||575.2||575.2||575.2|0
1639668900000|2021-12-16 15:35:00|575.4|575.3|576.1|575.8|576.1|575.9|575.4|575.3|21613
1639668910000|2021-12-16 15:35:10|576.2|575.9|576.3|575.9|576.3|576|576.2|575.9|0
1639668920000|2021-12-16 15:35:20|576.2|575.8|576.1|575.8|576.2|575.9|575.8|575.6|1363
1639668930000|2021-12-16 15:35:30|576||576||576||576||0
1639668940000|2021-12-16 15:35:40|576.1|575.9|576|575.8|576.1|575.9|576|575.8|0
1639668950000|2021-12-16 15:35:50|576.1|575.9|576|575.8|576.1|575.9|576|575.8|166
1639668960000|2021-12-16 15:36:00|576.1|575.7|575.9|575.6|576.1|575.8|575.8|575.5|3459
1639668970000|2021-12-16 15:36:10|575.8|575.5|575.6|575.4|575.9|575.8|575.4|575.3|6817
1639668980000|2021-12-16 15:36:20|575.7|575.5|575.7|575.5|575.7|575.6|575.7|575.4|522
1639668990000|2021-12-16 15:36:30|575.8|575.4|575.6|575.4|575.8|575.7|575.6|575.3|2078
1639669000000|2021-12-16 15:36:40|575.5|575.3|575.6|575.3|575.6|575.3|575.5|575.3|0
1639669010000|2021-12-16 15:36:50|575.5|575.2|575.5|575.2|575.5|575.2|575.5|575.1|0
1639669020000|2021-12-16 15:37:00|575.4|575.1|574.5|574.2|575.4|575.1|574.4|574.1|1071
1639669030000|2021-12-16 15:37:10|574.4|574.1|574|573.7|574.4|574.1|574|573.7|16092
1639669040000|2021-12-16 15:37:20|573.9|573.8|574|573.8|574|573.8|573.9|573.7|990
1639669050000|2021-12-16 15:37:30|574.1|573.9|574.2|573.9|574.3|574.1|574.1|573.9|2251
1639669060000|2021-12-16 15:37:40|574.1|573.8|573.9|573.7|574.1|573.9|573.9|573.7|0
1639669070000|2021-12-16 15:37:50|574|573.6|574|573.7|574|573.7|574|573.6|0
1639669080000|2021-12-16 15:38:00|574.1|573.8|574.2|574|574.3|574.1|574|573.8|1178
1639669090000|2021-12-16 15:38:10|574.3|574.1|574.3|574|574.3|574.1|574.3|574|0
1639669100000|2021-12-16 15:38:20|574.2|573.9|574.2|573.9|574.2|574|574|573.7|1890
1639669110000|2021-12-16 15:38:30||574||574||574.1||574|350
1639669130000|2021-12-16 15:38:50||574.1||574||574.1||574|0
1639669140000|2021-12-16 15:39:00|574.1|573.9|574.2|573.9|574.2|573.9|574|573.9|500
1639669150000|2021-12-16 15:39:10|574.1|574|574.1|573.9|574.1|574|574.1|573.9|0
1639669160000|2021-12-16 15:39:20|574.2|574|574.1|573.9|574.2|574|574.1|573.9|741
1639669170000|2021-12-16 15:39:30|574.2|574|574.4|574.2|574.4|574.2|574.1|573.9|2631
1639669180000|2021-12-16 15:39:40|574.3|574.1|574.4|574.2|574.4|574.2|574.2|574|503
1639669190000|2021-12-16 15:39:50|574.3|574.1|574.2|574|574.4|574.1|574.2|574|0
1639669200000|2021-12-16 15:40:00|574.3|574.1|574.2|574|574.3|574.1|574.2|574|350
1639669210000|2021-12-16 15:40:10|574.3|574.1|574.3|574|574.4|574.1|574.2|574|111
1639669220000|2021-12-16 15:40:20|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574.1|0
1639669230000|2021-12-16 15:40:30|574.3|574|574.2|574|574.3|574.1|574.2|574|438
1639669240000|2021-12-16 15:40:40|574.1|574.2|574.4|574.1|574.5|574.2|574.1|574|11000
1639669250000|2021-12-16 15:40:50|574.3|574.2|573.8|573.6|574.3|574.2|573.8|573.6|1767
1639669260000|2021-12-16 15:41:00|573.9|573.5|573.7|573.4|573.9|573.5|573.7|573.4|1500
1639669280000|2021-12-16 15:41:20|573.8|573.5|574|573.7|574.2|573.8|573.8|573.5|440
1639669290000|2021-12-16 15:41:30|573.9|573.6|573.6|573.3|574|573.7|573.5|573.2|1704
1639669300000|2021-12-16 15:41:40|573.5|573.2|573.6|573.4|573.6|573.4|573.5|573.2|1421
1639669310000|2021-12-16 15:41:50|573.7|573.5|573.7|573.5|573.9|573.6|573.7|573.5|1010
1639669320000|2021-12-16 15:42:00|573.9|573.6|574.3|574|574.3|574|573.9|573.5|2390
1639669330000|2021-12-16 15:42:10|574.2|573.9|574.1|573.8|574.2|573.9|573.9|573.7|1665
1639669340000|2021-12-16 15:42:20||573.7||573.7||573.7||573.7|0
1639669350000|2021-12-16 15:42:30||573.8||573.8||573.8||573.8|0
1639669360000|2021-12-16 15:42:40|574.2|573.9|574.3|574|574.3|574.1|574.1|573.9|1390
1639669370000|2021-12-16 15:42:50|574.4|574.1|574.3|574|574.4|574.1|574.3|574|0
1639669380000|2021-12-16 15:43:00|574.4|574.1|574.3|574.1|574.4|574.2|574.3|574.1|2000
1639669390000|2021-12-16 15:43:10|574.2|574|574.3|574|574.4|574.3|574.2|574|1357
1639669400000|2021-12-16 15:43:20|574.4|574.1|574.5|574.2|574.7|574.4|574.4|574.1|2510
1639669410000|2021-12-16 15:43:30|574.4||574.4||574.5||574.4||0
1639669420000|2021-12-16 15:43:40|574.5|574.3|574.8|574.5|574.9|574.5|574.5|574.3|1073
1639669430000|2021-12-16 15:43:50|574.9|574.6|574.8|574.5|574.9|574.6|574.8|574.5|0
1639669440000|2021-12-16 15:44:00|574.7|574.4|574.5|574.2|574.8|574.4|574.5|574.2|4990
1639669450000|2021-12-16 15:44:10||574.3||574.2||574.3||574.2|0
1639669460000|2021-12-16 15:44:20|574.4|574.3|574.4|574.2|574.4|574.3|574.4|574.2|0
1639669470000|2021-12-16 15:44:30|574.5||574.5||574.5||574.5||0
1639669480000|2021-12-16 15:44:40|574.4||574.4||574.4||574.4||0
1639669500000|2021-12-16 15:45:00||574.3||574.2||574.3||574.2|350
1639669520000|2021-12-16 15:45:20|574.5|574.3|574.4|574.2|574.5|574.3|574.4|574.2|1900
1639669530000|2021-12-16 15:45:30|574.8|574.3|574.6|574.3|574.8|574.5|574.6|574.3|10200
1639669540000|2021-12-16 15:45:40|574.5|574.2|574.5|574.3|574.5|574.3|574.5|574.2|0
1639669550000|2021-12-16 15:45:50|574.6|574.4|574.6|574.4|574.6|574.5|574.5|574.3|1845
1639669560000|2021-12-16 15:46:00|574.8|574.5|575|574.7|575|574.8|574.8|574.5|1546
1639669570000|2021-12-16 15:46:10|574.9|574.6|574.8|574.5|574.9|574.6|574.8|574.5|0
1639669580000|2021-12-16 15:46:20|574.7|574.4|574.6|574.4|574.8|574.4|574.6|574.4|0
1639669590000|2021-12-16 15:46:30||574.3||574.3||574.3||574.3|0
1639669600000|2021-12-16 15:46:40|574.5||574.5||574.5||574.5||0
1639669620000|2021-12-16 15:47:00|574.4|574.2|574.3|574|574.4|574.3|574.3|574|2010
1639669630000|2021-12-16 15:47:10|574.4|574.1|574.3|574|574.4|574.2|574.3|574|0
1639669640000|2021-12-16 15:47:20|574.2|573.9|574.2|573.9|574.2|573.9|574.2|573.9|0
1639669650000|2021-12-16 15:47:30|574.3|574|574.8|574.4|574.8|574.5|574.3|574|987
1639669660000|2021-12-16 15:47:40|574.7|574.5|574.7|574.4|574.7|574.5|574.7|574.4|0
1639669670000|2021-12-16 15:47:50|574.6|574.5|574.8|574.5|574.8|574.5|574.6|574.5|0
1639669680000|2021-12-16 15:48:00|574.9|574.6|574.7|574.4|574.9|574.6|574.7|574.4|0
1639669690000|2021-12-16 15:48:10|574.8|574.5|574.8|574.5|574.8|574.6|574.8|574.5|0
1639669700000|2021-12-16 15:48:20|574.7|574.4|574.9|574.7|574.9|574.7|574.7|574.4|0
1639669710000|2021-12-16 15:48:30|575|574.8|575|574.7|575|574.8|574.9|574.7|679
1639669720000|2021-12-16 15:48:40|574.9|574.8|574.7|574.5|574.9|574.8|574.6|574.4|2242
1639669730000|2021-12-16 15:48:50|574.8|574.4|575|574.7|575|574.8|574.8|574.4|2692
1639669740000|2021-12-16 15:49:00|574.9|574.8|575|574.7|575|574.8|574.9|574.7|350
1639669750000|2021-12-16 15:49:10||574.8||574.8||574.9||574.8|0
1639669770000|2021-12-16 15:49:30|575.1|574.9|575.2|575|575.2|575|575.1|574.9|1062
1639669780000|2021-12-16 15:49:40|575.3|575.1|575.4|575.1|575.4|575.2|575.3|575.1|1888
1639669790000|2021-12-16 15:49:50|575.3|575.2|575.4|575.2|575.4|575.3|575.3|575.1|0
1639669800000|2021-12-16 15:50:00|575.5|575.3|575.7|575.5|575.8|575.6|575.5|575.3|2587
1639669810000|2021-12-16 15:50:10|575.6|575.4|575.7|575.5|575.7|575.5|575.5|575.3|2571
1639669820000|2021-12-16 15:50:20|575.6|575.4|575.5|575.3|575.6|575.4|575.5|575.3|4690
1639669840000|2021-12-16 15:50:40|575.4|575.2|575.2|575|575.4|575.3|575.2|574.9|178
1639669850000|2021-12-16 15:50:50|575.1|574.9|575.1|574.8|575.1|574.9|574.9|574.8|1838
1639669860000|2021-12-16 15:51:00|575|574.7|574.8|574.5|575|574.7|574.8|574.5|10
1639669870000|2021-12-16 15:51:10|574.7|574.4|574.7|574.5|574.8|574.5|574.7|574.4|0
1639669890000|2021-12-16 15:51:30|574.6|574.4|574.8|574.6|574.8|574.6|574.6|574.3|561
1639669900000|2021-12-16 15:51:40|574.9|574.5|574.8|574.6|575|574.7|574.8|574.5|832
1639669910000|2021-12-16 15:51:50|574.7|574.5|574.6|574.4|574.7|574.5|574.6|574.3|279
1639669920000|2021-12-16 15:52:00|574.7|574.3|574.7|574.5|574.7|574.5|574.7|574.3|1225
1639669930000|2021-12-16 15:52:10||574.4||574.4||574.4||574.4|0
1639669940000|2021-12-16 15:52:20||574.5||574.5||574.5||574.4|0
1639669950000|2021-12-16 15:52:30|574.6|574.4|574.6|574.4|574.7|574.4|574.6|574.3|0
1639669960000|2021-12-16 15:52:40|574.5||574.6||574.6||574.5||0
1639669980000|2021-12-16 15:53:00|574.5|574.3|574.4|574.2|574.5|574.3|574.4|574.2|172
1639669990000|2021-12-16 15:53:10|574.5|574.3|574.8|574.5|574.8|574.5|574.5|574.3|2844
1639670000000|2021-12-16 15:53:20|574.9|574.7|575|574.7|575|574.8|574.9|574.6|0
1639670010000|2021-12-16 15:53:30|574.9|574.6|575|574.7|575.1|575|574.8|574.6|8030
1639670020000|2021-12-16 15:53:40|574.9|574.6|575|574.7|575.1|574.8|574.8|574.6|2180
1639670030000|2021-12-16 15:53:50|574.9||574.9||575||574.9||0
1639670040000|2021-12-16 15:54:00|574.8|574.6|574.6|574.4|574.9|574.6|574.6|574.4|659
1639670050000|2021-12-16 15:54:10|574.5|574.3|574.5|574.3|574.5|574.3|574.5|574.2|177
1639670060000|2021-12-16 15:54:20|574.4|574.4|574.5|574.3|574.5|574.4|574.4|574.3|697
1639670080000|2021-12-16 15:54:40|574.4|574.1|574.4|574|574.4|574.1|574.3|574|175
1639670100000|2021-12-16 15:55:00|574.3|574.1|574.1|574|574.4|574.2|574.1|573.9|8
1639670110000|2021-12-16 15:55:10|574.2|574.1|574.4|574.2|574.5|574.2|574.2|574|1248
1639670120000|2021-12-16 15:55:20|574.3|574.3|574.4|574.2|574.4|574.3|574.3|574.2|0
1639670130000|2021-12-16 15:55:30|574.5|574.3|574.5|574.2|574.6|574.3|574.5|574.2|64
1639670140000|2021-12-16 15:55:40|574.4|574.3|574.4|574.3|574.5|574.3|574.4|574.3|0
1639670150000|2021-12-16 15:55:50||574.2||574.3||574.3||574.2|0
1639670160000|2021-12-16 15:56:00|574.3|574.2|574.4|574.1|574.4|574.2|574.3|574.1|448
1639670170000|2021-12-16 15:56:10|574.3|574|574.3|574.1|574.3|574.2|574.3|574|0
1639670200000|2021-12-16 15:56:40|574.4|574.2|574.5|574.2|574.6|574.4|574.4|574.2|2718
1639670210000|2021-12-16 15:56:50|574.6|574.3|574.8|574.5|574.8|574.6|574.5|574.3|1386
1639670220000|2021-12-16 15:57:00|574.7|574.4|574.4|574.2|574.7|574.4|574.4|574.2|708
1639670230000|2021-12-16 15:57:10|574.3|574.1|574.4|574.2|574.4|574.2|574.3|574|1987
1639670250000|2021-12-16 15:57:30|574.3|574.1|574.4|574.2|574.4|574.2|574.3|574.1|350
1639670260000|2021-12-16 15:57:40|574.5|574.3|574.4|574.2|574.5|574.4|574.4|574.2|1111
1639670280000|2021-12-16 15:58:00|574.3|574.3|574.2|574|574.5|574.3|574.2|573.9|1947
1639670300000|2021-12-16 15:58:20|574.1|573.9|574.4|574.2|574.4|574.2|574.1|573.9|2094
1639670310000|2021-12-16 15:58:30|574.3|574.1|574.3|574|574.3|574.1|574.3|574|1243
1639670320000|2021-12-16 15:58:40|574.4|574.1|574.4|574.2|574.4|574.3|574.3|574.1|1635
1639670340000|2021-12-16 15:59:00|574.3||574.4||574.4||574.3||448
1639670350000|2021-12-16 15:59:10||574.3||574.2||574.3||574.2|0
1639670360000|2021-12-16 15:59:20|574.3|574.1|574.3|574.2|574.4|574.2|574.2|574.1|1379
1639670370000|2021-12-16 15:59:30|574.4|574.1|574.5|574.4|574.6|574.4|574.4|574.1|908
1639670380000|2021-12-16 15:59:40|574.6|574.5|574.6|574.4|574.6|574.5|574.5|574.4|453
1639670390000|2021-12-16 15:59:50|574.7|574.5|574.8|574.6|575|574.8|574.7|574.5|1768
1639670400000|2021-12-16 16:00:00|574.7|574.5|574.8|574.6|574.9|574.6|574.7|574.5|493
1639670410000|2021-12-16 16:00:10|574.7|574.5|574.5|574.3|574.7|574.5|574.5|574.3|1037
1639670420000|2021-12-16 16:00:20||574.4||574.3||574.4||574.3|0
1639670430000|2021-12-16 16:00:30|574.6|574.4|574.8|574.6|574.9|574.7|574.6|574.4|830
1639670440000|2021-12-16 16:00:40|574.9|574.7|575|574.8|575|574.9|574.9|574.6|2542
1639670450000|2021-12-16 16:00:50|575.1|574.9|575.3|575.1|575.5|575.2|575.1|574.9|8594
1639670460000|2021-12-16 16:01:00|575.2|575|575|574.8|575.2|575|574.9|574.8|772
1639670470000|2021-12-16 16:01:10|574.9|574.7|574.7|574.5|575|574.7|574.7|574.5|10322
1639670480000|2021-12-16 16:01:20|574.8|574.6|574.8|574.6|574.8|574.6|574.6|574.5|354
1639670490000|2021-12-16 16:01:30||574.5||574.5||574.6||574.5|0
1639670500000|2021-12-16 16:01:40|574.7|574.4|574.4|574.1|574.7|574.4|574.4|574.1|1794
1639670510000|2021-12-16 16:01:50|574.5|574.2|574.7|574.4|574.7|574.5|574.5|574.2|0
1639670520000|2021-12-16 16:02:00|574.6|574.3|574.1|574|574.6|574.3|574.1|574|2
1639670530000|2021-12-16 16:02:10|574|573.9|574|573.7|574.1|573.9|574|573.7|0
1639670540000|2021-12-16 16:02:20|573.9|573.8|573.9|573.7|574|573.8|573.9|573.6|0
1639670550000|2021-12-16 16:02:30||573.6||573.6||573.7||573.6|0
1639670560000|2021-12-16 16:02:40|573.8|573.7|573.9|573.7|573.9|573.7|573.8|573.7|2010
1639670570000|2021-12-16 16:02:50|574.1|573.8|573.8|573.6|574.1|573.9|573.8|573.6|4961
1639670580000|2021-12-16 16:03:00|574.1|574|573.9|573.7|574.1|574|573.9|573.6|12304
1639670590000|2021-12-16 16:03:10|573.8|573.6|573.9|573.6|573.9|573.7|573.7|573.6|263
1639670600000|2021-12-16 16:03:20|573.8|573.7|574|573.8|574|573.9|573.8|573.7|96
1639670610000|2021-12-16 16:03:30|573.9|573.7|573.9|573.6|573.9|573.7|573.8|573.6|1036
1639670630000|2021-12-16 16:03:50|573.8|573.5|573.4|573.2|573.8|573.5|573.4|573.2|7285
1639670640000|2021-12-16 16:04:00|573.3|573.1|573.3|573|573.5|573.1|573.3|573|200
1639670650000|2021-12-16 16:04:10|573.2|573.1|573.2|573|573.3|573.1|573.1|573|15
1639670660000|2021-12-16 16:04:20|573.4|573.1|573.7|573.4|573.8|573.6|573.3|573|7269
1639670670000|2021-12-16 16:04:30|573.6|573.5|573.6|573.3|573.6|573.5|573.6|573.3|0
1639670680000|2021-12-16 16:04:40|573.7|573.6|573.6|573.3|573.7|573.6|573.5|573.3|5500
1639670690000|2021-12-16 16:04:50|573.7|573.6|573.6|573.3|573.7|573.6|573.5|573.3|7976
1639670700000|2021-12-16 16:05:00|573.5|573.2|573.5|573.3|573.6|573.3|573.2|573.1|1011
1639670710000|2021-12-16 16:05:10|573.6|573.4|573.5|573.2|573.7|573.4|573.4|573.2|548
1639670720000|2021-12-16 16:05:20|573.4|573.3|573.4|573.1|573.5|573.4|573.3|573.1|1010
1639670730000|2021-12-16 16:05:30|573.5|573.2|573.5|573.2|573.6|573.3|573.3|573|2990
1639670740000|2021-12-16 16:05:40|573.4|573.1|573.4|573.1|573.4|573.2|573.4|573.1|1000
1639670750000|2021-12-16 16:05:50|573.3|573|573.3|573.1|573.4|573.1|573.3|573|0
1639670760000|2021-12-16 16:06:00|573.2|573|573.2|573|573.2|573.1|573.1|573|160
1639670770000|2021-12-16 16:06:10|573.3|573.1|573.2|573|573.3|573.1|573.2|573|1706
1639670780000|2021-12-16 16:06:20|573.1|573.1|573.2|573.1|573.2|573.1|573.1|573.1|0
1639670790000|2021-12-16 16:06:30||573||573||573||573|0
1639670810000|2021-12-16 16:06:50|573.1|572.9|573.2|573|573.2|573|573.1|572.8|2229
1639670820000|2021-12-16 16:07:00|573.1|572.9|573.2|573|573.2|573|573.1|572.9|1495
1639670840000|2021-12-16 16:07:20|573.1|572.9|573.1|572.9|573.1|572.9|573|572.8|9
1639670850000|2021-12-16 16:07:30|573|572.8|572.7|572.4|573.1|572.9|572.7|572.4|1803
1639670860000|2021-12-16 16:07:40|572.8|572.5|572.7|572.4|572.8|572.5|572.7|572.4|700
1639670870000|2021-12-16 16:07:50|572.8|572.5|572.9|572.6|573|572.8|572.8|572.5|1867
1639670880000|2021-12-16 16:08:00|572.8|572.5|572.8|572.6|572.9|572.6|572.7|572.5|0
1639670890000|2021-12-16 16:08:10|572.7|572.5|572.7|572.5|572.7|572.5|572.7|572.5|0
1639670900000|2021-12-16 16:08:20|572.8||572.8||572.8||572.7||0
1639670910000|2021-12-16 16:08:30|572.7||572.7||572.7||572.7||0
1639670920000|2021-12-16 16:08:40|572.8|572.6|573|572.7|573|572.8|572.8|572.6|3222
1639670930000|2021-12-16 16:08:50|572.9|572.8|572.8|572.5|573|572.8|572.7|572.5|1226
1639670940000|2021-12-16 16:09:00|572.7|572.6|572.8|572.5|572.8|572.7|572.7|572.5|372
1639670950000|2021-12-16 16:09:10|572.9|572.6|572.9|572.6|573|572.8|572.8|572.6|1687
1639670960000|2021-12-16 16:09:20|573|572.7|572.9|572.6|573|572.7|572.8|572.6|27
1639670970000|2021-12-16 16:09:30|572.8|572.5|572.8|572.5|572.8|572.5|572.7|572.5|500
1639670980000|2021-12-16 16:09:40|572.9|572.6|572.8|572.5|573|572.8|572.7|572.5|987
1639670990000|2021-12-16 16:09:50|572.9||572.8||572.9||572.8||0
1639671000000|2021-12-16 16:10:00|572.9|572.6|573.1|572.8|573.1|572.9|572.8|572.6|1353
1639671010000|2021-12-16 16:10:10|573|572.7|573.4|573.1|573.5|573.3|573|572.7|5574
1639671020000|2021-12-16 16:10:20|573.3|573|573.2|573|573.3|573|573.2|573|2545
1639671030000|2021-12-16 16:10:30|573.3|573.1|573.5|573.2|573.6|573.3|573.3|573|1300
1639671040000|2021-12-16 16:10:40||573.3||573.2||573.3||573.2|1350
1639671050000|2021-12-16 16:10:50|573.4||573.5||573.5||573.4||0
1639671060000|2021-12-16 16:11:00|573.4|573.1|573.5|573.3|573.5|573.3|573.2|573|8211
1639671070000|2021-12-16 16:11:10|573.4|573.2|573.3|573.1|573.5|573.2|573.3|573|303
1639671090000|2021-12-16 16:11:30|573.4|573.2|573.6|573.4|573.6|573.4|573.3|573.2|2703
1639671110000|2021-12-16 16:11:50|573.7|573.5|573.7|573.4|573.8|573.6|573.7|573.4|910
1639671120000|2021-12-16 16:12:00|573.6|573.5|573.6|573.4|573.6|573.5|573.5|573.4|1023
1639671130000|2021-12-16 16:12:10|573.5|573.3|573.5|573.3|573.7|573.3|573.4|573.3|0
1639671150000|2021-12-16 16:12:30|573.6|573.4|573.5|573.3|573.6|573.4|573.5|573.3|1250
1639671170000|2021-12-16 16:12:50|573.4|573.2|573.5|573.2|573.5|573.3|573.3|573|1723
1639671180000|2021-12-16 16:13:00|573.4||573.4||573.5||573.4||0
1639671190000|2021-12-16 16:13:10||573.1||573.1||573.2||573.1|2
1639671200000|2021-12-16 16:13:20|573.3|573.2|573.3|573.1|573.4|573.2|573.3|573|288
1639671210000|2021-12-16 16:13:30|573.2|573|573.2|572.9|573.2|573|573.2|572.9|10
1639671220000|2021-12-16 16:13:40|573.1|572.8|573.1|572.8|573.1|572.9|573.1|572.8|0
1639671230000|2021-12-16 16:13:50|573|572.7|572.9|572.6|573|572.8|572.8|572.6|1897
1639671240000|2021-12-16 16:14:00|572.8|572.5|572.7|572.4|572.8|572.5|572.5|572.3|4299
1639671250000|2021-12-16 16:14:10|572.6|572.3|572.5|572.3|572.6|572.4|572.4|572.3|19
1639671260000|2021-12-16 16:14:20|572.6|572.4|572.6|572.5|572.8|572.6|572.6|572.3|7561
1639671280000|2021-12-16 16:14:40|572.5|572.4|572.6|572.4|572.6|572.5|572.4|572.3|716
1639671290000|2021-12-16 16:14:50|572.8|572.5|572.8|572.5|572.8|572.6|572.7|572.5|1089
1639671300000|2021-12-16 16:15:00|572.9|572.6|572.8|572.6|572.9|572.8|572.8|572.5|4360
1639671310000|2021-12-16 16:15:10|572.5|572.7|572.8|572.7|572.9|572.7|572.5|572.4|18936
1639671320000|2021-12-16 16:15:20|572.7|572.6|573.1|572.8|573.1|572.9|572.7|572.5|1553
1639671330000|2021-12-16 16:15:30|573|572.7|572.9|572.7|573.1|572.7|572.8|572.7|0
1639671340000|2021-12-16 16:15:40|573|572.8|573|572.7|573|572.8|573|572.7|0
1639671350000|2021-12-16 16:15:50|573.1|572.8|573.2|572.9|573.3|573.1|573|572.7|2604
1639671360000|2021-12-16 16:16:00|573.1|572.8|573|572.8|573.1|572.8|573|572.8|226
1639671370000|2021-12-16 16:16:10|572.9||572.9||573||572.9||0
1639671380000|2021-12-16 16:16:20|573|572.9|572.9|572.8|573|572.9|572.9|572.8|838
1639671390000|2021-12-16 16:16:30|573|572.9|573|572.8|573.1|572.9|572.9|572.8|274
1639671400000|2021-12-16 16:16:40|573.1|572.9|573|572.8|573.1|572.9|573|572.8|0
1639671410000|2021-12-16 16:16:50|573.1|572.9|573.1|572.9|573.3|573.2|573.1|572.8|5000
1639671420000|2021-12-16 16:17:00|573|572.8|573|572.9|573|572.9|573|572.8|1
1639671430000|2021-12-16 16:17:10|573.1|573|573.2|573|573.4|573.1|573.1|572.9|2144
1639671440000|2021-12-16 16:17:20|573.1||573.2||573.2||573.1||0
1639671460000|2021-12-16 16:17:40||573.1||573||573.1||573|850
1639671470000|2021-12-16 16:17:50|573.1|573.1|573.2|573|573.2|573.1|573.1|572.9|1001
1639671480000|2021-12-16 16:18:00|573.3|573.1|573.4|573.2|573.5|573.3|573.3|573.1|1393
1639671500000|2021-12-16 16:18:20|573.1|573|572.4|572.1|573.1|573|572.4|572.1|25254
1639671510000|2021-12-16 16:18:30|572.5|572.2|572.7|572.4|572.7|572.5|572.5|572.2|6783
1639671520000|2021-12-16 16:18:40|572.8|572.5|572.5|572.4|572.9|572.6|572.5|572.4|5240
1639671530000|2021-12-16 16:18:50|572.6|572.5|572.6|572.4|572.7|572.5|572.6|572.4|63
1639671540000|2021-12-16 16:19:00|573.1|572.5|572.6|572.4|573.1|572.7|572.6|572.4|30963
1639671550000|2021-12-16 16:19:10||572.5||572.4||572.5||572.4|0
1639671560000|2021-12-16 16:19:20|572.5|572.5|572.6|572.4|572.6|572.5|572.5|572.4|213
1639671580000|2021-12-16 16:19:40|572.5||572.6||572.6||572.5||0
1639671590000|2021-12-16 16:19:50|572.5||572.6||572.6||572.5||0
1639671600000|2021-12-16 16:20:00|572.5|572.3|572.4|572.3|572.6|572.3|572.4|572.3|1111
1639671610000|2021-12-16 16:20:10|572.5|572.4|572.4|572.3|572.5|572.4|572.4|572.3|940
1639671620000|2021-12-16 16:20:20|572.5|572.4|572.4|572.2|572.5|572.4|572.3|572.2|2262
1639671630000|2021-12-16 16:20:30|572.5|572.3|572.6|572.4|572.6|572.5|572.5|572.3|2073
1639671640000|2021-12-16 16:20:40|572.5|572.3|572.6|572.4|572.6|572.5|572.5|572.3|3160
1639671650000|2021-12-16 16:20:50|572.7|572.5|572.7|572.5|572.7|572.5|572.6|572.3|2365
1639671660000|2021-12-16 16:21:00|572.6|572.4|572.7|572.4|572.7|572.5|572.5|572.4|1474
1639671670000|2021-12-16 16:21:10|572.6|572.5|572.7|572.5|572.7|572.5|572.6|572.4|437
1639671680000|2021-12-16 16:21:20|572.6|572.6|572|571.7|572.7|572.6|571.9|571.7|68736
1639671690000|2021-12-16 16:21:30|571.9|571.8|572|571.8|572|571.9|571.9|571.7|7184
1639671700000|2021-12-16 16:21:40|572.1|571.9|572|571.9|572.1|572|572|571.8|7688
1639671710000|2021-12-16 16:21:50|572.1|571.8|572|571.8|572.1|572|572|571.8|11519
1639671720000|2021-12-16 16:22:00|572.1|571.9|572.8|572.6|572.9|572.7|572|571.8|100463
1639671730000|2021-12-16 16:22:10|572.7|572.5|572.8|572.6|572.8|572.7|572.7|572.5|4938
1639671740000|2021-12-16 16:22:20|572.7|572.5|572.7|572.5|572.8|572.6|572.7|572.5|1146
1639671760000|2021-12-16 16:22:40|572.6|572.4|572.7|572.5|572.7|572.6|572.6|572.4|3583
1639671770000|2021-12-16 16:22:50|572.6|572.4|572.5|572.3|572.6|572.5|572.5|572.3|2741
1639671790000|2021-12-16 16:23:10|572.6|572.4|572.7|572.5|572.7|572.5|572.6|572.4|2025
1639671800000|2021-12-16 16:23:20|572.6|572.4|572.6|572.3|572.6|572.5|572.5|572.3|1109
1639671810000|2021-12-16 16:23:30|572.5||572.6||572.6||572.5||0
1639671820000|2021-12-16 16:23:40|572.5|572.4|572.6|572.3|572.6|572.5|572.5|572.3|231
1639671830000|2021-12-16 16:23:50||572.4||572.3||572.5||572.3|1056
1639671840000|2021-12-16 16:24:00|572.5|572.4|572.6|572.3|572.6|572.5|572.5|572.3|1179
1639671850000|2021-12-16 16:24:10|572.5|572.2|572.3|572.1|572.5|572.2|572.3|572.1|7201
1639671860000|2021-12-16 16:24:20|572.4|572.2|572.5|572.2|572.5|572.4|572.4|572.2|1556
1639671870000|2021-12-16 16:24:30|572.4|572.1|572.3|572.1|572.4|572.2|572.1|571.7|10661
1639671880000|2021-12-16 16:24:40|572.2|572|572.3|572.1|572.4|572.3|572.1|571.8|6390
1639671890000|2021-12-16 16:24:50|572.4|572.2|572.4|572.2|572.4|572.2|572.3|572.2|10129
1639671900000|2021-12-16 16:25:00|572.5|572.3|572.2|571.9|572.5|572.4|572.1|571.9|9200
1639671910000|2021-12-16 16:25:10|572.1|572|572|571.8|572.3|572.1|572|571.8|1350
1639671920000|2021-12-16 16:25:20|571.9|571.9|571.9|571.6|572.1|572|571.8|571.6|8699
1639671930000|2021-12-16 16:25:30|572|571.7|572.1|571.9|572.2|571.9|572|571.7|2244
1639671940000|2021-12-16 16:25:40|572|571.8|572.1|571.8|572.2|572|572|571.7|4159
1639671950000|2021-12-16 16:25:50|572.2|571.9|572.2|571.9|572.2|572|572.2|571.9|500
1639671960000|2021-12-16 16:26:00|572.1|572|572.3|572.1|572.4|572.2|572.1|572|184
1639671970000|2021-12-16 16:26:10|572.4|572.2|572.4|572.1|572.5|572.3|572.3|572.1|2947
1639671980000|2021-12-16 16:26:20|572.3|572|572.4|572.2|572.5|572.3|572.3|572|839
1639671990000|2021-12-16 16:26:30||572.1||572.1||572.2||572.1|0
1639672000000|2021-12-16 16:26:40||572.2||572.2||572.3||572.1|300
1639672010000|2021-12-16 16:26:50|572.3|572.3|572.3|572.1|572.3|572.3|572.3|572.1|1386
1639672020000|2021-12-16 16:27:00|572.4|572.2|572.4|572.2|572.4|572.3|572.3|572.1|1496
1639672030000|2021-12-16 16:27:10|572.3|572.1|572.5|572.3|572.6|572.4|572.3|572.1|3493
1639672040000|2021-12-16 16:27:20|572.6|572.4|572.5|572.2|572.6|572.4|572.5|572.2|793
1639672050000|2021-12-16 16:27:30||572.3||572.3||572.3||572.2|0
1639672060000|2021-12-16 16:27:40|572.4|572.2|572.6|572.4|572.8|572.7|572.4|572.2|6168
1639672070000|2021-12-16 16:27:50|572.7|572.3|572.8|572.6|573|572.7|572.6|572.3|2130
1639672080000|2021-12-16 16:28:00|572.7|572.5|572.6|572.4|572.8|572.6|572.4|572.1|16228
1639672090000|2021-12-16 16:28:10||572.5||572.3||572.5||572.3|685
1639672100000|2021-12-16 16:28:20|572.5|572.4|572.6|572.3|572.8|572.7|572.5|572.3|8175
1639672110000|2021-12-16 16:28:30|572.5|572.4|572.5|572.3|572.5|572.4|572.5|572.3|0
1639672120000|2021-12-16 16:28:40|572.6|572.4|572.8|572.5|572.8|572.6|572.6|572.3|1512
1639672130000|2021-12-16 16:28:50|572.7||572.7||572.7||572.7||0
1639672140000|2021-12-16 16:29:00|572.6|572.4|573|572.7|573|572.8|572.5|572.2|17668
1639672150000|2021-12-16 16:29:10|572.9|572.6|572.9|572.6|572.9|572.6|572.8|572.5|4467
1639672160000|2021-12-16 16:29:20|572.8|572.7|572.9|572.6|572.9|572.8|572.7|572.5|3454
1639672170000|2021-12-16 16:29:30|572.8|572.7|572.9|572.8|572.9|572.8|572.7|572.6|4407
1639672180000|2021-12-16 16:29:40|572.8|572.7|572.9|572.7|572.9|572.7|572.8|572.6|777
1639672190000|2021-12-16 16:29:50|573.3|572.8|573.7|573.2|573.7|573.3|573|572.7|5790
1639728020000|2021-12-17 08:00:20|575|574.4|576.4|575.3|578|575.5|575|574.4|0
1639728030000|2021-12-17 08:00:30|576.3|575.2|576.7|575.6|577.5|576.5|575.6|574.6|0
1639728040000|2021-12-17 08:00:40|576.8|575.5|577|575.5|577|575.5|575.5|574.2|0
1639728050000|2021-12-17 08:00:50|576.8|574|576.4|575.3|576.8|575.3|576|574|0
1639728060000|2021-12-17 08:01:00|576.3|575.4|575.6|574.9|576.3|575.5|575.3|574.3|0
1639728070000|2021-12-17 08:01:10|575.5|575|575.5|575.1|576.1|575.3|575.4|575|0
1639728080000|2021-12-17 08:01:20|575.4|575.2|576|575.3|576|575.3|575.4|575.1|0
1639728090000|2021-12-17 08:01:30|576.1|575.4|576.2|575.5|576.5|575.6|575.9|575.4|0
1639728100000|2021-12-17 08:01:40|576.3|575.6|576.7|575.9|576.8|576|576.3|575.6|0
1639728110000|2021-12-17 08:01:50|576.8|576|577.5|577.1|577.6|577.1|576.8|576|0
1639728120000|2021-12-17 08:02:00|577.6|577.3|578.4|577.7|579.4|578.6|577.5|577|0
1639728130000|2021-12-17 08:02:10|578.3|577.6|578.5|577.8|578.8|578|578|577.2|0
1639728140000|2021-12-17 08:02:20|578.6|577.9|577.8|577.5|579|578.2|577.8|577.5|0
1639728150000|2021-12-17 08:02:30|577.9|577.6|577.7|577|578|577.7|577.2|576.5|0
1639728160000|2021-12-17 08:02:40|577.6|577.1|578|577.3|578|577.6|577.4|577|0
1639728170000|2021-12-17 08:02:50|577.9||577.9||578||577.7||0
1639728180000|2021-12-17 08:03:00|577.8|577.1|577.5|577|577.8|577.1|577.5|577|0
1639728190000|2021-12-17 08:03:10|577.9|577.1|578|577.6|578|577.6|577.9|577.1|830
1639728200000|2021-12-17 08:03:20|577.9|577.5|578.5|578|578.5|578|577.7|577.1|0
1639728210000|2021-12-17 08:03:30|578.4|577.9|578.4|577.9|578.5|578.3|578.2|577.7|0
1639728220000|2021-12-17 08:03:40|578.3|578|578.5|578|578.5|578.2|578.2|577.6|0
1639728230000|2021-12-17 08:03:50|578.4|577.9|578.5|577.9|578.5|577.9|578.2|577.6|0
1639728240000|2021-12-17 08:04:00|578.7|578|579.2|578.5|579.3|578.6|578.7|578|0
1639728250000|2021-12-17 08:04:10|579.5|578.6|579.2|578.4|579.5|578.8|579.2|578.4|0
1639728260000|2021-12-17 08:04:20||578.5||578.6||578.6||578.5|0
1639728270000|2021-12-17 08:04:30||578.5||578.5||578.6||578.5|0
1639728280000|2021-12-17 08:04:40|579.1|578.4|579.2|578.5|579.2|578.5|578.3|577.6|0
1639728290000|2021-12-17 08:04:50|579.3|578.6|579.1|578.5|579.6|578.9|578.9|578.5|0
1639728300000|2021-12-17 08:05:00|579.2|578.6|579.6|579.1|579.6|579.2|579|578.5|0
1639728310000|2021-12-17 08:05:10||579.2||579.3||579.4||579.2|0
1639728320000|2021-12-17 08:05:20|579.5|579|579.5|579|579.5|579|579.5|578.9|0
1639728330000|2021-12-17 08:05:30|579.6|579.2|580|579.5|580|579.7|579.5|579.2|0
1639728340000|2021-12-17 08:05:40|579.9|579.4|579.7|579.2|580|579.4|579.7|579.2|0
1639728350000|2021-12-17 08:05:50|579.9|579.3|579.6|579.1|579.9|579.4|579.6|579.1|0
1639728360000|2021-12-17 08:06:00|579.7|579|579.3|578.9|579.7|579.1|579.1|578.9|0
1639728370000|2021-12-17 08:06:10|579.2|578.8|578.5|578|579.2|578.8|578.3|577.7|0
1639728380000|2021-12-17 08:06:20|578.4|578.1|578.9|578.4|578.9|578.4|578.4|578.1|0
1639728390000|2021-12-17 08:06:30|579|578.5|579.3|578.7|579.3|578.8|578.4|578.3|0
1639728400000|2021-12-17 08:06:40|579.2|578.6|579.3|578.7|579.3|578.7|578.8|578.4|0
1639728410000|2021-12-17 08:06:50|579.2|578.8|579|578.5|579.2|578.9|579|578.5|0
1639728420000|2021-12-17 08:07:00|578.9|578.4|578.7|578.2|578.9|578.4|578.5|578|0
1639728430000|2021-12-17 08:07:10|578.6|578.1|578.8|578.2|578.8|578.3|578.6|578.1|0
1639728450000|2021-12-17 08:07:30|579|578.3|579|578.6|579.2|578.7|578.8|578.3|0
1639728460000|2021-12-17 08:07:40|579.2|578.7|579.1|578.4|579.2|578.8|578.6|578.4|0
1639728470000|2021-12-17 08:07:50|579.2|578.7|580|579.4|580|579.4|579.2|578.7|0
1639728480000|2021-12-17 08:08:00|579.9|579.5|580.3|579.8|580.7|580|579.9|579.5|0
1639728490000|2021-12-17 08:08:10|580.2|579.6|580.1|579.4|580.2|579.8|579.9|579.4|0
1639728500000|2021-12-17 08:08:20|580|579.5|580|579.6|580.2|579.8|579.9|579.4|0
1639728510000|2021-12-17 08:08:30|579.9|579.4|578.6|578.1|579.9|579.4|578.6|578.1|0
1639728520000|2021-12-17 08:08:40|578.8|578|578.8|578.2|579|578.4|578.8|578|0
1639728530000|2021-12-17 08:08:50|578.9|578.3|578.6|578|578.9|578.3|578.6|578|0
1639728540000|2021-12-17 08:09:00|578|577.9|578.5|578|578.6|578|578|577.7|0
1639728550000|2021-12-17 08:09:10|578.4|577.9|578.8|578.3|578.8|578.4|578.4|577.9|0
1639728560000|2021-12-17 08:09:20|578.2|578.4|578.4|578|579|578.5|578|577.9|0
1639728580000|2021-12-17 08:09:40|578.3|577.9|578.4|577.9|578.4|577.9|578.2|577.7|0
1639728590000|2021-12-17 08:09:50|578.3|577.8|578.1|577.7|578.3|577.8|578|577.7|0
1639728600000|2021-12-17 08:10:00|578|577.8|578.1|577.7|578.3|577.8|577.9|577.7|0
1639728610000|2021-12-17 08:10:10|578|577.6|577.9|577.7|578|577.7|577.9|577.6|0
1639728620000|2021-12-17 08:10:20||577.6||577.7||577.7||577.6|0
1639728630000|2021-12-17 08:10:30|578.1|577.8|578.4|577.9|578.4|577.9|578.1|577.8|0
1639728640000|2021-12-17 08:10:40|578.3|577.8|578|577.6|578.3|577.8|578|577.6|0
1639728650000|2021-12-17 08:10:50|577.9|577.4|577.3|576.7|577.9|577.6|577.3|576.7|0
1639728660000|2021-12-17 08:11:00|577.2|576.8|577.4|576.9|577.4|576.9|576.9|576.8|0
1639728670000|2021-12-17 08:11:10|577.5|577|577.5|577.1|577.5|577.1|577.4|577|0
1639728680000|2021-12-17 08:11:20|577.4|577|578.2|577.9|578.2|578|577.3|577|0
1639728690000|2021-12-17 08:11:30|578.3|578|578.5|578|578.9|578.2|578.3|577.8|0
1639728700000|2021-12-17 08:11:40|578.6|578.1|579.1|578.6|579.1|578.6|578.6|578.1|0
1639728710000|2021-12-17 08:11:50|579.2|578.7|579|578.4|579.2|578.7|579|578.2|0
1639728720000|2021-12-17 08:12:00||578.3||578.4||578.4||578.2|0
1639728730000|2021-12-17 08:12:10|578.9|578.2|578.6|578.2|578.9|578.3|578.4|578.2|0
1639728740000|2021-12-17 08:12:20|578.5|578.1|579.1|578.5|579.4|578.9|578.4|577.9|0
1639728750000|2021-12-17 08:12:30||578.6||578.7||578.7||578.6|0
1639728760000|2021-12-17 08:12:40||578.8||578.9||578.9||578.7|0
1639728770000|2021-12-17 08:12:50||578.7||578.9||579||578.7|0
1639728780000|2021-12-17 08:13:00|579.4|578.7|579.8|579.3|580.1|579.3|579.4|578.7|0
1639728790000|2021-12-17 08:13:10|579.9|579.4|580|579.5|580|579.5|579.9|579.4|0
1639728800000|2021-12-17 08:13:20|579.8||579.8||579.8||579.8||0
1639728810000|2021-12-17 08:13:30|580|579.6|580|579.7|580|579.7|580|579.6|0
1639728820000|2021-12-17 08:13:40|579.9||580||580||579.9||0
1639728830000|2021-12-17 08:13:50|579.9|579.8|580|579.7|580|579.8|579.9|579.7|0
1639728840000|2021-12-17 08:14:00|579.9|579.5|580.4|580|580.9|580.3|579.8|579.4|0
1639728850000|2021-12-17 08:14:10|580.5|580.1|580.8|580.3|580.9|580.4|580.5|580.1|0
1639728860000|2021-12-17 08:14:20|580.9|580.2|581|580.5|581|580.5|580.9|580.2|0
1639728870000|2021-12-17 08:14:30|580.9|580.6|581.1|580.7|581.2|580.9|580.9|580.6|0
1639728880000|2021-12-17 08:14:40|581|580.6|581.1|580.6|581.1|580.6|580.9|580.6|0
1639728890000|2021-12-17 08:14:50|581|580.5|580.7|580.2|581|580.6|580.7|580.2|0
1639728900000|2021-12-17 08:15:00|580.5|580|580|579.5|580.5|580|580|579.5|0
1639728910000|2021-12-17 08:15:10|579.9|579.6|580.2|579.8|580.2|580|579.8|579.6|0
1639728920000|2021-12-17 08:15:20|580.1|579.9|580.3|579.9|580.9|580.4|580.1|579.9|0
1639728930000|2021-12-17 08:15:30||579.8||579.8||579.8||579.8|0
1639728940000|2021-12-17 08:15:40|580.4|579.9|580|579.7|580.6|579.9|580|579.7|0
1639728950000|2021-12-17 08:15:50|580.1|579.8|580.1|579.7|580.2|579.8|580.1|579.7|0
1639728960000|2021-12-17 08:16:00|580.2|579.8|579.9|579.4|580.2|579.8|579.9|579.3|0
1639728970000|2021-12-17 08:16:10|580|579.5|580.3|579.7|580.5|580.1|579.9|579.5|0
1639728980000|2021-12-17 08:16:20|580.2|579.8|580.1|579.7|580.2|579.9|580.1|579.7|0
1639728990000|2021-12-17 08:16:30|580.2|579.6|580.2|579.8|580.2|580|580.2|579.6|0
1639729000000|2021-12-17 08:16:40|580.1|579.7|580.2|579.7|580.2|579.7|580.1|579.6|0
1639729010000|2021-12-17 08:16:50||579.8||579.9||579.9||579.8|0
1639729020000|2021-12-17 08:17:00|580.4|580|580.9|580.5|580.9|580.5|580.4|579.9|0
1639729030000|2021-12-17 08:17:10|581|580.6|581|580.6|581|580.6|581|580.6|0
1639729040000|2021-12-17 08:17:20|580.9|580.7|580.5|579.9|581|580.7|580.3|579.8|0
1639729050000|2021-12-17 08:17:30|580.4|579.7|580.3|579.7|580.4|579.7|580.3|579.7|0
1639729060000|2021-12-17 08:17:40|580.4|579.8|580.3|579.7|580.4|579.9|580.2|579.6|0
1639729070000|2021-12-17 08:17:50|580.2|579.6|580.3|579.9|580.3|579.9|580|579.6|0
1639729080000|2021-12-17 08:18:00|580.5|580|580.1|579.4|580.5|580.1|580.1|579.4|0
1639729090000|2021-12-17 08:18:10|580|579.5|579.9|579.4|580|579.6|579.9|579.2|0
1639729100000|2021-12-17 08:18:20|580|579.5|579.7|579.3|580.1|579.6|579.7|579.3|0
1639729110000|2021-12-17 08:18:30|579.8|579.4|580|579.4|580|579.8|579.7|579.4|0
1639729120000|2021-12-17 08:18:40|580.1|579.5|580.1|579.6|580.2|579.6|580.1|579.5|0
1639729130000|2021-12-17 08:18:50|580|579.5|579.9|579.5|580|579.7|579.7|579.4|0
1639729140000|2021-12-17 08:19:00|580|579.6|579.9|579.6|580.1|579.6|579.9|579.5|0
1639729150000|2021-12-17 08:19:10|579.8|579.5|579.2|578.6|579.8|579.5|579.1|578.5|0
1639729160000|2021-12-17 08:19:20|579.1|578.7|579.1|578.7|579.1|578.7|579.1|578.7|0
1639729170000|2021-12-17 08:19:30|579.2|578.8|579.6|579.3|579.6|579.3|579.2|578.8|0
1639729180000|2021-12-17 08:19:40|579.7|579.4|579.7|579.3|579.9|579.5|579.6|579.3|0
1639729190000|2021-12-17 08:19:50|579.6|579.1|579.6|579.1|579.6|579.1|579.3|579|0
1639729200000|2021-12-17 08:20:00|579.7|579.2|579.6|579.1|579.8|579.3|579.6|579.1|0
1639729210000|2021-12-17 08:20:10|579.7||579.7||579.7||579.7||0
1639729220000|2021-12-17 08:20:20|579.6|579|579.9|579.5|579.9|579.5|579.5|579|0
1639729230000|2021-12-17 08:20:30||579.6||579.6||579.7||579.5|0
1639729240000|2021-12-17 08:20:40|580.1|579.7|579.9|579.8|580.2|579.8|579.9|579.6|0
1639729250000|2021-12-17 08:20:50|580.2|579.9|580.7|580.2|580.7|580.3|580.2|579.9|0
1639729260000|2021-12-17 08:21:00|580.8|580.1|580.9|580.4|580.9|580.4|580.7|580.1|0
1639729270000|2021-12-17 08:21:10|581||581||581||581||0
1639729280000|2021-12-17 08:21:20|580.9|580.3|580.9|580.4|580.9|580.4|580.9|580.3|0
1639729290000|2021-12-17 08:21:30|581|580.5|581.2|580.9|581.2|581|581|580.5|0
1639729300000|2021-12-17 08:21:40|581.1|580.8|580.9|580.6|581.1|580.8|580.9|580.5|0
1639729310000|2021-12-17 08:21:50|580.8|580.4|580.7|580.2|580.8|580.4|580.6|580.1|0
1639729320000|2021-12-17 08:22:00|580.8|580.3|580.9|580.4|581|580.6|580.8|580.3|0
1639729330000|2021-12-17 08:22:10|580.8|580.3|580.7|580.2|580.8|580.3|580.5|580.1|0
1639729340000|2021-12-17 08:22:20|580.8|580.1|580.7|580.3|580.9|580.4|580.7|580.1|0
1639729350000|2021-12-17 08:22:30|580.6|580.2|580.1|579.5|580.6|580.2|580|579.5|0
1639729360000|2021-12-17 08:22:40||579.6||579.6||579.7||579.6|0
1639729370000|2021-12-17 08:22:50|580|579.7|580|579.6|580|579.8|580|579.6|0
1639729380000|2021-12-17 08:23:00|580.1|579.7|580.1|579.9|580.1|579.9|580.1|579.7|0
1639729390000|2021-12-17 08:23:10|580.3|579.8|580.7|580.1|580.7|580.3|580.3|579.8|0
1639729400000|2021-12-17 08:23:20||580.2||580.3||580.3||580.2|0
1639729410000|2021-12-17 08:23:30|580.9|580.4|580.8|580.4|580.9|580.4|580.8|580.4|0
1639729420000|2021-12-17 08:23:40|580.9|580.5|581|580.7|581|580.7|580.9|580.5|0
1639729430000|2021-12-17 08:23:50|580.9|580.8|581|580.6|581|580.8|580.9|580.3|0
1639729440000|2021-12-17 08:24:00|581.2|580.7|581.6|581.3|581.6|581.3|581.2|580.7|0
1639729450000|2021-12-17 08:24:10|581.5|581.2|581.1|580.7|581.6|581.3|581|580.7|0
1639729460000|2021-12-17 08:24:20|581|580.6|581.1|580.8|581.1|580.8|581|580.6|0
1639729470000|2021-12-17 08:24:30|580.9|580.7|581.1|580.7|581.1|580.9|580.6|580.5|0
1639729480000|2021-12-17 08:24:40||580.8||580.8||580.9||580.8|0
1639729490000|2021-12-17 08:24:50|581||581.3||581.3||581||0
1639729510000|2021-12-17 08:25:10|581.2|580.6|580.9|580.4|581.2|580.7|580.8|580.4|0
1639729520000|2021-12-17 08:25:20|580.8|580.2|580.7|580.5|580.9|580.5|580.7|580.2|0
1639729530000|2021-12-17 08:25:30|580.5|580.6|580.7|580.2|580.7|580.6|580.5|580.2|0
1639729540000|2021-12-17 08:25:40|580.6|580.1|580.6|580.1|580.6|580.1|580.6|580|0
1639729550000|2021-12-17 08:25:50|580.5|580|580.6|580.1|580.6|580.1|580.3|579.9|0
1639729560000|2021-12-17 08:26:00||580||580||580.2||580|0
1639729570000|2021-12-17 08:26:10|580.5|579.9|580.3|579.9|580.5|580.1|580|579.6|0
1639729580000|2021-12-17 08:26:20|580.4|579.8|580.2|579.8|580.5|579.8|580.2|579.8|0
1639729590000|2021-12-17 08:26:30|580.1|579.7|579.9|579.3|580.1|579.7|579.9|579.3|0
1639729600000|2021-12-17 08:26:40|580||579.9||580||579.9||0
1639729610000|2021-12-17 08:26:50|580||579.8||580.1||579.8||0
1639729630000|2021-12-17 08:27:10|579.9||580.1||580.1||579.9||0
1639729640000|2021-12-17 08:27:20|580||579.9||580||579.9||0
1639729650000|2021-12-17 08:27:30|580|579.4|579.9|579.3|580|579.5|579.9|579.3|0
1639729660000|2021-12-17 08:27:40|580||579.9||580||579.9||0
1639729670000|2021-12-17 08:27:50|580||580.1||580.1||580||0
1639729680000|2021-12-17 08:28:00|580||579.9||580||579.9||0
1639729690000|2021-12-17 08:28:10|580|579.1|580.2|579.5|580.2|579.5|580|579.1|0
1639729700000|2021-12-17 08:28:20|579.9|579.6|579.9|579.4|579.9|579.6|579.8|579.4|1089
1639729710000|2021-12-17 08:28:30|579.7|579.2|579.4|578.8|579.9|579.4|579.4|578.8|502
1639729720000|2021-12-17 08:28:40|579.6|579|579.6|578.9|579.6|579|579.4|578.7|43
1639729730000|2021-12-17 08:28:50|579.4|579|579.3|578.7|579.6|579|579.3|578.7|0
1639729740000|2021-12-17 08:29:00|579.2|578.9|579.3|578.9|579.3|578.9|579.2|578.9|0
1639729760000|2021-12-17 08:29:20|579.1|578.5|579|578.5|579.2|578.7|579|578.5|200
1639729770000|2021-12-17 08:29:30|579.3|578.7|579.4|578.7|579.6|579|579.1|578.5|390
1639729780000|2021-12-17 08:29:40|579.6|578.9|579.2|578.5|579.6|578.9|579.2|578.5|0
1639729790000|2021-12-17 08:29:50|579.5|578.8|579.2|578.7|579.5|578.8|579|578.5|0
1639729800000|2021-12-17 08:30:00|579.1|578.5|579|578.5|579.2|578.7|578.9|578.5|0
1639729810000|2021-12-17 08:30:10|579.1|578.7|579.2|578.7|579.2|578.7|579.1|578.7|0
1639729820000|2021-12-17 08:30:20|579|577.7|578.3|577.8|579|578|578.3|577.7|2
1639729840000|2021-12-17 08:30:40|578.4|578|578.6|578|578.6|578|578.4|578|0
1639729850000|2021-12-17 08:30:50|578.4|577.8|578.7|578.2|578.9|578.4|578.4|577.8|1564
1639729860000|2021-12-17 08:31:00|579|578.4|578.9|578.3|579.1|578.6|578.7|578.2|0
1639729870000|2021-12-17 08:31:10|579.1|578.6|579.1|578.5|579.1|578.6|578.9|578.3|2979
1639729880000|2021-12-17 08:31:20|579|578.3|579.6|579|579.8|579.2|579|578.3|1812
1639729890000|2021-12-17 08:31:30|579.8|578.9|579.6|579|579.8|579|579.4|578.8|0
1639729900000|2021-12-17 08:31:40|579.3|578.8|579.1|578.6|579.3|578.8|579.1|578.6|780
1639729910000|2021-12-17 08:31:50|579.3|578.8|579.3|578.8|579.3|578.8|579|578.6|0
1639729920000|2021-12-17 08:32:00|579.1|578.6|579.2|578.8|579.2|578.8|579.1|578.6|0
1639729930000|2021-12-17 08:32:10|579|578.6|579.2|578.8|579.3|578.8|579|578.6|0
1639729940000|2021-12-17 08:32:20|579|578.5|579.2|578.6|579.2|578.6|579|578.4|220
1639729950000|2021-12-17 08:32:30|579|578.4|579|578.5|579.5|578.7|579|578.4|600
1639729960000|2021-12-17 08:32:40|578.8|578.3|578.9|578.3|579.1|578.5|578.8|578.3|0
1639729970000|2021-12-17 08:32:50|579|578.5|579.1|578.5|579.1|578.5|579|578.5|0
1639729980000|2021-12-17 08:33:00|578.9|578.3|578.9|578.3|578.9|578.3|578.8|578.3|0
1639729990000|2021-12-17 08:33:10|579|578.4|579|578.4|579|578.4|579|578.4|0
1639730010000|2021-12-17 08:33:30|579.4|578.8|579.3|578.6|579.4|578.8|579.2|578.4|82
1639730020000|2021-12-17 08:33:40|579.5|578.8|579.1|578.6|579.5|578.8|579.1|578.5|0
1639730030000|2021-12-17 08:33:50|579.7|579|579.8|579.3|579.8|579.3|579.7|579|250
1639730040000|2021-12-17 08:34:00|580|579.2|579.6|579.1|580|579.4|579.6|579.1|350
1639730050000|2021-12-17 08:34:10|579.8|579.3|579.1|578.6|579.8|579.3|579.1|578.6|13
1639730060000|2021-12-17 08:34:20|579.2|578.8|579.1|578.6|579.3|578.8|579|578.6|640
1639730070000|2021-12-17 08:34:30|579.4|578.9|579.3|578.8|579.5|578.9|579.2|578.7|369
1639730080000|2021-12-17 08:34:40|579.5|579|579.5|578.9|579.5|579|579.2|578.7|0
1639730090000|2021-12-17 08:34:50|579.2|578.6|579.2|578.6|579.3|578.8|579.2|578.6|0
1639730100000|2021-12-17 08:35:00|579.1|578.8|579.2|578.6|579.4|578.8|579.1|578.6|0
1639730110000|2021-12-17 08:35:10|579.5|578.8|579.7|579.1|579.7|579.1|579.5|578.8|0
1639730120000|2021-12-17 08:35:20|579.6|579|579.3|578.7|579.6|579|579.3|578.7|0
1639730130000|2021-12-17 08:35:30|579.4|578.9|579.5|578.9|579.7|578.9|579.4|578.7|0
1639730140000|2021-12-17 08:35:40|579.3|578.7|579.4|578.8|579.4|578.9|579.3|578.7|0
1639730150000|2021-12-17 08:35:50|579.3|578.7|579.4|578.8|579.5|578.9|579.2|578.6|0
1639730160000|2021-12-17 08:36:00|579.5|578.9|579.2|578.6|579.5|578.9|579.1|578.6|250
1639730170000|2021-12-17 08:36:10|579.3|578.8|579.2|578.6|579.3|578.8|579|578.6|0
1639730180000|2021-12-17 08:36:20|579.4|578.8|579.3|578.8|579.4|578.8|579.3|578.8|0
1639730190000|2021-12-17 08:36:30|579.2|578.5|578.9|578.3|579.2|578.5|578.9|578.3|511
1639730200000|2021-12-17 08:36:40|579.1|578.5|579.1|578.7|579.1|578.7|579.1|578.5|0
1639730210000|2021-12-17 08:36:50|579.2|578.5|579|578.5|579.2|578.5|578.8|578.3|168
1639730220000|2021-12-17 08:37:00|579.2|578.6|579.1|578.5|579.2|578.6|578.9|578.3|0
1639730230000|2021-12-17 08:37:10|578.9|578.3|578.8|578.3|579.1|578.5|578.8|578.3|0
1639730240000|2021-12-17 08:37:20|579|578.5|579.1|578.5|579.1|578.5|579|578.5|0
1639730260000|2021-12-17 08:37:40|578.9|578.3|578.9|578.3|579.2|578.6|578.9|578.3|0
1639730270000|2021-12-17 08:37:50|579|578.6|578.8|578.4|579|578.6|578.8|578.4|0
1639730280000|2021-12-17 08:38:00|579|578.5|579|578.5|579|578.5|578.8|578.4|0
1639730290000|2021-12-17 08:38:10|578.8|578.4|578.8|578.4|579|578.6|578.8|578.3|0
1639730300000|2021-12-17 08:38:20|579|578.5|579|578.5|579|578.5|579|578.5|0
1639730320000|2021-12-17 08:38:40|578.8|578.3|578.8|578.3|578.8|578.3|578.8|578.3|0
1639730330000|2021-12-17 08:38:50|579|578.5|579|578.5|579|578.5|578.8|578.4|0
1639730340000|2021-12-17 08:39:00|578.8|578.3|578.8|578.3|578.8|578.3|578.8|578.3|0
1639730360000|2021-12-17 08:39:20|579|578.5|578.8|578.3|579|578.5|578.8|578.3|0
1639730370000|2021-12-17 08:39:30|578.9|578.5|578.9|578.5|578.9|578.5|578.9|578.5|0
1639730380000|2021-12-17 08:39:40|578.7|578.3|579|578.6|579|578.6|578.7|578.3|0
1639730390000|2021-12-17 08:39:50||578.5||578.5||578.5||578.5|0
1639730400000|2021-12-17 08:40:00|578.8|578.4|579|578.5|579|578.5|578.8|578.3|0
1639730410000|2021-12-17 08:40:10|578.8|578.3|579.4|578.8|579.4|578.8|578.8|578.3|272
1639730420000|2021-12-17 08:40:20|579.6|578.7|579.1|578.6|579.6|578.8|579.1|578.5|0
1639730430000|2021-12-17 08:40:30|579|578.5|579.2|578.6|579.2|578.6|578.9|578.3|929
1639730440000|2021-12-17 08:40:40|579|578.4|579|578.5|579|578.5|579|578.4|0
1639730450000|2021-12-17 08:40:50|579.6|578.9|579.2|578.5|579.6|578.9|579.2|578.5|0
1639730460000|2021-12-17 08:41:00|579.3|578.7|579.2|578.5|579.3|578.7|579.1|578.5|0
1639730470000|2021-12-17 08:41:10|579.4|578.8|579.3|578.8|579.5|579|579.3|578.8|0
1639730480000|2021-12-17 08:41:20|579.5|579|579.7|579.2|579.9|579.3|579.5|579|450
1639730490000|2021-12-17 08:41:30|579.5|579|579.7|579.2|579.8|579.2|579.3|578.8|13547
1639730500000|2021-12-17 08:41:40|579.5|579.3|579.6|579.3|579.8|579.5|579.5|579.1|90
1639730510000|2021-12-17 08:41:50|579.8|579.5|579.7|579.2|579.9|579.5|579.7|579.2|706
1639730520000|2021-12-17 08:42:00|580|579.4|580|579.5|580|579.5|579.8|579.3|0
1639730530000|2021-12-17 08:42:10|579.9|579.4|579.7|579.3|579.9|579.4|579.7|579.3|235
1639730540000|2021-12-17 08:42:20|579.8|579.5|580.1|579.5|580.1|579.6|579.8|579.4|2000
1639730550000|2021-12-17 08:42:30|580|579.3|579.7|579.3|580|579.3|579.5|579|745
1639730560000|2021-12-17 08:42:40|579.5|579|579.8|579.3|579.9|579.3|579.5|579|0
1639730590000|2021-12-17 08:43:10|579.9|579.4|579.7|579.2|579.9|579.4|579.7|579.2|220
1639730600000|2021-12-17 08:43:20|580.5|580.1|580.6|580.3|580.7|580.4|580.5|580.1|0
1639730610000|2021-12-17 08:43:30|580.5|580.2|580.3|579.9|580.5|580.2|580.2|579.7|0
1639730620000|2021-12-17 08:43:40|580.2|579.8|580|579.8|580.2|579.8|580|579.8|0
1639730630000|2021-12-17 08:43:50|579.9|579.6|580|579.5|580|579.8|579.8|579.4|0
1639730640000|2021-12-17 08:44:00|579.9|579.4|579.8|579.4|579.9|579.4|579.8|579.4|0
1639730650000|2021-12-17 08:44:10|579.9|579.5|579.7|579.4|579.9|579.5|579.7|579.4|0
1639730660000|2021-12-17 08:44:20|579.8|579.5|579.8|579.5|579.8|579.5|579.8|579.5|0
1639730670000|2021-12-17 08:44:30|579.7|579.4|579.8|579.6|579.8|579.6|579.7|579.2|0
1639730680000|2021-12-17 08:44:40|579.7|579.5|579.7|579.5|579.8|579.6|579.7|579.5|0
1639730690000|2021-12-17 08:44:50|579.6|579.3|579.5|579.2|579.6|579.3|579.5|579.1|0
1639730700000|2021-12-17 08:45:00|579.4|579.3|579.4|579.2|579.5|579.3|579.4|579.2|0
1639730710000|2021-12-17 08:45:10|579.5|579.3|579.7|579.2|579.7|579.3|579.5|579.2|0
1639730720000|2021-12-17 08:45:20|579.6|579.1|579.5|579.1|579.6|579.1|579.2|579|0
1639730730000|2021-12-17 08:45:30|579.4|579|579.1|578.8|579.6|579.2|578.9|578.5|0
1639730740000|2021-12-17 08:45:40|579.2|578.7|579.1|578.7|579.2|578.7|579|578.6|0
1639730760000|2021-12-17 08:46:00|579|578.6|579|578.6|579|578.6|579|578.6|0
1639730770000|2021-12-17 08:46:10|578.9|578.5|579|578.7|579.1|578.7|578.8|578.5|0
1639730780000|2021-12-17 08:46:20|579.1|578.6|579|578.7|579.1|578.7|578.9|578.6|0
1639730790000|2021-12-17 08:46:30|579.1|578.8|579.1|578.8|579.1|578.8|579.1|578.8|0
1639730800000|2021-12-17 08:46:40|579.2|578.9|579.1|578.8|579.2|578.9|578.9|578.8|0
1639730810000|2021-12-17 08:46:50|579.2|578.9|579.2|578.8|579.2|578.9|579.1|578.8|0
1639730820000|2021-12-17 08:47:00|579.1|578.9|579.2|578.8|579.2|578.9|579.1|578.8|0
1639730830000|2021-12-17 08:47:10|579.1||579||579.1||579||0
1639730850000|2021-12-17 08:47:30|579.1|578.9|579|578.7|579.2|578.9|578.7|578.5|0
1639730860000|2021-12-17 08:47:40|578.9||578.9||579||578.9||0
1639730870000|2021-12-17 08:47:50|579|578.8|579.1|578.7|579.1|578.8|579|578.7|0
1639730880000|2021-12-17 08:48:00|579.2|578.8|579.4|579.1|579.5|579.1|579.2|578.7|0
1639730890000|2021-12-17 08:48:10|579.5|579.2|580|579.7|580.1|579.7|579.5|579.2|0
1639730900000|2021-12-17 08:48:20|580.1|579.8|580.1|579.8|580.3|580|579.9|579.7|0
1639730910000|2021-12-17 08:48:30|580|579.7|580.1|579.7|580.1|579.7|579.9|579.6|0
1639730920000|2021-12-17 08:48:40|580|579.8|580.3|580|580.4|580|580|579.8|0
1639730930000|2021-12-17 08:48:50|580.4|580.1|580.4|580.1|580.4|580.1|580.4|580|0
1639730940000|2021-12-17 08:49:00|580.5|580.2|580.5|580.2|580.5|580.2|580.5|580.2|0
1639730950000|2021-12-17 08:49:10|580.6|580.3|580.7|580.4|580.7|580.4|580.6|580.3|0
1639730960000|2021-12-17 08:49:20||580.5||580.4||580.5||580.4|0
1639730970000|2021-12-17 08:49:30|580.6|580.3|580.5|580.3|580.6|580.3|580.5|580.3|0
1639730980000|2021-12-17 08:49:40|580.1|580.2|580.2|579.9|580.5|580.2|580|579.8|0
1639730990000|2021-12-17 08:49:50|580.1|580|580|579.8|580.1|580|579.9|579.6|0
1639731000000|2021-12-17 08:50:00|580.1||580.1||580.1||580||0
1639731010000|2021-12-17 08:50:10|579.9|579.9|580.1|579.8|580.2|579.9|579.9|579.8|0
1639731020000|2021-12-17 08:50:20|580.2|579.9|580.2|579.9|580.2|579.9|580.1|579.8|0
1639731030000|2021-12-17 08:50:30|580.1|579.8|580.6|580.2|580.6|580.2|580.1|579.8|0
1639731040000|2021-12-17 08:50:40||580.3||580.2||580.3||580.2|0
1639731050000|2021-12-17 08:50:50|580.5|580.1|580.3|580|580.5|580.1|580.3|580|0
1639731060000|2021-12-17 08:51:00|580.2|579.9|580.1|579.8|580.2|579.9|580.1|579.8|0
1639731070000|2021-12-17 08:51:10|580.2|579.9|580.4|580|580.4|580.1|580.1|579.8|0
1639731080000|2021-12-17 08:51:20|580.3|580.1|580.3|580|580.3|580.1|580.3|580|0
1639731090000|2021-12-17 08:51:30|580.2|580.1|580.3|580|580.3|580.1|580.2|580|0
1639731100000|2021-12-17 08:51:40|580.4|580.1|580.6|580.3|580.7|580.3|580.4|580.1|0
1639731110000|2021-12-17 08:51:50|580.7|580.4|580.7|580.4|580.7|580.4|580.6|580.4|0
1639731120000|2021-12-17 08:52:00|580.8|580.5|580.7|580.4|580.8|580.6|580.7|580.4|0
1639731130000|2021-12-17 08:52:10|580.8||580.7||580.8||580.7||0
1639731150000|2021-12-17 08:52:30|580.8|580.5|580.5|580.3|580.8|580.5|580.5|580.3|0
1639731160000|2021-12-17 08:52:40|580.6|580.2|580.8|580.4|580.8|580.4|580.6|580.2|0
1639731170000|2021-12-17 08:52:50||580.5||580.5||580.5||580.5|0
1639731180000|2021-12-17 08:53:00|580.7|580.4|580.6|580.3|580.7|580.4|580.6|580.3|0
1639731190000|2021-12-17 08:53:10||580.4||580.4||580.4||580.4|0
1639731200000|2021-12-17 08:53:20|580.7|580.5|580.8|580.5|580.8|580.6|580.7|580.5|0
1639731210000|2021-12-17 08:53:30|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1639731220000|2021-12-17 08:53:40|580.8|580.5|580.8|580.5|580.8|580.5|580.8|580.5|0
1639731240000|2021-12-17 08:54:00|580.9|580.6|581.2|581|581.4|581.1|580.9|580.6|0
1639731250000|2021-12-17 08:54:10|581.1|580.9|581.2|580.8|581.2|580.9|581.1|580.8|0
1639731260000|2021-12-17 08:54:20|581.1||581.1||581.1||581.1||0
1639731270000|2021-12-17 08:54:30|581.2||581.1||581.2||581.1||0
1639731280000|2021-12-17 08:54:40|581.2|580.9|581.2|580.8|581.3|581|581.2|580.8|0
1639731290000|2021-12-17 08:54:50|581.1||581||581.1||581||0
1639731300000|2021-12-17 08:55:00|580.9|580.7|581|580.7|581|580.7|580.8|580.6|0
1639731310000|2021-12-17 08:55:10|580.9|580.6|580.8|580.5|580.9|580.6|580.6|580.4|0
1639731320000|2021-12-17 08:55:20|580.9|580.6|581|580.9|581.1|580.9|580.9|580.6|0
1639731330000|2021-12-17 08:55:30|580.9|580.8|580.9|580.6|580.9|580.8|580.8|580.5|0
1639731340000|2021-12-17 08:55:40|581|580.8|580.9|580.7|581|580.9|580.8|580.6|0
1639731350000|2021-12-17 08:55:50|581|580.8|580.6|580.4|581|580.8|580.4|580.2|0
1639731360000|2021-12-17 08:56:00|580.5|580.3|580.5|580.2|580.6|580.4|580.5|580.2|0
1639731370000|2021-12-17 08:56:10|580.4|580.3|580.5|580.2|580.5|580.3|580.4|580.2|0
1639731390000|2021-12-17 08:56:30|580.7|580.3|581.4|581.2|581.5|581.2|580.7|580.3|0
1639731400000|2021-12-17 08:56:40|581.5|581.3|581.6|581.4|581.6|581.4|581.5|581.2|0
1639731410000|2021-12-17 08:56:50|581.7|581.5|582|581.7|582|581.8|581.7|581.5|0
1639731420000|2021-12-17 08:57:00|581.9|581.8|582.6|582.3|582.6|582.3|581.9|581.8|0
1639731430000|2021-12-17 08:57:10|582.7|582.4|582.7|582.3|582.8|582.4|582.7|582.3|0
1639731440000|2021-12-17 08:57:20|582.6|582.2|582.1|581.9|582.6|582.2|582.1|581.9|0
1639731450000|2021-12-17 08:57:30|582.2|582|582.3|582|582.3|582|582.1|582|0
1639731460000|2021-12-17 08:57:40|582.4|582.1|582.4|582|582.5|582.2|582.4|582|0
1639731470000|2021-12-17 08:57:50|582.3|581.9|582.4|582|582.4|582|582.2|581.9|0
1639731480000|2021-12-17 08:58:00|582.5|581.9|582.4|582|582.5|582|582.2|581.9|0
1639731490000|2021-12-17 08:58:10|582.5|582.2|581.9|581.5|582.5|582.2|581.9|581.5|0
1639731500000|2021-12-17 08:58:20|581.8|581.7|581.9|581.5|581.9|581.7|581.8|581.5|0
1639731510000|2021-12-17 08:58:30|581.8|581.4|581.9|581.5|581.9|581.5|581.6|581.3|0
1639731520000|2021-12-17 08:58:40|581.8||581.9||581.9||581.8||0
1639731530000|2021-12-17 08:58:50|581.8|581.3|581.7|581.3|581.8|581.3|581.4|581.3|0
1639731540000|2021-12-17 08:59:00|581.8|581.4|581.9|581.5|582.2|581.9|581.8|581.4|0
1639731550000|2021-12-17 08:59:10|582|581.6|582|581.7|582.1|581.7|582|581.6|0
1639731560000|2021-12-17 08:59:20|582.1|581.6|582|581.6|582.1|581.6|582|581.6|0
1639731570000|2021-12-17 08:59:30|581.9|581.7|581.8|581.3|582|581.7|581.7|581.3|0
1639731580000|2021-12-17 08:59:40|581.7|581.6|581.8|581.3|581.9|581.6|581.6|581.1|0
1639731590000|2021-12-17 08:59:50|581.7|581.4|581.8|581.4|581.9|581.4|581.7|581.4|0
1639731600000|2021-12-17 09:00:00|581.9|581.6|581.9|581.6|582|581.9|581.7|581.5|0
1639731610000|2021-12-17 09:00:10|581.8|581.7|581.9|581.5|581.9|581.7|581.8|581.5|0
1639731620000|2021-12-17 09:00:20||581.6||581.5||581.6||581.5|0
1639731630000|2021-12-17 09:00:30|582|581.6|582|581.6|582.3|581.8|581.8|581.5|0
1639731640000|2021-12-17 09:00:40|581.9|581.7|582|581.6|582.2|581.7|581.8|581.6|0
1639731650000|2021-12-17 09:00:50|581.9|581.5|581.4|581.1|581.9|581.5|581.2|581|0
1639731660000|2021-12-17 09:01:00|581.3|581|580.9|580.4|581.4|581.1|580.7|580.4|0
1639731670000|2021-12-17 09:01:10|580.8|580.3|580.9|580.4|580.9|580.4|580.6|580.1|0
1639731680000|2021-12-17 09:01:20|580.8|580.6|580.9|580.6|580.9|580.6|580.8|580.6|0
1639731690000|2021-12-17 09:01:30|580.8|580.4|580.9|580.4|580.9|580.4|580.7|580.3|0
1639731700000|2021-12-17 09:01:40|580.8|580.3|580.8|580.4|580.9|580.4|580.7|580.3|0
1639731710000|2021-12-17 09:01:50|581.3|580.7|581.6|581.2|581.6|581.2|581.1|580.7|0
1639731720000|2021-12-17 09:02:00|581.7|581.3|581.6|581.2|581.8|581.3|581|580.7|0
1639731730000|2021-12-17 09:02:10|581.5|581.1|581.3|580.9|581.6|581.3|580.8|580.7|0
1639731740000|2021-12-17 09:02:20|581.2|581|581.5|581.2|581.5|581.3|581.2|581|0
1639731750000|2021-12-17 09:02:30|581.4|581.3|581.1|580.7|581.5|581.3|581|580.6|0
1639731760000|2021-12-17 09:02:40|581|580.9|580.9|580.6|581.1|580.9|580.9|580.6|0
1639731770000|2021-12-17 09:02:50|580.8|580.5|580.9|580.6|580.9|580.6|580.7|580.4|0
1639731780000|2021-12-17 09:03:00|580.8|580.7|580.7|580.3|580.8|580.7|580.5|580.2|0
1639731790000|2021-12-17 09:03:10|580.8|580.4|580.6|580.3|580.8|580.5|580.4|580|0
1639731800000|2021-12-17 09:03:20|580.5|580.2|580.5|580.2|580.6|580.3|580.4|580.2|0
1639731810000|2021-12-17 09:03:30|580.6|580|580.4|580.1|580.8|580.6|580.3|580|0
1639731820000|2021-12-17 09:03:40|580.5|580.2|580.5|580.2|580.6|580.3|580.4|580.1|0
1639731830000|2021-12-17 09:03:50|580.6|580.3|580.3|580.1|580.6|580.3|580.3|580.1|0
1639731840000|2021-12-17 09:04:00|580.2|580|580.2|580|580.2|580.1|580.1|580|0
1639731850000|2021-12-17 09:04:10|580.1|579.9|580.3|580|580.5|580.2|580|579.7|0
1639731860000|2021-12-17 09:04:20|580.4|580.1|580.8|580.4|580.9|580.5|580.4|580.1|0
1639731870000|2021-12-17 09:04:30|580.6|580.3|580.4|580.2|580.6|580.4|580.4|580.2|0
1639731880000|2021-12-17 09:04:40|580.3|580.1|580.4|580|580.4|580.2|580.2|579.9|0
1639731890000|2021-12-17 09:04:50|580|579.9|580.6|580.2|580.6|580.3|580|579.9|0
1639731900000|2021-12-17 09:05:00|580.5|580|580.3|579.9|580.5|580|580.1|579.8|0
1639731910000|2021-12-17 09:05:10||580||580||580||580|0
1639731920000|2021-12-17 09:05:20|580.2|579.9|580.2|579.7|580.2|579.9|580|579.7|0
1639731930000|2021-12-17 09:05:30|580.1||580||580.1||580||0
1639731940000|2021-12-17 09:05:40|579.9|579.6|580|579.8|580.2|579.9|579.8|579.5|0
1639731950000|2021-12-17 09:05:50||579.9||579.8||579.9||579.8|0
1639731960000|2021-12-17 09:06:00|579.9|579.9|580|579.7|580|579.9|579.9|579.6|0
1639731970000|2021-12-17 09:06:10|580.2|579.8|580.3|579.9|580.4|580.1|580.2|579.7|0
1639731980000|2021-12-17 09:06:20|580.2|580|580.1|579.9|580.2|580.1|580|579.9|0
1639731990000|2021-12-17 09:06:30|580.2|580|580.3|580|580.3|580.1|580.1|580|0
1639732000000|2021-12-17 09:06:40|580.2||580.2||580.2||580.2||0
1639732010000|2021-12-17 09:06:50|580.3|580.1|580.6|580.3|580.6|580.4|580.3|580.1|0
1639732020000|2021-12-17 09:07:00|580.7|580.4|580.9|580.6|581|580.7|580.7|580.4|0
1639732030000|2021-12-17 09:07:10|580.8|580.5|580.9|580.6|580.9|580.6|580.7|580.5|0
1639732040000|2021-12-17 09:07:20|580.8|580.5|580.8|580.5|580.9|580.6|580.8|580.5|0
1639732050000|2021-12-17 09:07:30|580.7||580.7||580.7||580.6||0
1639732060000|2021-12-17 09:07:40|580.6|580.4|580.7|580.5|580.7|580.5|580.5|580.3|0
1639732070000|2021-12-17 09:07:50|580.8|580.6|580.9|580.5|580.9|580.6|580.8|580.5|0
1639732080000|2021-12-17 09:08:00|580.8|580.4|580.8|580.5|580.9|580.6|580.6|580.4|0
1639732090000|2021-12-17 09:08:10|580.7|580.4|580.4|580.2|580.7|580.4|580.3|580.1|0
1639732100000|2021-12-17 09:08:20|580.3|580.1|580.1|579.8|580.5|580.1|580.1|579.8|0
1639732110000|2021-12-17 09:08:30|580.2|580|580.1|579.8|580.2|580|580.1|579.8|0
1639732120000|2021-12-17 09:08:40|580.2|580|580.1|579.8|580.2|580|580.1|579.8|0
1639732130000|2021-12-17 09:08:50|580.2|579.9|580.2|579.9|580.3|579.9|580.1|579.9|0
1639732140000|2021-12-17 09:09:00|580.3|580|580.6|580.3|580.6|580.3|580.3|580|0
1639732150000|2021-12-17 09:09:10|580.7|580.4|580.7|580.4|580.7|580.5|580.6|580.4|0
1639732160000|2021-12-17 09:09:20|580.8|580.5|580.7|580.5|581|580.7|580.6|580.5|0
1639732170000|2021-12-17 09:09:30|580.6|580.4|580.9|580.6|580.9|580.7|580.6|580.4|0
1639732180000|2021-12-17 09:09:40|580.8|580.5|581|580.7|581|580.7|580.8|580.5|0
1639732190000|2021-12-17 09:09:50|580.9|580.6|580.9|580.6|580.9|580.6|580.9|580.6|0
1639732200000|2021-12-17 09:10:00|580.8|580.5|580.7|580.4|580.8|580.5|580.7|580.4|0
1639732220000|2021-12-17 09:10:20|580.6|580.6|580.8|580.6|580.9|580.7|580.6|580.4|0
1639732230000|2021-12-17 09:10:30||580.5||580.5||580.5||580.5|0
1639732240000|2021-12-17 09:10:40|580.9|580.6|580.9|580.6|581.1|580.8|580.8|580.6|0
1639732250000|2021-12-17 09:10:50|580.8|580.7|580.9|580.6|581|580.7|580.7|580.6|0
1639732260000|2021-12-17 09:11:00|580.8|580.4|580.6|580.2|580.8|580.6|580.5|580.2|0
1639732270000|2021-12-17 09:11:10|580.5|580.3|580.6|580.3|580.6|580.5|580.5|580.3|0
1639732280000|2021-12-17 09:11:20|580.5|580.2|580.5|580.1|580.5|580.2|580.5|580.1|0
1639732290000|2021-12-17 09:11:30|580.4|580.4|580.5|580.2|580.5|580.4|580.4|580.1|0
1639732300000|2021-12-17 09:11:40|580.4|580.1|580.3|580.1|580.4|580.2|580.2|580|0
1639732310000|2021-12-17 09:11:50|580.4|580|580.5|580.2|580.5|580.3|580.3|580|0
1639732320000|2021-12-17 09:12:00|580.6|580.3|580.6|580.4|580.6|580.4|580.6|580.3|0
1639732330000|2021-12-17 09:12:10|580.7|580.5|580.6|580.3|580.8|580.6|580.5|580.3|0
1639732340000|2021-12-17 09:12:20|580.5|580.2|580.4|580.1|580.6|580.2|580.3|580.1|0
1639732350000|2021-12-17 09:12:30|580.3|580|580.3|580|580.4|580.1|580.3|580|0
1639732360000|2021-12-17 09:12:40|580.4||580.4||580.4||580.3||0
1639732370000|2021-12-17 09:12:50|580.5|580.1|580.3|580|580.5|580.1|580.3|580|0
1639732380000|2021-12-17 09:13:00|580.2||580.3||580.3||580.2||0
1639732390000|2021-12-17 09:13:10|580.4|580.1|580.6|580.2|580.6|580.2|580.4|580.1|0
1639732400000|2021-12-17 09:13:20|580.5|580.1|580.4|580|580.5|580.1|580.4|580|0
1639732410000|2021-12-17 09:13:30|580.5|580.1|580.4|580.1|580.5|580.2|580.4|580.1|0
1639732420000|2021-12-17 09:13:40|580.3|580|580.4|580.1|580.4|580.1|580.3|580|0
1639732430000|2021-12-17 09:13:50||580||580||580||580|0
1639732440000|2021-12-17 09:14:00|580.3|580.1|580.3|580|580.4|580.1|580.3|580|0
1639732450000|2021-12-17 09:14:10|580.2|579.9|579.9|579.8|580.2|580|579.9|579.7|0
1639732460000|2021-12-17 09:14:20|580|579.9|580.1|579.8|580.1|579.9|579.9|579.7|0
1639732470000|2021-12-17 09:14:30|580|579.7|579.7|579.3|580.1|579.7|579.7|579.3|0
1639732480000|2021-12-17 09:14:40|579.6|579.4|579.9|579.6|579.9|579.7|579.5|579.4|0
1639732490000|2021-12-17 09:14:50|579.8|579.5|580|579.7|580|579.8|579.8|579.5|0
1639732500000|2021-12-17 09:15:00|579.9|579.6|580|579.6|580.2|579.9|579.9|579.6|0
1639732510000|2021-12-17 09:15:10|579.9|579.5|579.9|579.6|579.9|579.6|579.7|579.4|0
1639732520000|2021-12-17 09:15:20|580|579.7|580|579.8|580|579.8|579.8|579.6|0
1639732530000|2021-12-17 09:15:30|580.1|579.7|580.2|579.9|580.2|579.9|580.1|579.7|0
1639732540000|2021-12-17 09:15:40|580.3|580|580.2|580|580.3|580|580.1|579.9|0
1639732550000|2021-12-17 09:15:50|580.3|580.1|580.3|580|580.4|580.1|580.3|580|0
1639732560000|2021-12-17 09:16:00||580.1||580||580.1||580|0
1639732570000|2021-12-17 09:16:10|580.2|580.1|580.3|580|580.3|580.1|580.1|580|0
1639732580000|2021-12-17 09:16:20|580.2|580.1|580.2|580|580.2|580.1|580.1|580|0
1639732590000|2021-12-17 09:16:30|580.3|580.1|580.3|580|580.3|580.1|580.3|580|0
1639732600000|2021-12-17 09:16:40||580.1||580.1||580.2||580|0
1639732610000|2021-12-17 09:16:50|580.2||580.3||580.3||580.2||0
1639732620000|2021-12-17 09:17:00|580.2|580|580.2|579.9|580.2|580|580.1|579.9|0
1639732630000|2021-12-17 09:17:10|580.1|579.8|580|579.8|580.2|579.8|579.9|579.8|0
1639732640000|2021-12-17 09:17:20|579.9|579.7|579.9|579.6|580|579.7|579.9|579.6|0
1639732650000|2021-12-17 09:17:30|579.8|579.5|579.7|579.4|579.8|579.5|579.5|579.3|0
1639732660000|2021-12-17 09:17:40|579.8|579.5|579.9|579.5|579.9|579.6|579.8|579.5|0
1639732670000|2021-12-17 09:17:50|579.8|579.4|579.7|579.4|579.8|579.4|579.7|579.4|0
1639732680000|2021-12-17 09:18:00|579.6|579.3|579.5|579.3|579.6|579.3|579.5|579.3|0
1639732690000|2021-12-17 09:18:10|579.4|579.2|579.1|578.8|579.4|579.2|579.1|578.8|0
1639732700000|2021-12-17 09:18:20||578.9||578.9||578.9||578.9|0
1639732710000|2021-12-17 09:18:30|579.2|579|579.1|578.8|579.3|579|579.1|578.8|0
1639732720000|2021-12-17 09:18:40|579.2|578.9|579.1|578.9|579.2|578.9|579.1|578.9|0
1639732730000|2021-12-17 09:18:50|579.2||579.2||579.2||579.2||0
1639732750000|2021-12-17 09:19:10|579.1||579.2||579.2||579.1||0
1639732760000|2021-12-17 09:19:20|579.3|579|579.5|579.2|579.6|579.3|579.3|579|0
1639732780000|2021-12-17 09:19:40|579.6|579.3|579.7|579.4|579.7|579.4|579.5|579.3|0
1639732790000|2021-12-17 09:19:50|579.8|579.5|579.8|579.4|579.8|579.5|579.8|579.4|0
1639732800000|2021-12-17 09:20:00|579.7|579.3|579.6|579.2|579.7|579.3|579.3|579.2|0
1639732810000|2021-12-17 09:20:10|579.5|579.3|579.7|579.3|579.7|579.4|579.5|579.3|0
1639732820000|2021-12-17 09:20:20|579.6|579.2|579.6|579.4|579.8|579.5|579.4|579.1|0
1639732830000|2021-12-17 09:20:30|579.7||579.7||579.7||579.6||0
1639732840000|2021-12-17 09:20:40||579.5||579.4||579.5||579.4|0
1639732850000|2021-12-17 09:20:50|579.8|579.5|579.7|579.4|579.8|579.5|579.7|579.4|0
1639732860000|2021-12-17 09:21:00|579.8|579.5|580|579.7|580|579.7|579.8|579.5|0
1639732870000|2021-12-17 09:21:10|580.1|579.8|580.3|580.1|580.3|580.1|580.1|579.8|0
1639732880000|2021-12-17 09:21:20|580.2|580|580.2|580|580.3|580|580.2|580|0
1639732890000|2021-12-17 09:21:30|580.3|580.1|580.3|580.1|580.3|580.2|580.3|580.1|0
1639732900000|2021-12-17 09:21:40|580.2|580|580.5|580.2|580.5|580.2|580.2|580|0
1639732910000|2021-12-17 09:21:50|580.4|580.1|580.1|579.8|580.4|580.1|580|579.8|0
1639732920000|2021-12-17 09:22:00|580|579.9|579.9|579.7|580.1|579.9|579.9|579.7|0
1639732930000|2021-12-17 09:22:10|580|579.8|580.1|579.9|580.1|579.9|580|579.8|0
1639732940000|2021-12-17 09:22:20|580.2|580|580.2|580|580.2|580|580.2|580|0
1639732950000|2021-12-17 09:22:30|580.3|580.1|580.5|580.2|580.5|580.2|580.3|580.1|0
1639732960000|2021-12-17 09:22:40|580.6|580.3|580.7|580.5|580.7|580.6|580.6|580.3|0
1639732970000|2021-12-17 09:22:50|580.8|580.6|580.9|580.7|580.9|580.8|580.8|580.5|0
1639732980000|2021-12-17 09:23:00|580.8|580.8|581.1|580.9|581.1|581|580.8|580.7|0
1639733000000|2021-12-17 09:23:20|581|581|581|580.9|581.1|581|581|580.9|0
1639733010000|2021-12-17 09:23:30|581.1|581|581.1|580.9|581.1|581|581.1|580.9|0
1639733020000|2021-12-17 09:23:40|581||581.1||581.1||581||0
1639733030000|2021-12-17 09:23:50|581.2|581|581.3|581|581.3|581.1|581.2|580.9|0
1639733040000|2021-12-17 09:24:00|581.4|581.1|581.9|581.7|582|581.9|581.4|581.1|0
1639733050000|2021-12-17 09:24:10|581.8|581.8|582|581.8|582|581.8|581.8|581.8|0
1639733060000|2021-12-17 09:24:20|582.1|581.9|581.9|581.6|582.4|582.1|581.7|581.3|0
1639733070000|2021-12-17 09:24:30|582|581.7|581.4|581.2|582|581.7|581.3|581|0
1639733080000|2021-12-17 09:24:40|581.3|581.1|581.3|580.9|581.3|581.2|581.3|580.9|0
1639733090000|2021-12-17 09:24:50||581||581.1||581.1||581|0
1639733100000|2021-12-17 09:25:00|581.4|581.2|581.2|581|581.4|581.3|581.1|580.9|0
1639733110000|2021-12-17 09:25:10|581.1|580.9|581.4|581.2|581.4|581.2|580.8|580.6|0
1639733120000|2021-12-17 09:25:20|581.5|581.3|581.7|581.3|581.8|581.5|581.5|581.3|0
1639733130000|2021-12-17 09:25:30|581.8|581.4|581.9|581.5|581.9|581.6|581.7|581.4|0
1639733140000|2021-12-17 09:25:40|582|581.6|582.2|581.9|582.3|581.9|582|581.6|0
1639733150000|2021-12-17 09:25:50|582.3|581.8|582.1|581.9|582.3|582|582.1|581.8|0
1639733160000|2021-12-17 09:26:00|582|581.8|582|581.8|582.1|582|582|581.8|0
1639733170000|2021-12-17 09:26:10|582.1|581.9|582|581.7|582.1|581.9|581.9|581.6|0
1639733180000|2021-12-17 09:26:20|581.9|581.8|582|581.8|582|581.8|581.9|581.7|0
1639733190000|2021-12-17 09:26:30||581.7||581.8||581.8||581.7|0
1639733200000|2021-12-17 09:26:40||581.9||581.8||581.9||581.8|0
1639733210000|2021-12-17 09:26:50|581.9|581.7|582|581.9|582|581.9|581.9|581.7|0
1639733220000|2021-12-17 09:27:00|582.1|582|582.2|581.9|582.2|582.1|581.9|581.8|0
1639733230000|2021-12-17 09:27:10|582.3|582|582.4|582.2|582.4|582.2|582.3|582|0
1639733240000|2021-12-17 09:27:20|582.3|582.1|581.9|581.8|582.4|582.1|581.9|581.7|0
1639733250000|2021-12-17 09:27:30|582.1|581.9|582.1|581.8|582.1|581.9|581.9|581.8|0
1639733260000|2021-12-17 09:27:40|582|581.9|582|581.8|582|581.9|581.9|581.8|0
1639733270000|2021-12-17 09:27:50||581.9||581.8||581.9||581.8|0
1639733280000|2021-12-17 09:28:00|581.9|581.7|582|581.8|582|581.9|581.9|581.7|0
1639733290000|2021-12-17 09:28:10|581.9|581.7|581.9|581.8|581.9|581.8|581.9|581.7|0
1639733300000|2021-12-17 09:28:20|581.8|581.7|581.9|581.7|581.9|581.7|581.8|581.7|0
1639733310000|2021-12-17 09:28:30|581.8|581.5|581.8|581.5|581.9|581.5|581.7|581.5|0
1639733320000|2021-12-17 09:28:40|581.9|581.6|581.9|581.7|581.9|581.7|581.8|581.6|0
1639733330000|2021-12-17 09:28:50|581.8|581.6|581.9|581.6|581.9|581.6|581.8|581.6|0
1639733340000|2021-12-17 09:29:00|581.8|581.7|581.8|581.6|581.9|581.7|581.7|581.6|0
1639733350000|2021-12-17 09:29:10|581.7|581.5|581.5|581.3|581.7|581.5|581.5|581.2|0
1639733370000|2021-12-17 09:29:30|581.6|581.4|581.8|581.5|581.8|581.5|581.6|581.4|0
1639733380000|2021-12-17 09:29:40|581.7|581.4|581.6|581.3|581.7|581.4|581.6|581.3|0
1639733390000|2021-12-17 09:29:50|581.7|581.4|581.8|581.4|581.8|581.4|581.7|581.4|0
1639733400000|2021-12-17 09:30:00|581.9|581.5|581.9|581.7|581.9|581.7|581.9|581.5|0
1639733420000|2021-12-17 09:30:20|582|581.8|582.3|582|582.4|582.2|582|581.8|0
1639733430000|2021-12-17 09:30:30|582|581.9|582|581.7|582.1|581.9|581.6|581.4|0
1639733440000|2021-12-17 09:30:40|582.1|581.9|582.1|581.9|582.3|582|582|581.7|0
1639733450000|2021-12-17 09:30:50|582|581.7|582|581.9|582.2|581.9|581.9|581.7|0
1639733460000|2021-12-17 09:31:00|581.9|581.8|582|581.7|582|581.8|581.9|581.7|0
1639733470000|2021-12-17 09:31:10||581.8||581.8||581.9||581.7|0
1639733480000|2021-12-17 09:31:20|581.9|581.7|582|581.7|582|581.7|581.9|581.7|0
1639733490000|2021-12-17 09:31:30|581.9|581.8|582|581.7|582|581.8|581.8|581.6|0
1639733500000|2021-12-17 09:31:40|581.9|581.6|581.5|581.2|582|581.6|581.5|581.2|0
1639733520000|2021-12-17 09:32:00|581.4|581.1|581.4|581.1|581.4|581.3|581|580.6|0
1639733530000|2021-12-17 09:32:10|581.3|581.2|581.9|581.5|581.9|581.5|581.3|581.1|0
1639733540000|2021-12-17 09:32:20|581.8|581.6|582.4|582.1|582.4|582.1|581.7|581.4|0
1639733550000|2021-12-17 09:32:30|582.3|582|582.2|582|582.4|582.1|582|581.9|0
1639733560000|2021-12-17 09:32:40|582|581.9|582.1|581.9|582.2|582|582|581.9|0
1639733570000|2021-12-17 09:32:50|582.2|582|582|581.8|582.2|582|581.9|581.6|0
1639733580000|2021-12-17 09:33:00|581.9|581.7|581.9|581.6|581.9|581.7|581.9|581.6|0
1639733590000|2021-12-17 09:33:10|582|581.7|582.2|582|582.2|582|582|581.7|0
1639733600000|2021-12-17 09:33:20|582.1|582.1|582.2|582|582.2|582.1|582|581.9|0
1639733610000|2021-12-17 09:33:30|582.1|581.9|581.9|581.5|582.1|581.9|581.6|581.3|0
1639733620000|2021-12-17 09:33:40|581.8|581.6|581.8|581.5|581.8|581.6|581.6|581.5|0
1639733630000|2021-12-17 09:33:50|581.7||581.7||581.8||581.7||0
1639733640000|2021-12-17 09:34:00|581.8|581.3|581.8|581.5|581.9|581.6|581.6|581.3|0
1639733650000|2021-12-17 09:34:10|581.9|581.6|581.7|581.4|581.9|581.6|581.7|581.4|0
1639733660000|2021-12-17 09:34:20|581.6|581.5|581.5|581.2|581.6|581.5|581.4|581.2|0
1639733670000|2021-12-17 09:34:30|581.4|581.1|581.3|581.1|581.4|581.2|581.3|581|0
1639733680000|2021-12-17 09:34:40|581.4|581|581.1|580.9|581.4|581|581|580.7|0
1639733690000|2021-12-17 09:34:50|581.2||581.1||581.2||581.1||0
1639733700000|2021-12-17 09:35:00|581|580.8|581|580.8|581.1|580.9|580.9|580.7|0
1639733710000|2021-12-17 09:35:10|581.2|580.9|581.2|580.9|581.2|581|580.8|580.5|0
1639733720000|2021-12-17 09:35:20|581.1|580.8|581.4|581.1|581.5|581.2|581.1|580.8|0
1639733730000|2021-12-17 09:35:30|581.3|581.2|581.3|581.1|581.4|581.2|581.3|581.1|0
1639733740000|2021-12-17 09:35:40|581.2|581.2|581.4|581.1|581.5|581.2|581.2|581.1|0
1639733760000|2021-12-17 09:36:00|581.3|581|581.4|581|581.4|581.1|580.9|580.7|0
1639733770000|2021-12-17 09:36:10|581.3|580.9|581.3|581.2|581.5|581.3|581.2|580.9|0
1639733780000|2021-12-17 09:36:20|581.4|581.1|581.8|581.6|581.8|581.6|581.2|581|0
1639733790000|2021-12-17 09:36:30|581.7|581.5|581.8|581.5|581.8|581.5|581.6|581.4|0
1639733800000|2021-12-17 09:36:40|581.7|581.4|581.7|581.4|581.8|581.5|581.6|581.4|0
1639733810000|2021-12-17 09:36:50|581.6|581.5|581.6|581.4|581.7|581.5|581.6|581.4|0
1639733820000|2021-12-17 09:37:00|581.7|581.5|581.9|581.6|581.9|581.6|581.6|581.4|0
1639733830000|2021-12-17 09:37:10|582|581.7|581.9|581.7|582|581.8|581.8|581.7|0
1639733840000|2021-12-17 09:37:20|582||582||582||582||0
1639733850000|2021-12-17 09:37:30|581.9|581.6|581.9|581.6|581.9|581.6|581.7|581.5|0
1639733860000|2021-12-17 09:37:40|582|581.7|581.9|581.6|582|581.9|581.9|581.6|0
1639733870000|2021-12-17 09:37:50||581.5||581.6||581.6||581.5|0
1639733880000|2021-12-17 09:38:00|581.8|581.5|581.7|581.5|581.8|581.6|581.7|581.5|0
1639733890000|2021-12-17 09:38:10|581.6|581.4|581.6|581.2|581.7|581.4|581.5|581.2|0
1639733900000|2021-12-17 09:38:20|581.7|581.3|581.7|581.4|581.8|581.4|581.6|581.3|0
1639733910000|2021-12-17 09:38:30|581.8|581.5|581.9|581.7|581.9|581.8|581.7|581.4|0
1639733920000|2021-12-17 09:38:40|582|581.8|582|581.8|582|581.9|582|581.8|0
1639733930000|2021-12-17 09:38:50|581.9|581.7|582.3|582|582.5|582.1|581.9|581.6|0
1639733940000|2021-12-17 09:39:00|582.2|582.1|582.4|582|582.4|582.1|582.2|582|0
1639733950000|2021-12-17 09:39:10||582.1||582.2||582.2||582.1|0
1639733970000|2021-12-17 09:39:30|582.5|582.3|582.7|582.5|582.9|582.6|582.5|582.2|0
1639733980000|2021-12-17 09:39:40|582.8|582.4|582.7|582.4|582.8|582.6|582.5|582.3|0
1639733990000|2021-12-17 09:39:50|582.8|582.5|582.9|582.6|583.1|582.8|582.8|582.5|0
1639734000000|2021-12-17 09:40:00|582.8|582.5|582.8|582.5|582.9|582.7|582.5|582.4|0
1639734010000|2021-12-17 09:40:10|582.5|582.4|582.7|582.4|582.8|582.6|582.5|582.4|0
1639734020000|2021-12-17 09:40:20|582.6|582.5|582.7|582.4|582.8|582.5|582.6|582.4|0
1639734030000|2021-12-17 09:40:30|582.8|582.5|582.8|582.4|582.8|582.6|582.7|582.4|0
1639734040000|2021-12-17 09:40:40|582.7|582.5|582.8|582.5|582.8|582.5|582.6|582.5|0
1639734050000|2021-12-17 09:40:50|582.7|582.4|582.4|582.1|582.7|582.4|582.4|582.1|0
1639734060000|2021-12-17 09:41:00|582.3|582.2|582.6|582.4|582.6|582.4|582.3|582.1|0
1639734070000|2021-12-17 09:41:10|582.5|582.3|582.5|582.2|582.6|582.4|582.3|582.1|0
1639734080000|2021-12-17 09:41:20|582.4|582.1|582.4|582.1|582.6|582.5|582.3|582.1|0
1639734090000|2021-12-17 09:41:30|582.3|582.2|582.2|582|582.4|582.2|582.2|582|0
1639734100000|2021-12-17 09:41:40|582.3|582.1|582.6|582.3|582.6|582.4|582.2|582|0
1639734110000|2021-12-17 09:41:50|582.5||582.6||582.6||582.5||0
1639734120000|2021-12-17 09:42:00|582.5|582.2|583.1|582.8|583.5|583.3|582.5|582.2|0
1639734130000|2021-12-17 09:42:10|583.2|582.9|582.8|582.6|583.3|583.1|582.8|582.6|0
1639734140000|2021-12-17 09:42:20|583|582.7|583|582.7|583|582.8|582.9|582.7|0
1639734150000|2021-12-17 09:42:30|582.9|582.6|583.3|583|583.3|583|582.8|582.6|0
1639734160000|2021-12-17 09:42:40|583.2|582.9|583.3|582.9|583.3|583|583.1|582.9|0
1639734170000|2021-12-17 09:42:50|583.2|583|583.3|583.1|583.4|583.2|583.2|582.9|0
1639734180000|2021-12-17 09:43:00|583.4|583.2|583.3|583.1|583.5|583.3|583.2|583.1|0
1639734190000|2021-12-17 09:43:10|583.2|583|583.1|582.8|583.2|583|583|582.8|0
1639734200000|2021-12-17 09:43:20|583|582.9|583.1|582.8|583.2|582.9|583|582.8|0
1639734210000|2021-12-17 09:43:30|583.2|582.9|583.2|582.8|583.2|583|583.1|582.8|0
1639734220000|2021-12-17 09:43:40|583.1|582.9|583.6|583.4|583.6|583.5|583|582.8|0
1639734230000|2021-12-17 09:43:50|583.5|583.3|583.5|583.2|583.6|583.3|583.4|583.2|0
1639734240000|2021-12-17 09:44:00|583.3|583.3|583.3|583.1|583.5|583.3|583.2|583|0
1639734250000|2021-12-17 09:44:10|583|582.9|583.1|582.9|583.3|583.1|583|582.9|0
1639734260000|2021-12-17 09:44:20|583|582.8|583|582.8|583.1|582.9|583|582.8|0
1639734270000|2021-12-17 09:44:30|583.1|582.9|583.4|583|583.4|583.1|583.1|582.9|0
1639734280000|2021-12-17 09:44:40|583.3|582.9|583.2|582.9|583.3|583|583.1|582.9|0
1639734290000|2021-12-17 09:44:50|583.1|582.8|583|582.7|583.1|582.8|582.8|582.6|0
1639734300000|2021-12-17 09:45:00|583.1|582.8|583.2|582.9|583.2|583|582.8|582.6|0
1639734310000|2021-12-17 09:45:10|583.1|583|583|582.8|583.2|583|583|582.7|0
1639734320000|2021-12-17 09:45:20|582.9|582.9|583|582.8|583.1|582.9|582.9|582.7|0
1639734330000|2021-12-17 09:45:30|582.9|582.7|582.8|582.6|582.9|582.7|582.7|582.6|0
1639734340000|2021-12-17 09:45:40|582.7|582.5|582.7|582.4|582.8|582.6|582.5|582.3|0
1639734350000|2021-12-17 09:45:50||582.5||582.5||582.6||582.4|0
1639734360000|2021-12-17 09:46:00|582.8|582.6|583|582.8|583|582.9|582.8|582.5|0
1639734370000|2021-12-17 09:46:10|583.1|582.9|583.2|582.9|583.2|583|583|582.8|0
1639734380000|2021-12-17 09:46:20||583||583||583||582.9|0
1639734390000|2021-12-17 09:46:30|583.1|582.9|583.2|583|583.2|583|583.1|582.8|0
1639734400000|2021-12-17 09:46:40|583.3|582.9|583|582.7|583.3|582.9|583|582.7|0
1639734410000|2021-12-17 09:46:50|582.9|582.6|582.8|582.4|582.9|582.6|582.8|582.4|0
1639734420000|2021-12-17 09:47:00|582.7|582.5|582.8|582.5|582.8|582.5|582.6|582.4|0
1639734430000|2021-12-17 09:47:10|582.6|582.4|582.6|582.4|582.7|582.5|582.6|582.4|0
1639734440000|2021-12-17 09:47:20|582.7|582.5|582.6|582.4|582.7|582.5|582.6|582.4|0
1639734450000|2021-12-17 09:47:30|582.7|582.5|582.6|582.3|582.7|582.5|582.5|582.2|0
1639734460000|2021-12-17 09:47:40|582.7|582.4|582.7|582.4|582.7|582.5|582.7|582.4|0
1639734470000|2021-12-17 09:47:50|582.6|582.5|582.8|582.6|582.8|582.7|582.6|582.5|0
1639734480000|2021-12-17 09:48:00|582.7|582.7|582.7|582.5|582.8|582.7|582.7|582.5|0
1639734490000|2021-12-17 09:48:10|582.6|582.6|582.8|582.5|582.8|582.6|582.5|582.3|0
1639734500000|2021-12-17 09:48:20|582.9|582.6|583|582.8|583|582.8|582.9|582.5|0
1639734510000|2021-12-17 09:48:30|583.1|582.9|583.1|582.8|583.4|583.1|583.1|582.8|0
1639734520000|2021-12-17 09:48:40|583.2|582.9|583.2|582.9|583.3|583|583.1|582.9|0
1639734530000|2021-12-17 09:48:50|583.1|583|583.1|582.9|583.2|583|583.1|582.9|0
1639734540000|2021-12-17 09:49:00|583|582.8|582.9|582.6|583.1|582.8|582.8|582.5|0
1639734550000|2021-12-17 09:49:10|583|582.7|582.8|582.5|583|582.7|582.7|582.4|0
1639734560000|2021-12-17 09:49:20|582.7|582.6|582.9|582.6|582.9|582.6|582.7|582.5|0
1639734570000|2021-12-17 09:49:30|582.8|582.7|582.9|582.6|582.9|582.7|582.6|582.5|0
1639734580000|2021-12-17 09:49:40|582.8|582.4|582.6|582.3|582.8|582.4|582.5|582.3|0
1639734590000|2021-12-17 09:49:50|582.5|582.2|582.5|582.3|582.5|582.4|582.3|582.1|0
1639734600000|2021-12-17 09:50:00|582.4|582.2|582|581.7|582.5|582.3|582|581.7|0
1639734610000|2021-12-17 09:50:10|582.1|581.8|582.2|581.9|582.3|582|582.1|581.8|0
1639734620000|2021-12-17 09:50:20|582.1|581.8|582.2|581.9|582.2|582|582|581.8|0
1639734630000|2021-12-17 09:50:30|582.1|582|582|581.7|582.1|582|582|581.7|0
1639734640000|2021-12-17 09:50:40|582.1|581.8|582|581.7|582.1|581.9|582|581.7|0
1639734650000|2021-12-17 09:50:50|582.1|581.8|582.1|581.8|582.1|581.9|582|581.7|0
1639734660000|2021-12-17 09:51:00|582|581.9|582|581.8|582.1|581.9|582|581.8|0
1639734670000|2021-12-17 09:51:10|581.9|581.7|581.8|581.6|582|581.8|581.8|581.6|0
1639734680000|2021-12-17 09:51:20|581.7|581.5|581.4|581.1|581.8|581.5|581.4|581.1|0
1639734690000|2021-12-17 09:51:30|581.5|581.2|581.7|581.5|581.9|581.7|581.5|581.2|0
1639734700000|2021-12-17 09:51:40|581.6|581.6|581.4|581.3|581.6|581.6|581.4|581.2|0
1639734710000|2021-12-17 09:51:50|581.3|581.2|581.4|581.2|581.4|581.2|581.3|581.2|0
1639734720000|2021-12-17 09:52:00|581.3|581.1|581|580.9|581.3|581.1|580.9|580.7|0
1639734730000|2021-12-17 09:52:10|580.9|580.8|580.9|580.8|581|580.8|580.9|580.8|0
1639734740000|2021-12-17 09:52:20|580.8|580.7|580.7|580.5|580.8|580.7|580.6|580.3|0
1639734750000|2021-12-17 09:52:30|580.8|580.6|580.7|580.5|580.8|580.6|580.7|580.5|0
1639734760000|2021-12-17 09:52:40|580.6|580.4|580.6|580.3|580.6|580.4|580.5|580.2|0
1639734770000|2021-12-17 09:52:50|580.7|580.4|580.6|580.4|580.7|580.5|580.6|580.4|0
1639734780000|2021-12-17 09:53:00|580.7|580.5|580.8|580.6|581|580.7|580.6|580.4|0
1639734790000|2021-12-17 09:53:10|580.7|580.5|580.8|580.5|580.8|580.6|580.7|580.4|0
1639734800000|2021-12-17 09:53:20||580.6||580.5||580.6||580.5|0
1639734810000|2021-12-17 09:53:30|580.4|580.6|580.6|580.4|580.8|580.7|580.4|580.3|0
1639734830000|2021-12-17 09:53:50|580.7|580.5|580.5|580.3|580.7|580.6|580.4|580.3|0
1639734840000|2021-12-17 09:54:00|580.4|580.2|580.7|580.3|580.7|580.5|580.4|580.2|0
1639734850000|2021-12-17 09:54:10|580.6|580.2|580.4|580.2|580.6|580.2|580.4|580.2|0
1639734860000|2021-12-17 09:54:20|580.5|580.3|580.6|580.3|580.6|580.3|580.5|580.3|0
1639734870000|2021-12-17 09:54:30|580.5|580.2|580.5|580.2|580.6|580.3|580.3|580.2|0
1639734880000|2021-12-17 09:54:40|580.6|580.3|580.8|580.5|580.8|580.5|580.6|580.3|0
1639734890000|2021-12-17 09:54:50|580.7||580.9||580.9||580.7||0
1639734900000|2021-12-17 09:55:00|580.8|580.6|580.6|580.4|580.8|580.6|580.5|580.2|0
1639734910000|2021-12-17 09:55:10||580.3||580.4||580.4||580.3|0
1639734920000|2021-12-17 09:55:20||580.3||580.3||580.4||580.3|0
1639734940000|2021-12-17 09:55:40|580.8|580.4|580.8|580.6|580.9|580.6|580.8|580.4|0
1639734950000|2021-12-17 09:55:50|580.7|580.5|580.8|580.5|580.8|580.5|580.6|580.5|0
1639734960000|2021-12-17 09:56:00|580.9|580.6|580.9|580.6|580.9|580.6|580.8|580.5|0
1639734970000|2021-12-17 09:56:10|580.8|580.5|580.9|580.6|580.9|580.6|580.8|580.5|0
1639734980000|2021-12-17 09:56:20|581|580.7|581.3|581|581.3|581|581|580.7|0
1639734990000|2021-12-17 09:56:30|581.4|581.1|581.8|581.4|581.8|581.4|581.4|581.1|0
1639735000000|2021-12-17 09:56:40|581.7|581.5|581.6|581.5|581.7|581.5|581.6|581.5|0
1639735010000|2021-12-17 09:56:50|581.5|581.4|582.2|581.8|582.5|582.3|581.5|581.3|0
1639735020000|2021-12-17 09:57:00|582.1|581.9|581.7|581.5|582.1|582.1|581.7|581.5|0
1639735030000|2021-12-17 09:57:10|581.8|581.4|581.9|581.6|581.9|581.6|581.7|581.4|0
1639735040000|2021-12-17 09:57:20|582|581.7|582.1|581.8|582.4|582|582|581.7|0
1639735050000|2021-12-17 09:57:30|582|581.7|582.1|581.8|582.1|581.9|582|581.6|0
1639735060000|2021-12-17 09:57:40|582|581.9|582|581.6|582|581.9|582|581.6|0
1639735070000|2021-12-17 09:57:50|581.9|581.7|582.1|581.8|582.1|581.8|581.9|581.7|0
1639735080000|2021-12-17 09:58:00|582|581.9|582.1|581.9|582.1|582|582|581.7|0
1639735090000|2021-12-17 09:58:10|582|581.8|581.8|581.5|582|581.8|581.8|581.5|0
1639735100000|2021-12-17 09:58:20|582|581.4|582.1|581.8|582.1|581.8|582|581.4|0
1639735110000|2021-12-17 09:58:30||581.9||581.9||582||581.8|0
1639735120000|2021-12-17 09:58:40||582||581.8||582||581.8|0
1639735130000|2021-12-17 09:58:50||581.9||581.9||581.9||581.9|0
1639735140000|2021-12-17 09:59:00|582|581.8|582.1|582|582.1|582|581.9|581.8|0
1639735150000|2021-12-17 09:59:10|582|581.9|581.9|581.6|582.1|581.9|581.9|581.6|0
1639735160000|2021-12-17 09:59:20|582||582||582||582||0
1639735170000|2021-12-17 09:59:30||581.7||581.6||581.7||581.6|0
1639735190000|2021-12-17 09:59:50|582.1|581.5|581.7|581.4|582.1|581.5|581.7|581.4|0
1639735200000|2021-12-17 10:00:00|581.9|581.5|581.8|581.7|581.9|581.7|581.7|581.4|0
1639735210000|2021-12-17 10:00:10|582|581.8|582.1|581.8|582.1|581.8|582|581.8|0
1639735220000|2021-12-17 10:00:20|582|581.9|582|581.7|582.1|582|581.9|581.5|0
1639735230000|2021-12-17 10:00:30|582.1|581.8|582.1|581.8|582.1|581.9|582|581.6|0
1639735240000|2021-12-17 10:00:40|582|581.7|582|581.7|582|581.9|582|581.7|0
1639735250000|2021-12-17 10:00:50|582.1|581.8|582.1|581.8|582.1|581.9|582.1|581.8|0
1639735260000|2021-12-17 10:01:00|582|581.7|581.8|581.5|582|581.7|581.6|581.3|0
1639735270000|2021-12-17 10:01:10|581.7||581.8||581.8||581.7||0
1639735290000|2021-12-17 10:01:30|581.9|581.6|582|581.5|582|581.6|581.9|581.5|0
1639735310000|2021-12-17 10:01:50||581.6||581.7||581.7||581.6|0
1639735320000|2021-12-17 10:02:00|582.2|581.6|582.5|582.1|582.5|582.2|582.2|581.5|0
1639735330000|2021-12-17 10:02:10|582.6|582.2|582.9|582.4|582.9|582.4|582.6|582.1|0
1639735340000|2021-12-17 10:02:20|582.8|582.5|583|582.6|583|582.6|582.8|582.5|0
1639735360000|2021-12-17 10:02:40|582.9|582.5|582.9|582.5|583|582.5|582.9|582.5|0
1639735370000|2021-12-17 10:02:50|582.8|582.6|582.9|582.5|583|582.6|582.8|582.5|0
1639735390000|2021-12-17 10:03:10|583|582.6|582.9|582.5|583|582.7|582.9|582.5|0
1639735400000|2021-12-17 10:03:20|583|582.6|582.9|582.6|583|582.7|582.9|582.6|0
1639735410000|2021-12-17 10:03:30||582.7||582.6||582.7||582.6|0
1639735420000|2021-12-17 10:03:40|582.8|582.5|582.9|582.5|583|582.6|582.6|582.4|0
1639735440000|2021-12-17 10:04:00|582.8|582.4|582.4|582.2|582.8|582.4|582.4|582|0
1639735450000|2021-12-17 10:04:10|582.6|582.3|582.7|582.3|582.7|582.5|582.6|582.3|0
1639735470000|2021-12-17 10:04:30|582.6|582.2|582.6|582.3|582.6|582.3|582.5|582.2|0
1639735480000|2021-12-17 10:04:40|582.5|582.2|581.9|581.7|582.5|582.2|581.9|581.6|0
1639735490000|2021-12-17 10:04:50|581.8|581.6|582.2|582|582.3|582|581.8|581.6|0
1639735500000|2021-12-17 10:05:00|582.3|582.1|582.7|582.3|582.8|582.7|582.3|582|0
1639735530000|2021-12-17 10:05:30|582.8|582.4|582.8|582.5|582.8|582.5|582.7|582.3|0
1639735540000|2021-12-17 10:05:40|582.9|582.4|582.6|582.3|582.9|582.4|582.5|582.2|0
1639735550000|2021-12-17 10:05:50|582.5|582.2|583.3|582.9|583.3|582.9|582.5|582.1|0
1639735570000|2021-12-17 10:06:10|583.4|583|583|582.8|583.4|583.1|583|582.8|0
1639735580000|2021-12-17 10:06:20|583.1|582.9|583.2|582.9|583.2|583|583.1|582.9|0
1639735590000|2021-12-17 10:06:30||583||582.9||583||582.9|0
1639735610000|2021-12-17 10:06:50|583.3|583|583.6|583.3|583.6|583.3|583.3|583|0
1639735620000|2021-12-17 10:07:00|583.7|583.4|583.7|583.3|583.8|583.5|583.6|583.3|0
1639735630000|2021-12-17 10:07:10|583.6|583.2|583.5|583.2|583.6|583.3|583.4|583.2|0
1639735640000|2021-12-17 10:07:20|583.6|583.3|583.6|583.2|583.6|583.3|583.5|583.2|0
1639735650000|2021-12-17 10:07:30|583.7|583.3|583.8|583.5|583.8|583.5|583.6|583.3|0
1639735660000|2021-12-17 10:07:40|583.9|583.6|584.6|584.2|584.6|584.2|583.8|583.6|0
1639735670000|2021-12-17 10:07:50|584.5|584.1|584.7|584.4|584.7|584.5|584.5|584.1|0
1639735680000|2021-12-17 10:08:00|584.8|584.5|584.9|584.6|585|584.8|584.6|584.3|0
1639735690000|2021-12-17 10:08:10|584.8|584.5|584.8|584.5|584.8|584.6|584.7|584.3|0
1639735700000|2021-12-17 10:08:20|584.7|584.4|585|584.7|585|584.8|584.7|584.4|0
1639735710000|2021-12-17 10:08:30|584.5|584.4|584.2|583.9|584.7|584.5|584|583.9|0
1639735720000|2021-12-17 10:08:40|584.3|584|584.4|584.1|584.4|584.2|584.3|583.9|0
1639735730000|2021-12-17 10:08:50|584.3|584.2|584.7|584.4|584.7|584.4|584.3|584.2|0
1639735740000|2021-12-17 10:09:00|584.8|584.5|584.8|584.4|584.8|584.6|584.6|584.4|0
1639735750000|2021-12-17 10:09:10|584.7|584.3|584.6|584.3|584.7|584.4|584.3|584.2|0
1639735760000|2021-12-17 10:09:20|584.5|584.2|584.5|584.2|584.6|584.3|584.4|584.1|0
1639735770000|2021-12-17 10:09:30|584.6|584.3|584.6|584.2|584.6|584.4|584.5|584.2|0
1639735780000|2021-12-17 10:09:40|584.5|584.1|584.3|583.9|584.5|584.2|583.9|583.6|0
1639735790000|2021-12-17 10:09:50|584.2|584|584.2|584|584.3|584.1|584.2|584|0
1639735800000|2021-12-17 10:10:00|584|583.9|584.3|584.1|584.3|584.2|584|583.7|0
1639735810000|2021-12-17 10:10:10|584.4|584.2|584.3|584|584.5|584.2|584.3|583.9|0
1639735820000|2021-12-17 10:10:20|584.2|584.1|584.4|584|584.4|584.1|584.2|584|0
1639735830000|2021-12-17 10:10:30|584.3|584.1|584.4|584|584.5|584.1|584.3|584|0
1639735840000|2021-12-17 10:10:40|584.3|584.1|584.4|584|584.4|584.1|584.2|583.9|0
1639735850000|2021-12-17 10:10:50|584.3|583.9|584.1|584|584.3|584|584.1|583.9|0
1639735860000|2021-12-17 10:11:00|584|583.9|584.2|583.9|584.4|584.1|584|583.8|0
1639735870000|2021-12-17 10:11:10|584.3|583.8|584.4|584.1|584.4|584.1|584.3|583.8|0
1639735880000|2021-12-17 10:11:20|584.3|584.2|584.3|584.1|584.4|584.2|584.2|584.1|0
1639735890000|2021-12-17 10:11:30|584.4||584.4||584.4||584.4||0
1639735900000|2021-12-17 10:11:40|584.3||584.3||584.3||584.2||0
1639735910000|2021-12-17 10:11:50|584.4|584.2|584.5|584.2|584.5|584.3|584.3|584.1|0
1639735920000|2021-12-17 10:12:00|584.4|584.1|584.6|584.4|584.7|584.4|584.4|584.1|0
1639735930000|2021-12-17 10:12:10|584.7|584.5|584.7|584.4|584.7|584.5|584.5|584.2|0
1639735940000|2021-12-17 10:12:20||584.3||584.4||584.5||584.3|0
1639735950000|2021-12-17 10:12:30|584.6|584.5|584.7|584.5|584.7|584.5|584.6|584.5|0
1639735960000|2021-12-17 10:12:40|584.5|584.4|584.5|584.2|584.7|584.4|584.4|584.2|0
1639735970000|2021-12-17 10:12:50|584.6|584.3|584.4|584.2|584.6|584.3|584.4|584.2|0
1639735980000|2021-12-17 10:13:00|584.5|584.3|584.5|584.2|584.6|584.3|584.3|584.1|0
1639735990000|2021-12-17 10:13:10|584.4||584.4||584.4||584.4||0
1639736000000|2021-12-17 10:13:20|584.3|584.1|584.5|584.2|584.5|584.2|584.2|584.1|0
1639736010000|2021-12-17 10:13:30|584.6|584.3|584.7|584.5|584.7|584.5|584.6|584.3|0
1639736020000|2021-12-17 10:13:40|584.8|584.4|584.8|584.4|584.8|584.6|584.8|584.4|0
1639736030000|2021-12-17 10:13:50|584.7|584.5|584.8|584.5|584.8|584.6|584.7|584.5|0
1639736040000|2021-12-17 10:14:00||584.6||584.6||584.6||584.6|0
1639736050000|2021-12-17 10:14:10||584.7||584.6||584.7||584.5|0
1639736060000|2021-12-17 10:14:20|584.7|584.5|584.8|584.5|584.8|584.5|584.7|584.5|0
1639736070000|2021-12-17 10:14:30|584.7|584.4|584.4|584.1|584.8|584.4|584.3|584.1|0
1639736080000|2021-12-17 10:14:40|584.5|584.2|584.6|584.3|584.6|584.3|584.5|584.2|0
1639736090000|2021-12-17 10:14:50|584.5|584.2|584.4|584.2|584.7|584.4|584.3|584.2|0
1639736100000|2021-12-17 10:15:00|584.3|584.3|584.3|584|584.5|584.3|584.2|583.9|0
1639736110000|2021-12-17 10:15:10|584.2|584.1|584.2|584|584.3|584.2|584|583.8|0
1639736120000|2021-12-17 10:15:20|584.1|583.9|584.2|583.9|584.4|584.1|584|583.8|0
1639736130000|2021-12-17 10:15:30|584.3|584|584.3|584|584.4|584.2|584.2|583.9|0
1639736140000|2021-12-17 10:15:40|584.1|583.9|584.5|584.2|584.5|584.3|583.9|583.7|0
1639736150000|2021-12-17 10:15:50|584.4|584.3|584.7|584.5|584.7|584.5|584.4|584.2|0
1639736160000|2021-12-17 10:16:00|584.8|584.4|584.8|584.5|584.8|584.7|584.7|584.4|0
1639736170000|2021-12-17 10:16:10|584.7|584.4|584.7|584.4|584.7|584.5|584.6|584.4|0
1639736180000|2021-12-17 10:16:20|584.8|584.5|584.8|584.5|584.8|584.5|584.6|584.4|0
1639736190000|2021-12-17 10:16:30|584.9|584.6|585|584.7|585|584.8|584.9|584.6|0
1639736200000|2021-12-17 10:16:40|585.1|584.8|585.1|584.9|585.4|585.1|585.1|584.8|0
1639736210000|2021-12-17 10:16:50||584.8||584.8||584.9||584.8|0
1639736220000|2021-12-17 10:17:00|585.2|584.9|586|585.7|586|585.7|585.2|584.8|0
1639736230000|2021-12-17 10:17:10|585.9|585.6|585.8|585.5|586|585.8|585.6|585.3|0
1639736240000|2021-12-17 10:17:20|585.7|585.4|585.7|585.5|585.7|585.5|585.4|585.1|0
1639736250000|2021-12-17 10:17:30|585.6|585.4|585.6|585.3|585.6|585.5|585.6|585.3|0
1639736260000|2021-12-17 10:17:40|585.5|585.2|585.4|585.2|585.5|585.2|585.3|585.2|0
1639736270000|2021-12-17 10:17:50|585.5|585.3|586|585.7|586|585.7|585.3|585.3|0
1639736280000|2021-12-17 10:18:00|585.9|585.6|586|585.8|586|585.8|585.9|585.6|0
1639736290000|2021-12-17 10:18:10|586.1|585.9|586.8|586.4|586.9|586.7|586.1|585.9|0
1639736300000|2021-12-17 10:18:20|586.9|586.5|587|586.6|587|586.7|586.8|586.5|0
1639736310000|2021-12-17 10:18:30|586.9|586.7|587|586.7|587|586.8|586.9|586.6|0
1639736330000|2021-12-17 10:18:50|586.9|586.6|586.8|586.6|586.9|586.6|586.7|586.6|0
1639736340000|2021-12-17 10:19:00|586.9|586.5|586.7|586.6|586.9|586.6|586.6|586.5|0
1639736350000|2021-12-17 10:19:10|586.8|586.5|586.9|586.5|586.9|586.5|586.5|586.2|0
1639736370000|2021-12-17 10:19:30|586.8|586.6|586.8|586.6|586.8|586.7|586.8|586.6|0
1639736380000|2021-12-17 10:19:40|586.7|586.5|586.7|586.4|586.7|586.5|586.5|586.2|0
1639736400000|2021-12-17 10:20:00|586.6|586.5|586.9|586.6|586.9|586.6|586.2|585.9|0
1639736410000|2021-12-17 10:20:10|586.8|586.7|587|586.7|587|586.8|586.8|586.7|0
1639736420000|2021-12-17 10:20:20|587.1|586.8|587.1|586.9|587.4|587|587.1|586.8|0
1639736430000|2021-12-17 10:20:30|587.2|587|587.5|587.2|587.5|587.2|587.2|587|0
1639736440000|2021-12-17 10:20:40|587.4|587.3|587.5|587.3|587.5|587.3|587.4|587.3|0
1639736450000|2021-12-17 10:20:50||587.2||587.3||587.3||587.2|0
1639736460000|2021-12-17 10:21:00|587.4|587.2|587.4|587.2|587.4|587.2|587.3|587.2|0
1639736470000|2021-12-17 10:21:10||587.3||587.2||587.3||587.2|0
1639736480000|2021-12-17 10:21:20|587.3|587.3|587.2|587|587.3|587.3|587.2|587|0
1639736490000|2021-12-17 10:21:30|587.1|587.1|587.2|587|587.2|587.1|587.1|587|0
1639736500000|2021-12-17 10:21:40|587.1|586.9|587.1|586.8|587.2|587|587.1|586.8|0
1639736510000|2021-12-17 10:21:50|587.2|586.9|587.4|587.3|587.4|587.3|587.2|586.9|0
1639736520000|2021-12-17 10:22:00|587.5|587.4|588.1|587.8|588.2|588|587.5|587.4|0
1639736530000|2021-12-17 10:22:10|588|587.7|588.2|588|588.2|588|587.9|587.6|0
1639736540000|2021-12-17 10:22:20||588.1||588||588.1||588|0
1639736550000|2021-12-17 10:22:30|588.3|587.9|588.6|588.2|588.7|588.3|588.1|587.9|0
1639736560000|2021-12-17 10:22:40|588.7|588.3|588.8|588.6|588.8|588.6|588.7|588.3|0
1639736570000|2021-12-17 10:22:50|588.5|588.4|588.8|588.5|588.8|588.6|588.5|588.2|0
1639736580000|2021-12-17 10:23:00|588.7|588.6|588.6|588.4|588.8|588.6|588.6|588.4|0
1639736590000|2021-12-17 10:23:10|588.7||588.7||588.7||588.7||0
1639736600000|2021-12-17 10:23:20|588.6|588.3|588.3|588|588.6|588.3|588.2|588|0
1639736610000|2021-12-17 10:23:30|588.4|588.1|588.4|588|588.4|588.3|588.3|588|0
1639736620000|2021-12-17 10:23:40|588.3|587.9|588.3|588|588.4|588.2|587.8|587.7|0
1639736630000|2021-12-17 10:23:50|588.4|588.2|588.4|588.3|588.4|588.3|588.3|588.2|0
1639736640000|2021-12-17 10:24:00|588.5|588.4|589|588.7|589|588.8|588.5|588.4|0
1639736650000|2021-12-17 10:24:10|588.9|588.8|589|588.7|589|588.8|588.9|588.7|0
1639736660000|2021-12-17 10:24:20|588.9|588.8|588.8|588.6|589.2|588.9|588.7|588.6|0
1639736670000|2021-12-17 10:24:30|588.7|588.5|588.6|588.4|588.8|588.6|588.6|588.4|0
1639736680000|2021-12-17 10:24:40|588.5|588.3|588.3|588|588.5|588.3|588|587.6|0
1639736690000|2021-12-17 10:24:50|588.4|588.1|588.2|588|588.4|588.1|588.2|588|0
1639736700000|2021-12-17 10:25:00||588.1||588||588.1||588|0
1639736710000|2021-12-17 10:25:10||588.1||588||588.1||588|0
1639736720000|2021-12-17 10:25:20|588|588.1|588.4|588.1|588.4|588.2|588|587.9|0
1639736730000|2021-12-17 10:25:30|588.3|588|588.3|588.1|588.4|588.1|588.2|588|0
1639736740000|2021-12-17 10:25:40|588.2|588|588.6|588.2|588.7|588.3|588.2|588|0
1639736750000|2021-12-17 10:25:50|588.5|588.3|588.5|588.2|588.5|588.4|588.4|588.2|0
1639736760000|2021-12-17 10:26:00|588.6|588.3|588.4|588.1|588.6|588.3|588.3|588.1|0
1639736770000|2021-12-17 10:26:10|588.5|588.2|588.4|588.1|588.6|588.2|588.4|588.1|0
1639736780000|2021-12-17 10:26:20|588.3|588|588.1|587.8|588.3|588|588.1|587.8|0
1639736790000|2021-12-17 10:26:30|588.2|587.9|588.3|587.9|588.3|588|588.2|587.9|0
1639736800000|2021-12-17 10:26:40|588.2||588.1||588.2||588.1||0
1639736810000|2021-12-17 10:26:50|588|587.8|587.7|587.4|588|587.8|587.7|587.4|0
1639736820000|2021-12-17 10:27:00|587.6|587.3|588|587.6|588|587.6|587.6|587.3|0
1639736830000|2021-12-17 10:27:10|587.9|587.5|587.7|587.3|587.9|587.5|587.5|587.3|0
1639736840000|2021-12-17 10:27:20|587.6|587.1|587.5|587.1|587.6|587.3|587.5|587.1|0
1639736850000|2021-12-17 10:27:30|587.4|587|587.1|586.9|587.4|587|587.1|586.8|0
1639736860000|2021-12-17 10:27:40|587.2|587|587.6|587.4|587.6|587.4|587.2|587|0
1639736870000|2021-12-17 10:27:50|587.5|587.3|587.9|587.6|588|587.7|587.5|587.3|0
1639736880000|2021-12-17 10:28:00|588|587.7|587.9|587.5|588|587.7|587.8|587.5|0
1639736890000|2021-12-17 10:28:10|588|587.6|588.1|587.8|588.1|587.8|588|587.6|0
1639736900000|2021-12-17 10:28:20|588.2|587.9|588.3|588|588.4|588|588.2|587.9|0
1639736910000|2021-12-17 10:28:30|588.4|588.1|588.2|587.9|588.4|588.1|588.2|587.9|0
1639736920000|2021-12-17 10:28:40|588.1|587.8|588.1|587.8|588.2|587.9|588.1|587.8|0
1639736930000|2021-12-17 10:28:50|587.8|587.7|587.8|587.5|587.8|587.7|587.8|587.5|0
1639736940000|2021-12-17 10:29:00|587.7|587.7|587.7|587.5|587.8|587.7|587.7|587.5|0
1639736950000|2021-12-17 10:29:10|587.8||587.8||587.8||587.8||0
1639736960000|2021-12-17 10:29:20|587.7|587.6|587.8|587.5|587.8|587.6|587.7|587.5|0
1639736970000|2021-12-17 10:29:30|587.9|587.6|588.3|588|588.3|588|587.9|587.6|0
1639736980000|2021-12-17 10:29:40|588.4|588.1|588.6|588.2|588.6|588.4|588.4|588.1|0
1639736990000|2021-12-17 10:29:50|588.5|588.1|588.3|587.9|588.5|588.2|588.1|587.9|0
1639737000000|2021-12-17 10:30:00|588.2|587.8|587.9|587.6|588.2|587.8|587.9|587.6|0
1639737010000|2021-12-17 10:30:10|588|587.7|588.1|587.7|588.1|587.7|588|587.7|0
1639737020000|2021-12-17 10:30:20|588|587.8|588|587.7|588|587.8|587.7|587.5|0
1639737030000|2021-12-17 10:30:30|587.9|587.6|588|587.7|588|587.7|587.9|587.6|0
1639737040000|2021-12-17 10:30:40|587.9|587.6|588|587.7|588|587.7|587.9|587.6|0
1639737050000|2021-12-17 10:30:50|587.9|587.6|588.5|588.1|588.6|588.1|587.8|587.6|0
1639737060000|2021-12-17 10:31:00|588.6|588.2|588.7|588.3|588.8|588.6|588.6|588.2|0
1639737070000|2021-12-17 10:31:10|588.8|588.4|588.8|588.5|588.9|588.6|588.8|588.4|0
1639737080000|2021-12-17 10:31:20|588.9|588.6|589.2|588.9|589.5|589.1|588.9|588.6|0
1639737090000|2021-12-17 10:31:30|589.3|589|589.5|589.2|589.5|589.3|589.3|589|0
1639737100000|2021-12-17 10:31:40|589.4|589.3|589.5|589.2|589.5|589.4|589.3|589.1|0
1639737110000|2021-12-17 10:31:50|589.4|589.3|589.5|589.2|589.5|589.4|589.4|589.2|0
1639737120000|2021-12-17 10:32:00|589.7|589.3|589.7|589.3|589.7|589.4|589.6|589.3|0
1639737130000|2021-12-17 10:32:10|589.6|589.4|589.5|589.3|589.6|589.4|589.5|589.3|0
1639737140000|2021-12-17 10:32:20|589.4|589.2|589.7|589.5|589.7|589.5|589.4|589.2|0
1639737150000|2021-12-17 10:32:30|589.5|589.4|589.6|589.4|589.7|589.5|589.5|589.4|0
1639737160000|2021-12-17 10:32:40|589.5|589.5|589.7|589.4|589.7|589.5|589.5|589.4|0
1639737170000|2021-12-17 10:32:50|589.6||589.7||589.7||589.6||0
1639737180000|2021-12-17 10:33:00|589.6|589.6|589.7|589.4|589.8|589.6|589.6|589.4|0
1639737190000|2021-12-17 10:33:10|589.6|589.5|589.8|589.6|589.8|589.6|589.6|589.4|0
1639737200000|2021-12-17 10:33:20|589.5|589.4|589.6|589.2|589.8|589.5|589.5|589.2|0
1639737210000|2021-12-17 10:33:30|589.5|589.3|589.3|589|589.5|589.4|589.1|588.8|0
1639737220000|2021-12-17 10:33:40||588.9||588.9||589||588.9|0
1639737230000|2021-12-17 10:33:50|589.4|589|589.6|589.2|589.6|589.3|589.4|589|0
1639737240000|2021-12-17 10:34:00|589.5|589.1|589.5|589.2|589.6|589.3|589.3|589.1|0
1639737250000|2021-12-17 10:34:10|589.4|589.1|589.2|588.9|589.6|589.1|589.2|588.9|0
1639737260000|2021-12-17 10:34:20|589.1|589|589.2|589|589.2|589.1|589.1|589|0
1639737270000|2021-12-17 10:34:30|589.3|588.9|589.3|589|589.4|589.1|589.3|588.9|0
1639737280000|2021-12-17 10:34:40|589.4|588.9|589.2|589|589.4|589|589.2|588.9|0
1639737290000|2021-12-17 10:34:50|589.3|589.1|589|588.9|589.4|589.1|589|588.9|0
1639737300000|2021-12-17 10:35:00|589.2|589|589.5|589.3|589.5|589.3|589.2|588.9|0
1639737310000|2021-12-17 10:35:10|589.6|589.2|589.7|589.4|589.8|589.5|589.6|589.2|0
1639737320000|2021-12-17 10:35:20|589.6|589.3|589.6|589.2|589.7|589.3|589.5|589.2|0
1639737330000|2021-12-17 10:35:30|589.7|589.3|589.7|589.5|589.8|589.6|589.6|589.3|0
1639737340000|2021-12-17 10:35:40|589.8|589.3|589.7|589.4|589.8|589.5|589.4|589.2|0
1639737350000|2021-12-17 10:35:50|589.8|589.5|589.8|589.5|589.8|589.5|589.8|589.5|0
1639737360000|2021-12-17 10:36:00|589.9|589.6|590|589.6|590|589.8|589.9|589.6|0
1639737370000|2021-12-17 10:36:10|589.9|589.7|590|589.8|590|589.8|589.8|589.7|0
1639737380000|2021-12-17 10:36:20|589.9|589.7|589.8|589.6|589.9|589.7|589.6|589.3|0
1639737390000|2021-12-17 10:36:30|589.7|589.4|589.4|589.1|589.8|589.4|589.3|589|0
1639737400000|2021-12-17 10:36:40|589.3|589|589.4|589.1|589.4|589.1|589.2|589|0
1639737410000|2021-12-17 10:36:50|589.3|589|589.5|589.1|589.5|589.1|589.2|589|0
1639737420000|2021-12-17 10:37:00|589.4|589.2|589.4|589.2|589.4|589.3|589.4|589.2|0
1639737430000|2021-12-17 10:37:10|589.5|589.3|589.5|589.3|589.7|589.3|589.5|589.3|0
1639737440000|2021-12-17 10:37:20|589.6|589.4|590|589.7|590|589.7|589.6|589.4|0
1639737450000|2021-12-17 10:37:30|589.9|589.8|589.8|589.6|590|589.9|589.8|589.6|0
1639737460000|2021-12-17 10:37:40|589.9|589.7|589.9|589.6|589.9|589.7|589.7|589.6|0
1639737470000|2021-12-17 10:37:50|589.8|589.7|589.6|589.3|589.9|589.8|589.6|589.3|0
1639737480000|2021-12-17 10:38:00|589.5|589.4|589.8|589.5|589.9|589.5|589.5|589.3|0
1639737490000|2021-12-17 10:38:10|589.9|589.6|589.6|589.3|589.9|589.7|589.6|589.2|0
1639737500000|2021-12-17 10:38:20|589.7|589.4|589.8|589.5|589.8|589.5|589.7|589.4|0
1639737510000|2021-12-17 10:38:30|589.9|589.6|589.3|589.1|589.9|589.7|589.3|589.1|0
1639737520000|2021-12-17 10:38:40|589.5|589.2|589.5|589.2|589.7|589.3|589.5|589.2|0
1639737530000|2021-12-17 10:38:50|589.6|589.3|589.6|589.3|589.6|589.4|589.6|589.3|0
1639737540000|2021-12-17 10:39:00|589.5|589.4|589.7|589.4|589.7|589.4|589.4|589.2|0
1639737550000|2021-12-17 10:39:10|589.8|589.5|589.8|589.6|589.8|589.6|589.8|589.4|0
1639737560000|2021-12-17 10:39:20|589.6|589.5|589.6|589.5|589.6|589.5|589.6|589.4|0
1639737570000|2021-12-17 10:39:30|589.7||589.7||589.8||589.7||0
1639737580000|2021-12-17 10:39:40|589.6|589.4|589.8|589.5|589.8|589.5|589.6|589.4|0
1639737590000|2021-12-17 10:39:50|589.7|589.4|589.5|589.4|589.8|589.4|589.2|588.9|0
1639737600000|2021-12-17 10:40:00|589.6|589.5|589.5|589.3|589.8|589.6|589|588.9|0
1639737610000|2021-12-17 10:40:10|589.6|589.4|589.7|589.5|589.7|589.5|589.5|589.3|0
1639737620000|2021-12-17 10:40:20|589.8|589.6|589.8|589.5|589.8|589.6|589.7|589.5|0
1639737630000|2021-12-17 10:40:30|589.7||589.8||589.8||589.7||0
1639737640000|2021-12-17 10:40:40|589.7|589.4|589.7|589.5|589.8|589.5|589.6|589.4|0
1639737650000|2021-12-17 10:40:50|589.6|589.6|589.7|589.5|589.7|589.6|589.6|589.5|0
1639737660000|2021-12-17 10:41:00|589.6|589.4|589.6|589.4|589.7|589.4|589.5|589.3|0
1639737680000|2021-12-17 10:41:20|589.5|589.3|589.8|589.6|589.8|589.6|589.4|589.3|0
1639737690000|2021-12-17 10:41:30|589.9|589.5|589.9|589.7|589.9|589.7|589.9|589.5|0
1639737700000|2021-12-17 10:41:40|590|589.8|589.9|589.7|590|589.8|589.9|589.7|0
1639737710000|2021-12-17 10:41:50|590||590||590||590||0
1639737720000|2021-12-17 10:42:00|589.9|589.8|590.6|590.5|590.6|590.5|589.9|589.8|0
1639737730000|2021-12-17 10:42:10|590.7|590.6|590.5|590.4|591|590.8|590.5|590.4|0
1639737740000|2021-12-17 10:42:20|590.4|590.2|590.2|589.9|590.4|590.2|590|589.7|0
1639737750000|2021-12-17 10:42:30|590.1|589.8|589.9|589.7|590.1|589.9|589.9|589.7|0
1639737760000|2021-12-17 10:42:40|590|589.8|590.5|590.2|590.6|590.3|590|589.8|0
1639737770000|2021-12-17 10:42:50|590.4|590.1|589.9|589.7|590.5|590.4|589.8|589.7|0
1639737780000|2021-12-17 10:43:00|590|589.8|589.6|589.3|590|589.8|589.4|589.1|0
1639737790000|2021-12-17 10:43:10|589.7|589.4|589.4|589.2|589.8|589.5|589.4|589.2|0
1639737800000|2021-12-17 10:43:20|589.5|589.3|589.8|589.4|589.8|589.6|589.5|589.3|0
1639737810000|2021-12-17 10:43:30|589.7|589.5|589.8|589.5|589.8|589.5|589.6|589.5|0
1639737820000|2021-12-17 10:43:40|589.9|589.6|590.2|589.9|590.2|589.9|589.8|589.6|0
1639737840000|2021-12-17 10:44:00|590.3|590|590.2|589.9|590.3|590.1|590.2|589.9|0
1639737850000|2021-12-17 10:44:10|590.1|589.7|590.2|589.9|590.2|589.9|589.8|589.6|0
1639737860000|2021-12-17 10:44:20|590.3|590|590.3|590.1|590.3|590.2|590.3|590|0
1639737870000|2021-12-17 10:44:30|590.2|590|590.2|590|590.3|590|590.2|590|0
1639737880000|2021-12-17 10:44:40|590.1|589.9|590.2|589.9|590.3|590|590|589.9|0
1639737890000|2021-12-17 10:44:50|590.3|590|590.3|590|590.3|590|590.1|589.9|0
1639737900000|2021-12-17 10:45:00|590.4|590.1|590.5|590.3|590.5|590.4|590.3|590.1|8934
1639737910000|2021-12-17 10:45:10|590.6|590.4|590.4|590.1|590.6|590.5|590.3|590.1|38073
1639737920000|2021-12-17 10:45:20|590.5|590.2|590.6|590.4|590.7|590.4|590.3|590.1|463
1639737930000|2021-12-17 10:45:30|590.7|590.5|590.4|590.1|590.8|590.5|590.3|590.1|6553
1639737940000|2021-12-17 10:45:40|590.3|590|590.2|590|590.3|590|590.1|590|641
1639737950000|2021-12-17 10:45:50|590.3|590.1|590.4|590|590.4|590.1|590.2|590|390
1639737960000|2021-12-17 10:46:00|590.5|590.1|590.6|590.3|590.6|590.3|590.5|590.1|350
1639737970000|2021-12-17 10:46:10||590.4||590.4||590.4||590.3|0
1639737980000|2021-12-17 10:46:20|590.4|590.3|590.4|590.3|590.7|590.4|590.4|590.3|3242
1639737990000|2021-12-17 10:46:30|590.3|590.2|589.7|589.5|590.4|590.2|589.7|589.5|5008
1639738000000|2021-12-17 10:46:40|589.6|589.3|589.5|589.3|589.7|589.4|589.5|589.2|8890
1639738010000|2021-12-17 10:46:50|589.6|589.4|589.9|589.6|589.9|589.7|589.6|589.4|932
1639738020000|2021-12-17 10:47:00|589.8|589.7|590.5|590.1|590.5|590.1|589.7|589.7|8570
1639738030000|2021-12-17 10:47:10|590.6|590.2|590.7|590.3|590.7|590.3|590.6|590.2|0
1639738040000|2021-12-17 10:47:20|590.6|590.4|590.2|589.9|590.7|590.5|590.1|589.8|5099
1639738050000|2021-12-17 10:47:30|590.3|589.8|590.2|589.9|590.3|589.9|590.2|589.8|0
1639738060000|2021-12-17 10:47:40|590.1|589.8|589.8|589.6|590.1|589.8|589.8|589.6|423
1639738070000|2021-12-17 10:47:50|589.9|589.7|589.8|589.6|589.9|589.7|589.7|589.6|1969
1639738080000|2021-12-17 10:48:00|589.9|589.7|589.8|589.6|589.9|589.7|589.8|589.6|500
1639738090000|2021-12-17 10:48:10|589.7|589.5|589.9|589.6|589.9|589.7|589.7|589.4|654
1639738100000|2021-12-17 10:48:20|589.8|589.7|589.9|589.7|589.9|589.7|589.8|589.6|350
1639738110000|2021-12-17 10:48:30|590|589.8|590|589.7|590.2|589.9|590|589.7|733
1639738120000|2021-12-17 10:48:40|589.9|589.8|590|589.8|590|589.9|589.9|589.8|1690
1639738130000|2021-12-17 10:48:50|589.9||589.9||589.9||589.9||0
1639738140000|2021-12-17 10:49:00|590|589.9|590|589.8|590|589.9|589.9|589.8|12
1639738150000|2021-12-17 10:49:10||589.9||589.8||589.9||589.8|0
1639738160000|2021-12-17 10:49:20|590.1|589.9|590.6|590.4|590.6|590.4|590.1|589.9|1555
1639738170000|2021-12-17 10:49:30|590.7|590.5|591|590.9|591|590.9|590.7|590.5|2271
1639738180000|2021-12-17 10:49:40|591.1|590.8|591.2|591|591.2|591.1|591.1|590.8|14156
1639738190000|2021-12-17 10:49:50|591.1|591.1|591.1|590.9|591.2|591.1|591|590.9|5248
1639738200000|2021-12-17 10:50:00|591.2|591|591.5|591.2|591.7|591.4|591.2|591|27067
1639738210000|2021-12-17 10:50:10|591.4|591.3|591.8|591.5|591.8|591.5|591.4|591.3|645
1639738220000|2021-12-17 10:50:20|591.7|591.4|591.7|591.4|591.8|591.6|591.6|591.4|4574
1639738230000|2021-12-17 10:50:30|591.6|591.5|591.7|591.4|591.7|591.5|591.5|591.4|539
1639738240000|2021-12-17 10:50:40|591.6|591.5|592.6|592.3|592.7|592.4|591.6|591.5|28533
1639738250000|2021-12-17 10:50:50|592.4|592.4|592.5|592.3|592.8|592.7|592.4|592.3|16384
1639738260000|2021-12-17 10:51:00|592.6|592.4|592.3|592|592.7|592.4|592.2|592|5085
1639738270000|2021-12-17 10:51:10|592.2|592.1|592.2|592|592.3|592.2|591.9|591.7|25303
1639738280000|2021-12-17 10:51:20|592.3|592.1|591.8|591.6|592.6|592.3|591.8|591.6|9584
1639738290000|2021-12-17 10:51:30|591.7|591.5|591.5|591.3|591.9|591.7|591.5|591.3|1008
1639738300000|2021-12-17 10:51:40|591.4|591.2|591.3|591|591.5|591.4|591.2|590.9|5006
1639738310000|2021-12-17 10:51:50|591.4|591.1|591.3|591.1|591.5|591.3|591.3|591.1|3384
1639738320000|2021-12-17 10:52:00|591.5|591.2|591.6|591.4|591.7|591.5|591.4|591.1|4189
1639738330000|2021-12-17 10:52:10|591.7|591.5|591.4|591|591.9|591.7|591.2|591|12795
1639738340000|2021-12-17 10:52:20|591.3|591.1|591.1|590.9|591.3|591.1|591|590.9|1951
1639738350000|2021-12-17 10:52:30|591|590.7|590.9|590.7|591|590.8|590.8|590.7|3313
1639738360000|2021-12-17 10:52:40|591|590.5|590.6|590.5|591|590.6|590.6|590.4|20773
1639738370000|2021-12-17 10:52:50|590.5|590.4|590.5|590.3|590.6|590.4|590.4|590|2395
1639738380000|2021-12-17 10:53:00|590.4|590.1|590.4|590.2|590.5|590.3|590.3|590.1|2669
1639738390000|2021-12-17 10:53:10|590.5|590.3|590.7|590.5|590.8|590.6|590.4|590.2|3542
1639738400000|2021-12-17 10:53:20|590.6|590.4|590.7|590.5|590.7|590.5|590.6|590.4|2710
1639738410000|2021-12-17 10:53:30|590.6||590.6||590.7||590.6||24
1639738420000|2021-12-17 10:53:40|590.5|590.4|590.7|590.4|590.7|590.5|590.5|590.4|5003
1639738430000|2021-12-17 10:53:50|590.8|590.5|591.3|591.2|591.4|591.2|590.8|590.5|7355
1639738440000|2021-12-17 10:54:00|591.4|591.3|591.5|591.2|591.6|591.3|591.3|591.2|4234
1639738450000|2021-12-17 10:54:10|591.6|591.3|591.5|591.3|591.6|591.4|591.4|591.2|4136
1639738460000|2021-12-17 10:54:20|591.6|591.5|591.7|591.5|591.9|591.7|591.6|591.5|3896
1639738470000|2021-12-17 10:54:30|591.6|591.4|592|591.7|592|591.8|591.4|591.2|10801
1639738480000|2021-12-17 10:54:40|592.1|591.8|591.9|591.6|592.1|592|591.7|591.6|23736
1639738490000|2021-12-17 10:54:50|592|591.7|592|591.8|592.1|591.9|592|591.7|16770
1639738500000|2021-12-17 10:55:00|592.1|591.9|592.1|591.8|592.1|591.9|592.1|591.8|1250
1639738510000|2021-12-17 10:55:10|592|591.9|592.1|591.9|592.1|592|592|591.8|3669
1639738520000|2021-12-17 10:55:20|592|592|592|591.8|592|592|591.9|591.8|5625
1639738530000|2021-12-17 10:55:30|592.1|591.9|592.5|592.2|592.5|592.2|592|591.8|4105
1639738540000|2021-12-17 10:55:40|592.4|592.3|592.1|591.9|592.5|592.3|592|591.8|3646
1639738550000|2021-12-17 10:55:50|592.2|592|592.1|591.9|592.5|592.1|592|591.9|6761
1639738560000|2021-12-17 10:56:00|592.2|592|592.2|592|592.3|592.1|592.2|591.9|15
1639738570000|2021-12-17 10:56:10|592.3|592.1|592.2|591.9|592.3|592.1|592|591.9|3708
1639738580000|2021-12-17 10:56:20|592.1|592|592|591.8|592.2|592|592|591.8|3210
1639738590000|2021-12-17 10:56:30|591.9|591.9|592.1|591.9|592.1|591.9|591.9|591.9|31
1639738600000|2021-12-17 10:56:40|592.2|592|592.1|591.9|592.2|592|591.9|591.8|3259
1639738610000|2021-12-17 10:56:50|592|591.8|592|591.7|592.1|591.9|591.8|591.7|10007
1639738620000|2021-12-17 10:57:00|591.9|591.8|592|591.8|592|591.8|591.8|591.8|3750
1639738630000|2021-12-17 10:57:10|591.9|591.9|591.9|591.7|592|591.9|591.8|591.7|6630
1639738640000|2021-12-17 10:57:20|592|591.8|592.1|591.9|592.2|592|591.9|591.7|19993
1639738650000|2021-12-17 10:57:30|592|591.8|591.9|591.6|592.1|591.8|591.5|591.3|11187
1639738660000|2021-12-17 10:57:40|591.8|591.5|591.5|591.4|591.8|591.7|591.4|591.3|3595
1639738670000|2021-12-17 10:57:50|591.4|591.3|591.2|590.9|591.4|591.3|591|590.9|23317
1639738680000|2021-12-17 10:58:00|591.1|591|591.5|591.3|591.5|591.3|591|590.9|1988
1639738690000|2021-12-17 10:58:10|591.6|591.4|591.9|591.6|592.1|591.9|591.6|591.4|5255
1639738700000|2021-12-17 10:58:20|592|591.7|592|591.8|592.3|592.1|592|591.6|4960
1639738710000|2021-12-17 10:58:30|592.1|591.7|591.8|591.5|592.1|591.7|591.6|591.4|2209
1639738720000|2021-12-17 10:58:40|591.7|591.6|592|591.7|592|591.8|591.7|591.5|2726
1639738730000|2021-12-17 10:58:50|591.9|591.8|591.9|591.6|592|591.9|591.8|591.6|3953
1639738740000|2021-12-17 10:59:00|591.8|591.5|591.6|591.4|591.8|591.5|591.3|591|4140
1639738750000|2021-12-17 10:59:10|591.5|591.5|591.5|591.2|591.5|591.5|591.3|591.1|3777
1639738760000|2021-12-17 10:59:20|591.4|591.3|591.1|590.9|591.4|591.3|591|590.8|10616
1639738770000|2021-12-17 10:59:30|591.2|591|591.5|591.2|591.5|591.2|591.1|591|2364
1639738780000|2021-12-17 10:59:40|591.4|591.3|591.5|591.2|591.6|591.3|591.3|591.2|3628
1639738790000|2021-12-17 10:59:50|591.4|591.1|591.2|591|591.4|591.1|590.8|590.5|9415
1639738800000|2021-12-17 11:00:00|591.3|590.9|591.2|590.9|591.3|591|591|590.8|0
1639738810000|2021-12-17 11:00:10|591.1||591.2||591.2||591||0
1639738820000|2021-12-17 11:00:20|591.1|591|591.2|590.9|591.3|591|591.1|590.9|0
1639738830000|2021-12-17 11:00:30|591.1|591|591.3|591|591.4|591.2|591|590.9|0
1639738840000|2021-12-17 11:00:40||591.1||591.1||591.1||591|0
1639738850000|2021-12-17 11:00:50|591.4|591.2|591.5|591.1|591.5|591.3|591.4|591.1|0
1639738860000|2021-12-17 11:01:00|591.4|591.2|591.4|591.2|591.5|591.3|591.3|591.1|0
1639738870000|2021-12-17 11:01:10|591.5|591.3|592|591.6|592.3|592|591.4|591.3|0
1639738880000|2021-12-17 11:01:20|591.9|591.7|592.1|591.9|592.2|591.9|591.9|591.7|0
1639738890000|2021-12-17 11:01:30|592.2|592|592.2|592|592.3|592|592|592|0
1639738900000|2021-12-17 11:01:40|592.3||592.2||592.3||592.2||0
1639738910000|2021-12-17 11:01:50|592.1|591.9|591.7|591.5|592.2|591.9|591.6|591.3|0
1639738920000|2021-12-17 11:02:00|591.6|591.4|591.6|591.3|591.7|591.4|591.4|591.2|0
1639738930000|2021-12-17 11:02:10|591.7|591.4|592|591.7|592|591.7|591.7|591.4|0
1639738940000|2021-12-17 11:02:20|591.9|591.6|591.9|591.7|592.1|591.9|591.7|591.6|0
1639738950000|2021-12-17 11:02:30|592|591.6|591.8|591.5|592|591.6|591.6|591.4|0
1639738970000|2021-12-17 11:02:50|591.7|591.4|590.9|590.6|591.7|591.4|590.8|590.6|0
1639738980000|2021-12-17 11:03:00|590.8|590.5|591|590.7|591.1|590.9|590.8|590.5|0
1639738990000|2021-12-17 11:03:10|590.9|590.6|591|590.7|591|590.7|590.7|590.3|0
1639739000000|2021-12-17 11:03:20|591.1|590.8|591.2|590.9|591.4|591.1|591.1|590.8|0
1639739010000|2021-12-17 11:03:30|591.3|590.8|590.6|590.3|591.3|590.8|590.5|590.2|0
1639739020000|2021-12-17 11:03:40|590.7|590.2|590.6|590.3|590.8|590.5|590|589.9|0
1639739030000|2021-12-17 11:03:50|590.5|590.2|590.4|590.1|590.5|590.3|590.2|589.8|0
1639739040000|2021-12-17 11:04:00|590.3|590|590|589.7|590.3|590|589.8|589.5|0
1639739050000|2021-12-17 11:04:10|590.1|589.8|589.6|589.2|590.3|590.1|589.6|589.2|0
1639739060000|2021-12-17 11:04:20|589.5|589.3|588.5|588.3|589.5|589.3|588.3|587.9|0
1639739070000|2021-12-17 11:04:30|588.4|588.2|586.5|586.4|588.4|588.2|586.3|585.8|0
1639739080000|2021-12-17 11:04:40|586.6|586.5|587.1|586.8|587.4|587|586.6|586.4|0
1639739090000|2021-12-17 11:04:50|587.2|586.9|587.3|586.9|587.3|586.9|587.1|586.9|0
1639739100000|2021-12-17 11:05:00|587.2|587|587.9|587.6|587.9|587.6|587.1|587|0
1639739110000|2021-12-17 11:05:10|587.8|587.5|588.1|587.8|588.1|587.9|587.6|587.3|0
1639739120000|2021-12-17 11:05:20|588.2|587.9|588.5|588.2|588.6|588.3|588.2|587.9|0
1639739130000|2021-12-17 11:05:30|588.4|588.3|588.3|588|588.4|588.3|588.2|588|0
1639739140000|2021-12-17 11:05:40|588.2|587.9|587.9|587.5|588.3|587.9|587.8|587.4|0
1639739150000|2021-12-17 11:05:50|588|587.6|588.1|587.8|588.3|588|588|587.6|0
1639739160000|2021-12-17 11:06:00|588|587.7|588.1|587.8|588.1|587.8|587.9|587.6|0
1639739170000|2021-12-17 11:06:10|588.2|587.6|588.1|587.6|588.2|587.8|587.8|587.5|0
1639739180000|2021-12-17 11:06:20|588|587.5|587.9|587.5|588|587.6|587.7|587.5|0
1639739190000|2021-12-17 11:06:30|587.8|587.2|588.1|587.6|588.1|587.6|587.6|587.2|0
1639739200000|2021-12-17 11:06:40|588|587.7|588.1|587.9|588.1|587.9|587.9|587.7|0
1639739210000|2021-12-17 11:06:50|587.9|587.8|587.7|587.4|587.9|587.8|587.5|587.2|0
1639739220000|2021-12-17 11:07:00|587.8|587.2|587.6|587.2|587.9|587.4|587.3|587|0
1639739240000|2021-12-17 11:07:20|587.5|587.3|587.6|587.2|587.6|587.4|587.4|587.1|0
1639739250000|2021-12-17 11:07:30|587.8|587.3|587.9|587.7|588.2|588.1|587.8|587.3|0
1639739260000|2021-12-17 11:07:40|588|587.8|588.1|587.8|588.2|588|587.6|587.2|0
1639739270000|2021-12-17 11:07:50|588.2|587.9|588|587.8|588.2|588|587.9|587.8|0
1639739280000|2021-12-17 11:08:00|587.9|587.6|587.7|587.2|587.9|587.7|587.6|587.2|0
1639739290000|2021-12-17 11:08:10|587.8|587.3|587.3|587.1|587.9|587.7|587.3|587.1|0
1639739300000|2021-12-17 11:08:20|587.5|587.2|587.3|587.1|587.7|587.2|587.2|586.9|0
1639739310000|2021-12-17 11:08:30|587.4|587|587.5|587.1|587.5|587.1|587|586.7|0
1639739320000|2021-12-17 11:08:40|587.4|587.2|587.5|587.2|587.8|587.3|587.4|587.2|0
1639739330000|2021-12-17 11:08:50|587.4|587.1|587.8|587.5|587.9|587.7|587.4|587.1|0
1639739340000|2021-12-17 11:09:00|587.9|587.6|587.9|587.6|587.9|587.7|587.7|587.5|0
1639739350000|2021-12-17 11:09:10|587.8|587.5|587.9|587.6|587.9|587.6|587.8|587.5|0
1639739360000|2021-12-17 11:09:20||587.7||587.7||587.8||587.7|0
1639739380000|2021-12-17 11:09:40|587.7|587.8|587.9|587.6|587.9|587.8|587.7|587.6|0
1639739390000|2021-12-17 11:09:50|588|587.7|588.1|587.7|588.7|588.2|588|587.7|0
1639739400000|2021-12-17 11:10:00|588.2|587.8|588.6|588.1|588.7|588.3|588.2|587.8|0
1639739410000|2021-12-17 11:10:10|588.7|588.2|588.7|588.3|588.8|588.3|588.7|588.2|0
1639739420000|2021-12-17 11:10:20|588.6|588.2|588.5|588.2|588.8|588.5|588.2|588|0
1639739430000|2021-12-17 11:10:30|588.4|588|588.3|588|588.4|588.1|588.2|587.9|0
1639739440000|2021-12-17 11:10:40|588|587.9|587.9|587.7|588|587.9|587.9|587.7|0
1639739450000|2021-12-17 11:10:50|587.8|587.5|587.7|587.3|587.8|587.5|587.4|587|0
1639739460000|2021-12-17 11:11:00|587.6|587.2|587.6|587.2|587.7|587.4|587.3|587.2|0
1639739470000|2021-12-17 11:11:10|587.5|587.3|587.6|587.4|587.7|587.5|587.3|587|0
1639739480000|2021-12-17 11:11:20|587.5|587.5|587.5|587.1|587.5|587.5|587.4|587|0
1639739490000|2021-12-17 11:11:30||587.2||587.2||587.2||587.2|0
1639739500000|2021-12-17 11:11:40|587.4|587|587.4|587.2|587.5|587.3|587.1|587|0
1639739510000|2021-12-17 11:11:50|587.5|587.1|587.5|587.2|587.5|587.3|587.5|587.1|0
1639739520000|2021-12-17 11:12:00|587.7|587.3|587.7|587.4|587.7|587.5|587.5|587.3|0
1639739530000|2021-12-17 11:12:10|587.9|587.5|587.9|587.6|588|587.7|587.9|587.5|0
1639739540000|2021-12-17 11:12:20|587.8|587.5|588.3|587.8|588.4|588.1|587.8|587.5|0
1639739550000|2021-12-17 11:12:30|588.2|587.7|588.1|587.7|588.2|587.7|588.1|587.7|0
1639739560000|2021-12-17 11:12:40|588.2|587.8|588.2|587.8|588.3|588|588.1|587.8|0
1639739570000|2021-12-17 11:12:50|588.1|587.7|588.1|587.7|588.2|587.8|588|587.7|0
1639739580000|2021-12-17 11:13:00|588.2|587.8|588.2|587.8|588.2|587.9|587.9|587.7|0
1639739590000|2021-12-17 11:13:10|588.1|587.6|588|587.6|588.2|587.6|587.8|587.6|0
1639739600000|2021-12-17 11:13:20|588.1|587.7|588.1|587.9|588.1|587.9|588|587.7|0
1639739610000|2021-12-17 11:13:30|588|587.8|588|587.7|588|587.8|587.5|587.2|0
1639739620000|2021-12-17 11:13:40|588.1|587.8|588.3|588|588.4|588|588|587.8|0
1639739630000|2021-12-17 11:13:50||587.9||588||588||587.9|0
1639739640000|2021-12-17 11:14:00|588.2|587.9|588.3|587.9|588.3|588|588|587.9|0
1639739650000|2021-12-17 11:14:10|588.2|588|588.2|587.9|588.2|588|588|587.9|0
1639739660000|2021-12-17 11:14:20|588.1||588.2||588.2||588.1||0
1639739670000|2021-12-17 11:14:30|588.1|588|588.5|588.2|588.6|588.3|588.1|587.9|0
1639739680000|2021-12-17 11:14:40|588.4||588.5||588.5||588.3||0
1639739690000|2021-12-17 11:14:50|588.4|588.1|588|587.7|588.4|588.2|587.9|587.7|0
1639739700000|2021-12-17 11:15:00|587.9|587.6|587.9|587.6|587.9|587.6|587.5|587.3|0
1639739710000|2021-12-17 11:15:10|587.8|587.5|587.5|587.1|587.8|587.5|587.5|587|0
1639739720000|2021-12-17 11:15:20|587.4|587|587.8|587.3|587.8|587.5|587.3|587|0
1639739730000|2021-12-17 11:15:30|587.7||587.6||587.7||587.5||0
1639739740000|2021-12-17 11:15:40|587.7|587.4|587.6|587.3|587.8|587.6|587.6|587.3|0
1639739750000|2021-12-17 11:15:50|587.7|587.4|587.7|587.4|587.8|587.6|587.6|587.3|0
1639739770000|2021-12-17 11:16:10||587.5||587.4||587.5||587.4|0
1639739780000|2021-12-17 11:16:20|587.6|587.3|586.6|586.2|587.6|587.3|586.6|586.2|0
1639739790000|2021-12-17 11:16:30|586.5|586.3|587|586.6|587|586.7|586.5|586.2|0
1639739800000|2021-12-17 11:16:40|586.9|586.5|586.4|585.9|586.9|586.5|586.4|585.9|0
1639739810000|2021-12-17 11:16:50|586.5|586|586.6|586.2|586.6|586.2|586.4|586|0
1639739820000|2021-12-17 11:17:00|586.2|586.1|586.4|585.9|586.6|586.1|586.2|585.9|0
1639739830000|2021-12-17 11:17:10|586.3|586|586.1|585.7|586.4|586.1|585.9|585.6|0
1639739840000|2021-12-17 11:17:20|586|585.6|585.9|585.6|586.1|585.7|585.9|585.5|0
1639739850000|2021-12-17 11:17:30|586||586||586||586||0
1639739860000|2021-12-17 11:17:40|585.9|585.5|585.4|585.1|585.9|585.5|585.4|585.1|0
1639739870000|2021-12-17 11:17:50|585.3|585|585.1|584.7|585.5|585.2|585|584.7|0
1639739880000|2021-12-17 11:18:00|585|584.6|584.9|584.5|585.1|584.7|584.8|584.4|0
1639739890000|2021-12-17 11:18:10|585|584.6|584.9|584.6|585.1|584.7|584.8|584.6|0
1639739900000|2021-12-17 11:18:20|585|584.7|585|584.8|585|584.8|584.6|584.5|0
1639739910000|2021-12-17 11:18:30|585.1|584.9|585.2|584.9|585.4|585.1|585|584.8|0
1639739920000|2021-12-17 11:18:40|585.1|584.8|585.5|585.1|585.6|585.2|585.1|584.8|0
1639739930000|2021-12-17 11:18:50|585.6|585.2|585.5|585.2|585.7|585.2|585.4|585.1|0
1639739940000|2021-12-17 11:19:00|585.4|585.3|585.4|584.8|585.4|585.3|585.1|584.8|0
1639739950000|2021-12-17 11:19:10|585.3|584.9|585.4|585.1|585.6|585.1|585.2|584.9|0
1639739960000|2021-12-17 11:19:20|585.3|585|585.4|585|585.4|585|585.2|584.8|0
1639739970000|2021-12-17 11:19:30|585.5|585.1|585.6|585.2|585.6|585.2|585.2|585|0
1639739980000|2021-12-17 11:19:40|585.5|585.3|585.2|585|585.6|585.3|585.2|584.9|0
1639739990000|2021-12-17 11:19:50|585.4|585.1|585.6|585.1|585.6|585.1|585.4|585.1|0
1639740000000|2021-12-17 11:20:00|585.5|585.2|586.4|586|586.5|586|585.5|585.2|0
1639740010000|2021-12-17 11:20:10|586.3|585.9|585.8|585.4|586.3|586|585.7|585.3|0
1639740020000|2021-12-17 11:20:20|585.9|585.5|585.9|585.5|585.9|585.5|585.7|585.2|0
1639740030000|2021-12-17 11:20:30|585.8|585.4|585.2|585|585.8|585.5|585.2|585|0
1639740040000|2021-12-17 11:20:40|585.1|584.8|585.1|584.7|585.4|585.1|585.1|584.7|0
1639740050000|2021-12-17 11:20:50|585|584.6|585|584.8|585.1|584.8|584.9|584.6|0
1639740060000|2021-12-17 11:21:00|584.9|584.6|584.8|584.6|584.9|584.6|584.6|584.2|0
1639740070000|2021-12-17 11:21:10|584.7|584.5|584.7|584.4|584.8|584.5|584.7|584.4|0
1639740080000|2021-12-17 11:21:20|584.8||584.7||584.8||584.7||0
1639740090000|2021-12-17 11:21:30|584.6|584.3|584.5|584.1|584.6|584.3|584.3|584|0
1639740100000|2021-12-17 11:21:40|584.4|584.2|585|584.5|585|584.7|584.4|584.1|0
1639740110000|2021-12-17 11:21:50|584.9|584.6|584.9|584.5|585.1|584.7|584.9|584.5|0
1639740120000|2021-12-17 11:22:00|584.8|584.4|585|584.9|585|584.9|584.7|584.4|0
1639740130000|2021-12-17 11:22:10|585.2|584.8|585.3|584.9|585.3|584.9|585|584.7|0
1639740140000|2021-12-17 11:22:20|585.2|584.8|584.8|584.3|585.2|584.8|584.8|584.3|0
1639740150000|2021-12-17 11:22:30|584.7||584.8||584.8||584.7||0
1639740160000|2021-12-17 11:22:40|584.7|584.2|584.6|584.1|584.7|584.2|584.4|584|0
1639740170000|2021-12-17 11:22:50|584.7|584.2|584.8|584.4|584.8|584.5|584.7|584.2|0
1639740180000|2021-12-17 11:23:00|584.9|584.5|584.8|584.4|584.9|584.5|584.7|584.3|0
1639740190000|2021-12-17 11:23:10|584.9|584.5|584.8|584.4|584.9|584.5|584.8|584.4|0
1639740210000|2021-12-17 11:23:30|584.7|584.2|585.5|585.1|585.5|585.1|584.5|584.1|0
1639740220000|2021-12-17 11:23:40|585.4|585|585.4|585.1|585.5|585.2|585.3|585|0
1639740230000|2021-12-17 11:23:50|585.5|585.2|585.4|585.1|585.5|585.2|585.4|585.1|0
1639740240000|2021-12-17 11:24:00|585.3|584.9|585.3|584.9|585.3|585|585|584.8|0
1639740250000|2021-12-17 11:24:10|585.2|584.8|585.2|584.9|585.3|584.9|585.2|584.8|0
1639740260000|2021-12-17 11:24:20|585.1|584.8|584.9|584.6|585.1|584.9|584.9|584.6|0
1639740270000|2021-12-17 11:24:30|585|584.7|585|584.6|585.1|584.7|585|584.6|0
1639740290000|2021-12-17 11:24:50|584.9|584.5|584.7|584.5|584.9|584.5|584.6|584.3|0
1639740300000|2021-12-17 11:25:00|584.6|584.4|584.6|584.3|584.6|584.5|584.5|584.1|0
1639740310000|2021-12-17 11:25:10|584.7|584.4|584.6|584.4|584.7|584.4|584.5|584.3|0
1639740320000|2021-12-17 11:25:20|584.5|584.3|584.6|584.4|584.7|584.4|584.5|584.3|0
1639740330000|2021-12-17 11:25:30|584.8|584.5|584.7|584.4|584.8|584.5|584.7|584.4|0
1639740340000|2021-12-17 11:25:40|584.8|584.5|584.7|584.4|584.9|584.6|584.7|584.4|0
1639740350000|2021-12-17 11:25:50|584.8|584.5|584.8|584.4|584.8|584.6|584.8|584.4|0
1639740360000|2021-12-17 11:26:00|584.7|584.5|584.6|584.4|584.7|584.5|584.6|584.4|0
1639740370000|2021-12-17 11:26:10|584.5|584.3|584.2|583.8|584.5|584.3|584.2|583.7|0
1639740380000|2021-12-17 11:26:20|584.1|583.9|583.9|583.6|584.1|584|583.8|583.5|0
1639740390000|2021-12-17 11:26:30|583.8|583.5|583.2|583|583.8|583.5|583|582.9|0
1639740400000|2021-12-17 11:26:40|583.3|583.1|584.1|583.9|584.5|584.1|583.2|583.1|0
1639740410000|2021-12-17 11:26:50|584.2|583.8|583.8|583.6|584.2|583.9|583.8|583.6|0
1639740420000|2021-12-17 11:27:00|583.9||584||584||583.8||0
1639740430000|2021-12-17 11:27:10|583.9|583.5|583.8|583.5|583.9|583.5|583.7|583.5|0
1639740440000|2021-12-17 11:27:20|583.9|583.6|583.7|583.4|584|583.6|583.6|583.4|0
1639740450000|2021-12-17 11:27:30|583.8|583.5|583.7|583.3|583.8|583.5|583.5|583.2|0
1639740460000|2021-12-17 11:27:40|583.6|583.2|583.7|583.3|583.7|583.3|583.5|583.2|0
1639740470000|2021-12-17 11:27:50|583.6|583.2|583.3|583|583.6|583.3|583.2|583|0
1639740480000|2021-12-17 11:28:00|583.4|583.1|583.6|583.3|583.7|583.5|583.4|583.1|0
1639740490000|2021-12-17 11:28:10|583.5|583.2|583.5|583.1|583.5|583.2|583.4|583.1|0
1639740500000|2021-12-17 11:28:20|583.4|583|583.2|582.9|583.4|583|583.1|582.8|0
1639740510000|2021-12-17 11:28:30|583.1|582.8|583|582.6|583.2|582.9|582.8|582.6|0
1639740520000|2021-12-17 11:28:40|582.9|582.7|583|582.6|583|582.7|582.9|582.6|0
1639740530000|2021-12-17 11:28:50|583.1|582.7|583|582.7|583.1|582.8|582.9|582.6|0
1639740540000|2021-12-17 11:29:00|582.9|582.6|582.9|582.6|583|582.7|582.8|582.6|0
1639740550000|2021-12-17 11:29:10|583|582.7|582.9|582.7|583.1|582.7|582.9|582.7|0
1639740560000|2021-12-17 11:29:20|583|582.8|583.1|582.9|583.1|582.9|583|582.8|0
1639740570000|2021-12-17 11:29:30|583.2|583|583.2|582.9|583.4|583|583.2|582.9|0
1639740580000|2021-12-17 11:29:40|583.1|583|583.1|582.8|583.1|583|582.9|582.7|0
1639740590000|2021-12-17 11:29:50|583.2|582.9|583.1|582.8|583.2|582.9|583.1|582.8|0
1639740600000|2021-12-17 11:30:00|583.2|582.9|583.7|583.3|583.8|583.3|583.1|582.8|0
1639740610000|2021-12-17 11:30:10|583.8|583.4|584|583.5|584|583.5|583.7|583.4|0
1639740620000|2021-12-17 11:30:20|584.1|583.6|584|583.7|584.1|583.8|584|583.6|0
1639740630000|2021-12-17 11:30:30|584.1|583.8|584.4|584.1|584.5|584.1|584.1|583.8|0
1639740640000|2021-12-17 11:30:40||584||584.1||584.1||584|0
1639740650000|2021-12-17 11:30:50|584.5|584.2|584.5|584.2|584.6|584.3|584.4|584.1|0
1639740660000|2021-12-17 11:31:00|584.4|584.1|584.3|584.1|584.4|584.1|584.2|583.9|0
1639740670000|2021-12-17 11:31:10|584.4|584|584.3|584|584.4|584.1|584.3|584|0
1639740680000|2021-12-17 11:31:20|584.4|584.1|584.4|584.1|584.4|584.2|584.3|584|0
1639740690000|2021-12-17 11:31:30|584.3|584|584.3|584|584.4|584.1|584.3|584|0
1639740700000|2021-12-17 11:31:40|584.2|584.2|584.3|584|584.3|584.2|584.2|584|0
1639740710000|2021-12-17 11:31:50|584.2|584.1|584|583.7|584.3|584.1|584|583.7|0
1639740720000|2021-12-17 11:32:00|584.1|583.8|584.2|583.8|584.2|583.8|584.1|583.8|0
1639740730000|2021-12-17 11:32:10|584.1||584.2||584.2||584.1||0
1639740740000|2021-12-17 11:32:20|584.1|583.7|584.1|583.7|584.2|583.8|584|583.7|0
1639740750000|2021-12-17 11:32:30|584|583.6|584.1|583.8|584.1|583.8|583.9|583.6|0
1639740770000|2021-12-17 11:32:50|584.2|583.9|584.2|584|584.3|584.1|584.2|583.9|0
1639740780000|2021-12-17 11:33:00|584.1|583.9|584.1|583.8|584.5|584.2|584.1|583.8|0
1639740790000|2021-12-17 11:33:10|584|583.9|584.1|583.8|584.1|583.9|583.8|583.5|0
1639740800000|2021-12-17 11:33:20|584|583.7|584|583.7|584.1|583.8|584|583.7|0
1639740820000|2021-12-17 11:33:40|583.9|583.6|583.7|583.4|583.9|583.6|583.7|583.4|0
1639740830000|2021-12-17 11:33:50|583.8|583.6|583.8|583.6|583.9|583.6|583.8|583.3|0
1639740840000|2021-12-17 11:34:00|583.7|583.4|583.6|583.2|583.7|583.4|583.6|583.2|0
1639740850000|2021-12-17 11:34:10|583.7|583.3|583.7|583.3|583.8|583.6|583.7|583.3|0
1639740860000|2021-12-17 11:34:20|583.8|583.4|584.1|583.6|584.1|583.7|583.8|583.4|0
1639740870000|2021-12-17 11:34:30||583.8||583.8||583.8||583.8|0
1639740880000|2021-12-17 11:34:40|584.2|583.9|584.1|583.8|584.2|583.9|584.1|583.8|0
1639740890000|2021-12-17 11:34:50|584|583.7|583.8|583.5|584|583.7|583.8|583.5|0
1639740900000|2021-12-17 11:35:00|583.9|583.6|583.9|583.6|583.9|583.6|583.9|583.6|0
1639740910000|2021-12-17 11:35:10|584|583.5|584.1|583.7|584.1|583.8|584|583.5|0
1639740920000|2021-12-17 11:35:20|584|583.6|583.9|583.6|584.1|583.7|583.9|583.5|0
1639740930000|2021-12-17 11:35:30|584|583.7|584|583.7|584|583.7|584|583.7|0
1639740940000|2021-12-17 11:35:40|583.9|583.6|584.1|583.8|584.2|584|583.9|583.6|0
1639740950000|2021-12-17 11:35:50|584|583.9|583.6|583.4|584|584|583.6|583.4|0
1639740970000|2021-12-17 11:36:10|583.5|583.3|583.3|582.9|583.5|583.3|583.3|582.9|0
1639740980000|2021-12-17 11:36:20|583.2|583|583.2|582.8|583.2|583|582.9|582.6|0
1639740990000|2021-12-17 11:36:30||582.9||582.9||582.9||582.9|0
1639741000000|2021-12-17 11:36:40|583.1|582.8|583|582.7|583.1|582.8|583|582.7|0
1639741010000|2021-12-17 11:36:50||582.8||582.8||582.8||582.8|0
1639741020000|2021-12-17 11:37:00|583.1|582.9|583.2|583|583.3|583|583.1|582.9|0
1639741030000|2021-12-17 11:37:10|583.3|583.1|583.3|583|583.3|583.1|583.3|583|0
1639741040000|2021-12-17 11:37:20||583.1||583.1||583.1||583.1|0
1639741050000|2021-12-17 11:37:30|583.4|583|583.5|583.2|583.6|583.3|583.4|583|0
1639741060000|2021-12-17 11:37:40|583.6|583.3|583.7|583.3|583.7|583.3|583.6|583.3|0
1639741070000|2021-12-17 11:37:50|583.6|583.2|583.5|583.2|583.6|583.2|583.3|583.1|0
1639741080000|2021-12-17 11:38:00||583.3||583.3||583.3||583.3|0
1639741090000|2021-12-17 11:38:10||583.2||583.3||583.3||583.2|0
1639741120000|2021-12-17 11:38:40|583.4|583.2|583.5|583.1|583.5|583.2|583.4|583.1|0
1639741130000|2021-12-17 11:38:50|583.6|583.2|583.8|583.5|583.9|583.6|583.5|583.2|0
1639741140000|2021-12-17 11:39:00|583.9|583.6|584.2|583.8|584.2|583.9|583.8|583.5|0
1639741150000|2021-12-17 11:39:10|584.1|583.9|584.3|584|584.4|584.1|584.1|583.9|0
1639741160000|2021-12-17 11:39:20|584.2|583.9|584.1|583.9|584.2|583.9|584|583.9|0
1639741170000|2021-12-17 11:39:30|584|583.8|583.8|583.5|584.1|583.8|583.8|583.5|0
1639741180000|2021-12-17 11:39:40|583.7|583.4|583.7|583.5|583.7|583.5|583.5|583.2|0
1639741190000|2021-12-17 11:39:50|583.8|583.4|583.7|583.4|583.8|583.5|583.7|583.4|0
1639741200000|2021-12-17 11:40:00|583.8|583.5|583.4|583.2|583.8|583.5|583.3|583|0
1639741210000|2021-12-17 11:40:10|583.5|583.3|583.6|583.4|583.6|583.4|583.5|583.3|0
1639741220000|2021-12-17 11:40:20|583.5|583.3|583.5|583.2|583.5|583.5|583.4|583.2|0
1639741230000|2021-12-17 11:40:30|583.6|583.3|583.8|583.3|583.8|583.3|583.6|583.3|0
1639741240000|2021-12-17 11:40:40|583.7|583.4|583.6|583.3|583.7|583.5|583.6|583.3|0
1639741250000|2021-12-17 11:40:50||583.4||583.4||583.4||583.3|0
1639741260000|2021-12-17 11:41:00||583.3||583.4||583.4||583.3|0
1639741270000|2021-12-17 11:41:10|583.7|583.5|584|583.6|584|583.7|583.7|583.5|0
1639741280000|2021-12-17 11:41:20||583.7||583.7||583.7||583.7|0
1639741290000|2021-12-17 11:41:30|584.1|583.8|584.1|583.8|584.1|583.9|584|583.7|0
1639741300000|2021-12-17 11:41:40|584.2|583.9|584|583.8|584.2|583.9|584|583.8|0
1639741310000|2021-12-17 11:41:50|583.9|583.7|584|583.7|584|583.7|583.8|583.7|0
1639741320000|2021-12-17 11:42:00|583.9|583.6|583.7|583.6|583.9|583.6|583.7|583.6|0
1639741330000|2021-12-17 11:42:10|583.8|583.7|583.9|583.6|583.9|583.7|583.8|583.6|0
1639741340000|2021-12-17 11:42:20|583.8|583.5|583.7|583.4|583.8|583.5|583.6|583.3|0
1639741360000|2021-12-17 11:42:40|583.6|583.3|583.7|583.4|583.7|583.4|583.5|583.2|0
1639741370000|2021-12-17 11:42:50|583.6|583.3|583.6|583.3|583.6|583.3|583.6|583.3|0
1639741380000|2021-12-17 11:43:00|583.5|583.2|583.3|583|583.5|583.2|583.3|583|0
1639741390000|2021-12-17 11:43:10|583.2|583.1|583.4|583.2|583.5|583.2|583.2|583.1|0
1639741400000|2021-12-17 11:43:20|583.5|583.3|583.7|583.4|583.8|583.5|583.5|583.3|0
1639741410000|2021-12-17 11:43:30|583.8|583.5|583.5|583.4|583.8|583.5|583.5|583.4|0
1639741420000|2021-12-17 11:43:40|583.6||583.7||583.7||583.6||0
1639741430000|2021-12-17 11:43:50|583.8|583.5|584.5|584.1|584.5|584.1|583.7|583.4|0
1639741440000|2021-12-17 11:44:00|584.4|584.2|584.5|584.2|584.5|584.2|584.4|584.2|0
1639741450000|2021-12-17 11:44:10|584.4|584.1|584.2|583.9|584.4|584.1|584.1|583.8|0
1639741460000|2021-12-17 11:44:20|584.1|583.8|584.1|583.9|584.1|583.9|584|583.8|0
1639741470000|2021-12-17 11:44:30|584.2||584.1||584.2||584.1||0
1639741480000|2021-12-17 11:44:40|584|583.8|584.1|583.8|584.1|583.9|584|583.8|0
1639741490000|2021-12-17 11:44:50|584|583.7|583.8|583.4|584|583.8|583.7|583.4|0
1639741500000|2021-12-17 11:45:00|583.7|583.3|583.4|583.1|583.7|583.3|583.4|583.1|0
1639741510000|2021-12-17 11:45:10|583.5|583.2|583.5|583.2|583.5|583.2|583.5|583.1|0
1639741520000|2021-12-17 11:45:20|583.6|583.3|583.6|583.3|583.7|583.4|583.6|583.3|0
1639741530000|2021-12-17 11:45:30|583.5|583.4|583.6|583.2|583.6|583.4|583.5|583.2|0
1639741540000|2021-12-17 11:45:40|583.5|583.3|583.6|583.2|583.6|583.3|583.5|583.2|0
1639741550000|2021-12-17 11:45:50||583.3||583.3||583.3||583.3|0
1639741560000|2021-12-17 11:46:00|583.5|583.4|583.8|583.5|583.8|583.6|583.5|583.3|0
1639741580000|2021-12-17 11:46:20|583.7|583.4|583.7|583.4|583.8|583.4|583.6|583.4|0
1639741590000|2021-12-17 11:46:30|583.8|583.5|584|583.7|584.2|583.9|583.7|583.5|0
1639741600000|2021-12-17 11:46:40|584.1|583.8|584.3|584|584.3|584|584.1|583.8|0
1639741610000|2021-12-17 11:46:50|584.2|583.9|584.1|583.8|584.2|583.9|584|583.8|0
1639741620000|2021-12-17 11:47:00|584|583.7|584.3|584|584.3|584|584|583.7|0
1639741630000|2021-12-17 11:47:10|584.4|584.1|584.3|584|584.5|584.1|584.2|584|0
1639741660000|2021-12-17 11:47:40|584.2||584.3||584.3||584.2||0
1639741670000|2021-12-17 11:47:50||584.1||584||584.1||584|0
1639741690000|2021-12-17 11:48:10|584.2|584.1|584.1|583.7|584.3|584.1|584|583.7|0
1639741700000|2021-12-17 11:48:20|584.2|583.8|584.2|583.8|584.2|583.8|584.2|583.8|0
1639741710000|2021-12-17 11:48:30||583.9||583.9||583.9||583.9|0
1639741720000|2021-12-17 11:48:40|584.1|583.8|584.1|583.8|584.1|583.8|584|583.8|0
1639741740000|2021-12-17 11:49:00|584|583.7|584|583.7|584|583.7|583.8|583.4|0
1639741750000|2021-12-17 11:49:10||583.6||583.6||583.6||583.6|0
1639741760000|2021-12-17 11:49:20||583.7||583.6||583.7||583.6|0
1639741770000|2021-12-17 11:49:30|583.9|583.7|584|583.7|584|583.9|583.9|583.7|0
1639741780000|2021-12-17 11:49:40|584.1|583.8|584.1|583.8|584.2|583.9|584.1|583.8|0
1639741790000|2021-12-17 11:49:50|584.2|583.9|584.3|584.1|584.3|584.1|584.2|583.9|0
1639741800000|2021-12-17 11:50:00|584.2|584|584.3|583.9|584.3|584|584.2|583.9|0
1639741810000|2021-12-17 11:50:10|584.2|583.8|584.1|583.8|584.2|583.8|584.1|583.8|0
1639741820000|2021-12-17 11:50:20|584.2|584|584.3|584|584.3|584|584.2|583.8|0
1639741850000|2021-12-17 11:50:50||584.1||584.1||584.1||584.1|0
1639741890000|2021-12-17 11:51:30|584.2|584.2|584.5|584.2|584.5|584.3|584.2|584.2|0
1639741900000|2021-12-17 11:51:40|584.4||584.5||584.5||584.4||0
1639741910000|2021-12-17 11:51:50|584.4|584.3|584.4|584.2|584.4|584.3|584.4|584.2|0
1639741930000|2021-12-17 11:52:10|584.5|584.3|584.5|584.3|584.9|584.6|584.5|584.3|0
1639741940000|2021-12-17 11:52:20|584.6|584.4|584.7|584.4|584.8|584.6|584.6|584.4|0
1639741950000|2021-12-17 11:52:30|584.8||584.8||584.8||584.8||0
1639741970000|2021-12-17 11:52:50|584.9|584.5|585.1|584.8|585.1|584.9|584.9|584.5|0
1639741980000|2021-12-17 11:53:00|585|584.9|585.3|585|585.4|585.2|585|584.7|0
1639741990000|2021-12-17 11:53:10|585.4|585.1|585.5|585.3|585.5|585.3|585.4|585.1|0
1639742000000|2021-12-17 11:53:20|585.6|585.4|585.7|585.4|585.7|585.5|585.6|585.4|0
1639742020000|2021-12-17 11:53:40|585.8|585.5|586|585.8|586.1|585.8|585.6|585.4|0
1639742030000|2021-12-17 11:53:50|586.1|585.7|586.1|585.8|586.1|585.9|586.1|585.7|0
1639742040000|2021-12-17 11:54:00|586.2|585.9|586.2|585.9|586.2|586|586.2|585.9|0
1639742050000|2021-12-17 11:54:10|586.1|585.8|585.9|585.7|586.2|585.9|585.9|585.6|0
1639742060000|2021-12-17 11:54:20|586||586||586||586||0
1639742070000|2021-12-17 11:54:30||585.8||585.7||585.8||585.7|0
1639742080000|2021-12-17 11:54:40|585.9|585.6|585.7|585.4|585.9|585.6|585.5|585.3|0
1639742090000|2021-12-17 11:54:50|585.8|585.5|585.9|585.6|585.9|585.6|585.8|585.5|0
1639742110000|2021-12-17 11:55:10|585.8|585.5|585.3|585|585.8|585.5|585.3|584.9|0
1639742120000|2021-12-17 11:55:20|585.4|585.1|585.3|585|585.4|585.1|585.3|585|0
1639742130000|2021-12-17 11:55:30|585.4|585.1|585.4|585.1|585.4|585.2|585.3|585|0
1639742140000|2021-12-17 11:55:40|585.3||585.4||585.4||585.3||0
1639742150000|2021-12-17 11:55:50|585.3|585|585.3|585.1|585.3|585.1|585.3|585|0
1639742160000|2021-12-17 11:56:00|585.2|585.2|585.2|585.1|585.3|585.2|585.2|585.1|0
1639742170000|2021-12-17 11:56:10|585.1|585|585|584.8|585.2|585|585|584.7|0
1639742180000|2021-12-17 11:56:20|585.1|584.7|584.8|584.4|585.1|584.7|584.7|584.3|0
1639742190000|2021-12-17 11:56:30|584.7||584.7||584.7||584.7||0
1639742200000|2021-12-17 11:56:40|584.6|584.3|584.7|584.3|584.7|584.4|584.6|584.2|0
1639742210000|2021-12-17 11:56:50|584.6|584.2|584.5|584.2|584.6|584.5|584.5|584.1|0
1639742220000|2021-12-17 11:57:00|584.6|584.3|584.6|584.3|584.7|584.5|584.5|584.1|0
1639742230000|2021-12-17 11:57:10|584.5|584.4|584.5|584.3|584.5|584.4|584.5|584.3|0
1639742250000|2021-12-17 11:57:30|584.4|584.2|584.5|584.2|584.5|584.2|584.4|584.1|0
1639742260000|2021-12-17 11:57:40|584.4|584.3|584.4|584.2|584.4|584.3|584.4|584.2|0
1639742270000|2021-12-17 11:57:50|584.3||584.3||584.3||584.3||0
1639742280000|2021-12-17 11:58:00|584.4|584.3|584.4|584.2|584.4|584.3|584.4|584.2|0
1639742300000|2021-12-17 11:58:20|584.3||584.4||584.4||584.3||0
1639742310000|2021-12-17 11:58:30|584.5|584.3|584.7|584.4|584.7|584.4|584.5|584.3|0
1639742320000|2021-12-17 11:58:40|584.6|584.5|584.7|584.3|584.7|584.5|584.6|584.3|0
1639742340000|2021-12-17 11:59:00|584.8|584.4|584.8|584.4|584.9|584.5|584.7|584.4|0
1639742350000|2021-12-17 11:59:10|584.7|584.5|584.6|584.3|584.7|584.5|584.6|584.3|0
1639742360000|2021-12-17 11:59:20|584.7|584.4|584.6|584.3|584.7|584.4|584.6|584.3|0
1639742370000|2021-12-17 11:59:30|584.7|584.4|584.6|584.3|584.8|584.5|584.6|584.3|0
1639742380000|2021-12-17 11:59:40|584.5|584.4|584.6|584.3|584.7|584.4|584.5|584.3|0
1639742390000|2021-12-17 11:59:50|584.7|584.4|584.9|584.8|584.9|584.8|584.7|584.4|0
1639742400000|2021-12-17 12:00:00|585|584.9|584.9|584.8|585|584.9|584.9|584.8|0
1639742700000|2021-12-17 12:05:00|584.7|584.3|584.8|584.5|584.8|584.6|584.7|584.3|0
1639742710000|2021-12-17 12:05:10|584.9|584.6|585.1|584.9|585.1|585|584.9|584.6|0
1639742720000|2021-12-17 12:05:20||585||585||585||585|0
1639742730000|2021-12-17 12:05:30|585.3|585.1|585.6|585.3|585.6|585.3|585.3|585|0
1639742740000|2021-12-17 12:05:40|585.5|585.2|585.6|585.3|585.6|585.4|585.5|585.2|0
1639742750000|2021-12-17 12:05:50|585.5||585.6||585.6||585.5||0
1639742760000|2021-12-17 12:06:00|585.5|585.4|585.5|585.4|585.5|585.4|585.5|585.4|0
1639742770000|2021-12-17 12:06:10||585.3||585.3||585.4||585.3|0
1639742780000|2021-12-17 12:06:20|585.7|585.4|585.4|585.1|585.7|585.5|585.3|585.1|0
1639742800000|2021-12-17 12:06:40|585.3|585|585.1|585|585.3|585.1|585.1|584.9|0
1639742830000|2021-12-17 12:07:10|585.2|585.1|585.3|585.2|585.5|585.2|585.2|585.1|0
1639742840000|2021-12-17 12:07:20|585.5|585.3|585.5|585.2|585.5|585.3|585.5|585.2|0
1639742850000|2021-12-17 12:07:30|585.6|585.3|585.6|585.3|585.7|585.3|585.5|585.3|0
1639742860000|2021-12-17 12:07:40|585.5|585.2|585.6|585.4|585.7|585.4|585.2|585|0
1639742870000|2021-12-17 12:07:50|585.5|585.2|585.5|585.2|585.6|585.3|585.5|585.1|0
1639742880000|2021-12-17 12:08:00|585.6|585.3|585.5|585.2|585.8|585.5|585.5|585.2|0
1639742890000|2021-12-17 12:08:10|585.6|585.3|585.6|585.5|585.7|585.5|585.6|585.3|0
1639742910000|2021-12-17 12:08:30|585.5|585.4|585.5|585.2|585.5|585.4|585.5|585.2|0
1639742920000|2021-12-17 12:08:40|585.6|585.3|585.6|585.3|585.6|585.3|585.5|585.3|0
1639742930000|2021-12-17 12:08:50|585.7|585.4|585.8|585.6|585.8|585.6|585.7|585.4|0
1639742960000|2021-12-17 12:09:20|585.9|585.7|586|585.7|586.1|585.8|585.9|585.5|0
1639742980000|2021-12-17 12:09:40|585.9|585.6|585.6|585.4|585.9|585.6|585.6|585.4|0
1639742990000|2021-12-17 12:09:50|585.7|585.5|585.9|585.6|585.9|585.6|585.6|585.5|0
1639743000000|2021-12-17 12:10:00|585.8|585.5|585.7|585.4|585.8|585.5|585.6|585.3|0
1639743010000|2021-12-17 12:10:10||585.5||585.4||585.5||585.4|0
1639743020000|2021-12-17 12:10:20|585.6|585.3|585.5|585.2|585.6|585.3|585.5|585.2|0
1639743040000|2021-12-17 12:10:40||585.3||585.3||585.3||585.3|0
1639743050000|2021-12-17 12:10:50|585.6|585.4|585.7|585.4|585.7|585.5|585.4|585.4|0
1639743060000|2021-12-17 12:11:00|585.6|585.3|585.6|585.3|585.6|585.4|585.5|585.3|0
1639743090000|2021-12-17 12:11:30|585.5|585.2|585.4|585.2|585.5|585.3|585.3|585.2|0
1639743100000|2021-12-17 12:11:40|585.3|585.3|585.5|585.2|585.5|585.3|585.3|585.2|0
1639743110000|2021-12-17 12:11:50|585.6|585.3|585.8|585.5|585.8|585.5|585.6|585.3|0
1639743120000|2021-12-17 12:12:00|585.9||585.8||585.9||585.7||0
1639743150000|2021-12-17 12:12:30||585.6||585.5||585.6||585.5|0
1639743160000|2021-12-17 12:12:40|585.7||585.8||585.8||585.7||0
1639743170000|2021-12-17 12:12:50|585.7|585.6|586.2|585.9|586.3|586.1|585.7|585.5|0
1639743180000|2021-12-17 12:13:00||586||586||586||585.9|0
1639743190000|2021-12-17 12:13:10|586|585.9|585.7|585.3|586|585.9|585.7|585.3|0
1639743200000|2021-12-17 12:13:20|585.8|585.4|585.7|585.4|585.9|585.6|585.7|585.4|0
1639743210000|2021-12-17 12:13:30|585.6|585.3|585.5|585.2|585.6|585.3|585.4|585.2|0
1639743220000|2021-12-17 12:13:40|585.4|585.1|585.5|585.2|585.5|585.2|585.3|585.1|0
1639743240000|2021-12-17 12:14:00|585.6|585.3|585.6|585.4|585.6|585.4|585.4|585.3|0
1639743250000|2021-12-17 12:14:10||585.3||585.4||585.4||585.3|0
1639743270000|2021-12-17 12:14:30|585.5|585.5|585.8|585.5|585.8|585.6|585.5|585.5|0
1639743280000|2021-12-17 12:14:40|585.7|585.4|585.7|585.5|585.7|585.5|585.7|585.3|0
1639743290000|2021-12-17 12:14:50|585.8||585.8||585.8||585.8||0
1639743300000|2021-12-17 12:15:00|585.7|585.4|585.8|585.5|585.8|585.5|585.5|585.3|0
1639743310000|2021-12-17 12:15:10||585.6||585.5||585.7||585.5|0
1639743320000|2021-12-17 12:15:20||585.6||585.6||585.6||585.6|0
1639743340000|2021-12-17 12:15:40|585.7|585.5|585.8|585.5|585.8|585.6|585.7|585.5|0
1639743350000|2021-12-17 12:15:50|585.7||585.8||585.8||585.7||0
1639743360000|2021-12-17 12:16:00|585.7|585.6|585.8|585.6|585.8|585.6|585.7|585.5|0
1639743390000|2021-12-17 12:16:30||585.7||585.6||585.7||585.6|0
1639743400000|2021-12-17 12:16:40|585.7|585.7|585.8|585.6|585.8|585.7|585.7|585.6|0
1639743410000|2021-12-17 12:16:50|585.7|585.5|585.6|585.3|585.7|585.5|585.4|585.1|0
1639743420000|2021-12-17 12:17:00|585.7|585.4|585.7|585.3|585.7|585.5|585.6|585.3|0
1639743430000|2021-12-17 12:17:10|585.6|585.4|585.4|585.3|585.7|585.4|585.4|585.3|0
1639743460000|2021-12-17 12:17:40|585.5|585.4|585.4|585.3|585.5|585.4|585.4|585.3|0
1639743480000|2021-12-17 12:18:00|585.5|585.2|585.5|585.2|585.5|585.3|585.3|585.2|0
1639743490000|2021-12-17 12:18:10|585.4|585.3|585.5|585.3|585.5|585.3|585.4|585.3|0
1639743500000|2021-12-17 12:18:20|585.6|585.4|585.6|585.4|585.6|585.4|585.6|585.4|0
1639743510000|2021-12-17 12:18:30||585.5||585.5||585.5||585.5|0
1639743520000|2021-12-17 12:18:40|585.7|585.6|586|585.7|586|585.7|585.7|585.6|0
1639743530000|2021-12-17 12:18:50|586.1|585.8|586.1|585.8|586.2|586|586.1|585.8|0
1639743540000|2021-12-17 12:19:00||585.9||585.9||586||585.8|0
1639743550000|2021-12-17 12:19:10|586|585.8|585.9|585.8|586|585.9|585.9|585.8|0
1639743560000|2021-12-17 12:19:20|586|585.9|586.1|585.9|586.1|585.9|586|585.8|0
1639743600000|2021-12-17 12:20:00|586|585.8|585.8|585.6|586|585.8|585.8|585.6|0
1639743610000|2021-12-17 12:20:10|585.9|585.5|585.9|585.6|585.9|585.8|585.8|585.5|0
1639743620000|2021-12-17 12:20:20|586|585.7|586|585.7|586|585.7|586|585.6|0
1639743630000|2021-12-17 12:20:30|585.9||585.9||585.9||585.9||0
1639743640000|2021-12-17 12:20:40|585.8|585.6|585.8|585.6|585.9|585.6|585.7|585.5|0
1639743660000|2021-12-17 12:21:00|585.7||585.8||585.8||585.7||0
1639743680000|2021-12-17 12:21:20|585.7||585.8||585.8||585.7||0
1639743690000|2021-12-17 12:21:30|585.7|585.5|585.5|585.2|585.7|585.5|585.5|585.2|0
1639743700000|2021-12-17 12:21:40|585.6|585.3|585.6|585.4|585.6|585.4|585.6|585.2|0
1639743710000|2021-12-17 12:21:50|585.7|585.5|585.5|585.3|585.7|585.5|585.3|585.1|0
1639743730000|2021-12-17 12:22:10|585.4|585.2|585.5|585.2|585.5|585.2|585.4|585.2|0
1639743740000|2021-12-17 12:22:20|585.4||585.5||585.5||585.4||0
1639743750000|2021-12-17 12:22:30|585.4||585.4||585.4||585.3||0
1639743760000|2021-12-17 12:22:40||585.3||585.2||585.3||585.2|0
1639743770000|2021-12-17 12:22:50|585.5|585.3|585.5|585.2|585.5|585.3|585.4|585.2|0
1639743780000|2021-12-17 12:23:00|585.4||585.4||585.4||585.4||0
1639743800000|2021-12-17 12:23:20||585.3||585.2||585.3||585.2|0
1639743810000|2021-12-17 12:23:30|585.3|585.1|585.4|585.1|585.4|585.1|585.3|585|0
1639743820000|2021-12-17 12:23:40|585.5|585.3|585.5|585.3|585.7|585.4|585.5|585.2|0
1639743830000|2021-12-17 12:23:50|585.4|585.4|585.5|585.2|585.5|585.4|585.4|585.2|0
1639743840000|2021-12-17 12:24:00||585.3||585.2||585.3||585.2|0
1639743850000|2021-12-17 12:24:10|585.4|585.3|585.4|585.2|585.5|585.3|585.4|585.2|0
1639743870000|2021-12-17 12:24:30|585.3|585.1|585.3|585.1|585.4|585.1|585.2|585|0
1639743880000|2021-12-17 12:24:40|585.2|585|585.2|585|585.2|585|585.1|585|0
1639743890000|2021-12-17 12:24:50|585.1||585.2||585.2||585.1||0
1639743910000|2021-12-17 12:25:10|585.1|584.9|585.1|584.8|585.1|584.9|585|584.8|0
1639743920000|2021-12-17 12:25:20||584.9||584.9||584.9||584.9|0
1639743940000|2021-12-17 12:25:40|585||585||585.1||585||0
1639743950000|2021-12-17 12:25:50|585.1|584.8|585.1|584.8|585.1|584.8|585|584.7|0
1639743960000|2021-12-17 12:26:00|585||585.1||585.1||585||0
1639743970000|2021-12-17 12:26:10|585||584.9||585.1||584.9||0
1639743980000|2021-12-17 12:26:20|584.8|584.7|584.9|584.8|585|584.8|584.8|584.7|0
1639743990000|2021-12-17 12:26:30|585|584.9|585|584.8|585|584.9|585|584.8|0
1639744020000|2021-12-17 12:27:00|584.9||585||585||584.9||0
1639744040000|2021-12-17 12:27:20|585.1|584.9|585.1|584.9|585.1|585|585.1|584.9|0
1639744050000|2021-12-17 12:27:30|585|585|585|584.8|585|585|585|584.8|0
1639744060000|2021-12-17 12:27:40|585.1|584.9|585|584.9|585.1|584.9|584.9|584.8|0
1639744070000|2021-12-17 12:27:50|585.1|584.8|585|584.8|585.1|584.8|584.9|584.8|0
1639744080000|2021-12-17 12:28:00|584.9||585||585||584.9||0
1639744100000|2021-12-17 12:28:20|584.9|584.7|585|584.7|585|584.7|584.8|584.7|0
1639744110000|2021-12-17 12:28:30||584.8||584.8||584.8||584.7|0
1639744140000|2021-12-17 12:29:00|584.9|584.7|585|584.9|585|584.9|584.9|584.7|0
1639744150000|2021-12-17 12:29:10|584.9|584.8|585|584.7|585|584.9|584.9|584.7|0
1639744160000|2021-12-17 12:29:20|584.9|584.8|584.9|584.7|584.9|584.8|584.9|584.7|0
1639744170000|2021-12-17 12:29:30|585|584.8|584.9|584.8|585|584.8|584.9|584.8|0
1639744180000|2021-12-17 12:29:40|585|584.9|585|584.8|585|584.9|585|584.7|0
1639744190000|2021-12-17 12:29:50|585.1|584.9|585.1|584.9|585.1|585|585|584.9|0
1639744200000|2021-12-17 12:30:00|585.2|585|585.4|585.1|585.4|585.1|585.2|585|0
1639744210000|2021-12-17 12:30:10|585.5|585.2|585.5|585.3|585.6|585.3|585.5|585.2|0
1639744220000|2021-12-17 12:30:20||585.2||585.3||585.3||585.2|0
1639744230000|2021-12-17 12:30:30|585.6|585.4|585.6|585.4|585.6|585.4|585.6|585.3|0
1639744240000|2021-12-17 12:30:40|585.5|585.3|585.5|585.2|585.5|585.3|585.3|585.1|0
1639744260000|2021-12-17 12:31:00|585.4|585.1|585.1|584.8|585.4|585.2|585|584.7|0
1639744270000|2021-12-17 12:31:10|585.2|584.9|584.9|584.7|585.3|585.1|584.9|584.7|0
1639744280000|2021-12-17 12:31:20|584.8|584.8|584.9|584.7|585.1|584.8|584.8|584.7|0
1639744290000|2021-12-17 12:31:30|585|584.8|584.9|584.7|585|584.9|584.9|584.7|0
1639744310000|2021-12-17 12:31:50|584.8|584.6|584.9|584.6|584.9|584.6|584.6|584.4|0
1639744360000|2021-12-17 12:32:40|584.8||584.8||584.8||584.8||0
1639744370000|2021-12-17 12:32:50|584.9|584.7|585.1|584.8|585.4|585.1|584.9|584.7|0
1639744380000|2021-12-17 12:33:00|585.2|584.9|585.2|585|585.2|585|585.2|584.9|0
1639744390000|2021-12-17 12:33:10|585.3|585.1|585.5|585.1|585.5|585.3|585.3|585.1|0
1639744400000|2021-12-17 12:33:20|585.4|585|584.9|584.6|585.4|585|584.8|584.6|0
1639744410000|2021-12-17 12:33:30||584.7||584.7||584.7||584.7|0
1639744430000|2021-12-17 12:33:50|585||584.9||585||584.9||0
1639744440000|2021-12-17 12:34:00|585|584.8|585.1|584.9|585.1|584.9|584.9|584.8|0
1639744450000|2021-12-17 12:34:10||584.8||584.9||585||584.8|0
1639744460000|2021-12-17 12:34:20|585.2|585|585.5|585.2|585.5|585.2|585.2|585|0
1639744470000|2021-12-17 12:34:30|585.4|585.1|585.3|585|585.4|585.2|585.3|585|0
1639744480000|2021-12-17 12:34:40|585.4|585.1|585.4|585.2|585.4|585.2|585.4|585.1|0
1639744490000|2021-12-17 12:34:50|585.5|585.3|585.5|585.2|585.5|585.3|585.4|585.2|0
1639744500000|2021-12-17 12:35:00|585.4|585.3|585.5|585.2|585.6|585.4|585.4|585.2|0
1639744520000|2021-12-17 12:35:20|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1639744530000|2021-12-17 12:35:30|585.5|585.2|585.5|585.3|585.5|585.3|585.5|585.2|0
1639744540000|2021-12-17 12:35:40|585.4|585.2|585.2|585|585.5|585.2|585.1|584.9|0
1639744550000|2021-12-17 12:35:50|585.3|585.1|585.3|585|585.3|585.1|585.3|585|0
1639744560000|2021-12-17 12:36:00|585.2|584.9|585|584.7|585.2|584.9|585|584.7|0
1639744570000|2021-12-17 12:36:10|585.1|584.8|585.2|584.9|585.2|585|585.1|584.7|0
1639744580000|2021-12-17 12:36:20|585.1||585.1||585.2||585.1||0
1639744590000|2021-12-17 12:36:30|585.2|585|585.2|584.9|585.2|585|585.2|584.9|0
1639744600000|2021-12-17 12:36:40|585.1||585.2||585.2||585.1||0
1639744610000|2021-12-17 12:36:50||585||584.9||585||584.9|0
1639744620000|2021-12-17 12:37:00|585.1|585|585.1|585|585.1|585|585.1|584.9|0
1639744630000|2021-12-17 12:37:10|585.2|584.9|585.1|584.9|585.2|585|585.1|584.8|0
1639744640000|2021-12-17 12:37:20|585.2|584.8|585.1|584.8|585.2|584.8|585|584.8|0
1639744660000|2021-12-17 12:37:40|585||585||585||584.9||0
1639744670000|2021-12-17 12:37:50|585.1|584.9|585.1|584.9|585.1|585|585.1|584.9|0
1639744680000|2021-12-17 12:38:00|585.2|585|585.4|585.1|585.5|585.3|585.2|585|0
1639744710000|2021-12-17 12:38:30|585.3|585|585.2|585|585.3|585.1|585.1|584.9|0
1639744740000|2021-12-17 12:39:00||585.1||585||585.1||585|0
1639744750000|2021-12-17 12:39:10||585.1||585||585.1||585|0
1639744770000|2021-12-17 12:39:30|585.1||585.1||585.1||585.1||0
1639744780000|2021-12-17 12:39:40|585|584.9|584.8|584.4|585.1|585|584.6|584.3|0
1639744790000|2021-12-17 12:39:50||584.5||584.5||584.6||584.5|0
1639744800000|2021-12-17 12:40:00|584.7|584.4|584.4|584.2|584.7|584.4|584.4|584.1|0
1639744810000|2021-12-17 12:40:10|584.5|584.3|584.7|584.4|584.7|584.4|584.5|584.3|0
1639744820000|2021-12-17 12:40:20|584.6|584.3|584.7|584.5|584.7|584.5|584.6|584.3|0
1639744830000|2021-12-17 12:40:30|584.6|584.4|584.5|584.2|584.7|584.4|584.4|584.2|0
1639744840000|2021-12-17 12:40:40|584.6|584.3|584.6|584.4|584.6|584.4|584.6|584.3|0
1639744870000|2021-12-17 12:41:10|584.7|584.5|584.4|584.2|584.8|584.5|584.4|584.2|0
1639744880000|2021-12-17 12:41:20|584.5|584.3|584.5|584.3|584.5|584.3|584.5|584.2|0
1639744890000|2021-12-17 12:41:30|584.4||584.5||584.5||584.4||0
1639744910000|2021-12-17 12:41:50|584.4||584.5||584.5||584.4||0
1639744920000|2021-12-17 12:42:00|584.4|584.2|584.5|584.3|584.5|584.3|584.3|584|0
1639744930000|2021-12-17 12:42:10||584.4||584.3||584.4||584.3|0
1639744940000|2021-12-17 12:42:20||584.4||584.3||584.4||584.3|0
1639744950000|2021-12-17 12:42:30|584.6|584.4|584.9|584.6|584.9|584.7|584.6|584.4|0
1639744960000|2021-12-17 12:42:40|585|584.7|585|584.7|585.1|584.8|585|584.7|0
1639744970000|2021-12-17 12:42:50|585.1|584.8|585|584.7|585.1|584.8|585|584.7|0
1639744980000|2021-12-17 12:43:00|585.1|584.8|585.1|584.8|585.2|584.8|584.9|584.8|0
1639744990000|2021-12-17 12:43:10|585.2|584.9|585.3|585|585.4|585.1|585.2|584.9|0
1639745000000|2021-12-17 12:43:20|585.4|585.1|585.2|584.9|585.4|585.1|585|584.8|0
1639745010000|2021-12-17 12:43:30||585||585||585.1||585|0
1639745020000|2021-12-17 12:43:40|585.3|585.1|585.4|585.1|585.4|585.2|585.2|585.1|0
1639745030000|2021-12-17 12:43:50||585.2||585.2||585.2||585.1|0
1639745040000|2021-12-17 12:44:00|585.5|585.3|585.4|585.1|585.6|585.4|585.3|585.1|0
1639745050000|2021-12-17 12:44:10|585.3|585.2|585.4|585.2|585.5|585.3|585.3|585.1|0
1639745060000|2021-12-17 12:44:20|585.3|585.1|585.4|585.2|585.5|585.2|585.3|585.1|0
1639745070000|2021-12-17 12:44:30|585.3|585.1|585.4|585.1|585.4|585.1|585.3|585.1|0
1639745080000|2021-12-17 12:44:40|585.5|585.2|585.6|585.4|585.6|585.5|585.5|585.2|0
1639745100000|2021-12-17 12:45:00|585.5|585.3|585.5|585.2|585.5|585.3|585.4|585.2|0
1639745110000|2021-12-17 12:45:10|585.4|585.3|585.4|585.2|585.4|585.3|585.3|585.2|0
1639745120000|2021-12-17 12:45:20|585.5|585.3|585.5|585.3|585.6|585.3|585.5|585.3|0
1639745140000|2021-12-17 12:45:40|585.4||585.5||585.5||585.4||0
1639745160000|2021-12-17 12:46:00|585.4|585.2|585.5|585.2|585.5|585.2|585.3|585.2|0
1639745170000|2021-12-17 12:46:10|585.4|585.3|585.5|585.3|585.5|585.3|585.4|585.2|0
1639745210000|2021-12-17 12:46:50|585.4|585.4|585.6|585.3|585.6|585.4|585.4|585.3|0
1639745220000|2021-12-17 12:47:00|585.5|585.2|585.3|585.2|585.5|585.2|585.3|585.2|0
1639745230000|2021-12-17 12:47:10|585.4|585.1|585|584.9|585.4|585.1|585|584.7|0
1639745240000|2021-12-17 12:47:20|585.1|584.8|585.4|585.1|585.4|585.1|585.1|584.7|0
1639745250000|2021-12-17 12:47:30|585.3|585.2|585.3|585.1|585.3|585.2|585.3|585.1|0
1639745280000|2021-12-17 12:48:00|585.2|585.2|585.2|585|585.3|585.2|585.2|585|0
1639745290000|2021-12-17 12:48:10|585.3||585.3||585.3||585.3||0
1639745300000|2021-12-17 12:48:20|585.2||585.2||585.2||585.2||0
1639745310000|2021-12-17 12:48:30|585.1|584.9|584.5|584.2|585.1|585|584.5|584.2|0
1639745320000|2021-12-17 12:48:40|584.6|584.3|584.5|584.2|584.6|584.3|584.5|584.2|0
1639745330000|2021-12-17 12:48:50|584.4|584.1|584.3|584|584.4|584.1|584.3|584|0
1639745340000|2021-12-17 12:49:00|584.2|583.9|584.6|584.3|584.8|584.5|584.2|583.9|0
1639745350000|2021-12-17 12:49:10|584.5|584.2|584.4|584.2|584.5|584.2|584.3|584.1|0
1639745360000|2021-12-17 12:49:20|584.3|584.1|584.5|584.2|584.5|584.3|584.3|584.1|0
1639745370000|2021-12-17 12:49:30|584.4||584.5||584.5||584.4||0
1639745380000|2021-12-17 12:49:40|584.4|584.1|584.4|584.1|584.4|584.2|584.4|584.1|0
1639745390000|2021-12-17 12:49:50|584.3|584|584.4|584.2|584.5|584.2|584.3|584|0
1639745400000|2021-12-17 12:50:00|584.5||584.4||584.5||584.4||0
1639745410000|2021-12-17 12:50:10|584.5||584.5||584.5||584.4||0
1639745420000|2021-12-17 12:50:20|584.4|584.1|584.5|584.2|584.5|584.3|584.3|584|0
1639745430000|2021-12-17 12:50:30|584.4|584.1|584.3|584|584.4|584.1|584.2|583.9|0
1639745440000|2021-12-17 12:50:40|584.2||584.3||584.3||584.2||0
1639745450000|2021-12-17 12:50:50|584.2|584.1|584.2|584|584.2|584.1|584.1|584|0
1639745460000|2021-12-17 12:51:00||584.1||583.9||584.1||583.9|0
1639745470000|2021-12-17 12:51:10|584.3|584|584.3|584.1|584.3|584.2|584.3|583.9|0
1639745480000|2021-12-17 12:51:20|584.2|584|584.2|584|584.2|584|584.2|584|0
1639745490000|2021-12-17 12:51:30|584.1|584.1|584.3|584.1|584.3|584.1|584.1|584|0
1639745510000|2021-12-17 12:51:50|584.4|584.2|584.4|584.2|584.4|584.2|584.3|584.2|0
1639745530000|2021-12-17 12:52:10||584.3||584.2||584.3||584.2|0
1639745540000|2021-12-17 12:52:20|584.5|584.3|584.6|584.3|584.6|584.4|584.4|584.3|0
1639745570000|2021-12-17 12:52:50|584.5|584.4|584.6|584.4|584.6|584.4|584.5|584.4|0
1639745590000|2021-12-17 12:53:10|584.7|584.5|584.8|584.5|584.8|584.6|584.7|584.5|0
1639745600000|2021-12-17 12:53:20|584.7|584.4|585.2|584.9|585.2|584.9|584.5|584.2|0
1639745610000|2021-12-17 12:53:30|585.1|584.8|584.9|584.6|585.1|584.8|584.9|584.6|0
1639745640000|2021-12-17 12:54:00|584.8|584.5|584.7|584.4|584.8|584.5|584.6|584.3|0
1639745650000|2021-12-17 12:54:10|584.6|584.3|584.5|584.2|584.6|584.3|584.5|584.2|0
1639745660000|2021-12-17 12:54:20|584.6|584.3|584.6|584.3|584.6|584.3|584.5|584.2|0
1639745670000|2021-12-17 12:54:30|584.5||584.6||584.6||584.5||0
1639745680000|2021-12-17 12:54:40|584.7|584.4|584.6|584.3|584.7|584.4|584.6|584.3|0
1639745690000|2021-12-17 12:54:50||584.4||584.3||584.4||584.3|0
1639745700000|2021-12-17 12:55:00|584.5|584.2|584.5|584.2|584.5|584.3|584.4|584.1|0
1639745710000|2021-12-17 12:55:10|584.6|584.3|584.6|584.3|584.6|584.3|584.6|584.3|0
1639745720000|2021-12-17 12:55:20|584.5|584.4|584.5|584.3|584.5|584.4|584.4|584.3|0
1639745730000|2021-12-17 12:55:30|584.4||584.6||584.6||584.4||0
1639745740000|2021-12-17 12:55:40|584.4|584.4|584.3|584.2|584.6|584.4|584.3|584.2|0
1639745750000|2021-12-17 12:55:50|584.4|584.3|584.4|584|584.5|584.3|584.2|583.9|0
1639745760000|2021-12-17 12:56:00||584.1||584.1||584.2||584.1|0
1639745790000|2021-12-17 12:56:30|584.5|584.2|584.5|584.2|584.5|584.3|584.5|584.2|0
1639745800000|2021-12-17 12:56:40|584.4|584.1|584.4|584.1|584.4|584.1|584.4|584.1|0
1639745810000|2021-12-17 12:56:50|584.5|584.2|584.5|584.2|584.5|584.2|584.5|584.2|0
1639745820000|2021-12-17 12:57:00|584.4||584.4||584.5||584.4||0
1639745830000|2021-12-17 12:57:10|584.5||584.5||584.5||584.5||0
1639745840000|2021-12-17 12:57:20|584.4|584.1|584.1|583.8|584.4|584.1|584|583.7|0
1639745850000|2021-12-17 12:57:30|584|583.7|583.7|583.4|584|583.7|583.6|583.2|0
1639745860000|2021-12-17 12:57:40|583.8|583.5|583.8|583.7|583.8|583.7|583.8|583.5|0
1639745870000|2021-12-17 12:57:50|583.7|583.5|583.6|583.4|583.7|583.5|583.6|583.4|0
1639745880000|2021-12-17 12:58:00|583.7|583.5|583.7|583.5|583.7|583.6|583.6|583.5|0
1639745890000|2021-12-17 12:58:10|583.6|583.4|583.6|583.4|583.7|583.5|583.6|583.4|0
1639745900000|2021-12-17 12:58:20|583.7|583.5|583.7|583.5|583.7|583.6|583.7|583.4|0
1639745910000|2021-12-17 12:58:30||583.6||583.5||583.6||583.5|0
1639745920000|2021-12-17 12:58:40|583.6|583.4|583.7|583.5|583.7|583.5|583.6|583.4|0
1639745930000|2021-12-17 12:58:50|583.6||583.7||583.7||583.6||0
1639745940000|2021-12-17 12:59:00|583.5|583.4|583.7|583.5|583.7|583.5|583.5|583.4|0
1639745950000|2021-12-17 12:59:10|583.6|583.4|583.7|583.4|583.8|583.6|583.6|583.4|0
1639745970000|2021-12-17 12:59:30|583.6|583.5|583.3|583|583.6|583.5|583.3|583|0
1639745980000|2021-12-17 12:59:40|583.4|583.1|583.3|583.1|583.4|583.2|583.3|583|0
1639745990000|2021-12-17 12:59:50|583.2|583|583|582.7|583.2|583|582.9|582.7|0
1639746000000|2021-12-17 13:00:00|583.1|582.8|583|582.7|583.1|582.8|582.8|582.6|0
1639746010000|2021-12-17 13:00:10|582.9|582.6|582.4|582.2|582.9|582.6|582.4|582.2|0
1639746020000|2021-12-17 13:00:20|582.3|582.1|582.2|582|582.3|582.1|582.2|582|0
1639746040000|2021-12-17 13:00:40|582.1|581.9|582|581.8|582.2|582|582|581.7|0
1639746050000|2021-12-17 13:00:50|582.1|581.9|582|581.8|582.1|582|581.9|581.8|0
1639746060000|2021-12-17 13:01:00|581.9|581.7|581.8|581.6|581.9|581.7|581.7|581.6|0
1639746070000|2021-12-17 13:01:10|581.9|581.7|582|581.8|582|581.9|581.8|581.6|0
1639746080000|2021-12-17 13:01:20|582.1|581.9|582.1|581.9|582.4|582.2|582.1|581.9|0
1639746090000|2021-12-17 13:01:30|582.2||582.2||582.2||582.1||0
1639746100000|2021-12-17 13:01:40||582||581.9||582||581.9|0
1639746110000|2021-12-17 13:01:50|582.1||582.2||582.2||582.1||0
1639746120000|2021-12-17 13:02:00|582.1|582|582.1|581.9|582.2|582|582.1|581.9|0
1639746130000|2021-12-17 13:02:10|582|581.8|582|581.8|582|581.8|581.9|581.8|0
1639746140000|2021-12-17 13:02:20|582.1|581.9|582.1|582|582.2|582|582.1|581.8|0
1639746150000|2021-12-17 13:02:30|582|581.9|582.1|582|582.1|582|582|581.9|0
1639746160000|2021-12-17 13:02:40|582.2|582.1|582.5|582.2|582.6|582.3|582.2|582|0
1639746170000|2021-12-17 13:02:50|582.4|582.1|582.3|582.1|582.4|582.1|582.3|582.1|0
1639746180000|2021-12-17 13:03:00|582.2|582.2|582.3|582.1|582.3|582.2|582.2|582.1|0
1639746190000|2021-12-17 13:03:10||582.2||582.1||582.2||582.1|0
1639746200000|2021-12-17 13:03:20|582.2||582.3||582.3||582.2||0
1639746220000|2021-12-17 13:03:40||582.2||582.1||582.2||582.1|0
1639746230000|2021-12-17 13:03:50|582.2|581.9|582.5|582.3|582.5|582.3|582|581.7|0
1639746240000|2021-12-17 13:04:00|582.6|582.2|582.6|582.3|582.8|582.5|582.4|582.1|0
1639746250000|2021-12-17 13:04:10|582.5|582.2|582.6|582.3|582.6|582.3|582.4|582.2|0
1639746260000|2021-12-17 13:04:20|582.7|582.4|582.8|582.4|582.8|582.4|582.7|582.4|0
1639746270000|2021-12-17 13:04:30||582.5||582.5||582.5||582.4|0
1639746280000|2021-12-17 13:04:40||582.4||582.4||582.4||582.4|0
1639746290000|2021-12-17 13:04:50|582.7|582.5|582.6|582.4|582.7|582.5|582.5|582.4|0
1639746300000|2021-12-17 13:05:00|582.7|582.5|582.8|582.5|582.8|582.5|582.6|582.4|0
1639746310000|2021-12-17 13:05:10|582.7|582.6|582.8|582.5|582.8|582.6|582.6|582.5|0
1639746320000|2021-12-17 13:05:20||582.6||582.6||582.6||582.6|0
1639746330000|2021-12-17 13:05:30|582.9||582.8||582.9||582.8||0
1639746340000|2021-12-17 13:05:40|582.9||583||583||582.9||0
1639746360000|2021-12-17 13:06:00|582.9|582.7|582.9|582.6|583|582.9|582.7|582.4|0
1639746370000|2021-12-17 13:06:10|582.8|582.5|582.7|582.5|582.8|582.6|582.7|582.5|0
1639746380000|2021-12-17 13:06:20|582.6|582.4|582.1|581.9|582.7|582.5|582.1|581.7|0
1639746390000|2021-12-17 13:06:30||582||581.9||582||581.9|0
1639746400000|2021-12-17 13:06:40|582.2|582|582.2|581.9|582.2|582|582.1|581.9|0
1639746410000|2021-12-17 13:06:50|582.1||582.2||582.2||582.1||0
1639746420000|2021-12-17 13:07:00|582.1|581.8|582|581.7|582.1|581.8|581.9|581.6|0
1639746430000|2021-12-17 13:07:10|581.9|581.6|581.8|581.6|582.1|581.6|581.8|581.6|0
1639746440000|2021-12-17 13:07:20|581.7|581.7|581.9|581.6|581.9|581.7|581.7|581.6|0
1639746450000|2021-12-17 13:07:30|581.8||581.8||581.8||581.7||0
1639746460000|2021-12-17 13:07:40|581.7|581.5|581.8|581.5|581.8|581.5|581.5|581.2|0
1639746470000|2021-12-17 13:07:50|581.7|581.4|581.7|581.4|581.8|581.5|581.6|581.4|0
1639746480000|2021-12-17 13:08:00|581.6|581.5|581.7|581.4|581.8|581.5|581.5|581.4|0
1639746490000|2021-12-17 13:08:10|581.6|581.3|581.4|581.1|581.6|581.3|581.3|581|0
1639746500000|2021-12-17 13:08:20|581.3|581|581.4|581.1|581.4|581.1|581.3|581|0
1639746510000|2021-12-17 13:08:30|581.3|581|581.1|580.9|581.4|581|581.1|580.8|0
1639746520000|2021-12-17 13:08:40|581|580.8|580.8|580.6|581.1|580.8|580.8|580.6|0
1639746530000|2021-12-17 13:08:50|580.9||580.8||580.9||580.7||0
1639746550000|2021-12-17 13:09:10|580.7|580.5|580.6|580.3|580.7|580.5|580.6|580.3|0
1639746560000|2021-12-17 13:09:20|580.7|580.4|580.7|580.5|580.8|580.6|580.7|580.4|0
1639746570000|2021-12-17 13:09:30|580.6|580.4|580.5|580.2|580.6|580.4|580.3|580|0
1639746580000|2021-12-17 13:09:40|580.4|580.1|580.5|580.3|580.5|580.4|580.4|580.1|0
1639746590000|2021-12-17 13:09:50|580.6|580.4|580.8|580.5|580.8|580.7|580.6|580.4|0
1639746600000|2021-12-17 13:10:00|580.9|580.6|580.9|580.7|581|580.7|580.9|580.5|0
1639746610000|2021-12-17 13:10:10|580.8|580.5|580.8|580.5|580.8|580.5|580.7|580.5|0
1639746620000|2021-12-17 13:10:20|580.7|580.4|580.4|580.1|580.7|580.4|580.3|580|0
1639746640000|2021-12-17 13:10:40|580.5|580.2|580.8|580.5|580.9|580.6|580.5|580.1|0
1639746650000|2021-12-17 13:10:50|580.7|580.6|581.1|580.7|581.1|580.9|580.7|580.6|0
1639746660000|2021-12-17 13:11:00|581.2|580.8|581.3|580.9|581.3|581|581.2|580.8|0
1639746670000|2021-12-17 13:11:10|581.4|581|581.4|581.1|581.4|581.1|581.3|581|0
1639746680000|2021-12-17 13:11:20|581.5|581|581.4|581|581.5|581.1|581.3|581|0
1639746690000|2021-12-17 13:11:30|581.3|581.1|581.6|581.3|581.6|581.4|581.3|581.1|0
1639746700000|2021-12-17 13:11:40|581.5|581.4|581.6|581.4|581.6|581.4|581.5|581.3|0
1639746710000|2021-12-17 13:11:50||581.5||581.4||581.5||581.4|0
1639746720000|2021-12-17 13:12:00|581.5|581.3|581.7|581.3|581.7|581.5|581.4|581.1|0
1639746730000|2021-12-17 13:12:10|581.6||581.7||581.7||581.6||0
1639746740000|2021-12-17 13:12:20|581.8|581.4|581.7|581.3|582|581.7|581.7|581.3|0
1639746760000|2021-12-17 13:12:40|581.6|581.4|581.7|581.3|581.7|581.4|581.6|581.2|0
1639746770000|2021-12-17 13:12:50|581.6||581.7||581.7||581.6||0
1639746780000|2021-12-17 13:13:00|581.6|581.2|581.5|581.2|581.6|581.3|581.5|581.2|0
1639746790000|2021-12-17 13:13:10|581.6|581.3|581.5|581.2|581.6|581.3|581.5|581.2|0
1639746800000|2021-12-17 13:13:20|581.4|581.1|581.5|581.2|581.5|581.2|581.4|581.1|0
1639746810000|2021-12-17 13:13:30||581.3||581.2||581.4||581.2|0
1639746820000|2021-12-17 13:13:40|581.4||581.5||581.5||581.4||0
1639746830000|2021-12-17 13:13:50|581.6|581.3|581.3|581.1|581.6|581.3|581.3|581|0
1639746840000|2021-12-17 13:14:00|581.2||581.3||581.3||581.2||0
1639746850000|2021-12-17 13:14:10|581.4|581.2|581.4|581.3|581.4|581.3|581.3|581.2|0
1639746860000|2021-12-17 13:14:20|581.5|581.2|581.3|581|581.5|581.2|581.3|581|0
1639746870000|2021-12-17 13:14:30|581.2|580.9|581.2|580.9|581.3|581|581.2|580.9|0
1639746880000|2021-12-17 13:14:40|581.3|581|581.2|580.9|581.3|581|581.2|580.9|0
1639746890000|2021-12-17 13:14:50|581.1|580.8|581|580.7|581.1|580.8|580.9|580.6|0
1639746900000|2021-12-17 13:15:00||580.8||580.8||580.8||580.8|0
1639746920000|2021-12-17 13:15:20|580.9|580.6|580.7|580.4|580.9|580.6|580.7|580.4|0
1639746930000|2021-12-17 13:15:30|580.6|580.5|580.6|580.3|580.6|580.5|580.6|580.3|0
1639746940000|2021-12-17 13:15:40|580.7|580.4|580.7|580.4|580.7|580.4|580.7|580.4|0
1639746960000|2021-12-17 13:16:00|580.8|580.5|581.1|580.8|581.1|580.8|580.8|580.5|0
1639746970000|2021-12-17 13:16:10|581.2|580.9|581.2|580.9|581.2|580.9|581.2|580.9|0
1639746980000|2021-12-17 13:16:20|581.3|581|581.5|581.2|581.5|581.2|581.3|581|0
1639746990000|2021-12-17 13:16:30|581.6||581.6||581.6||581.6||0
1639747010000|2021-12-17 13:16:50||581.3||581.3||581.3||581.2|0
1639747020000|2021-12-17 13:17:00|581.5|581.2|581.6|581.4|581.6|581.5|581.4|581.1|0
1639747040000|2021-12-17 13:17:20||581.5||581.5||581.5||581.5|0
1639747050000|2021-12-17 13:17:30|581.7|581.6|581.9|581.6|581.9|581.6|581.7|581.5|0
1639747060000|2021-12-17 13:17:40||581.7||581.7||581.7||581.6|0
1639747070000|2021-12-17 13:17:50|582|581.8|582.1|581.8|582.2|581.9|582|581.7|0
1639747080000|2021-12-17 13:18:00|582|581.9|582.3|581.9|582.3|581.9|582|581.8|0
1639747090000|2021-12-17 13:18:10|582.2|582|582.2|582|582.2|582|582.1|582|0
1639747100000|2021-12-17 13:18:20|582.3|582.1|582.3|582.1|582.3|582.1|582.3|582.1|0
1639747110000|2021-12-17 13:18:30|582.4|582.2|582.5|582.4|582.6|582.4|582.3|582.2|0
1639747120000|2021-12-17 13:18:40|582.6|582.5|582.8|582.4|583|582.8|582.6|582.4|0
1639747130000|2021-12-17 13:18:50|582.7||582.7||582.7||582.7||0
1639747140000|2021-12-17 13:19:00|582.6|582.5|582.5|582.2|582.6|582.5|582.4|582.1|0
1639747150000|2021-12-17 13:19:10|582.6|582.3|582.6|582.4|583|582.8|582.5|582.3|0
1639747160000|2021-12-17 13:19:20|582.7|582.3|582.5|582.3|582.7|582.4|582.5|582.3|0
1639747170000|2021-12-17 13:19:30|582.6|582.2|582.5|582.2|582.6|582.2|582.5|582.1|0
1639747180000|2021-12-17 13:19:40|582.6|582.4|582.6|582.2|582.8|582.4|582.6|582.2|0
1639747190000|2021-12-17 13:19:50|582.7|582.3|582.6|582.3|582.7|582.4|582.5|582.3|0
1639747200000|2021-12-17 13:20:00|582.5|582.4|582.7|582.4|582.8|582.6|582.5|582.3|0
1639747210000|2021-12-17 13:20:10|582.8|582.5|582.7|582.4|582.8|582.5|582.7|582.4|0
1639747220000|2021-12-17 13:20:20|582.2|582.1|582.4|582.2|582.6|582.4|582.2|582.1|0
1639747230000|2021-12-17 13:20:30|582.5||582.5||582.5||582.5||0
1639747240000|2021-12-17 13:20:40|582.4|582.1|582|581.7|582.4|582.1|581.9|581.5|0
1639747250000|2021-12-17 13:20:50|582.1|581.8|582.1|581.8|582.1|582|582.1|581.8|0
1639747260000|2021-12-17 13:21:00|582|581.7|582|581.7|582|581.7|582|581.6|0
1639747280000|2021-12-17 13:21:20|582.1|581.8|582.1|581.8|582.1|581.9|582|581.8|0
1639747290000|2021-12-17 13:21:30||581.9||581.8||581.9||581.8|0
1639747300000|2021-12-17 13:21:40||581.9||581.9||581.9||581.9|0
1639747320000|2021-12-17 13:22:00|582.2|582|582.5|582.2|582.6|582.3|582.2|582|0
1639747330000|2021-12-17 13:22:10|582.4|582.3|582.4|582.2|582.7|582.5|582.4|582.2|0
1639747340000|2021-12-17 13:22:20|582.5|582.1|582.5|582.1|582.5|582.2|582.3|582|0
1639747350000|2021-12-17 13:22:30|582.4|582|582.4|582.1|582.4|582.1|582.3|582|0
1639747360000|2021-12-17 13:22:40|582.5|582.2|582.7|582.3|582.7|582.3|582.5|582.2|0
1639747370000|2021-12-17 13:22:50|582.8|582.4|583|582.7|583.2|582.9|582.8|582.4|0
1639747380000|2021-12-17 13:23:00|583.1|582.8|583.2|583|583.2|583|583|582.8|0
1639747390000|2021-12-17 13:23:10||582.9||583||583||582.9|0
1639747400000|2021-12-17 13:23:20|583.3|583.1|583.6|583.2|583.6|583.2|583.3|583.1|0
1639747410000|2021-12-17 13:23:30|583.5||583.5||583.5||583.5||0
1639747420000|2021-12-17 13:23:40|583.4|583.4|583.4|583.1|583.6|583.5|583.4|583.1|0
1639747430000|2021-12-17 13:23:50|583.3|583.2|583.5|583.2|583.5|583.2|583.3|583.1|0
1639747440000|2021-12-17 13:24:00|583.6|583.3|583.6|583.3|583.6|583.3|583.6|583.3|0
1639747460000|2021-12-17 13:24:20|583.5||583.6||583.6||583.5||0
1639747470000|2021-12-17 13:24:30|583.7|583.4|583.8|583.5|583.9|583.7|583.7|583.4|0
1639747500000|2021-12-17 13:25:00|583.9|583.6|584.2|583.8|584.3|583.8|583.9|583.6|0
1639747510000|2021-12-17 13:25:10|584.3|583.9|584.5|584.2|584.5|584.2|584.3|583.9|0
1639747520000|2021-12-17 13:25:20|584.6|584.3|584.7|584.4|584.8|584.4|584.6|584.3|0
1639747530000|2021-12-17 13:25:30|584.6|584.3|584.5|584.2|584.6|584.4|584.4|584.2|0
1639747540000|2021-12-17 13:25:40|584.4|584.1|584.3|583.9|584.4|584.1|584.2|583.9|0
1639747550000|2021-12-17 13:25:50|584.2|584.1|584.2|584.1|584.2|584.1|584.2|584.1|0
1639747560000|2021-12-17 13:26:00|584.3||584.3||584.4||584.3||0
1639747570000|2021-12-17 13:26:10|584.4|584.2|584.4|584.1|584.5|584.3|584.4|584.1|0
1639747580000|2021-12-17 13:26:20|584.3|584.2|584.6|584.3|584.6|584.3|584.3|584.2|0
1639747590000|2021-12-17 13:26:30|584.5|584.4|584.7|584.4|584.7|584.4|584.5|584.4|0
1639747600000|2021-12-17 13:26:40|584.8|584.5|584.7|584.4|584.8|584.5|584.7|584.4|0
1639747610000|2021-12-17 13:26:50|584.6|584.5|584.8|584.5|584.8|584.5|584.6|584.5|0
1639747620000|2021-12-17 13:27:00|584.7|584.4|584.6|584.3|584.7|584.5|584.5|584.2|0
1639747630000|2021-12-17 13:27:10|584.7||584.7||584.7||584.7||0
1639747640000|2021-12-17 13:27:20|584.6|584.4|584.8|584.5|584.8|584.5|584.5|584.4|0
1639747660000|2021-12-17 13:27:40||584.4||584.5||584.5||584.4|0
1639747680000|2021-12-17 13:28:00|584.7|584.4|584.9|584.5|584.9|584.5|584.7|584.4|0
1639747690000|2021-12-17 13:28:10|584.8|584.6|584.8|584.5|584.8|584.7|584.7|584.5|0
1639747700000|2021-12-17 13:28:20|584.7|584.6|584.7|584.5|584.7|584.6|584.7|584.5|0
1639747710000|2021-12-17 13:28:30||584.6||584.6||584.6||584.6|0
1639747720000|2021-12-17 13:28:40|584.6|584.5|584.8|584.5|584.9|584.6|584.6|584.3|0
1639747730000|2021-12-17 13:28:50|584.9|584.6|584.9|584.6|585|584.7|584.8|584.6|0
1639747740000|2021-12-17 13:29:00|585|584.7|585.3|585|585.5|585.2|585|584.7|0
1639747750000|2021-12-17 13:29:10|585.2|584.9|585.3|585|585.3|585.1|585.2|584.8|0
1639747760000|2021-12-17 13:29:20|585.4|585.1|585.3|585|585.5|585.2|585.3|585|0
1639747770000|2021-12-17 13:29:30|585.2|585.1|585.3|585|585.3|585.1|585.2|585|0
1639747780000|2021-12-17 13:29:40|585.2|585.1|585.3|585.1|585.3|585.1|585.2|585|0
1639747790000|2021-12-17 13:29:50|585.2|585|584.8|584.6|585.2|585|584.8|584.6|0
1639747800000|2021-12-17 13:30:00|584.7|584.4|584.4|584.1|584.7|584.4|584.4|584.1|0
1639747810000|2021-12-17 13:30:10|584.5|584.2|584.6|584.3|584.6|584.4|584.5|584.1|0
1639747820000|2021-12-17 13:30:20|584.7|584.4|584.8|584.5|584.8|584.5|584.6|584.4|0
1639747830000|2021-12-17 13:30:30|584.7|584.4|584.8|584.4|584.8|584.4|584.7|584.4|0
1639747850000|2021-12-17 13:30:50|584.7|584.5|584.7|584.5|584.7|584.6|584.7|584.4|0
1639747860000|2021-12-17 13:31:00|584.8||584.7||584.8||584.7||0
1639747870000|2021-12-17 13:31:10|584.8||584.8||584.8||584.8||0
1639747880000|2021-12-17 13:31:20|584.7|584.4|584.6|584.3|584.7|584.4|584.4|584.2|0
1639747890000|2021-12-17 13:31:30|584.5|584.4|584.5|584.4|584.5|584.4|584.5|584.3|0
1639747900000|2021-12-17 13:31:40||584.3||584.3||584.3||584.3|0
1639747910000|2021-12-17 13:31:50||584.4||584.3||584.4||584.3|0
1639747920000|2021-12-17 13:32:00|584.4||584.4||584.5||584.4||0
1639747930000|2021-12-17 13:32:10|584.5|584.4|584.5|584.3|584.7|584.5|584.5|584.3|0
1639747940000|2021-12-17 13:32:20|584.4||584.5||584.5||584.4||0
1639747960000|2021-12-17 13:32:40|584.6|584.4|584.6|584.4|584.7|584.5|584.6|584.4|0
1639747970000|2021-12-17 13:32:50|584.7|584.5|584.9|584.6|584.9|584.6|584.7|584.5|0
1639747980000|2021-12-17 13:33:00|585|584.7|584.9|584.7|585.1|584.8|584.9|584.7|0
1639747990000|2021-12-17 13:33:10|585||585||585||585||0
1639748000000|2021-12-17 13:33:20|584.9|584.8|585|584.7|585|584.8|584.9|584.7|0
1639748010000|2021-12-17 13:33:30|584.9|584.6|584.8|584.6|584.9|584.7|584.8|584.5|0
1639748020000|2021-12-17 13:33:40|584.9|584.5|585|584.6|585|584.6|584.6|584.3|0
1639748030000|2021-12-17 13:33:50|584.9||584.9||584.9||584.8||0
1639748040000|2021-12-17 13:34:00|585|584.7|585|584.7|585.3|585|584.8|584.6|0
1639748050000|2021-12-17 13:34:10|584.9|584.6|584.8|584.4|585|584.7|584.7|584.4|0
1639748060000|2021-12-17 13:34:20|584.9|584.5|584.7|584.4|584.9|584.5|584.6|584.4|0
1639748070000|2021-12-17 13:34:30|584.6|584.5|584.5|584.4|584.6|584.5|584.5|584.4|0
1639748080000|2021-12-17 13:34:40|584.4|584.3|584.5|584.2|584.5|584.3|584.4|584.1|0
1639748090000|2021-12-17 13:34:50|584.6|584.3|584.7|584.4|584.7|584.5|584.5|584.2|0
1639748100000|2021-12-17 13:35:00|584.8|584.5|585.1|584.9|585.2|585.1|584.8|584.5|0
1639748110000|2021-12-17 13:35:10|585.2|585|585.1|584.9|585.2|585|585|584.9|0
1639748120000|2021-12-17 13:35:20|585.2|585|585.5|585.2|585.6|585.4|585.1|584.9|0
1639748130000|2021-12-17 13:35:30|585.6|585.3|585.5|585.3|585.6|585.3|585.5|585.3|0
1639748140000|2021-12-17 13:35:40|585.4|585.1|585.5|585.3|585.5|585.3|585.3|585|0
1639748150000|2021-12-17 13:35:50|585.6|585.4|585.5|585.3|585.6|585.4|585.4|585.3|0
1639748160000|2021-12-17 13:36:00|585.6|585.4|586|585.8|586|585.8|585.6|585.3|0
1639748170000|2021-12-17 13:36:10|585.9|585.7|586|585.7|586|585.8|585.8|585.5|0
1639748180000|2021-12-17 13:36:20|585.9|585.6|585.8|585.5|585.9|585.7|585.6|585.4|0
1639748190000|2021-12-17 13:36:30|585.9|585.6|585.8|585.5|585.9|585.6|585.8|585.5|0
1639748200000|2021-12-17 13:36:40||585.6||585.6||585.7||585.5|0
1639748210000|2021-12-17 13:36:50|585.7|585.5|585.8|585.6|585.8|585.6|585.6|585.4|0
1639748220000|2021-12-17 13:37:00|585.7|585.5|585.9|585.6|585.9|585.7|585.7|585.5|0
1639748230000|2021-12-17 13:37:10|585.8|585.5|585.5|585.2|585.8|585.6|585.5|585.2|0
1639748240000|2021-12-17 13:37:20|585.6|585.4|585.7|585.4|585.7|585.4|585.6|585.4|0
1639748250000|2021-12-17 13:37:30|585.6|585.5|585.6|585.4|585.6|585.5|585.6|585.4|0
1639748270000|2021-12-17 13:37:50|585.7|585.5|585.8|585.5|585.9|585.6|585.6|585.4|0
1639748280000|2021-12-17 13:38:00|585.7|585.6|585.9|585.6|585.9|585.7|585.6|585.6|0
1639748290000|2021-12-17 13:38:10|585.8|585.7|585.6|585.4|585.8|585.7|585.4|585.3|0
1639748300000|2021-12-17 13:38:20|585.5|585.3|585.8|585.5|585.9|585.6|585.5|585.3|0
1639748310000|2021-12-17 13:38:30|585.7||585.7||585.7||585.7||0
1639748320000|2021-12-17 13:38:40|585.8|585.7|585.9|585.6|585.9|585.7|585.8|585.5|0
1639748330000|2021-12-17 13:38:50|585.8|585.7|585.8|585.6|585.9|585.7|585.8|585.6|0
1639748340000|2021-12-17 13:39:00||585.7||585.7||585.7||585.7|0
1639748350000|2021-12-17 13:39:10||585.6||585.7||585.7||585.6|0
1639748360000|2021-12-17 13:39:20|585.9|585.8|586.1|585.8|586.4|586.2|585.9|585.7|0
1639748370000|2021-12-17 13:39:30|586|585.9|586.1|585.8|586.1|585.9|586|585.8|0
1639748400000|2021-12-17 13:40:00|586.2|585.9|586.3|586|586.3|586.1|586.2|585.9|0
1639748410000|2021-12-17 13:40:10|586.2||586.3||586.3||586.2||0
1639748420000|2021-12-17 13:40:20|586.4|586.1|586.5|586.2|586.6|586.3|586.4|586.1|0
1639748430000|2021-12-17 13:40:30|586.6|586.3|586.6|586.3|586.6|586.4|586.5|586.2|0
1639748440000|2021-12-17 13:40:40|586.5|586.4|586.7|586.4|586.7|586.4|586.5|586.4|0
1639748450000|2021-12-17 13:40:50|586.8|586.5|587.1|586.9|587.1|586.9|586.6|586.4|0
1639748460000|2021-12-17 13:41:00|587.2|587|587.2|587|587.2|587|587.1|586.8|0
1639748470000|2021-12-17 13:41:10||587.1||587||587.1||587|0
1639748480000|2021-12-17 13:41:20||587.1||587.1||587.1||587.1|0
1639748490000|2021-12-17 13:41:30|587.1|587|586.8|586.6|587.2|587|586.7|586.4|0
1639748500000|2021-12-17 13:41:40|586.7|586.5|586.8|586.5|586.9|586.7|586.5|586.2|0
1639748510000|2021-12-17 13:41:50|586.9|586.6|586.9|586.6|586.9|586.6|586.9|586.6|0
1639748520000|2021-12-17 13:42:00|586.8|586.7|586.8|586.6|586.8|586.7|586.8|586.6|0
1639748530000|2021-12-17 13:42:10|586.7|586.5|586.8|586.6|586.9|586.6|586.7|586.5|0
1639748540000|2021-12-17 13:42:20|586.9|586.7|586.9|586.7|586.9|586.7|586.9|586.7|0
1639748550000|2021-12-17 13:42:30|586.8||586.9||586.9||586.8||0
1639748570000|2021-12-17 13:42:50|586.8|586.8|586.9|586.7|586.9|586.8|586.8|586.7|0
1639748590000|2021-12-17 13:43:10|587|586.8|587.1|586.8|587.2|587|586.9|586.7|0
1639748600000|2021-12-17 13:43:20|587|586.7|586.8|586.5|587|586.7|586.7|586.4|0
1639748610000|2021-12-17 13:43:30|586.7||586.7||586.7||586.7||0
1639748620000|2021-12-17 13:43:40|586.8|586.6|586.8|586.5|586.9|586.7|586.7|586.5|0
1639748630000|2021-12-17 13:43:50|586.7||586.8||586.8||586.7||0
1639748640000|2021-12-17 13:44:00|586.7|586.6|586.7|586.5|586.7|586.6|586.7|586.5|0
1639748660000|2021-12-17 13:44:20|586.6|586.4|586.6|586.4|586.6|586.5|586.6|586.4|0
1639748670000|2021-12-17 13:44:30|586.7|586.5|587|586.7|587|586.8|586.7|586.5|0
1639748680000|2021-12-17 13:44:40|586.9|586.6|586.8|586.6|586.9|586.6|586.7|586.4|0
1639748690000|2021-12-17 13:44:50||586.5||586.5||586.5||586.5|0
1639748700000|2021-12-17 13:45:00|586.7|586.4|586.8|586.5|586.8|586.5|586.6|586.4|0
1639748720000|2021-12-17 13:45:20|586.7||586.7||586.7||586.7||0
1639748730000|2021-12-17 13:45:30|586.8|586.6|586.7|586.5|586.8|586.6|586.7|586.5|0
1639748750000|2021-12-17 13:45:50|586.6|586.6|587|586.8|587|586.8|586.6|586.6|0
1639748760000|2021-12-17 13:46:00|586.9|586.6|586.8|586.5|587|586.8|586.7|586.5|0
1639748770000|2021-12-17 13:46:10|586.9|586.6|586.8|586.6|586.9|586.6|586.8|586.5|0
1639748780000|2021-12-17 13:46:20|586.7|586.5|586.5|586.3|586.7|586.5|586.5|586.2|0
1639748790000|2021-12-17 13:46:30|586.6|586.4|586.6|586.3|586.6|586.4|586.6|586.3|0
1639748810000|2021-12-17 13:46:50|586.5|586.2|586.5|586.3|586.5|586.3|586.5|586.1|0
1639748820000|2021-12-17 13:47:00|586.4|586.2|586.5|586.2|586.5|586.3|586.4|586.1|0
1639748830000|2021-12-17 13:47:10|586.4||586.4||586.4||586.4||0
1639748840000|2021-12-17 13:47:20|586.3|586.3|586.4|586.2|586.4|586.3|586.3|586.2|0
1639748850000|2021-12-17 13:47:30|586.5|586.3|586.5|586.3|586.6|586.3|586.5|586.3|0
1639748860000|2021-12-17 13:47:40|586.6|586.4|586.7|586.6|586.7|586.6|586.6|586.3|0
1639748870000|2021-12-17 13:47:50|586.6|586.5|586.5|586.2|586.6|586.5|586.3|586.1|0
1639748880000|2021-12-17 13:48:00|586.4|586.1|586.6|586.3|586.6|586.4|586.4|586.1|0
1639748890000|2021-12-17 13:48:10|586.5||586.4||586.5||586.4||0
1639748900000|2021-12-17 13:48:20|586.5|586.4|586.5|586.2|586.7|586.4|586.5|586.2|0
1639748910000|2021-12-17 13:48:30|586.6|586.3|586.4|586.2|586.6|586.4|586.3|586.1|0
1639748920000|2021-12-17 13:48:40|586.5|586.3|586.5|586.2|586.5|586.3|586.5|586.2|0
1639748930000|2021-12-17 13:48:50|586.4|586.1|586.2|586.1|586.4|586.1|586|585.9|0
1639748940000|2021-12-17 13:49:00||586||586.1||586.1||585.9|0
1639748950000|2021-12-17 13:49:10||585.9||585.9||585.9||585.9|0
1639748960000|2021-12-17 13:49:20|586.1|586.1|586.3|586.1|586.3|586.1|586.1|585.9|0
1639748980000|2021-12-17 13:49:40|586.4||586.4||586.4||586.4||0
1639748990000|2021-12-17 13:49:50|586.5|586.2|587|586.8|587|586.8|586.4|586.1|0
1639749000000|2021-12-17 13:50:00|587.1|586.9|587.2|586.9|587.3|587|587.1|586.9|0
1639749010000|2021-12-17 13:50:10|587.3|587|587.4|587.2|587.4|587.2|587.3|587|0
1639749020000|2021-12-17 13:50:20|587.3|587.1|587.4|587.1|587.4|587.2|587.3|587.1|0
1639749030000|2021-12-17 13:50:30|587|587.2|587.1|586.8|587.3|587.2|587|586.8|0
1639749040000|2021-12-17 13:50:40|587|586.6|586.8|586.5|587|586.8|586.8|586.5|0
1639749050000|2021-12-17 13:50:50|586.9|586.6|586.8|586.6|586.9|586.6|586.7|586.6|0
1639749070000|2021-12-17 13:51:10|586.9|586.7|587|586.8|587|586.8|586.8|586.5|0
1639749080000|2021-12-17 13:51:20|586.9|586.6|586.9|586.7|587|586.7|586.8|586.6|0
1639749100000|2021-12-17 13:51:40|587||586.9||587||586.9||0
1639749110000|2021-12-17 13:51:50|587.1|587|586.9|586.8|587.1|587|586.9|586.6|0
1639749120000|2021-12-17 13:52:00|586.8|586.7|587.1|586.9|587.4|587.1|586.8|586.5|0
1639749130000|2021-12-17 13:52:10|587.3|587.2|587.2|587|587.3|587.2|587.2|586.9|0
1639749140000|2021-12-17 13:52:20|587.1|586.9|587.1|586.9|587.1|586.9|587|586.8|0
1639749150000|2021-12-17 13:52:30|587.2|586.8|586.8|586.5|587.2|586.8|586.8|586.5|0
1639749160000|2021-12-17 13:52:40|586.7|586.4|586.7|586.4|586.8|586.5|586.7|586.4|0
1639749170000|2021-12-17 13:52:50|586.6|586.3|586.7|586.4|586.7|586.5|586.4|586.2|0
1639749180000|2021-12-17 13:53:00|586.9|586.8|586.7|586.5|586.9|586.8|586.7|586.5|0
1639749190000|2021-12-17 13:53:10||586.6||586.6||586.6||586.6|0
1639749200000|2021-12-17 13:53:20|586.8|586.5|587|586.7|587|586.8|586.8|586.5|0
1639749210000|2021-12-17 13:53:30|586.9||587||587||586.9||0
1639749220000|2021-12-17 13:53:40|586.9|586.6|586.7|586.5|586.9|586.6|586.6|586.5|0
1639749240000|2021-12-17 13:54:00|586.8|586.4|586.7|586.5|586.8|586.5|586.4|586.2|0
1639749260000|2021-12-17 13:54:20|586.8|586.6|586.4|586.1|586.9|586.6|586.4|586.1|0
1639749270000|2021-12-17 13:54:30|586.3|586|586.5|586.1|586.5|586.1|586.2|586|0
1639749280000|2021-12-17 13:54:40|586.4||586.4||586.4||586.4||0
1639749290000|2021-12-17 13:54:50|586.5|586.2|586.4|586.2|586.5|586.2|586.4|586.2|0
1639749300000|2021-12-17 13:55:00|586.3|586.1|586.1|585.9|586.4|586.1|585.8|585.6|0
1639749310000|2021-12-17 13:55:10|586.2|586|586.3|585.9|586.3|586|586.2|585.9|0
1639749320000|2021-12-17 13:55:20||586||586||586.1||586|0
1639749330000|2021-12-17 13:55:30||586.1||586||586.1||586|0
1639749340000|2021-12-17 13:55:40|586.2|586.1|586.3|586|586.3|586.1|586.2|586|0
1639749350000|2021-12-17 13:55:50|586.4|586.1|586.5|586.2|586.6|586.4|586.4|586.1|0
1639749360000|2021-12-17 13:56:00|586.4|586.3|586.5|586.3|586.5|586.3|586.4|586.2|0
1639749370000|2021-12-17 13:56:10|586.4|586.2|586.5|586.3|586.5|586.3|586.4|586.2|0
1639749390000|2021-12-17 13:56:30|586.4||586.5||586.5||586.4||0
1639749400000|2021-12-17 13:56:40|586.4||586.4||586.4||586.4||0
1639749410000|2021-12-17 13:56:50|586.3|586.2|586.5|586.3|586.5|586.3|586.3|586.2|0
1639749420000|2021-12-17 13:57:00|586.6|586.4|586.8|586.5|586.9|586.6|586.6|586.4|0
1639749430000|2021-12-17 13:57:10|586.7||586.7||586.7||586.7||0
1639749450000|2021-12-17 13:57:30|586.8||586.7||586.8||586.7||0
1639749460000|2021-12-17 13:57:40|586.6|586.6|586.7|586.6|586.7|586.6|586.6|586.6|0
1639749470000|2021-12-17 13:57:50|586.6|586.5|586.6|586.5|586.7|586.5|586.6|586.5|0
1639749480000|2021-12-17 13:58:00|586.7||586.7||586.7||586.7||0
1639749490000|2021-12-17 13:58:10|586.8|586.6|587|586.8|587|586.9|586.8|586.5|0
1639749500000|2021-12-17 13:58:20|587.1|586.9|587.1|586.9|587.1|586.9|587.1|586.8|0
1639749510000|2021-12-17 13:58:30|587.2|587|587.2|587|587.3|587.1|587.1|587|0
1639749520000|2021-12-17 13:58:40|587.3|587.1|587.3|587|587.3|587.1|587.3|587|0
1639749530000|2021-12-17 13:58:50|587.2|587.1|587.4|587.2|587.4|587.3|587.2|587.1|0
1639749550000|2021-12-17 13:59:10|587.5|587.3|587.6|587.4|587.6|587.4|587.5|587.3|0
1639749560000|2021-12-17 13:59:20|587.5|587.5|587.9|587.6|587.9|587.6|587.5|587.4|0
1639749570000|2021-12-17 13:59:30|587.8|587.7|588|587.8|588|587.8|587.8|587.6|0
1639749580000|2021-12-17 13:59:40|587.9||588||588||587.9||0
1639749590000|2021-12-17 13:59:50|588.1|587.9|588.1|587.9|588.3|588|588|587.8|0
1639749600000|2021-12-17 14:00:00|588.2|588|588.2|587.9|588.3|588.1|588|587.9|0
1639749610000|2021-12-17 14:00:10|588.1|587.8|587.9|587.5|588.1|587.8|587.7|587.4|0
1639749620000|2021-12-17 14:00:20|587.8|587.6|587.8|587.6|588.1|587.8|587.8|587.5|0
1639749630000|2021-12-17 14:00:30|587.7|587.5|587.7|587.5|587.7|587.5|587.4|587.3|0
1639749640000|2021-12-17 14:00:40|587.6|587.4|587.6|587.3|587.6|587.5|587.5|587.3|0
1639749650000|2021-12-17 14:00:50|587.5|587|587|586.8|587.5|587.1|587|586.7|0
1639749660000|2021-12-17 14:01:00|587.1|586.9|587.1|586.9|587.2|587|587|586.6|0
1639749670000|2021-12-17 14:01:10|587|586.8|586.8|586.5|587|586.8|586.7|586.4|0
1639749680000|2021-12-17 14:01:20|586.7|586.4|586.8|586.5|586.8|586.5|586.7|586.4|0
1639749710000|2021-12-17 14:01:50|586.7|586.4|586.7|586.4|586.8|586.5|586.7|586.4|0
1639749720000|2021-12-17 14:02:00|586.8|586.5|586.6|586.3|586.8|586.5|586.4|586.3|0
1639749730000|2021-12-17 14:02:10|586.5|586.4|586.4|586.2|586.5|586.4|586.4|586.2|0
1639749740000|2021-12-17 14:02:20|586.3|586.1|586.2|586|586.3|586.1|586.2|586|0
1639749750000|2021-12-17 14:02:30|586.3|586.1|586.3|586.1|586.5|586.2|586.3|586.1|0
1639749760000|2021-12-17 14:02:40|586.4|586.2|586.6|586.4|586.7|586.4|586.4|586.2|0
1639749770000|2021-12-17 14:02:50|586.5|586.3|586.5|586.3|586.5|586.4|586.5|586.2|0
1639749790000|2021-12-17 14:03:10|586.4|586.2|586.7|586.4|586.8|586.5|586.4|586.2|0
1639749800000|2021-12-17 14:03:20||586.5||586.4||586.5||586.4|0
1639749810000|2021-12-17 14:03:30|586.8|586.5|586.9|586.6|586.9|586.6|586.6|586.4|0
1639749820000|2021-12-17 14:03:40|586.8||586.8||586.8||586.8||0
1639749830000|2021-12-17 14:03:50|586.7|586.5|586.7|586.4|586.7|586.5|586.7|586.3|0
1639749840000|2021-12-17 14:04:00|586.6|586.3|586.5|586.2|586.7|586.4|586.5|586.2|0
1639749850000|2021-12-17 14:04:10|586.4|586.4|586.6|586.3|586.6|586.4|586.4|586.2|0
1639749860000|2021-12-17 14:04:20|586.7||586.6||586.7||586.6||0
1639749880000|2021-12-17 14:04:40|586.7|586.4|586.8|586.5|586.9|586.5|586.7|586.4|0
1639749890000|2021-12-17 14:04:50|586.9|586.4|586.9|586.6|587|586.8|586.9|586.4|0
1639749920000|2021-12-17 14:05:20|586.8|586.7|586.8|586.6|586.8|586.7|586.8|586.6|0
1639749930000|2021-12-17 14:05:30|586.9||586.8||586.9||586.8||0
1639749940000|2021-12-17 14:05:40|586.9|586.7|586.9|586.6|586.9|586.7|586.9|586.6|0
1639749950000|2021-12-17 14:05:50|586.8|586.7|587|586.8|587|586.8|586.7|586.7|0
1639749960000|2021-12-17 14:06:00|587.1|586.9|587.6|587.4|587.7|587.4|587.1|586.8|0
1639749970000|2021-12-17 14:06:10|587.5||587.6||587.7||587.5||0
1639749980000|2021-12-17 14:06:20|587.5||587.6||587.6||587.5||0
1639750020000|2021-12-17 14:07:00|587.5||587.6||587.6||587.5||0
1639750030000|2021-12-17 14:07:10|587.5|587.5|587.5|587.3|587.6|587.5|587.5|587.3|0
1639750040000|2021-12-17 14:07:20|587.4|587.1|587.3|587.1|587.5|587.1|587.3|587.1|0
1639750050000|2021-12-17 14:07:30|587.4|587.2|587.8|587.6|587.9|587.6|587.4|587.2|0
1639750080000|2021-12-17 14:08:00|587.7|587.5|587.7|587.5|587.8|587.5|587.6|587.3|0
1639750090000|2021-12-17 14:08:10|587.6||587.7||587.7||587.6||0
1639750100000|2021-12-17 14:08:20|587.6|587.6|587.7|587.6|587.7|587.6|587.6|587.6|0
1639750110000|2021-12-17 14:08:30|587.6|587.4|587.7|587.5|587.7|587.6|587.6|587.4|0
1639750120000|2021-12-17 14:08:40|587.6|587.4|587.3|587.1|587.6|587.4|587.2|586.9|0
1639750130000|2021-12-17 14:08:50|587.2|587|587.3|587.1|587.4|587.2|587.1|586.9|0
1639750140000|2021-12-17 14:09:00|587.2||587.2||587.2||587.2||0
1639750150000|2021-12-17 14:09:10|587.3|587|587|586.7|587.3|587.1|587|586.7|0
1639750160000|2021-12-17 14:09:20|587.1|586.8|586.9|586.7|587.1|586.8|586.8|586.7|0
1639750170000|2021-12-17 14:09:30|587|586.6|586.8|586.5|587|586.7|586.8|586.5|0
1639750180000|2021-12-17 14:09:40|586.7|586.4|586.6|586.3|586.7|586.4|586.6|586.3|0
1639750190000|2021-12-17 14:09:50|586.7|586.4|586.6|586.3|586.7|586.4|586.6|586.3|0
1639750200000|2021-12-17 14:10:00|586.5|586.4|586.6|586.3|586.6|586.4|586.5|586.3|0
1639750210000|2021-12-17 14:10:10|586.7|586.4|586.7|586.5|586.8|586.6|586.7|586.4|0
1639750220000|2021-12-17 14:10:20|586.8|586.4|586.8|586.6|586.9|586.7|586.8|586.4|0
1639750230000|2021-12-17 14:10:30|586.9|586.7|587.1|586.9|587.1|586.9|586.8|586.7|0
1639750240000|2021-12-17 14:10:40|587|586.7|586.6|586.3|587|586.7|586.6|586.3|0
1639750250000|2021-12-17 14:10:50|586.5|586.2|586.5|586.2|586.5|586.2|586.4|586.1|0
1639750260000|2021-12-17 14:11:00|586.6|586.3|586.5|586.2|586.6|586.3|586.4|586.2|0
1639750270000|2021-12-17 14:11:10|586.6|586.3|586.5|586.2|586.6|586.3|586.4|586.1|0
1639750280000|2021-12-17 14:11:20||586.3||586.2||586.3||586.2|0
1639750290000|2021-12-17 14:11:30|586.6|586.3|586.7|586.4|586.8|586.5|586.5|586.3|0
1639750300000|2021-12-17 14:11:40|586.8|586.5|586.7|586.4|586.8|586.6|586.7|586.4|0
1639750310000|2021-12-17 14:11:50|586.6||586.6||586.6||586.6||0
1639750320000|2021-12-17 14:12:00|586.7||586.7||586.7||586.7||0
1639750330000|2021-12-17 14:12:10|586.6||586.7||586.7||586.6||0
1639750340000|2021-12-17 14:12:20|586.6|586.5|587|586.7|587|586.7|586.6|586.4|0
1639750380000|2021-12-17 14:13:00|586.9||587||587||586.8||0
1639750390000|2021-12-17 14:13:10||586.8||586.8||586.8||586.8|0
1639750400000|2021-12-17 14:13:20|587.1||587||587.1||587||0
1639750430000|2021-12-17 14:13:50||586.9||586.8||586.9||586.8|0
1639750460000|2021-12-17 14:14:20|586.9|586.9|587.2|586.9|587.3|587|586.9|586.9|0
1639750470000|2021-12-17 14:14:30|587.3|587|587.3|587.2|587.4|587.2|587.1|587|0
1639750480000|2021-12-17 14:14:40||587.1||587.2||587.2||587.1|0
1639750490000|2021-12-17 14:14:50|587.4|587.1|587.5|587.3|587.5|587.4|587.2|587|0
1639750500000|2021-12-17 14:15:00|587.6|587.4|587.8|587.6|588|587.7|587.6|587.4|16193
1639750510000|2021-12-17 14:15:10|587.9||587.8||587.9||587.8||0
1639750520000|2021-12-17 14:15:20|587.9|587.7|588.3|588.1|588.4|588.1|587.9|587.7|774
1639750530000|2021-12-17 14:15:30|588.4||588.3||588.4||588.3||0
1639750540000|2021-12-17 14:15:40|588.4||588.4||588.4||588.4||0
1639750550000|2021-12-17 14:15:50|588.3|588|588|587.8|588.4|588|587.9|587.7|3845
1639750560000|2021-12-17 14:16:00|588.1|587.9|588|587.8|588.1|587.9|588|587.8|508
1639750570000|2021-12-17 14:16:10|587.9||588||588||587.9||0
1639750590000|2021-12-17 14:16:30|587.9|587.7|587.8|587.6|587.9|587.7|587.8|587.5|444
1639750600000|2021-12-17 14:16:40|587.9|587.7|588|587.8|588|587.8|587.9|587.7|18
1639750610000|2021-12-17 14:16:50||587.9||587.8||587.9||587.8|10
1639750630000|2021-12-17 14:17:10|588.1||588||588.1||588||0
1639750640000|2021-12-17 14:17:20|588.1||588||588.1||588||954
1639750650000|2021-12-17 14:17:30|588.1|587.9|588.1|587.9|588.1|587.9|588|587.9|350
1639750660000|2021-12-17 14:17:40|588|587.8|588.1|587.9|588.1|588|588|587.8|979
1639750670000|2021-12-17 14:17:50|588|587.8|588.1|587.8|588.1|587.8|588|587.8|427
1639750680000|2021-12-17 14:18:00|588||588||588||588||900
1639750690000|2021-12-17 14:18:10|587.9|587.7|588|587.7|588|587.7|587.8|587.6|1990
1639750710000|2021-12-17 14:18:30|587.9||588||588||587.9||0
1639750720000|2021-12-17 14:18:40|587.9||588||588||587.9||0
1639750730000|2021-12-17 14:18:50||587.8||587.9||587.9||587.8|0
1639750740000|2021-12-17 14:19:00|587.9|587.4|587.3|587|587.9|587.6|587.3|587|24980
1639750760000|2021-12-17 14:19:20|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1639750770000|2021-12-17 14:19:30|587.3|587|587.3|587|587.4|587.1|587.2|587|0
1639750780000|2021-12-17 14:19:40|587.2|586.9|587.7|587.5|587.8|587.5|586.9|586.8|20555
1639750790000|2021-12-17 14:19:50|587.6||587.7||587.7||587.6||0
1639750800000|2021-12-17 14:20:00|587.5|587.4|587.5|587.2|587.5|587.4|587.4|587.2|3128
1639750810000|2021-12-17 14:20:10|587.4||587.5||587.5||587.4||0
1639750820000|2021-12-17 14:20:20|587.4||587.5||587.5||587.4||0
1639750830000|2021-12-17 14:20:30|587.4||587.5||587.5||587.4||0
1639750840000|2021-12-17 14:20:40|587.4|587.1|587.2|586.9|587.5|587.1|587.1|586.8|913
1639750850000|2021-12-17 14:20:50|587.1|586.8|587.1|586.8|587.1|586.8|587.1|586.8|0
1639750860000|2021-12-17 14:21:00|587|586.9|587.1|586.8|587.1|586.9|587|586.8|0
1639750880000|2021-12-17 14:21:20|587.2|586.9|587.3|586.9|587.3|587.1|587.2|586.8|2317
1639750890000|2021-12-17 14:21:30|587.2||587.1||587.2||587.1||0
1639750900000|2021-12-17 14:21:40|587.2|587|587.2|586.9|587.2|587|587.2|586.9|0
1639750910000|2021-12-17 14:21:50|587.1||587.1||587.1||587.1||0
1639750920000|2021-12-17 14:22:00|587.2|586.7|587.1|586.8|587.2|586.8|586.9|586.7|427
1639750930000|2021-12-17 14:22:10|587||587||587||586.9||74
1639750940000|2021-12-17 14:22:20|587.1|586.9|587.1|586.8|587.1|586.9|587|586.7|0
1639750950000|2021-12-17 14:22:30|587|586.9|587.1|586.9|587.1|587|587|586.9|98
1639750960000|2021-12-17 14:22:40|587|586.8|587.1|586.9|587.1|586.9|586.9|586.8|8300
1639750970000|2021-12-17 14:22:50||587||587||587||587|0
1639750980000|2021-12-17 14:23:00|587.2|587.1|587.1|586.9|587.2|587.1|587.1|586.9|729
1639751000000|2021-12-17 14:23:20|587||587||587||587||15
1639751010000|2021-12-17 14:23:30||586.8||586.9||586.9||586.8|3563
1639751020000|2021-12-17 14:23:40|586.9|586.8|587|586.9|587|586.9|586.9|586.8|427
1639751030000|2021-12-17 14:23:50||586.8||586.8||586.8||586.8|0
1639751040000|2021-12-17 14:24:00|587.1|586.9|587.2|587|587.2|587.1|587|586.9|11282
1639751060000|2021-12-17 14:24:20|587.3|587.1|587.1|586.9|587.3|587.2|587|586.8|1681
1639751070000|2021-12-17 14:24:30||586.8||586.9||586.9||586.8|500
1639751090000|2021-12-17 14:24:50|587||587.1||587.1||587||0
1639751100000|2021-12-17 14:25:00|587|586.8|586.9|586.8|587.1|586.9|586.9|586.8|611
1639751110000|2021-12-17 14:25:10|586.7|586.6|586.9|586.6|586.9|586.7|586.7|586.6|5000
1639751130000|2021-12-17 14:25:30|586.7|586.7|587.2|587|587.2|587|586.7|586.7|6521
1639751140000|2021-12-17 14:25:40|587.3|587.1|587.3|587|587.6|587.3|587.3|587|30
1639751150000|2021-12-17 14:25:50|587.4|587.1|587.4|587.1|587.4|587.1|587.4|587.1|0
1639751160000|2021-12-17 14:26:00|587.5|587.2|587.7|587.5|587.7|587.5|587.5|587.2|0
1639751170000|2021-12-17 14:26:10|587.8|587.6|587.9|587.7|587.9|587.7|587.8|587.6|0
1639751180000|2021-12-17 14:26:20||587.8||587.8||587.8||587.8|0
1639751190000|2021-12-17 14:26:30|588|587.9|588|587.9|588|587.9|588|587.8|3354
1639751220000|2021-12-17 14:27:00|587.9|587.8|587.7|587.5|588|587.8|587.6|587.5|20081
1639751230000|2021-12-17 14:27:10|587.8|587.6|588|587.7|588|587.8|587.8|587.6|2938
1639751240000|2021-12-17 14:27:20|587.9||587.9||588||587.9||0
1639751250000|2021-12-17 14:27:30|588|587.8|587.9|587.7|588|587.8|587.8|587.7|2087
1639751260000|2021-12-17 14:27:40|587.8|587.6|587.6|587.4|587.8|587.6|587.6|587.4|2338
1639751270000|2021-12-17 14:27:50|587.7|587.5|587.8|587.6|588|587.8|587.7|587.5|271
1639751280000|2021-12-17 14:28:00|587.7|587.5|587.6|587.4|587.8|587.5|587.6|587.4|0
1639751290000|2021-12-17 14:28:10|587.7||587.7||587.7||587.6||0
1639751300000|2021-12-17 14:28:20|587.6|587.5|587.6|587.4|587.6|587.5|587.6|587.4|0
1639751310000|2021-12-17 14:28:30|587.7|587.5|587.7|587.5|587.7|587.6|587.7|587.4|61
1639751320000|2021-12-17 14:28:40|587.6|587.4|587.7|587.4|587.7|587.5|587.5|587.3|8
1639751330000|2021-12-17 14:28:50|587.8|587.5|587.7|587.4|587.8|587.5|587.7|587.4|50
1639751340000|2021-12-17 14:29:00|587.6|587.3|587.6|587.3|587.7|587.3|587.6|587.3|41
1639751350000|2021-12-17 14:29:10|587.5|587.2|587.1|586.9|587.5|587.2|587|586.9|37404
1639751360000|2021-12-17 14:29:20|587.2|587|587.3|587.1|587.5|587.2|587.1|586.9|1943
1639751370000|2021-12-17 14:29:30|587.4|587|587.6|587.3|587.6|587.3|587.4|587|0
1639751380000|2021-12-17 14:29:40|587.7|587.4|587.9|587.7|588|587.8|587.7|587.4|0
1639751390000|2021-12-17 14:29:50|587.8|587.6|588.3|588|588.4|588.1|587.7|587.5|10004
1639751400000|2021-12-17 14:30:00|588.4|588.1|588|587.7|588.5|588.2|587.8|587.6|0
1639751410000|2021-12-17 14:30:10|588.1|587.8|588.4|588.1|588.7|588.4|588.1|587.8|0
1639751420000|2021-12-17 14:30:20|588.5|588.2|588.6|588.3|588.7|588.4|588.3|588.1|0
1639751430000|2021-12-17 14:30:30|588.7|588.4|588.9|588.7|589|588.7|588.5|588.2|0
1639751440000|2021-12-17 14:30:40|588.8|588.6|588.6|588.3|588.9|588.6|588.5|588.3|0
1639751450000|2021-12-17 14:30:50|588.5|588.2|588.7|588.5|588.9|588.6|588.3|588.1|0
1639751460000|2021-12-17 14:31:00|588.8|588.4|588.7|588.4|589|588.8|588.5|588.4|0
1639751470000|2021-12-17 14:31:10|588.6|588.5|587.8|587.5|588.6|588.5|587.8|587.5|0
1639751480000|2021-12-17 14:31:20|587.7|587.6|588|587.8|588.2|587.9|587.7|587.6|0
1639751490000|2021-12-17 14:31:30|588.1|587.9|588|587.8|588.3|588.2|587.9|587.7|0
1639751500000|2021-12-17 14:31:40|587.9|587.7|587.5|587.2|587.9|587.7|587.5|587.1|0
1639751510000|2021-12-17 14:31:50|587.6|587.3|587.7|587.4|587.7|587.4|587.6|587.3|0
1639751520000|2021-12-17 14:32:00|587.6|587.3|587.4|587.1|587.6|587.3|587.3|587|0
1639751530000|2021-12-17 14:32:10|587.3|587|586.9|586.6|587.3|587|586.8|586.5|0
1639751540000|2021-12-17 14:32:20|586.8|586.5|586.8|586.4|586.9|586.6|586.7|586.3|0
1639751550000|2021-12-17 14:32:30|586.7||586.6||586.7||586.6||0
1639751560000|2021-12-17 14:32:40|586.5|586.3|586.4|586.1|586.6|586.4|586.4|586|0
1639751570000|2021-12-17 14:32:50|586.3|586|586.4|586|586.4|586|586.3|585.9|0
1639751580000|2021-12-17 14:33:00|586.5|586.1|586.9|586.7|587.2|586.9|586.4|586|0
1639751590000|2021-12-17 14:33:10|587|586.8|587.6|587.3|587.7|587.4|587|586.7|0
1639751600000|2021-12-17 14:33:20|587.5|587.4|587.8|587.5|587.8|587.5|587.3|587|0
1639751610000|2021-12-17 14:33:30|587.7|587.4|587.7|587.4|587.9|587.5|587.7|587.3|0
1639751620000|2021-12-17 14:33:40|587.8|587.3|587.8|587.6|587.8|587.7|587.7|587.3|0
1639751630000|2021-12-17 14:33:50|588|587.7|588|587.7|588|587.8|588|587.6|0
1639751640000|2021-12-17 14:34:00|587.9|587.6|587.9|587.6|588|587.8|587.9|587.6|0
1639751650000|2021-12-17 14:34:10|587.8|587.4|587.4|587|587.8|587.4|587.3|587|0
1639751660000|2021-12-17 14:34:20|587.5|587.1|587.6|587.3|587.6|587.3|587.4|587|0
1639751670000|2021-12-17 14:34:30|587.5|587.2|587.2|586.8|587.6|587.2|587.1|586.8|0
1639751680000|2021-12-17 14:34:40|587.1||587.1||587.2||587.1||0
1639751690000|2021-12-17 14:34:50|587|586.6|586.9|586.6|587|586.7|586.9|586.5|0
1639751700000|2021-12-17 14:35:00|586.8|586.5|586.6|586.3|586.8|586.6|586.6|586.2|0
1639751710000|2021-12-17 14:35:10|586.5|586.2|586.1|585.8|586.5|586.2|586|585.6|0
1639751720000|2021-12-17 14:35:20|586.2|585.9|585.9|585.5|586.2|585.9|585.9|585.4|0
1639751730000|2021-12-17 14:35:30|586|585.6|585.9|585.6|586.1|585.8|585.9|585.6|0
1639751740000|2021-12-17 14:35:40|585.8|585.7|585.8|585.4|585.9|585.7|585.5|585.2|0
1639751750000|2021-12-17 14:35:50|585.7|585.3|585.4|585.1|585.7|585.3|585.1|585|0
1639751760000|2021-12-17 14:36:00|585.5|585.2|585.5|585.2|585.8|585.5|585.5|585.1|0
1639751770000|2021-12-17 14:36:10|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1639751780000|2021-12-17 14:36:20|585.5|585.4|585.4|585.1|585.6|585.4|585.4|585|0
1639751790000|2021-12-17 14:36:30|585.5|585|585.4|585.1|585.5|585.1|585.4|585|0
1639751800000|2021-12-17 14:36:40|585.3|585|584.9|584.6|585.3|585|584.9|584.6|11090
1639751810000|2021-12-17 14:36:50|585|584.7|585.1|584.8|585.2|584.9|585|584.7|1090
1639751820000|2021-12-17 14:37:00|585|584.7|584.6|584.2|585.1|584.8|584.6|584.1|4212
1639751830000|2021-12-17 14:37:10|584.7|584.3|584.7|584.5|584.8|584.5|584.6|584.3|23
1639751840000|2021-12-17 14:37:20|584.6|584.6|584.3|584|584.6|584.6|584.3|583.9|10
1639751850000|2021-12-17 14:37:30|584.4|583.9|584.2|583.8|584.4|584|584|583.7|240
1639751860000|2021-12-17 14:37:40|584.1|583.7|584|583.8|584.3|584.1|584|583.6|3969
1639751870000|2021-12-17 14:37:50|584.1|583.9|584.3|584|584.4|584.1|584.1|583.9|0
1639751880000|2021-12-17 14:38:00|584.2|583.9|583.9|583.6|584.2|583.9|583.9|583.6|4161
1639751890000|2021-12-17 14:38:10|584|583.7|584|583.7|584|583.8|584|583.7|0
1639751900000|2021-12-17 14:38:20|583.9|583.5|584.7|584.3|584.8|584.4|583.8|583.3|38048
1639751910000|2021-12-17 14:38:30|584.6|584.2|584.8|584.5|584.9|584.6|584.5|584.2|0
1639751920000|2021-12-17 14:38:40|584.9|584.6|585.1|584.8|585.2|584.9|584.9|584.6|50
1639751930000|2021-12-17 14:38:50|585.2|584.9|585.2|584.9|585.2|585|585.1|584.9|2859
1639751940000|2021-12-17 14:39:00|585.1|585|585.3|585|585.3|585.2|585.1|585|0
1639751950000|2021-12-17 14:39:10|585.2|585.1|585|584.7|585.3|585.1|585|584.6|5105
1639751960000|2021-12-17 14:39:20|585.1|584.8|585.2|584.9|585.2|584.9|585|584.8|1100
1639751970000|2021-12-17 14:39:30|585.3|585|585.6|585.3|585.6|585.3|585.3|585|454
1639751980000|2021-12-17 14:39:40|585.7|585.4|585.7|585.4|585.7|585.4|585.6|585.4|0
1639751990000|2021-12-17 14:39:50|585.6|585.5|585.7|585.4|585.7|585.5|585.6|585.4|2019
1639752000000|2021-12-17 14:40:00|585.6|585.5|585.3|585.1|585.6|585.5|585.3|585|1023
1639752010000|2021-12-17 14:40:10|585.4|585.2|585.6|585.3|585.8|585.4|585.4|585.1|428
1639752020000|2021-12-17 14:40:20|585.7|585.4|585.6|585.3|585.7|585.5|585.6|585.3|0
1639752030000|2021-12-17 14:40:30|585.5|585.2|585.8|585.5|586.1|585.8|585.4|585.1|5239
1639752040000|2021-12-17 14:40:40|585.7|585.3|585.7|585.3|585.7|585.3|585.6|585.2|3000
1639752050000|2021-12-17 14:40:50|585.8|585.4|585.6|585.3|585.8|585.5|585.5|585.3|2194
1639752060000|2021-12-17 14:41:00|585.7|585.4|585.8|585.4|586.1|586|585.6|585.3|10186
1639752070000|2021-12-17 14:41:10|585.7|585.5|585.7|585.4|585.7|585.5|585.5|585.3|1000
1639752080000|2021-12-17 14:41:20|585.6|585.3|585.8|585.6|585.8|585.6|585.6|585.3|1132
1639752090000|2021-12-17 14:41:30|585.9|585.7|585.7|585.4|586.2|585.9|585.7|585.4|10062
1639752100000|2021-12-17 14:41:40|585.6|585.6|585.7|585.3|585.8|585.6|585.4|585.1|1144
1639752110000|2021-12-17 14:41:50|585.6|585.4|585.4|585.1|585.6|585.4|585.3|585|2022
1639752120000|2021-12-17 14:42:00|585.3|585|585.4|585|585.5|585.2|585.3|584.9|1566
1639752130000|2021-12-17 14:42:10|585.3|584.9|584.8|584.5|585.3|584.9|584.8|584.4|0
1639752140000|2021-12-17 14:42:20|584.7|584.4|584.6|584.4|584.7|584.5|584.6|584.3|0
1639752150000|2021-12-17 14:42:30|584.5|584.3|584.6|584.4|584.6|584.4|584.5|584.2|919
1639752160000|2021-12-17 14:42:40|584.7|584.5|584.8|584.6|584.8|584.6|584.7|584.4|925
1639752170000|2021-12-17 14:42:50|584.7|584.5|585.1|584.9|585.2|584.9|584.7|584.5|6039
1639752180000|2021-12-17 14:43:00|585.2|585|584.9|584.6|585.2|585|584.9|584.5|2083
1639752190000|2021-12-17 14:43:10|584.8|584.5|584.7|584.4|584.9|584.5|584.7|584.4|276
1639752200000|2021-12-17 14:43:20|584.8||584.7||584.8||584.6||0
1639752210000|2021-12-17 14:43:30|584.8|584.5|584.7|584.4|584.8|584.5|584.6|584.4|0
1639752220000|2021-12-17 14:43:40|584.8|584.5|584.7|584.4|584.9|584.7|584.5|584.3|2617
1639752230000|2021-12-17 14:43:50|584.6|584.3|584.7|584.3|584.7|584.3|584.5|584.3|0
1639752240000|2021-12-17 14:44:00|584.6|584.2|584.3|584|584.6|584.2|584.2|584|1100
1639752250000|2021-12-17 14:44:10|584.2|583.9|584.2|583.9|584.3|583.9|583.9|583.5|6719
1639752260000|2021-12-17 14:44:20|584.1|584|584.1|583.9|584.2|584|584.1|583.9|0
1639752270000|2021-12-17 14:44:30|584|583.8|583.9|583.6|584|583.8|583.9|583.6|0
1639752280000|2021-12-17 14:44:40|584||583.9||584||583.9||0
1639752290000|2021-12-17 14:44:50|583.8|583.5|583.7|583.4|583.9|583.6|583.7|583.4|409
1639752300000|2021-12-17 14:45:00|583.6|583.3|583.4|583.1|583.6|583.3|583.3|583.1|0
1639752310000|2021-12-17 14:45:10|583.3|583|583.2|583|583.4|583|583.1|582.7|14940
1639752320000|2021-12-17 14:45:20|583.3||583.3||583.3||583.1||0
1639752330000|2021-12-17 14:45:30|583.2||583.2||583.3||583.2||0
1639752340000|2021-12-17 14:45:40|583.1|582.8|583.1|582.9|583.2|582.9|583|582.8|1720
1639752350000|2021-12-17 14:45:50|583.2|583|583.1|582.8|583.2|583|583|582.8|427
1639752360000|2021-12-17 14:46:00|583.2|582.9|583.3|582.9|583.5|583.2|583.2|582.9|2713
1639752370000|2021-12-17 14:46:10|583.2|582.8|583.3|583.1|583.4|583.2|582.9|582.5|4452
1639752380000|2021-12-17 14:46:20|583.4|583.2|583.5|583.2|583.6|583.3|583.3|583|467
1639752390000|2021-12-17 14:46:30|583.6|583.3|583.6|583.2|583.6|583.3|583.6|583.1|1852
1639752400000|2021-12-17 14:46:40|583.7|583.3|583.6|583.3|583.7|583.5|583.5|583.2|16
1639752410000|2021-12-17 14:46:50|583.7|583.4|583.8|583.5|584|583.6|583.7|583.4|1400
1639752420000|2021-12-17 14:47:00|583.7|583.4|583.4|583|583.7|583.4|583.1|582.9|5179
1639752430000|2021-12-17 14:47:10|583.3|582.9|583.2|582.8|583.3|583|583|582.7|777
1639752440000|2021-12-17 14:47:20|583.1|582.9|583.2|583|583.2|583|583.1|582.9|0
1639752450000|2021-12-17 14:47:30|583.1|582.8|583.2|582.9|583.2|583|583.1|582.8|2
1639752460000|2021-12-17 14:47:40|583.1|583|583.1|582.8|583.2|583.1|583.1|582.8|429
1639752470000|2021-12-17 14:47:50|583.2|582.9|583.6|583.2|583.6|583.3|583.2|582.9|994
1639752480000|2021-12-17 14:48:00|583.5|583.1|583.5|583.1|583.5|583.3|583.2|582.9|0
1639752490000|2021-12-17 14:48:10|583.4|583|583.2|582.9|583.4|583|583.2|582.9|0
1639752500000|2021-12-17 14:48:20|583.1|583|583.2|582.9|583.4|583|583.1|582.9|0
1639752510000|2021-12-17 14:48:30|583.1|582.8|582.6|582.3|583.1|582.9|582.6|582.3|4204
1639752520000|2021-12-17 14:48:40|582.7|582.4|583|582.6|583|582.6|582.7|582.4|0
1639752530000|2021-12-17 14:48:50|582.9|582.5|582.8|582.4|582.9|582.6|582.7|582.4|0
1639752540000|2021-12-17 14:49:00|582.7|582.3|583.2|582.9|583.2|582.9|582.7|582.3|5630
1639752550000|2021-12-17 14:49:10|583.1|582.8|583.4|583|583.6|583.2|583|582.7|1573
1639752560000|2021-12-17 14:49:20|583.3|582.9|583.2|582.8|583.3|582.9|583|582.6|1613
1639752570000|2021-12-17 14:49:30|583.1|582.9|583|582.7|583.1|582.9|583|582.7|0
1639752580000|2021-12-17 14:49:40||582.8||582.7||582.8||582.7|0
1639752590000|2021-12-17 14:49:50|583.1|582.8|583.3|583|583.3|583|583|582.7|427
1639752600000|2021-12-17 14:50:00|583.2|583.1|582.8|582.5|583.2|583.1|582.6|582.3|2506
1639752610000|2021-12-17 14:50:10|582.9|582.6|583|582.7|583.3|582.9|582.7|582.5|39
1639752620000|2021-12-17 14:50:20|582.9|582.6|582.6|582.2|582.9|582.6|582.5|582.1|0
1639752630000|2021-12-17 14:50:30|582.7|582.3|583.4|583|583.4|583|582.7|582.3|8819
1639752640000|2021-12-17 14:50:40|583.3|583.1|583.6|583.4|583.6|583.4|583.2|583.1|4475
1639752650000|2021-12-17 14:50:50|583.7|583.3|583.1|582.9|583.7|583.4|582.9|582.6|2930
1639752660000|2021-12-17 14:51:00|583|582.8|583.1|582.7|583.1|582.8|583|582.7|518
1639752670000|2021-12-17 14:51:10|583|582.8|583|582.7|583.1|582.8|583|582.7|0
1639752680000|2021-12-17 14:51:20|583.1|582.8|582.6|582.3|583.1|582.8|582.6|582.3|1878
1639752690000|2021-12-17 14:51:30|582.8|582.4|583|582.8|583.2|582.9|582.8|582.4|7648
1639752700000|2021-12-17 14:51:40|583.2|582.9|583.1|582.9|583.3|583|583.1|582.9|1758
1639752710000|2021-12-17 14:51:50|583|582.8|583|582.7|583.1|582.9|582.9|582.6|1261
1639752720000|2021-12-17 14:52:00|583.1|582.8|583|582.7|583.1|583|583|582.7|19
1639752730000|2021-12-17 14:52:10||582.6||582.6||582.7||582.6|0
1639752740000|2021-12-17 14:52:20||582.7||582.7||582.7||582.7|0
1639752750000|2021-12-17 14:52:30|583.1|582.8|583.4|583.3|583.4|583.3|583.1|582.8|5989
1639752760000|2021-12-17 14:52:40|583.6|583.4|583.8|583.5|584.1|583.6|583.6|583.4|1247
1639752770000|2021-12-17 14:52:50|583.7|583.4|583.6|583.3|583.8|583.4|583.6|583.3|735
1639752780000|2021-12-17 14:53:00|583.7|583.4|583.7|583.4|583.8|583.5|583.6|583.3|529
1639752790000|2021-12-17 14:53:10|583.6|583.3|584|583.6|584.2|583.9|583.6|583.3|7063
1639752800000|2021-12-17 14:53:20|584.1|583.7|584.3|583.9|584.3|583.9|584.1|583.7|0
1639752810000|2021-12-17 14:53:30|584.2|584|584.3|584|584.5|584.2|584.2|584|525
1639752820000|2021-12-17 14:53:40|584.2||584.3||584.3||584.2||0
1639752830000|2021-12-17 14:53:50|584.2|583.9|584|583.6|584.3|583.9|583.9|583.5|3642
1639752840000|2021-12-17 14:54:00|584.1|583.7|584.2|583.8|584.2|583.9|584|583.7|76
1639752850000|2021-12-17 14:54:10|584.1|583.7|583.6|583.3|584.1|583.8|583.6|583.3|2257
1639752860000|2021-12-17 14:54:20|583.5|583.2|583.6|583.3|583.7|583.4|583.4|583.1|1410
1639752870000|2021-12-17 14:54:30|583.7|583.2|583.4|583.1|583.7|583.2|583.3|583.1|398
1639752880000|2021-12-17 14:54:40|583.3|583.2|583.6|583.3|583.6|583.3|583.3|583.2|0
1639752890000|2021-12-17 14:54:50|583.7|583.4|583.3|583.1|583.7|583.4|583.3|583.1|0
1639752900000|2021-12-17 14:55:00|583.4|583|583|582.7|583.4|583|582.8|582.6|0
1639752910000|2021-12-17 14:55:10|583.1|582.9|583.4|583.1|583.5|583.2|583.1|582.9|634
1639752920000|2021-12-17 14:55:20|583.3|583|583.8|583.4|583.8|583.4|583.3|583|3500
1639752930000|2021-12-17 14:55:30|583.7|583.5|584|583.6|584|583.6|583.7|583.5|0
1639752940000|2021-12-17 14:55:40|583.9|583.5|583.2|583|583.9|583.5|583.2|582.9|3067
1639752950000|2021-12-17 14:55:50|583.3|583.1|583.2|582.9|583.5|583.2|583.2|582.9|529
1639752960000|2021-12-17 14:56:00|583.3|583|583.2|582.9|583.4|583|583.2|582.9|0
1639752970000|2021-12-17 14:56:10|583.1|583|583.2|582.9|583.2|583|583.1|582.9|402
1639752980000|2021-12-17 14:56:20|583.1|583|583.5|583.2|583.7|583.3|583.1|583|683
1639752990000|2021-12-17 14:56:30|583.7|583.3|583.8|583.5|583.8|583.5|583.7|583.3|427
1639753000000|2021-12-17 14:56:40|583.9|583.4|583.5|583.1|583.9|583.4|583.3|582.9|5010
1639753010000|2021-12-17 14:56:50|583.4|583|583.5|583.3|583.6|583.4|583.3|583|0
1639753020000|2021-12-17 14:57:00|583.7|583.4|583.6|583.3|583.8|583.5|583.5|583.2|17
1639753030000|2021-12-17 14:57:10|583.5|583.2|583.8|583.4|583.8|583.4|583.5|583.2|0
1639753040000|2021-12-17 14:57:20|583.7|583.3|583.9|583.6|584|583.7|583.6|583.3|0
1639753050000|2021-12-17 14:57:30|583.8|583.7|584|583.7|584.1|583.9|583.8|583.7|3528
1639753060000|2021-12-17 14:57:40|584.1|583.8|584.2|583.9|584.3|584|584.1|583.8|420
1639753070000|2021-12-17 14:57:50|584.3|584|584.4|584|584.4|584|584.2|584|1000
1639753080000|2021-12-17 14:58:00|584.5|584.1|584.6|584.2|584.7|584.2|584.4|584.1|0
1639753090000|2021-12-17 14:58:10|584.5|584.3|584.5|584.2|584.7|584.3|584.5|584.2|0
1639753100000|2021-12-17 14:58:20|584.4|584.1|584.2|584|584.5|584.1|584.2|584|2126
1639753110000|2021-12-17 14:58:30|584.1|583.9|584.1|583.8|584.2|584|584.1|583.8|195
1639753120000|2021-12-17 14:58:40|584|583.7|584|583.7|584|583.7|584|583.7|0
1639753130000|2021-12-17 14:58:50|583.9|583.6|583.9|583.6|584|583.6|583.9|583.5|8
1639753140000|2021-12-17 14:59:00|583.8|583.5|584.1|583.7|584.1|583.8|583.8|583.5|0
1639753150000|2021-12-17 14:59:10|584.2|583.8|584.1|583.7|584.2|583.8|584.1|583.7|0
1639753160000|2021-12-17 14:59:20|584.2|583.8|584.2|583.9|584.2|584|584.1|583.7|0
1639753170000|2021-12-17 14:59:30|584.4|584|584.8|584.4|584.8|584.5|584.4|584|827
1639753180000|2021-12-17 14:59:40|584.7|584.5|584.9|584.7|584.9|584.7|584.7|584.4|0
1639753190000|2021-12-17 14:59:50|584.8|584.6|584.9|584.6|584.9|584.6|584.7|584.4|1337
1639753200000|2021-12-17 15:00:00|584.8|584.5|585|584.6|585.1|584.8|584.8|584.5|1000
1639753210000|2021-12-17 15:00:10|584.9|584.5|584.8|584.5|585|584.5|584.8|584.5|185
1639753220000|2021-12-17 15:00:20|584.7|584.3|584.5|584.2|584.8|584.3|584.4|584|1592
1639753230000|2021-12-17 15:00:30|584.4|584.1|584.4|584.1|584.5|584.1|584.4|584.1|0
1639753240000|2021-12-17 15:00:40|584.5|584.2|584.7|584.3|584.8|584.5|584.5|584.2|614
1639753250000|2021-12-17 15:00:50|584.8|584.4|585|584.6|585|584.7|584.8|584.3|390
1639753260000|2021-12-17 15:01:00|585.1|584.7|585.3|584.8|585.4|585.1|585.1|584.7|0
1639753270000|2021-12-17 15:01:10|585.4|584.9|585.5|585.2|585.5|585.2|585.4|584.9|0
1639753280000|2021-12-17 15:01:20|585.4|585.1|585|584.7|585.4|585.1|584.9|584.6|2082
1639753290000|2021-12-17 15:01:30|585.1|584.8|585.1|584.7|585.2|584.8|585|584.7|0
1639753300000|2021-12-17 15:01:40|585.2|584.8|585.3|584.8|585.3|584.9|585.2|584.8|0
1639753310000|2021-12-17 15:01:50|585.2||585.2||585.3||585.2||0
1639753320000|2021-12-17 15:02:00|585.3|584.9|585.5|585.3|585.5|585.3|585.2|584.9|1645
1639753330000|2021-12-17 15:02:10|585.6|585.4|585.4|585|585.9|585.5|585.3|585|4163
1639753340000|2021-12-17 15:02:20|585.5|585.1|586.4|586.1|586.4|586.2|585.5|585.1|12218
1639753350000|2021-12-17 15:02:30|586.3|586|586.3|586|586.6|586.2|586.2|585.8|4702
1639753360000|2021-12-17 15:02:40|586.4|586.1|586.5|586.2|586.5|586.2|586.3|586|1588
1639753370000|2021-12-17 15:02:50|586.6||586.6||586.6||586.6||0
1639753380000|2021-12-17 15:03:00|586.7|586.3|586.9|586.6|586.9|586.6|586.7|586.3|1003
1639753390000|2021-12-17 15:03:10|586.8|586.5|587|586.7|587|586.8|586.8|586.5|1859
1639753400000|2021-12-17 15:03:20|586.9|586.5|587.3|586.9|587.3|586.9|586.8|586.5|7169
1639753410000|2021-12-17 15:03:30|587.2|586.8|587.2|586.9|587.3|586.9|587.2|586.8|0
1639753420000|2021-12-17 15:03:40|587.3|587|587.8|587.5|587.8|587.6|587.3|587|13701
1639753430000|2021-12-17 15:03:50|587.9|587.6|588.2|587.8|588.2|587.9|587.9|587.5|3500
1639753440000|2021-12-17 15:04:00|588.1|587.7|588.2|588|588.3|588|587.9|587.7|1520
1639753450000|2021-12-17 15:04:10|588.3|587.7|588.1|587.8|588.3|587.9|587.9|587.7|6984
1639753460000|2021-12-17 15:04:20|588|587.7|588.2|587.8|588.2|587.9|588|587.7|0
1639753470000|2021-12-17 15:04:30|588.1|587.7|588|587.7|588.1|587.8|587.9|587.7|359
1639753480000|2021-12-17 15:04:40|587.9|587.6|588|587.7|588|587.7|587.8|587.6|0
1639753490000|2021-12-17 15:04:50|588.1||588||588.2||588||0
1639753500000|2021-12-17 15:05:00|587.9|587.6|588.1|587.9|588.2|587.9|587.9|587.6|0
1639753510000|2021-12-17 15:05:10|588.2|588|588.3|587.9|588.6|588.2|588.1|587.8|2259
1639753520000|2021-12-17 15:05:20|588.4|588|588.2|587.9|588.4|588|588.1|587.9|0
1639753530000|2021-12-17 15:05:30|588.1|587.8|587.9|587.7|588.1|587.8|587.8|587.5|1217
1639753540000|2021-12-17 15:05:40|588|587.8|588.8|588.5|588.9|588.5|588|587.8|15327
1639753550000|2021-12-17 15:05:50|588.7|588.4|588.9|588.5|589|588.5|588.7|588.4|0
1639753560000|2021-12-17 15:06:00||588.6||588.5||588.6||588.5|0
1639753570000|2021-12-17 15:06:10|589|588.6|589.2|588.8|589.3|588.9|588.8|588.6|2759
1639753580000|2021-12-17 15:06:20|589.1|588.9|589.2|588.8|589.3|588.9|589|588.8|1497
1639753590000|2021-12-17 15:06:30|589.1|588.9|589.2|588.9|589.2|588.9|589|588.9|0
1639753600000|2021-12-17 15:06:40|589.1|589|589.2|588.9|589.5|589|589.1|588.9|427
1639753610000|2021-12-17 15:06:50|589.1|588.8|588.7|588.3|589.2|588.9|588.7|588.3|4148
1639753620000|2021-12-17 15:07:00|588.6|588.4|588.7|588.4|588.9|588.6|588.5|588.2|2304
1639753630000|2021-12-17 15:07:10|588.6|588.3|589.2|588.8|589.3|589.1|588.6|588.3|40587
1639753640000|2021-12-17 15:07:20|589.1|589.2|589.1|588.7|589.3|589.2|588.9|588.7|10408
1639753650000|2021-12-17 15:07:30|589||588.9||589.2||588.9||0
1639753660000|2021-12-17 15:07:40|589|588.8|589.1|588.8|589.3|588.9|588.9|588.7|29
1639753670000|2021-12-17 15:07:50|589.2|588.7|589|588.7|589.2|588.9|589|588.7|0
1639753680000|2021-12-17 15:08:00|588.9|588.6|588.4|588.1|588.9|588.6|588.4|588.1|874
1639753690000|2021-12-17 15:08:10|588.3|588|588.4|588.1|588.4|588.2|588.3|588|17
1639753700000|2021-12-17 15:08:20|588.5|588.2|588.6|588.3|588.7|588.3|588.5|588.2|8390
1639753710000|2021-12-17 15:08:30|588.7|588.4|588.8|588.4|588.9|588.4|588.7|588.4|0
1639753720000|2021-12-17 15:08:40|588.9|588.5|589|588.6|589.1|588.6|588.9|588.5|0
1639753730000|2021-12-17 15:08:50|589.1|588.7|589|588.7|589.2|588.8|589|588.7|30
1639753740000|2021-12-17 15:09:00|589.1|588.8|589|588.8|589.2|588.9|589|588.7|28
1639753750000|2021-12-17 15:09:10|588.9|588.7|589.1|588.8|589.2|588.9|588.7|588.6|856
1639753770000|2021-12-17 15:09:30|589|588.7|588.8|588.6|589|588.7|588.8|588.5|2000
1639753780000|2021-12-17 15:09:40|588.7|588.5|588.7|588.5|588.7|588.5|588.7|588.5|227
1639753790000|2021-12-17 15:09:50|588.8||588.7||588.8||588.7||0
1639753800000|2021-12-17 15:10:00|588.8|588.3|588.6|588.3|588.8|588.3|588.5|588.2|696
1639753810000|2021-12-17 15:10:10|588.5|588.2|588.6|588.3|588.7|588.4|588.5|588.1|0
1639753820000|2021-12-17 15:10:20|588.5||588.5||588.6||588.5||0
1639753830000|2021-12-17 15:10:30|588.6|588.4|588.6|588.3|588.6|588.4|588.5|588.3|173
1639753840000|2021-12-17 15:10:40||588.4||588.4||588.4||588.3|0
1639753850000|2021-12-17 15:10:50|588.5|588.3|588.7|588.4|588.7|588.4|588.5|588.3|1992
1639753860000|2021-12-17 15:11:00|588.6|588.3|588.6|588.3|588.6|588.3|588.6|588.3|0
1639753870000|2021-12-17 15:11:10|588.5|588.4|588.5|588.3|588.5|588.4|588.5|588.3|0
1639753880000|2021-12-17 15:11:20|588.6|588.4|589|588.6|589.1|588.7|588.6|588.4|62
1639753890000|2021-12-17 15:11:30|588.9||588.9||589||588.9||430
1639753900000|2021-12-17 15:11:40|589|588.7|588.9|588.6|589|588.7|588.9|588.6|0
1639753910000|2021-12-17 15:11:50|588.8|588.5|588.8|588.5|588.8|588.6|588.7|588.5|1901
1639753920000|2021-12-17 15:12:00|588.9|588.6|589|588.7|589|588.7|588.9|588.6|0
1639753930000|2021-12-17 15:12:10|588.9|588.8|589.1|588.8|589.1|588.8|588.9|588.7|0
1639753940000|2021-12-17 15:12:20|589|588.7|588.7|588.5|589|588.7|588.6|588.5|7254
1639753950000|2021-12-17 15:12:30|588.8|588.6|588.8|588.5|588.8|588.6|588.7|588.5|742
1639753960000|2021-12-17 15:12:40|588.7|588.6|588.7|588.5|588.9|588.6|588.6|588.3|1458
1639753970000|2021-12-17 15:12:50|588.6|588.6|589.1|588.7|589.1|588.7|588.6|588.6|0
1639753980000|2021-12-17 15:13:00|589.2|588.8|589.1|588.7|589.2|588.8|588.7|588.6|2239
1639753990000|2021-12-17 15:13:10|589|588.8|588.7|588.5|589.1|588.8|588.7|588.5|5085
1639754000000|2021-12-17 15:13:20|588.6|588.3|588.3|588|588.7|588.4|588.3|588|1114
1639754010000|2021-12-17 15:13:30|588.4|588.1|588.5|588.1|588.6|588.2|588.2|588.1|0
1639754020000|2021-12-17 15:13:40|588.4|588|588.4|588|588.4|588.1|588|587.8|932
1639754030000|2021-12-17 15:13:50|588.5|588.1|588.5|588.2|588.5|588.2|588.4|588.1|0
1639754040000|2021-12-17 15:14:00|588.6|588.3|588.7|588.3|588.7|588.4|588.5|588.2|0
1639754050000|2021-12-17 15:14:10|588.8||588.6||588.8||588.6||0
1639754060000|2021-12-17 15:14:20|588.5|588.2|588.6|588.4|588.6|588.4|588.4|588.1|641
1639754070000|2021-12-17 15:14:30|588.7|588.5|588.8|588.5|588.9|588.6|588.7|588.4|965
1639754080000|2021-12-17 15:14:40|588.9|588.6|588.9|588.6|588.9|588.6|588.9|588.6|0
1639754090000|2021-12-17 15:14:50|588.8|588.5|588.9|588.7|588.9|588.7|588.6|588.5|2043
1639754100000|2021-12-17 15:15:00|588.8|588.6|588.9|588.6|588.9|588.6|588.8|588.5|541
1639754110000|2021-12-17 15:15:10|588.8|588.5|588.8|588.5|588.9|588.7|588.7|588.5|427
1639754120000|2021-12-17 15:15:20|588.9|588.6|588.8|588.6|588.9|588.6|588.7|588.5|0
1639754130000|2021-12-17 15:15:30|588.9|588.5|588.8|588.5|588.9|588.5|588.6|588.5|11
1639754140000|2021-12-17 15:15:40|588.7|588.6|588.8|588.5|588.8|588.6|588.6|588.5|777
1639754150000|2021-12-17 15:15:50|588.7||588.8||588.8||588.7||0
1639754160000|2021-12-17 15:16:00|588.7||588.7||588.7||588.7||0
1639754170000|2021-12-17 15:16:10|588.6|588.4|588.4|588.1|588.7|588.4|588.3|588|1660
1639754180000|2021-12-17 15:16:20|588.3|588.2|588.2|588|588.4|588.3|588.1|588|3542
1639754190000|2021-12-17 15:16:30|588.1|587.9|588|587.6|588.1|587.9|587.6|587.5|15369
1639754200000|2021-12-17 15:16:40|587.9|587.7|588.2|587.9|588.2|587.9|587.9|587.6|3806
1639754220000|2021-12-17 15:17:00|588.1|588|587.8|587.5|588.2|588|587.7|587.4|3033
1639754230000|2021-12-17 15:17:10|587.9|587.6|587.9|587.6|587.9|587.7|587.9|587.6|0
1639754240000|2021-12-17 15:17:20|587.8|587.7|587.8|587.5|587.8|587.7|587.7|587.5|2
1639754260000|2021-12-17 15:17:40|587.9|587.6|587.9|587.7|587.9|587.7|587.9|587.6|394
1639754270000|2021-12-17 15:17:50|588|587.8|588.2|587.9|588.2|587.9|588|587.8|971
1639754280000|2021-12-17 15:18:00|588.3|588|588.2|587.9|588.3|588|588.2|587.9|1969
1639754290000|2021-12-17 15:18:10|588.1|587.8|588.3|588|588.4|588.1|587.9|587.7|1264
1639754300000|2021-12-17 15:18:20|588.4|587.9|588.5|588.2|588.5|588.2|588.4|587.9|0
1639754310000|2021-12-17 15:18:30|588.6|588.1|588.6|588.3|588.6|588.4|588.6|588.1|0
1639754320000|2021-12-17 15:18:40|588.7|588.4|588.6|588.3|588.7|588.4|588.4|588.3|0
1639754330000|2021-12-17 15:18:50|588.5|588.4|588.8|588.6|588.8|588.6|588.5|588.3|0
1639754340000|2021-12-17 15:19:00|588.9|588.7|588.5|588.2|589|588.7|588.4|588.1|11543
1639754350000|2021-12-17 15:19:10|588.4||588.4||588.4||588.3||0
1639754360000|2021-12-17 15:19:20|588.3||588.4||588.4||588.3||0
1639754370000|2021-12-17 15:19:30|588.3|588.3|588.5|588.2|588.6|588.3|588.3|588.2|63
1639754380000|2021-12-17 15:19:40||588.3||588.3||588.3||588.3|0
1639754390000|2021-12-17 15:19:50|588.6|588.4|588.8|588.6|589|588.7|588.5|588.4|1203
1639754400000|2021-12-17 15:20:00|588.7|588.5|588.7|588.5|588.8|588.5|588.6|588.3|0
1639754410000|2021-12-17 15:20:10|588.6|588.4|588.5|588.2|588.6|588.4|588.5|588.1|5000
1639754420000|2021-12-17 15:20:20|588.6|588.3|588.7|588.4|588.7|588.5|588.6|588.2|400
1639754430000|2021-12-17 15:20:30|588.6|588.3|588.7|588.3|588.7|588.4|588.6|588.3|0
1639754440000|2021-12-17 15:20:40|588.6|588.2|588.6|588.3|588.6|588.3|588.6|588.2|1090
1639754450000|2021-12-17 15:20:50|588.7|588.4|589.1|588.7|589.1|588.8|588.7|588.3|2653
1639754460000|2021-12-17 15:21:00|589|588.8|589|588.7|589.1|588.8|588.9|588.7|350
1639754470000|2021-12-17 15:21:10|588.9||589||589||588.9||0
1639754480000|2021-12-17 15:21:20|588.9|588.8|589.1|588.8|589.1|588.9|588.9|588.8|42
1639754490000|2021-12-17 15:21:30||588.9||588.9||588.9||588.9|0
1639754500000|2021-12-17 15:21:40|589.3|589.2|589.1|588.9|589.3|589.2|589.1|588.9|9127
1639754510000|2021-12-17 15:21:50|589|588.8|589|588.7|589|588.8|588.9|588.7|2654
1639754520000|2021-12-17 15:22:00|588.9|588.6|588.8|588.5|589|588.7|588.5|588.4|6554
1639754530000|2021-12-17 15:22:10|588.7|588.4|588.5|588.3|588.7|588.4|588.4|588.1|5473
1639754540000|2021-12-17 15:22:20|588.4|588.1|588|587.8|588.4|588.1|587.8|587.5|17184
1639754550000|2021-12-17 15:22:30|587.9|587.7|588|587.8|588|587.9|587.7|587.4|30793
1639754560000|2021-12-17 15:22:40|588.1|587.9|588.1|587.9|588.2|588|588|587.8|19250
1639754570000|2021-12-17 15:22:50|588|587.8|588|587.7|588.1|587.8|587.8|587.7|4852
1639754580000|2021-12-17 15:23:00|588.1|587.8|588|587.7|588.1|587.8|587.9|587.7|0
1639754590000|2021-12-17 15:23:10|588.1|587.8|588.4|588.1|588.4|588.1|588.1|587.7|1484
1639754600000|2021-12-17 15:23:20|588.3|588|588.2|588|588.3|588|588.2|588|0
1639754610000|2021-12-17 15:23:30|588.3|588.1|587.9|587.8|588.4|588.1|587.9|587.6|11998
1639754620000|2021-12-17 15:23:40|588||588||588||588||0
1639754630000|2021-12-17 15:23:50|587.9|587.7|587.4|587.1|587.9|587.7|587.3|587|3555
1639754640000|2021-12-17 15:24:00|587.3|587|587.5|587.2|587.5|587.3|587.1|586.8|2112
1639754650000|2021-12-17 15:24:10|587.4|587.1|587.5|587.1|587.5|587.1|587.3|587|0
1639754670000|2021-12-17 15:24:30|587.4|587|587.3|587.1|587.4|587.1|587.3|587|0
1639754680000|2021-12-17 15:24:40|587.4|587.2|587.7|587.4|587.8|587.5|587.4|587.1|1100
1639754690000|2021-12-17 15:24:50|587.8|587.5|587.9|587.6|588|587.7|587.8|587.5|0
1639754700000|2021-12-17 15:25:00|588|587.7|588.2|587.9|588.2|587.9|588|587.6|0
1639754710000|2021-12-17 15:25:10|588.1|587.8|588.1|587.9|588.1|587.9|588|587.8|0
1639754720000|2021-12-17 15:25:20|588||588||588.1||588||0
1639754730000|2021-12-17 15:25:30|588.1|588|588|587.9|588.2|588|588|587.9|45
1639754740000|2021-12-17 15:25:40|588.1|587.8|587.9|587.7|588.1|587.8|587.8|587.6|2477
1639754750000|2021-12-17 15:25:50|588|587.8|587.9|587.6|588|587.8|587.7|587.5|3348
1639754760000|2021-12-17 15:26:00|587.8|587.7|588.1|587.8|588.1|587.9|587.8|587.6|533
1639754770000|2021-12-17 15:26:10|588|587.7|588.1|587.8|588.1|587.8|587.8|587.7|390
1639754780000|2021-12-17 15:26:20|588.2|587.9|588.1|587.9|588.3|588|588|587.8|1561
1639754790000|2021-12-17 15:26:30|588.2|588|588.2|587.9|588.3|588|588.2|587.9|0
1639754800000|2021-12-17 15:26:40|588.1||588.1||588.3||588||0
1639754810000|2021-12-17 15:26:50|588.2|587.8|587.9|587.7|588.2|587.8|587.8|587.7|1607
1639754820000|2021-12-17 15:27:00|588|587.8|588.1|587.9|588.1|587.9|588|587.7|30
1639754830000|2021-12-17 15:27:10|588|587.7|588.4|588.1|588.5|588.1|587.9|587.7|12004
1639754850000|2021-12-17 15:27:30|588.5|588.2|588.5|588.2|588.6|588.4|588.5|588.2|0
1639754860000|2021-12-17 15:27:40|588.6|588.3|588.6|588.4|588.6|588.4|588.6|588.3|1619
1639754870000|2021-12-17 15:27:50|588.7|588.5|588.8|588.6|588.9|588.6|588.7|588.5|3541
1639754880000|2021-12-17 15:28:00|588.7|588.5|588.5|588.3|588.7|588.5|588.4|588.2|2459
1639754890000|2021-12-17 15:28:10|588.4|588.1|588.4|588.1|588.4|588.1|588.3|588|456
1639754900000|2021-12-17 15:28:20|588.3|588.2|588.6|588.3|588.7|588.4|588.3|588.1|945
1639754910000|2021-12-17 15:28:30|588.7|588.4|588.8|588.5|588.8|588.5|588.6|588.3|0
1639754920000|2021-12-17 15:28:40|588.9|588.6|589|588.7|589|588.8|588.8|588.5|0
1639754930000|2021-12-17 15:28:50|588.9|588.8|589.3|589|589.4|589.1|588.9|588.8|25472
1639754940000|2021-12-17 15:29:00|589.4|589.1|589.4|589.1|589.5|589.1|589.3|589|0
1639754950000|2021-12-17 15:29:10|589.5|589.2|589.6|589.3|589.6|589.3|589.4|589.1|0
1639754960000|2021-12-17 15:29:20|589.5|589.2|589.5|589.2|589.6|589.2|589.5|589.2|0
1639754970000|2021-12-17 15:29:30|589.6|589.3|589.7|589.5|589.8|589.5|589.6|589.3|2427
1639754980000|2021-12-17 15:29:40|589.8||589.8||589.8||589.8||0
1639754990000|2021-12-17 15:29:50|589.9|589.6|590.3|589.9|590.3|590|589.8|589.5|8419
1639755000000|2021-12-17 15:30:00|590.2|589.8|589.9|589.6|590.3|590|589.7|589.6|12488
1639755010000|2021-12-17 15:30:10|589.8|589.7|589.7|589.5|589.9|589.7|589.6|589.5|200
1639755020000|2021-12-17 15:30:20|589.8|589.4|589.3|589.1|589.8|589.4|589.3|589|2018
1639755030000|2021-12-17 15:30:30|589.2|589|589.4|589.1|589.5|589.2|589.2|589|0
1639755040000|2021-12-17 15:30:40|589.3|589|589.4|589.1|589.5|589.1|589.3|589|0
1639755050000|2021-12-17 15:30:50|589.3|589|589.2|588.9|589.4|589.1|589|588.8|0
1639755060000|2021-12-17 15:31:00|589.3|589|589.3|589|589.4|589.1|589.2|588.9|0
1639755070000|2021-12-17 15:31:10|589.2|589.1|589.3|589|589.3|589.1|589.2|589|0
1639755080000|2021-12-17 15:31:20|589.2|588.9|589.2|588.9|589.3|589|589.1|588.9|13
1639755090000|2021-12-17 15:31:30|589.3|589|589.2|588.9|589.4|589.1|589.2|588.9|200
1639755100000|2021-12-17 15:31:40||589||589||589||589|0
1639755110000|2021-12-17 15:31:50|589.3|588.9|589.6|589.2|589.6|589.4|589.3|588.9|4332
1639755120000|2021-12-17 15:32:00|589.7|589.3|589.9|589.6|589.9|589.7|589.7|589.3|0
1639755130000|2021-12-17 15:32:10|590|589.5|589.6|589.5|590.1|589.8|589.6|589.3|3357
1639755140000|2021-12-17 15:32:20|589.7|589.6|590.4|590.2|590.5|590.2|589.7|589.6|14361
1639755150000|2021-12-17 15:32:30|590.5|590.3|590.6|590.4|590.7|590.5|590.5|590.3|90
1639755160000|2021-12-17 15:32:40|590.7||590.7||590.7||590.6||0
1639755170000|2021-12-17 15:32:50|590.8|590.5|591|590.6|591|590.6|590.7|590.4|76
1639755180000|2021-12-17 15:33:00||590.7||590.8||590.8||590.7|0
1639755190000|2021-12-17 15:33:10|591.1|590.9|591.3|591.1|591.4|591.1|591.1|590.8|5022
1639755200000|2021-12-17 15:33:20|591.4|591|591.3|591|591.4|591.2|591|590.9|9270
1639755210000|2021-12-17 15:33:30||591.1||591.1||591.2||591.1|0
1639755220000|2021-12-17 15:33:40|591.4|591.2|591.6|591.4|591.6|591.4|591.4|591.1|2133
1639755230000|2021-12-17 15:33:50|591.7|591.5|591.7|591.4|591.9|591.5|591.7|591.3|5000
1639755240000|2021-12-17 15:34:00|591.8|591.5|591.4|591.2|591.8|591.5|591.4|591.1|4059
1639755250000|2021-12-17 15:34:10|591.5|591.1|591.7|591.4|591.7|591.4|591.5|591.1|4555
1639755260000|2021-12-17 15:34:20|591.8|591.5|591.9|591.6|592|591.7|591.8|591.4|1392
1639755270000|2021-12-17 15:34:30|591.8|591.5|592|591.6|592|591.6|591.7|591.4|6903
1639755280000|2021-12-17 15:34:40|591.7|591.7|591.7|591.4|592|591.7|591.7|591.4|1378
1639755290000|2021-12-17 15:34:50|591.6|591.5|591.9|591.6|592|591.7|591.6|591.5|0
1639755300000|2021-12-17 15:35:00|592|591.7|592.5|592.3|592.5|592.3|592|591.7|26480
1639755310000|2021-12-17 15:35:10|592.7|592.4|593.3|593.1|593.4|593.1|592.7|592.4|25839
1639755320000|2021-12-17 15:35:20|593.4|593.2|593.5|593.3|593.5|593.3|593.4|593.2|8446
1639755330000|2021-12-17 15:35:30|593.4|593.2|593|592.6|593.4|593.2|592.5|592.3|34732
1639755340000|2021-12-17 15:35:40|592.9|592.7|593|592.8|593|592.8|592.9|592.7|0
1639755350000|2021-12-17 15:35:50|592.9|592.9|592.9|592.5|592.9|592.9|592.6|592.3|1622
1639755360000|2021-12-17 15:36:00|593|592.6|593|592.6|593|592.8|592.6|592.5|9931
1639755370000|2021-12-17 15:36:10|592.9|592.7|593.2|592.9|593.2|593|592.9|592.6|13097
1639755380000|2021-12-17 15:36:20|593.1|592.8|593.2|592.9|593.2|592.9|592.9|592.8|15317
1639755390000|2021-12-17 15:36:30|593.1|592.8|593.1|592.8|593.2|592.9|593|592.8|737
1639755400000|2021-12-17 15:36:40|593.2|592.9|593.2|592.9|593.2|593|593.2|592.9|5044
1639755410000|2021-12-17 15:36:50|593.4|593|593.3|593.1|593.4|593.1|593.2|592.9|2434
1639755420000|2021-12-17 15:37:00|593.2|593|593|592.9|593.2|593|593|592.6|8058
1639755430000|2021-12-17 15:37:10|593.1|593|593.2|593|593.2|593|593.1|593|343
1639755440000|2021-12-17 15:37:20|592.9|592.8|593.2|593.1|593.2|593.1|592.9|592.8|3000
1639755450000|2021-12-17 15:37:30|593.1|593|593.4|593.2|593.4|593.2|593.1|593|7305
1639755460000|2021-12-17 15:37:40|593.6|593.3|593.4|593.2|593.6|593.3|593.3|593.2|2425
1639755470000|2021-12-17 15:37:50|593.2|593.3|593.3|593.1|593.4|593.3|593.2|593.1|5825
1639755480000|2021-12-17 15:38:00|593.4|593.2|593.2|593|593.4|593.2|593.2|592.9|6732
1639755490000|2021-12-17 15:38:10|593.3|592.9|593.4|593.1|593.4|593.2|593.3|592.9|702
1639755500000|2021-12-17 15:38:20|593.3|593.2|593.4|593.2|593.4|593.2|593.3|593.1|5161
1639755510000|2021-12-17 15:38:30|593.6|593.3|593.7|593.5|593.7|593.5|593.6|593.3|1116
1639755520000|2021-12-17 15:38:40|593.6|593.4|593.7|593.5|593.7|593.6|593.4|593.3|6669
1639755530000|2021-12-17 15:38:50|593.9|593.6|594.2|594.1|594.4|594.1|593.9|593.6|19327
1639755540000|2021-12-17 15:39:00|594.3|594.2|594.3|594|594.4|594.2|594.2|594|401
1639755550000|2021-12-17 15:39:10|594.2|594.1|594.3|594|594.3|594.1|594.1|593.9|1652
1639755560000|2021-12-17 15:39:20||594.1||594.1||594.1||594.1|0
1639755570000|2021-12-17 15:39:30|594.4|594.2|594.4|594.1|594.5|594.2|594.3|594.1|894
1639755580000|2021-12-17 15:39:40|594.3|594|594.4|594.1|594.4|594.1|594.1|593.9|3330
1639755590000|2021-12-17 15:39:50|594.3|594.2|594.4|594.2|594.4|594.2|594.3|594.2|526
1639755600000|2021-12-17 15:40:00|594.3|594.1|594.1|593.9|594.3|594.1|594|593.8|16013
1639755610000|2021-12-17 15:40:10|594|593.8|593.7|593.4|594|593.8|593.6|593.4|2651
1639755620000|2021-12-17 15:40:20|593.6|593.5|593.7|593.5|593.8|593.6|593.5|593.3|7554
1639755630000|2021-12-17 15:40:30|593.8|593.6|593.7|593.3|593.8|593.7|593.4|593.2|10214
1639755640000|2021-12-17 15:40:40|593.6|593.4|593.8|593.5|593.8|593.5|593.6|593.4|0
1639755650000|2021-12-17 15:40:50|593.9|593.6|593.5|593.3|593.9|593.7|593.4|593|4251
1639755660000|2021-12-17 15:41:00|593.6|593.2|593.3|593|593.6|593.2|593.3|593|596
1639755670000|2021-12-17 15:41:10|593.4|593.1|593.3|593.1|593.4|593.2|593.3|593.1|2017
1639755680000|2021-12-17 15:41:20|593.2|592.9|593.1|592.9|593.2|593.1|593.1|592.8|3873
1639755690000|2021-12-17 15:41:30|593|592.7|593.2|593|593.2|593|593|592.7|9047
1639755700000|2021-12-17 15:41:40|593.1|592.9|592.6|592.3|593.2|593.1|592.4|592.1|34486
1639755710000|2021-12-17 15:41:50|592.5|592.2|592.6|592.5|592.6|592.5|592.4|592.1|5003
1639755720000|2021-12-17 15:42:00|592.8|592.6|592.9|592.8|593.1|592.9|592.7|592.6|12729
1639755730000|2021-12-17 15:42:10|593.1|592.7|593.3|593.1|593.5|593.2|593.1|592.7|4163
1639755740000|2021-12-17 15:42:20|593.4|593|593.5|593.3|593.5|593.3|593.3|593|0
1639755750000|2021-12-17 15:42:30|593.6|593.4|593.6|593.3|593.7|593.4|593.5|593.3|0
1639755760000|2021-12-17 15:42:40|593.5|593.4|594|593.7|594|593.7|593.5|593.3|0
1639755770000|2021-12-17 15:42:50|593.9|593.6|593.5|593.3|593.9|593.6|593.5|593.3|8348
1639755780000|2021-12-17 15:43:00|593.4|593.2|593.4|593.1|593.7|593.4|593.3|592.9|2634
1639755790000|2021-12-17 15:43:10|593.5|593|593.3|593.1|593.5|593.1|593.2|593|0
1639755800000|2021-12-17 15:43:20|593.4|593.2|593.5|593.3|593.6|593.3|593.4|593.1|3875
1639755810000|2021-12-17 15:43:30|593.6|593.4|593.6|593.5|593.7|593.5|593.4|593.3|2286
1639755820000|2021-12-17 15:43:40|593.5|593.4|593.6|593.4|593.6|593.4|593.5|593.4|12
1639755830000|2021-12-17 15:43:50|593.5|593.3|593.2|593|593.5|593.3|593.1|592.8|11801
1639755840000|2021-12-17 15:44:00|593.3|593.1|593.3|593|593.4|593.1|593.3|593|0
1639755850000|2021-12-17 15:44:10|593.2|592.9|592.9|592.6|593.2|592.9|592.9|592.5|7402
1639755860000|2021-12-17 15:44:20|593|592.7|592.7|592.5|593|592.7|592.7|592.4|0
1639755870000|2021-12-17 15:44:30|592.8|592.6|592.9|592.6|592.9|592.7|592.8|592.5|0
1639755880000|2021-12-17 15:44:40|592.8|592.7|592.8|592.6|592.9|592.7|592.8|592.6|0
1639755890000|2021-12-17 15:44:50|592.9|592.7|592.7|592.4|592.9|592.7|592.6|592.3|1524
1639755900000|2021-12-17 15:45:00|592.6|592.5|592.7|592.4|592.7|592.6|592.6|592.4|20
1639755910000|2021-12-17 15:45:10|592.8|592.5|592.8|592.5|592.8|592.6|592.7|592.5|4717
1639755920000|2021-12-17 15:45:20|592.9|592.6|593|592.7|593|592.9|592.9|592.5|2943
1639755930000|2021-12-17 15:45:30|592.9|592.8|592.9|592.7|593|592.8|592.9|592.7|0
1639755940000|2021-12-17 15:45:40|593|592.8|593|592.8|593|592.9|592.9|592.8|0
1639755950000|2021-12-17 15:45:50|593.1|592.9|593.7|593.4|593.7|593.4|593.1|592.9|9320
1639755960000|2021-12-17 15:46:00|593.6|593.3|593.3|593|593.6|593.3|593|592.8|5209
1639755970000|2021-12-17 15:46:10|593.2|592.9|593|592.7|593.2|593|592.6|592.4|10388
1639755980000|2021-12-17 15:46:20|592.9|592.6|592.3|592|592.9|592.6|592.3|592|921
1639755990000|2021-12-17 15:46:30|592.4|592.1|592|591.9|592.4|592.1|591.9|591.6|8648
1639756000000|2021-12-17 15:46:40|592.1|592|592.1|592|592.1|592|592|591.9|20514
1639756010000|2021-12-17 15:46:50|592|591.9|592.2|591.9|592.2|592|592|591.9|1369
1639756020000|2021-12-17 15:47:00|592.1|591.8|592.2|591.9|592.2|592|591.9|591.8|3986
1639756030000|2021-12-17 15:47:10|592|592|591.9|591.6|592.2|592|591.7|591.6|3590
1639756040000|2021-12-17 15:47:20|592|591.7|592|591.7|592.1|591.7|591.8|591.6|0
1639756050000|2021-12-17 15:47:30|591.9|591.8|592.1|591.9|592.1|591.9|591.9|591.7|0
1639756060000|2021-12-17 15:47:40|592|591.8|591.8|591.5|592.1|591.9|591.7|591.5|3282
1639756070000|2021-12-17 15:47:50|591.9|591.6|591.9|591.7|592|591.8|591.8|591.6|897
1639756080000|2021-12-17 15:48:00|591.8|591.6|591.9|591.6|592|591.7|591.7|591.4|1450
1639756090000|2021-12-17 15:48:10|592.1|591.7|591.9|591.7|592.1|591.9|591.9|591.6|1346
1639756100000|2021-12-17 15:48:20|591.8|591.8|591.8|591.5|591.9|591.8|591.6|591.5|1000
1639756110000|2021-12-17 15:48:30|591.7|591.6|591.7|591.6|591.7|591.6|591.6|591.3|1812
1639756120000|2021-12-17 15:48:40|591.6|591.5|591.7|591.5|591.7|591.5|591.6|591.5|1700
1639756130000|2021-12-17 15:48:50|591.6|591.4|591.5|591.3|591.6|591.4|591.4|591|1926
1639756140000|2021-12-17 15:49:00|591.4|591.2|591.5|591.2|591.5|591.4|591.4|591.2|0
1639756150000|2021-12-17 15:49:10|591.4|591.3|591.5|591.3|591.5|591.3|591.4|591.2|0
1639756160000|2021-12-17 15:49:20|591.4|591.4|591.5|591.3|591.5|591.4|591.4|591.3|2049
1639756170000|2021-12-17 15:49:30|591.4|591.2|591.7|591.5|591.7|591.6|591.3|591.2|8818
1639756180000|2021-12-17 15:49:40|591.6|591.6|591.3|590.9|591.7|591.6|591.3|590.9|977
1639756190000|2021-12-17 15:49:50|591.2|590.8|591.2|590.9|591.2|591|591.1|590.8|0
1639756200000|2021-12-17 15:50:00|591.1|591|591.2|591|591.2|591.1|591.1|591|1749
1639756210000|2021-12-17 15:50:10|591.1|590.9|591.1|590.8|591.2|590.9|590.9|590.6|1187
1639756220000|2021-12-17 15:50:20|591.2|590.9|591.2|590.9|591.2|591|591.2|590.9|1044
1639756230000|2021-12-17 15:50:30|591.1|590.8|591.2|590.9|591.2|591|591.1|590.8|2032
1639756240000|2021-12-17 15:50:40|591.3|591|591.3|591.1|591.3|591.2|591.2|591|3284
1639756250000|2021-12-17 15:50:50|591.4|591.2|591.7|591.5|591.8|591.5|591.4|591.1|5111
1639756260000|2021-12-17 15:51:00|591.8|591.6|591.2|590.9|592.2|591.9|590.6|590.2|78206
1639756270000|2021-12-17 15:51:10|591.3|591|591.6|591.3|591.8|591.3|591|590.7|3593
1639756280000|2021-12-17 15:51:20|591.7|591.4|591.7|591.4|591.8|591.5|591.5|591.3|1817
1639756290000|2021-12-17 15:51:30|591.8|591.5|591.8|591.5|591.8|591.7|591.8|591.5|2828
1639756300000|2021-12-17 15:51:40|591.9|591.6|592|591.6|592|591.7|591.9|591.5|1618
1639756320000|2021-12-17 15:52:00|591.9|591.7|592.3|592|592.3|592|591.9|591.7|489
1639756330000|2021-12-17 15:52:10|592.2|592.1|592.4|592|592.4|592.2|592.1|591.9|7276
1639756340000|2021-12-17 15:52:20|592.3|591.9|591.9|591.7|592.3|591.9|591.8|591.7|6519
1639756350000|2021-12-17 15:52:30|591.8|591.6|591.8|591.4|591.9|591.6|591.6|591.3|3143
1639756360000|2021-12-17 15:52:40|591.9|591.5|591.8|591.5|591.9|591.6|591.8|591.5|0
1639756370000|2021-12-17 15:52:50|591.9|591.6|591.9|591.6|591.9|591.7|591.8|591.6|350
1639756380000|2021-12-17 15:53:00|592|591.7|592|591.9|592|591.9|592|591.7|3377
1639756390000|2021-12-17 15:53:10|592.1|592|592.1|591.9|592.2|592|592.1|591.9|2721
1639756400000|2021-12-17 15:53:20||592||591.9||592||591.9|713
1639756420000|2021-12-17 15:53:40||592||592||592||592|0
1639756430000|2021-12-17 15:53:50|592.3|592.1|592.4|592.2|592.4|592.2|592.3|592.1|2598
1639756440000|2021-12-17 15:54:00|592.3|592.1|592.3|592.1|592.4|592.1|592.2|592.1|700
1639756450000|2021-12-17 15:54:10|592.4|592.2|592.4|592.2|592.4|592.2|592.4|592.1|0
1639756460000|2021-12-17 15:54:20|592.5|592.3|592.6|592.4|592.7|592.4|592.5|592.3|2949
1639756470000|2021-12-17 15:54:30|592.7||592.6||592.8||592.6||0
1639756480000|2021-12-17 15:54:40|592.7|592.5|592.6|592.4|592.8|592.5|592.5|592.4|2553
1639756490000|2021-12-17 15:54:50|592.7||592.6||592.7||592.5||0
1639756500000|2021-12-17 15:55:00|592.5|592.5|592.7|592.5|592.7|592.5|592.5|592.4|0
1639756510000|2021-12-17 15:55:10|592.8|592.6|593.2|593|593.4|593.1|592.8|592.6|24525
1639756520000|2021-12-17 15:55:20|593.1|593.1|592.7|592.5|593.3|593.1|592.5|592.4|10573
1639756530000|2021-12-17 15:55:30|592.6|592.4|592.6|592.4|592.8|592.5|592.5|592.4|427
1639756540000|2021-12-17 15:55:40|592.5|592.5|592.6|592.4|592.7|592.5|592.5|592.4|18
1639756550000|2021-12-17 15:55:50|592.7|592.5|592.7|592.4|592.8|592.6|592.5|592.4|0
1639756560000|2021-12-17 15:56:00|592.6|592.5|592.6|592.4|592.8|592.5|592.5|592.4|3921
1639756570000|2021-12-17 15:56:10|592.5|592.5|592.6|592.4|592.6|592.5|592.5|592.4|630
1639756580000|2021-12-17 15:56:20|592.5|592.5|592.5|592.4|592.6|592.5|592.5|592.4|271
1639756590000|2021-12-17 15:56:30|592.6|592.3|592.5|592.3|592.6|592.5|592.3|592.2|6462
1639756600000|2021-12-17 15:56:40|592.4|592.4|592.7|592.4|592.7|592.6|592.4|592.4|2908
1639756610000|2021-12-17 15:56:50|592.6|592.5|592.5|592.3|592.7|592.6|592.5|592.3|5090
1639756620000|2021-12-17 15:57:00|592.6|592.4|592.6|592.3|592.6|592.4|592.4|592.1|1395
1639756630000|2021-12-17 15:57:10|592.5|592.4|592.5|592.3|592.5|592.4|592.5|592.3|0
1639756640000|2021-12-17 15:57:20|592.6|592.2|592.6|592.4|592.6|592.4|592.4|592.2|2235
1639756650000|2021-12-17 15:57:30||592.5||592.5||592.5||592.5|0
1639756660000|2021-12-17 15:57:40|592.7|592.4|592.6|592.4|592.7|592.4|592.6|592.4|345
1639756670000|2021-12-17 15:57:50||592.5||592.5||592.5||592.4|20
1639756680000|2021-12-17 15:58:00|592.5|592.4|592.6|592.4|592.7|592.6|592.4|592.3|6254
1639756690000|2021-12-17 15:58:10||592.3||592.5||592.5||592.3|0
1639756700000|2021-12-17 15:58:20|592.7|592.6|592.7|592.6|592.8|592.6|592.7|592.5|2657
1639756710000|2021-12-17 15:58:30|592.8|592.7|592.8|592.6|592.8|592.7|592.8|592.6|27
1639756730000|2021-12-17 15:58:50|592.9|592.7|593|592.8|593|592.8|592.9|592.6|3420
1639756740000|2021-12-17 15:59:00|593.1|592.9|593.2|593|593.2|593|593|592.8|3030
1639756750000|2021-12-17 15:59:10|593.1|592.9|593.4|593.2|593.4|593.2|593|592.9|941
1639756760000|2021-12-17 15:59:20|593.5|593.3|593.6|593.4|593.6|593.4|593.4|593.2|1595
1639756770000|2021-12-17 15:59:30|593.5|593.3|593.7|593.6|593.9|593.7|593.4|593.3|8896
1639756780000|2021-12-17 15:59:40|593.9|593.7|593.6|593.4|594.1|593.8|593.5|593.4|6881
1639756790000|2021-12-17 15:59:50|593.5|593.3|593.7|593.5|593.7|593.5|593.4|593.3|3037
1639756800000|2021-12-17 16:00:00|593.8|593.4|593.7|593.4|593.8|593.4|593.5|593.3|6509
1639756810000|2021-12-17 16:00:10|593.8|593.5|593.8|593.5|593.9|593.8|593.5|593.3|22648
1639756820000|2021-12-17 16:00:20|593.7|593.4|593.8|593.6|593.9|593.6|593.6|593.4|0
1639756830000|2021-12-17 16:00:30|593.9|593.7|593.8|593.5|594.1|593.8|593.8|593.5|7535
1639756840000|2021-12-17 16:00:40|593.7|593.4|593.5|593.2|593.8|593.5|593.4|593.2|1810
1639756850000|2021-12-17 16:00:50|593.4|593.3|593.4|593.1|593.4|593.3|593.3|593|534
1639756860000|2021-12-17 16:01:00|593.3|593.2|593.4|593.2|593.4|593.2|593.3|593.1|0
1639756870000|2021-12-17 16:01:10|593.5|593.3|593.5|593.4|593.5|593.4|593.5|593.3|1744
1639756880000|2021-12-17 16:01:20|593.6||593.6||593.7||593.6||1737
1639756890000|2021-12-17 16:01:30|593.5|593.3|593.6|593.4|593.7|593.4|593.5|593.3|3516
1639756900000|2021-12-17 16:01:40|593.5||593.6||593.6||593.5||0
1639756910000|2021-12-17 16:01:50|593.5|593.3|593.6|593.3|593.6|593.4|593.4|593.3|3525
1639756920000|2021-12-17 16:02:00|593.7|593.4|593.9|593.8|594|593.8|593.7|593.4|0
1639756930000|2021-12-17 16:02:10|594|593.9|594|593.9|594|593.9|594|593.9|1072
1639756940000|2021-12-17 16:02:20|594.1|594|594.2|593.9|594.2|594|594.1|593.9|2589
1639756950000|2021-12-17 16:02:30|594.3|594|594.2|594|594.3|594.1|593.9|593.8|4279
1639756960000|2021-12-17 16:02:40|594.3|594.1|594.3|594.2|594.4|594.2|594.2|594|1382
1639756970000|2021-12-17 16:02:50|594.2|594.1|594.4|594.1|594.5|594.2|594.2|594|4606
1639756980000|2021-12-17 16:03:00|594.3|594.2|594.4|594.2|594.5|594.2|594.3|594.2|0
1639756990000|2021-12-17 16:03:10|594.5|594.3|594.5|594.3|594.6|594.4|594.5|594.3|69
1639757000000|2021-12-17 16:03:20|594.4|594.2|594.2|594|594.5|594.3|594.1|593.8|9535
1639757010000|2021-12-17 16:03:30|594.1||594.2||594.2||594.1||0
1639757020000|2021-12-17 16:03:40|594.1||594.2||594.2||594.1||0
1639757030000|2021-12-17 16:03:50|594.1|593.9|594|593.9|594.1|593.9|594|593.9|1336
1639757040000|2021-12-17 16:04:00|593.9|593.8|594|593.7|594|593.8|593.8|593.7|934
1639757060000|2021-12-17 16:04:20|593.9|593.6|593.7|593.6|593.9|593.6|593.7|593.5|5730
1639757070000|2021-12-17 16:04:30|593.8||593.7||593.8||593.7||19
1639757080000|2021-12-17 16:04:40|593.8||593.8||593.8||593.8||20
1639757090000|2021-12-17 16:04:50|593.7|593.5|593.8|593.7|593.8|593.7|593.6|593.5|2189
1639757100000|2021-12-17 16:05:00|594|593.8|594|593.8|594|593.8|593.9|593.7|4893
1639757120000|2021-12-17 16:05:20|593.9||593.9||593.9||593.9||0
1639757130000|2021-12-17 16:05:30|594||594||594||593.9||0
1639757140000|2021-12-17 16:05:40|594.1|593.9|594.1|593.9|594.2|594.1|594|593.8|14410
1639757150000|2021-12-17 16:05:50|594.2|594|594.2|594|594.2|594.1|594.1|594|0
1639757160000|2021-12-17 16:06:00|594.1|594.1|594.3|594.2|594.3|594.2|594.1|594|2646
1639757170000|2021-12-17 16:06:10|594.4|594.3|594.6|594.4|594.7|594.5|594.4|594.2|0
1639757180000|2021-12-17 16:06:20|594.7|594.3|594|593.6|594.7|594.3|594|593.6|17172
1639757190000|2021-12-17 16:06:30|594.1|593.7|594.3|594|594.3|594|594.1|593.7|0
1639757200000|2021-12-17 16:06:40|594.2|594.1|594.3|594.2|594.3|594.2|594.2|594.1|941
1639757210000|2021-12-17 16:06:50|594.4|594.3|594.7|594.4|594.7|594.4|594.4|594.3|941
1639757220000|2021-12-17 16:07:00|594.6|594.5|594.6|594.4|594.7|594.5|594.5|594.4|7319
1639757230000|2021-12-17 16:07:10|594.5|594.3|594.1|594|594.5|594.3|594.1|594|13863
1639757240000|2021-12-17 16:07:20|594.2|594.1|594.3|594.1|594.3|594.2|594.2|594|4207
1639757250000|2021-12-17 16:07:30||594.2||594.1||594.2||594.1|1710
1639757260000|2021-12-17 16:07:40|594.2|594.2|594.3|594.2|594.3|594.2|594.2|594.2|4769
1639757270000|2021-12-17 16:07:50|594.2|594.1|594.2|594|594.2|594.1|594.2|594|363
1639757280000|2021-12-17 16:08:00|594.3|594.1|594.2|594|594.3|594.1|594|593.9|767
1639757290000|2021-12-17 16:08:10|594.3|594.1|594.3|594.1|594.3|594.1|594.3|594.1|550
1639757300000|2021-12-17 16:08:20||594.2||594.2||594.2||594.1|0
1639757310000|2021-12-17 16:08:30|594.4||594.3||594.4||594.3||240
1639757330000|2021-12-17 16:08:50|594.4|594.3|594.5|594.3|594.5|594.3|594.3|594.2|1662
1639757340000|2021-12-17 16:09:00|594.6|594.4|594.6|594.3|594.6|594.4|594.5|594.3|1901
1639757360000|2021-12-17 16:09:20|594.5|594.4|594.8|594.5|594.8|594.5|594.5|594.4|2431
1639757370000|2021-12-17 16:09:30|594.7|594.6|594.8|594.7|595|594.7|594.7|594.6|102
1639757380000|2021-12-17 16:09:40|594.7|594.5|594.8|594.5|594.8|594.6|594.6|594.5|1253
1639757390000|2021-12-17 16:09:50|594.7|594.4|594.6|594.4|594.7|594.4|594.5|594.3|3247
1639757400000|2021-12-17 16:10:00|594.5|594.3|594.5|594.2|594.6|594.3|594.4|594.2|3489
1639757410000|2021-12-17 16:10:10|594.6|594.3|594.6|594.5|594.7|594.5|594.6|594.3|0
1639757420000|2021-12-17 16:10:20|594.7||594.7||594.7||594.7||1123
1639757430000|2021-12-17 16:10:30|594.6|594.6|594.6|594.3|594.7|594.6|594.4|594.1|841
1639757440000|2021-12-17 16:10:40|594.5|594.4|594.5|594.3|594.5|594.4|594.5|594.3|402
1639757450000|2021-12-17 16:10:50|594.6|594.4|594.5|594.3|594.6|594.4|594.5|594.3|0
1639757460000|2021-12-17 16:11:00|594.4|594.2|594.3|594.1|594.4|594.2|594.1|593.9|7308
1639757470000|2021-12-17 16:11:10|594.4|594.2|594.3|594.1|594.4|594.3|594.3|594.1|4788
1639757490000|2021-12-17 16:11:30|594.2|594|593.9|593.6|594.3|594.1|593.8|593.6|3764
1639757500000|2021-12-17 16:11:40|594|593.7|593.9|593.6|594|593.7|593.9|593.6|0
1639757510000|2021-12-17 16:11:50||593.5||593.5||593.6||593.5|0
1639757520000|2021-12-17 16:12:00|593.8|593.4|594|593.9|594.1|593.9|593.7|593.4|967
1639757530000|2021-12-17 16:12:10|594.1||594.1||594.1||594.1||11
1639757540000|2021-12-17 16:12:20|594|593.8|594.1|593.7|594.1|593.8|594|593.7|854
1639757550000|2021-12-17 16:12:30|594.2|593.8|593.9|593.7|594.2|594|593.9|593.6|7330
1639757560000|2021-12-17 16:12:40|594|593.8|594|593.8|594|593.9|593.9|593.7|1172
1639757570000|2021-12-17 16:12:50||593.9||593.8||593.9||593.8|0
1639757580000|2021-12-17 16:13:00|593.9|593.9|594|593.9|594|593.9|593.8|593.7|1091
1639757590000|2021-12-17 16:13:10|593.9|593.8|594|593.8|594|593.9|593.9|593.8|3853
1639757610000|2021-12-17 16:13:30||593.9||593.8||593.9||593.8|0
1639757620000|2021-12-17 16:13:40|593.9|593.7|593.6|593.4|594|593.8|593.6|593.3|21046
1639757630000|2021-12-17 16:13:50|593.7|593.3|593.7|593.5|593.7|593.5|593.7|593.3|0
1639757640000|2021-12-17 16:14:00||593.6||593.5||593.6||593.4|3817
1639757650000|2021-12-17 16:14:10|593.8|593.6|593.8|593.5|593.8|593.6|593.7|593.5|980
1639757660000|2021-12-17 16:14:20|593.7|593.4|593.7|593.4|593.7|593.4|593.7|593.4|0
1639757670000|2021-12-17 16:14:30|593.6||593.7||593.7||593.6||2100
1639757680000|2021-12-17 16:14:40|593.6|593.3|593.4|593.1|593.6|593.3|593.4|593.1|978
1639757690000|2021-12-17 16:14:50|593.5|593.2|593.5|593.2|593.6|593.3|593.4|593.2|0
1639757700000|2021-12-17 16:15:00|593.6|593.3|593.4|593.2|593.6|593.4|593.4|593.2|2327
1639757710000|2021-12-17 16:15:10|593.5|593.3|593.5|593.3|593.5|593.4|593.5|593.3|50
1639757730000|2021-12-17 16:15:30|593.4||593.5||593.5||593.4||0
1639757740000|2021-12-17 16:15:40|593.7|593.4|593.7|593.5|594|593.8|593.7|593.3|9656
1639757750000|2021-12-17 16:15:50|593.6|593.4|593.5|593.2|593.6|593.4|593.4|593.2|865
1639757770000|2021-12-17 16:16:10|593.6|593.3|593.7|593.5|593.7|593.5|593.6|593.3|813
1639757800000|2021-12-17 16:16:40|593.6|593.6|593.7|593.5|593.7|593.6|593.6|593.5|308
1639757810000|2021-12-17 16:16:50|593.6||593.7||593.7||593.6||0
1639757830000|2021-12-17 16:17:10|593.6|593.6|593.4|593.2|593.6|593.6|593.4|593.2|3339
1639757840000|2021-12-17 16:17:20|593.3|593.3|593.1|593|593.4|593.3|593.1|592.8|5838
1639757850000|2021-12-17 16:17:30|593.2||593.1||593.2||593.1||415
1639757880000|2021-12-17 16:18:00|593|592.9|593.1|592.9|593.1|593|593|592.9|2874
1639757890000|2021-12-17 16:18:10|593.2|593|593.2|593.1|593.2|593.1|593.2|592.9|8527
1639757900000|2021-12-17 16:18:20|593.1|593|593.1|593|593.2|593.1|593.1|592.9|2899
1639757910000|2021-12-17 16:18:30|593|592.9|592.9|592.7|593|592.9|592.9|592.7|1324
1639757920000|2021-12-17 16:18:40|592.8|592.8|593|592.8|593|592.9|592.8|592.8|0
1639757940000|2021-12-17 16:19:00|592.9||593||593||592.9||0
1639757950000|2021-12-17 16:19:10|592.9||592.9||593||592.9||0
1639757960000|2021-12-17 16:19:20|593|592.9|593|592.8|593|592.9|593|592.8|3394
1639757970000|2021-12-17 16:19:30|593.1|592.9|593.3|593.1|593.4|593.2|593.1|592.9|1164
1639757980000|2021-12-17 16:19:40|593.4||593.3||593.4||593.3||0
1639757990000|2021-12-17 16:19:50|593.4|593.2|593.4|593.2|593.4|593.3|593.3|593.2|3249
1639758000000|2021-12-17 16:20:00|593.5|593.3|593.5|593.3|593.7|593.4|593.4|593.3|1845
1639758010000|2021-12-17 16:20:10|593.4|593.4|593.8|593.6|593.8|593.6|593.4|593.4|749
1639758020000|2021-12-17 16:20:20|593.9|593.7|594|593.8|594.1|593.9|593.9|593.7|0
1639758030000|2021-12-17 16:20:30|593.9|593.9|594.2|594|594.2|594|593.9|593.9|427
1639758040000|2021-12-17 16:20:40|594.3|593.9|594.3|594|594.3|594.1|593.8|593.7|30846
1639758050000|2021-12-17 16:20:50|594.2|594.1|594.3|594.1|594.4|594.2|594.2|594.1|0
1639758060000|2021-12-17 16:21:00|594.4|594.2|594.5|594.1|594.5|594.3|594.3|594.1|24
1639758070000|2021-12-17 16:21:10|594.4|594.2|594.5|594.3|594.5|594.4|594.4|594.2|368
1639758080000|2021-12-17 16:21:20|594.6|594.4|594.6|594.4|594.7|594.4|594.6|594.3|640
1639758090000|2021-12-17 16:21:30|594.5|594.3|594.5|594.3|594.6|594.3|594.4|594.2|2079
1639758100000|2021-12-17 16:21:40|594.4|594.2|594.4|594.2|594.5|594.2|594.3|594.2|427
1639758110000|2021-12-17 16:21:50|594.3|594.1|594.3|594.2|594.4|594.2|594.3|594.1|663
1639758120000|2021-12-17 16:22:00|594.4|594.3|594|593.8|594.5|594.3|594|593.7|5632
1639758130000|2021-12-17 16:22:10|594.1|593.7|594.3|594.1|594.4|594.1|594|593.7|6380
1639758140000|2021-12-17 16:22:20|594.2|593.9|594.1|593.8|594.3|594.1|594.1|593.8|2184
1639758150000|2021-12-17 16:22:30|594|593.9|594.1|593.8|594.2|593.9|594|593.8|99
1639758160000|2021-12-17 16:22:40|594.2|593.9|594.1|594|594.3|594|593.8|593.7|13353
1639758170000|2021-12-17 16:22:50|594.2|594.1|594.4|594.1|594.4|594.1|594.2|594.1|119
1639758180000|2021-12-17 16:23:00|594.3||594.3||594.3||594.2||0
1639758220000|2021-12-17 16:23:40|594.4|594.2|594.4|594.2|594.5|594.2|594.4|594.1|125
1639758230000|2021-12-17 16:23:50|594.5|594.3|594.4|594.2|594.6|594.3|594.4|594.2|0
1639758240000|2021-12-17 16:24:00|594.6|594.3|594.4|594.2|594.6|594.3|594.2|594|3352
1639758250000|2021-12-17 16:24:10|594.3||594.3||594.3||594.3||0
1639758260000|2021-12-17 16:24:20|594.4|594.3|594.4|594.1|594.4|594.3|594.3|594.1|192
1639758270000|2021-12-17 16:24:30|594.5|594.2|594.4|594.2|594.5|594.3|594.4|594.2|1034
1639758280000|2021-12-17 16:24:40|594.3|594.1|594.4|594.2|594.5|594.2|594.2|594|3494
1639758290000|2021-12-17 16:24:50|594.5|594.3|594.4|594.2|594.5|594.3|594.4|594.2|2082
1639758300000|2021-12-17 16:25:00|594.5|594.3|594.6|594.3|594.6|594.4|594.4|594.3|28
1639758310000|2021-12-17 16:25:10|594.7|594.4|594.7|594.5|594.7|594.5|594.7|594.3|228
1639758320000|2021-12-17 16:25:20|594.8|594.4|594.5|594.3|594.8|594.4|594.5|594.3|3256
1639758330000|2021-12-17 16:25:30|594.6|594.4|594.6|594.4|594.7|594.4|594.3|594.2|28710
1639758340000|2021-12-17 16:25:40|594.4|594.3|594.4|594.2|594.4|594.3|594.3|594.2|8218
1639758350000|2021-12-17 16:25:50|594.3|594.1|594.4|594.2|594.4|594.2|594.3|594.1|709
1639758360000|2021-12-17 16:26:00|594.3||594.4||594.4||594.3||0
1639758370000|2021-12-17 16:26:10|594.3|594.3|594.4|594.3|594.4|594.3|594.3|594.2|1372
1639758380000|2021-12-17 16:26:20|594.5|594.4|594.5|594.4|594.5|594.4|594.5|594.3|435
1639758390000|2021-12-17 16:26:30|594.4|594.3|594.5|594.4|594.5|594.4|594.4|594.3|3105
1639758400000|2021-12-17 16:26:40||594.3||594.4||594.4||594.3|2000
1639758410000|2021-12-17 16:26:50|594.6|594.5|594.7|594.5|594.7|594.5|594.5|594.5|0
1639758420000|2021-12-17 16:27:00|594.6|594.6|594.6|594.4|594.8|594.6|594.6|594.3|3886
1639758430000|2021-12-17 16:27:10|594.5|594.3|594.3|594.1|594.7|594.6|594.3|594.1|7067
1639758440000|2021-12-17 16:27:20|594.4|594.2|594.6|594.4|594.6|594.4|594.4|594.2|5114
1639758450000|2021-12-17 16:27:30|594.5|594.3|594.6|594.3|594.6|594.4|594.5|594.3|818
1639758460000|2021-12-17 16:27:40|594.5|594.2|594.4|594.2|594.5|594.3|594.4|594.2|1492
1639758470000|2021-12-17 16:27:50|594.3|594.1|594.3|594.2|594.3|594.2|594.2|594.1|5559
1639758480000|2021-12-17 16:28:00|594.4||594.4||594.4||594.4||0
1639758490000|2021-12-17 16:28:10|594.3|594.1|594.4|594.2|594.4|594.2|594.2|594.1|6469
1639758500000|2021-12-17 16:28:20||594.3||594.3||594.3||594.2|2858
1639758510000|2021-12-17 16:28:30|594.3|594.2|594.3|594.1|594.3|594.2|594.2|594.1|7758
1639758520000|2021-12-17 16:28:40|594.2|594|594.2|594.1|594.3|594.1|594.2|594|2863
1639758530000|2021-12-17 16:28:50||594||594||594||594|3560
1639758540000|2021-12-17 16:29:00|594.1|593.9|594.1|594|594.2|594|594.1|593.9|393
1639758550000|2021-12-17 16:29:10|594|593.9|594.1|593.9|594.1|593.9|594|593.9|200
1639758560000|2021-12-17 16:29:20|594|593.8|594|593.8|594|593.9|593.8|593.7|5677
1639758570000|2021-12-17 16:29:30|594.1|593.9|594.2|594|594.2|594|594.1|593.8|1373
1639758580000|2021-12-17 16:29:40|594.3|594.1|594.2|594.1|594.4|594.1|594.1|594|2662
1639758590000|2021-12-17 16:29:50|594.1|594|593.8|593.5|594.1|594|593.8|593.5|6903
1639987350000|2021-12-20 08:02:30|566.9|566.6|566.5|566|566.9|566.6|564.7|564.2|146843
1639987360000|2021-12-20 08:02:40|566.6|566.1|567|566.2|567.9|567.6|566.6|566.1|50540
1639987370000|2021-12-20 08:02:50|566.9|566.1|566.7|566|567.4|567|566.4|566|10001
1639987380000|2021-12-20 08:03:00|566.4|566.1|566|565.3|568.4|568|565.2|564.3|137514
1639987390000|2021-12-20 08:03:10|565.9|565.2|568.1|567.2|568.5|568|565.7|565|20421
1639987400000|2021-12-20 08:03:20|568.2|567.3|568.2|567.3|568.9|568.2|566.9|566.2|34333
1639987410000|2021-12-20 08:03:30|568.1|567.4|567.6|567|568.1|567.4|566.1|565.6|5008
1639987420000|2021-12-20 08:03:40|568|567.1|568.4|568|569.9|569.3|568|567.1|35419
1639987430000|2021-12-20 08:03:50|568.5|568.1|568.4|567.7|569.4|568.9|568|567.2|70720
1639987440000|2021-12-20 08:04:00|568.3|567.5|567.6|566.7|568.3|567.5|567.5|566.6|3537
1639987450000|2021-12-20 08:04:10|567.5|566.9|567.2|566.2|568.5|567.6|567|566.2|2125
1639987460000|2021-12-20 08:04:20|567.1|566.1|566|565.1|567.1|566.1|565.7|565|3120
1639987470000|2021-12-20 08:04:30|565.9|565|566.9|566.3|567.2|566.3|565.8|565|3614
1639987480000|2021-12-20 08:04:40|567|566.4|568.7|567.5|569.5|568.1|567|566.3|9307
1639987490000|2021-12-20 08:04:50|569.9|567.4|567.4|567|569.9|569.8|567.4|567|30606
1639987500000|2021-12-20 08:05:00|567.5|567.1|567.9|567.1|569|568|567.5|567|1718
1639987510000|2021-12-20 08:05:10|567.8|567|566.8|566.4|567.9|567.2|566.8|566.4|4502
1639987520000|2021-12-20 08:05:20|566.7|566.3|566.6|565.6|566.7|566.3|566.6|565.6|5021
1639987530000|2021-12-20 08:05:30|566.5|565.7|565.8|565.2|566.5|565.9|565.8|565|4077
1639987540000|2021-12-20 08:05:40|565.7|565.1|565.1|564.6|565.8|565.2|564.5|564.1|42207
1639987550000|2021-12-20 08:05:50|565|564.5|566|565.6|566.1|565.9|564.8|564.3|15397
1639987560000|2021-12-20 08:06:00|566.1|565.5|567.1|566.6|567.6|567|566.1|565.5|2509
1639987570000|2021-12-20 08:06:10||566.5||566.5||566.5||566.5|0
1639987580000|2021-12-20 08:06:20|567|566.3|565.5|565.2|567.2|566.7|565.5|565.1|4781
1639987590000|2021-12-20 08:06:30|565.4|565.1|566.5|565.8|566.7|566|565.4|565|4419
1639987600000|2021-12-20 08:06:40|566.1|565.5|565.9|565.2|566.1|565.5|565.2|564.8|18153
1639987610000|2021-12-20 08:06:50|566|565.3|565.2|564.7|566.1|565.6|565.2|564.7|5524
1639987620000|2021-12-20 08:07:00|565|564.8|565|564.5|565.2|565|564.4|564.1|25302
1639987630000|2021-12-20 08:07:10|564.9|564.6|565.3|564.8|565.4|565.1|564.8|564.5|5159
1639987640000|2021-12-20 08:07:20|565.4|564.9|566.4|565.9|567.1|566.9|565.4|564.8|9413
1639987650000|2021-12-20 08:07:30|566.3|565.8|563.6|563.2|566.3|565.8|563|562.6|80390
1639987660000|2021-12-20 08:07:40|563.5|563.1|563.6|563.3|563.6|563.3|563.4|563|0
1639987670000|2021-12-20 08:07:50|563.5|563.2|564.1|563.7|564.2|563.7|562.4|561.8|28481
1639987680000|2021-12-20 08:08:00|564|563.6|565.1|564.5|565.1|564.5|563.7|563.4|35029
1639987690000|2021-12-20 08:08:10|565.2|564.6|565.4|564.9|565.4|564.9|564.9|564.4|3408
1639987700000|2021-12-20 08:08:20|565.5|565|566|565.5|566|565.5|565.5|565|1948
1639987710000|2021-12-20 08:08:30|566.1|566|566.5|565.7|566.5|566|566|565.5|3012
1639987720000|2021-12-20 08:08:40|566.6|565.8|567.3|566.4|567.3|566.4|566.6|565.8|1883
1639987730000|2021-12-20 08:08:50|567.4|566.5|566.6|566|568.3|567.6|566.6|566|7822
1639987740000|2021-12-20 08:09:00|566.5|565.8|566.9|566.3|566.9|566.3|566.3|565.8|2452
1639987750000|2021-12-20 08:09:10|566.8|566.2|566.2|565.9|566.8|566.3|566.2|565.8|633
1639987760000|2021-12-20 08:09:20|566.1|565.6|566.2|565.6|566.4|565.8|565.8|565.3|2883
1639987770000|2021-12-20 08:09:30|566.3|565.7|566.2|565.4|566.5|566.1|565.9|565.2|26920
1639987780000|2021-12-20 08:09:40|566.3|565.5|566.7|566.2|566.7|566.2|566.2|565.5|2057
1639987790000|2021-12-20 08:09:50|566.8|566.3|568|567.4|568|567.4|566.7|566.3|12253
1639987800000|2021-12-20 08:10:00|568.1|567.5|567.6|567|568.4|567.8|567.1|566.6|6242
1639987810000|2021-12-20 08:10:10|567.7|567.1|567.1|566.7|567.9|567.2|567.1|566.7|664
1639987820000|2021-12-20 08:10:20|567|566.6|566.3|565.9|567|566.6|566.1|565.7|200
1639987830000|2021-12-20 08:10:30|566.5|566|566.7|566.3|566.8|566.5|566.1|565.8|5261
1639987840000|2021-12-20 08:10:40|566.8|566.4|566.7|566.2|567.1|566.5|566.3|565.6|6678
1639987850000|2021-12-20 08:10:50|566.9|566.1|567.1|566.5|567.2|566.5|566.7|565.9|6888
1639987860000|2021-12-20 08:11:00|567|566.4|566.5|566|567|566.7|566.3|565.7|7103
1639987870000|2021-12-20 08:11:10|566.4|565.9|565.6|565.2|566.7|566.2|565.6|565.2|2139
1639987880000|2021-12-20 08:11:20|565.7|565.4|567.3|566.9|567.3|566.9|565.6|565.2|15382
1639987890000|2021-12-20 08:11:30|567.2|566.7|566.8|566.3|567.2|566.7|566.8|566.2|490
1639987900000|2021-12-20 08:11:40|566.7|566.2|566.6|566.1|566.7|566.2|566.6|566|214
1639987910000|2021-12-20 08:11:50|566.5|566|566.8|566.2|567.1|566.3|566.5|565.8|2400
1639987920000|2021-12-20 08:12:00|566.9|566.3|567.1|566.6|567.1|566.6|566.6|565.6|3030
1639987930000|2021-12-20 08:12:10|567.2|566.5|565.9|565.4|567.2|566.5|565.7|565.2|3649
1639987940000|2021-12-20 08:12:20|565.8|565.3|566.5|566|566.5|566|565.6|565.2|8966
1639987950000|2021-12-20 08:12:30|566.3|565.9|567.3|566.9|567.3|566.9|566.2|565.8|2116
1639987960000|2021-12-20 08:12:40|567.4|567|567.2|566.9|567.4|567.1|567.2|566.9|982
1639987970000|2021-12-20 08:12:50|567.1|566.8|566.9|566.6|567.4|566.9|566.4|565.9|11312
1639987980000|2021-12-20 08:13:00|567|566.5|566.7|566.2|567|566.9|566.7|566.2|9329
1639987990000|2021-12-20 08:13:10|566.6|566.1|567.4|567|567.4|567|566.5|566.1|8262
1639988000000|2021-12-20 08:13:20|567.3|566.9|566.6|566.1|567.3|566.9|566.5|566|4586
1639988010000|2021-12-20 08:13:30|566.5|566.2|566.2|565.7|566.6|566.4|566.2|565.7|7952
1639988020000|2021-12-20 08:13:40|566.1|565.8|566.4|566.1|566.4|566.1|566.1|565.7|3384
1639988030000|2021-12-20 08:13:50|566.6|566.2|567|566.6|567|566.6|566.6|566.2|745
1639988040000|2021-12-20 08:14:00|566.9|566.4|566.7|566.5|566.9|566.5|566.6|566.3|1473
1639988050000|2021-12-20 08:14:10|566.6|566.4|566.2|565.9|566.7|566.5|566|565.6|6135
1639988060000|2021-12-20 08:14:20|566.1|565.8|565.5|565.2|566.1|565.8|565.5|565.2|26672
1639988070000|2021-12-20 08:14:30|565.4|565.3|565.2|564.7|565.4|565.3|565|564.6|4977
1639988080000|2021-12-20 08:14:40|564.6|564.5|565.3|565.1|565.5|565.2|564.6|564.5|16096
1639988090000|2021-12-20 08:14:50|565.5|565.2|566.3|565.8|566.3|565.8|565.4|565.1|5850
1639988100000|2021-12-20 08:15:00|566.2|565.7|566.5|566.3|566.5|566.3|566.2|565.7|229
1639988110000|2021-12-20 08:15:10|566.6|566.4|567.2|566.9|567.4|567|566.5|566.3|22215
1639988120000|2021-12-20 08:15:20|567.1|566.8|567.2|566.9|567.2|567|567|566.8|444
1639988130000|2021-12-20 08:15:30||567||567||567.1||567|1932
1639988140000|2021-12-20 08:15:40|||||||||450
1639988150000|2021-12-20 08:15:50|567.3|567.1|567.4|567.2|567.6|567.4|567.2|567|9562
1639988160000|2021-12-20 08:16:00|567.5|567.3|566.8|566.6|567.5|567.3|566.8|566.6|21332
1639988170000|2021-12-20 08:16:10|566.9|566.7|567|566.6|567.3|566.9|566.7|566.6|13718
1639988180000|2021-12-20 08:16:20|566.9|566.4|566.6|566.2|566.9|566.4|566.5|566.2|4322
1639988190000|2021-12-20 08:16:30|566.7|566.3|566.8|566|566.9|566.5|566.5|566|0
1639988200000|2021-12-20 08:16:40|566.9|566.1|566.4|566.2|566.9|566.2|566.2|566.1|300
1639988210000|2021-12-20 08:16:50|566.6|566.1|566.1|565.8|566.8|566.2|566.1|565.6|12162
1639988220000|2021-12-20 08:17:00|566.2|565.9|566.4|565.9|566.5|566.2|566.2|565.8|300
1639988230000|2021-12-20 08:17:10|566.3|565.8|566|565.4|566.3|565.8|566|565.3|1393
1639988240000|2021-12-20 08:17:20|566.1|565.5|566.5|566.1|566.5|566.2|565.9|565.4|318
1639988250000|2021-12-20 08:17:30|566.4|565.7|565.2|564.7|566.4|565.8|564.8|564.5|41556
1639988260000|2021-12-20 08:17:40|565.1|564.6|565.6|565.1|565.6|565.1|564.8|564.2|5813
1639988270000|2021-12-20 08:17:50|565.7|565.3|566|565.6|566|565.6|565.6|565|400
1639988280000|2021-12-20 08:18:00|566.2|565.7|566.6|566.3|566.7|566.3|566.1|565.7|6444
1639988290000|2021-12-20 08:18:10|566.5|566.2|566.2|565.8|566.5|566.2|566|565.5|1494
1639988300000|2021-12-20 08:18:20|566.3|565.9|566.7|566.3|567.1|566.9|566.3|565.9|1085
1639988310000|2021-12-20 08:18:30|566.6|566.1|566.8|566.4|566.8|566.4|566.3|565.7|228
1639988320000|2021-12-20 08:18:40|566.9|566.3|566.6|566|566.9|566.3|566.5|566|200
1639988330000|2021-12-20 08:18:50|566.5|565.9|566.5|566|566.6|566.1|566|565.6|3000
1639988340000|2021-12-20 08:19:00|566.4|566.1|566.9|566.7|566.9|566.7|566.2|566|3533
1639988350000|2021-12-20 08:19:10|567|566.8|567.3|566.9|567.6|567.3|567|566.8|3253
1639988360000|2021-12-20 08:19:20|567.2|567|567.1|566.5|567.3|567|566.9|566.4|2579
1639988370000|2021-12-20 08:19:30|567|565.2|566.2|565.9|567|566|565.9|565.1|37808
1639988380000|2021-12-20 08:19:40|566.1|565.7|565.1|564.6|566.1|565.7|564.9|564.5|29767
1639988390000|2021-12-20 08:19:50|565|564.5|565.4|565.1|565.7|565.4|565|564.5|2285
1639988400000|2021-12-20 08:20:00|565.5|565|566.2|565.7|566.3|565.8|565.4|565|2383
1639988410000|2021-12-20 08:20:10|566.3|565.8|566.9|566.2|566.9|566.2|566.3|565.8|0
1639988420000|2021-12-20 08:20:20|567|566.3|566.5|566.2|567|566.4|566.4|566.2|3078
1639988430000|2021-12-20 08:20:30|566.6|566.3|566.9|566.6|567|566.6|566.6|566.3|0
1639988440000|2021-12-20 08:20:40|567|566.8|566.8|566.3|567|566.8|565.9|565.5|22310
1639988450000|2021-12-20 08:20:50|566.7|566.4|567.2|566.8|567.3|566.8|566.6|566.4|1583
1639988460000|2021-12-20 08:21:00|567.3|566.9|567.3|566.9|567.5|567.1|567.2|566.8|245
1639988470000|2021-12-20 08:21:10|567.4|567|567.1|566.7|567.5|567|567.1|566.7|1196
1639988480000|2021-12-20 08:21:20|567.2|566.8|567.4|567.1|567.4|567.1|567.1|566.8|823
1639988490000|2021-12-20 08:21:30|567.5|567.2|567.6|567.4|567.6|567.4|567.4|567.1|3296
1639988500000|2021-12-20 08:21:40|567.5|567.3|567.8|567.4|567.8|567.6|567.5|567.2|2684
1639988510000|2021-12-20 08:21:50|567.7|567.5|567.7|567.3|567.8|567.5|567.6|567.3|3447
1639988520000|2021-12-20 08:22:00|567.6|567.4|567.6|567.3|567.8|567.4|567.5|567.3|2991
1639988530000|2021-12-20 08:22:10|567.5|567.2|567.2|567|567.6|567.3|567|566.8|14045
1639988540000|2021-12-20 08:22:20|567.1|566.8|567.1|566.8|567.2|566.9|567|566.8|3414
1639988550000|2021-12-20 08:22:30|567|566.5|567.2|566.8|567.2|566.8|566.9|566.4|400
1639988560000|2021-12-20 08:22:40|567.1|566.7|567.1|566.8|567.2|566.8|567.1|566.7|0
1639988570000|2021-12-20 08:22:50|567.3|566.9|567.7|567.2|567.8|567.2|567.2|566.9|3677
1639988580000|2021-12-20 08:23:00|568|567.1|567.9|567.4|568|567.6|567.6|567.1|16207
1639988590000|2021-12-20 08:23:10|567.8|567.5|567.8|567.4|567.9|567.5|567.7|567.4|85
1639988600000|2021-12-20 08:23:20|567.7|567.2|568|567.6|568|567.6|567.4|567.1|2124
1639988610000|2021-12-20 08:23:30|568.8|567.7|568.4|568|568.8|568.3|568.4|567.7|21768
1639988620000|2021-12-20 08:23:40|568.3|567.8|568|567.8|568.6|568|567.9|567.5|3471
1639988630000|2021-12-20 08:23:50|567.9|567.7|567.8|567.5|568|567.8|567.7|567.5|52878
1639988640000|2021-12-20 08:24:00|567.9|567.6|569|568.5|569.3|568.8|567.8|567.6|27221
1639988650000|2021-12-20 08:24:10||568.4||568.7||568.7||568.4|389
1639988660000|2021-12-20 08:24:20|568.5|568.6|568.9|568.5|569|568.6|568.5|568.3|33648
1639988670000|2021-12-20 08:24:30|568.8|568.4|568.8|568.5|568.9|568.6|568.8|568.4|0
1639988680000|2021-12-20 08:24:40|568.9|568.4|568.8|568.4|568.9|568.6|568.5|568.4|5899
1639988690000|2021-12-20 08:24:50|568.9|568.5|569.4|569|569.7|569.2|568.9|568.5|18009
1639988700000|2021-12-20 08:25:00||569.1||569.1||569.1||569.1|0
1639988710000|2021-12-20 08:25:10|569.5|569.2|569.3|569|569.5|569.2|569.2|568.9|1230
1639988720000|2021-12-20 08:25:20|569.4|569.1|569.7|569.5|570|569.6|568.9|568.8|26102
1639988730000|2021-12-20 08:25:30|569.8|569.4|569.6|569.2|569.8|569.5|569.4|569.1|4916
1639988740000|2021-12-20 08:25:40||569.3||569.4||569.4||569.3|0
1639988750000|2021-12-20 08:25:50|569.7|569.5|569.6|569.2|569.9|569.6|569.5|569.1|8773
1639988760000|2021-12-20 08:26:00|569.7|569.3|569.9|569.5|569.9|569.7|569.7|569.3|3054
1639988770000|2021-12-20 08:26:10|569.8|569.4|569.6|569.4|569.8|569.4|569.6|569.4|0
1639988780000|2021-12-20 08:26:20|569.7||569.7||569.7||569.7||0
1639988800000|2021-12-20 08:26:40|569.6|569.5|569.6|569.4|569.7|569.5|569.6|569.4|37
1639988810000|2021-12-20 08:26:50|569.7|569.5|569.8|569.6|569.9|569.7|569.7|569.4|1345
1639988820000|2021-12-20 08:27:00|569.9|569.7|570.5|570.3|571|570.5|569.9|569.7|30176
1639988830000|2021-12-20 08:27:10|570.6|570.1|570.2|569.9|570.6|570.2|570.1|569.8|13482
1639988840000|2021-12-20 08:27:20|570.3|569.8|570.5|569.9|570.6|570.3|570.1|569.8|444
1639988850000|2021-12-20 08:27:30|570.6|570|571|570.5|571|570.7|570.6|570|687
1639988860000|2021-12-20 08:27:40|570.9|570.4|570.4|569.8|570.9|570.4|569.8|569.3|21400
1639988870000|2021-12-20 08:27:50|570.3|569.7|570.1|569.7|570.3|569.8|570.1|569.6|111
1639988880000|2021-12-20 08:28:00|570.2|569.8|570.1|569.7|570.2|569.9|569.9|569.6|200
1639988890000|2021-12-20 08:28:10|570|569.6|570.4|570.1|570.6|570.1|570|569.6|718
1639988900000|2021-12-20 08:28:20|570.5|570.2|571|570.5|571.3|570.8|570.5|570.2|786
1639988910000|2021-12-20 08:28:30|571.1|570.4|571.5|571.2|571.6|571.2|571.1|570.4|1971
1639988920000|2021-12-20 08:28:40|571.6|571|572.2|571.8|572.3|571.8|571.5|571|2579
1639988930000|2021-12-20 08:28:50|572.3|571.9|572.7|572.2|572.8|572.3|572.3|571.8|2038
1639988940000|2021-12-20 08:29:00|572.8|572.3|572.5|572.3|573|572.4|572.2|571.8|8374
1639988950000|2021-12-20 08:29:10|572.4|572|572.8|572.5|573.2|573.1|572.4|572|32487
1639988960000|2021-12-20 08:29:20|572.9|572.8|573.5|572.8|573.6|573.2|572.8|572.5|8789
1639988970000|2021-12-20 08:29:30|573.6|572.9|573.5|573.1|573.6|573.4|573.5|572.9|1129
1639988980000|2021-12-20 08:29:40|573.4|573|573.6|573.3|573.6|573.3|573.2|572.9|4005
1639988990000|2021-12-20 08:29:50|573.5|573.2|573.7|573.1|574|573.4|573.2|573|7215
1639989000000|2021-12-20 08:30:00|573.8|573.2|573.8|573.5|573.9|573.6|573.4|573.1|4625
1639989010000|2021-12-20 08:30:10|573.7|573.4|573.3|572.9|573.7|573.4|573.2|572.7|6052
1639989020000|2021-12-20 08:30:20|573.2|572.8|572.6|572.2|573.2|572.8|572.6|572.2|7616
1639989030000|2021-12-20 08:30:30|572.7|572.3|572.4|572.1|572.7|572.3|572.4|572|0
1639989040000|2021-12-20 08:30:40|572.5|572.2|572.1|571.7|572.6|572.2|572|571.7|23669
1639989050000|2021-12-20 08:30:50|572|571.6|571.8|571.4|572|571.7|571.8|571.4|1500
1639989060000|2021-12-20 08:31:00|571.7|571.3|571.6|571|571.7|571.3|571.4|570.8|1560
1639989070000|2021-12-20 08:31:10|571.5|571.1|571.5|571.2|571.5|571.2|571.4|571|2646
1639989080000|2021-12-20 08:31:20|571.4|571.1|571.4|571.1|571.5|571.3|570.9|570.3|20600
1639989090000|2021-12-20 08:31:30|571.5|571.2|571.4|571|571.9|571.5|571.3|571|8083
1639989100000|2021-12-20 08:31:40|571.3|570.9|571.8|571.2|571.9|571.2|571.3|570.9|900
1639989110000|2021-12-20 08:31:50|571.7|571.3|571.8|571.4|572|571.4|571.6|571.3|463
1639989120000|2021-12-20 08:32:00|572.1|571.5|572.5|572.1|572.8|572.3|572.1|571.5|10818
1639989130000|2021-12-20 08:32:10|572.6|572|572.1|571.8|572.6|572|572|571.6|26000
1639989140000|2021-12-20 08:32:20|572|571.7|571.8|571.4|572|571.7|571.5|571|892
1639989150000|2021-12-20 08:32:30|571.9|571.5|571.5|571|572.1|571.6|571.5|571|2476
1639989170000|2021-12-20 08:32:50|571.4|571.1|571.6|571.4|571.6|571.4|571.4|571|870
1639989180000|2021-12-20 08:33:00|571.5|571.3|572.4|571.8|572.6|572|571.3|570.9|7591
1639989190000|2021-12-20 08:33:10|572.3|571.9|572|571.6|572.6|572.2|571.9|571.3|25661
1639989200000|2021-12-20 08:33:20|571.9|571.4|571.6|571.2|571.9|571.4|571.6|571.2|0
1639989210000|2021-12-20 08:33:30|571.7|571.3|572.1|571.6|572.2|571.8|571.7|571.3|6443
1639989220000|2021-12-20 08:33:40|572|571.5|571.9|571.6|572.1|571.7|571.6|571.3|1922
1639989230000|2021-12-20 08:33:50|571.8|571.5|572|571.6|572|571.6|571.7|571.4|355
1639989240000|2021-12-20 08:34:00|571.9||572||572||571.9||1280
1639989250000|2021-12-20 08:34:10|572.1|571.7|572|571.6|572.2|571.8|571.9|571.5|918
1639989260000|2021-12-20 08:34:20|571.9|571.7|571.7|571.2|572|571.7|571.6|571.1|5956
1639989270000|2021-12-20 08:34:30||571.3||571.4||571.4||571.2|0
1639989280000|2021-12-20 08:34:40|571.9|571.5|571.7|571.2|571.9|571.7|571.7|571.2|1344
1639989290000|2021-12-20 08:34:50|571.6|571.3|571.9|571.5|571.9|571.7|571.5|571.3|438
1639989300000|2021-12-20 08:35:00|572|571.6|572.6|572|572.7|572.2|572|571.6|2560
1639989310000|2021-12-20 08:35:10|572.7|572.1|572.7|572.3|573|572.5|572.2|571.9|20257
1639989320000|2021-12-20 08:35:20|572.8|572.4|572.9|572.5|573.1|572.6|572.7|572.3|2752
1639989330000|2021-12-20 08:35:30|572.8|572.4|571.8|571.4|572.8|572.4|571.8|571.4|964
1639989340000|2021-12-20 08:35:40|571.7|571.3|571.7|571.1|571.9|571.5|571.4|571|29377
1639989350000|2021-12-20 08:35:50|571.8|571.2|571.8|571.5|571.8|571.5|571.7|571.2|4805
1639989360000|2021-12-20 08:36:00|571.9|571.6|571.7|571.3|572|571.7|571.7|571.1|1340
1639989370000|2021-12-20 08:36:10|571.6|571.2|571.6|571.2|571.6|571.3|571.4|571|2440
1639989380000|2021-12-20 08:36:20|571.5|571.1|571.9|571.5|572.1|571.7|571.5|571.1|5986
1639989390000|2021-12-20 08:36:30|572|571.4|571.8|571.3|572.1|571.8|571.8|571.3|881
1639989400000|2021-12-20 08:36:40|571.7|571.2|571.6|571.1|571.7|571.2|571.6|571.1|50
1639989410000|2021-12-20 08:36:50|571.5|571|571.2|570.7|571.5|571|571.2|570.7|370
1639989420000|2021-12-20 08:37:00|571.1|570.8|571|570.5|571.2|570.8|570.7|570.4|2591
1639989430000|2021-12-20 08:37:10|570.9|570.4|570.4|570|570.9|570.5|570.2|569.6|11773
1639989440000|2021-12-20 08:37:20|570.3|569.8|570|569.7|570.3|569.8|570|569.6|380
1639989450000|2021-12-20 08:37:30||569.6||569.6||569.7||569.6|0
1639989460000|2021-12-20 08:37:40|569.9|569.5|570.2|569.8|570.3|570|569.7|569.5|5489
1639989470000|2021-12-20 08:37:50|570.1|569.7|570.3|569.8|570.3|569.8|569.9|569.6|572
1639989480000|2021-12-20 08:38:00|570.2|569.9|569.5|569.1|570.7|570|569.4|569.1|9633
1639989490000|2021-12-20 08:38:10|569.4|569|569.4|569|569.5|569.2|569.4|569|509
1639989500000|2021-12-20 08:38:20|569.5|569.4|569.5|569.1|569.5|569.4|569.4|569|9056
1639989510000|2021-12-20 08:38:30|569.6|569.2|570.2|569.9|570.2|570|569.6|569.2|8603
1639989520000|2021-12-20 08:38:40|570.4|570|570.6|570.1|570.6|570.1|570.4|569.9|2097
1639989530000|2021-12-20 08:38:50|570.5|569.9|570.5|569.9|570.5|570.1|570.2|569.7|505
1639989540000|2021-12-20 08:39:00|570.4|570|570.5|570.1|570.5|570.1|570.4|570|926
1639989550000|2021-12-20 08:39:10|570.4|570|570.2|570|570.4|570|570.1|569.5|2688
1639989560000|2021-12-20 08:39:20|570.4|569.7|570.4|569.9|570.5|570.1|570.4|569.7|1145
1639989570000|2021-12-20 08:39:30|570.3|570.1|569.9|569.3|570.3|570.1|569.9|569.2|3746
1639989580000|2021-12-20 08:39:40|569.8|569.2|569.5|569.1|569.8|569.2|569.5|569.1|0
1639989590000|2021-12-20 08:39:50|569.6|569|569.7|569.3|569.7|569.3|569.6|569|4469
1639989600000|2021-12-20 08:40:00|569.8|569.4|569.9|569.5|569.9|569.7|569.8|569.4|3253
1639989610000|2021-12-20 08:40:10|569.8|569.4|569.6|569.2|569.9|569.5|569.6|569.1|7
1639989620000|2021-12-20 08:40:20|569.8|569.3|569.9|569.6|569.9|569.6|569.8|569.3|343
1639989630000|2021-12-20 08:40:30|569.8|569.5|570|569.8|570|569.8|569.8|569.4|1018
1639989640000|2021-12-20 08:40:40|569.9|569.7|569.8|569.5|570|569.7|569.8|569.5|3000
1639989650000|2021-12-20 08:40:50|569.7|569.6|570.2|570|570.2|570|569.7|569.5|2022
1639989660000|2021-12-20 08:41:00|570.3|570.1|570.3|570.1|570.3|570.1|570.3|570.1|0
1639989670000|2021-12-20 08:41:10|570.2|570.2|570.2|569.9|570.3|570.2|570.2|569.9|466
1639989680000|2021-12-20 08:41:20|570.1|569.8|570.4|570.1|570.4|570.1|570|569.6|1713
1639989690000|2021-12-20 08:41:30|570.3|570|570.3|569.9|570.3|570|570.3|569.8|108
1639989700000|2021-12-20 08:41:40|570.2||570.2||570.2||570.2||1000
1639989710000|2021-12-20 08:41:50||569.8||570||570||569.8|7
1639989720000|2021-12-20 08:42:00|570.3|570.1|570.3|569.9|570.4|570.2|570.1|569.8|1648
1639989730000|2021-12-20 08:42:10|570.4|570|570.4|570|571|570.3|570.3|570|5520
1639989740000|2021-12-20 08:42:20||570.1||570||570.1||570|0
1639989750000|2021-12-20 08:42:30|570.3|569.9|570.1|569.8|570.4|570.1|570.1|569.7|3687
1639989760000|2021-12-20 08:42:40|570.2|569.9|570.3|569.9|570.4|570|570.1|569.9|852
1639989770000|2021-12-20 08:42:50|570.2|570|570.2|569.7|570.2|570|570.2|569.7|0
1639989780000|2021-12-20 08:43:00|570.3|569.8|569.1|568.7|570.3|569.8|568.9|568.7|30480
1639989790000|2021-12-20 08:43:10|569|568.8|569.9|569.6|570.1|569.6|568.9|568.8|4718
1639989800000|2021-12-20 08:43:20||569.7||569.6||569.7||569.6|0
1639989810000|2021-12-20 08:43:30|569.8|569.5|570.1|569.8|570.1|569.8|569.6|569.1|14758
1639989820000|2021-12-20 08:43:40|570|569.7|570.3|569.8|570.5|570|570|569.5|7486
1639989830000|2021-12-20 08:43:50|570.2|569.9|570.7|570.4|570.7|570.4|570.2|569.9|3110
1639989840000|2021-12-20 08:44:00|570.6|570.5|570.5|570|570.7|570.5|570.3|569.9|2301
1639989850000|2021-12-20 08:44:10|570.6|570.1|570.7|570.4|570.7|570.6|570.6|570|3570
1639989860000|2021-12-20 08:44:20|570.9|570.5|571|570.5|571|570.7|570.9|570.4|3747
1639989870000|2021-12-20 08:44:30|571.2|570.6|571|570.6|571.5|570.9|571|570.6|3522
1639989880000|2021-12-20 08:44:40|571.1|570.7|571|570.6|571.1|570.7|571|570.6|0
1639989890000|2021-12-20 08:44:50|570.9|570.7|570.5|570.2|570.9|570.7|570.5|570|1498
1639989900000|2021-12-20 08:45:00|570.4|570|570.7|570.2|570.7|570.4|570.1|569.7|4656
1639989910000|2021-12-20 08:45:10|570.6|570.1|570.1|569.7|570.6|570.2|570.1|569.7|580
1639989920000|2021-12-20 08:45:20|570|569.6|570|569.6|570.1|569.8|570|569.6|0
1639989930000|2021-12-20 08:45:30|569.9|569.7|569.9|569.7|570|569.7|569.8|569.6|1312
1639989940000|2021-12-20 08:45:40|570.1|569.8|570|569.8|570.1|569.8|569.9|569.6|2674
1639989950000|2021-12-20 08:45:50|570.1|569.9|570.2|569.8|570.2|570|570.1|569.8|5931
1639989960000|2021-12-20 08:46:00|570.1|569.7|570.2|569.8|570.2|569.8|570.1|569.7|1600
1639989970000|2021-12-20 08:46:10|570.1|569.9|570.5|570.1|570.6|570.1|570.1|569.8|30
1639989980000|2021-12-20 08:46:20|570.4|570|570.3|570|570.4|570|570.2|569.9|0
1639989990000|2021-12-20 08:46:30|570.2|569.9|570.5|570.2|570.6|570.3|570.1|569.8|2454
1639990000000|2021-12-20 08:46:40|570.4|570.1|570.3|569.9|570.4|570.1|570.2|569.9|419
1639990010000|2021-12-20 08:46:50|570.4|570|570.4|570|570.4|570|570.4|570|0
1639990020000|2021-12-20 08:47:00|570.3|569.9|569.7|569.4|570.3|569.9|569.7|569.3|5979
1639990030000|2021-12-20 08:47:10|569.8|569.5|570|569.7|570|569.7|569.7|569.5|398
1639990040000|2021-12-20 08:47:20|569.9|569.6|569.8|569.4|569.9|569.7|569.7|569.3|97
1639990050000|2021-12-20 08:47:30|569.7|569.5|569.4|569.1|569.8|569.5|569.3|569|1412
1639990060000|2021-12-20 08:47:40|569.3|569.2|568.8|568.5|569.3|569.2|568.7|568.4|1109
1639990070000|2021-12-20 08:47:50|568.9|568.6|568.8|568.4|569|568.7|568.8|568.3|1349
1639990080000|2021-12-20 08:48:00|568.7|568.6|569.1|568.8|569.3|568.9|568.7|568.4|4835
1639990090000|2021-12-20 08:48:10|569|568.9|568.9|568.7|569|568.9|568.8|568.5|3392
1639990100000|2021-12-20 08:48:20|569|568.8|569|568.7|569.1|568.9|569|568.7|2559
1639990110000|2021-12-20 08:48:30|568.9|568.6|568.9|568.6|569|568.6|568.7|568.5|423
1639990120000|2021-12-20 08:48:40|569|568.7|569.2|569|569.3|569|568.8|568.7|9566
1639990130000|2021-12-20 08:48:50|569.1|568.8|569.5|569.1|569.7|569.3|569|568.7|4875
1639990140000|2021-12-20 08:49:00|569.4|569|569.4|569.1|569.4|569.2|569.3|568.9|0
1639990150000|2021-12-20 08:49:10|569.3|569.2|569.4|569.1|569.4|569.2|569.3|569.1|0
1639990160000|2021-12-20 08:49:20|569.5|569.2|569.4|569.2|569.5|569.3|569.4|569.1|1716
1639990170000|2021-12-20 08:49:30|569.5|569.3|570.1|569.9|570.4|570|569.5|569.3|5473
1639990180000|2021-12-20 08:49:40|570.2|570|570.5|570|570.5|570|570.2|569.9|332
1639990190000|2021-12-20 08:49:50|570.4|570.1|570.5|570.2|570.5|570.3|570.4|570.1|0
1639990200000|2021-12-20 08:50:00|570.4|570.1|570.3|570.1|570.5|570.3|570.2|569.9|9700
1639990210000|2021-12-20 08:50:10|570.2|569.9|570.7|570.3|571.1|570.9|570.2|569.8|29460
1639990220000|2021-12-20 08:50:20|570.6|570.2|570.6|570.3|570.6|570.3|570.2|569.8|78
1639990230000|2021-12-20 08:50:30|570.5|570.2|570.6|570.3|570.6|570.3|570.5|570.2|0
1639990240000|2021-12-20 08:50:40|570.5|570.2|570.3|570.1|570.6|570.4|570.2|570.1|6296
1639990250000|2021-12-20 08:50:50|570.5|569.9|569.5|569.3|570.5|569.9|569.5|569.2|21382
1639990260000|2021-12-20 08:51:00|569.4|569.2|569.4|569.2|569.7|569.5|569.4|569.2|3786
1639990270000|2021-12-20 08:51:10|569.5|569.3|569|568.7|569.5|569.3|568.9|568.7|18332
1639990280000|2021-12-20 08:51:20|568.9|568.6|568.6|568.2|568.9|568.6|568.5|568.1|6518
1639990290000|2021-12-20 08:51:30|568.5|568.3|567.9|567.7|568.6|568.4|567.9|567.6|17324
1639990300000|2021-12-20 08:51:40|568|567.8|568.3|568|568.4|568.1|568|567.8|1979
1639990310000|2021-12-20 08:51:50|568.4|568.1|568.3|568|568.5|568.2|568.3|567.9|1000
1639990320000|2021-12-20 08:52:00|568.4|568.1|568.3|568|568.4|568.2|568.3|568|0
1639990330000|2021-12-20 08:52:10||567.9||568||568.1||567.9|0
1639990340000|2021-12-20 08:52:20|568.4|568.1|568.8|568.5|568.9|568.6|568.4|568.1|4342
1639990350000|2021-12-20 08:52:30|568.9|568.6|568.8|568.5|568.9|568.6|568.8|568.5|1643
1639990360000|2021-12-20 08:52:40|568.6|568.3|568.9|568.5|568.9|568.5|568.4|568.1|3453
1639990370000|2021-12-20 08:52:50|569|568.6|569.2|568.9|569.2|569|568.9|568.6|3551
1639990380000|2021-12-20 08:53:00|569.1|568.8|568.8|568.5|569.1|568.8|568.8|568.5|1964
1639990390000|2021-12-20 08:53:10|568.9||568.8||568.9||568.8||0
1639990400000|2021-12-20 08:53:20|568.9|568.6|569.2|568.9|569.4|569.1|568.9|568.5|1981
1639990410000|2021-12-20 08:53:30|569.1|568.8|568.9|568.6|569.1|568.8|568.7|568.5|7292
1639990420000|2021-12-20 08:53:40|569|568.7|569.4|569|569.5|569.2|569|568.7|3642
1639990430000|2021-12-20 08:53:50|569.3|568.9|569.2|569|569.3|569|569.2|568.9|0
1639990440000|2021-12-20 08:54:00|569.1|568.9|569.1|568.9|569.2|569|569.1|568.8|1309
1639990450000|2021-12-20 08:54:10|569|568.8|569|568.7|569.2|569|568.9|568.6|1611
1639990460000|2021-12-20 08:54:20|568.9|568.6|568.7|568.4|569|568.6|568.5|568.2|754
1639990470000|2021-12-20 08:54:30|568.6|568.3|568.6|568.2|569|568.6|568.6|568.2|4763
1639990480000|2021-12-20 08:54:40|568.5|568.3|568.2|567.8|568.6|568.3|568.1|567.8|1240
1639990490000|2021-12-20 08:54:50|568.1|567.9|568.6|568.3|568.6|568.3|568.1|567.8|2204
1639990500000|2021-12-20 08:55:00|568.7|568.4|569|568.7|569.1|568.8|568.7|568.4|4138
1639990510000|2021-12-20 08:55:10|568.9|568.8|569|568.8|569.1|568.8|568.9|568.7|9
1639990520000|2021-12-20 08:55:20|568.9|568.7|569.6|569.2|569.6|569.3|568.9|568.6|3285
1639990530000|2021-12-20 08:55:30|569.7|569.3|569.6|569.3|569.7|569.3|569.6|569.3|0
1639990540000|2021-12-20 08:55:40|569.7||569.6||569.7||569.6||0
1639990550000|2021-12-20 08:55:50|569.5|569.2|569.9|569.5|570.3|569.9|569.3|568.9|15937
1639990560000|2021-12-20 08:56:00|570.1|569.6|570.4|570|570.4|570.1|570.1|569.5|2367
1639990570000|2021-12-20 08:56:10|570.5|570.1|570.8|570.6|571|570.6|570.5|570.1|3023
1639990580000|2021-12-20 08:56:20|570.7|570.5|570.4|570|570.8|570.5|570.3|570|2449
1639990590000|2021-12-20 08:56:30|570.3|570.2|570.3|569.9|570.3|570.2|570.1|569.9|8
1639990600000|2021-12-20 08:56:40|570.2|569.7|570|569.7|570.2|569.7|570|569.6|121
1639990610000|2021-12-20 08:56:50|569.9|569.6|569.7|569.5|570|569.7|569.6|569.3|0
1639990620000|2021-12-20 08:57:00|569.6|569.3|568.9|568.6|569.6|569.3|568.9|568.6|451
1639990630000|2021-12-20 08:57:10|568.8|568.5|568.7|568.3|568.9|568.5|568.6|568.2|0
1639990640000|2021-12-20 08:57:20|568.8|568.4|568.8|568.4|568.9|568.6|568.6|568.3|1971
1639990650000|2021-12-20 08:57:30|568.7|568.3|569.3|569|569.4|569.1|568.6|568.2|5477
1639990660000|2021-12-20 08:57:40|569.2|569.1|569.3|569|569.3|569.1|569.1|569|200
1639990670000|2021-12-20 08:57:50|569.2|569.1|569.3|569|569.4|569.1|569.1|569|554
1639990680000|2021-12-20 08:58:00|569.2|569.1|569.1|568.9|569.3|569.1|569|568.7|1916
1639990690000|2021-12-20 08:58:10|569.3|569|569.3|568.9|569.4|569.1|569|568.8|1209
1639990700000|2021-12-20 08:58:20|569.4|569|569.3|569|569.4|569|569.2|568.8|0
1639990710000|2021-12-20 08:58:30|568.9|568.9|569.7|569.4|569.8|569.5|568.9|568.7|4637
1639990720000|2021-12-20 08:58:40|569.8|569.5|569.8|569.6|569.8|569.6|569.7|569.4|0
1639990730000|2021-12-20 08:58:50|570|569.5|569.8|569.6|570|569.7|569.8|569.5|700
1639990740000|2021-12-20 08:59:00|569.7|569.5|569.8|569.5|569.9|569.5|569.7|569.3|189
1639990750000|2021-12-20 08:59:10|569.9|569.6|569.9|569.5|570|569.7|569.9|569.5|0
1639990760000|2021-12-20 08:59:20|569.8|569.4|569.2|568.8|569.8|569.5|569.2|568.8|3105
1639990770000|2021-12-20 08:59:30|569.1|568.9|569.2|569|569.4|569.2|569.1|568.9|514
1639990780000|2021-12-20 08:59:40|569.1|568.9|569.1|568.9|569.1|568.9|569.1|568.9|0
1639990790000|2021-12-20 08:59:50|569|568.7|569.1|568.9|569.1|568.9|568.9|568.5|41
1639990800000|2021-12-20 09:00:00|569|568.7|568.7|568.4|569|568.7|568.6|568.4|675
1639990810000|2021-12-20 09:00:10|568.9|568.5|568.4|568.1|568.9|568.7|568.4|568.1|836
1639990820000|2021-12-20 09:00:20|568.5|568.2|568.6|568.4|568.6|568.4|568.5|568.1|255
1639990830000|2021-12-20 09:00:30|568.5|568.3|568.5|568.2|568.7|568.4|568.5|568.1|5570
1639990840000|2021-12-20 09:00:40|568.4|568.1|568.4|568.1|568.5|568.3|568.2|568|1037
1639990850000|2021-12-20 09:00:50|568.5|568.2|568.8|568.4|568.9|568.6|568.4|568.2|3315
1639990860000|2021-12-20 09:01:00|568.7|568.3|568.6|568.2|568.7|568.4|568.4|568.2|1856
1639990870000|2021-12-20 09:01:10|568.5|568.1|568|567.7|568.5|568.2|568|567.7|1286
1639990880000|2021-12-20 09:01:20|568.1|567.6|567.5|567.2|568.1|567.6|567.1|567|5313
1639990890000|2021-12-20 09:01:30|567.6|567.3|568.2|567.9|568.3|568|567.5|567.3|18545
1639990900000|2021-12-20 09:01:40|568.3|568|568.1|567.9|568.4|568.2|568|567.8|8377
1639990910000|2021-12-20 09:01:50|568.2|568|568.6|568.4|568.8|568.6|568.2|567.9|12877
1639990920000|2021-12-20 09:02:00|568.5|568.3|568.5|568.1|569|568.6|568.3|568|2893
1639990930000|2021-12-20 09:02:10|568.6||568.5||568.6||568.5||0
1639990950000|2021-12-20 09:02:30|568.6|568.2|568.5|568.2|568.6|568.3|568.3|568|512
1639990960000|2021-12-20 09:02:40|568.6|568.3|568.6|568.4|568.6|568.4|568.6|568.3|1100
1639990970000|2021-12-20 09:02:50|568.5|568.3|568.9|568.6|569|568.6|568.4|568.1|2209
1639990980000|2021-12-20 09:03:00|569|568.7|569.3|569|569.4|569|568.9|568.6|0
1639990990000|2021-12-20 09:03:10|569.4|569.1|569.1|568.8|569.4|569.1|569.1|568.8|582
1639991000000|2021-12-20 09:03:20|569|568.7|569|568.7|569|568.7|569|568.7|0
1639991010000|2021-12-20 09:03:30|568.9|568.6|568.7|568.5|568.9|568.6|568.6|568.4|1024
1639991020000|2021-12-20 09:03:40|568.6|568.4|568.5|568.2|568.6|568.6|568.5|568.2|5850
1639991030000|2021-12-20 09:03:50|568.4|568.1|568.3|568|568.5|568.1|568.3|568|2600
1639991040000|2021-12-20 09:04:00|568.4|568.1|568.3|567.9|568.4|568.1|567.7|567.4|2662
1639991050000|2021-12-20 09:04:10||568||567.9||568||567.9|0
1639991060000|2021-12-20 09:04:20|568.2|567.8|567.9|567.6|568.2|567.8|567.8|567.5|1609
1639991070000|2021-12-20 09:04:30|567.8|567.7|568|567.7|568.1|567.9|567.8|567.5|207
1639991080000|2021-12-20 09:04:40|567.9||567.9||567.9||567.8||0
1639991090000|2021-12-20 09:04:50|||||||||45
1639991100000|2021-12-20 09:05:00|567.8|567.6|567.9|567.6|567.9|567.6|567.4|567.3|4781
1639991110000|2021-12-20 09:05:10|567.8|567.7|567.9|567.7|568.1|567.7|567.8|567.6|4130
1639991120000|2021-12-20 09:05:20|567.8|567.5|567.7|567.4|567.8|567.5|567.5|567.3|2000
1639991130000|2021-12-20 09:05:30|567.6|567.3|567.4|567.3|567.7|567.4|567.4|567.3|1040
1639991140000|2021-12-20 09:05:40|567.6|567.4|567.6|567.3|567.7|567.4|567.4|567.3|2385
1639991150000|2021-12-20 09:05:50|567.5||567.5||567.5||567.4||1256
1639991160000|2021-12-20 09:06:00|567.4|567.2|567.4|567.2|567.4|567.3|567.2|567.1|6458
1639991170000|2021-12-20 09:06:10|567.3|567.1|567.3|567.1|567.4|567.2|567.3|567.1|2401
1639991180000|2021-12-20 09:06:20|567.2|567|567.2|567|567.3|567.1|567.2|567|4111
1639991190000|2021-12-20 09:06:30|567.3|567.1|567.6|567.4|567.7|567.5|567|566.9|44834
1639991200000|2021-12-20 09:06:40|567.5|567.5|567.7|567.4|568|567.7|567.5|567.4|12539
1639991210000|2021-12-20 09:06:50|567.8|567.5|567.7|567.5|567.9|567.5|567.7|567.5|0
1639991220000|2021-12-20 09:07:00|567.6|567.4|567.6|567.3|567.6|567.4|567.4|567.3|2080
1639991230000|2021-12-20 09:07:10|567.5|567.4|567.6|567.4|567.9|567.5|567.5|567.3|470
1639991240000|2021-12-20 09:07:20|567.7|567.5|567.6|567.3|567.9|567.5|567.6|567.3|1095
1639991250000|2021-12-20 09:07:30|567.5|567.4|567.7|567.5|567.7|567.5|567.4|567.3|671
1639991260000|2021-12-20 09:07:40|567.6|567.4|567.7|567.4|567.7|567.4|567.4|567.3|2170
1639991270000|2021-12-20 09:07:50|567.8|567.5|567.8|567.6|567.8|567.6|567.8|567.4|0
1639991280000|2021-12-20 09:08:00|567.7|567.5|567.5|567.3|567.7|567.5|567.5|567.3|637
1639991290000|2021-12-20 09:08:10|567.6|567.2|567.4|567.1|567.6|567.2|567.2|567.1|3655
1639991300000|2021-12-20 09:08:20|567.5|567.2|567.5|567.2|567.5|567.2|567.2|567.1|637
1639991310000|2021-12-20 09:08:30|567.6|567.3|567.7|567.5|567.9|567.6|567.5|567.2|4423
1639991320000|2021-12-20 09:08:40|567.8|567.6|568|567.8|568|567.8|567.8|567.6|0
1639991330000|2021-12-20 09:08:50|567.9|567.7|568|567.8|568|567.9|567.9|567.6|0
1639991340000|2021-12-20 09:09:00|567.9|567.7|567.7|567.5|568|567.8|567.6|567.4|3638
1639991350000|2021-12-20 09:09:10|567.6||567.7||567.7||567.6||0
1639991360000|2021-12-20 09:09:20|567.6|567.6|567.7|567.5|567.7|567.6|567.6|567.5|0
1639991370000|2021-12-20 09:09:30|567.9|567.6|567.9|567.6|567.9|567.7|567.8|567.6|1118
1639991380000|2021-12-20 09:09:40|567.8|567.7|567.8|567.6|567.9|567.7|567.8|567.6|3987
1639991390000|2021-12-20 09:09:50|567.9|567.7|567.9|567.7|567.9|567.8|567.8|567.6|0
1639991400000|2021-12-20 09:10:00|568|567.8|567.5|567.3|568.4|568.2|567.4|567.3|12770
1639991410000|2021-12-20 09:10:10|567.4|567.2|567.9|567.5|567.9|567.6|567.3|567.2|6197
1639991420000|2021-12-20 09:10:20|567.8|567.6|567.7|567.4|567.8|567.7|567.7|567.3|1486
1639991430000|2021-12-20 09:10:30|567.8|567.3|568|567.8|568|567.8|567.8|567.3|0
1639991440000|2021-12-20 09:10:40|567.9|567.6|567.4|567.2|567.9|567.6|567.3|567.2|2552
1639991450000|2021-12-20 09:10:50|567.3|567.3|567.8|567.5|567.8|567.5|567.3|567.2|1699
1639991460000|2021-12-20 09:11:00|567.7|567.4|566.8|566.5|567.7|567.4|566.5|566|42801
1639991470000|2021-12-20 09:11:10|566.7|566.4|566.6|566.5|566.8|566.7|566.6|566.3|3468
1639991480000|2021-12-20 09:11:20|566.5|566.4|566.1|565.9|566.5|566.4|565.3|565.2|166596
1639991490000|2021-12-20 09:11:30|566|565.8|565.8|565.7|566.1|565.9|565.8|565.7|6612
1639991500000|2021-12-20 09:11:40|565.7|565.5|565.3|565|565.7|565.5|565.2|565|9642
1639991510000|2021-12-20 09:11:50||565.1||565.1||565.1||565|0
1639991520000|2021-12-20 09:12:00|565.4|565.2|565.4|565|565.5|565.3|565.2|565|8329
1639991530000|2021-12-20 09:12:10|565.3|564.9|564.7|564.4|565.3|564.9|564.3|564.1|28136
1639991540000|2021-12-20 09:12:20|564.8|564.5|565.4|565|565.5|565.2|564.8|564.4|7398
1639991550000|2021-12-20 09:12:30|565.3|565.1|565.2|565|565.3|565.1|565.2|565|1412
1639991560000|2021-12-20 09:12:40|565.1|564.9|565|564.8|565.1|564.9|564.8|564.6|6199
1639991570000|2021-12-20 09:12:50|564.9|564.7|564.8|564.5|564.9|564.7|564.8|564.4|10030
1639991580000|2021-12-20 09:13:00|564.6|564.4|564.5|564.4|565|564.7|564.5|564.4|11109
1639991590000|2021-12-20 09:13:10|564.7|564.5|564.8|564.5|564.8|564.6|564.7|564.5|0
1639991600000|2021-12-20 09:13:20|565|564.6|564.9|564.6|565.1|564.9|564.6|564.4|5320
1639991610000|2021-12-20 09:13:30|564.8|564.5|565|564.7|565.1|564.7|564.8|564.5|382
1639991620000|2021-12-20 09:13:40|564.9|564.6|565|564.7|565|564.7|564.9|564.5|611
1639991630000|2021-12-20 09:13:50|565.1|564.6|564.8|564.5|565.1|564.7|564.7|564.4|4445
1639991640000|2021-12-20 09:14:00|564.7|564.4|564.7|564.4|564.7|564.4|564.4|564.3|2342
1639991650000|2021-12-20 09:14:10|564.8|564.3|565|564.7|565|564.7|564.8|564.3|400
1639991660000|2021-12-20 09:14:20|565.1|564.8|565.1|564.7|565.2|565|565.1|564.7|1600
1639991670000|2021-12-20 09:14:30|565|564.6|565|564.7|565.1|564.7|564.9|564.6|0
1639991680000|2021-12-20 09:14:40|565.1|564.8|565.2|564.9|565.3|565|565.1|564.7|600
1639991690000|2021-12-20 09:14:50|565.1|564.8|565.1|564.7|565.2|564.9|564.9|564.6|1000
1639991700000|2021-12-20 09:15:00|565|564.6|565|564.6|565.2|564.7|564.9|564.6|400
1639991710000|2021-12-20 09:15:10|564.9|564.7|564.9|564.4|564.9|564.7|564.7|564.4|0
1639991720000|2021-12-20 09:15:20|565|564.5|565|564.6|565|564.7|565|564.5|0
1639991730000|2021-12-20 09:15:30|564.9|564.5|565|564.6|565|564.6|564.9|564.5|2
1639991740000|2021-12-20 09:15:40||564.7||564.8||564.8||564.7|0
1639991750000|2021-12-20 09:15:50|564.9|564.7|565|564.6|565|564.9|564.9|564.6|1175
1639991760000|2021-12-20 09:16:00|564.9|564.8|565|564.7|565|564.8|564.8|564.4|457
1639991770000|2021-12-20 09:16:10|564.9|564.6|564.8|564.4|564.9|564.6|564.8|564.4|1600
1639991780000|2021-12-20 09:16:20|564.7|564.3|564.5|564.3|564.7|564.3|564.5|564.3|0
1639991790000|2021-12-20 09:16:30|564.7|564.4|564.8|564.4|564.9|564.4|564.6|564.4|500
1639991800000|2021-12-20 09:16:40|564.7|564.5|564.8|564.5|564.8|564.5|564.6|564.4|168
1639991810000|2021-12-20 09:16:50|564.9||564.9||565||564.8||12
1639991820000|2021-12-20 09:17:00|564.8|564.4|564.9|564.5|564.9|564.7|564.8|564.4|400
1639991830000|2021-12-20 09:17:10|564.8|564.4|564.8|564.5|564.9|564.7|564.7|564.4|1017
1639991840000|2021-12-20 09:17:20|564.9|564.4|564.9|564.5|564.9|564.6|564.9|564.4|400
1639991850000|2021-12-20 09:17:30|565|564.6|564.9|564.7|565|564.7|564.9|564.5|1000
1639991860000|2021-12-20 09:17:40|564.8|564.6|564.9|564.5|564.9|564.7|564.8|564.5|0
1639991870000|2021-12-20 09:17:50|564.8|564.6|564.7|564.4|564.8|564.6|564.7|564.4|0
1639991880000|2021-12-20 09:18:00|564.8|564.5|564.9|564.7|564.9|564.7|564.8|564.5|240
1639991890000|2021-12-20 09:18:10|564.8|564.6|564.7|564.4|564.9|564.6|564.7|564.4|400
1639991900000|2021-12-20 09:18:20|564.6|564.3|564.5|564.3|564.6|564.3|564.5|564.3|0
1639991910000|2021-12-20 09:18:30|564.4|564.1|564.4|564|564.5|564.3|564.3|564|4528
1639991920000|2021-12-20 09:18:40|564.3|563.9|563.2|562.8|564.3|563.9|563|562.7|39565
1639991930000|2021-12-20 09:18:50|563.1|563|563.3|563.1|563.4|563.1|563.1|562.8|4315
1639991940000|2021-12-20 09:19:00|563.2|563|563.2|563|563.3|563.1|563.2|562.9|0
1639991950000|2021-12-20 09:19:10|563.3|563.1|563.3|563|563.4|563.1|563.3|563|1000
1639991960000|2021-12-20 09:19:20|563.5|563.1|563.7|563.5|563.7|563.5|563.5|563.1|183
1639991970000|2021-12-20 09:19:30||563.4||563.5||563.5||563.4|0
1639991980000|2021-12-20 09:19:40|563.8|563.6|563.8|563.4|564.3|564|563.7|563.4|7976
1639991990000|2021-12-20 09:19:50|563.7|563.5|563.4|563.1|563.8|563.5|563.4|563|12320
1639992000000|2021-12-20 09:20:00|563.1|563|563.7|563.4|563.7|563.4|563.1|562.8|2573
1639992010000|2021-12-20 09:20:10|563.6|563.3|563.4|562.9|563.6|563.3|563.4|562.9|0
1639992020000|2021-12-20 09:20:20|563.5|563|563.6|563.1|563.7|563.6|563.5|563|3825
1639992030000|2021-12-20 09:20:30|563.5|563|563.2|562.9|563.5|563|563.2|562.8|0
1639992040000|2021-12-20 09:20:40|563.3|563|563.5|563.3|563.6|563.3|563.3|563|4400
1639992050000|2021-12-20 09:20:50|563.6|563.2|563.5|563.2|563.7|563.2|563.4|563.1|112
1639992060000|2021-12-20 09:21:00|563.4|563.1|563|562.6|563.5|563.2|563|562.6|300
1639992070000|2021-12-20 09:21:10|563.1|562.7|563.1|562.8|563.3|562.9|562.9|562.7|1630
1639992080000|2021-12-20 09:21:20|563.2|562.9|563.1|562.8|563.4|563.1|563.1|562.8|1412
1639992090000|2021-12-20 09:21:30|563|562.7|563.1|562.8|563.1|562.9|562.8|562.6|3989
1639992100000|2021-12-20 09:21:40|563|562.9|563.1|562.8|563.1|562.9|563|562.7|0
1639992110000|2021-12-20 09:21:50|563|562.6|562.7|562.6|563|562.6|562.7|562.6|2502
1639992120000|2021-12-20 09:22:00|562.9|562.7|563.5|563.1|563.6|563.3|562.9|562.7|1009
1639992130000|2021-12-20 09:22:10|563.1|563|563.4|563.1|563.5|563.1|563.1|563|3949
1639992140000|2021-12-20 09:22:20|563.5|563.2|563.4|563.1|563.6|563.4|563.4|563.1|0
1639992150000|2021-12-20 09:22:30|563.5|563.2|563.5|563.1|563.5|563.3|563.5|563.1|0
1639992170000|2021-12-20 09:22:50||563.2||563.1||563.3||563.1|0
1639992180000|2021-12-20 09:23:00|563.4|563.2|563.7|563.3|563.7|563.4|563.4|563.2|233
1639992190000|2021-12-20 09:23:10|563.8||563.8||563.8||563.8||0
1639992200000|2021-12-20 09:23:20|563.9|563.4|564|563.7|564.2|563.9|563.8|563.4|2192
1639992210000|2021-12-20 09:23:30|563.9|563.5|563.9|563.5|563.9|563.5|563.8|563.5|406
1639992220000|2021-12-20 09:23:40|564|563.6|564.2|564|564.3|564|564|563.6|4370
1639992230000|2021-12-20 09:23:50|564.3|564.1|564.3|564|564.4|564.1|564.3|564|267
1639992240000|2021-12-20 09:24:00|564.4|564.1|564.3|564|564.4|564.1|564.1|564|0
1639992250000|2021-12-20 09:24:10|564.2|564.1|564.4|564.1|564.4|564.1|564.2|564.1|123
1639992260000|2021-12-20 09:24:20|564.5|564.2|564.5|564.2|564.6|564.3|564.5|564.2|1279
1639992270000|2021-12-20 09:24:30|564.4|564.3|564.6|564.2|564.6|564.3|564.4|564.2|0
1639992280000|2021-12-20 09:24:40|564.5|564.3|564.6|564.3|564.6|564.4|564.4|564.1|6
1639992290000|2021-12-20 09:24:50|564.5|564.2|564.3|564|564.5|564.2|564.1|563.8|2821
1639992300000|2021-12-20 09:25:00|564.2|564.1|564.3|564|564.3|564.1|564.2|563.9|860
1639992310000|2021-12-20 09:25:10|564.2|563.9|563.7|563.3|564.2|563.9|563.7|563.3|793
1639992320000|2021-12-20 09:25:20|563.6|563.2|563.5|563.1|563.6|563.2|563.5|563.1|0
1639992340000|2021-12-20 09:25:40|563.6|563.2|563.9|563.5|563.9|563.5|563.6|563.2|691
1639992350000|2021-12-20 09:25:50|564|563.8|563.7|563.4|564|563.8|563.7|563.4|1000
1639992360000|2021-12-20 09:26:00|563.6|563.3|563.5|563.1|563.6|563.3|563.4|563.1|49
1639992370000|2021-12-20 09:26:10|563.6|563.2|563.6|563.3|563.8|563.5|563.4|563.1|2544
1639992380000|2021-12-20 09:26:20|563.8|563.4|564.1|563.7|564.1|563.7|563.8|563.4|242
1639992390000|2021-12-20 09:26:30|564|563.8|563.8|563.5|564|563.8|563.7|563.5|1827
1639992400000|2021-12-20 09:26:40|563.7||563.8||563.8||563.7||0
1639992410000|2021-12-20 09:26:50|563.7|563.4|563.4|563.1|563.7|563.4|563.4|563.1|1124
1639992420000|2021-12-20 09:27:00|563.5|563.2|563.6|563.2|564|563.7|563.5|563.2|2701
1639992430000|2021-12-20 09:27:10|563.5|563.6|563.7|563.5|563.8|563.6|563.5|563.2|25650
1639992450000|2021-12-20 09:27:30|563.8|563.7|563.7|563.5|563.9|563.7|563.7|563.5|4588
1639992460000|2021-12-20 09:27:40|563.9|563.6|563.9|563.7|564|563.7|563.8|563.5|3791
1639992470000|2021-12-20 09:27:50|564|563.8|564.1|563.8|564.1|563.8|564|563.7|874
1639992480000|2021-12-20 09:28:00|564.2|563.9|564.1|563.9|564.3|564.1|564.1|563.9|595
1639992490000|2021-12-20 09:28:10|564.2||564.1||564.2||564.1||0
1639992500000|2021-12-20 09:28:20|564.2|564|564.3|564|564.3|564|564.2|564|306
1639992510000|2021-12-20 09:28:30|564.4|564.1|564.5|564.2|564.5|564.2|564.4|564.1|0
1639992520000|2021-12-20 09:28:40|564.4|564.3|564.7|564.4|564.7|564.4|564.4|564.3|0
1639992530000|2021-12-20 09:28:50|564.8|564.5|564.9|564.6|564.9|564.7|564.8|564.5|262
1639992540000|2021-12-20 09:29:00|565|564.7|565|564.7|565|564.7|565|564.7|0
1639992550000|2021-12-20 09:29:10|564.9|564.8|564.9|564.7|565|564.8|564.9|564.7|900
1639992560000|2021-12-20 09:29:20|564.8|564.6|564.7|564.4|564.9|564.6|564.7|564.4|3869
1639992570000|2021-12-20 09:29:30|564.6|564.3|564.7|564.5|564.7|564.5|564.6|564.3|0
1639992580000|2021-12-20 09:29:40|564.6|564.4|565|564.6|565|564.8|564.6|564.4|1625
1639992590000|2021-12-20 09:29:50|564.9|564.5|564.9|564.7|564.9|564.7|564.8|564.5|0
1639992600000|2021-12-20 09:30:00|565|564.8|565.3|565|565.3|565|565|564.8|2616
1639992610000|2021-12-20 09:30:10|565.4|565.1|565.3|565|565.5|565.2|565.3|564.9|400
1639992620000|2021-12-20 09:30:20||565.1||565||565.1||565|12
1639992630000|2021-12-20 09:30:30||565.1||565.1||565.1||565|0
1639992640000|2021-12-20 09:30:40|565.4|565.2|565.5|565.1|565.7|565.4|565.4|565.1|673
1639992650000|2021-12-20 09:30:50|565.4|565.2|565.3|565.1|565.4|565.2|565.3|565.1|0
1639992660000|2021-12-20 09:31:00|565.2|565|565.2|565|565.2|565|565.2|565|425
1639992670000|2021-12-20 09:31:10|565.1|564.9|565|564.7|565.1|564.9|564.9|564.7|1796
1639992680000|2021-12-20 09:31:20|564.8|564.8|565|564.8|565.3|565.1|564.8|564.7|11112
1639992690000|2021-12-20 09:31:30|564.9|564.7|564.9|564.7|564.9|564.7|564.7|564.5|1300
1639992700000|2021-12-20 09:31:40|564.8|564.6|564.4|564|564.8|564.7|564.4|564|500
1639992710000|2021-12-20 09:31:50|564.5|564.1|565|564.6|565|564.6|564.5|564.1|247
1639992720000|2021-12-20 09:32:00|564.9|564.7|565.3|565|565.4|565.1|564.9|564.7|21
1639992730000|2021-12-20 09:32:10|565.2|564.9|565.2|564.8|565.2|565|565.1|564.8|1000
1639992740000|2021-12-20 09:32:20|565.1|564.9|565.1|564.6|565.1|565.1|565.1|564.6|265
1639992750000|2021-12-20 09:32:30|565|564.7|564.9|564.7|565|564.8|564.9|564.7|36
1639992760000|2021-12-20 09:32:40|565|564.6|565.2|564.8|565.5|565.1|565|564.6|3614
1639992770000|2021-12-20 09:32:50|565.1|564.7|565|564.7|565.1|564.7|565|564.7|0
1639992780000|2021-12-20 09:33:00|564.9|564.6|564.9|564.5|564.9|564.6|564.9|564.5|0
1639992790000|2021-12-20 09:33:10|564.8|564.4|564.9|564.7|564.9|564.7|564.7|564.4|695
1639992800000|2021-12-20 09:33:20|565.1|564.8|565.2|564.9|565.2|565|565|564.8|2241
1639992810000|2021-12-20 09:33:30|565.4|565|565.6|565.2|565.6|565.2|565.4|565|6000
1639992820000|2021-12-20 09:33:40|565.5|565.3|565.7|565.4|565.7|565.4|565.5|565.2|207
1639992830000|2021-12-20 09:33:50|565.8|565.5|565.3|565|565.9|565.6|565.3|565|2512
1639992840000|2021-12-20 09:34:00|565.4|565.1|565.4|565|565.4|565.1|565.4|565|375
1639992850000|2021-12-20 09:34:10|565.5|565.1|565.4|565.1|565.5|565.1|565.4|565.1|0
1639992860000|2021-12-20 09:34:20|565.3|565|565.6|565.3|565.7|565.4|565.3|565|3024
1639992870000|2021-12-20 09:34:30|565.5|565.2|565.5|565.2|565.6|565.2|565.4|565.2|0
1639992880000|2021-12-20 09:34:40|565.4|565.1|565.4|565|565.6|565.3|565.3|565|353
1639992890000|2021-12-20 09:34:50|565.3||565.2||565.4||565.2||0
1639992900000|2021-12-20 09:35:00|565.3|565.1|566|565.7|566|565.7|565.3|565.1|719
1639992910000|2021-12-20 09:35:10|565.9|565.6|565.8|565.6|565.9|565.6|565.8|565.5|1213
1639992920000|2021-12-20 09:35:20|565.7|565.5|565.7|565.5|565.7|565.5|565.7|565.4|500
1639992930000|2021-12-20 09:35:30|565.6|565.4|565.6|565.3|565.6|565.4|565.5|565.3|0
1639992940000|2021-12-20 09:35:40|565.7|565.4|565.6|565.3|565.7|565.4|565.6|565.3|600
1639992950000|2021-12-20 09:35:50|565.5|565.2|565.4|565.1|565.5|565.2|565.3|565|793
1639992960000|2021-12-20 09:36:00|565.3|565.2|565.4|565.2|565.4|565.2|565.3|565.1|0
1639992970000|2021-12-20 09:36:10|565.5|565.1|565.7|565.4|566|565.6|565.5|565.1|3740
1639992980000|2021-12-20 09:36:20|565.6|565.3|565.7|565.5|565.9|565.8|565.4|565.1|13480
1639992990000|2021-12-20 09:36:30|565.8|565.6|566.1|565.9|566.1|566|565.8|565.6|2191
1639993000000|2021-12-20 09:36:40|566.2|566|566.3|566|566.4|566.1|566.2|566|459
1639993010000|2021-12-20 09:36:50|566.4|566.1|566.3|566.1|566.8|566.5|566.3|566.1|155
1639993030000|2021-12-20 09:37:10|566.4|566.2|566.5|566.3|566.5|566.3|566.4|566.2|0
1639993040000|2021-12-20 09:37:20|566.6|566.4|567.2|566.9|567.2|566.9|566.6|566.4|4223
1639993050000|2021-12-20 09:37:30|567.1|566.8|567.5|567.2|567.5|567.2|567|566.7|2269
1639993060000|2021-12-20 09:37:40|567.4|567.1|567.5|567.2|567.5|567.2|567.4|567.1|0
1639993080000|2021-12-20 09:38:00|567.6|567.3|567.1|566.8|567.6|567.4|567.1|566.8|5410
1639993090000|2021-12-20 09:38:10||566.9||566.8||566.9||566.8|0
1639993100000|2021-12-20 09:38:20|567|566.7|566.7|566.4|567|566.8|566.7|566.4|1270
1639993110000|2021-12-20 09:38:30|566.8|566.5|567.1|566.8|567.2|566.8|566.8|566.5|800
1639993120000|2021-12-20 09:38:40|567|566.6|566.8|566.6|567|566.6|566.8|566.5|8
1639993130000|2021-12-20 09:38:50|566.7|566.5|566.7|566.6|566.8|566.6|566.7|566.4|378
1639993140000|2021-12-20 09:39:00|||||||||7750
1639993150000|2021-12-20 09:39:10|566.8|566.7|566.8|566.6|567|566.7|566.7|566.6|27756
1639993160000|2021-12-20 09:39:20|566.7|566.4|565.8|565.5|566.8|566.4|565.8|565.5|11364
1639993170000|2021-12-20 09:39:30|565.9|565.6|566.2|565.9|566.2|565.9|565.8|565.6|1726
1639993180000|2021-12-20 09:39:40||566||565.9||566||565.9|40
1639993190000|2021-12-20 09:39:50|566.4|566|566.7|566.3|566.7|566.3|566.3|566|290
1639993200000|2021-12-20 09:40:00|566.6|566.4|566.6|566.4|566.7|566.5|566.6|566.4|0
1639993260000|2021-12-20 09:41:00|566.7|566.5|566.1|565.8|566.7|566.5|566|565.6|2930
1639993270000|2021-12-20 09:41:10|566|565.7|565.7|565.5|566|565.7|565.7|565.5|8
1639993280000|2021-12-20 09:41:20|565.6|565.3|565.4|565.1|565.6|565.3|565.3|565|899
1639993290000|2021-12-20 09:41:30|565.5|565.4|565.7|565.4|565.8|565.5|565.5|565.4|3083
1639993300000|2021-12-20 09:41:40|565.4|565.3|565.5|565.1|565.7|565.3|565.4|565.1|1483
1639993310000|2021-12-20 09:41:50|565.6|565.2|565.7|565.5|565.7|565.5|565.6|565.2|632
1639993320000|2021-12-20 09:42:00|565.6|565.4|565.7|565.5|565.7|565.5|565.6|565.3|1442
1639993330000|2021-12-20 09:42:10|565.9|565.6|565.9|565.5|566|565.6|565.9|565.4|500
1639993340000|2021-12-20 09:42:20||565.4||565.5||565.5||565.4|0
1639993350000|2021-12-20 09:42:30|565.8|565.6|566.5|566.2|566.5|566.3|565.7|565.4|37831
1639993370000|2021-12-20 09:42:50|566.4|566.3|566.2|566|566.4|566.3|566.2|566|0
1639993380000|2021-12-20 09:43:00|566.1||566.2||566.2||566.1||0
1639993390000|2021-12-20 09:43:10|566.1|565.7|566.1|565.7|566.2|566|566|565.6|4333
1639993400000|2021-12-20 09:43:20|566|565.8|566.7|566.5|567.4|567|566|565.8|55209
1639993410000|2021-12-20 09:43:30|566.6|566.4|566.9|566.6|567|566.7|566.6|566.4|3227
1639993420000|2021-12-20 09:43:40|567|566.7|566.7|566.5|567.1|566.8|566.7|566.4|6188
1639993430000|2021-12-20 09:43:50||566.6||566.5||566.6||566.5|0
1639993440000|2021-12-20 09:44:00|566.8|566.6|566.8|566.6|566.9|566.7|566.8|566.5|500
1639993450000|2021-12-20 09:44:10|566.7|566.5|566.6|566.4|566.8|566.5|566.5|566.2|869
1639993460000|2021-12-20 09:44:20|566.7|566.5|566.6|566.3|566.7|566.6|566.5|566.3|853
1639993470000|2021-12-20 09:44:30|566.5|566.4|566.5|566.2|566.6|566.5|566.4|566.2|769
1639993480000|2021-12-20 09:44:40|566.6|566.3|566.6|566.4|566.7|566.4|566.6|566.3|0
1639993490000|2021-12-20 09:44:50|566.7|566.3|566.6|566.3|566.7|566.5|566.6|566.3|250
1639993500000|2021-12-20 09:45:00|566.7|566.4|566.3|565.9|566.7|566.4|566|565.7|500
1639993510000|2021-12-20 09:45:10|566.4|566|566.4|566.2|566.4|566.2|566.4|566|134
1639993520000|2021-12-20 09:45:20||566.1||566.2||566.2||566.1|0
1639993530000|2021-12-20 09:45:30|566.3|566.1|566.3|566.1|566.4|566.2|566.1|565.8|9145
1639993540000|2021-12-20 09:45:40|566.2|566|566.2|566|566.2|566|566.2|566|0
1639993550000|2021-12-20 09:45:50|566.1|565.9|566|565.8|566.1|565.9|565.9|565.7|2691
1639993560000|2021-12-20 09:46:00|565.9|565.7|566|565.7|566.1|566|565.9|565.7|1710
1639993580000|2021-12-20 09:46:20|565.9|565.8|566.7|566.4|566.8|566.5|565.9|565.8|528
1639993590000|2021-12-20 09:46:30|566.6|566.3|566.4|566.2|566.7|566.6|566.4|566.1|8355
1639993600000|2021-12-20 09:46:40|566.3|566.1|566.3|566|566.5|566.3|566.3|566|501
1639993610000|2021-12-20 09:46:50|566.2|565.9|566.2|566|566.3|566|566.1|565.8|1119
1639993620000|2021-12-20 09:47:00|566.3|566.1|566.5|566.3|566.6|566.3|566.3|566.1|1560
1639993630000|2021-12-20 09:47:10|566.6|566.4|566.5|566.2|566.7|566.4|566.4|566.2|400
1639993640000|2021-12-20 09:47:20|566.6|566.3|566.5|566.2|566.7|566.3|566.4|566.2|150
1639993650000|2021-12-20 09:47:30||566.3||566.4||566.4||566.3|19025
1639993660000|2021-12-20 09:47:40|566.4|566.3|566.5|566.3|566.5|566.4|566.4|566.3|1581
1639993670000|2021-12-20 09:47:50||566.4||566.3||566.4||566.3|100
1639993680000|2021-12-20 09:48:00||566.4||566.3||566.4||566.3|3722
1639993690000|2021-12-20 09:48:10|566.7|566.4|567.1|566.8|567.4|567.1|566.6|566.4|22384
1639993700000|2021-12-20 09:48:20|567|566.7|567.4|567|567.4|567.2|567|566.7|1484
1639993710000|2021-12-20 09:48:30|567.3|567.1|567.3|567|567.4|567.2|567.3|567|0
1639993720000|2021-12-20 09:48:40|567.2|566.9|567.2|567|567.2|567|567.1|566.8|0
1639993740000|2021-12-20 09:49:00|567.1|566.9|567.1|566.7|567.1|566.9|566.8|566.6|637
1639993750000|2021-12-20 09:49:10|567|566.8|567|566.7|567|566.8|567|566.7|0
1639993760000|2021-12-20 09:49:20|567.1|566.8|567.2|566.9|567.3|567.1|567.1|566.7|454
1639993770000|2021-12-20 09:49:30|567.1|566.8|567|566.7|567.3|567|567|566.7|2584
1639993780000|2021-12-20 09:49:40|567.1|566.6|567.1|566.8|567.1|566.9|567|566.6|0
1639993790000|2021-12-20 09:49:50||566.9||566.8||566.9||566.8|0
1639993800000|2021-12-20 09:50:00|567|566.9|567.3|567|567.4|567.1|567|566.8|818
1639993810000|2021-12-20 09:50:10|567.4|567.1|567.1|566.7|567.4|567.1|566.9|566.6|11431
1639993820000|2021-12-20 09:50:20||566.8||566.7||566.8||566.7|0
1639993830000|2021-12-20 09:50:30|567|566.6|566.8|566.4|567|566.6|566.7|566.4|0
1639993840000|2021-12-20 09:50:40|566.7||566.7||566.7||566.7||0
1639993860000|2021-12-20 09:51:00|566.6|566.5|566.9|566.6|567|566.8|566.6|566.3|2269
1639993880000|2021-12-20 09:51:20|567|566.7|567.1|566.9|567.2|567|567|566.6|1568
1639993900000|2021-12-20 09:51:40|567|566.8|567|566.7|567.1|566.8|566.8|566.6|5503
1639993910000|2021-12-20 09:51:50||566.9||566.7||566.9||566.7|854
1639993920000|2021-12-20 09:52:00|566.9|566.6|566.7|566.4|566.9|566.7|566.6|566.3|227
1639993930000|2021-12-20 09:52:10||566.5||566.4||566.5||566.4|0
1639993940000|2021-12-20 09:52:20|566.6|566.5|566.5|566.2|566.7|566.5|566.5|566.2|750
1639993950000|2021-12-20 09:52:30|566.4|566.1|566.4|566.1|566.5|566.2|566.3|566|2000
1639993960000|2021-12-20 09:52:40|566.5|566.2|566.5|566.2|566.5|566.3|566.5|566.2|0
1639993970000|2021-12-20 09:52:50||566.3||566.2||566.3||566.2|0
1639993980000|2021-12-20 09:53:00|566.4|566.1|566.2|565.8|566.4|566.1|566.2|565.8|2484
1639993990000|2021-12-20 09:53:10|566.1|565.7|565.9|565.6|566.1|565.9|565.8|565.5|1284
1639994000000|2021-12-20 09:53:20|565.8|565.5|565.7|565.4|565.8|565.5|565.6|565.3|1
1639994010000|2021-12-20 09:53:30|565.9|565.5|565.9|565.6|565.9|565.8|565.8|565.4|4706
1639994020000|2021-12-20 09:53:40||565.7||565.6||565.7||565.6|600
1639994030000|2021-12-20 09:53:50|566|565.7|565.9|565.6|566.1|565.7|565.9|565.6|0
1639994040000|2021-12-20 09:54:00|565.8|565.5|565.8|565.5|566|565.7|565.3|565|3987
1639994050000|2021-12-20 09:54:10||565.6||565.6||565.6||565.6|0
1639994060000|2021-12-20 09:54:20|565.7|565.5|565.7|565.4|565.7|565.5|565.6|565.4|300
1639994070000|2021-12-20 09:54:30|565.6|565.3|565.3|565|565.6|565.3|565.3|565|11431
1639994080000|2021-12-20 09:54:40|565.2|565.1|564.9|564.7|565.2|565.1|564.9|564.6|14343
1639994090000|2021-12-20 09:54:50|565|564.8|564.9|564.7|565.1|564.8|564.9|564.6|3112
1639994100000|2021-12-20 09:55:00|565.1|564.8|565.5|565.1|565.5|565.1|565.1|564.8|811
1639994110000|2021-12-20 09:55:10|565.3|565.2|565.5|565.2|565.5|565.2|565.3|565.1|1400
1639994120000|2021-12-20 09:55:20|565.7|565.3|565.6|565.4|565.7|565.4|565.6|565.2|404
1639994130000|2021-12-20 09:55:30|565.5|565.3|565.7|565.3|565.7|565.4|565.5|565.3|909
1639994140000|2021-12-20 09:55:40|565.8|565.4|565.7|565.5|565.8|565.5|565.6|565.4|1077
1639994150000|2021-12-20 09:55:50|565.6|565.4|565.4|565.1|565.7|565.4|565.2|565|1388
1639994160000|2021-12-20 09:56:00|565.6|565.5|565.9|565.6|566|565.7|565.6|565.5|22338
1639994170000|2021-12-20 09:56:10|566|565.7|566.1|565.8|566.3|566|565.9|565.6|3488
1639994180000|2021-12-20 09:56:20|566.2|565.9|566.4|566.1|566.5|566.2|566.2|565.9|0
1639994190000|2021-12-20 09:56:30|566.3|566|566.3|566|566.3|566|566.3|565.9|0
1639994200000|2021-12-20 09:56:40|566.2|565.9|566.3|566|566.3|566|566.2|565.9|0
1639994210000|2021-12-20 09:56:50|566.2|565.9|566.2|565.9|566.2|566|566.2|565.9|0
1639994220000|2021-12-20 09:57:00|566.3|566|566.3|566|566.7|566.3|566.3|566|6068
1639994230000|2021-12-20 09:57:10|566.2|565.9|566.1|565.9|566.4|566.1|566.1|565.9|403
1639994240000|2021-12-20 09:57:20|566.3|565.8|566.3|566|566.4|566|566.3|565.8|3000
1639994250000|2021-12-20 09:57:30|566.4|566.1|566.4|566|566.4|566.1|566.3|566|300
1639994260000|2021-12-20 09:57:40|566.3|566.1|566.6|566.2|566.6|566.5|566.3|566.1|6709
1639994270000|2021-12-20 09:57:50|566.5|566.3|566.5|566.1|566.5|566.3|566.5|566.1|400
1639994280000|2021-12-20 09:58:00|566.4|566|566.3|565.9|566.4|566.1|566.3|565.9|0
1639994290000|2021-12-20 09:58:10|566.2|566|566.2|565.9|566.4|566.3|566.2|565.9|15000
1639994300000|2021-12-20 09:58:20|566.3|566|566.9|566.5|566.9|566.6|566.3|566|589
1639994310000|2021-12-20 09:58:30|566.8|566.6|566.6|566.2|566.8|566.6|566.6|566.2|942
1639994330000|2021-12-20 09:58:50|566.7|566.3|566.7|566.4|566.9|566.7|566.7|566.3|2613
1639994340000|2021-12-20 09:59:00|566.6|566.3|566.4|566.2|566.6|566.3|566.4|566.1|300
1639994350000|2021-12-20 09:59:10|566.5|566.3|566.6|566.2|566.7|566.4|566.5|566.2|731
1639994360000|2021-12-20 09:59:20|566.5|566.1|566.3|566|566.5|566.1|566.3|566|0
1639994370000|2021-12-20 09:59:30|566.2|566.1|566.4|566.3|566.5|566.3|566.2|566.1|337
1639994380000|2021-12-20 09:59:40|566.5|566.4|566.7|566.5|566.7|566.5|566.5|566.3|265
1639994390000|2021-12-20 09:59:50|||||||||1400
1639994400000|2021-12-20 10:00:00|566.8|566.6|567.2|566.8|567.2|566.9|566.8|566.6|4190
1639994410000|2021-12-20 10:00:10|567.3|566.9|567.4|567.1|567.6|567.5|567.2|566.9|236
1639994420000|2021-12-20 10:00:20|567.6|567.5|568.3|568.1|568.5|568.2|567.6|567.3|59688
1639994430000|2021-12-20 10:00:30|568.6|568.5|569|568.6|569.1|568.9|568.6|568.3|56203
1639994440000|2021-12-20 10:00:40|569.3|569.2|569.2|568.7|569.8|569.3|568.9|568.4|89767
1639994450000|2021-12-20 10:00:50|569.1|568.8|569.8|569.4|569.8|569.4|569.1|568.8|9561
1639994460000|2021-12-20 10:01:00|569.7|569.3|569.8|569.6|570|569.8|569.5|569.3|17884
1639994470000|2021-12-20 10:01:10|569.9|569.7|570.2|569.9|570.3|570|569.9|569.6|4157
1639994480000|2021-12-20 10:01:20|570.1|569.8|569.8|569.4|570.1|570|569.6|569.3|617
1639994490000|2021-12-20 10:01:30|569.9|569.5|570.2|570|570.7|570.4|569.9|569.5|15530
1639994500000|2021-12-20 10:01:40|570.5|570.1|570.7|570.3|570.8|570.5|570.1|570|6320
1639994510000|2021-12-20 10:01:50|570.8|570.4|570.7|570.3|570.8|570.4|570.2|570.1|3400
1639994520000|2021-12-20 10:02:00|570.8|570.5|571|570.6|571.2|570.8|570.7|570.5|1819
1639994530000|2021-12-20 10:02:10|571.1|570.7|571.2|570.8|571.3|571|570.8|570.4|3076
1639994540000|2021-12-20 10:02:20|571.4|570.9|571.4|571.1|571.4|571.2|571.4|570.8|1031
1639994550000|2021-12-20 10:02:30|571.3|571|572.2|571.8|572.3|571.8|571.3|571|17647
1639994560000|2021-12-20 10:02:40|572.3|572|572.8|572.3|572.8|572.3|572.3|572|400
1639994570000|2021-12-20 10:02:50|572.9|572.4|572.8|572.3|572.9|572.5|572.7|572.3|16
1639994580000|2021-12-20 10:03:00|572.7|572.2|572.4|572.1|572.7|572.3|572.3|572|3853
1639994590000|2021-12-20 10:03:10|572.3|572|572.7|572.3|572.7|572.3|572.2|572|922
1639994600000|2021-12-20 10:03:20|572.5|572.2|572.7|572.2|572.7|572.3|572.2|572.1|800
1639994610000|2021-12-20 10:03:30|572.8|572.3|572.8|572.5|572.9|572.5|572.8|572.2|0
1639994620000|2021-12-20 10:03:40|572.7|572.3|572.5|572.1|572.7|572.5|572.4|572|3034
1639994630000|2021-12-20 10:03:50|572.4|572|572.5|572.1|572.5|572.1|572.4|572|400
1639994640000|2021-12-20 10:04:00|572.4|572|572.3|572|572.5|572.2|572.2|572|3066
1639994650000|2021-12-20 10:04:10|572.2|571.9|572.3|572.1|572.3|572.2|572|571.9|10400
1639994660000|2021-12-20 10:04:20|572.2|572|572.2|571.9|572.3|572|572.2|571.9|7
1639994670000|2021-12-20 10:04:30|572.1|571.7|572.1|571.8|572.2|571.8|571.9|571.5|641
1639994680000|2021-12-20 10:04:40|572.2|571.9|572.2|571.9|572.2|572|572.1|571.8|0
1639994690000|2021-12-20 10:04:50|572.1|572|572.3|572|572.3|572.1|572.1|571.8|3418
1639994700000|2021-12-20 10:05:00|572.6|572.1|572.8|572.4|572.8|572.4|572.3|572|5350
1639994710000|2021-12-20 10:05:10|572.7|572.3|571.8|571.4|572.7|572.3|571.8|571.3|487
1639994720000|2021-12-20 10:05:20|571.9|571.5|571.8|571.5|571.9|571.5|571.8|571.4|0
1639994730000|2021-12-20 10:05:30|571.6|571.4|572|571.5|572|571.6|571.6|571.2|11147
1639994740000|2021-12-20 10:05:40||571.6||571.6||571.6||571.6|0
1639994750000|2021-12-20 10:05:50|571.9|571.5|571.8|571.3|571.9|571.5|571.6|571.3|0
1639994760000|2021-12-20 10:06:00|571.9|571.4|571.6|571.3|571.9|571.6|571.6|571.3|999
1639994770000|2021-12-20 10:06:10|571.7|571.4|572|571.7|572|571.7|571.7|571.4|1188
1639994780000|2021-12-20 10:06:20|571.9|571.6|571.8|571.6|572|571.7|571.8|571.6|738
1639994790000|2021-12-20 10:06:30|571.7|571.4|571.4|571.1|571.7|571.4|571.3|570.9|931
1639994800000|2021-12-20 10:06:40|571.3|571|570.9|570.6|571.3|571|570.9|570.5|1207
1639994810000|2021-12-20 10:06:50|571|570.7|571.8|571.4|571.9|571.7|570.9|570.6|9072
1639994820000|2021-12-20 10:07:00|571.9|571.5|571.7|571.3|572|571.8|571.7|571.2|2524
1639994830000|2021-12-20 10:07:10|571.9|571.4|571.9|571.5|572|571.6|571.9|571.4|178
1639994840000|2021-12-20 10:07:20|572|571.7|572.4|572|572.4|572|571.9|571.7|5049
1639994850000|2021-12-20 10:07:30|572.3|571.9|572.4|572.1|572.4|572.1|572.2|571.7|400
1639994860000|2021-12-20 10:07:40|572.5|572.2|572.4|572.1|572.6|572.2|572.4|572.1|0
1639994870000|2021-12-20 10:07:50|572.3|572.2|572.3|572.1|572.4|572.2|572.3|572.1|0
1639994880000|2021-12-20 10:08:00|572.2|571.9|572.1|571.7|572.2|571.9|572.1|571.6|11
1639994890000|2021-12-20 10:08:10|572|571.5|571.9|571.6|572|571.7|571.8|571.5|8
1639994900000|2021-12-20 10:08:20|571.8|571.7|571.8|571.4|571.9|571.7|571.8|571.4|0
1639994910000|2021-12-20 10:08:30|571.9|571.5|572.6|572.1|572.6|572.2|571.9|571.5|348
1639994920000|2021-12-20 10:08:40|572.7|572.2|572.2|571.8|572.7|572.2|572.2|571.8|912
1639994930000|2021-12-20 10:08:50|572|571.9|572.2|571.8|572.4|572.1|571.9|571.8|1457
1639994940000|2021-12-20 10:09:00||571.9||571.8||571.9||571.8|0
1639994950000|2021-12-20 10:09:10|572.3|571.9|572.2|571.8|572.4|572.1|572.1|571.8|1935
1639994960000|2021-12-20 10:09:20|572.1|571.9|572.1|571.8|572.1|571.9|572.1|571.8|0
1639994970000|2021-12-20 10:09:30|572.2||572.1||572.2||572||0
1639994980000|2021-12-20 10:09:40||571.9||571.8||571.9||571.8|0
1639994990000|2021-12-20 10:09:50|572|571.9|572|571.8|572.1|571.9|571.9|571.8|16360
1639995000000|2021-12-20 10:10:00|572.1|571.9|572.1|571.9|572.2|572|572.1|571.8|739
1639995010000|2021-12-20 10:10:10|572.2|572|572.4|572.1|572.4|572.3|572.2|572|1633
1639995020000|2021-12-20 10:10:20|572.5|572.2|572.6|572.4|572.7|572.4|572.5|572.2|73
1639995030000|2021-12-20 10:10:30|572.7|572.5|572.6|572.4|572.7|572.5|572.6|572.4|1296
1639995040000|2021-12-20 10:10:40|572.7|572.5|572.5|572.1|572.8|572.5|572.4|572.1|936
1639995050000|2021-12-20 10:10:50|572.6|571.9|572|571.8|572.6|572.2|571.9|571.6|41446
1639995060000|2021-12-20 10:11:00|571.9|571.6|571.4|571|571.9|571.6|571.3|570.9|850
1639995070000|2021-12-20 10:11:10|571.5|571.1|571.5|571.1|571.6|571.2|571.5|571.1|0
1639995080000|2021-12-20 10:11:20|571.4|571.2|571.7|571.3|571.7|571.3|571.2|570.9|3733
1639995090000|2021-12-20 10:11:30|571.6|571.2|571.1|570.8|571.6|571.2|571|570.6|2086
1639995100000|2021-12-20 10:11:40|571.2|570.9|570.9|570.5|571.2|571|570.9|570.5|579
1639995110000|2021-12-20 10:11:50|570.8|570.6|570.7|570.4|570.8|570.6|570.7|570.4|500
1639995120000|2021-12-20 10:12:00|570.6|570.5|570.4|570.1|570.6|570.5|570.4|570.1|778
1639995130000|2021-12-20 10:12:10|570.6|570.2|571.6|571.2|571.6|571.2|570.4|570.1|19129
1639995140000|2021-12-20 10:12:20|571.5|571.1|571.4|571|571.5|571.2|571.3|570.9|1062
1639995150000|2021-12-20 10:12:30|571.5|570.9|571.5|571.1|571.7|571.3|571.5|570.9|912
1639995160000|2021-12-20 10:12:40|571.4|571|571.7|571.4|571.9|571.4|571.3|571|10512
1639995170000|2021-12-20 10:12:50|571.6|571.3|571.6|571.3|571.8|571.4|571.6|571.3|472
1639995180000|2021-12-20 10:13:00|571.5|571.2|571.6|571.1|571.6|571.4|571.4|571.1|468
1639995190000|2021-12-20 10:13:10|571.7|571.2|571.4|570.9|571.7|571.3|571.4|570.9|0
1639995200000|2021-12-20 10:13:20|571.3|570.8|571.3|571|571.3|571|571.2|570.8|150
1639995210000|2021-12-20 10:13:30|571.5|571.1|571.6|571.1|571.9|571.6|571.5|571.1|2911
1639995220000|2021-12-20 10:13:40|571.5|571.2|571.5|571.1|571.6|571.3|571.5|571.1|0
1639995230000|2021-12-20 10:13:50|571.6|571.2|571.7|571.3|571.7|571.4|571.6|571.1|263
1639995240000|2021-12-20 10:14:00|571.6||571.6||571.6||571.6||0
1639995250000|2021-12-20 10:14:10|571.5|571.1|571.2|570.9|571.5|571.1|571.2|570.7|6
1639995260000|2021-12-20 10:14:20|571.1|571|571.2|570.9|571.2|571.1|571.1|570.8|529
1639995270000|2021-12-20 10:14:30|571.1|570.8|570.9|570.5|571.1|570.9|570.9|570.5|425
1639995280000|2021-12-20 10:14:40|570.8|570.4|570.7|570.3|570.8|570.4|570.7|570.2|0
1639995290000|2021-12-20 10:14:50|570.6|570.4|570.9|570.6|571.1|570.8|570.5|570.4|640
1639995300000|2021-12-20 10:15:00|570.7|570.5|571.2|571|571.3|571|570.7|570.4|38438
1639995310000|2021-12-20 10:15:10|571.1|570.9|571|570.7|571.1|570.9|570.9|570.5|817
1639995320000|2021-12-20 10:15:20|570.9|570.6|570.7|570.4|570.9|570.6|570.6|570.2|9800
1639995330000|2021-12-20 10:15:30|570.8|570.5|571.2|571|571.2|571|570.7|570.4|5031
1639995340000|2021-12-20 10:15:40|571.1|570.9|571.2|570.9|571.2|571|571.1|570.9|0
1639995350000|2021-12-20 10:15:50|571.3|571|571.3|571.1|571.3|571.2|571.2|571|3079
1639995360000|2021-12-20 10:16:00|571.4|571.2|572.8|572.3|572.9|572.4|571.4|571.2|30923
1639995370000|2021-12-20 10:16:10|572.7|572.2|572.6|572.1|572.7|572.4|572.3|572|2408
1639995380000|2021-12-20 10:16:20||572.2||572.2||572.3||572.2|0
1639995390000|2021-12-20 10:16:30|572.7|572.3|572.5|572.1|572.7|572.4|572.5|572.1|75
1639995400000|2021-12-20 10:16:40|572.4||572.4||572.4||572.4||0
1639995410000|2021-12-20 10:16:50|572.5|572|572.2|571.8|572.5|572.1|571.6|571.3|74683
1639995420000|2021-12-20 10:17:00|572.1|571.9|572.5|572.1|572.5|572.2|572.1|571.8|0
1639995430000|2021-12-20 10:17:10|572.4|572.2|572.3|572.1|572.4|572.2|572.3|572|468
1639995440000|2021-12-20 10:17:20|572.2|572|572.9|572.6|573|572.8|572.2|572|11912
1639995450000|2021-12-20 10:17:30|573|572.5|572.5|572.1|573|572.5|572.5|572.1|1341
1639995460000|2021-12-20 10:17:40|572.4|572|572.6|572.1|572.6|572.1|572.4|572|0
1639995470000|2021-12-20 10:17:50|572.5|572.2|572.5|572.1|572.5|572.3|572.5|572.1|0
1639995480000|2021-12-20 10:18:00|572.6|572.2|572.6|572.3|572.6|572.4|572.6|572.2|0
1639995490000|2021-12-20 10:18:10|572.5|572.2|572.6|572.3|572.6|572.3|572.5|572.2|0
1639995500000|2021-12-20 10:18:20||572.4||572.4||572.4||572.3|0
1639995510000|2021-12-20 10:18:30|572.8|572.5|572.9|572.5|573|572.6|572.7|572.4|1392
1639995520000|2021-12-20 10:18:40|572.8|572.6|572.7|572.3|572.8|572.7|572.7|572.3|32
1639995530000|2021-12-20 10:18:50|572.8|572.4|573|572.7|573|572.7|572.8|572.4|0
1639995540000|2021-12-20 10:19:00|572.9|572.6|572.9|572.6|573|572.8|572.3|572.1|8300
1639995550000|2021-12-20 10:19:10|573|572.7|573.3|573|573.4|573|573|572.7|7693
1639995560000|2021-12-20 10:19:20|573.2|572.9|574|573.6|574.1|573.7|573.2|572.9|4820
1639995570000|2021-12-20 10:19:30|573.9|573.7|573.9|573.6|574|573.7|573.9|573.5|4710
1639995580000|2021-12-20 10:19:40|573.8|573.5|574|573.6|574|573.6|573.8|573.5|1500
1639995590000|2021-12-20 10:19:50|573.9|573.7|573.8|573.5|573.9|573.8|573.5|573.2|1685
1639995600000|2021-12-20 10:20:00|573.9|573.3|574|573.7|574.3|574|573.4|573.3|28153
1639995610000|2021-12-20 10:20:10|573.9|573.6|573.9|573.5|574|573.7|573.7|573.4|2568
1639995620000|2021-12-20 10:20:20|573.6|573.6|574|573.6|574.1|573.9|573.6|573.4|34762
1639995630000|2021-12-20 10:20:30|573.9|573.4|573.7|573.3|573.9|573.4|573.7|573.3|1025
1639995660000|2021-12-20 10:21:00|573.6|573.4|573.3|573|573.6|573.5|573.3|573|435
1639995670000|2021-12-20 10:21:10||573.1||573.1||573.2||573|175
1639995680000|2021-12-20 10:21:20|573.5|573.2|573.7|573.3|573.8|573.4|573.5|573.1|588
1639995690000|2021-12-20 10:21:30|573.6|573.2|573.9|573.5|573.9|573.5|573.5|573.2|7
1639995700000|2021-12-20 10:21:40|574|573.6|574.4|574.1|574.4|574.1|574|573.6|0
1639995710000|2021-12-20 10:21:50|574.5|574.2|574.8|574.5|574.8|574.5|574.5|574.2|5252
1639995720000|2021-12-20 10:22:00|574.7|574.4|574.7|574.5|574.8|574.5|574.5|574.3|1062
1639995730000|2021-12-20 10:22:10|574.9|574.4|574.8|574.4|574.9|574.6|574.7|574.4|600
1639995740000|2021-12-20 10:22:20|574.7|574.3|574.8|574.6|574.8|574.6|574.6|574.2|3143
1639995750000|2021-12-20 10:22:30|574.7|574.5|575|574.7|575|574.7|574.7|574.3|2839
1639995760000|2021-12-20 10:22:40||574.8||574.8||574.8||574.7|801
1639995770000|2021-12-20 10:22:50|574.9|574.7|574.8|574.4|574.9|574.7|574.6|574.2|1252
1639995780000|2021-12-20 10:23:00|574.7|574.5|574.7|574.5|574.8|574.6|574.6|574.3|637
1639995790000|2021-12-20 10:23:10|574.9|574.6|574.8|574.4|575|574.6|574.8|574.4|100
1639995800000|2021-12-20 10:23:20|574.7|574.3|574.5|574.1|574.7|574.4|574.4|574|0
1639995810000|2021-12-20 10:23:30|574.4|574|574|573.7|574.4|574|573.9|573.5|1762
1639995820000|2021-12-20 10:23:40|573.9|573.5|573.8|573.4|573.9|573.5|573.7|573.4|14
1639995830000|2021-12-20 10:23:50|574|573.5|573.6|573.3|574|573.7|573.6|573.3|1475
1639995840000|2021-12-20 10:24:00|573.5|573.2|573.5|573.2|573.6|573.4|573.5|573|200
1639995850000|2021-12-20 10:24:10|573.6|573.1|573.6|573.3|573.6|573.4|573.5|573.1|100
1639995860000|2021-12-20 10:24:20|573.5|573.2|573.6|573.3|573.6|573.4|573.5|573.1|623
1639995870000|2021-12-20 10:24:30|573.5|573.4|574.2|573.9|574.2|573.9|573.5|573.4|2000
1639995880000|2021-12-20 10:24:40|574.1|573.8|574.1|573.8|574.4|574|574|573.7|1412
1639995890000|2021-12-20 10:24:50|574.2|573.7|574.7|574.2|574.7|574.3|574|573.6|8042
1639995900000|2021-12-20 10:25:00|574.6|574.1|574.5|574.1|574.6|574.2|574.5|574.1|0
1639995910000|2021-12-20 10:25:10|574.4|574|574.3|574.1|574.4|574.1|574.3|574|0
1639995920000|2021-12-20 10:25:20|574.4||574.3||574.4||574.3||0
1639995930000|2021-12-20 10:25:30|574.2|574|573.5|573.1|574.3|574|573.4|573|10886
1639995940000|2021-12-20 10:25:40|573.6|573.2|573.3|573|573.6|573.2|573.3|573|0
1639995950000|2021-12-20 10:25:50|573.4|573.1|573.5|573.1|573.5|573.1|573.4|573.1|0
1639995960000|2021-12-20 10:26:00|573.4|573.2|573.4|573|573.4|573.4|573.2|573|0
1639995970000|2021-12-20 10:26:10|573.3|573.1|573.5|573.1|573.6|573.3|573.2|573.1|278
1639995980000|2021-12-20 10:26:20|573.4|573|573.3|573|573.5|573.2|573.3|573|0
1639995990000|2021-12-20 10:26:30||573.1||573.1||573.2||573.1|100
1639996000000|2021-12-20 10:26:40|573.5|573.2|573.4|573.1|573.5|573.2|573.4|573|220
1639996010000|2021-12-20 10:26:50|573.3|573|573.1|572.8|573.4|573|572.9|572.6|186
1639996020000|2021-12-20 10:27:00|573.3|572.9|573.3|573|573.3|573|573.3|572.9|164
1639996030000|2021-12-20 10:27:10||572.9||573||573||572.9|0
1639996040000|2021-12-20 10:27:20|573.2|573.1|573.1|572.8|573.2|573.1|573.1|572.7|0
1639996050000|2021-12-20 10:27:30|573|572.9|572.6|572.3|573|573|572.6|572.3|0
1639996060000|2021-12-20 10:27:40|572.7|572.2|572.9|572.5|573.1|572.8|572.7|572.2|1618
1639996070000|2021-12-20 10:27:50|572.8|572.6|572.8|572.6|573|572.6|572.8|572.5|0
1639996080000|2021-12-20 10:28:00|572.9|572.7|573|572.7|573.1|572.8|572.9|572.7|704
1639996090000|2021-12-20 10:28:10|573.1||573||573.1||573||0
1639996100000|2021-12-20 10:28:20|572.8|572.8|573.1|572.8|573.1|572.9|572.8|572.7|2140
1639996110000|2021-12-20 10:28:30|573||573.1||573.1||573||0
1639996120000|2021-12-20 10:28:40|573.2|572.9|573.6|573.3|573.6|573.3|573.2|572.9|1609
1639996130000|2021-12-20 10:28:50|573.5|573.2|573.7|573.4|573.9|573.6|573.5|573.2|0
1639996140000|2021-12-20 10:29:00|573.6|573.3|573.5|573.2|573.8|573.4|573.5|573.2|1256
1639996150000|2021-12-20 10:29:10|573.6|573.1|573.3|573|573.6|573.1|573.1|572.7|425
1639996170000|2021-12-20 10:29:30|573.2|572.9|573|572.7|573.2|572.9|573|572.7|0
1639996180000|2021-12-20 10:29:40|573.1|572.8|573.2|572.9|573.3|573|573|572.7|254
1639996190000|2021-12-20 10:29:50|573.1|573|573.2|572.8|573.2|573|573|572.7|1500
1639996200000|2021-12-20 10:30:00|573.1|572.7|573.5|573.1|573.5|573.1|572.9|572.7|0
1639996210000|2021-12-20 10:30:10|573.1|573|573|572.6|573.5|573|572.7|572.4|2424
1639996220000|2021-12-20 10:30:20|572.9|572.7|573.3|573|573.3|573|572.9|572.7|628
1639996230000|2021-12-20 10:30:30|573.2|572.8|573.2|572.8|573.2|572.9|573|572.8|1363
1639996240000|2021-12-20 10:30:40|573.1|572.9|573.2|572.9|573.2|572.9|573.1|572.9|0
1639996250000|2021-12-20 10:30:50|573.3|573|573.2|572.9|573.3|573.2|573.2|572.9|756
1639996260000|2021-12-20 10:31:00|573.1||573.1||573.1||573.1||0
1639996270000|2021-12-20 10:31:10|573|572.8|572.7|572.4|573.1|572.8|572.7|572.4|431
1639996280000|2021-12-20 10:31:20|572.6|572.3|572.8|572.4|572.8|572.5|572.5|572.2|1073
1639996290000|2021-12-20 10:31:30|572.7|572.3|572.5|572.1|572.7|572.3|572.5|572.1|0
1639996300000|2021-12-20 10:31:40|572.4|572|572.5|572.2|572.6|572.2|572.3|572|0
1639996310000|2021-12-20 10:31:50|572.4|572.1|572.4|572|572.4|572.1|572.4|572|0
1639996320000|2021-12-20 10:32:00|572.3|572.1|572.4|572.1|572.4|572.1|572.3|572|437
1639996330000|2021-12-20 10:32:10|572.3|572|572.5|572.1|572.6|572.3|572.2|572|4015
1639996350000|2021-12-20 10:32:30|572.4|572|572.7|572.4|572.7|572.4|572.3|572|1752
1639996360000|2021-12-20 10:32:40|572.8|572.5|572.8|572.5|572.9|572.6|572.8|572.5|45
1639996370000|2021-12-20 10:32:50|572.9|572.6|572.9|572.7|573|572.8|572.9|572.6|8712
1639996400000|2021-12-20 10:33:20|573|572.8|573|572.8|573|572.9|573|572.7|358
1639996420000|2021-12-20 10:33:40|573.1|572.9|573.2|572.9|573.8|573.5|573.1|572.9|11093
1639996430000|2021-12-20 10:33:50|573.1|572.8|572.9|572.6|573.2|572.8|572.9|572.6|5
1639996440000|2021-12-20 10:34:00|572.8|572.5|572.4|572.2|572.8|572.5|572.4|572.2|8039
1639996450000|2021-12-20 10:34:10|572.3|572|572.4|572|572.4|572.1|572.3|572|349
1639996460000|2021-12-20 10:34:20|572.3|571.9|572.1|571.8|572.3|571.9|572.1|571.7|3320
1639996470000|2021-12-20 10:34:30|572.2|571.9|572.5|572.2|572.6|572.3|572.2|571.9|300
1639996480000|2021-12-20 10:34:40|572.6|572.3|572.5|572.2|572.8|572.4|572.5|572.1|1580
1639996490000|2021-12-20 10:34:50|572.4|572.1|573.4|573|573.5|573.1|572.2|572|43185
1639996500000|2021-12-20 10:35:00|573.5|573.1|573.4|573|573.7|573.4|573.4|573|2000
1639996510000|2021-12-20 10:35:10|573.3|572.9|573.2|572.9|573.3|573|573.1|572.8|1270
1639996520000|2021-12-20 10:35:20|573.1|572.8|572.5|572.1|573.1|572.8|572.5|572.1|1201
1639996530000|2021-12-20 10:35:30|572.4|572.2|572.6|572.3|572.7|572.4|572.4|572.2|2862
1639996540000|2021-12-20 10:35:40|572.7|572.2|572.8|572.5|572.8|572.5|572.7|572.2|0
1639996560000|2021-12-20 10:36:00|572.9|572.6|572.6|572.2|572.9|572.6|572.5|572.2|434
1639996570000|2021-12-20 10:36:10|572.5|572.1|572.5|572.1|572.5|572.1|572.4|572|948
1639996580000|2021-12-20 10:36:20|572.4|572.2|572.5|572.2|572.5|572.2|572.4|571.9|0
1639996590000|2021-12-20 10:36:30|572.6|572.3|572.6|572.2|572.7|572.4|572.6|572.2|0
1639996600000|2021-12-20 10:36:40||572.3||572.3||572.3||572.3|0
1639996610000|2021-12-20 10:36:50|572.5|572.4|572.4|572.1|572.5|572.4|572.3|572|1260
1639996620000|2021-12-20 10:37:00|572.3|572|572.3|571.9|572.3|572|572.2|571.8|425
1639996630000|2021-12-20 10:37:10|572.2|571.8|571.9|571.6|572.2|571.8|571.8|571.6|0
1639996640000|2021-12-20 10:37:20|571.8|571.4|571.8|571.5|571.8|571.5|571.7|571.4|2318
1639996650000|2021-12-20 10:37:30|571.7|571.4|571.7|571.4|571.8|571.4|571.7|571.4|105
1639996660000|2021-12-20 10:37:40|571.6|571.5|571.7|571.4|571.8|571.6|571.6|571.3|3836
1639996670000|2021-12-20 10:37:50|571.6|571.3|571.5|571.2|571.6|571.3|571.5|571.2|400
1639996680000|2021-12-20 10:38:00|571.6|571.3|572.1|571.8|572.1|571.8|571.5|571.3|1266
1639996690000|2021-12-20 10:38:10|572|571.7|571.7|571.2|572|571.7|571.6|571.2|10242
1639996700000|2021-12-20 10:38:20|571.6|571.3|571.6|571.2|571.6|571.3|571.5|571.1|0
1639996710000|2021-12-20 10:38:30|571.7|571.3|571.6|571.3|571.8|571.5|571.6|571.3|1624
1639996720000|2021-12-20 10:38:40|571.5|571.4|571.7|571.4|571.8|571.4|571.5|571.2|911
1639996730000|2021-12-20 10:38:50|571.8|571.5|571.7|571.5|571.8|571.5|571.7|571.4|0
1639996740000|2021-12-20 10:39:00|571.6|571.3|571.6|571.3|571.6|571.3|571.5|571.3|425
1639996750000|2021-12-20 10:39:10|571.5|571.2|571.5|571.2|571.6|571.3|571.4|571.1|1663
1639996760000|2021-12-20 10:39:20|571.6|571.3|571.7|571.3|571.8|571.4|571.6|571.3|1548
1639996770000|2021-12-20 10:39:30|571.8|571.4|572.1|571.7|572.1|571.8|571.8|571.4|0
1639996780000|2021-12-20 10:39:40||571.8||571.8||571.9||571.8|0
1639996790000|2021-12-20 10:39:50||571.9||571.8||571.9||571.8|0
1639996800000|2021-12-20 10:40:00|572|571.7|572.2|571.9|572.2|571.9|572|571.6|3019
1639996810000|2021-12-20 10:40:10|572.1|571.8|571.8|571.5|572.1|571.8|571.8|571.4|0
1639996820000|2021-12-20 10:40:20|571.9|571.6|572|571.8|572.1|571.9|571.9|571.6|2326
1639996830000|2021-12-20 10:40:30|572.1|571.9|572.1|571.8|572.2|571.9|572.1|571.8|54
1639996840000|2021-12-20 10:40:40|572.2|571.9|572.1|571.8|572.2|571.9|572.1|571.8|400
1639996850000|2021-12-20 10:40:50|572|571.9|572|571.8|572.1|571.9|571.9|571.6|5798
1639996860000|2021-12-20 10:41:00|572.1|571.9|572.6|572.2|572.6|572.3|572.1|571.9|869
1639996870000|2021-12-20 10:41:10|572.5|572.3|572.1|571.8|572.6|572.3|572.1|571.8|12556
1639996880000|2021-12-20 10:41:20||571.9||571.9||571.9||571.9|0
1639996890000|2021-12-20 10:41:30|572.3|571.8|572.5|572.1|572.5|572.1|572.3|571.8|461
1639996900000|2021-12-20 10:41:40|572.7|572.2|572.4|572.2|572.7|572.6|572.4|572.1|1998
1639996910000|2021-12-20 10:41:50|572.1|572|572.4|572.2|572.4|572.2|572.1|571.9|11000
1639996920000|2021-12-20 10:42:00|572.6|572.3|572.8|572.4|572.8|572.5|572.6|572.3|731
1639996930000|2021-12-20 10:42:10|572.7|572.5|572.9|572.6|572.9|572.6|572.5|572.4|1265
1639996940000|2021-12-20 10:42:20|573|572.7|573.4|573.2|573.5|573.2|572.9|572.5|4757
1639996950000|2021-12-20 10:42:30|573.5|573|573.4|573.2|573.5|573.2|573.2|573|40
1639996960000|2021-12-20 10:42:40|573.3|573.1|573.4|573.1|573.4|573.1|573.3|573.1|0
1639996970000|2021-12-20 10:42:50|573.5|573.2|573.8|573.6|573.8|573.6|573.5|573.2|2591
1639996980000|2021-12-20 10:43:00||573.5||573.6||573.6||573.5|0
1639996990000|2021-12-20 10:43:10|574|573.7|573.9|573.6|574.1|573.8|573.8|573.6|1191
1639997000000|2021-12-20 10:43:20|573.8||573.8||573.9||573.8||0
1639997010000|2021-12-20 10:43:30||573.7||573.6||573.7||573.6|0
1639997020000|2021-12-20 10:43:40|573.9|573.7|574.4|574.1|574.4|574.3|573.9|573.7|15547
1639997030000|2021-12-20 10:43:50|574.3|574|574.3|574|574.3|574|574.3|574|0
1639997040000|2021-12-20 10:44:00|574.2|573.9|574|573.7|574.4|574.1|573.9|573.6|4366
1639997050000|2021-12-20 10:44:10|574.1|573.8|573.6|573.4|574.2|573.8|573.6|573.4|1861
1639997060000|2021-12-20 10:44:20|573.7|573.5|573.8|573.5|573.8|573.5|573.7|573.4|1172
1639997070000|2021-12-20 10:44:30|573.7|573.4|574.1|573.7|574.1|573.7|573.6|573.4|1502
1639997080000|2021-12-20 10:44:40|574|573.6|573.9|573.5|574.1|573.6|573.9|573.4|1000
1639997090000|2021-12-20 10:44:50|574|573.6|573.7|573.5|574|573.6|573.7|573.5|0
1639997100000|2021-12-20 10:45:00|573.6|573.4|573.7|573.4|573.8|573.5|573.4|573.2|2594
1639997110000|2021-12-20 10:45:10|573.6|573.5|573.4|573|573.9|573.6|573.4|573|4041
1639997120000|2021-12-20 10:45:20|573.3|573.1|573.7|573.3|573.8|573.4|573.3|573.1|3801
1639997130000|2021-12-20 10:45:30|573.8|573.4|573.7|573.3|573.9|573.5|573.5|573.2|0
1639997140000|2021-12-20 10:45:40|573.6|573.2|573.6|573.2|573.7|573.2|573.5|573.2|0
1639997150000|2021-12-20 10:45:50|573.5|573.1|573.7|573.3|573.8|573.3|573|572.8|4307
1639997160000|2021-12-20 10:46:00|573.8||573.7||573.8||573.6||0
1639997170000|2021-12-20 10:46:10|573.6|573.2|573.3|572.9|573.6|573.2|573.2|572.9|2230
1639997180000|2021-12-20 10:46:20|573.4|573|573.5|573.1|573.6|573.2|573.4|573|482
1639997190000|2021-12-20 10:46:30||573.2||573.2||573.2||573.2|0
1639997200000|2021-12-20 10:46:40|573.4|573.1|573.7|573.5|573.9|573.5|573.4|573.1|0
1639997210000|2021-12-20 10:46:50|573.6|573.4|573.7|573.4|573.7|573.5|573.6|573.3|0
1639997220000|2021-12-20 10:47:00|573.6|573.3|573.9|573.4|573.9|573.4|573.6|573.3|256
1639997230000|2021-12-20 10:47:10|573.8|573.5|573.6|573.3|573.9|573.7|573.5|573.3|7285
1639997240000|2021-12-20 10:47:20|573.5|573.2|573.3|573|573.5|573.2|573.3|573|425
1639997250000|2021-12-20 10:47:30|573.4|573.1|573.5|573.1|573.5|573.2|573.4|573|279
1639997260000|2021-12-20 10:47:40|573.4||573.5||573.5||573.4||0
1639997280000|2021-12-20 10:48:00|573.4|573|573.5|573.2|573.5|573.3|573.1|573|3236
1639997290000|2021-12-20 10:48:10|573.6|573.3|573.6|573.3|573.8|573.4|573.5|573.1|3136
1639997300000|2021-12-20 10:48:20|573.5|573.2|573.5|573.3|573.6|573.3|573.5|573.1|0
1639997310000|2021-12-20 10:48:30|573.4||573.5||573.5||573.4||0
1639997320000|2021-12-20 10:48:40|573.4|573.1|573.4|573.1|573.4|573.1|573.3|573.1|5
1639997330000|2021-12-20 10:48:50|573.3|573|573.2|573|573.3|573|573.2|572.9|5540
1639997350000|2021-12-20 10:49:10|573.1|572.9|573.2|572.9|573.3|573|573|572.8|795
1639997360000|2021-12-20 10:49:20|573.3|573|573.3|573|573.4|573|573.3|573|0
1639997370000|2021-12-20 10:49:30|573.4|573.1|573.4|573|573.4|573.1|573.3|573|0
1639997380000|2021-12-20 10:49:40|573.5|573.1|573.5|573.2|573.6|573.3|573.5|573.1|0
1639997390000|2021-12-20 10:49:50|573.2|573.1|573.7|573.4|573.7|573.4|573.2|573|3376
1639997400000|2021-12-20 10:50:00|573.6|573.5|573.9|573.7|573.9|573.8|573.6|573.5|2139
1639997410000|2021-12-20 10:50:10|574.1|573.8|574.3|574|574.3|574|574.1|573.7|1308
1639997420000|2021-12-20 10:50:20|574.2|573.9|573.7|573.4|574.3|574|573.5|573.2|2841
1639997430000|2021-12-20 10:50:30|573.6|573.3|573.6|573.3|573.7|573.4|573.5|573.2|1993
1639997440000|2021-12-20 10:50:40|573.5|573.2|573.5|573.1|573.5|573.2|573.5|573.1|0
1639997450000|2021-12-20 10:50:50||573||573||573||573|0
1639997460000|2021-12-20 10:51:00|573.3|573.1|573.3|573|573.4|573.1|573.3|573|0
1639997480000|2021-12-20 10:51:20|573.2|572.9|573.2|573|573.2|573|573.1|572.9|353
1639997490000|2021-12-20 10:51:30|573.1|572.9|573.2|572.9|573.3|572.9|572.8|572.6|2361
1639997500000|2021-12-20 10:51:40|573.1|572.8|573.1|572.7|573.2|572.9|573.1|572.7|0
1639997510000|2021-12-20 10:51:50|573|572.6|572.9|572.6|573|572.7|572.9|572.6|0
1639997520000|2021-12-20 10:52:00|572.8||572.8||572.9||572.8||0
1639997530000|2021-12-20 10:52:10|572.7||572.9||572.9||572.7||448
1639997540000|2021-12-20 10:52:20|573|572.7|573.1|572.8|573.1|572.8|573|572.6|217
1639997550000|2021-12-20 10:52:30||572.9||572.8||572.9||572.8|0
1639997560000|2021-12-20 10:52:40|573|572.7|573|572.7|573|572.7|573|572.7|0
1639997570000|2021-12-20 10:52:50||572.8||572.7||572.8||572.7|0
1639997580000|2021-12-20 10:53:00|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.6|0
1639997590000|2021-12-20 10:53:10|572.8|572.7|572.8|572.6|572.8|572.7|572.8|572.6|0
1639997600000|2021-12-20 10:53:20|572.9|572.7|573|572.6|573.1|572.8|572.9|572.6|220
1639997610000|2021-12-20 10:53:30|573.1|572.7|573|572.6|573.1|572.8|573|572.6|0
1639997620000|2021-12-20 10:53:40|572.9|572.7|572.9|572.6|572.9|572.7|572.9|572.6|0
1639997630000|2021-12-20 10:53:50|572.8||572.8||572.8||572.8||0
1639997640000|2021-12-20 10:54:00|572.7|572.5|572.7|572.4|573|572.6|572.6|572.4|4639
1639997650000|2021-12-20 10:54:10|572.8|572.5|572.9|572.5|572.9|572.5|572.8|572.5|0
1639997660000|2021-12-20 10:54:20||572.6||572.7||572.7||572.6|0
1639997680000|2021-12-20 10:54:40|572.8|572.8|572.8|572.5|572.8|572.8|572.7|572.4|2893
1639997690000|2021-12-20 10:54:50|572.9|572.6|573.2|573|573.2|573|572.9|572.6|1850
1639997700000|2021-12-20 10:55:00|573.3|573.1|573.4|573.1|573.6|573.4|573.2|573|2630
1639997710000|2021-12-20 10:55:10|573.3|573|573.4|573.1|573.4|573.1|573.3|573|0
1639997720000|2021-12-20 10:55:20|573.6|573.2|573.2|572.9|573.7|573.5|573.2|572.9|1626
1639997730000|2021-12-20 10:55:30|573.3|573|573.4|573.1|573.4|573.1|573.3|573|0
1639997740000|2021-12-20 10:55:40|573.3|573.2|573.4|573.1|573.4|573.2|573.3|573|0
1639997750000|2021-12-20 10:55:50|573.3|573|573.3|573|573.3|573|573.3|573|0
1639997760000|2021-12-20 10:56:00|573.4|573.1|573.6|573.3|573.6|573.3|573.4|573.1|215
1639997770000|2021-12-20 10:56:10|573.7|573.4|573.8|573.6|573.8|573.6|573.5|573.2|1449
1639997780000|2021-12-20 10:56:20|573.7|573.4|573.7|573.4|573.8|573.4|573.6|573.3|5303
1639997800000|2021-12-20 10:56:40|573.6|573.3|573.6|573.3|573.7|573.5|573.5|573.3|740
1639997810000|2021-12-20 10:56:50|573.8|573.4|573.8|573.4|573.9|573.6|573.8|573.3|473
1639997820000|2021-12-20 10:57:00|573.9|573.5|573.9|573.6|574|573.7|573.8|573.5|0
1639997830000|2021-12-20 10:57:10|573.8|573.5|573.9|573.4|573.9|573.5|573.7|573.4|436
1639997840000|2021-12-20 10:57:20|573.8||573.8||573.8||573.8||0
1639997850000|2021-12-20 10:57:30||573.5||573.5||573.5||573.5|200
1639997860000|2021-12-20 10:57:40|573.7|573.4|573.5|573.3|573.8|573.5|573.5|573.3|109
1639997870000|2021-12-20 10:57:50|573.4|573.2|573.3|573|573.4|573.2|573.3|573|300
1639997880000|2021-12-20 10:58:00|573.2|573.1|573|572.8|573.2|573.1|572.9|572.8|1443
1639997890000|2021-12-20 10:58:10||572.7||572.8||572.9||572.7|207
1639997900000|2021-12-20 10:58:20|572.9|572.7|572.9|572.6|573|572.7|572.9|572.6|0
1639997910000|2021-12-20 10:58:30|573|572.7|573.1|572.8|573.1|572.8|573|572.7|187
1639997920000|2021-12-20 10:58:40|573.2|572.9|573.1|572.8|573.2|572.9|573.1|572.8|0
1639997930000|2021-12-20 10:58:50|573.3|572.9|573.3|573|573.3|573.2|573.3|572.8|1117
1639997940000|2021-12-20 10:59:00|573.2|573.1|573.2|572.9|573.3|573.1|573|572.7|3779
1639997950000|2021-12-20 10:59:10|573.3|573|573.3|572.9|573.4|573.2|573.3|572.9|2700
1639997960000|2021-12-20 10:59:20|573.2|573|573.3|573|573.3|573|573.2|572.9|0
1639997970000|2021-12-20 10:59:30|573.2|572.9|573.4|573.1|573.5|573.2|573.2|572.9|465
1639997980000|2021-12-20 10:59:40|573.5|573.2|573.3|573|573.6|573.2|573.3|573|0
1639997990000|2021-12-20 10:59:50|573.4|573.1|573.2|572.9|573.5|573.3|573.2|572.9|2737
1639998000000|2021-12-20 11:00:00|573.1|573|573.1|572.8|573.2|573|573|572.8|1342
1639998010000|2021-12-20 11:00:10|573.2|572.9|573.3|573.1|573.3|573.1|573.2|572.9|0
1639998020000|2021-12-20 11:00:20|573.2|573|573.3|573|573.3|573.2|573.2|573|260
1639998030000|2021-12-20 11:00:30|573.2|572.9|573.2|572.9|573.3|573|573.2|572.9|0
1639998040000|2021-12-20 11:00:40|573.1|573|573.2|572.9|573.2|573.1|573|572.7|2582
1639998050000|2021-12-20 11:00:50|573.1|573|573|572.9|573.1|573|573|572.9|1457
1639998060000|2021-12-20 11:01:00|573.1|572.8|573|572.7|573.2|572.8|572.9|572.6|0
1639998070000|2021-12-20 11:01:10|572.9||573||573||572.9||0
1639998080000|2021-12-20 11:01:20|573.1|572.8|573.2|572.9|573.2|572.9|573.1|572.8|233
1639998100000|2021-12-20 11:01:40|573.1||573.2||573.2||573.1||0
1639998110000|2021-12-20 11:01:50|573.1|573|573.2|572.9|573.2|573|573.1|572.9|700
1639998120000|2021-12-20 11:02:00|573.1||573.2||573.2||573.1||0
1639998130000|2021-12-20 11:02:10|573.1|572.8|573.2|572.9|573.2|572.9|573|572.7|1646
1639998140000|2021-12-20 11:02:20|573.1|572.8|573|572.7|573.1|572.8|572.9|572.7|0
1639998150000|2021-12-20 11:02:30|573.1|572.8|573.1|572.8|573.2|573|573.1|572.8|709
1639998160000|2021-12-20 11:02:40|573.2|572.9|573.2|572.9|573.2|573|573.2|572.9|11
1639998170000|2021-12-20 11:02:50|573.1|572.8|573.1|572.8|573.1|572.8|572.9|572.6|1012
1639998190000|2021-12-20 11:03:10||572.9||572.9||572.9||572.9|0
1639998200000|2021-12-20 11:03:20|573.2|573|573.2|573|573.2|573|573.2|573|229
1639998210000|2021-12-20 11:03:30|573.1|572.9|573.1|572.8|573.2|572.9|573|572.7|366
1639998220000|2021-12-20 11:03:40|573|572.9|573|572.7|573.1|572.9|573|572.7|1412
1639998230000|2021-12-20 11:03:50|573.2|572.8|573.3|573|573.3|573.1|573.2|572.7|1179
1639998250000|2021-12-20 11:04:10|573.2|573.1|573.3|573|573.3|573.2|573.2|573|400
1639998270000|2021-12-20 11:04:30|573.4|573.1|573.6|573.2|573.9|573.6|573.4|573.1|10000
1639998280000|2021-12-20 11:04:40|573.5||573.5||573.5||573.5||0
1639998290000|2021-12-20 11:04:50|573.6|573.3|573.6|573.3|573.6|573.3|573.6|573.3|0
1639998300000|2021-12-20 11:05:00|573.5|573.4|573.6|573.4|573.6|573.4|573.5|573.3|1848
1639998310000|2021-12-20 11:05:10|573.5||573.6||573.6||573.5||0
1639998320000|2021-12-20 11:05:20|573.5|573.3|573|572.7|573.5|573.3|573|572.7|7724
1639998330000|2021-12-20 11:05:30|572.9|572.6|572.5|572.2|572.9|572.6|572.5|572.2|512
1639998340000|2021-12-20 11:05:40|572.4|572|572.5|572.3|572.6|572.4|572.1|572|8960
1639998350000|2021-12-20 11:05:50|572.4|572.4|572.9|572.5|573|572.5|572.4|572.4|571
1639998360000|2021-12-20 11:06:00|573|572.6|573|572.7|573|572.7|573|572.6|0
1639998370000|2021-12-20 11:06:10|572.9|572.6|572.9|572.6|572.9|572.6|572.9|572.6|0
1639998380000|2021-12-20 11:06:20|572.8|572.5|572.6|572.3|572.8|572.5|572.6|572.3|560
1639998390000|2021-12-20 11:06:30|572.7|572.4|572.6|572.3|572.9|572.6|572.6|572.3|2637
1639998400000|2021-12-20 11:06:40|572.8|572.4|572.9|572.5|572.9|572.5|572.8|572.3|829
1639998410000|2021-12-20 11:06:50|572.8|572.6|572.8|572.5|572.9|572.7|572.8|572.5|512
1639998420000|2021-12-20 11:07:00|572.7|572.4|572.8|572.4|572.8|572.4|572.7|572.4|0
1639998440000|2021-12-20 11:07:20||572.5||572.6||572.6||572.4|0
1639998450000|2021-12-20 11:07:30|572.9|572.7|573|572.7|573.1|572.7|572.9|572.7|208
1639998460000|2021-12-20 11:07:40|572.9|572.6|573|572.7|573|572.7|572.9|572.6|500
1639998470000|2021-12-20 11:07:50|573.1|572.8|572.6|572.3|573.2|572.9|572.4|572.1|8045
1639998480000|2021-12-20 11:08:00|572.5|572.2|572.3|572.1|572.5|572.2|572.3|572.1|0
1639998490000|2021-12-20 11:08:10|572.4|572.2|572.1|572|572.7|572.4|572.1|572|6699
1639998500000|2021-12-20 11:08:20|571.9|571.9|571.7|571.4|572|571.9|571.7|571.4|4660
1639998510000|2021-12-20 11:08:30|571.9|571.5|571.6|571.4|572|571.7|571.5|571.4|14235
1639998520000|2021-12-20 11:08:40||571.5||571.4||571.5||571.4|348
1639998530000|2021-12-20 11:08:50|571.7|571.5|571.8|571.5|571.8|571.6|571.7|571.5|987
1639998540000|2021-12-20 11:09:00|571.9|571.9|571.8|571.5|572|571.9|571.8|571.5|6358
1639998550000|2021-12-20 11:09:10|571.9|571.6|571.8|571.5|572|571.7|571.8|571.5|959
1639998560000|2021-12-20 11:09:20|571.7|571.4|571.1|570.8|571.7|571.4|570.8|570.7|23935
1639998570000|2021-12-20 11:09:30|571|570.7|571.2|571|571.2|571|570.9|570.7|802
1639998580000|2021-12-20 11:09:40|571.1|571.1|571.1|570.9|571.4|571.1|571|570.8|4687
1639998590000|2021-12-20 11:09:50|571|570.8|571.2|570.9|571.2|571|571|570.8|4058
1639998600000|2021-12-20 11:10:00|571.3|571|571.3|571|571.3|571|571.3|571|0
1639998610000|2021-12-20 11:10:10|571.2|570.9|571|570.8|571.2|571|571|570.8|8131
1639998620000|2021-12-20 11:10:20|571.1|570.6|570.7|570.5|571.1|570.6|570.5|570.2|11225
1639998630000|2021-12-20 11:10:30|570.6|570.4|570.7|570.5|570.7|570.5|570.6|570.3|701
1639998640000|2021-12-20 11:10:40|570.6|570.4|570.7|570.4|570.7|570.4|570.6|570.4|0
1639998650000|2021-12-20 11:10:50|570.6|570.3|570.6|570.4|570.7|570.4|570.6|570.3|1649
1639998660000|2021-12-20 11:11:00|570.5|570.3|570.5|570.1|570.5|570.3|570.3|570.1|1823
1639998670000|2021-12-20 11:11:10|570.4|570.2|570.4|570.1|570.5|570.2|570.4|570.1|0
1639998680000|2021-12-20 11:11:20|570.5|570.2|570.6|570.2|570.7|570.3|570.5|570.2|1032
1639998690000|2021-12-20 11:11:30|570.5|570.1|570.5|570.2|570.6|570.2|570.3|570|1771
1639998700000|2021-12-20 11:11:40|570.6|570.3|570.3|570|570.6|570.3|570.2|570|11599
1639998710000|2021-12-20 11:11:50|570.4|570.1|570.7|570.5|570.7|570.5|570.4|570|834
1639998720000|2021-12-20 11:12:00|570.9|570.6|570.8|570.5|571.2|570.9|570.8|570.5|13704
1639998730000|2021-12-20 11:12:10|570.7|570.4|570.7|570.4|570.7|570.4|570.3|570.1|12483
1639998740000|2021-12-20 11:12:20|570.6|570.3|571.4|571.1|571.7|571.4|570.6|570.3|6750
1639998750000|2021-12-20 11:12:30|571.5|571.2|571.8|571.4|571.8|571.4|571.5|571.2|0
1639998760000|2021-12-20 11:12:40|571.9|571.5|571.9|571.6|572.2|572|571.8|571.4|5273
1639998770000|2021-12-20 11:12:50|572|571.7|572|571.6|572|571.7|572|571.6|1000
1639998780000|2021-12-20 11:13:00|571.9|571.7|571.9|571.6|572.4|572|571.9|571.6|0
1639998790000|2021-12-20 11:13:10|572|571.5|571.9|571.5|572|571.6|571.7|571.3|425
1639998800000|2021-12-20 11:13:20|572|571.6|572.2|571.9|572.6|572.1|572|571.5|8232
1639998810000|2021-12-20 11:13:30|572.4|572|572.8|572.3|572.9|572.8|572.4|572|5141
1639998830000|2021-12-20 11:13:50|572.7|572.4|572.8|572.5|572.9|572.5|572.6|572.4|500
1639998840000|2021-12-20 11:14:00|572.7|572.4|572|571.7|572.8|572.4|572|571.6|28077
1639998850000|2021-12-20 11:14:10||571.6||571.7||571.7||571.6|0
1639998870000|2021-12-20 11:14:30|571.9|571.6|571.5|571.2|572|571.6|571.5|571.2|2073
1639998900000|2021-12-20 11:15:00|571.6|571.3|571.8|571.3|571.9|571.7|571.6|571.3|1370
1639998910000|2021-12-20 11:15:10|571.7|571.2|571.6|571.3|571.8|571.5|571.6|571.2|2006
1639998920000|2021-12-20 11:15:20|571.5|571.2|571.2|570.8|571.5|571.3|571.2|570.7|12405
1639998930000|2021-12-20 11:15:30|571.3|570.9|571.4|571|571.4|571|571.3|570.9|272
1639998940000|2021-12-20 11:15:40|571.5|571.1|571.2|570.8|571.5|571.1|571.2|570.8|27
1639998950000|2021-12-20 11:15:50|571.1|570.9|571.3|570.9|571.3|571|571.1|570.8|350
1639998960000|2021-12-20 11:16:00|571.2|571|571.2|570.9|571.4|571|571|570.8|1649
1639998970000|2021-12-20 11:16:10|571.3|571|571.4|571|571.4|571|571.3|571|0
1639998980000|2021-12-20 11:16:20|571.3|570.9|571.2|570.9|571.3|570.9|571.2|570.9|1290
1639998990000|2021-12-20 11:16:30||570.8||570.7||570.8||570.7|0
1639999000000|2021-12-20 11:16:40|571.3|570.9|571.3|571|571.4|571|571.3|570.9|0
1639999010000|2021-12-20 11:16:50|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|1293
1639999020000|2021-12-20 11:17:00|571.2|571|571.2|570.9|571.2|571|571|570.7|6727
1639999040000|2021-12-20 11:17:20|571.1|570.8|571|570.6|571.1|570.8|571|570.6|18
1639999050000|2021-12-20 11:17:30|570.9|570.7|571|570.8|571|570.8|570.9|570.7|1011
1639999060000|2021-12-20 11:17:40|571.2|570.9|571.1|570.8|571.2|570.9|571.1|570.8|1488
1639999070000|2021-12-20 11:17:50|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.9|0
1639999080000|2021-12-20 11:18:00|571.2|571|571.2|570.8|571.4|571|570.9|570.8|2159
1639999090000|2021-12-20 11:18:10|571.3|570.9|571.3|571|571.4|571|571.3|570.8|0
1639999130000|2021-12-20 11:18:50|571.2|570.9|571.2|570.8|571.2|570.9|571.2|570.8|0
1639999140000|2021-12-20 11:19:00|571.1|570.9|571.2|570.8|571.2|570.9|571.1|570.8|0
1639999150000|2021-12-20 11:19:10|571.1|570.9|571.4|571.1|571.5|571.2|571|570.8|736
1639999160000|2021-12-20 11:19:20|571.3|571|571.4|571|571.4|571|571.3|571|1951
1639999170000|2021-12-20 11:19:30|571.3|570.9|571.4|571|571.4|571|571.1|570.8|970
1639999180000|2021-12-20 11:19:40|571.3||571.3||571.3||571.3||0
1639999190000|2021-12-20 11:19:50|571.2|570.9|571.2|571|571.2|571|571|570.8|1829
1639999200000|2021-12-20 11:20:00|571.1|570.9|570.9|570.5|571.1|570.9|570.9|570.5|1882
1639999210000|2021-12-20 11:20:10||570.6||570.6||570.7||570.6|0
1639999220000|2021-12-20 11:20:20|571|570.7|571.1|570.8|571.1|570.8|570.9|570.6|935
1639999230000|2021-12-20 11:20:30|571.2|570.9|571.2|570.9|571.3|571|570.9|570.8|5058
1639999240000|2021-12-20 11:20:40|571.1|570.8|571.1|570.8|571.2|571|571|570.8|6
1639999250000|2021-12-20 11:20:50|571.2|570.9|571.3|570.9|571.3|570.9|571.2|570.9|176
1639999260000|2021-12-20 11:21:00||571||570.9||571||570.9|500
1639999270000|2021-12-20 11:21:10|571.2||571.2||571.2||571.2||0
1639999280000|2021-12-20 11:21:20|571.1|571|571.4|571.1|571.5|571.1|571|570.8|14552
1639999290000|2021-12-20 11:21:30|571.3|571|571.2|571|571.4|571|571.2|571|512
1639999320000|2021-12-20 11:22:00|571.3|571.1|571.5|571.2|571.6|571.3|571.3|571.1|1332
1639999330000|2021-12-20 11:22:10|571.4|571.1|571.4|571.1|571.4|571.1|571.3|571|512
1639999340000|2021-12-20 11:22:20|571.3|571|571.3|570.9|571.3|571|571.3|570.9|0
1639999350000|2021-12-20 11:22:30|571.4|571|571.2|570.9|571.7|571.5|571.2|570.9|15419
1639999360000|2021-12-20 11:22:40|571.1|570.8|571.2|570.9|571.2|570.9|571.1|570.7|0
1639999370000|2021-12-20 11:22:50|571.3|571|571.5|571.2|571.5|571.2|571.3|570.9|1223
1639999380000|2021-12-20 11:23:00|571.4|571.1|571.4|571.3|571.6|571.3|571.4|571.1|1704
1639999390000|2021-12-20 11:23:10|571.6|571.4|571.7|571.4|571.7|571.5|571.6|571.4|240
1639999400000|2021-12-20 11:23:20|571.6|571.1|571.5|571.1|571.6|571.2|571.2|570.9|8601
1639999410000|2021-12-20 11:23:30|571.4||571.4||571.4||571.4||0
1639999420000|2021-12-20 11:23:40|571.5|571.2|571.5|571.2|571.5|571.2|571.5|571.2|0
1639999430000|2021-12-20 11:23:50|571.4|571.3|571.7|571.4|571.7|571.4|571.4|571.1|971
1639999440000|2021-12-20 11:24:00|571.5|571.5|571.6|571.3|571.7|571.5|571.5|571.2|5
1639999450000|2021-12-20 11:24:10|571.7|571.4|571.6|571.3|571.7|571.4|571.6|571.3|0
1639999460000|2021-12-20 11:24:20|571.7|571.4|571.7|571.4|571.7|571.4|571.7|571.4|0
1639999470000|2021-12-20 11:24:30|571.6||571.6||571.6||571.6||0
1639999490000|2021-12-20 11:24:50|571.7|571.5|571.8|571.4|571.9|571.6|571.7|571.4|1528
1639999500000|2021-12-20 11:25:00|571.7|571.5|571.9|571.6|571.9|571.6|571.5|571.4|190
1639999520000|2021-12-20 11:25:20|571.8||571.9||571.9||571.8||0
1639999530000|2021-12-20 11:25:30|571.8|571.7|571.7|571.4|571.8|571.8|571.7|571.4|210
1639999550000|2021-12-20 11:25:50||571.5||571.5||571.5||571.5|0
1639999560000|2021-12-20 11:26:00|571.6|571.6|571.8|571.5|571.8|571.6|571.6|571.4|616
1639999570000|2021-12-20 11:26:10|571.7|571.4|571.7|571.4|571.7|571.5|571.6|571.4|0
1639999580000|2021-12-20 11:26:20|571.8|571.5|571.8|571.6|571.8|571.7|571.8|571.5|190
1639999590000|2021-12-20 11:26:30|571.7|571.7|571.7|571.4|571.7|571.7|571.7|571.4|812
1639999600000|2021-12-20 11:26:40|571.8|571.5|571.8|571.5|572|571.8|571.8|571.5|4175
1639999610000|2021-12-20 11:26:50|571.7||571.7||571.8||571.7||0
1639999620000|2021-12-20 11:27:00|571.8|571.6|571.4|571.2|571.8|571.6|571.4|571.1|3722
1639999630000|2021-12-20 11:27:10|571.5|571.3|572|571.8|572.4|571.9|571.5|571.3|29523
1639999640000|2021-12-20 11:27:20|571.9|571.7|571.7|571.5|571.9|571.7|571.7|571.5|2203
1639999650000|2021-12-20 11:27:30|571.8|571.6|571.2|570.9|572.1|571.7|571|570.8|15472
1639999660000|2021-12-20 11:27:40|571.1||571.2||571.2||571.1||0
1639999670000|2021-12-20 11:27:50|571.3|571|571.4|571.1|571.4|571.1|571.3|570.9|319
1639999680000|2021-12-20 11:28:00|571.3|570.9|571|570.7|571.3|570.9|570.9|570.6|643
1639999690000|2021-12-20 11:28:10|571.1|570.8|571.1|570.8|571.2|570.9|571.1|570.7|635
1639999700000|2021-12-20 11:28:20||570.9||570.9||570.9||570.9|0
1639999710000|2021-12-20 11:28:30|571.2|571|571.2|570.8|571.3|571.1|571.2|570.8|211
1639999720000|2021-12-20 11:28:40||570.9||570.8||570.9||570.8|0
1639999740000|2021-12-20 11:29:00|571.1|570.7|570.7|570.4|571.1|570.7|570.7|570.4|1099
1639999750000|2021-12-20 11:29:10|570.8|570.5|571.1|570.8|571.2|570.9|570.8|570.5|1824
1639999760000|2021-12-20 11:29:20||570.7||570.7||570.8||570.7|0
1639999770000|2021-12-20 11:29:30|571|570.6|571|570.6|571|570.6|571|570.6|0
1639999780000|2021-12-20 11:29:40|570.9|570.5|570.7|570.3|570.9|570.5|570.7|570.3|0
1639999790000|2021-12-20 11:29:50|570.8|570.4|571|570.7|571|570.8|570.8|570.4|1074
1639999800000|2021-12-20 11:30:00|570.9|570.6|570.9|570.6|570.9|570.6|570.9|570.6|0
1639999810000|2021-12-20 11:30:10|570.8|570.5|570.7|570.4|570.8|570.5|570.7|570.4|0
1639999820000|2021-12-20 11:30:20|570.8|570.3|571|570.7|571|570.7|570.8|570.3|2297
1639999830000|2021-12-20 11:30:30|571.1|570.8|571.1|570.8|571.1|570.9|571.1|570.8|0
1639999840000|2021-12-20 11:30:40|571|570.7|571|570.7|571.1|570.8|571|570.7|0
1639999850000|2021-12-20 11:30:50|571.1|570.8|571.2|570.9|571.3|571.1|571.1|570.8|518
1639999860000|2021-12-20 11:31:00|571.1|570.8|571.1|570.8|571.1|570.8|571.1|570.8|0
1639999870000|2021-12-20 11:31:10|571.2||571.1||571.2||571.1||0
1639999880000|2021-12-20 11:31:20|571.2|570.9|571.1|570.9|571.2|570.9|571.1|570.8|0
1639999900000|2021-12-20 11:31:40|571.3|571|571.3|571.1|571.3|571.2|571.3|571|862
1639999910000|2021-12-20 11:31:50|571.4|571.2|571.5|571.2|571.6|571.3|571.4|571.1|1386
1639999920000|2021-12-20 11:32:00|571.6|571.3|571.9|571.6|571.9|571.6|571.6|571.2|0
1639999930000|2021-12-20 11:32:10|571.8|571.7|572.3|572|572.3|572.1|571.8|571.7|9277
1639999940000|2021-12-20 11:32:20|572.2|571.9|572.4|572.1|572.4|572.1|571.9|571.6|7030
1639999950000|2021-12-20 11:32:30|572.5|572.2|572.6|572.3|572.7|572.4|572.5|572.1|512
1639999960000|2021-12-20 11:32:40|572.5|572.2|572.6|572.3|572.6|572.3|572.5|572.1|0
1639999970000|2021-12-20 11:32:50|572.8|572.4|572.8|572.4|572.9|572.6|572.8|572.4|164
1639999980000|2021-12-20 11:33:00|572.9|572.5|573|572.6|573|572.7|572.9|572.5|0
1639999990000|2021-12-20 11:33:10|572.9||572.9||572.9||572.9||0
1640000000000|2021-12-20 11:33:20||572.5||572.6||572.6||572.5|0
1640000010000|2021-12-20 11:33:30|573|572.7|573.2|572.8|573.2|572.8|573|572.7|277
1640000020000|2021-12-20 11:33:40|573.3|572.9|573.4|573|573.4|573.1|573.3|572.9|0
1640000030000|2021-12-20 11:33:50|573.6|573.1|573.6|573.3|573.6|573.4|573.6|573.1|217
1640000040000|2021-12-20 11:34:00|573.7|573.4|573.6|573.5|574.1|573.8|573.6|573.4|2297
1640000050000|2021-12-20 11:34:10|573.7|573.6|573.9|573.6|574|573.6|573.7|573.6|376
1640000060000|2021-12-20 11:34:20|573.8|573.5|573.2|572.9|573.8|573.5|573.2|572.9|3960
1640000070000|2021-12-20 11:34:30|573.3|573|573.2|573|573.3|573|573.2|573|0
1640000080000|2021-12-20 11:34:40||572.9||572.8||572.9||572.8|0
1640000090000|2021-12-20 11:34:50|573.1|572.7|573.3|572.9|573.3|573|572.8|572.5|8710
1640000100000|2021-12-20 11:35:00|573.4|573|573.5|573.2|573.5|573.2|573.4|573|2518
1640000110000|2021-12-20 11:35:10||573.3||573.2||573.3||573.2|0
1640000120000|2021-12-20 11:35:20||573.3||573.3||573.3||573.3|0
1640000130000|2021-12-20 11:35:30||573.2||573.3||573.4||573.2|0
1640000140000|2021-12-20 11:35:40|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573.2|425
1640000160000|2021-12-20 11:36:00|573.5|573.3|573.6|573.3|573.6|573.4|573.5|573.2|6021
1640000170000|2021-12-20 11:36:10|573.5|573.2|573.3|572.9|573.5|573.2|573.2|572.9|1281
1640000180000|2021-12-20 11:36:20|573.2|573|572.9|572.5|573.4|573|572.9|572.5|1630
1640000190000|2021-12-20 11:36:30|573|572.6|572.9|572.6|573|572.8|572.9|572.6|2895
1640000200000|2021-12-20 11:36:40|573|572.5|573|572.6|573|572.6|573|572.5|0
1640000220000|2021-12-20 11:37:00|573.2|572.7|573.6|573.2|573.6|573.4|573.2|572.7|43572
1640000230000|2021-12-20 11:37:10|573.7|573.3|573.8|573.4|574|573.6|573.7|573.3|4205
1640000240000|2021-12-20 11:37:20|573.9|573.5|573.8|573.4|574|573.7|573.8|573.4|0
1640000260000|2021-12-20 11:37:40|573.7|573.6|573.7|573.4|573.7|573.6|573.7|573.4|5
1640000270000|2021-12-20 11:37:50|573.8|573.5|573.7|573.5|573.8|573.5|573.7|573.4|0
1640000280000|2021-12-20 11:38:00|573.8|573.4|573.4|573|573.8|573.4|573.4|573|425
1640000290000|2021-12-20 11:38:10|573.6|573.1|573.6|573.2|573.6|573.2|573.6|573.1|80
1640000300000|2021-12-20 11:38:20|573.7|573.3|573.7|573.3|573.7|573.4|573.7|573.3|0
1640000330000|2021-12-20 11:38:50|573.6|573.4|573.7|573.4|573.7|573.4|573.6|573.3|34
1640000340000|2021-12-20 11:39:00|573.6|573.3|573.3|573|573.6|573.3|573.3|573|425
1640000350000|2021-12-20 11:39:10|573.4||573.4||573.4||573.4||0
1640000360000|2021-12-20 11:39:20|573.3|573.2|573.4|573|573.4|573.2|573.3|573|9
1640000380000|2021-12-20 11:39:40|573.5|573.1|573.6|573.3|573.7|573.4|573.5|573.1|180
1640000400000|2021-12-20 11:40:00|573.5|573.2|573.6|573.2|573.6|573.2|573.5|573.2|0
1640000410000|2021-12-20 11:40:10|573.5|573.1|573.4|573.1|573.5|573.1|573.4|573.1|0
1640000420000|2021-12-20 11:40:20|573.3|573|573.4|573|573.4|573|573.3|573|0
1640000430000|2021-12-20 11:40:30|573.3||573.3||573.3||573.3||0
1640000440000|2021-12-20 11:40:40|573.2|573.1|573.3|573|573.3|573.1|573.2|573|0
1640000460000|2021-12-20 11:41:00|573.4|573.1|573.8|573.4|573.8|573.5|573.4|573.1|1125
1640000470000|2021-12-20 11:41:10|573.9|573.5|574.1|573.8|574.2|573.8|573.9|573.5|5182
1640000480000|2021-12-20 11:41:20|574|573.9|574.1|573.9|574.1|573.9|574|573.8|0
1640000490000|2021-12-20 11:41:30|574|574|574|573.7|574|574|574|573.7|1637
1640000500000|2021-12-20 11:41:40||573.6||573.8||573.8||573.6|0
1640000510000|2021-12-20 11:41:50|573.9|573.7|573.8|573.4|573.9|573.7|573.8|573.4|944
1640000540000|2021-12-20 11:42:20|573.7|573.3|573.7|573.4|573.7|573.4|573.7|573.3|0
1640000550000|2021-12-20 11:42:30|573.6|573.3|573.5|573.1|573.6|573.3|573.5|573.1|400
1640000560000|2021-12-20 11:42:40|573.6|573.2|573.7|573.4|573.7|573.5|573.6|573.2|598
1640000570000|2021-12-20 11:42:50|573.6|573.5|573.6|573.3|573.6|573.5|573.4|573.2|2553
1640000580000|2021-12-20 11:43:00|573.5|573.2|573.5|573.2|573.5|573.3|573.4|573.2|400
1640000590000|2021-12-20 11:43:10||573.3||573.2||573.3||573.2|0
1640000600000|2021-12-20 11:43:20|573.4|573.3|573.7|573.4|573.7|573.5|573.4|573.1|244
1640000610000|2021-12-20 11:43:30|573.8|573.5|573.7|573.3|573.8|573.6|573.6|573.3|1351
1640000630000|2021-12-20 11:43:50||573.4||573.4||573.4||573.4|500
1640000640000|2021-12-20 11:44:00|573.6|573.3|573.7|573.3|573.7|573.3|573.5|573.1|2445
1640000650000|2021-12-20 11:44:10|573.8|573.4|573.7|573.4|573.8|573.5|573.7|573.4|0
1640000670000|2021-12-20 11:44:30|573.8|573.5|574|573.7|574|573.7|573.8|573.5|691
1640000680000|2021-12-20 11:44:40|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|0
1640000690000|2021-12-20 11:44:50||573.7||573.7||573.7||573.7|0
1640000700000|2021-12-20 11:45:00|574|573.8|574.1|573.9|574.1|573.9|574|573.8|231
1640000710000|2021-12-20 11:45:10|574|573.8|574.1|573.7|574.1|573.8|574|573.7|512
1640000720000|2021-12-20 11:45:20||573.8||573.8||573.9||573.8|0
1640000730000|2021-12-20 11:45:30|574|573.9|574.1|573.9|574.1|573.9|574|573.9|236
1640000740000|2021-12-20 11:45:40||573.8||573.8||573.8||573.8|0
1640000760000|2021-12-20 11:46:00||573.9||573.9||574||573.8|2496
1640000770000|2021-12-20 11:46:10||574||573.9||574||573.9|500
1640000800000|2021-12-20 11:46:40|574|573.8|574|573.7|574|573.8|573.9|573.7|600
1640000810000|2021-12-20 11:46:50|573.9|573.6|574|573.7|574|573.7|573.9|573.6|0
1640000820000|2021-12-20 11:47:00|573.9|573.6|573.9|573.7|574|573.8|573.8|573.5|546
1640000830000|2021-12-20 11:47:10||573.8||573.7||573.8||573.7|8
1640000840000|2021-12-20 11:47:20|573.8|573.6|573.7|573.5|573.8|573.6|573.7|573.5|425
1640000850000|2021-12-20 11:47:30|573.6|573.4|573.7|573.4|573.8|573.5|573.4|573.1|4415
1640000860000|2021-12-20 11:47:40||573.3||573.3||573.3||573.3|0
1640000870000|2021-12-20 11:47:50|573.6|573.4|573.3|573|573.6|573.4|573.2|573|3276
1640000880000|2021-12-20 11:48:00|573.2||573.3||573.3||573.2||42
1640000900000|2021-12-20 11:48:20|573.4|573.1|573.3|573|573.4|573.1|573.3|573|900
1640000910000|2021-12-20 11:48:30|573.2|572.9|573.3|573|573.5|573.2|573.1|572.8|4262
1640000920000|2021-12-20 11:48:40|573|572.9|573.3|573|573.3|573|573|572.9|2198
1640000930000|2021-12-20 11:48:50|573.4|573.1|573.4|573.1|573.4|573.1|573.4|573.1|0
1640000940000|2021-12-20 11:49:00||573||573.1||573.1||573|0
1640000950000|2021-12-20 11:49:10|573.3||573.3||573.3||573.3||0
1640000970000|2021-12-20 11:49:30|573.2|573|573|572.6|573.2|573|573|572.6|4400
1640000980000|2021-12-20 11:49:40||572.7||572.7||572.7||572.7|0
1640000990000|2021-12-20 11:49:50||572.8||572.7||572.8||572.7|200
1640001000000|2021-12-20 11:50:00|572.9|572.6|572.9|572.5|572.9|572.6|572.7|572.4|1081
1640001010000|2021-12-20 11:50:10|572.8|572.4|572.7|572.4|572.8|572.4|572.7|572.3|2500
1640001030000|2021-12-20 11:50:30|572.6|572.3|572.6|572.2|572.6|572.3|572.6|572.2|0
1640001050000|2021-12-20 11:50:50|572.5|572.3|572.5|572.2|572.5|572.3|572.5|572.2|0
1640001060000|2021-12-20 11:51:00|572.4|572.1|572.4|572.1|572.6|572.3|572.4|572|823
1640001070000|2021-12-20 11:51:10|572.5|572.2|572.8|572.4|572.8|572.6|572.4|572.2|6692
1640001080000|2021-12-20 11:51:20||572.5||572.5||572.5||572.5|0
1640001090000|2021-12-20 11:51:30||572.6||572.6||572.6||572.6|0
1640001100000|2021-12-20 11:51:40|572.7|572.5|572.8|572.5|572.8|572.5|572.7|572.5|0
1640001110000|2021-12-20 11:51:50|572.7||572.7||572.8||572.7||0
1640001140000|2021-12-20 11:52:20|572.6|572.4|572.3|572|572.7|572.4|572.3|572|1606
1640001150000|2021-12-20 11:52:30|572.2|572.1|571.6|571.4|572.3|572.1|571.5|571.2|25847
1640001160000|2021-12-20 11:52:40|571.7||571.6||571.7||571.6||0
1640001170000|2021-12-20 11:52:50|571.7|571.5|571.8|571.5|572.1|571.8|571.7|571.5|19732
1640001180000|2021-12-20 11:53:00|571.9|571.6|571.9|571.7|571.9|571.7|571.9|571.6|0
1640001190000|2021-12-20 11:53:10|571.8|571.6|571.9|571.6|571.9|571.6|571.8|571.6|1000
1640001200000|2021-12-20 11:53:20|571.8|571.5|571.6|571.3|571.8|571.5|571.6|571.2|0
1640001210000|2021-12-20 11:53:30||571.2||571.2||571.2||571.2|0
1640001220000|2021-12-20 11:53:40|571.5|571.1|571.5|571.3|571.6|571.3|571.4|571.1|247
1640001230000|2021-12-20 11:53:50|571.6|571.2|571.7|571.4|571.7|571.5|571.5|571.2|708
1640001250000|2021-12-20 11:54:10|571.6|571.3|571.6|571.2|571.6|571.3|571.3|571|6825
1640001260000|2021-12-20 11:54:20|571.5|571.3|571.7|571.5|571.7|571.5|571.4|571.2|1724
1640001270000|2021-12-20 11:54:30|571.6|571.6|572.2|572|572.2|572|571.6|571.6|25989
1640001280000|2021-12-20 11:54:40|572.4|572.1|572.6|572.2|572.6|572.2|572.4|572.1|2600
1640001290000|2021-12-20 11:54:50|572.5|572.1|572.5|572.2|572.6|572.2|572.4|572.1|0
1640001300000|2021-12-20 11:55:00|572.4|572.1|572.5|572.2|572.5|572.2|572.4|572.1|0
1640001310000|2021-12-20 11:55:10|572.7|572.3|572.8|572.4|572.9|572.5|572.7|572.3|208
1640001320000|2021-12-20 11:55:20|572.7|572.3|572.6|572.1|572.7|572.3|572.6|572.1|1932
1640001330000|2021-12-20 11:55:30||572.2||572.2||572.3||572.2|0
1640001340000|2021-12-20 11:55:40||572.1||572.1||572.1||572.1|0
1640001350000|2021-12-20 11:55:50||572.2||572.2||572.2||572.2|0
1640001360000|2021-12-20 11:56:00||572.1||572.1||572.1||572.1|0
1640001370000|2021-12-20 11:56:10|572.5|572.2|572.5|572.2|572.5|572.3|572.4|572.2|0
1640001380000|2021-12-20 11:56:20|572.6|572.3|572.7|572.5|572.7|572.5|572.6|572.2|324
1640001390000|2021-12-20 11:56:30|572.8|572.6|573.4|573|573.5|573.1|572.8|572.6|4891
1640001400000|2021-12-20 11:56:40|573.5|573.1|573.5|573.1|573.5|573.1|573.5|573|850
1640001410000|2021-12-20 11:56:50|573.4|573.2|573.4|573.2|573.4|573.2|573.4|573.2|0
1640001420000|2021-12-20 11:57:00|573.3|573.1|573.4|573.2|573.4|573.2|573.2|573.1|195
1640001440000|2021-12-20 11:57:20|573.5||573.5||573.5||573.5||0
1640001450000|2021-12-20 11:57:30|573.6|573.3|573.5|573.2|573.6|573.3|573.3|573.1|852
1640001460000|2021-12-20 11:57:40|573.4|573.1|573.7|573.5|573.8|573.5|573.3|573.1|4256
1640001470000|2021-12-20 11:57:50|573.8|573.4|573.7|573.4|573.8|573.4|573.7|573.3|26
1640001480000|2021-12-20 11:58:00|573.8|573.5|573.5|573.4|573.8|573.6|573.5|573.4|3349
1640001490000|2021-12-20 11:58:10|573.7|573.5|573.8|573.4|573.9|573.6|573.7|573.4|204
1640001510000|2021-12-20 11:58:30|573.7|573.3|573.4|573.1|573.7|573.4|573.4|573|4820
1640001520000|2021-12-20 11:58:40||573.2||573.2||573.2||573.2|76
1640001530000|2021-12-20 11:58:50|||||||||257
1640001540000|2021-12-20 11:59:00|573.3|573.1|573.8|573.4|573.8|573.4|573.3|573|1611
1640001550000|2021-12-20 11:59:10||573.5||573.5||573.5||573.5|0
1640001560000|2021-12-20 11:59:20||573.4||573.4||573.4||573.4|0
1640001590000|2021-12-20 11:59:50|573.9|573.5|573.8|573.5|573.9|573.5|573.8|573.5|0
1640001730000|2021-12-20 12:02:10|573.6|573.1|573.6|573.1|573.7|573.1|573.6|573.1|1189
1640001740000|2021-12-20 12:02:20|573.5||573.5||573.6||573.5||0
1640001750000|2021-12-20 12:02:30||573||573||573||573|0
1640001780000|2021-12-20 12:03:00|573.6|573.1|573.6|573.3|573.6|573.4|573.3|573|669
1640001790000|2021-12-20 12:03:10|573.7|573.4|573.8|573.5|573.8|573.5|573.7|573.4|613
1640001800000|2021-12-20 12:03:20|573.9|573.6|573.9|573.6|574|573.7|573.9|573.6|1626
1640001820000|2021-12-20 12:03:40|573.8|573.5|573.6|573.2|573.8|573.5|573.6|573.2|1062
1640001830000|2021-12-20 12:03:50|573.7|573.3|573.7|573.4|573.8|573.4|573.6|573.2|5000
1640001840000|2021-12-20 12:04:00|573.6|573.3|573.9|573.6|574|573.6|573.6|573.3|85
1640001850000|2021-12-20 12:04:10|||||||||35
1640001860000|2021-12-20 12:04:20|573.8|573.5|573.9|573.7|574|573.7|573.6|573.3|1577
1640001870000|2021-12-20 12:04:30|574|573.8|573.9|573.6|574.3|574|573.9|573.6|5754
1640001880000|2021-12-20 12:04:40|574|573.5|573.9|573.5|574|573.5|573.9|573.5|0
1640001890000|2021-12-20 12:04:50|574|573.6|574|573.6|574|573.6|573.9|573.6|0
1640001900000|2021-12-20 12:05:00|573.9||573.9||573.9||573.9||0
1640001910000|2021-12-20 12:05:10|573.8|573.5|573.7|573.3|573.8|573.5|573.7|573.3|442
1640001920000|2021-12-20 12:05:20|573.6|573.4|573.9|573.6|573.9|573.6|573.6|573.4|4618
1640001930000|2021-12-20 12:05:30|573.8|573.5|573.7|573.4|573.8|573.5|573.6|573.3|0
1640001940000|2021-12-20 12:05:40|573.8|573.5|573.9|573.6|574|573.6|573.8|573.5|300
1640001950000|2021-12-20 12:05:50||573.5||573.5||573.5||573.5|0
1640001960000|2021-12-20 12:06:00||573.6||573.6||573.6||573.6|0
1640001970000|2021-12-20 12:06:10|573.8|573.5|574.1|573.8|574.2|574.1|573.8|573.5|14905
1640001980000|2021-12-20 12:06:20|574|573.9|574.2|574|574.2|574|574|573.8|2009
1640001990000|2021-12-20 12:06:30|574.5|574.4|575.3|574.8|575.5|575|574.4|574.1|23414
1640002000000|2021-12-20 12:06:40|575|574.9|574.8|574.5|575|574.9|574.6|574.4|1693
1640002010000|2021-12-20 12:06:50|574.7|574.4|574.8|574.5|574.8|574.6|574.7|574.3|2312
1640002020000|2021-12-20 12:07:00|574.7|574.6|574.8|574.5|574.9|574.6|574.7|574.5|0
1640002030000|2021-12-20 12:07:10|574.7|574.4|574.7|574.3|574.7|574.4|574.5|574.2|874
1640002040000|2021-12-20 12:07:20|574.6|574.4|574.6|574.3|574.6|574.5|574.6|574.3|1812
1640002050000|2021-12-20 12:07:30|574.7|574.4|574.7|574.4|574.7|574.5|574.7|574.4|0
1640002060000|2021-12-20 12:07:40||574.5||574.4||574.5||574.4|0
1640002070000|2021-12-20 12:07:50|574.5|574.5|574.8|574.6|574.8|574.6|574.5|574.4|13506
1640002080000|2021-12-20 12:08:00|574.7|574.7|574.8|574.5|574.8|574.7|574.7|574.3|1211
1640002090000|2021-12-20 12:08:10|574.5|574.4|575.3|575|575.4|575.1|574.5|574.3|12385
1640002100000|2021-12-20 12:08:20|575.4|575.1|575.3|575|575.5|575.1|575.3|575|0
1640002110000|2021-12-20 12:08:30|575.4|575.1|575.2|575|575.4|575.1|575.2|575|1058
1640002120000|2021-12-20 12:08:40|575.1|574.9|574.7|574.4|575.1|575|574.7|574.4|13729
1640002130000|2021-12-20 12:08:50|574.6|574.5|574.9|574.5|575|574.6|574.6|574.5|460
1640002140000|2021-12-20 12:09:00|574.8|574.6|575.3|575|575.4|575|574.8|574.6|19640
1640002150000|2021-12-20 12:09:10|575.4|575.1|575.3|575.1|575.5|575.1|575.3|575|3844
1640002160000|2021-12-20 12:09:20|575.4|575.2|575.4|575.1|575.5|575.2|575.1|574.9|15244
1640002170000|2021-12-20 12:09:30||575.2||575.2||575.2||575.1|400
1640002180000|2021-12-20 12:09:40|575.3|575.1|575.3|575|575.3|575.1|575.3|575|0
1640002190000|2021-12-20 12:09:50|575.4||575.3||575.4||575.3||0
1640002200000|2021-12-20 12:10:00|575.4|575.1|575.3|575|575.4|575.1|575.3|575|607
1640002210000|2021-12-20 12:10:10|575.4|574.9|575.4|575.2|575.4|575.2|575.1|574.9|7361
1640002230000|2021-12-20 12:10:30|575.3|575.1|575.2|574.9|575.4|575.2|575.1|574.9|1129
1640002240000|2021-12-20 12:10:40|575.3|574.8|575.3|574.9|575.3|574.9|575.3|574.8|0
1640002260000|2021-12-20 12:11:00|575.2|575|575.2|575.1|575.2|575.1|575.2|575|0
1640002270000|2021-12-20 12:11:10|575.3|575|575.4|575.1|575.4|575.1|575.3|575|435
1640002280000|2021-12-20 12:11:20|575.3|575|575.1|574.9|575.3|575.1|575.1|574.8|1574
1640002290000|2021-12-20 12:11:30|575|574.8|574.8|574.5|575|574.8|574.8|574.5|431
1640002310000|2021-12-20 12:11:50|574.9|574.6|575.2|574.8|575.2|574.8|574.9|574.6|5570
1640002320000|2021-12-20 12:12:00|575.1||575.1||575.1||575.1||0
1640002330000|2021-12-20 12:12:10|575.2|575|575.3|575|575.3|575|575.1|575|54
1640002350000|2021-12-20 12:12:30|575.2||575.2||575.3||575.2||1665
1640002360000|2021-12-20 12:12:40|575.3||575.2||575.3||575.2||0
1640002370000|2021-12-20 12:12:50|575.1||575.2||575.2||575.1||180
1640002380000|2021-12-20 12:13:00||575.1||575||575.1||575|0
1640002390000|2021-12-20 12:13:10|575.1|574.9|575|574.7|575.1|574.9|575|574.7|1155
1640002400000|2021-12-20 12:13:20|||||||||230
1640002440000|2021-12-20 12:14:00|575.1|574.8|575.1|574.8|575.1|574.8|575|574.8|0
1640002470000|2021-12-20 12:14:30|574.9|574.5|574.8|574.5|574.9|574.8|574.7|574.4|10401
1640002490000|2021-12-20 12:14:50|574.7|574.6|575.1|574.8|575.1|574.8|574.7|574.6|2636
1640002510000|2021-12-20 12:15:10|575||575.1||575.1||575||0
1640002520000|2021-12-20 12:15:20|575|574.7|575|574.7|575|574.7|575|574.7|0
1640002530000|2021-12-20 12:15:30|574.9|574.8|575|574.7|575.1|574.9|574.9|574.7|2240
1640002540000|2021-12-20 12:15:40|574.9|574.6|574.8|574.5|574.9|574.6|574.7|574.5|1032
1640002560000|2021-12-20 12:16:00|574.9|574.6|575|574.6|575|574.8|574.9|574.6|1533
1640002570000|2021-12-20 12:16:10|574.9|574.5|574.8|574.5|574.9|574.5|574.8|574.5|0
1640002590000|2021-12-20 12:16:30|574.7|574.4|574.7|574.4|574.7|574.4|574.7|574.4|0
1640002610000|2021-12-20 12:16:50|574.6|574.3|574.6|574.2|574.7|574.4|574.5|574.2|2751
1640002620000|2021-12-20 12:17:00|574.5||574.5||574.5||574.5||0
1640002630000|2021-12-20 12:17:10|574.4|574.1|574.3|574.1|574.4|574.1|573.9|573.7|3444
1640002640000|2021-12-20 12:17:20|574.2|574|573.8|573.5|574.3|574|573|572.9|46893
1640002650000|2021-12-20 12:17:30|573.9|573.6|574|573.7|574|573.7|573.6|573.4|8561
1640002660000|2021-12-20 12:17:40|574.1|573.8|574.2|573.9|574.2|573.9|574.1|573.8|200
1640002670000|2021-12-20 12:17:50|574.1|573.8|574.3|573.9|574.3|573.9|574|573.7|500
1640002680000|2021-12-20 12:18:00|574.4|574|574.5|574.2|574.6|574.3|574.4|574|0
1640002690000|2021-12-20 12:18:10|574.4||574.4||574.5||574.4||0
1640002700000|2021-12-20 12:18:20|574.5||574.4||574.5||574.4||0
1640002710000|2021-12-20 12:18:30|574.5|574.3|574.5|574.2|574.5|574.3|574.4|574.2|0
1640002720000|2021-12-20 12:18:40|574.4|574.1|574.2|574|574.4|574.2|574.2|574|644
1640002730000|2021-12-20 12:18:50|574.3|574.1|574.2|573.8|574.4|574.1|574|573.8|610
1640002740000|2021-12-20 12:19:00|574|573.9|573.6|573.3|574|573.9|573.6|573.3|637
1640002750000|2021-12-20 12:19:10|573.5|573.2|573.6|573.3|573.7|573.3|573.4|573.2|400
1640002760000|2021-12-20 12:19:20|573.3|573.4|574.1|573.8|574.1|573.8|573.3|573.2|49348
1640002770000|2021-12-20 12:19:30|574|573.7|573.6|573.3|574|573.7|573.6|573.2|2729
1640002780000|2021-12-20 12:19:40|573.7|573.4|573.9|573.5|574|573.7|573.7|573.4|1575
1640002790000|2021-12-20 12:19:50|573.8|573.6|574|573.7|574|573.7|573.8|573.6|1012
1640002800000|2021-12-20 12:20:00|573.9|573.6|573.8|573.5|573.9|573.6|573.7|573.4|1503
1640002810000|2021-12-20 12:20:10|573.7|573.4|573.9|573.5|573.9|573.5|573.7|573.4|0
1640002830000|2021-12-20 12:20:30|573.8|573.6|574.1|573.8|574.1|573.8|573.7|573.5|700
1640002840000|2021-12-20 12:20:40|574.2|573.9|573.9|573.7|574.2|573.9|573.9|573.6|1959
1640002850000|2021-12-20 12:20:50||573.6||573.6||573.6||573.6|0
1640002870000|2021-12-20 12:21:10|573.8|573.4|573.4|573|573.8|573.5|573.4|573|361
1640002880000|2021-12-20 12:21:20|573.5||573.4||573.5||573.4||0
1640002900000|2021-12-20 12:21:40|573.5||573.4||573.5||573.4||0
1640002920000|2021-12-20 12:22:00|573.5|573.1|573.8|573.5|573.8|573.6|573.5|573.1|504
1640002930000|2021-12-20 12:22:10|573.7|573.4|573.7|573.4|573.7|573.4|573.7|573.3|0
1640002940000|2021-12-20 12:22:20|573.8|573.5|573.7|573.4|573.8|573.5|573.7|573.4|0
1640002950000|2021-12-20 12:22:30|573.6|573.3|573.6|573.2|573.6|573.3|573.5|573.2|1000
1640002960000|2021-12-20 12:22:40|573.7|573.3|573.8|573.5|573.8|573.5|573.7|573.3|0
1640002970000|2021-12-20 12:22:50|573.7|573.4|573.6|573.4|573.7|573.5|573.6|573.3|719
1640002990000|2021-12-20 12:23:10|573.7|573.5|574|573.7|574|573.8|573.6|573.3|106
1640003000000|2021-12-20 12:23:20|574.1|573.8|574.2|573.8|574.3|574|574.1|573.8|1116
1640003010000|2021-12-20 12:23:30|574.1|573.7|574|573.6|574.1|573.8|574|573.6|1437
1640003020000|2021-12-20 12:23:40|573.9|573.5|573.7|573.3|573.9|573.5|573.7|573.3|0
1640003030000|2021-12-20 12:23:50|573.6|573.4|573.9|573.5|573.9|573.5|573.6|573.4|0
1640003060000|2021-12-20 12:24:20|573.8|573.4|573.9|573.6|573.9|573.6|573.5|573.2|4225
1640003070000|2021-12-20 12:24:30||573.5||573.5||573.5||573.5|0
1640003080000|2021-12-20 12:24:40|574|573.6|573.9|573.5|574|573.6|573.8|573.5|2354
1640003090000|2021-12-20 12:24:50|573.8|573.4|573.8|573.4|573.8|573.4|573.8|573.4|0
1640003100000|2021-12-20 12:25:00|573.9|573.5|574|573.6|574|573.7|573.9|573.5|0
1640003110000|2021-12-20 12:25:10|574.1|573.7|574|573.8|574.1|573.8|574|573.7|0
1640003120000|2021-12-20 12:25:20|573.9|573.6|574|573.6|574|573.6|573.8|573.5|7
1640003130000|2021-12-20 12:25:30|574.1|573.7|574.1|573.7|574.1|573.7|574.1|573.7|0
1640003140000|2021-12-20 12:25:40|574|573.6|574|573.5|574|573.6|573.7|573.3|638
1640003150000|2021-12-20 12:25:50|574.1|573.6|574|573.7|574.1|573.7|574|573.6|1000
1640003170000|2021-12-20 12:26:10|574.1|573.8|574.1|573.8|574.1|573.8|574.1|573.8|0
1640003180000|2021-12-20 12:26:20|574|573.7|573.9|573.6|574.1|573.8|573.9|573.6|1952
1640003190000|2021-12-20 12:26:30|574|573.7|574.1|573.8|574.2|573.8|574|573.7|0
1640003210000|2021-12-20 12:26:50|574.2|573.9|574.3|574|574.3|574.1|574.2|573.9|435
1640003220000|2021-12-20 12:27:00|574.2|573.9|574|573.7|574.2|573.9|574|573.7|0
1640003230000|2021-12-20 12:27:10|574.1|573.8|574.2|573.9|574.2|573.9|574.1|573.8|0
1640003260000|2021-12-20 12:27:40|574.3|574|573.8|573.4|574.3|574|573.8|573.4|0
1640003270000|2021-12-20 12:27:50||573.5||573.5||573.5||573.4|0
1640003280000|2021-12-20 12:28:00|573.7|573.4|573.9|573.5|573.9|573.5|573.7|573.4|0
1640003290000|2021-12-20 12:28:10||573.6||573.7||573.7||573.6|0
1640003300000|2021-12-20 12:28:20||573.8||573.7||573.8||573.7|0
1640003310000|2021-12-20 12:28:30|574|573.8|574.3|574|574.3|574|574|573.8|6051
1640003320000|2021-12-20 12:28:40|574.2|573.9|574|573.8|574.2|574|574|573.8|2474
1640003330000|2021-12-20 12:28:50|574.1||574.1||574.1||574.1||0
1640003350000|2021-12-20 12:29:10||573.9||573.8||573.9||573.8|0
1640003360000|2021-12-20 12:29:20|574.2|573.9|574.3|574|574.3|574|574.2|573.8|0
1640003370000|2021-12-20 12:29:30||574.1||574||574.1||574|0
1640003390000|2021-12-20 12:29:50|574.2|573.9|574.1|573.8|574.2|573.9|574|573.8|970
1640003400000|2021-12-20 12:30:00|574.2|574.1|574.5|574.2|574.6|574.4|574.2|574.1|14522
1640003410000|2021-12-20 12:30:10|574.4||574.5||574.5||574.4||0
1640003420000|2021-12-20 12:30:20|574.4||574.5||574.5||574.4||0
1640003430000|2021-12-20 12:30:30|574.4||574.4||574.4||574.4||0
1640003440000|2021-12-20 12:30:40|574.3|574.1|574.3|574|574.3|574.1|574.2|574|425
1640003450000|2021-12-20 12:30:50|574.2||574.3||574.3||574.2||0
1640003460000|2021-12-20 12:31:00||574.1||574.1||574.1||574|0
1640003480000|2021-12-20 12:31:20||574.2||574.1||574.2||574.1|0
1640003500000|2021-12-20 12:31:40||574.2||574.1||574.2||574.1|300
1640003510000|2021-12-20 12:31:50|574.1|574|574.3|574.1|574.6|574.3|574.1|574|12458
1640003520000|2021-12-20 12:32:00||574||574||574||574|0
1640003530000|2021-12-20 12:32:10|574.4|574.1|574.4|574.2|574.4|574.2|574.4|574.1|0
1640003540000|2021-12-20 12:32:20|574.1|574|574.4|574.2|574.4|574.2|574.1|574|10000
1640003550000|2021-12-20 12:32:30|574.3|574.1|574.3|574|574.3|574.1|574.3|574|350
1640003560000|2021-12-20 12:32:40|574|573.9|574.2|574|574.4|574.1|574|573.9|11002
1640003570000|2021-12-20 12:32:50|574.3|574.1|574.3|574|574.4|574.2|574.3|574|0
1640003580000|2021-12-20 12:33:00|574|573.9|574.3|574|574.3|574.1|574|573.9|10000
1640003590000|2021-12-20 12:33:10|574.4|574.1|574.4|574.2|574.4|574.2|574.4|574.1|0
1640003600000|2021-12-20 12:33:20|574.3|574.1|574.2|574|574.4|574.2|574.2|574|2318
1640003610000|2021-12-20 12:33:30|574.3|574.1|574.4|574.2|574.4|574.2|574.3|574.1|7682
1640003620000|2021-12-20 12:33:40|574.3||574.3||574.3||574.3||0
1640003630000|2021-12-20 12:33:50|574.4|574.1|574.2|574|574.4|574.1|574.2|574|446
1640003640000|2021-12-20 12:34:00|574.1|573.9|573.8|573.5|574.1|573.9|573.8|573.5|512
1640003650000|2021-12-20 12:34:10|573.9|573.6|574.2|573.9|574.2|573.9|573.9|573.6|1569
1640003660000|2021-12-20 12:34:20|574.1|573.8|574.1|573.9|574.1|573.9|574|573.7|4215
1640003670000|2021-12-20 12:34:30|574|573.8|574.2|573.9|574.2|574|573.9|573.6|11270
1640003680000|2021-12-20 12:34:40|574.3|574|574.4|574.2|574.4|574.2|574.3|574|150
1640003690000|2021-12-20 12:34:50|574.5|574.3|574.4|574.3|574.6|574.3|574.4|574.1|759
1640003700000|2021-12-20 12:35:00|574.3|574.2|574.3|574.1|574.3|574.2|574.3|574.1|8
1640003710000|2021-12-20 12:35:10|574.1|574|574.1|574|574.1|574|574.1|573.9|2679
1640003720000|2021-12-20 12:35:20|574|573.9|574|573.7|574|573.9|574|573.7|6
1640003730000|2021-12-20 12:35:30|573.9|573.6|573.9|573.6|573.9|573.6|573.9|573.6|500
1640003740000|2021-12-20 12:35:40|573.8||573.9||573.9||573.8||0
1640003750000|2021-12-20 12:35:50|573.8|573.5|573.8|573.5|573.8|573.5|573.8|573.5|0
1640003760000|2021-12-20 12:36:00|573.9|573.6|574.4|574.1|574.4|574.2|573.9|573.6|12819
1640003770000|2021-12-20 12:36:10|574.5|574.2|574.3|574.1|574.5|574.3|574.2|574.1|1712
1640003780000|2021-12-20 12:36:20|574.4|574|574.4|574|574.4|574|574.4|574|0
1640003790000|2021-12-20 12:36:30|574.3||574.4||574.4||574.3||0
1640003800000|2021-12-20 12:36:40|574.3||574.4||574.4||574.3||0
1640003810000|2021-12-20 12:36:50|574.5|574.1|574.9|574.6|575|574.6|574.5|574.1|2218
1640003820000|2021-12-20 12:37:00|575|574.7|575|574.7|575|574.7|575|574.7|0
1640003830000|2021-12-20 12:37:10||574.8||574.7||574.8||574.7|200
1640003840000|2021-12-20 12:37:20||574.8||574.8||574.8||574.8|0
1640003850000|2021-12-20 12:37:30|574.9|574.9|575|574.8|575|574.9|574.9|574.8|586
1640003860000|2021-12-20 12:37:40|||||||||180
1640003920000|2021-12-20 12:38:40|574.9|574.7|575|574.8|575|574.9|574.9|574.7|3065
1640003930000|2021-12-20 12:38:50|575.1|574.9|575.3|575.1|575.4|575.1|575.1|574.8|6955
1640003940000|2021-12-20 12:39:00|575.2|575|575.4|575|575.4|575.1|575|574.8|3349
1640003950000|2021-12-20 12:39:10|575.3|575.1|575.5|575.3|575.5|575.3|575.3|575.1|367
1640003960000|2021-12-20 12:39:20|575.6|575.4|575.5|575.2|575.6|575.4|575.5|575.2|306
1640003980000|2021-12-20 12:39:40|575.6|575.3|575.6|575.4|575.6|575.4|575.5|575.3|0
1640004010000|2021-12-20 12:40:10|575.5|575.3|575.7|575.5|575.7|575.6|575.5|575.3|1600
1640004020000|2021-12-20 12:40:20|575.6|575.4|575.5|575.4|575.7|575.6|575.5|575.3|740
1640004030000|2021-12-20 12:40:30|575.4|575.3|576|575.6|576|575.6|575.4|575.2|802
1640004040000|2021-12-20 12:40:40|575.9||576||576||575.9||0
1640004050000|2021-12-20 12:40:50|575.9||576||576||575.9||0
1640004070000|2021-12-20 12:41:10|575.9||575.9||575.9||575.9||0
1640004080000|2021-12-20 12:41:20||575.7||575.7||575.7||575.6|0
1640004090000|2021-12-20 12:41:30|576||575.9||576||575.9||0
1640004110000|2021-12-20 12:41:50|575.8|575.6|575.8|575.6|575.8|575.6|575.7|575.6|425
1640004120000|2021-12-20 12:42:00|575.9||575.8||575.9||575.8||0
1640004130000|2021-12-20 12:42:10|575.9||575.8||575.9||575.8||0
1640004140000|2021-12-20 12:42:20|575.9|575.7|575.9|575.6|575.9|575.7|575.9|575.6|450
1640004150000|2021-12-20 12:42:30|575.8||575.9||575.9||575.8||0
1640004160000|2021-12-20 12:42:40|575.8|575.4|575.9|575.7|576|575.8|575.5|575.4|24000
1640004170000|2021-12-20 12:42:50|576|575.8|576|575.8|576|575.8|576|575.7|0
1640004180000|2021-12-20 12:43:00|576.2|576.1|576.1|575.8|576.2|576.1|575.9|575.8|26004
1640004190000|2021-12-20 12:43:10|576.2|575.9|576.2|575.9|576.2|575.9|576.1|575.9|0
1640004200000|2021-12-20 12:43:20|576.1||576.2||576.2||576.1||0
1640004220000|2021-12-20 12:43:40|576.1||576.2||576.2||576.1||0
1640004230000|2021-12-20 12:43:50||576||576||576||576|0
1640004240000|2021-12-20 12:44:00|576.1|576.1|576.2|576|576.2|576.1|576.1|576|802
1640004250000|2021-12-20 12:44:10|576.1||576.2||576.2||576.1||0
1640004260000|2021-12-20 12:44:20|576.1|575.9|576.2|576|576.2|576|576.1|575.9|1090
1640004270000|2021-12-20 12:44:30|576.3|576.1|576.4|576.1|576.4|576.1|576.3|576|500
1640004280000|2021-12-20 12:44:40|576.3|576.2|576|575.7|576.3|576.2|576|575.7|1763
1640004290000|2021-12-20 12:44:50|575.9|575.6|575.8|575.5|576|575.7|575.6|575.4|0
1640004300000|2021-12-20 12:45:00|575.7|575.6|575.9|575.6|576|575.6|575.7|575.6|400
1640004310000|2021-12-20 12:45:10|576|575.7|576.2|575.9|576.2|575.9|576|575.7|0
1640004320000|2021-12-20 12:45:20|576.1|575.8|576.1|575.8|576.1|575.8|576.1|575.8|250
1640004340000|2021-12-20 12:45:40|576.2|575.9|576.3|576|576.3|576|576.2|575.9|0
1640004350000|2021-12-20 12:45:50|576.4|576.1|576.2|575.9|576.4|576.1|576.1|575.9|40
1640004360000|2021-12-20 12:46:00|576.1||576.2||576.2||576.1||0
1640004370000|2021-12-20 12:46:10|576.3|576|575.9|575.6|576.3|576|575.9|575.6|425
1640004380000|2021-12-20 12:46:20|575.8|575.5|575.7|575.4|575.8|575.5|575.7|575.4|0
1640004390000|2021-12-20 12:46:30|575.6|575.2|575.3|575|575.6|575.3|575.3|574.8|5756
1640004400000|2021-12-20 12:46:40|575.2|574.9|575.3|575|575.3|575|575.2|574.9|0
1640004410000|2021-12-20 12:46:50|575.4|575.1|575.4|575.1|575.4|575.1|575.3|575.1|0
1640004420000|2021-12-20 12:47:00|575.3|575|575|574.8|575.3|575.1|574.9|574.8|699
1640004430000|2021-12-20 12:47:10|574.8|574.7|575.1|574.8|575.2|574.9|574.8|574.6|1400
1640004440000|2021-12-20 12:47:20|575|574.9|575.2|574.9|575.3|574.9|575|574.7|0
1640004450000|2021-12-20 12:47:30|575.1|575|575.2|575|575.2|575|575.1|574.9|0
1640004460000|2021-12-20 12:47:40|575.3|574.9|575.2|574.9|575.3|575|575.2|574.9|0
1640004470000|2021-12-20 12:47:50|575.1||575.2||575.2||575.1||0
1640004480000|2021-12-20 12:48:00|575.1||575.2||575.2||575.1||0
1640004490000|2021-12-20 12:48:10|575.3|575|575.5|575.2|575.5|575.2|575.2|574.9|100
1640004500000|2021-12-20 12:48:20|575.4||575.4||575.4||575.4||0
1640004510000|2021-12-20 12:48:30|575.3|575.1|575.4|575|575.4|575.1|575.3|575|0
1640004520000|2021-12-20 12:48:40|575.3|575.1|575|574.7|575.3|575.1|574.9|574.7|1331
1640004530000|2021-12-20 12:48:50|574.9|574.6|574.7|574.3|575|574.6|574.5|574.2|16090
1640004540000|2021-12-20 12:49:00||574.4||574.4||574.4||574.4|0
1640004550000|2021-12-20 12:49:10|574.6|574.3|574.5|574.2|574.6|574.3|574.5|574.2|6
1640004560000|2021-12-20 12:49:20|574.4|574.1|574.3|573.9|574.4|574.1|574.3|573.9|0
1640004570000|2021-12-20 12:49:30|574.2|573.8|574.1|573.8|574.2|573.8|574|573.8|0
1640004580000|2021-12-20 12:49:40|574|573.7|573.8|573.6|574.1|573.8|573.7|573.6|2129
1640004590000|2021-12-20 12:49:50|573.9|573.5|573.6|573.4|573.9|573.5|573.5|573.2|1500
1640004600000|2021-12-20 12:50:00|573.5|573.3|573.7|573.4|573.8|573.6|573.3|573|4921
1640004610000|2021-12-20 12:50:10|573.6|573.1|573.1|573|573.6|573.2|573.1|573|10000
1640004620000|2021-12-20 12:50:20|573.2|573.1|573.3|573.1|573.4|573.3|573.2|573|5512
1640004630000|2021-12-20 12:50:30|573.2|573|573.6|573.3|573.6|573.4|573.1|573|1536
1640004640000|2021-12-20 12:50:40|573.5|573.2|573.4|573.1|573.5|573.2|573.3|573.1|0
1640004650000|2021-12-20 12:50:50|573.5|573|573.6|573.3|573.6|573.3|573.1|573|10606
1640004660000|2021-12-20 12:51:00|573.5|573.2|573.5|573.3|573.5|573.3|573.5|573.2|0
1640004670000|2021-12-20 12:51:10|573.3|573.2|573.6|573.3|573.6|573.3|573.2|573|11711
1640004680000|2021-12-20 12:51:20|573.7|573.5|573.8|573.5|573.8|573.6|573.7|573.5|2413
1640004690000|2021-12-20 12:51:30|573.7||573.8||573.8||573.7||0
1640004700000|2021-12-20 12:51:40||573.6||573.6||573.6||573.6|0
1640004710000|2021-12-20 12:51:50|573.9|573.7|574.2|573.9|574.2|573.9|573.9|573.7|1254
1640004720000|2021-12-20 12:52:00|574.1|574|574.2|574|574.2|574|574.1|574|0
1640004740000|2021-12-20 12:52:20|574.1||574.3||574.3||574.1||930
1640004750000|2021-12-20 12:52:30|574.2|573.9|574.2|574|574.3|574|574.1|573.9|3626
1640004760000|2021-12-20 12:52:40|574.3|573.9|574|573.7|574.3|573.9|573.9|573.7|935
1640004770000|2021-12-20 12:52:50|574.1|573.8|574.3|574|574.3|574|574.1|573.8|0
1640004780000|2021-12-20 12:53:00|574.2|573.9|573.9|573.6|574.2|573.9|573.8|573.6|3808
1640004790000|2021-12-20 12:53:10|573.8|573.7|573.9|573.7|573.9|573.7|573.8|573.7|0
1640004800000|2021-12-20 12:53:20|573.8|573.6|573.7|573.6|573.8|573.6|573.7|573.6|1249
1640004810000|2021-12-20 12:53:30|573.6|573.5|573.6|573.3|573.7|573.6|573.4|573.1|3920
1640004820000|2021-12-20 12:53:40|573.7|573.4|573.9|573.4|573.9|573.4|573.7|573.4|0
1640004830000|2021-12-20 12:53:50|573.8||573.8||573.8||573.8||0
1640004840000|2021-12-20 12:54:00|573.9|573.5|573.7|573.3|574|573.6|573.5|573.2|1203
1640004850000|2021-12-20 12:54:10|573.8|573.4|573.8|573.5|573.8|573.5|573.8|573.4|0
1640004860000|2021-12-20 12:54:20|573.7|573.4|573.4|573.1|573.7|573.4|573.1|572.7|8378
1640004870000|2021-12-20 12:54:30|573.3|573|573.3|572.9|573.3|573|573.1|572.8|578
1640004880000|2021-12-20 12:54:40|573.2|572.8|573.2|572.9|573.2|572.9|573.1|572.7|0
1640004890000|2021-12-20 12:54:50|573.1|573|573.1|572.9|573.2|573|573.1|572.9|2959
1640004900000|2021-12-20 12:55:00|573|572.8|573.3|572.9|573.4|573.2|573|572.7|10012
1640004910000|2021-12-20 12:55:10||573||573||573||573|0
1640004920000|2021-12-20 12:55:20|573.2|572.9|572.7|572.4|573.2|572.9|572.5|572.3|945
1640004930000|2021-12-20 12:55:30||572.3||572.3||572.3||572.3|0
1640004940000|2021-12-20 12:55:40|572.6||572.7||572.7||572.6||100
1640004950000|2021-12-20 12:55:50|572.6|572.4|572.7|572.4|572.7|572.4|572.6|572.4|0
1640004960000|2021-12-20 12:56:00|572.8|572.5|572.7|572.4|572.9|572.6|572.7|572.3|425
1640004970000|2021-12-20 12:56:10|572.8|572.3|572.7|572.3|572.8|572.4|572.5|572.2|834
1640004980000|2021-12-20 12:56:20|572.6|572.2|572.6|572.2|572.6|572.2|572.5|572.2|0
1640004990000|2021-12-20 12:56:30|572.7|572.3|572.7|572.4|572.7|572.5|572.6|572.3|0
1640005000000|2021-12-20 12:56:40|572.6|572.3|572.7|572.3|572.7|572.3|572.6|572.2|0
1640005010000|2021-12-20 12:56:50||572.4||572.4||572.5||572.4|0
1640005020000|2021-12-20 12:57:00|572.6||572.6||572.7||572.6||0
1640005030000|2021-12-20 12:57:10|572.5|572.3|572.5|572.3|572.7|572.4|572.4|572.1|2574
1640005040000|2021-12-20 12:57:20||572.2||572.3||572.3||572.2|0
1640005050000|2021-12-20 12:57:30|572.6|572.4|572.7|572.4|572.7|572.5|572.6|572.4|398
1640005060000|2021-12-20 12:57:40|572.6|572.3|572.6|572.3|572.6|572.4|572.5|572.3|1774
1640005070000|2021-12-20 12:57:50||572.4||572.4||572.5||572.4|0
1640005080000|2021-12-20 12:58:00|572.7|572.5|572.9|572.7|573|572.7|572.6|572.3|5551
1640005090000|2021-12-20 12:58:10|573|572.8|573|572.7|573|572.8|572.9|572.7|0
1640005110000|2021-12-20 12:58:30|573.1|573|573.6|573.2|573.7|573.2|573.1|573|2730
1640005120000|2021-12-20 12:58:40|573.7|573.3|574.2|573.8|574.3|573.9|573.7|573.3|3405
1640005140000|2021-12-20 12:59:00|573.8|573.7|575.2|574.9|575.3|574.9|573.8|573.7|34226
1640005150000|2021-12-20 12:59:10|574.8|574.8|575.1|574.8|575.3|574.9|574.8|574.7|8565
1640005160000|2021-12-20 12:59:20|574.9|574.7|574.9|574.6|574.9|574.7|574.9|574.6|1350
1640005170000|2021-12-20 12:59:30|575.1|574.7|575.3|574.9|575.4|575|575.1|574.7|20250
1640005180000|2021-12-20 12:59:40|575.2|575|575.4|575|575.5|575.2|575.2|575|3735
1640005190000|2021-12-20 12:59:50|575.3|575.1|575.5|575.2|575.5|575.2|575.3|575.1|0
1640005200000|2021-12-20 13:00:00|575.6|575.3|575.9|575.7|576|575.7|575.5|575.3|4573
1640005210000|2021-12-20 13:00:10|576|575.6|576|575.6|576.1|575.7|575.6|575.5|9932
1640005220000|2021-12-20 13:00:20|576.1|575.7|576.1|575.7|576.1|575.7|576|575.6|0
1640005230000|2021-12-20 13:00:30|576|575.6|576.1|575.7|576.1|575.7|576|575.6|0
1640005240000|2021-12-20 13:00:40|576.2|575.8|576.7|576.4|576.8|576.4|576.1|575.8|798
1640005250000|2021-12-20 13:00:50|576.8|576.5|577.3|577|577.3|577|576.8|576.5|4737
1640005260000|2021-12-20 13:01:00|577.2|576.9|577.4|577|577.5|577|577.1|576.8|0
1640005270000|2021-12-20 13:01:10|577.2|577.1|577.5|577.3|577.6|577.3|577.2|577.1|3671
1640005280000|2021-12-20 13:01:20|577.6|577.2|577.8|577.5|577.9|577.5|577.4|577.1|7749
1640005290000|2021-12-20 13:01:30|577.7|577.4|577.5|577.1|577.7|577.4|577.2|576.9|2255
1640005300000|2021-12-20 13:01:40|577.6||577.4||577.6||577.4||0
1640005310000|2021-12-20 13:01:50|577.5|577.2|577.6|577.2|577.6|577.2|577.5|577.2|0
1640005320000|2021-12-20 13:02:00|577.5|577.1|577.3|577|577.5|577.2|577.2|577|1600
1640005330000|2021-12-20 13:02:10|577.2|577.1|577.3|577|577.3|577.1|576.9|576.6|5270
1640005340000|2021-12-20 13:02:20|577.4|577.1|577.6|577.2|577.6|577.2|577.4|577.1|0
1640005350000|2021-12-20 13:02:30|577.5|577.1|577.3|576.8|577.6|577.1|577.1|576.8|1648
1640005360000|2021-12-20 13:02:40|577.2|576.9|577.2|576.9|577.4|577|577.2|576.9|0
1640005370000|2021-12-20 13:02:50|577.1|576.8|577.1|576.7|577.2|576.8|577|576.7|0
1640005380000|2021-12-20 13:03:00|577.2|576.8|577.2|576.9|577.5|577.2|577.2|576.8|2639
1640005390000|2021-12-20 13:03:10|577.3|576.8|577|576.7|577.4|576.8|576.8|576.5|1115
1640005400000|2021-12-20 13:03:20|577.1|576.8|577.3|576.8|577.4|576.8|577.1|576.8|0
1640005410000|2021-12-20 13:03:30|577.4|577.2|577.6|577.2|577.7|577.4|577.3|576.8|5900
1640005420000|2021-12-20 13:03:40|577.7|577.3|577.3|577|577.7|577.3|577.3|577|7250
1640005430000|2021-12-20 13:03:50|577.4|576.9|577.4|577|577.4|577|577.3|576.9|0
1640005440000|2021-12-20 13:04:00|577.3|577.1|577.4|577.1|577.5|577.1|577.3|577.1|0
1640005450000|2021-12-20 13:04:10|577.3|577|577.2|576.8|577.3|577|577|576.6|3084
1640005460000|2021-12-20 13:04:20|577.3|576.9|577.4|577|577.4|577|577.3|576.9|0
1640005470000|2021-12-20 13:04:30|577.5|577.1|577.6|577.2|577.6|577.2|577.4|577.1|0
1640005480000|2021-12-20 13:04:40|577.5|577|577.6|577.1|577.6|577.1|577.2|576.9|40
1640005490000|2021-12-20 13:04:50|577.5||577.5||577.5||577.5||0
1640005500000|2021-12-20 13:05:00|577.4|577.2|577.4|577.1|577.6|577.2|577.4|577.1|0
1640005510000|2021-12-20 13:05:10|577.3|576.9|577.3|576.9|577.3|577|577.1|576.8|1273
1640005520000|2021-12-20 13:05:20|577.4||577.4||577.4||577.4||0
1640005530000|2021-12-20 13:05:30|577.3|576.8|577|576.6|577.3|576.8|577|576.6|2800
1640005540000|2021-12-20 13:05:40|577.1|576.7|577.2|576.8|577.2|576.8|577.1|576.7|0
1640005550000|2021-12-20 13:05:50|577.1|576.7|577.1|576.7|577.1|576.7|577.1|576.7|0
1640005560000|2021-12-20 13:06:00|577|576.8|576.8|576.5|577|576.8|576.8|576.5|0
1640005570000|2021-12-20 13:06:10|576.9|576.6|576.9|576.5|576.9|576.6|576.9|576.5|0
1640005580000|2021-12-20 13:06:20|576.8|576.6|576.7|576.4|576.8|576.6|576.7|576.4|0
1640005590000|2021-12-20 13:06:30|576.8|576.5|576.9|576.6|577|576.7|576.8|576.5|7707
1640005600000|2021-12-20 13:06:40|576.8|576.5|576.7|576.4|576.8|576.5|576.6|576.4|1812
1640005610000|2021-12-20 13:06:50|576.6||576.7||576.7||576.6||0
1640005620000|2021-12-20 13:07:00|576.6|576.3|576.5|576.4|576.6|576.4|576.5|576.3|2367
1640005630000|2021-12-20 13:07:10|576.4|576.3|576.8|576.4|576.8|576.4|576.4|576.3|618
1640005640000|2021-12-20 13:07:20|576.9|576.5|576.5|576.3|576.9|576.6|576.5|576.3|0
1640005650000|2021-12-20 13:07:30|576.6||576.6||576.6||576.5||0
1640005660000|2021-12-20 13:07:40|576.7||576.7||576.7||576.6||0
1640005680000|2021-12-20 13:08:00|576.8|576.4|576.8|576.5|576.8|576.5|576.8|576.4|0
1640005700000|2021-12-20 13:08:20|576.7|576.4|576.5|576.3|576.8|576.5|576.5|576.3|0
1640005710000|2021-12-20 13:08:30|576.6||576.5||576.6||576.5||0
1640005720000|2021-12-20 13:08:40|576.4|576.2|576.5|576.2|576.5|576.3|576.4|576.2|872
1640005740000|2021-12-20 13:09:00||576.3||576.3||576.3||576.2|0
1640005750000|2021-12-20 13:09:10|576.4|576.2|576.4|576.2|576.4|576.2|576.3|576.2|425
1640005760000|2021-12-20 13:09:20|576.3|576|576.3|576.1|576.4|576.1|576|575.9|10000
1640005770000|2021-12-20 13:09:30|576.4|575.9|576.2|575.9|576.4|575.9|576|575.9|5000
1640005780000|2021-12-20 13:09:40|575.9|575.8|576.1|575.8|576.2|575.9|575.9|575.8|5000
1640005790000|2021-12-20 13:09:50|576.2|575.9|576.3|576|576.3|576|576.2|575.9|0
1640005800000|2021-12-20 13:10:00||576.1||576.1||576.1||576.1|0
1640005810000|2021-12-20 13:10:10|576.2|576|576|575.8|576.2|576|576|575.8|1220
1640005820000|2021-12-20 13:10:20|575.9|575.7|576|575.7|576|575.8|575.8|575.6|686
1640005830000|2021-12-20 13:10:30|575.9||575.9||575.9||575.9||0
1640005840000|2021-12-20 13:10:40|575.8|575.6|575.7|575.6|575.9|575.7|575.7|575.5|3067
1640005850000|2021-12-20 13:10:50|575.8|575.7|576|575.8|576|575.8|575.8|575.7|0
1640005860000|2021-12-20 13:11:00|575.9|575.7|575.8|575.6|575.9|575.7|575.8|575.6|0
1640005870000|2021-12-20 13:11:10|575.7|575.7|575.9|575.6|575.9|575.7|575.7|575.6|512
1640005880000|2021-12-20 13:11:20|575.8|575.5|575.6|575.5|575.9|575.5|575.6|575.5|645
1640005890000|2021-12-20 13:11:30|575.7||575.8||575.8||575.7||4355
1640005900000|2021-12-20 13:11:40|575.7||575.7||575.7||575.7||0
1640005910000|2021-12-20 13:11:50|575.6||575.6||575.6||575.6||1218
1640005920000|2021-12-20 13:12:00|575.7|575.4|575.6|575.4|575.7|575.4|575.5|575.4|645
1640005930000|2021-12-20 13:12:10|575.5||575.6||575.6||575.5||432
1640005940000|2021-12-20 13:12:20|575.7|575.5|575.7|575.4|575.8|575.5|575.7|575.4|0
1640005950000|2021-12-20 13:12:30|575.8|575.5|575.8|575.5|575.8|575.5|575.8|575.5|0
1640005960000|2021-12-20 13:12:40|575.9|575.6|577|576.5|577|576.5|575.9|575.6|3699
1640005970000|2021-12-20 13:12:50|576.9|576.6|576.6|576.3|577|576.7|576.6|576.3|0
1640005980000|2021-12-20 13:13:00|576.7|576.4|576.8|576.5|576.9|576.6|576.7|576.4|425
1640005990000|2021-12-20 13:13:10|576.7|576.4|576.5|576.3|576.7|576.4|576.5|576.1|2631
1640006020000|2021-12-20 13:13:40|576.4|576.2|576.4|576.1|576.4|576.2|576.3|575.9|1481
1640006030000|2021-12-20 13:13:50|576.3|576|576.4|576.1|576.5|576.1|576.2|576|0
1640006040000|2021-12-20 13:14:00|576.3|576|576.3|576|576.3|576.1|576.3|575.9|0
1640006050000|2021-12-20 13:14:10|576.4|576.1|576.3|575.9|576.4|576.1|576.3|575.9|0
1640006060000|2021-12-20 13:14:20|576.4|576|576.6|576.3|576.6|576.3|576.4|576|0
1640006070000|2021-12-20 13:14:30|576.5|576.2|576.5|576.2|576.5|576.2|576.5|576.2|0
1640006080000|2021-12-20 13:14:40|576.4|576.1|576.4|576|576.4|576.1|576.3|576|0
1640006090000|2021-12-20 13:14:50|576.3|575.9|576.3|575.9|576.3|575.9|576.2|575.9|0
1640006100000|2021-12-20 13:15:00|576.4|576|576.4|576.1|576.4|576.1|576.4|576|0
1640006110000|2021-12-20 13:15:10|576.5|576.2|576.5|576.2|576.5|576.2|576.4|576.1|0
1640006120000|2021-12-20 13:15:20|576.6|576.3|576.8|576.5|576.9|576.5|576.6|576.3|50
1640006130000|2021-12-20 13:15:30|576.9|576.6|576.9|576.6|577|576.6|576.9|576.6|0
1640006140000|2021-12-20 13:15:40|576.8|576.5|576.7|576.4|576.8|576.5|576.7|576.4|0
1640006150000|2021-12-20 13:15:50|576.8|576.5|576.8|576.5|576.8|576.5|576.8|576.5|0
1640006160000|2021-12-20 13:16:00|576.7|576.4|576.7|576.4|576.7|576.4|576.7|576.4|0
1640006170000|2021-12-20 13:16:10|576.6|576.5|576.6|576.4|576.6|576.5|576.6|576.4|500
1640006180000|2021-12-20 13:16:20|576.5|576.3|576.4|576.1|576.6|576.4|576.4|576|15
1640006190000|2021-12-20 13:16:30|576.5|576.2|576.4|576.1|576.5|576.2|576.4|576.1|0
1640006200000|2021-12-20 13:16:40|576.5|576.2|576.8|576.4|576.8|576.5|576.5|576.2|0
1640006210000|2021-12-20 13:16:50|577.1|577|577.1|576.8|577.3|577|576.9|576.5|24270
1640006220000|2021-12-20 13:17:00|577.2|576.9|577.3|576.9|577.3|577|577.1|576.8|0
1640006230000|2021-12-20 13:17:10|577.1||577.1||577.1||577||0
1640006240000|2021-12-20 13:17:20|577|576.8|576.8|576.5|577|576.9|576.8|576.4|1601
1640006250000|2021-12-20 13:17:30|576.7|576.4|576.6|576.2|576.8|576.5|576.6|576.2|2805
1640006260000|2021-12-20 13:17:40|576.5|576.3|576.3|575.9|576.5|576.3|576.3|575.9|0
1640006270000|2021-12-20 13:17:50|576.2|575.8|576.1|575.8|576.2|575.8|576.1|575.8|0
1640006280000|2021-12-20 13:18:00|576.2|575.9|576.3|575.9|576.3|575.9|576.2|575.8|0
1640006290000|2021-12-20 13:18:10|576.2|576|576.3|576|576.3|576|576.2|576|0
1640006300000|2021-12-20 13:18:20|576.2|575.9|576.2|575.8|576.2|575.9|576.2|575.8|0
1640006310000|2021-12-20 13:18:30||575.9||575.9||575.9||575.9|0
1640006320000|2021-12-20 13:18:40|576.3|576|576.2|575.9|576.3|576.2|576.2|575.9|6
1640006330000|2021-12-20 13:18:50|576.3|575.8|576.3|575.9|576.3|575.9|576.3|575.8|940
1640006340000|2021-12-20 13:19:00||576||575.9||576||575.9|0
1640006370000|2021-12-20 13:19:30|576.4|576|576.5|576.1|576.5|576.2|576.4|576|346
1640006380000|2021-12-20 13:19:40|576.4||576.4||576.4||576.4||0
1640006390000|2021-12-20 13:19:50|576.3|576|576.3|575.9|576.3|576.1|576.3|575.9|0
1640006400000|2021-12-20 13:20:00|576.4|576|576.4|576.1|576.4|576.1|576.4|576|0
1640006410000|2021-12-20 13:20:10|576.3|576.2|576.3|576.1|576.3|576.2|576.3|576.1|0
1640006420000|2021-12-20 13:20:20|576.2|576|576.2|575.9|576.2|576|576.1|575.7|39
1640006430000|2021-12-20 13:20:30|576.1|575.8|576.1|575.8|576.1|575.8|576.1|575.8|0
1640006450000|2021-12-20 13:20:50|576.2|575.9|576.3|575.9|576.3|575.9|576.2|575.9|0
1640006460000|2021-12-20 13:21:00|576.2|576|576.3|576|576.3|576.1|576.2|576|400
1640006480000|2021-12-20 13:21:20|576.4|576.1|576.6|576.3|576.6|576.4|576.4|576.1|2377
1640006490000|2021-12-20 13:21:30|576.7|576.4|577|576.7|577|576.7|576.7|576.4|5665
1640006500000|2021-12-20 13:21:40|577.1|576.8|577.3|577|577.4|577.1|577.1|576.8|11964
1640006510000|2021-12-20 13:21:50|577.4|577.1|577.4|577.1|577.5|577.1|577.3|577.1|0
1640006520000|2021-12-20 13:22:00|577.5|577.2|577.4|577.1|577.5|577.2|577.4|577.1|20
1640006530000|2021-12-20 13:22:10||577||577||577||577|0
1640006540000|2021-12-20 13:22:20|577.3|577.1|577.4|577.1|577.4|577.1|577.2|577.1|0
1640006550000|2021-12-20 13:22:30|577.3|577|577.9|577.6|577.9|577.6|577.1|576.8|69011
1640006560000|2021-12-20 13:22:40|578|577.7|578|577.8|578|577.8|577.9|577.7|0
1640006570000|2021-12-20 13:22:50|578.1|577.9|578.2|578|578.3|578|578.1|577.9|10500
1640006580000|2021-12-20 13:23:00|578.1|577.9|578.2|577.8|578.2|577.9|578.1|577.8|278
1640006590000|2021-12-20 13:23:10|578.3|577.9|578.5|578.1|578.6|578.3|578.3|577.9|3709
1640006610000|2021-12-20 13:23:30|578.4|578|578.1|577.8|578.4|578|578|577.7|1021
1640006630000|2021-12-20 13:23:50|578.2|577.9|578.5|578.2|578.5|578.2|578.2|577.9|0
1640006650000|2021-12-20 13:24:10|578.4|578.1|578.3|578.1|578.4|578.1|578.3|578.1|725
1640006660000|2021-12-20 13:24:20|578.2|577.9|577.9|577.6|578.2|577.9|577.7|577.6|2171
1640006670000|2021-12-20 13:24:30|577.8|577.5|577.7|577.5|577.8|577.5|577.6|577.5|390
1640006680000|2021-12-20 13:24:40|577.8||577.8||577.8||577.8||0
1640006690000|2021-12-20 13:24:50|577.7|577.4|577.4|577.1|577.7|577.4|577.4|577.1|3453
1640006700000|2021-12-20 13:25:00|577.3|577|577.3|576.9|577.6|577.3|577.2|576.8|2348
1640006710000|2021-12-20 13:25:10|577.2|577|577.3|576.9|577.4|577|577.2|576.9|0
1640006720000|2021-12-20 13:25:20|577.1|576.7|577.1|576.8|577.1|576.8|576.8|576.6|2500
1640006730000|2021-12-20 13:25:30||576.9||576.9||576.9||576.9|0
1640006750000|2021-12-20 13:25:50|577|577|577.1|576.8|577.1|577|577|576.8|249
1640006760000|2021-12-20 13:26:00|577|576.9|579|578.6|579.3|579|577|576.8|91770
1640006770000|2021-12-20 13:26:10|579.1|578.7|579|578.7|579.2|578.9|578.9|578.5|512
1640006780000|2021-12-20 13:26:20|579.1|578.8|579.1|578.8|579.4|579|579.1|578.8|2103
1640006790000|2021-12-20 13:26:30|579.2|578.9|579.2|578.9|579.2|578.9|579|578.8|1303
1640006800000|2021-12-20 13:26:40|579.3|579|579.3|579.1|579.3|579.1|579|578.8|6007
1640006810000|2021-12-20 13:26:50|579.4|579|579.3|579|579.4|579|579.2|579|7
1640006820000|2021-12-20 13:27:00|579.4|579.1|579.4|579.1|579.5|579.1|579.4|579|0
1640006830000|2021-12-20 13:27:10|579.5|579.2|579.5|579.2|579.6|579.2|579.5|579.2|0
1640006850000|2021-12-20 13:27:30|579.6|579.3|579.4|579.2|579.6|579.3|579.3|579|634
1640006860000|2021-12-20 13:27:40|579.5|579.3|579.6|579.3|579.6|579.3|579.4|579.1|1102
1640006870000|2021-12-20 13:27:50||579.4||579.4||579.4||579.4|400
1640006880000|2021-12-20 13:28:00|579.5|579.3|579.5|579.1|579.5|579.3|579.5|579.1|524
1640006890000|2021-12-20 13:28:10|579.4|579|579.5|579.3|579.5|579.3|579.3|578.9|200
1640006900000|2021-12-20 13:28:20|579.4|579.2|579.3|578.9|579.5|579.3|579.3|578.9|352
1640006910000|2021-12-20 13:28:30|579.2||579.3||579.3||579.1||138
1640006920000|2021-12-20 13:28:40|579.2|578.8|578.8|578.6|579.2|578.8|578.7|578.4|10212
1640006930000|2021-12-20 13:28:50|578.7|578.5|578.6|578.2|578.7|578.5|578.5|578.1|992
1640006940000|2021-12-20 13:29:00|578.5|578.1|578.3|577.9|578.5|578.1|578.2|577.8|1430
1640006950000|2021-12-20 13:29:10|578.2|578|578.3|578|578.3|578.1|578.2|578|593
1640006970000|2021-12-20 13:29:30|578.2|577.9|578.2|577.8|578.4|578.1|578.1|577.7|3567
1640006980000|2021-12-20 13:29:40|578.3|577.9|578.3|577.9|578.4|577.9|578.3|577.9|0
1640006990000|2021-12-20 13:29:50|578.2|577.8|578|577.6|578.2|577.8|577.9|577.6|730
1640007000000|2021-12-20 13:30:00|577.9|577.5|578|577.6|578|577.6|577.9|577.5|200
1640007010000|2021-12-20 13:30:10|577.9|577.5|577.9|577.4|577.9|577.5|577.6|577.3|383
1640007020000|2021-12-20 13:30:20|577.8|577.5|577.8|577.4|577.8|577.6|577.7|577.4|912
1640007030000|2021-12-20 13:30:30|577.7|577.5|577.7|577.3|577.7|577.5|577.6|577.1|0
1640007040000|2021-12-20 13:30:40|577.6|577.4|577.6|577.3|577.6|577.4|577.5|577.3|0
1640007050000|2021-12-20 13:30:50|577.5|577.4|577.5|577.3|577.5|577.4|577.5|577.3|627
1640007070000|2021-12-20 13:31:10|577.6||577.6||577.6||577.5||0
1640007080000|2021-12-20 13:31:20|577.5||577.5||577.5||577.5||0
1640007090000|2021-12-20 13:31:30|577.4|577.2|577.5|577.2|577.6|577.3|577.2|576.9|5574
1640007100000|2021-12-20 13:31:40|577.6|577.3|577.5|577.2|577.6|577.4|577.5|577.2|0
1640007120000|2021-12-20 13:32:00|577.4||577.5||577.5||577.4||0
1640007130000|2021-12-20 13:32:10|577.6|577.3|577.2|576.8|577.6|577.4|577.2|576.8|2651
1640007140000|2021-12-20 13:32:20||576.9||576.8||576.9||576.8|0
1640007150000|2021-12-20 13:32:30|576.8|576.7|577|576.6|577.2|576.7|576.8|576.6|2000
1640007160000|2021-12-20 13:32:40|577.1|576.5|577.2|576.8|577.2|576.9|577.1|576.5|0
1640007170000|2021-12-20 13:32:50|577.1|576.7|576.6|576.2|577.1|576.7|576.6|576.1|9
1640007180000|2021-12-20 13:33:00|576.5|576.1|576.1|575.7|576.5|576.2|576|575.6|10670
1640007190000|2021-12-20 13:33:10|576|575.6|576|575.6|576|575.6|576|575.6|0
1640007200000|2021-12-20 13:33:20|576.1|575.7|576|575.6|576.2|575.7|576|575.6|0
1640007210000|2021-12-20 13:33:30|576.1|575.7|576.1|575.7|576.1|575.7|576.1|575.7|0
1640007220000|2021-12-20 13:33:40|576.2|575.8|575.9|575.7|576.2|576|575.8|575.7|1120
1640007230000|2021-12-20 13:33:50|576||576||576||576||0
1640007250000|2021-12-20 13:34:10|575.9|575.6|575.8|575.4|575.9|575.6|575.6|575.3|2019
1640007260000|2021-12-20 13:34:20|575.7|575.3|575.3|575.1|575.7|575.3|575.3|575.1|2
1640007270000|2021-12-20 13:34:30|575.2|575|575.5|575.2|575.5|575.3|575.2|575|3871
1640007280000|2021-12-20 13:34:40|575.7|575.3|575.8|575.5|575.8|575.5|575.6|575.2|162
1640007290000|2021-12-20 13:34:50|575.9||575.8||575.9||575.8||0
1640007300000|2021-12-20 13:35:00|575.9|575.4|576|575.7|576|575.7|575.9|575.4|0
1640007310000|2021-12-20 13:35:10|575.9||575.9||576||575.9||0
1640007320000|2021-12-20 13:35:20|576||576||576||576||0
1640007330000|2021-12-20 13:35:30|576.1|575.8|576.2|575.8|576.2|575.8|576.1|575.8|0
1640007340000|2021-12-20 13:35:40|576.1|575.7|576.1|575.7|576.1|575.7|576.1|575.7|0
1640007350000|2021-12-20 13:35:50|576|575.6|575.7|575.3|576|575.6|575.7|575.3|434
1640007360000|2021-12-20 13:36:00|575.8|575.4|575.7|575.3|575.8|575.5|575.6|575.3|0
1640007370000|2021-12-20 13:36:10|575.8|575.4|575.7|575.4|575.8|575.4|575.7|575.3|0
1640007380000|2021-12-20 13:36:20|575.8|575.5|575.5|575.2|575.9|575.6|575.5|575.1|1620
1640007410000|2021-12-20 13:36:50|575.4|575.1|574.9|574.5|575.4|575.1|574.9|574.5|911
1640007420000|2021-12-20 13:37:00|574.8|574.4|574.9|574.7|575|574.7|574.7|574.4|51
1640007430000|2021-12-20 13:37:10|575.1|574.8|575.1|574.7|575.1|574.8|575.1|574.7|22
1640007440000|2021-12-20 13:37:20||574.6||574.6||574.7||574.6|0
1640007450000|2021-12-20 13:37:30|575|574.7|575|574.6|575|574.7|574.7|574.4|718
1640007460000|2021-12-20 13:37:40|574.9|574.7|575.4|575|575.4|575.1|574.9|574.6|3533
1640007470000|2021-12-20 13:37:50|575.3|574.9|575.3|574.9|575.3|574.9|575.3|574.9|0
1640007480000|2021-12-20 13:38:00|575.1|574.7|574.9|574.6|575.1|574.7|574.9|574.6|597
1640007490000|2021-12-20 13:38:10|575|574.5|574.9|574.5|575|574.6|574.9|574.5|0
1640007500000|2021-12-20 13:38:20|574.8|574.4|574.6|574.3|574.8|574.4|574.6|574.3|0
1640007510000|2021-12-20 13:38:30||574.4||574.4||574.4||574.4|0
1640007520000|2021-12-20 13:38:40|574.7|574.5|574.9|574.5|574.9|574.6|574.7|574.5|293
1640007540000|2021-12-20 13:39:00|574.8|574.4|574.7|574.2|574.8|574.4|574.7|574.2|0
1640007550000|2021-12-20 13:39:10||574.3||574.3||574.3||574.3|0
1640007560000|2021-12-20 13:39:20|574.6|574.2|574.6|574.3|574.6|574.4|574.6|574.2|0
1640007570000|2021-12-20 13:39:30||574.4||574.3||574.4||574.3|0
1640007580000|2021-12-20 13:39:40|574.7|574.4|574.8|574.5|575|574.7|574.7|574.4|5740
1640007600000|2021-12-20 13:40:00|574.9|574.6|575.2|574.9|575.2|574.9|574.9|574.6|100
1640007610000|2021-12-20 13:40:10|575.3|575|575.5|575.2|575.5|575.2|575.3|575|1624
1640007620000|2021-12-20 13:40:20|575.4|575.1|575.5|575.1|575.5|575.1|575.4|575.1|470
1640007630000|2021-12-20 13:40:30||575.2||575.2||575.2||575.2|166
1640007640000|2021-12-20 13:40:40|575.6|575.3|575.7|575.3|575.7|575.3|575.6|575.3|0
1640007650000|2021-12-20 13:40:50|575.6|575.2|575.3|575.1|575.6|575.2|575.3|574.9|1437
1640007660000|2021-12-20 13:41:00|575.2|575|575.2|574.8|575.2|575|574.9|574.6|6007
1640007670000|2021-12-20 13:41:10|575.1|574.7|575.1|574.7|575.1|574.7|575.1|574.7|0
1640007690000|2021-12-20 13:41:30|575|574.8|574.9|574.5|575|574.8|574.9|574.5|773
1640007730000|2021-12-20 13:42:10|574.8|574.6|574.7|574.4|574.8|574.6|574.7|574.4|300
1640007740000|2021-12-20 13:42:20|574.8|574.5|574.9|574.6|575|574.7|574.8|574.5|871
1640007750000|2021-12-20 13:42:30||574.5||574.6||574.6||574.5|0
1640007760000|2021-12-20 13:42:40||574.5||574.5||574.5||574.5|0
1640007770000|2021-12-20 13:42:50|574.8|574.4|574.9|574.5|574.9|574.5|574.7|574.4|0
1640007790000|2021-12-20 13:43:10|575|574.6|575|574.8|575|574.8|575|574.6|0
1640007800000|2021-12-20 13:43:20|574.9|574.7|574.9|574.8|574.9|574.8|574.9|574.6|0
1640007820000|2021-12-20 13:43:40|574.8|574.6|574.7|574.3|574.8|574.6|574.6|574.3|523
1640007830000|2021-12-20 13:43:50|574.6||574.6||574.6||574.6||0
1640007840000|2021-12-20 13:44:00||574.2||574.2||574.2||574.2|0
1640007850000|2021-12-20 13:44:10|574.5|574.1|574.6|574.2|574.6|574.2|574.4|574.1|0
1640007860000|2021-12-20 13:44:20|574.5|574.3|574.9|574.6|574.9|574.6|574.4|574.2|4939
1640007870000|2021-12-20 13:44:30|574.8|574.5|574.7|574.4|574.8|574.5|574.6|574.4|1437
1640007880000|2021-12-20 13:44:40|574.6|574.5|574.8|574.5|574.8|574.5|574.6|574.5|8
1640007890000|2021-12-20 13:44:50|574.7|574.4|574.7|574.5|574.7|574.5|574.7|574.4|500
1640007900000|2021-12-20 13:45:00|574.8|574.4|574.7|574.4|574.8|574.4|574.6|574.4|9
1640007910000|2021-12-20 13:45:10|574.8|574.5|574.4|574.1|574.8|574.5|574.4|574.1|330
1640007920000|2021-12-20 13:45:20||574||574||574||574|0
1640007930000|2021-12-20 13:45:30|574.5|574.1|575.1|574.7|575.1|574.7|574.3|574|16626
1640007940000|2021-12-20 13:45:40|575.2|575.1|575.6|575.3|575.6|575.3|575.2|574.7|13923
1640007950000|2021-12-20 13:45:50|575.5|575.2|575.4|575.1|575.5|575.2|575.3|575.1|0
1640007970000|2021-12-20 13:46:10|575.3||575.3||575.4||575.3||0
1640007980000|2021-12-20 13:46:20|575.4|575|575.4|575.1|575.4|575.1|575.2|574.9|126
1640007990000|2021-12-20 13:46:30|575.5|575.2|575.8|575.6|575.8|575.6|575.5|575.2|0
1640008000000|2021-12-20 13:46:40||575.7||575.6||575.7||575.6|0
1640008070000|2021-12-20 13:47:50|575.7|575.5|575.3|575|575.8|575.6|575.3|575|3579
1640008080000|2021-12-20 13:48:00|575.2|574.9|575.3|575|575.3|575|575.2|574.9|938
1640008090000|2021-12-20 13:48:10|575.2|574.9|575.3|575|575.3|575|575.1|574.9|1412
1640008100000|2021-12-20 13:48:20|575.4||575.3||575.4||575.3||0
1640008110000|2021-12-20 13:48:30|575.2|574.9|575.2|574.9|575.3|575|575|574.9|1573
1640008120000|2021-12-20 13:48:40|575.1|574.8|575.1|574.8|575.2|574.8|575|574.7|0
1640008130000|2021-12-20 13:48:50|575|574.7|574.9|574.6|575|574.7|574.9|574.6|0
1640008140000|2021-12-20 13:49:00|574.8|574.5|574.9|574.6|574.9|574.6|574.8|574.5|0
1640008150000|2021-12-20 13:49:10|575||575||575||575||0
1640008160000|2021-12-20 13:49:20|574.9||574.9||574.9||574.9||0
1640008170000|2021-12-20 13:49:30|575|574.7|574.9|574.5|575|574.7|574.7|574.4|2956
1640008180000|2021-12-20 13:49:40|574.8|574.6|574.8|574.5|574.8|574.7|574.8|574.4|0
1640008190000|2021-12-20 13:49:50|574.9|574.6|574.9|574.7|574.9|574.7|574.8|574.5|0
1640008200000|2021-12-20 13:50:00|575|574.8|575.5|575.1|575.5|575.2|575|574.8|7879
1640008210000|2021-12-20 13:50:10|575.3|575.2|575.6|575.3|575.6|575.3|575.3|575.1|398
1640008220000|2021-12-20 13:50:20|575.5|575.2|575.5|575.1|575.5|575.2|575.5|575.1|0
1640008250000|2021-12-20 13:50:50|575.4|575.2|575.9|575.6|575.9|575.6|575.3|575.2|3130
1640008260000|2021-12-20 13:51:00|575.8|575.5|575.6|575.3|575.8|575.5|575.3|575.1|2396
1640008270000|2021-12-20 13:51:10|575.5|575.2|575.5|575.1|575.5|575.2|575.4|575.1|850
1640008280000|2021-12-20 13:51:20|575.4|575.2|575.3|575.1|575.4|575.2|575.3|575.1|2867
1640008290000|2021-12-20 13:51:30|575.2|575|575.1|574.9|575.2|575|575|574.7|2122
1640008300000|2021-12-20 13:51:40|575|574.8|575|574.6|575|574.8|575|574.5|0
1640008340000|2021-12-20 13:52:20|574.8|574.5|574.5|574.2|574.8|574.5|574.5|574.2|6
1640008350000|2021-12-20 13:52:30|574.4|574.1|574.4|574.1|574.4|574.1|574.4|574|0
1640008360000|2021-12-20 13:52:40|574.3|574|574.4|574.1|574.4|574.2|574.3|573.9|2000
1640008370000|2021-12-20 13:52:50|574.7|574|574.6|574.2|574.7|574.3|574.4|574|12968
1640008380000|2021-12-20 13:53:00||574.3||574.3||574.4||574.2|0
1640008390000|2021-12-20 13:53:10|574.5|574.4|574.6|574.3|574.6|574.4|574.5|574.3|0
1640008400000|2021-12-20 13:53:20||574.4||574.4||574.4||574.4|0
1640008410000|2021-12-20 13:53:30|574.7|574.5|574.9|574.6|574.9|574.7|574.7|574.5|2674
1640008420000|2021-12-20 13:53:40|574.8|574.7|574.8|574.5|574.8|574.7|574.8|574.5|0
1640008430000|2021-12-20 13:53:50|574.7|574.4|575.3|575|575.4|575|574.6|574.3|23361
1640008440000|2021-12-20 13:54:00|575.4|575.1|575.3|575|575.4|575.1|575.1|574.9|2090
1640008450000|2021-12-20 13:54:10|575.2|574.9|575.2|575|575.2|575|574.9|574.6|2711
1640008490000|2021-12-20 13:54:50|575.3|575.1|575.5|575.2|575.5|575.3|575.3|575.1|1128
1640008500000|2021-12-20 13:55:00|||||||||285
1640008510000|2021-12-20 13:55:10|575.7|575.3|575.7|575.4|575.9|575.7|575.6|575.3|7971
1640008530000|2021-12-20 13:55:30|575.6|575.5|575.6|575.3|575.6|575.5|575.6|575.3|0
1640008540000|2021-12-20 13:55:40|575.5|575.4|575.3|575|575.5|575.4|575.3|575|12
1640008550000|2021-12-20 13:55:50||575.1||575.1||575.1||575|59
1640008560000|2021-12-20 13:56:00||575||575||575||575|0
1640008570000|2021-12-20 13:56:10|575.4|575.1|575.8|575.6|576|575.6|575.4|575.1|5350
1640008580000|2021-12-20 13:56:20||575.7||575.6||575.7||575.6|0
1640008590000|2021-12-20 13:56:30|575.7|575.5|575.6|575.3|575.7|575.5|575.6|575.2|0
1640008600000|2021-12-20 13:56:40|575.8|575.4|575.9|575.6|576|575.6|575.8|575.4|0
1640008610000|2021-12-20 13:56:50|576|575.7|575.9|575.6|576|575.7|575.9|575.6|2342
1640008620000|2021-12-20 13:57:00|575.8||575.9||575.9||575.8||0
1640008630000|2021-12-20 13:57:10|575.8|575.5|575.8|575.4|575.9|575.6|575.6|575.3|1150
1640008640000|2021-12-20 13:57:20|575.7|575.5|575.8|575.4|575.8|575.5|575.7|575.3|0
1640008650000|2021-12-20 13:57:30|575.7||575.7||575.7||575.7||0
1640008660000|2021-12-20 13:57:40||575.3||575.4||575.4||575.3|0
1640008670000|2021-12-20 13:57:50|575.8|575.5|575.7|575.5|575.9|575.6|575.7|575.4|1965
1640008680000|2021-12-20 13:58:00|575.8|575.6|575.8|575.5|575.8|575.7|575.8|575.5|112
1640008700000|2021-12-20 13:58:20|575.9|575.6|576|575.7|576|575.7|575.9|575.6|0
1640008710000|2021-12-20 13:58:30|575.9||575.9||575.9||575.9||0
1640008720000|2021-12-20 13:58:40||575.8||575.8||575.8||575.8|0
1640008730000|2021-12-20 13:58:50|576|575.9|576.9|576.5|577|576.6|576|575.9|7576
1640008740000|2021-12-20 13:59:00|576.8|576.4|576.4|576.1|576.8|576.4|576.4|576.1|5330
1640008750000|2021-12-20 13:59:10|576.3|576.2|576.3|576|576.4|576.2|576.3|575.9|0
1640008760000|2021-12-20 13:59:20|576.2|575.9|576|575.6|576.2|575.9|576|575.6|0
1640008770000|2021-12-20 13:59:30|576.1|575.7|576.1|575.8|576.1|575.9|576.1|575.7|0
1640008780000|2021-12-20 13:59:40||575.9||575.9||575.9||575.8|0
1640008800000|2021-12-20 14:00:00|576.2|576|576.3|576|576.3|576|576.2|576|1260
1640008810000|2021-12-20 14:00:10|576.4|576.1|576.3|576.1|576.4|576.2|576.2|576|269
1640008820000|2021-12-20 14:00:20|576.2|576|576.3|576|576.3|576.1|576.2|576|1158
1640008830000|2021-12-20 14:00:30|576.2||576.2||576.2||576.2||0
1640008840000|2021-12-20 14:00:40|576.3|575.9|576.3|576|576.3|576|576.2|575.9|388
1640008850000|2021-12-20 14:00:50|576.4|576.1|576.4|576.1|576.5|576.1|576.3|576|400
1640008860000|2021-12-20 14:01:00|576.3|576|576.4|576|576.4|576|575.7|575.5|11758
1640008870000|2021-12-20 14:01:10|576.3||576.3||576.3||576.1||0
1640008880000|2021-12-20 14:01:20|576.4||576.4||576.4||576.4||0
1640008890000|2021-12-20 14:01:30|576.3|576.1|576.4|576.1|576.4|576.1|576.3|576|1158
1640008910000|2021-12-20 14:01:50|576.3|576.2|576.4|576.1|576.4|576.2|576.3|576.1|0
1640008920000|2021-12-20 14:02:00|576.3|576|576.4|576.1|576.4|576.1|576.3|576|0
1640008930000|2021-12-20 14:02:10|576.5|576.2|576.6|576.4|576.7|576.4|576.5|576.2|3566
1640008940000|2021-12-20 14:02:20|576.5|576.3|576.6|576.3|576.6|576.3|576.4|576.2|0
1640008950000|2021-12-20 14:02:30|576.5||576.6||576.6||576.5||0
1640008960000|2021-12-20 14:02:40||576.4||576.3||576.4||576.3|0
1640008970000|2021-12-20 14:02:50||576.4||576.4||576.4||576.4|0
1640008980000|2021-12-20 14:03:00|576.7|576.5|577|576.7|577|576.7|576.7|576.5|2412
1640008990000|2021-12-20 14:03:10|576.9|576.6|576.9|576.6|577|576.7|576.7|576.5|1278
1640009000000|2021-12-20 14:03:20|577|576.7|576.9|576.7|577|576.7|576.9|576.6|0
1640009010000|2021-12-20 14:03:30|576.8|576.6|576.8|576.6|576.8|576.6|576.7|576.6|10
1640009020000|2021-12-20 14:03:40|576.9|576.7|577|576.6|577|576.7|576.9|576.6|0
1640009030000|2021-12-20 14:03:50|576.9|576.5|576.6|576.3|576.9|576.5|576.6|576.3|1017
1640009040000|2021-12-20 14:04:00|576.5|576.2|576.4|576|576.5|576.2|576|575.8|4023
1640009050000|2021-12-20 14:04:10|576.3|575.9|576.3|576|576.3|576|575.9|575.6|4671
1640009060000|2021-12-20 14:04:20|576.2|575.9|576.3|575.9|576.3|576|576|575.9|3584
1640009070000|2021-12-20 14:04:30|576.2|576|576.1|575.9|576.2|576|576.1|575.9|0
1640009080000|2021-12-20 14:04:40|576.2|576|576.3|576|576.3|576|576.2|575.9|0
1640009090000|2021-12-20 14:04:50|576.2||576.2||576.3||576.2||0
1640009100000|2021-12-20 14:05:00|576.3|576.1|576.3|576.2|576.3|576.2|576.2|576.1|512
1640009110000|2021-12-20 14:05:10|576.4|576.3|576.5|576.2|576.5|576.3|576.4|576.2|1072
1640009120000|2021-12-20 14:05:20|576.4|576.3|576|575.6|576.4|576.3|576|575.6|6570
1640009130000|2021-12-20 14:05:30|575.9|575.5|575.7|575.3|575.9|575.5|575.7|575.3|183
1640009140000|2021-12-20 14:05:40||575.2||575.3||575.3||575.2|0
1640009150000|2021-12-20 14:05:50|575.6|575.2|575.5|575.2|575.6|575.3|575.1|574.8|22514
1640009160000|2021-12-20 14:06:00|575.4|575.1|575.2|574.9|575.4|575.1|575.2|574.8|779
1640009170000|2021-12-20 14:06:10|575.3|575|575|574.7|575.4|575.2|575|574.6|2805
1640009180000|2021-12-20 14:06:20|574.9|574.6|575.1|574.9|575.1|574.9|574.9|574.6|0
1640009190000|2021-12-20 14:06:30||574.8||574.8||574.9||574.8|0
1640009210000|2021-12-20 14:06:50|575.3|574.9|575.4|575.1|575.4|575.1|575.3|574.9|351
1640009220000|2021-12-20 14:07:00|575.3|575.2|575.3|575.1|575.3|575.2|575.3|574.9|0
1640009230000|2021-12-20 14:07:10|575.4|575.2|575.3|575.1|575.5|575.2|575.2|575.1|6867
1640009240000|2021-12-20 14:07:20|575.4|575.2|575.4|575.2|575.4|575.3|575.4|575.2|0
1640009250000|2021-12-20 14:07:30|575.6|575.3|575.6|575.3|575.6|575.5|575.5|575.3|1176
1640009260000|2021-12-20 14:07:40|575.5|575.4|575.6|575.4|575.6|575.5|575.5|575.4|359
1640009270000|2021-12-20 14:07:50|575.5||575.6||575.6||575.5||0
1640009280000|2021-12-20 14:08:00||575.5||575.4||575.5||575.4|0
1640009290000|2021-12-20 14:08:10|575.7|575.5|576|575.7|576.2|575.8|575.7|575.5|4890
1640009300000|2021-12-20 14:08:20|575.9|575.6|576.1|575.7|576.1|575.8|575.9|575.6|0
1640009310000|2021-12-20 14:08:30|576|575.8|576.3|576|576.4|576|575.9|575.8|10000
1640009340000|2021-12-20 14:09:00|576.4|576.1|576.6|576.2|576.9|576.4|576.3|576.1|0
1640009350000|2021-12-20 14:09:10|576.7|576.3|576.7|576.5|576.9|576.6|576.6|576.3|400
1640009380000|2021-12-20 14:09:40|576.8|576.6|576.9|576.6|577|576.7|576.8|576.6|1306
1640009390000|2021-12-20 14:09:50|576.8|576.5|576.8|576.4|576.8|576.6|576.5|576.2|0
1640009400000|2021-12-20 14:10:00|576.7|576.3|576.8|576.5|576.9|576.8|576.5|576.3|19822
1640009410000|2021-12-20 14:10:10|576.7|576.4|577|576.7|577.3|577.1|576.7|576.4|54622
1640009420000|2021-12-20 14:10:20|577.1|576.8|577.3|576.9|577.4|577|577|576.7|9826
1640009450000|2021-12-20 14:10:50|577.4|577|577.3|577|577.6|577.2|577.3|577|1040
1640009460000|2021-12-20 14:11:00|577.2|577.1|577.6|577.4|577.6|577.4|577.2|577.1|2083
1640009470000|2021-12-20 14:11:10|577.5|577.3|576.9|576.5|577.5|577.3|576.9|576.5|1940
1640009480000|2021-12-20 14:11:20|576.8|576.4|576.9|576.5|576.9|576.5|576.7|576.4|0
1640009490000|2021-12-20 14:11:30||576.6||576.6||576.6||576.6|0
1640009500000|2021-12-20 14:11:40|576.8|576.5|576.8|576.5|576.9|576.6|576.8|576.5|0
1640009510000|2021-12-20 14:11:50||576.6||576.6||576.6||576.5|0
1640009520000|2021-12-20 14:12:00|576.9|576.7|577.2|577|577.2|577|576.9|576.7|5
1640009550000|2021-12-20 14:12:30|577.1|576.9|577|576.8|577.1|576.9|577|576.6|1182
1640009560000|2021-12-20 14:12:40|577.1|576.9|577.1|576.9|577.1|576.9|577.1|576.8|0
1640009570000|2021-12-20 14:12:50|576.9|576.8|577.1|576.8|577.1|576.9|576.7|576.6|7796
1640009580000|2021-12-20 14:13:00||576.9||576.9||576.9||576.9|0
1640009590000|2021-12-20 14:13:10|577|576.8|576.8|576.6|577|576.8|576.8|576.6|1740
1640009600000|2021-12-20 14:13:20|576.9|576.7|576.7|576.4|576.9|576.7|576.6|576.3|16
1640009610000|2021-12-20 14:13:30|||||||||17
1640009620000|2021-12-20 14:13:40|576.6|576.3|576.7|576.4|576.7|576.4|576.6|576.2|0
1640009630000|2021-12-20 14:13:50||576.5||576.5||576.5||576.5|0
1640009640000|2021-12-20 14:14:00|576.6|576.4|576.4|576.1|576.6|576.5|576.4|576.1|433
1640009650000|2021-12-20 14:14:10|576.3|576|576.2|575.9|576.4|576|576.2|575.9|0
1640009660000|2021-12-20 14:14:20|576.1|576|576.3|576.1|576.3|576.2|576.1|576|429
1640009670000|2021-12-20 14:14:30||576||576||576.1||576|0
1640009680000|2021-12-20 14:14:40|576.2|575.9|576.2|576|576.2|576|576.2|575.9|0
1640009690000|2021-12-20 14:14:50|576.3|576.1|576.3|576.1|576.3|576.1|576.3|576.1|2112
1640009700000|2021-12-20 14:15:00|576.4|576.2|576.7|576.4|577.3|577.2|576.4|576.1|28962
1640009710000|2021-12-20 14:15:10|576.6|576.3|576.7|576.4|576.7|576.5|576.5|576.1|3902
1640009720000|2021-12-20 14:15:20|576.9|576.5|576.5|576.3|576.9|576.6|576.3|576|8124
1640009730000|2021-12-20 14:15:30|576.6|576.4|576.7|576.4|576.9|576.5|576.5|576.3|459
1640009740000|2021-12-20 14:15:40|576.6|576.5|576.8|576.6|577|576.7|576.6|576.5|512
1640009750000|2021-12-20 14:15:50|576.9||577||577||576.9||0
1640009760000|2021-12-20 14:16:00|576.9|576.5|576.8|576.5|576.9|576.6|576.7|576.4|425
1640009770000|2021-12-20 14:16:10|576.9|576.6|576.9|576.5|576.9|576.7|576.8|576.5|0
1640009780000|2021-12-20 14:16:20|576.8|576.6|576.3|576|576.8|576.6|576.3|576|4970
1640009790000|2021-12-20 14:16:30|576.4|576.1|576.6|576.3|576.6|576.3|576.4|576.1|1394
1640009800000|2021-12-20 14:16:40|576.7|576.2|576.6|576.2|576.7|576.3|576.4|576.2|6
1640009820000|2021-12-20 14:17:00|576.5|576.1|576.2|575.8|576.5|576.1|576.2|575.8|0
1640009830000|2021-12-20 14:17:10|576.3|575.9|576.2|575.9|576.3|575.9|576.1|575.9|0
1640009840000|2021-12-20 14:17:20|576.1|575.8|575.9|575.6|576.1|575.8|575.9|575.6|0
1640009850000|2021-12-20 14:17:30|575.8|575.5|575.6|575.5|575.8|575.5|575.6|575.4|1500
1640009860000|2021-12-20 14:17:40|575.5|575.4|575.5|575.1|575.5|575.4|575.4|575.1|425
1640009870000|2021-12-20 14:17:50|575.4||575.4||575.4||575.3||0
1640009880000|2021-12-20 14:18:00|575.3|575.2|575.3|575|575.5|575.2|575.3|575|2348
1640009890000|2021-12-20 14:18:10|575.4|575.1|575.4|575.2|575.4|575.2|575.4|575.1|0
1640009900000|2021-12-20 14:18:20|575.5|575.3|576.3|575.9|576.3|575.9|575.5|575.3|8519
1640009910000|2021-12-20 14:18:30|576.2|576|576.4|576|576.4|576|576.2|576|0
1640009920000|2021-12-20 14:18:40|576.3|575.9|576.2|575.9|576.3|575.9|576.2|575.9|0
1640009930000|2021-12-20 14:18:50|576.3|576|576.3|576|576.3|576|576.3|576|0
1640009940000|2021-12-20 14:19:00|576.5|576.1|576.4|576.1|576.6|576.3|576.4|576.1|783
1640009950000|2021-12-20 14:19:10|576.5|576.2|576.6|576.3|576.7|576.4|576.4|576.2|500
1640009960000|2021-12-20 14:19:20||576.4||576.4||576.4||576.4|0
1640009990000|2021-12-20 14:19:50|576.5|576.3|576.6|576.3|576.6|576.3|576.5|576.3|0
1640010020000|2021-12-20 14:20:20|576.5||576.6||576.6||576.5||0
1640010030000|2021-12-20 14:20:30|576.5||576.5||576.5||576.5||0
1640010040000|2021-12-20 14:20:40|576.4|576.2|576.4|576|576.4|576.2|576.3|576|433
1640010050000|2021-12-20 14:20:50|576.5|576.1|576.5|576.2|576.5|576.2|576.5|576.1|0
1640010060000|2021-12-20 14:21:00|576.6|576.1|576.6|576.3|576.6|576.3|576.5|576.1|0
1640010070000|2021-12-20 14:21:10||576.4||576.3||576.4||576.3|0
1640010090000|2021-12-20 14:21:30||576.4||576.4||576.4||576.3|0
1640010100000|2021-12-20 14:21:40|576.5|576.3|576.5|576.2|576.6|576.3|576.5|576.2|0
1640010110000|2021-12-20 14:21:50|576.4|576.3|576.4|576.3|576.4|576.3|576.4|576.3|0
1640010120000|2021-12-20 14:22:00|576.5|576.4|576.6|576.4|576.8|576.6|576.5|576.2|5750
1640010140000|2021-12-20 14:22:20|576.7|576.3|576.5|576.2|576.7|576.4|576.5|576.2|1765
1640010150000|2021-12-20 14:22:30|576.4|576.1|576.3|576|576.4|576.2|576.3|576|10
1640010160000|2021-12-20 14:22:40|576.4|576.1|576.4|576.1|576.4|576.2|576.4|576.1|0
1640010170000|2021-12-20 14:22:50|576.5|576.2|576.7|576.4|576.7|576.5|576.5|576.2|2290
1640010180000|2021-12-20 14:23:00||576.5||576.4||576.5||576.4|0
1640010190000|2021-12-20 14:23:10|576.8|576.5|576.9|576.6|577|576.7|576.8|576.5|3646
1640010200000|2021-12-20 14:23:20|576.8|576.5|576.7|576.4|576.8|576.6|576.7|576.4|1
1640010210000|2021-12-20 14:23:30|576.8|576.5|576.8|576.5|576.8|576.6|576.8|576.5|0
1640010220000|2021-12-20 14:23:40|576.7|576.7|576.8|576.6|576.9|576.7|576.7|576.5|2640
1640010240000|2021-12-20 14:24:00|576.9|576.7|577|576.7|577|576.8|576.8|576.7|234
1640010260000|2021-12-20 14:24:20|576.9|576.6|577|576.7|577|576.7|576.9|576.6|0
1640010270000|2021-12-20 14:24:30|577.1|576.8|577.1|576.8|577.1|576.8|577.1|576.8|0
1640010280000|2021-12-20 14:24:40|577.2|576.9|577.2|576.9|577.2|577|577.2|576.9|0
1640010300000|2021-12-20 14:25:00|577.1|576.8|576.9|576.7|577.1|576.8|576.9|576.7|4776
1640010310000|2021-12-20 14:25:10|576.8|576.6|576.9|576.7|577|576.7|576.7|576.4|2080
1640010320000|2021-12-20 14:25:20|576.8|576.6|576.8|576.7|576.9|576.7|576.8|576.6|529
1640010340000|2021-12-20 14:25:40|576.7|576.6|576.9|576.7|576.9|576.7|576.7|576.5|23
1640010360000|2021-12-20 14:26:00|576.8|576.6|577.2|576.8|577.2|577|576.7|576.5|1351
1640010370000|2021-12-20 14:26:10|577.1|576.9|577.5|577.3|577.6|577.3|577.1|576.9|116
1640010380000|2021-12-20 14:26:20|577.6|577.4|578|577.6|578|577.6|577.6|577.4|176
1640010390000|2021-12-20 14:26:30||577.7||577.7||577.7||577.7|0
1640010400000|2021-12-20 14:26:40|577.9|577.6|577.9|577.6|578|577.7|577.9|577.6|512
1640010410000|2021-12-20 14:26:50||577.5||577.6||577.6||577.5|0
1640010430000|2021-12-20 14:27:10|578|577.7|578.2|577.9|578.2|577.9|578|577.7|569
1640010440000|2021-12-20 14:27:20|578.1||578.2||578.2||578.1||0
1640010450000|2021-12-20 14:27:30|578.3|578|578.2|577.9|578.3|578|578.2|577.9|0
1640010460000|2021-12-20 14:27:40|578.3|578|578.3|578|578.3|578|578.3|578|0
1640010470000|2021-12-20 14:27:50|578.2|577.9|578.2|577.9|578.2|577.9|578.2|577.9|0
1640010480000|2021-12-20 14:28:00|578|577.8|578|577.8|578|577.9|577.9|577.8|64
1640010490000|2021-12-20 14:28:10|578.2|577.9|578.5|578.4|578.7|578.4|578.2|577.9|5285
1640010500000|2021-12-20 14:28:20|578.4|578.3|578.4|578.1|578.5|578.3|578.3|578|8
1640010510000|2021-12-20 14:28:30|578.5|578.2|578.4|578.1|578.5|578.2|578.3|578.1|434
1640010520000|2021-12-20 14:28:40|578.5|578.2|578.6|578.2|578.8|578.4|578.5|578.2|4
1640010530000|2021-12-20 14:28:50|578.5|578.1|578.6|578.2|578.6|578.2|578.4|578.1|0
1640010540000|2021-12-20 14:29:00|578.7||578.6||578.7||578.6||0
1640010550000|2021-12-20 14:29:10|578.7|578.3|578.7|578.4|578.7|578.4|578.6|578.3|4
1640010560000|2021-12-20 14:29:20|578.6|578.3|578.6|578.3|578.6|578.3|578.5|578.2|0
1640010570000|2021-12-20 14:29:30|578.7|578.4|578.7|578.4|578.7|578.4|578.7|578.4|0
1640010590000|2021-12-20 14:29:50|578.6|578.3|578.3|578|578.6|578.3|578.1|578|3015
1640010600000|2021-12-20 14:30:00|578.2|577.9|577.7|577.4|578.3|578|577.2|576.9|3080
1640010610000|2021-12-20 14:30:10|577.6|577.3|577.9|577.6|578|577.7|577.5|577.2|5836
1640010620000|2021-12-20 14:30:20|577.8|577.5|578.2|577.9|578.3|578|577.8|577.5|2577
1640010630000|2021-12-20 14:30:30|578.1|577.8|578.6|578.2|578.7|578.4|578.1|577.8|275
1640010640000|2021-12-20 14:30:40|578.7|578.3|577.4|577.1|578.7|578.5|577.4|577.1|4889
1640010650000|2021-12-20 14:30:50|577.6|577.2|577.9|577.6|578|577.7|577.6|577.2|927
1640010660000|2021-12-20 14:31:00|578|577.5|577.4|577|578.1|577.8|577.3|576.9|3028
1640010670000|2021-12-20 14:31:10|577.3|576.9|576.7|576.4|577.4|577.1|576.7|576.4|0
1640010680000|2021-12-20 14:31:20|576.6|576.3|576.7|576.3|576.7|576.4|576.4|576.1|1006
1640010690000|2021-12-20 14:31:30|576.8|576.4|576.7|576.3|576.9|576.5|576.4|576.2|2746
1640010700000|2021-12-20 14:31:40|576.6|576.2|576.7|576.3|576.7|576.5|576|575.6|3689
1640010710000|2021-12-20 14:31:50|576.6|576.2|576.4|576|576.6|576.2|576.3|575.7|3316
1640010720000|2021-12-20 14:32:00|576.2|576.1|576.9|576.6|577|576.7|576.2|576|1813
1640010730000|2021-12-20 14:32:10|576.8|576.5|575.5|575.1|576.8|576.5|575.3|575|8533
1640010740000|2021-12-20 14:32:20|575.4|575|575.4|575.1|575.5|575.1|575.3|575|912
1640010750000|2021-12-20 14:32:30|575.3|575|575.5|575.1|575.5|575.2|575|574.8|590
1640010760000|2021-12-20 14:32:40|575.6|575.2|575.7|575.2|575.7|575.4|575.6|575.2|0
1640010770000|2021-12-20 14:32:50|575.6|575.3|575.4|575|575.6|575.3|575.4|575|0
1640010780000|2021-12-20 14:33:00|575.5|575.1|575.5|575.1|575.7|575.3|575.5|575|0
1640010790000|2021-12-20 14:33:10||575||575.1||575.1||575|0
1640010800000|2021-12-20 14:33:20|575.4|575|575|574.7|575.4|575|574.9|574.6|504
1640010810000|2021-12-20 14:33:30|574.9|574.6|575.1|574.6|575.3|574.9|574.9|574.5|3363
1640010820000|2021-12-20 14:33:40|575|574.5|574.5|574.1|575|574.6|574.4|574|912
1640010830000|2021-12-20 14:33:50|574.4|574|574.1|573.8|574.4|574|574.1|573.7|3089
1640010840000|2021-12-20 14:34:00|574|573.7|573.9|573.5|574|573.7|573.6|573.2|5167
1640010850000|2021-12-20 14:34:10|573.8|573.4|573.7|573.3|573.8|573.6|573.4|573|6097
1640010860000|2021-12-20 14:34:20|573.8|573.4|573.9|573.5|574|573.6|573.8|573.4|1270
1640010870000|2021-12-20 14:34:30|573.8|573.6|574.1|573.8|574.1|573.9|573.8|573.5|1734
1640010880000|2021-12-20 14:34:40|574|573.7|573.9|573.5|574.1|573.9|573.8|573.5|1838
1640010890000|2021-12-20 14:34:50|573.8|573.4|573.7|573.3|573.8|573.6|573.7|573.3|0
1640010900000|2021-12-20 14:35:00|573.6|573.4|573.7|573.4|573.7|573.4|573.4|573.3|5977
1640010910000|2021-12-20 14:35:10|573.6|573.3|573.8|573.6|573.8|573.7|573.6|573.3|6330
1640010920000|2021-12-20 14:35:20|574|573.7|574.6|574.2|574.7|574.4|574|573.7|2008
1640010930000|2021-12-20 14:35:30|574.5|574.1|574.9|574.5|575|574.6|574.3|574|5066
1640010940000|2021-12-20 14:35:40|575|574.6|575|574.6|575.2|574.8|574.8|574.4|491
1640010950000|2021-12-20 14:35:50|574.9|574.7|574.8|574.5|574.9|574.8|574.6|574.2|435
1640010960000|2021-12-20 14:36:00|574.9|574.6|575.1|574.8|575.2|574.9|574.9|574.6|711
1640010970000|2021-12-20 14:36:10|575.2|574.9|575.1|574.7|575.2|574.9|575|574.7|0
1640010980000|2021-12-20 14:36:20|575|574.6|574.9|574.5|575|574.7|574.8|574.4|0
1640010990000|2021-12-20 14:36:30|574.8|574.4|574.6|574.3|574.8|574.5|574.6|574.2|925
1640011000000|2021-12-20 14:36:40|574.7|574.2|575.1|574.7|575.1|574.8|574.6|574.2|2205
1640011010000|2021-12-20 14:36:50|575|574.8|574.9|574.5|575|574.9|574.8|574.5|0
1640011020000|2021-12-20 14:37:00|575|574.6|575|574.6|575|574.8|574.9|574.5|1329
1640011030000|2021-12-20 14:37:10||574.7||574.7||574.8||574.6|964
1640011040000|2021-12-20 14:37:20|574.9|574.6|575|574.7|575|574.7|574.7|574.4|567
1640011050000|2021-12-20 14:37:30|575.1|574.8|574.9|574.5|575.1|574.8|574.9|574.4|0
1640011060000|2021-12-20 14:37:40|574.8|574.6|574.7|574.2|574.8|574.6|574.7|574.2|436
1640011070000|2021-12-20 14:37:50|574.6|574.1|574.3|573.9|574.6|574.1|574.2|573.9|0
1640011080000|2021-12-20 14:38:00|574.2|574|574|573.7|574.2|574|573.9|573.6|833
1640011090000|2021-12-20 14:38:10||573.8||573.8||573.8||573.6|0
1640011100000|2021-12-20 14:38:20|573.9|573.7|574.1|573.6|574.2|574.1|573.9|573.6|280
1640011110000|2021-12-20 14:38:30|573.9|573.7|573.9|573.6|573.9|573.8|573.9|573.5|0
1640011120000|2021-12-20 14:38:40|573.8|573.5|574.1|573.8|574.1|573.8|573.8|573.5|2443
1640011130000|2021-12-20 14:38:50|573.9|573.7|573.9|573.6|574.2|573.8|573.8|573.5|39
1640011140000|2021-12-20 14:39:00||573.7||573.7||573.7||573.6|0
1640011150000|2021-12-20 14:39:10|574.1|573.8|574.2|573.9|574.3|573.9|574|573.6|373
1640011160000|2021-12-20 14:39:20|574.3|574|574.1|573.8|574.3|574.1|574.1|573.8|440
1640011170000|2021-12-20 14:39:30|574.2|573.9|574.3|574|574.3|574.1|574.2|573.9|500
1640011180000|2021-12-20 14:39:40|574.2|574.1|574.3|574|574.3|574.1|574.2|574|6
1640011190000|2021-12-20 14:39:50||574.1||574||574.1||574|436
1640011200000|2021-12-20 14:40:00|574.5|574.1|574.1|573.9|574.5|574.2|573.9|573.5|3563
1640011210000|2021-12-20 14:40:10|574.2|573.8|574.3|574|574.3|574|573.9|573.6|943
1640011220000|2021-12-20 14:40:20|574.2|573.9|574.1|573.8|574.2|573.9|574|573.7|0
1640011230000|2021-12-20 14:40:30|574|573.7|573.7|573.3|574|573.7|573.6|573.3|1418
1640011240000|2021-12-20 14:40:40|573.6|573.1|573.4|573.1|573.6|573.1|573.3|573|1035
1640011250000|2021-12-20 14:40:50|573.3|573.2|573.4|573|573.4|573.2|573.1|572.7|1816
1640011260000|2021-12-20 14:41:00|573.3|572.9|573.1|572.8|573.3|573|573.1|572.7|0
1640011270000|2021-12-20 14:41:10|573|572.7|573|572.6|573|572.7|572.8|572.5|3091
1640011280000|2021-12-20 14:41:20|572.9|572.5|572.8|572.3|572.9|572.6|572.6|572.2|1895
1640011290000|2021-12-20 14:41:30|572.7|572.4|572.8|572.5|572.8|572.5|572.7|572.4|0
1640011300000|2021-12-20 14:41:40|572.9|572.6|572.9|572.5|573.2|572.9|572.9|572.5|818
1640011310000|2021-12-20 14:41:50|572.8|572.4|572.8|572.5|572.8|572.5|572.8|572.4|0
1640011320000|2021-12-20 14:42:00|572.9|572.6|572.8|572.5|572.9|572.6|572.8|572.5|0
1640011330000|2021-12-20 14:42:10|572.9|572.6|572.9|572.6|572.9|572.7|572.8|572.4|1173
1640011340000|2021-12-20 14:42:20|572.8|572.5|573|572.7|573|572.8|572.8|572.5|7
1640011350000|2021-12-20 14:42:30|573.1|572.8|573.6|573.3|573.6|573.3|573.1|572.8|2612
1640011360000|2021-12-20 14:42:40|573.5|573.2|573.6|573.3|573.7|573.3|573.5|573.2|0
1640011370000|2021-12-20 14:42:50|573.7|573.4|574.2|573.8|574.2|573.9|573.7|573.4|5660
1640011380000|2021-12-20 14:43:00|574.3|573.9|573.9|573.6|574.4|574|573.9|573.4|310
1640011390000|2021-12-20 14:43:10|573.8|573.5|574.3|573.9|574.3|574|573.7|573.4|951
1640011400000|2021-12-20 14:43:20|574.4|574|574.5|574.1|574.5|574.2|574.3|573.9|0
1640011410000|2021-12-20 14:43:30|574.6|574.2|575.2|574.9|575.2|574.9|574.6|574.2|696
1640011420000|2021-12-20 14:43:40|575.1|574.8|574.8|574.6|575.3|575|574.8|574.5|328
1640011430000|2021-12-20 14:43:50|574.9|574.7|575.5|575.1|575.5|575.2|574.9|574.6|4373
1640011440000|2021-12-20 14:44:00|575.6|575.2|575|574.6|575.6|575.3|574.8|574.5|8
1640011450000|2021-12-20 14:44:10|574.9|574.5|574.2|573.8|574.9|574.5|574|573.7|1714
1640011460000|2021-12-20 14:44:20|574.1|573.9|574.9|574.6|574.9|574.6|574|573.8|3638
1640011470000|2021-12-20 14:44:30|575|574.5|574.9|574.5|575|574.5|574.6|574.2|737
1640011480000|2021-12-20 14:44:40|575|574.4|574.8|574.6|575|574.6|574.7|574.4|1812
1640011490000|2021-12-20 14:44:50||574.5||574.5||574.5||574.5|0
1640011500000|2021-12-20 14:45:00|574.7|574.4|574.4|574|574.7|574.4|574.2|573.9|520
1640011510000|2021-12-20 14:45:10|574.3|573.9|574.2|573.8|574.4|573.9|574.1|573.7|0
1640011520000|2021-12-20 14:45:20|574.3|573.9|574.3|573.9|574.4|574.1|574.2|573.9|300
1640011530000|2021-12-20 14:45:30|574.4|574|574.4|574.1|574.7|574.6|574.3|574|8839
1640011540000|2021-12-20 14:45:40|574.3|574.2|574.6|574.2|574.7|574.3|574.3|574.1|32
1640011550000|2021-12-20 14:45:50|574.7|574.3|574.7|574.5|574.9|574.5|574.7|574.3|0
1640011560000|2021-12-20 14:46:00|574.6|574.4|574.7|574.4|574.8|574.4|574.6|574.4|422
1640011570000|2021-12-20 14:46:10|574.8|574.5|575.1|574.6|575.2|574.9|574.7|574.5|4516
1640011580000|2021-12-20 14:46:20|575|574.5|574.9|574.6|575|574.6|574.8|574.5|0
1640011590000|2021-12-20 14:46:30|574.8|574.5|574.7|574.4|574.9|574.5|574.6|574.2|1013
1640011600000|2021-12-20 14:46:40|574.9|574.5|575|574.7|575.1|574.8|574.9|574.4|675
1640011610000|2021-12-20 14:46:50|574.9|574.6|575.7|575.4|575.8|575.6|574.9|574.6|104134
1640011620000|2021-12-20 14:47:00|575.8|575.5|575.8|575.6|575.8|575.7|575.8|575.5|637
1640011630000|2021-12-20 14:47:10|575.6|575.5|575.4|575.2|575.8|575.6|575.4|575.2|4214
1640011640000|2021-12-20 14:47:20|575.3|575|574.9|574.5|575.4|575|574.7|574.4|30967
1640011650000|2021-12-20 14:47:30|575|574.6|575.1|574.7|575.3|575|575|574.6|1906
1640011660000|2021-12-20 14:47:40|575.2|574.8|575.1|574.7|575.2|574.8|575.1|574.7|0
1640011670000|2021-12-20 14:47:50|575|574.6|575.6|575.3|575.6|575.3|574.9|574.6|1138
1640011680000|2021-12-20 14:48:00|575.7|575.4|575.7|575.4|575.9|575.6|575.6|575.3|400
1640011690000|2021-12-20 14:48:10|575.8|575.3|576|575.6|576|575.6|575.5|575.3|900
1640011700000|2021-12-20 14:48:20|575.9|575.7|576.1|575.7|576.1|575.7|575.7|575.3|6
1640011710000|2021-12-20 14:48:30|576|575.6|576.2|576|576.4|576|575.8|575.5|668
1640011720000|2021-12-20 14:48:40|576.3|576.1|576.2|575.8|576.5|576.1|576.2|575.8|3363
1640011730000|2021-12-20 14:48:50|576.1|575.9|576.4|576.1|576.7|576.4|576|575.8|60443
1640011740000|2021-12-20 14:49:00|576.3|576.2|576.3|575.9|576.4|576.2|576|575.7|3876
1640011750000|2021-12-20 14:49:10|576.2|575.8|576.1|575.7|576.2|575.9|575.8|575.6|4911
1640011760000|2021-12-20 14:49:20|576|575.6|575.8|575.5|576|575.6|575.7|575.4|5
1640011770000|2021-12-20 14:49:30|575.7|575.4|575.6|575.2|575.8|575.5|575.4|575.1|9039
1640011780000|2021-12-20 14:49:40|575.7|575.3|575.6|575.2|575.7|575.5|575.4|575.2|400
1640011790000|2021-12-20 14:49:50|575.5|575.3|575.4|574.9|575.6|575.3|575|574.8|9079
1640011800000|2021-12-20 14:50:00|575.3|574.8|575.5|575.2|575.5|575.2|575.2|574.8|847
1640011810000|2021-12-20 14:50:10|575.6|575.3|576|575.6|576|575.6|575.6|575.3|2129
1640011820000|2021-12-20 14:50:20|575.9|575.5|576.5|576.1|576.5|576.1|575.8|575.5|750
1640011830000|2021-12-20 14:50:30|576.4|576.2|576.7|576.4|576.8|576.5|576.4|576.2|1012
1640011840000|2021-12-20 14:50:40|576.6|576.3|576.5|576.2|576.6|576.3|576.3|576.1|600
1640011850000|2021-12-20 14:50:50|576.4|576.1|576.7|576.4|576.7|576.4|576.3|576|269
1640011860000|2021-12-20 14:51:00|576.6|576.3|576.8|576.4|576.9|576.6|576.6|576.3|0
1640011870000|2021-12-20 14:51:10|576.7||576.8||576.8||576.6||0
1640011880000|2021-12-20 14:51:20|576.9|576.5|577.3|577|577.4|577|576.9|576.5|699
1640011890000|2021-12-20 14:51:30|577.4|576.9|577|576.6|577.4|576.9|576.9|576.6|2694
1640011900000|2021-12-20 14:51:40|576.9|576.5|576.6|576.3|576.9|576.5|576.5|576.2|6
1640011910000|2021-12-20 14:51:50|576.7|576.2|576.3|575.9|576.7|576.3|576.3|575.9|0
1640011920000|2021-12-20 14:52:00|576.1|576|576.4|576|576.6|576.3|576.1|575.9|4036
1640011930000|2021-12-20 14:52:10|576.5|576.1|576.7|576.2|576.7|576.4|576.5|576.1|0
1640011940000|2021-12-20 14:52:20|576.6|576.1|576.4|576.1|576.6|576.1|576.4|576.1|0
1640011950000|2021-12-20 14:52:30|576.5|576.2|576.7|576.4|576.8|576.5|576.5|576.2|26
1640011960000|2021-12-20 14:52:40|576.8|576.5|577|576.6|577|576.6|576.8|576.5|0
1640011970000|2021-12-20 14:52:50|577.1|576.7|577.2|576.8|577.3|576.8|577.1|576.7|0
1640011980000|2021-12-20 14:53:00|577.1|576.7|577.1|576.8|577.2|577|576.9|576.6|2984
1640011990000|2021-12-20 14:53:10|577|576.7|577.2|576.8|577.2|577|576.9|576.7|1259
1640012000000|2021-12-20 14:53:20|577.1|576.7|577|576.7|577.1|576.7|577|576.7|0
1640012010000|2021-12-20 14:53:30|577.1|576.8|577.6|577.2|577.7|577.4|577.1|576.7|2236
1640012020000|2021-12-20 14:53:40|577.7|577.3|577.8|577.5|578|577.6|577.6|577.3|869
1640012030000|2021-12-20 14:53:50|577.9|577.6|577.9|577.5|578.4|578|577.9|577.5|825
1640012040000|2021-12-20 14:54:00|578|577.6|578.3|577.9|578.3|577.9|578|577.6|7165
1640012050000|2021-12-20 14:54:10|578.4|578|578.7|578.4|578.7|578.4|578.4|578|1565
1640012060000|2021-12-20 14:54:20|578.6|578.3|578.4|578.1|578.7|578.5|578.3|578|1412
1640012070000|2021-12-20 14:54:30|578.5|578.2|578.4|578.2|578.5|578.2|578.3|578.1|500
1640012080000|2021-12-20 14:54:40|578.3|578.1|578.6|578.3|578.6|578.4|578.1|577.8|454
1640012090000|2021-12-20 14:54:50|578.5|578.2|579.3|578.9|579.3|578.9|578.5|578.1|273
1640012100000|2021-12-20 14:55:00|579.2|578.8|579.4|579|579.4|579|579.1|578.8|2229
1640012110000|2021-12-20 14:55:10|579.3|578.9|579.5|579.1|579.5|579.1|579.2|578.9|500
1640012120000|2021-12-20 14:55:20|579.6|579.2|579.6|579.4|579.6|579.5|579.3|579|16000
1640012130000|2021-12-20 14:55:30|579.8|579.5|580.6|580.3|580.8|580.5|579.8|579.5|37282
1640012140000|2021-12-20 14:55:40|580.7|580.4|581|580.7|581|580.7|580.7|580.4|4912
1640012150000|2021-12-20 14:55:50|580.9|580.5|580.9|580.8|581.1|580.8|580.7|580.3|6347
1640012160000|2021-12-20 14:56:00|581|580.7|581.3|581|581.4|581|581|580.6|146
1640012170000|2021-12-20 14:56:10|581.2|581.1|581.7|581.3|581.8|581.3|581.2|581|6196
1640012180000|2021-12-20 14:56:20|581.8|581.4|581.3|581|581.9|581.5|581.2|581|3676
1640012190000|2021-12-20 14:56:30|581.4|581.1|581.7|581.4|581.7|581.5|581.3|581|1760
1640012200000|2021-12-20 14:56:40|581.8|581.5|581.9|581.6|582|581.8|581.7|581.5|5958
1640012210000|2021-12-20 14:56:50|581.8|581.5|582|581.8|582|581.8|581.7|581.4|36
1640012220000|2021-12-20 14:57:00|582.2|581.9|582.4|582|582.5|582.1|582.1|581.8|1592
1640012230000|2021-12-20 14:57:10|582.5|582.1|583.3|583|583.4|583|582.5|582.1|2217
1640012240000|2021-12-20 14:57:20|583.4|583.1|582.9|582.7|583.4|583.1|582.9|582.6|1018
1640012250000|2021-12-20 14:57:30|583|582.8|583.2|582.8|583.3|583|582.8|582.5|2004
1640012260000|2021-12-20 14:57:40|583.1|582.9|582.8|582.4|583.1|582.9|582.7|582.3|1275
1640012270000|2021-12-20 14:57:50|582.7|582.3|582.7|582.3|582.9|582.4|582.6|582.2|0
1640012280000|2021-12-20 14:58:00|582.6|582.2|582|581.6|582.6|582.2|581.6|581.4|34612
1640012290000|2021-12-20 14:58:10|581.9|581.5|582.5|582.1|582.5|582.1|581.8|581.4|2793
1640012300000|2021-12-20 14:58:20|582.4|582|581.8|581.6|582.4|582.1|581.7|581.5|4577
1640012310000|2021-12-20 14:58:30|581.9|581.4|581.9|581.5|582|581.6|581.7|581.4|2518
1640012320000|2021-12-20 14:58:40|581.8|581.6|582.3|581.9|582.3|582|581.8|581.6|15456
1640012330000|2021-12-20 14:58:50|582.2|582|582.3|582|582.3|582|582.2|581.9|0
1640012340000|2021-12-20 14:59:00|582.5|582.1|582.8|582.3|582.8|582.4|582.5|582.1|7521
1640012350000|2021-12-20 14:59:10|582.6|582.2|582.2|582|582.6|582.2|582.1|581.9|1705
1640012360000|2021-12-20 14:59:20|582.3|581.9|583.1|582.6|583.1|582.8|582.3|581.9|10531
1640012370000|2021-12-20 14:59:30|583.2|582.5|583.1|582.7|583.2|582.8|583.1|582.5|0
1640012380000|2021-12-20 14:59:40|583.2|582.8|583|582.7|583.2|582.8|582.9|582.7|0
1640012390000|2021-12-20 14:59:50|583.2|582.8|583.4|583.1|583.5|583.1|583.2|582.8|270
1640012400000|2021-12-20 15:00:00|583.3|582.9|583.1|582.7|583.4|582.9|583|582.7|0
1640012410000|2021-12-20 15:00:10|583.2|582.8|582.7|582.4|583.3|582.8|582.6|582.1|703
1640012420000|2021-12-20 15:00:20|582.6|582.3|583|582.5|583.1|582.7|582.6|582.3|745
1640012430000|2021-12-20 15:00:30|583.1|582.6|583.9|583.6|584.1|583.7|583.1|582.6|2608
1640012440000|2021-12-20 15:00:40|584|583.7|583.5|583.1|584.1|583.7|583.5|583.1|10674
1640012450000|2021-12-20 15:00:50|583.4|583|583.5|583.1|583.5|583.1|583.4|582.9|0
1640012460000|2021-12-20 15:01:00|583.4|583.2|583.4|583|583.5|583.3|583.4|583|7
1640012470000|2021-12-20 15:01:10|583.5|583.1|583.5|583.1|583.5|583.1|583.2|582.8|300
1640012480000|2021-12-20 15:01:20|583.4|582.9|583.5|583.1|583.7|583.3|583|582.8|3128
1640012490000|2021-12-20 15:01:30|583.6|583.2|583.9|583.4|584.1|583.6|583.3|583.2|5039
1640012500000|2021-12-20 15:01:40|583.8|583.5|584.1|583.8|584.2|583.9|583.7|583.5|3005
1640012510000|2021-12-20 15:01:50|583.8|583.7|584|583.5|584|583.7|583.8|583.5|27
1640012520000|2021-12-20 15:02:00|583.9|583.3|584|583.7|584.1|583.7|583.4|583.1|1112
1640012530000|2021-12-20 15:02:10|584.1|583.8|584.9|584.5|584.9|584.6|584.1|583.8|2304
1640012540000|2021-12-20 15:02:20|585|584.6|586|585.5|586|585.5|585|584.6|9094
1640012550000|2021-12-20 15:02:30|585.9|585.4|585.3|585.1|585.9|585.5|585.1|585|43429
1640012560000|2021-12-20 15:02:40|585.4|585.2|585.7|585.4|585.7|585.6|585.3|584.9|1716
1640012570000|2021-12-20 15:02:50|585.8|585.5|586|585.7|586.1|586|585.5|585.2|16418
1640012580000|2021-12-20 15:03:00|586.1|585.6|586.3|586|586.4|586.1|585.7|585.4|1884
1640012590000|2021-12-20 15:03:10|586.5|586.1|586.4|586.2|586.6|586.2|586.3|585.9|3652
1640012600000|2021-12-20 15:03:20|586.3|586.1|586.4|586.2|586.6|586.3|586.3|586.1|502
1640012610000|2021-12-20 15:03:30|586.3|586.1|586.2|585.9|586.3|586.1|585.7|585.4|14974
1640012620000|2021-12-20 15:03:40|586.1|585.8|586.9|586.6|587|586.6|586.1|585.8|0
1640012630000|2021-12-20 15:03:50|587|586.7|586.9|586.6|587|586.8|586.8|586.6|0
1640012640000|2021-12-20 15:04:00|586.8|586.5|587.2|587|587.5|587|586.7|586.5|2664
1640012650000|2021-12-20 15:04:10|587.1|586.9|586.9|586.7|587.2|586.9|586.9|586.7|4638
1640012660000|2021-12-20 15:04:20|587|586.6|586.7|586.4|587|586.6|586.4|586|1019
1640012670000|2021-12-20 15:04:30|586.8|586.5|586.9|586.6|587|586.6|586.6|586.2|3982
1640012680000|2021-12-20 15:04:40|587|586.7|587.2|586.8|587.3|586.9|586.8|586.5|2028
1640012690000|2021-12-20 15:04:50|587.3|586.9|587.1|586.8|587.4|587.1|587|586.8|1655
1640012700000|2021-12-20 15:05:00|587|586.9|587.2|586.8|587.3|586.9|586.9|586.6|400
1640012710000|2021-12-20 15:05:10|587.1|586.9|587|586.6|587.3|587|586.9|586.6|888
1640012720000|2021-12-20 15:05:20|586.9|586.5|586.6|586.2|587|586.6|586.5|586|0
1640012730000|2021-12-20 15:05:30|586.5|586.3|586.9|586.5|587.4|587|586.5|586.3|1506
1640012740000|2021-12-20 15:05:40|587|586.6|587.2|586.9|587.3|587|587|586.5|7382
1640012750000|2021-12-20 15:05:50|587.3|587|587.5|587.2|587.7|587.4|587.3|587|765
1640012760000|2021-12-20 15:06:00|587.6|587.1|587.6|587.3|587.7|587.4|587.5|587.1|34
1640012770000|2021-12-20 15:06:10|587.5|587.2|587.3|587|587.6|587.2|587.2|586.9|659
1640012780000|2021-12-20 15:06:20|587.4|587.1|587.6|587.3|587.6|587.3|587.2|587|800
1640012790000|2021-12-20 15:06:30|587.7|587.4|587.8|587.5|587.8|587.6|587.7|587.3|0
1640012800000|2021-12-20 15:06:40|587.7|587.4|587.2|586.8|587.7|587.4|587|586.7|1474
1640012810000|2021-12-20 15:06:50|587.3|586.9|587.7|587.3|587.8|587.4|587.3|586.9|450
1640012820000|2021-12-20 15:07:00|587.6|587.4|587.3|587|587.6|587.4|587.3|586.8|300
1640012830000|2021-12-20 15:07:10|587.2|586.9|587.5|587.1|587.5|587.1|587.1|586.8|600
1640012840000|2021-12-20 15:07:20|587.6|587.2|587.5|587.3|587.6|587.3|587.3|587.1|22
1640012850000|2021-12-20 15:07:30|587.6|587.1|587|586.6|587.6|587.1|587|586.6|1393
1640012860000|2021-12-20 15:07:40|586.9|586.5|587.3|586.9|587.4|587.2|586.8|586.5|5977
1640012870000|2021-12-20 15:07:50|587.2|586.8|586.6|586.2|587.2|586.8|586|585.6|4551
1640012880000|2021-12-20 15:08:00|586.5|586.1|586.4|586|586.5|586.2|586.2|585.8|300
1640012890000|2021-12-20 15:08:10|586.3|586.1|586.6|586.2|586.6|586.3|586.1|585.7|1537
1640012900000|2021-12-20 15:08:20|586.5|586.3|586.5|586.2|586.7|586.4|586.3|586.1|2274
1640012910000|2021-12-20 15:08:30|586.4|586.1|586.4|586|586.4|586.2|585.6|585.4|11333
1640012920000|2021-12-20 15:08:40|586.3|585.9|586.8|586.4|586.9|586.6|586.2|585.9|1839
1640012930000|2021-12-20 15:08:50|586.7|586.5|586.7|586.5|587.1|586.8|586.7|586.4|1274
1640012940000|2021-12-20 15:09:00|586.6|586.4|586.8|586.5|586.8|586.5|586.4|586.1|1203
1640012950000|2021-12-20 15:09:10|586.9|586.4|586.8|586.4|586.9|586.4|586.6|586.3|610
1640012960000|2021-12-20 15:09:20|586.7|586.3|586.5|586.2|586.7|586.4|586.2|585.9|6717
1640012970000|2021-12-20 15:09:30|586.6|586.3|586.3|586|586.9|586.5|586.3|585.9|10199
1640012980000|2021-12-20 15:09:40|586.4|586.1|587|586.8|587.5|587.2|586.4|586.1|2150
1640012990000|2021-12-20 15:09:50|587.1|586.9|586.9|586.4|587.1|586.9|586.7|586.4|1318
1640013000000|2021-12-20 15:10:00|586.8|586.3|587|586.6|587.1|586.8|586.6|586.2|1700
1640013010000|2021-12-20 15:10:10|587.1|586.7|587.5|587.2|587.7|587.5|587.1|586.7|2645
1640013020000|2021-12-20 15:10:20|587.4|587.4|587.7|587.2|587.8|587.4|587.4|587|213
1640013030000|2021-12-20 15:10:30|587.8|587.3|588.1|587.8|588.5|588.1|587.8|587.3|10234
1640013040000|2021-12-20 15:10:40|588|587.7|587.8|587.4|588|587.7|587.6|587.2|516
1640013050000|2021-12-20 15:10:50|587.9|587.5|588.3|587.8|588.3|587.8|587.9|587.5|535
1640013060000|2021-12-20 15:11:00|588.2|587.9|588.5|588|588.6|588|588.2|587.9|0
1640013070000|2021-12-20 15:11:10|588.6|588.1|588.8|588.5|588.9|588.6|588.5|588.1|1120
1640013080000|2021-12-20 15:11:20|588.7|588.4|588.9|588.4|588.9|588.4|588.5|588.1|667
1640013090000|2021-12-20 15:11:30|588.8|588.2|588.5|588|588.8|588.2|588.4|588|0
1640013100000|2021-12-20 15:11:40|588.6|588.1|588.9|588.5|588.9|588.6|588.6|588.1|800
1640013110000|2021-12-20 15:11:50|588.8|588.6|588.9|588.6|588.9|588.7|588.4|588.1|9402
1640013120000|2021-12-20 15:12:00|588.8|588.5|588.9|588.5|588.9|588.5|588.7|588.4|0
1640013130000|2021-12-20 15:12:10|588.8|588.6|588.8|588.4|588.9|588.6|588.7|588.4|596
1640013140000|2021-12-20 15:12:20|588.9|588.5|588.9|588.5|588.9|588.6|588.8|588.5|0
1640013150000|2021-12-20 15:12:30|588.8|588.6|588.4|588|588.9|588.6|588.3|588|5064
1640013160000|2021-12-20 15:12:40|588.5|587.9|587.8|587.4|588.5|588|587.7|587.3|863
1640013170000|2021-12-20 15:12:50|587.9|587.3|587.8|587.3|587.9|587.6|587.5|587.2|0
1640013180000|2021-12-20 15:13:00|587.9|587.4|588.1|587.6|588.2|587.6|587.8|587.4|0
1640013190000|2021-12-20 15:13:10|588.2|587.7|588.3|587.8|588.4|588.1|588.1|587.7|643
1640013200000|2021-12-20 15:13:20|588.2|587.9|588.4|588|588.4|588|588|587.8|0
1640013210000|2021-12-20 15:13:30|588.3|587.9|588.3|587.9|588.4|588|588.1|587.9|0
1640013220000|2021-12-20 15:13:40|588.2||588.2||588.3||588.1||0
1640013230000|2021-12-20 15:13:50|588.3|588|588.4|588|588.4|588.1|588.2|587.8|935
1640013240000|2021-12-20 15:14:00|588|587.9|587.9|587.5|588.4|588|587.8|587.3|3779
1640013250000|2021-12-20 15:14:10|588|587.6|588.4|588|588.5|588.2|588|587.6|0
1640013260000|2021-12-20 15:14:20|588.5|588.1|588|587.5|588.5|588.1|587.9|587.5|703
1640013270000|2021-12-20 15:14:30|588.1|587.6|588.3|588|588.6|588.1|588|587.5|2612
1640013280000|2021-12-20 15:14:40|588.4|588.1|588.4|588.1|588.4|588.2|588.4|588.1|0
1640013290000|2021-12-20 15:14:50|588.5|588|588.7|588.3|588.7|588.3|588.5|588|37
1640013300000|2021-12-20 15:15:00|588.8|588.4|588.8|588.4|588.9|588.4|588.8|588.3|0
1640013310000|2021-12-20 15:15:10|588.9|588.5|588.9|588.6|589|588.6|588.8|588.5|829
1640013320000|2021-12-20 15:15:20|589|588.7|589|588.6|589.5|589.1|589|588.6|13347
1640013330000|2021-12-20 15:15:30|588.9|588.5|589|588.6|589.1|588.6|588.8|588.5|0
1640013340000|2021-12-20 15:15:40|588.9|588.3|588.8|588.5|588.9|588.5|588.6|588.2|8757
1640013350000|2021-12-20 15:15:50|588.7|588.4|589.1|588.7|589.1|588.8|588.6|588.4|743
1640013360000|2021-12-20 15:16:00|589|588.8|589.4|589|589.4|589|589|588.7|1900
1640013370000|2021-12-20 15:16:10|589.5|589.1|589.6|589.3|589.6|589.3|589.5|589.1|764
1640013380000|2021-12-20 15:16:20|589.5|589.2|589.6|589.2|589.7|589.2|589.3|589|232
1640013390000|2021-12-20 15:16:30|589.5|589.3|590.3|589.9|590.3|589.9|589.5|589.3|17907
1640013400000|2021-12-20 15:16:40|590.2|590|590.1|589.8|590.4|590|590|589.7|5227
1640013410000|2021-12-20 15:16:50|590.2|589.9|590.3|590|590.3|590|590.2|589.9|110
1640013420000|2021-12-20 15:17:00|590.4|590.1|590|589.8|590.5|590.1|589.9|589.6|9656
1640013430000|2021-12-20 15:17:10|590.2|589.9|590.4|590.1|590.4|590.1|590|589.8|9852
1640013440000|2021-12-20 15:17:20|590.5|590.2|591.1|590.8|591.2|590.8|590.5|590.2|7472
1640013450000|2021-12-20 15:17:30|591|590.7|590.9|590.6|591|590.8|590.6|590.4|10007
1640013460000|2021-12-20 15:17:40|591|590.7|591.1|590.7|591.1|590.8|591|590.7|0
1640013470000|2021-12-20 15:17:50|591.2|590.8|591.2|590.8|591.2|590.8|591.2|590.7|0
1640013480000|2021-12-20 15:18:00|591.3|590.9|590.6|590.2|591.3|591|590.5|590.2|34292
1640013490000|2021-12-20 15:18:10|590.7|590.3|590.7|590.2|591|590.7|590.2|589.8|15036
1640013500000|2021-12-20 15:18:20|590.8|590.4|590.6|590.2|590.9|590.6|590.5|590.2|4629
1640013510000|2021-12-20 15:18:30|590.7|590.3|590.6|590.2|590.7|590.3|590.5|590.2|3006
1640013520000|2021-12-20 15:18:40|590.5|590.1|590.6|590.2|590.8|590.5|590.1|590|8948
1640013530000|2021-12-20 15:18:50|590.5|590.3|591|590.7|591|590.7|590.3|590.1|3135
1640013540000|2021-12-20 15:19:00|591.1|590.8|591.1|590.8|591.3|590.9|590.5|590.3|12154
1640013550000|2021-12-20 15:19:10|591.2|590.9|591.4|591.1|591.4|591.1|591|590.7|3829
1640013560000|2021-12-20 15:19:20|591.3|591|590.7|590.4|591.3|591|590.5|590.1|6132
1640013570000|2021-12-20 15:19:30|590.6|590.3|590.7|590.3|590.9|590.4|590.5|590.2|1139
1640013580000|2021-12-20 15:19:40|590.6|590.4|590.7|590.4|590.9|590.6|590.6|590.4|0
1640013590000|2021-12-20 15:19:50|590.8|590.5|590.9|590.5|590.9|590.5|590.7|590.5|0
1640013600000|2021-12-20 15:20:00|590.8|590.4|591.4|591|591.4|591.3|590.6|590.3|5768
1640013610000|2021-12-20 15:20:10|591.5|591.1|591.6|591.2|591.7|591.3|591.4|591.1|1161
1640013620000|2021-12-20 15:20:20|591.5|591.3|591.6|591.2|591.6|591.3|591.4|591.2|3477
1640013630000|2021-12-20 15:20:30|591.7|591.3|591.4|591.1|591.8|591.4|591.3|590.9|4601
1640013640000|2021-12-20 15:20:40|591.3|591.2|591.6|591.3|591.9|591.5|591.3|591.1|1112
1640013650000|2021-12-20 15:20:50|591.3|591.2|591.8|591.5|591.8|591.5|591.3|591.2|16820
1640013660000|2021-12-20 15:21:00|591.9|591.6|592.2|591.9|592.2|592|591.9|591.6|470
1640013670000|2021-12-20 15:21:10|592|591.7|592.7|592.3|593|592.6|592|591.7|17703
1640013680000|2021-12-20 15:21:20|592.6|592.2|592.7|592.3|592.7|592.3|592.5|592.2|1016
1640013690000|2021-12-20 15:21:30|592.6|592.2|592.1|591.9|592.8|592.7|592|591.9|19531
1640013700000|2021-12-20 15:21:40|592.2|591.8|592.4|591.9|592.4|591.9|592.2|591.8|4174
1640013710000|2021-12-20 15:21:50|592.3|592|592.3|592|592.4|592|591.8|591.6|5419
1640013720000|2021-12-20 15:22:00|592.4|591.9|592.2|591.8|592.4|592|591.9|591.7|4711
1640013730000|2021-12-20 15:22:10|592.3|591.7|592.2|591.8|592.3|592|591.8|591.7|12461
1640013740000|2021-12-20 15:22:20|592.3|591.9|591.9|591.7|592.4|592.1|591.9|591.7|1460
1640013750000|2021-12-20 15:22:30|591.8|591.6|591.9|591.5|592|591.6|591.7|591.5|2706
1640013760000|2021-12-20 15:22:40|591.8|591.6|591.8|591.5|592|591.6|591.6|591.4|1848
1640013770000|2021-12-20 15:22:50|591.9|591.4|591.7|591.4|591.9|591.5|591.7|591.4|0
1640013780000|2021-12-20 15:23:00|591.9|591.5|591.8|591.4|591.9|591.6|591.8|591.4|502
1640013790000|2021-12-20 15:23:10|591.7|591.5|591.6|591.3|591.9|591.5|591|590.9|19664
1640013800000|2021-12-20 15:23:20|591.5|591.2|591.6|591.2|591.6|591.3|591.5|591.1|1417
1640013810000|2021-12-20 15:23:30|591.7|591.3|591.5|591.3|591.7|591.3|591.4|591.2|769
1640013820000|2021-12-20 15:23:40|591.4|591.1|591.4|591.3|591.7|591.4|591.4|591.1|6120
1640013830000|2021-12-20 15:23:50|591.6||591.5||591.6||591.5||40
1640013840000|2021-12-20 15:24:00|591.4|591.2|591.4|591.1|591.6|591.3|591.4|591.1|1705
1640013850000|2021-12-20 15:24:10|591.3|591|591.3|591|591.4|591.2|591.1|590.9|1804
1640013860000|2021-12-20 15:24:20||591.1||591||591.1||591|7
1640013870000|2021-12-20 15:24:30|591.2|590.9|591.3|591|591.3|591|591.2|590.9|0
1640013880000|2021-12-20 15:24:40|591.2|590.9|591.1|590.7|591.2|591.1|591.1|590.7|10
1640013890000|2021-12-20 15:24:50|591|590.6|590.9|590.5|591|590.6|590.7|590.4|435
1640013900000|2021-12-20 15:25:00|590.8|590.6|591|590.6|591|590.6|590.6|590.3|407
1640013910000|2021-12-20 15:25:10|590.9|590.5|590.1|589.7|590.9|590.5|590|589.6|24477
1640013920000|2021-12-20 15:25:20|590.2|589.8|590.1|589.8|590.3|590|590.1|589.7|425
1640013930000|2021-12-20 15:25:30|590|589.7|590.1|589.6|590.1|589.7|589.9|589.5|19
1640013940000|2021-12-20 15:25:40||589.7||589.8||589.8||589.7|0
1640013960000|2021-12-20 15:26:00|590|589.7|589.2|588.9|590.1|589.8|589.2|588.8|1608
1640013970000|2021-12-20 15:26:10|589.3|589|589.2|589|589.4|589|589.2|588.8|0
1640013980000|2021-12-20 15:26:20|589.1|588.9|589.4|589.1|589.4|589.1|589.1|588.9|4014
1640013990000|2021-12-20 15:26:30|589.3|589|589.3|589|589.4|589.1|589.3|589|1900
1640014000000|2021-12-20 15:26:40|589.4|589.1|589.9|589.6|590|589.7|589.4|589.1|1133
1640014010000|2021-12-20 15:26:50|590|589.7|589.9|589.6|590|589.7|589.9|589.6|0
1640014020000|2021-12-20 15:27:00|589.6|589.5|589|588.8|589.6|589.5|588.9|588.6|3220
1640014030000|2021-12-20 15:27:10|588.9|588.7|589.5|589.2|589.5|589.2|588.9|588.5|469
1640014040000|2021-12-20 15:27:20|589.4|589.3|589.6|589.3|589.6|589.4|589.3|589|2939
1640014050000|2021-12-20 15:27:30||589.2||589.3||589.4||589.2|2083
1640014060000|2021-12-20 15:27:40|589.5|589.2|589.5|589.1|589.5|589.2|589.3|588.9|300
1640014070000|2021-12-20 15:27:50|589.6|589.2|589.5|589.1|589.6|589.3|589.5|589.1|0
1640014080000|2021-12-20 15:28:00|589.4|589|589.3|589|589.4|589.2|589|588.9|18175
1640014090000|2021-12-20 15:28:10|589.2||589.2||589.3||589.2||0
1640014100000|2021-12-20 15:28:20|589|588.8|589.6|589.2|589.6|589.2|588.9|588.6|11687
1640014110000|2021-12-20 15:28:30|589.5|589.3|589.5|589.2|589.7|589.3|589.5|589.2|3386
1640014120000|2021-12-20 15:28:40|589.6|589.3|589.9|589.5|589.9|589.5|589.6|589.3|2000
1640014130000|2021-12-20 15:28:50|589.8|589.4|589.5|589.2|589.8|589.4|589.5|589.2|284
1640014140000|2021-12-20 15:29:00|589.4|589.1|589|588.7|589.4|589.1|588.8|588.4|849
1640014150000|2021-12-20 15:29:10|589.1|588.6|588.9|588.6|589.1|588.7|588.6|588.3|5660
1640014160000|2021-12-20 15:29:20|588.8|588.5|589|588.6|589.1|588.7|588.8|588.4|0
1640014170000|2021-12-20 15:29:30|588.9|588.5|588.7|588.4|588.9|588.5|588.7|588.4|1566
1640014180000|2021-12-20 15:29:40|588.6|588.3|589|588.6|589.1|588.6|588.4|588.1|508
1640014190000|2021-12-20 15:29:50|588.9|588.5|588.6|588.3|588.9|588.5|588.5|588.1|450
1640014200000|2021-12-20 15:30:00|588.5|588.2|588.2|587.8|588.5|588.2|588|587.6|2768
1640014210000|2021-12-20 15:30:10|588.1|587.7|587.8|587.5|588.1|587.7|587.7|587.5|0
1640014220000|2021-12-20 15:30:20|587.7|587.4|588.3|587.9|588.3|588|587.5|587.2|3169
1640014230000|2021-12-20 15:30:30|588.2|587.8|587.9|587.6|588.2|587.8|587.8|587.5|3852
1640014240000|2021-12-20 15:30:40|588|587.5|587.6|587.3|588|587.5|587.6|587.2|0
1640014250000|2021-12-20 15:30:50|587.7|587.4|587.7|587.3|587.9|587.5|587.6|587.3|4355
1640014260000|2021-12-20 15:31:00|587.8|587.4|587.7|587.3|588|587.5|587.5|587.2|8
1640014270000|2021-12-20 15:31:10|587.6|587.2|586.8|586.5|587.7|587.2|586.7|586.4|1259
1640014280000|2021-12-20 15:31:20|586.9|586.4|587|586.8|587|586.8|586.6|586.2|0
1640014290000|2021-12-20 15:31:30|586.9|586.6|587.4|587|587.5|587.1|586.8|586.5|2155
1640014300000|2021-12-20 15:31:40|587|586.9|587.1|586.7|587.6|587.2|586.9|586.6|4225
1640014310000|2021-12-20 15:31:50|587|586.8|586.9|586.6|587.3|587|586.9|586.6|1609
1640014320000|2021-12-20 15:32:00|586.8|586.5|587|586.6|587|586.6|586.7|586.3|1225
1640014330000|2021-12-20 15:32:10|586.9|586.5|587|586.6|587|586.6|586.8|586.4|45
1640014340000|2021-12-20 15:32:20|587.1|586.7|586.7|586.3|587.2|586.7|586.6|586.3|396
1640014350000|2021-12-20 15:32:30||586.4||586.4||586.4||586.4|0
1640014360000|2021-12-20 15:32:40|586.6|586.3|586.9|586.7|586.9|586.7|586.6|586.3|4394
1640014370000|2021-12-20 15:32:50|586.8|586.6|586.9|586.7|586.9|586.7|586.8|586.5|2133
1640014380000|2021-12-20 15:33:00|587|586.8|587.1|586.7|587.1|586.8|586.9|586.5|1486
1640014390000|2021-12-20 15:33:10|587|586.8|586.7|586.5|587|586.8|586.7|586.2|0
1640014400000|2021-12-20 15:33:20|586.8|586.6|587.5|587.2|587.7|587.2|586.8|586.6|1848
1640014410000|2021-12-20 15:33:30|587.6|587.1|587.5|587.3|587.9|587.5|587.3|587|12091
1640014420000|2021-12-20 15:33:40|587.6|587.4|587.9|587.6|588.1|587.6|587.6|587.4|0
1640014430000|2021-12-20 15:33:50|588|587.7|588.1|587.7|588.2|587.7|587.9|587.7|0
1640014440000|2021-12-20 15:34:00|588.2|587.8|588.2|587.8|588.2|587.8|588.2|587.8|0
1640014450000|2021-12-20 15:34:10|588.1|587.7|587.6|587.2|588.3|587.7|587.5|587.2|2958
1640014460000|2021-12-20 15:34:20|587.5|587.3|587.4|587|587.6|587.3|587.3|587|6
1640014470000|2021-12-20 15:34:30|587.5|587.1|587.6|587.3|587.6|587.3|587.5|587.1|1735
1640014480000|2021-12-20 15:34:40|587.5|587.2|587.6|587.4|587.6|587.5|587.5|587.2|900
1640014490000|2021-12-20 15:34:50|587.5|587.3|587.5|587|587.6|587.3|587.3|586.9|0
1640014500000|2021-12-20 15:35:00|587.4|586.9|586.9|586.6|587.4|587|586.9|586.5|3920
1640014510000|2021-12-20 15:35:10|587|586.7|586.5|586.1|587.1|586.7|586.4|586.1|236
1640014520000|2021-12-20 15:35:20|586.4|586.2|586.4|586.3|586.5|586.3|586.2|586|2465
1640014530000|2021-12-20 15:35:30|586.6|586.4|586.7|586.4|586.7|586.4|586.6|586.4|155
1640014540000|2021-12-20 15:35:40|586.8|586.5|586.9|586.6|586.9|586.6|586.6|586.4|841
1640014550000|2021-12-20 15:35:50|587|586.7|587|586.7|587|586.8|586.9|586.7|218
1640014560000|2021-12-20 15:36:00|586.9||587||587||586.9||0
1640014570000|2021-12-20 15:36:10|586.9|586.6|586.9|586.5|587|586.7|586.7|586.5|2642
1640014580000|2021-12-20 15:36:20|587|586.6|587|586.8|587|586.8|587|586.6|0
1640014590000|2021-12-20 15:36:30|587.2|586.9|587.5|587.2|587.6|587.3|587.2|586.9|2366
1640014600000|2021-12-20 15:36:40|587.4|587.3|587.3|587|587.4|587.3|587.3|587|15
1640014610000|2021-12-20 15:36:50|587.2|586.9|587.5|587.2|587.6|587.3|587.2|586.9|864
1640014620000|2021-12-20 15:37:00|587.4|586.8|587.3|587|587.6|587.3|587.2|586.7|17296
1640014630000|2021-12-20 15:37:10|587.4||587.2||587.4||587.2||0
1640014640000|2021-12-20 15:37:20|587.1|586.9|587.6|587.3|587.6|587.3|586.9|586.6|5548
1640014650000|2021-12-20 15:37:30|587.5||587.6||587.6||587.5||400
1640014660000|2021-12-20 15:37:40|587.5|587.2|587.5|587.2|587.6|587.4|587.5|587.2|635
1640014670000|2021-12-20 15:37:50|587.4|587.1|587.4|587.2|587.6|587.2|587.2|587|535
1640014680000|2021-12-20 15:38:00|587.3|587|587.3|587|587.4|587.1|587|586.9|5425
1640014690000|2021-12-20 15:38:10|587.4|587.1|587.4|587.1|587.4|587.1|587.3|587.1|0
1640014700000|2021-12-20 15:38:20|587.3|587|587.3|587|587.3|587|587.3|587|0
1640014710000|2021-12-20 15:38:30|587.2|586.9|587.1|586.8|587.2|586.9|587|586.7|1447
1640014720000|2021-12-20 15:38:40|587.2|586.9|587.3|587|587.4|587.1|587.1|586.8|2926
1640014730000|2021-12-20 15:38:50|587.2|586.9|587|586.6|587.2|587|587|586.6|1312
1640014740000|2021-12-20 15:39:00|587.1|586.7|587.3|587|587.3|587|587.1|586.7|0
1640014750000|2021-12-20 15:39:10|587.2|586.9|587.4|587.1|587.4|587.1|587.2|586.9|3167
1640014760000|2021-12-20 15:39:20|587.5|587.2|587.6|587.3|587.6|587.4|587.4|587.1|3262
1640014770000|2021-12-20 15:39:30|587.5|587.2|587.6|587.3|587.6|587.3|587.5|587.2|0
1640014780000|2021-12-20 15:39:40|587.5|587.2|587.1|586.8|587.6|587.2|587|586.7|682
1640014790000|2021-12-20 15:39:50|587|586.7|587|586.7|587.1|586.8|587|586.7|0
1640014800000|2021-12-20 15:40:00|586.9|586.6|586.9|586.6|587.1|586.8|586.8|586.5|0
1640014810000|2021-12-20 15:40:10|586.8|586.7|586.3|586|586.8|586.7|586.3|586|1405
1640014820000|2021-12-20 15:40:20|586.2|585.9|586.1|585.8|586.2|585.9|586|585.7|1044
1640014840000|2021-12-20 15:40:40|585.8|585.7|585.6|585.3|586|585.8|585.6|585.3|9148
1640014850000|2021-12-20 15:40:50|585.7|585.2|585.6|585.4|585.7|585.5|585.6|585.2|0
1640014860000|2021-12-20 15:41:00|585.5|585.3|585.4|585.1|585.5|585.3|585.4|585|404
1640014870000|2021-12-20 15:41:10|585.3|585|585.3|585|585.3|585|585.3|585|0
1640014880000|2021-12-20 15:41:20|585.4|585.1|585.4|585.1|585.4|585.1|585.3|585|0
1640014890000|2021-12-20 15:41:30|585.3|585|585.4|585.2|585.5|585.2|585.3|585|635
1640014900000|2021-12-20 15:41:40|585.5|585.3|585.4|585.2|585.5|585.3|585.3|585.2|0
1640014910000|2021-12-20 15:41:50|585.5|585.1|585.1|584.9|585.5|585.1|585.1|584.9|1480
1640014920000|2021-12-20 15:42:00|585|584.8|585.3|585.1|585.3|585.1|585|584.7|2798
1640014930000|2021-12-20 15:42:10|585.2|585|585|584.7|585.2|585|584.8|584.5|1498
1640014940000|2021-12-20 15:42:20|584.9|584.6|585|584.7|585|584.7|584.5|584.4|13127
1640014960000|2021-12-20 15:42:40|585.1|584.8|585.3|585|585.5|585.2|585.1|584.8|3468
1640014970000|2021-12-20 15:42:50|585.2|584.9|585.2|584.9|585.2|584.9|585.1|584.8|0
1640014980000|2021-12-20 15:43:00|585.3|585|585|584.9|585.3|585|585|584.8|0
1640014990000|2021-12-20 15:43:10|585.1|584.8|585.3|585|585.3|585|585|584.6|2865
1640015000000|2021-12-20 15:43:20|585.2|584.9|585.2|585|585.2|585|585.2|584.8|0
1640015010000|2021-12-20 15:43:30|585.1|585.1|584.6|584.2|585.3|585.1|584.6|584.2|4491
1640015020000|2021-12-20 15:43:40|584.5|584.3|584.4|584.1|584.6|584.3|584.1|583.8|1574
1640015030000|2021-12-20 15:43:50|584.3|584.2|584.6|584.4|584.6|584.4|584.3|584.2|1710
1640015040000|2021-12-20 15:44:00|584.5|584.3|584.5|584.1|584.5|584.3|584.5|584.1|434
1640015050000|2021-12-20 15:44:10|584.6|584.2|584.4|584.1|584.6|584.4|584.3|584.1|877
1640015060000|2021-12-20 15:44:20|584.3|584|584.2|583.9|584.3|584|584.1|583.8|1360
1640015070000|2021-12-20 15:44:30|584.3|584|584.4|584|584.4|584.2|584.3|584|900
1640015080000|2021-12-20 15:44:40|584.6|584.1|584.4|584.1|584.6|584.2|584.4|584.1|3394
1640015090000|2021-12-20 15:44:50|584.5|584|584.5|584.1|584.7|584.3|584.5|584|0
1640015100000|2021-12-20 15:45:00|584.4|584.2|584.4|584.1|584.4|584.3|584.4|584|0
1640015110000|2021-12-20 15:45:10|584.3|584|584.1|583.8|584.3|584|584.1|583.8|0
1640015120000|2021-12-20 15:45:20|584|583.9|584.3|583.9|584.3|584.1|584|583.9|3919
1640015130000|2021-12-20 15:45:30|584.2|584|584.3|583.9|584.3|584|584.2|583.9|0
1640015140000|2021-12-20 15:45:40|584.2|584|584.3|584|584.4|584.1|584.2|584|1217
1640015150000|2021-12-20 15:45:50|584.5|584.1|584.7|584.5|584.9|584.6|584.5|584.1|3828
1640015160000|2021-12-20 15:46:00|584.6|584.4|584.9|584.5|584.9|584.5|584.6|584.4|1947
1640015170000|2021-12-20 15:46:10|584.8|584.4|584.8|584.5|584.9|584.6|584.6|584.4|1460
1640015180000|2021-12-20 15:46:20|584.7|584.6|584.5|584.1|584.9|584.6|584.4|584.1|2109
1640015190000|2021-12-20 15:46:30|584.6|584.2|584.5|584.1|584.6|584.2|584.5|584.1|0
1640015200000|2021-12-20 15:46:40|584.4|584.2|584.7|584.4|584.7|584.5|584.4|584.2|0
1640015210000|2021-12-20 15:46:50|584.8|584.5|584.6|584.2|584.8|584.5|584.6|584.2|9
1640015220000|2021-12-20 15:47:00|584.5|584.1|584.2|583.9|584.5|584.1|584.2|583.9|398
1640015230000|2021-12-20 15:47:10|583.8|584|584.3|584|584.3|584|583.8|583.7|5196
1640015240000|2021-12-20 15:47:20|584.2||584.2||584.3||584.2||0
1640015250000|2021-12-20 15:47:30|584.3|584.1|584.5|584.3|584.5|584.3|584.3|584.1|557
1640015260000|2021-12-20 15:47:40|584.4|584.4|584.8|584.6|584.9|584.6|584.4|584.4|1704
1640015270000|2021-12-20 15:47:50|584.9|584.7|585|584.7|585|584.7|584.9|584.7|0
1640015280000|2021-12-20 15:48:00|584.9|584.6|585|584.8|585|584.8|584.9|584.6|0
1640015290000|2021-12-20 15:48:10|584.9|584.7|585|584.7|585|584.8|584.8|584.6|1978
1640015300000|2021-12-20 15:48:20|585.1|584.8|585|584.7|585.5|585.1|585|584.7|4015
1640015310000|2021-12-20 15:48:30||584.8||584.8||584.8||584.8|0
1640015330000|2021-12-20 15:48:50|584.9|584.7|584.8|584.4|584.9|584.7|584.7|584.4|2448
1640015340000|2021-12-20 15:49:00|584.9|584.5|585|584.7|585|584.8|584.9|584.5|0
1640015350000|2021-12-20 15:49:10|584.9|584.8|584.7|584.4|584.9|584.8|584.7|584.4|1275
1640015360000|2021-12-20 15:49:20|584.6|584.3|584.4|584.1|584.7|584.4|584.4|584.1|1822
1640015370000|2021-12-20 15:49:30|584.5|584.2|584.5|584.3|584.5|584.4|584.5|584.2|86
1640015380000|2021-12-20 15:49:40|584.4|584.2|584.4|584.3|584.5|584.3|584.4|584.1|2553
1640015390000|2021-12-20 15:49:50|584.3|584.1|584.3|584.1|584.4|584.1|584.3|584.1|381
1640015400000|2021-12-20 15:50:00|584.4|584.2|584.7|584.5|584.9|584.7|584.3|584.2|3612
1640015410000|2021-12-20 15:50:10|584.8|584.6|584.8|584.6|584.8|584.6|584.7|584.5|400
1640015420000|2021-12-20 15:50:20|584.9|584.7|585.1|584.7|585.1|584.7|584.9|584.7|2802
1640015430000|2021-12-20 15:50:30|585|584.8|585.1|584.8|585.2|584.8|584.9|584.8|0
1640015440000|2021-12-20 15:50:40|585|584.7|585|584.7|585.1|584.8|584.9|584.7|5004
1640015450000|2021-12-20 15:50:50|584.9|584.6|584.7|584.6|585|584.6|584.7|584.6|953
1640015460000|2021-12-20 15:51:00|584.8|584.5|584.6|584.4|584.8|584.5|584.5|584.3|1411
1640015470000|2021-12-20 15:51:10|584.5|584.3|584.5|584.2|584.6|584.3|584.1|583.9|15840
1640015480000|2021-12-20 15:51:20|584.4|584.1|584.3|584|584.4|584.2|584.1|583.8|1800
1640015490000|2021-12-20 15:51:30|584.2|583.9|584.4|584.1|584.5|584.3|584.2|583.9|50
1640015500000|2021-12-20 15:51:40|584.5|584.2|584.4|584.2|584.5|584.2|584.4|584.1|0
1640015510000|2021-12-20 15:51:50|584.5|584.1|584.5|584.2|584.5|584.2|584.5|584|0
1640015520000|2021-12-20 15:52:00|584.6|584.3|584.7|584.5|584.8|584.5|584.6|584.3|1448
1640015580000|2021-12-20 15:53:00|584.6|584.4|584.3|584|584.7|584.5|584.3|584|2197
1640015590000|2021-12-20 15:53:10|584.4|584.1|584.9|584.5|584.9|584.6|584.4|584.1|3444
1640015600000|2021-12-20 15:53:20|584.8|584.6|584.8|584.5|584.8|584.6|584.8|584.5|535
1640015610000|2021-12-20 15:53:30|584.7||584.8||584.8||584.7||0
1640015620000|2021-12-20 15:53:40|584.7|584.4|584.1|583.9|584.7|584.5|584.1|583.9|20875
1640015630000|2021-12-20 15:53:50|584.2|584|583.9|583.6|584.4|584.1|583.9|583.6|900
1640015650000|2021-12-20 15:54:10|584|583.7|584.6|584.2|584.6|584.4|584|583.7|13657
1640015660000|2021-12-20 15:54:20|584.7|584.3|584.7|584.4|584.8|584.6|584.7|584.3|578
1640015670000|2021-12-20 15:54:30|584.8||584.7||584.8||584.7||0
1640015690000|2021-12-20 15:54:50|584.9|584.5|584.8|584.6|585|584.7|584.8|584.5|638
1640015700000|2021-12-20 15:55:00|584.9|584.7|585.1|584.8|585.1|584.8|584.9|584.7|34
1640015710000|2021-12-20 15:55:10|585|584.7|584.9|584.7|585|584.7|584.9|584.7|0
1640015720000|2021-12-20 15:55:20|585|584.6|585.2|585|585.2|585|585|584.6|15
1640015730000|2021-12-20 15:55:30|585.1|584.9|584.8|584.5|585.2|584.9|584.8|584.5|4964
1640015740000|2021-12-20 15:55:40|584.9|584.6|584.9|584.7|585.1|584.7|584.9|584.6|0
1640015750000|2021-12-20 15:55:50|585.1|584.8|585.2|584.9|585.3|585.1|585.1|584.8|41
1640015760000|2021-12-20 15:56:00|585.3|585|585.1|584.9|585.3|585|585.1|584.9|0
1640015770000|2021-12-20 15:56:10|585|584.8|584.6|584.2|585|584.8|584.5|584.2|6873
1640015780000|2021-12-20 15:56:20|584.5|584.1|584.4|584.1|584.5|584.1|584.1|583.9|2070
1640015790000|2021-12-20 15:56:30|584.5||584.4||584.5||584.4||0
1640015800000|2021-12-20 15:56:40|584.5|584.2|584.4|584.2|584.5|584.2|584.4|584.2|0
1640015810000|2021-12-20 15:56:50|584.3|584.1|584.4|584|584.4|584.1|584.2|584|317
1640015820000|2021-12-20 15:57:00|584.5|584.1|584.5|584.3|584.5|584.3|584.4|584.1|0
1640015830000|2021-12-20 15:57:10|584.4|584.2|584.4|584.3|584.4|584.3|584.4|584.2|617
1640015840000|2021-12-20 15:57:20|584.3|584.2|584.4|584.1|584.5|584.2|584.2|584|586
1640015850000|2021-12-20 15:57:30|584.5||584.3||584.5||584.3||0
1640015860000|2021-12-20 15:57:40|584.4|584.2|584.8|584.7|584.8|584.7|584.4|584.1|1100
1640015870000|2021-12-20 15:57:50|584.7|584.6|585|584.6|585|584.7|584.7|584.5|1485
1640015880000|2021-12-20 15:58:00|584.9|584.5|584.8|584.6|584.9|584.6|584.8|584.5|0
1640015890000|2021-12-20 15:58:10|584.9|584.7|585.1|584.8|585.1|584.8|584.9|584.7|14
1640015900000|2021-12-20 15:58:20|585|584.7|584.7|584.4|585|584.7|584.6|584.3|458
1640015910000|2021-12-20 15:58:30|584.6|584.6|584.7|584.3|584.7|584.6|584.6|584.3|7
1640015920000|2021-12-20 15:58:40|584.6|584.2|584.5|584.3|584.6|584.3|584.3|584|2581
1640015930000|2021-12-20 15:58:50|584.7|584.4|584.5|584.2|584.7|584.4|584.5|584.2|47
1640015940000|2021-12-20 15:59:00|584.6|584.3|584.8|584.5|584.9|584.6|584.5|584.2|2225
1640015950000|2021-12-20 15:59:10|584.9|584.6|585.2|584.9|585.2|584.9|584.9|584.6|2558
1640015960000|2021-12-20 15:59:20|585.1||585.2||585.2||585.1||750
1640015970000|2021-12-20 15:59:30|585.3|585|585.4|585.1|585.5|585.2|585.3|585|1958
1640015980000|2021-12-20 15:59:40|585.5|585.2|585.5|585.2|585.5|585.2|585.5|585.2|0
1640015990000|2021-12-20 15:59:50|585.6|585.3|585.6|585.3|585.6|585.4|585.6|585.3|397
1640016000000|2021-12-20 16:00:00|585.5|585.2|585.5|585.2|585.5|585.3|585.5|585.2|0
1640016010000|2021-12-20 16:00:10|585.6|585.3|585.5|585.2|585.6|585.3|585.4|585.2|5832
1640016020000|2021-12-20 16:00:20|585.4||585.4||585.4||585.4||0
1640016030000|2021-12-20 16:00:30|585.5|585.3|585.6|585.4|585.6|585.4|585.5|585.3|23
1640016040000|2021-12-20 16:00:40|585.5|585.3|585.5|585.2|585.6|585.3|585.5|585.2|455
1640016050000|2021-12-20 16:00:50|585.6|585.3|585.6|585.3|585.6|585.3|585.6|585.3|0
1640016070000|2021-12-20 16:01:10|585.5|585.2|585.5|585.3|585.6|585.3|585.5|585.2|0
1640016080000|2021-12-20 16:01:20|585.6|585.4|585.7|585.4|585.8|585.6|585.5|585.4|1976
1640016090000|2021-12-20 16:01:30|585.6|585.5|585.3|585.1|585.8|585.5|585.2|585.1|3332
1640016100000|2021-12-20 16:01:40|585.2|585|585.1|584.8|585.3|585|585.1|584.7|742
1640016110000|2021-12-20 16:01:50|585.2|584.9|584.9|584.6|585.2|584.9|584.9|584.6|0
1640016120000|2021-12-20 16:02:00|584.8|584.5|585|584.6|585|584.6|584.8|584.5|0
1640016130000|2021-12-20 16:02:10|585.1|584.7|585|584.7|585.1|584.7|584.9|584.7|0
1640016140000|2021-12-20 16:02:20|584.9|584.6|584.9|584.7|584.9|584.7|584.9|584.5|0
1640016150000|2021-12-20 16:02:30|585|584.8|585.1|584.8|585.1|584.8|585|584.8|261
1640016160000|2021-12-20 16:02:40|585.2|584.9|585.2|584.9|585.3|584.9|585.1|584.9|0
1640016170000|2021-12-20 16:02:50|585.1||585.1||585.1||585.1||0
1640016180000|2021-12-20 16:03:00|585.2|585|585.6|585.3|585.6|585.3|585.2|585|4563
1640016190000|2021-12-20 16:03:10|585.5|585.2|585.6|585.2|585.6|585.2|585.3|585.1|1115
1640016200000|2021-12-20 16:03:20|585.5|585.3|585.5|585.3|585.5|585.3|585.5|585.3|0
1640016220000|2021-12-20 16:03:40|585.4|585.2|585.6|585.3|585.6|585.3|585.4|585.2|2437
1640016230000|2021-12-20 16:03:50|585.5|585.2|585.6|585.3|585.6|585.3|585.5|585.2|4085
1640016240000|2021-12-20 16:04:00|585.7|585.4|585.7|585.4|585.8|585.5|585.5|585.4|960
1640016250000|2021-12-20 16:04:10|585.8|585.5|585.7|585.6|585.8|585.6|585.7|585.5|0
1640016260000|2021-12-20 16:04:20|585.8|585.7|586.1|585.8|586.2|585.8|585.8|585.7|445
1640016290000|2021-12-20 16:04:50||585.9||585.9||585.9||585.9|0
1640016300000|2021-12-20 16:05:00|586.2||586.1||586.2||586.1||0
1640016310000|2021-12-20 16:05:10|586|585.8|585.9|585.7|586|585.8|585.8|585.5|2270
1640016320000|2021-12-20 16:05:20|586|585.6|585.6|585.5|586|585.6|585.6|585.4|985
1640016330000|2021-12-20 16:05:30|585.5|585.4|585.6|585.3|585.6|585.4|585.4|585.2|2441
1640016340000|2021-12-20 16:05:40|585.7|585.4|585.8|585.4|585.8|585.5|585.7|585.3|0
1640016350000|2021-12-20 16:05:50|585.7|585.5|585.9|585.6|585.9|585.6|585.7|585.4|0
1640016360000|2021-12-20 16:06:00|585.8|585.5|586|585.7|586|585.7|585.8|585.5|0
1640016370000|2021-12-20 16:06:10||585.8||585.9||585.9||585.8|51
1640016380000|2021-12-20 16:06:20|586.1||586.1||586.2||586.1||1174
1640016390000|2021-12-20 16:06:30|586|585.8|585.9|585.6|586|585.8|585.9|585.6|779
1640016400000|2021-12-20 16:06:40|586|585.7|585.9|585.6|586|585.7|585.9|585.6|0
1640016420000|2021-12-20 16:07:00||585.7||585.7||585.7||585.6|0
1640016430000|2021-12-20 16:07:10|586|585.8|586.1|585.9|586.1|585.9|586|585.8|29
1640016440000|2021-12-20 16:07:20|586||586.1||586.2||586||0
1640016460000|2021-12-20 16:07:40|586.2|586|586.5|586.2|586.6|586.3|586.2|586|1269
1640016480000|2021-12-20 16:08:00|586.6|586.3|586.6|586.3|586.6|586.3|586.6|586.3|0
1640016490000|2021-12-20 16:08:10|586.7|586.4|586.7|586.4|586.7|586.4|586.6|586.4|0
1640016500000|2021-12-20 16:08:20|586.6|586.3|586.4|586.1|586.6|586.3|586.3|586|1757
1640016510000|2021-12-20 16:08:30|586.3|585.9|586|585.9|586.3|585.9|586|585.7|11000
1640016520000|2021-12-20 16:08:40|585.9|585.8|585.9|585.8|585.9|585.8|585.9|585.7|106
1640016530000|2021-12-20 16:08:50|586|585.6|586|585.6|586|585.6|585.8|585.5|5
1640016540000|2021-12-20 16:09:00|585.9|585.5|585.9|585.6|585.9|585.6|585.9|585.5|0
1640016550000|2021-12-20 16:09:10||585.7||585.7||585.7||585.7|0
1640016560000|2021-12-20 16:09:20|586|585.6|586|585.7|586|585.7|585.9|585.6|0
1640016570000|2021-12-20 16:09:30||585.6||585.7||585.7||585.6|0
1640016580000|2021-12-20 16:09:40|585.7|585.6|586|585.6|586|585.7|585.7|585.6|1273
1640016590000|2021-12-20 16:09:50|585.9|585.7|585.9|585.6|585.9|585.7|585.9|585.6|0
1640016600000|2021-12-20 16:10:00|585.8|585.4|586.2|585.9|586.3|586.1|585.5|585.2|17514
1640016610000|2021-12-20 16:10:10|586.1|585.8|586.4|586.1|586.4|586.3|586|585.7|61600
1640016620000|2021-12-20 16:10:20|586.6|586.2|586.5|586.3|586.8|586.5|586.5|586.2|7
1640016630000|2021-12-20 16:10:30|586.4|586.2|586.7|586.3|586.7|586.3|586.4|586.1|500
1640016650000|2021-12-20 16:10:50|586.6|586.2|586.2|585.9|586.6|586.2|586|585.7|1453
1640016660000|2021-12-20 16:11:00|586.1|585.8|585.8|585.6|586.1|585.8|585.7|585.5|330
1640016670000|2021-12-20 16:11:10|585.9|585.5|585.5|585.3|586|585.8|585.5|585.3|2939
1640016680000|2021-12-20 16:11:20|585.4|585.2|585.3|585|585.4|585.2|585.3|584.9|1121
1640016690000|2021-12-20 16:11:30|585.2||585.3||585.3||585.2||0
1640016700000|2021-12-20 16:11:40|585.4|584.9|585.4|585.1|585.5|585.2|585.3|584.9|2262
1640016710000|2021-12-20 16:11:50|585|584.9|584.7|584.4|585|584.9|584.6|584.4|56363
1640016720000|2021-12-20 16:12:00|584.6|584.3|584.6|584.3|584.7|584.5|584.4|584.1|5856
1640016730000|2021-12-20 16:12:10|584.7|584.4|584.8|584.6|584.9|584.6|584.7|584.3|7382
1640016740000|2021-12-20 16:12:20|584.9|584.7|584.9|584.6|585|584.7|584.9|584.6|0
1640016750000|2021-12-20 16:12:30|584.8|584.5|585|584.7|585|584.7|584.8|584.5|1190
1640016760000|2021-12-20 16:12:40|584.9|584.5|584.9|584.5|584.9|584.5|584.7|584.4|6
1640016770000|2021-12-20 16:12:50||584.6||584.6||584.6||584.6|0
1640016780000|2021-12-20 16:13:00|584.8||584.8||584.8||584.8||0
1640016790000|2021-12-20 16:13:10|584.7|584.5|584.6|584.4|584.7|584.5|584.6|584.2|1196
1640016800000|2021-12-20 16:13:20|584.7|584.5|584.5|584.1|584.8|584.6|584|583.6|112752
1640016810000|2021-12-20 16:13:30|584.4|584.2|584.3|583.9|584.4|584.2|584.3|583.9|0
1640016820000|2021-12-20 16:13:40|584.4|584.1|584.6|584.3|584.6|584.3|584.4|584.1|1233
1640016830000|2021-12-20 16:13:50|584.5|584.2|584.6|584.3|584.6|584.4|584.4|584.2|2388
1640016840000|2021-12-20 16:14:00|584.5|584.4|584.6|584.4|584.6|584.4|584.5|584.4|0
1640016850000|2021-12-20 16:14:10|584.4|584.3|584.4|584.2|584.4|584.3|584.4|584.2|2007
1640016860000|2021-12-20 16:14:20|584.6|584.3|585|584.6|585|584.6|584.6|584.3|3848
1640016870000|2021-12-20 16:14:30|585.1|584.7|585.2|585|585.2|585|585.1|584.7|5341
1640016880000|2021-12-20 16:14:40|585.3|585.1|585.4|585.2|585.5|585.2|585.3|585.1|0
1640016890000|2021-12-20 16:14:50||585.1||585.1||585.1||585.1|0
1640016900000|2021-12-20 16:15:00|585.4|584.8|585.6|585|585.8|585.3|585.4|584.8|400
1640016910000|2021-12-20 16:15:10|585.8|585.2|585.7|585.2|585.8|585.2|585.4|585|0
1640016920000|2021-12-20 16:15:20|585.6|584.8|585.4|585|585.6|585|585.3|584.8|400
1640016930000|2021-12-20 16:15:30|585.5|584.8|585.4|584.9|585.5|585|585.2|584.6|100
1640016940000|2021-12-20 16:15:40|585.2|584.7|585.1|584.7|585.4|584.9|585.1|584.6|271
1640016950000|2021-12-20 16:15:50|585.2|584.9|585|584.5|585.3|584.9|585|584.5|0
1640016960000|2021-12-20 16:16:00|585.3|584.7|585.1|584.7|585.4|584.9|585.1|584.6|0
1640016980000|2021-12-20 16:16:20|585.2|584.8|585.5|585|585.5|585|585.2|584.8|0
1640016990000|2021-12-20 16:16:30|585.3|584.8|585|584.7|585.4|585|585|584.7|497
1640017000000|2021-12-20 16:16:40|585.2|584.9|585.6|585.1|585.6|585.1|585.2|584.7|101
1640017010000|2021-12-20 16:16:50|585.4|585|585.8|585.3|585.9|585.3|585.4|585|920
1640017020000|2021-12-20 16:17:00|585.9|585.4|586|585.4|586.1|585.6|585.8|585.2|0
1640017030000|2021-12-20 16:17:10|585.9|585.2|586|585.4|586|585.4|585.7|585.2|0
1640017040000|2021-12-20 16:17:20|585.7|585.2|585.9|585.4|586|585.4|585.6|585.1|0
1640017050000|2021-12-20 16:17:30|585.6|585.2|585.7|585.2|585.9|585.4|585.6|585.2|60
1640017060000|2021-12-20 16:17:40|585.9|585.4|586|585.6|586|585.6|585.7|585.2|370
1640017070000|2021-12-20 16:17:50|585.8|585.5|585.6|585.2|586|585.5|585.6|585.2|436
1640017080000|2021-12-20 16:18:00|585.8|585.4|585.8|585.3|586|585.4|585.8|585.3|1271
1640017090000|2021-12-20 16:18:10|586|585.5|585.8|585.4|586|585.5|585.8|585.3|0
1640017100000|2021-12-20 16:18:20|586|585.5|586|585.6|586|585.6|586|585.5|0
1640017120000|2021-12-20 16:18:40|585.8|585.4|585.9|585.5|586|585.7|585.8|585.4|368
1640017130000|2021-12-20 16:18:50|586.1|585.7|586|585.6|586.1|585.8|586|585.6|367
1640017140000|2021-12-20 16:19:00|586.2|585.8|585.9|585.5|586.2|585.8|585.9|585.5|2672
1640017150000|2021-12-20 16:19:10|586.1|585.7|585.8|585.2|586.2|585.7|585.8|585.2|734
1640017160000|2021-12-20 16:19:20|586|585.4|586|585.5|586|585.5|585.7|585.2|200
1640017170000|2021-12-20 16:19:30|585.8|585.3|586.2|585.8|586.2|585.8|585.8|585.3|0
1640017180000|2021-12-20 16:19:40|586.1|585.6|586.6|586.1|586.6|586.1|586.1|585.6|481
1640017190000|2021-12-20 16:19:50|586.4|586|586.5|586.2|586.6|586.2|586.4|586|2058
1640017200000|2021-12-20 16:20:00|586.6|586.1|586.4|585.9|586.7|586.2|586.4|585.9|1960
1640017210000|2021-12-20 16:20:10|586.5|586.1|586.4|585.9|586.5|586.1|586.3|585.9|0
1640017220000|2021-12-20 16:20:20|586.3|585.8|586.7|586.1|586.7|586.1|586|585.6|1765
1640017230000|2021-12-20 16:20:30|586.5|585.9|586.7|586.2|586.7|586.2|586.5|585.9|81
1640017240000|2021-12-20 16:20:40|586.5|586|586.5|585.9|586.5|586|586.3|585.7|91
1640017250000|2021-12-20 16:20:50|586.4|585.8|586.2|585.7|586.4|585.9|586.2|585.7|0
1640017260000|2021-12-20 16:21:00|586.3|585.8|586.3|585.8|586.3|585.8|586.3|585.8|378
1640017270000|2021-12-20 16:21:10|586.2|585.7|586.2|585.8|586.4|586|586.1|585.7|2485
1640017280000|2021-12-20 16:21:20|586.3|586|586.4|586|586.4|586|586.2|586|0
1640017290000|2021-12-20 16:21:30|586.2|585.8|586.1|585.8|586.2|585.8|586.1|585.7|616
1640017300000|2021-12-20 16:21:40|586.4|586|586.2|585.8|586.4|586|586.2|585.8|0
1640017310000|2021-12-20 16:21:50|586.4|586|586.3|585.7|586.4|586|586.2|585.7|285
1640017320000|2021-12-20 16:22:00|586.2|585.4|586.1|585.6|586.2|585.7|585.9|585.4|6
1640017330000|2021-12-20 16:22:10|585.9|585.4|586|585.5|586.2|585.7|585.9|585.4|0
1640017340000|2021-12-20 16:22:20|586.1|585.7|586.1|585.5|586.2|585.7|585.9|585.5|755
1640017350000|2021-12-20 16:22:30|585.9|585.3|586|585.6|586|585.6|585.7|585.3|683
1640017360000|2021-12-20 16:22:40|585.8|585.4|585.9|585.5|586.1|585.7|585.8|585.4|400
1640017370000|2021-12-20 16:22:50|586.1|585.7|586.1|585.7|586.1|585.8|585.9|585.5|6727
1640017380000|2021-12-20 16:23:00|585.8|585.5|586.1|585.7|586.1|585.7|585.8|585.5|0
1640017390000|2021-12-20 16:23:10|585.9|585.5|585.8|585.4|585.9|585.5|585.6|585.2|813
1640017400000|2021-12-20 16:23:20|585.7|585.3|585.8|585.3|585.8|585.5|585.7|585.3|0
1640017410000|2021-12-20 16:23:30|585.6|585.1|585.8|585.3|585.8|585.3|585.6|585.1|0
1640017420000|2021-12-20 16:23:40|585.6|585.1|585.5|585.1|585.7|585.2|585.5|585.1|0
1640017430000|2021-12-20 16:23:50|585.7|585.2|585.6|585.1|585.8|585.4|585.5|585|0
1640017440000|2021-12-20 16:24:00|585.8|585.3|585.9|585.4|585.9|585.5|585.7|585.2|1435
1640017450000|2021-12-20 16:24:10|585.7|585.3|585.7|585.3|585.9|585.5|585.7|585.2|599
1640017460000|2021-12-20 16:24:20|585.9|585.4|585.9|585.6|585.9|585.6|585.7|585.2|0
1640017470000|2021-12-20 16:24:30|586.1|585.7|586.1|585.6|586.1|585.7|585.8|585.4|7291
1640017480000|2021-12-20 16:24:40|585.9|585.4|585.9|585.5|586.1|585.7|585.9|585.4|0
1640017490000|2021-12-20 16:24:50|586.1|585.7|585.7|585.2|586.1|585.7|585.7|585.2|423
1640017500000|2021-12-20 16:25:00|585.6|585.3|585.5|585.1|585.8|585.5|585.5|585.1|500
1640017510000|2021-12-20 16:25:10|585.7|585.2|585.7|585.2|585.8|585.3|585.5|585|0
1640017520000|2021-12-20 16:25:20|585.5|585.3|585.6|585.2|585.7|585.3|585.5|585|419
1640017530000|2021-12-20 16:25:30|585.8|585.3|585.6|585.2|585.8|585.3|585.4|585.1|1676
1640017540000|2021-12-20 16:25:40|585.5|585.3|585.5|585.1|585.7|585.3|585.5|585.1|7142
1640017550000|2021-12-20 16:25:50|585.4|585|585.6|585.2|585.6|585.2|585.2|584.8|10029
1640017560000|2021-12-20 16:26:00|585.4|585|585.2|584.9|585.5|585.2|585.2|584.8|805
1640017570000|2021-12-20 16:26:10|585.4|584.8|585.3|584.9|585.4|584.9|585.3|584.7|0
1640017580000|2021-12-20 16:26:20|585.1|584.7|585.1|584.6|585.3|584.9|585.1|584.6|108
1640017590000|2021-12-20 16:26:30|585.5|584.7|585.2|584.7|585.5|585|585.2|584.7|615
1640017600000|2021-12-20 16:26:40|585.1|584.6|585.3|584.8|585.3|584.8|585.1|584.6|0
1640017610000|2021-12-20 16:26:50|585.1|584.7|585.1|584.8|585.2|584.8|585|584.6|1010
1640017620000|2021-12-20 16:27:00|584.9|584.7|584.8|584.3|585.1|584.7|584.8|584.3|776
1640017630000|2021-12-20 16:27:10|585|584.5|585.1|584.8|585.1|584.8|584.9|584.4|44
1640017640000|2021-12-20 16:27:20|585.2|585|585.4|584.9|585.4|585|585.1|584.8|860
1640017650000|2021-12-20 16:27:30|585.2|584.7|585.4|584.9|585.5|585|585.2|584.7|2430
1640017660000|2021-12-20 16:27:40|585.7|585.3|585.4|584.9|585.7|585.3|585.4|584.9|1628
1640017670000|2021-12-20 16:27:50|585.8|585.3|585.5|585.1|585.8|585.3|585.5|585|419
1640017680000|2021-12-20 16:28:00|585.7|585.3|585.7|585.3|585.7|585.3|585.5|585.1|400
1640017690000|2021-12-20 16:28:10|585.4|585.1|585.6|585.2|585.6|585.2|585.3|584.9|7063
1640017700000|2021-12-20 16:28:20|585.4|585|585.3|584.8|585.6|585|585.3|584.8|1000
1640017710000|2021-12-20 16:28:30|585.4|585|585.2|584.8|585.4|585|585.2|584.8|1797
1640017730000|2021-12-20 16:28:50|585.3|584.9|585.1|584.7|585.3|584.9|585.1|584.7|0
1640017740000|2021-12-20 16:29:00|585.3|584.8|584.9|584.3|585.3|584.8|584.9|584.3|0
1640017750000|2021-12-20 16:29:10|584.6|584.1|584.8|584.5|584.8|584.5|584.6|584.1|1958
1640017760000|2021-12-20 16:29:20|584.6|584.3|585.1|584.6|585.2|584.8|584.6|584.3|306
1640017770000|2021-12-20 16:29:30|585|584.4|584.9|584.4|585.1|584.6|584.8|584.4|362
1640017780000|2021-12-20 16:29:40|585.4|584.9|585.3|584.9|585.5|585|585.2|584.8|605
1640017790000|2021-12-20 16:29:50|585.4|585.1|585.6|585|585.6|585.1|585.2|584.8|0
1640073610000|2021-12-21 08:00:10|593|592|592.5|591.4|593.4|593.1|591.9|590|98452
1640073620000|2021-12-21 08:00:20|592.4|591.5|593.1|592.2|593.1|592.4|591.5|590.3|4805
1640073630000|2021-12-21 08:00:30|593|592.1|592.8|591.9|593.4|592.8|591.8|591.5|9490
1640073640000|2021-12-21 08:00:40|592.7|591.8|592.3|591.4|592.8|591.9|592|591.3|11393
1640073650000|2021-12-21 08:00:50|592.2|591.3|593.7|593|593.7|593|591.4|590.4|15682
1640073660000|2021-12-21 08:01:00|593.6|593.1|593.7|593.2|593.7|593.4|593|592.5|14367
1640073670000|2021-12-21 08:01:10|593.6|593.1|594|593.3|594|593.4|593.2|592.7|8250
1640073680000|2021-12-21 08:01:20|593.7|593.2|594|593.6|594|593.6|593.1|593|17350
1640073690000|2021-12-21 08:01:30|593.9|593.4|594|593.3|594|593.7|593.8|593.2|820
1640073700000|2021-12-21 08:01:40|593.9|593.2|593.6|593.2|594|593.5|593.6|593.2|0
1640073710000|2021-12-21 08:01:50|593.7|593|593.5|593|593.7|593.3|593.4|593|526
1640073720000|2021-12-21 08:02:00|593.6|593.2|593.8|593.2|593.8|593.2|593.3|593.2|0
1640073730000|2021-12-21 08:02:10|593.7|593.3|595|594.3|595|594.3|593.7|593.2|21625
1640073740000|2021-12-21 08:02:20|594.9|594.2|593.2|592.3|594.9|594.4|593.2|592.2|865
1640073750000|2021-12-21 08:02:30|593.1|592.4|592.3|591.5|593.2|592.5|592.3|591.5|152
1640073760000|2021-12-21 08:02:40|592.4|591.6|592.4|591.8|592.9|592.1|592.2|591.4|551
1640073770000|2021-12-21 08:02:50|592.5|591.9|592.3|591.7|592.9|592.2|592.3|591.5|0
1640073780000|2021-12-21 08:03:00|592.5|591.8|593.2|592.4|593.8|593|592.5|591.6|8359
1640073790000|2021-12-21 08:03:10|593.1|592.3|593.7|592.9|593.8|592.9|592.5|591.6|0
1640073800000|2021-12-21 08:03:20|593.6|592.8|593.8|593.1|594.1|593.2|593.6|592.8|0
1640073820000|2021-12-21 08:03:40|593.7|593.2|594.5|594|594.9|594.1|593.6|593.2|430
1640073830000|2021-12-21 08:03:50|594.6|594.1|594.8|594.3|595|594.4|594.6|594|0
1640073840000|2021-12-21 08:04:00|594.7|594.2|594.8|594.3|594.8|594.3|594.7|594.2|458
1640073850000|2021-12-21 08:04:10|594.7|594.1|595|594.7|595|594.9|594.3|594.1|61195
1640073860000|2021-12-21 08:04:20|594.9|594.2|594.9|594.4|595|594.4|594.7|593.9|3000
1640073870000|2021-12-21 08:04:30|595|594.5|595.5|594.7|596|595.2|594.9|594.5|7357
1640073880000|2021-12-21 08:04:40|595.4|594.8|595.8|595.2|595.9|595.2|595.4|594.6|1008
1640073890000|2021-12-21 08:04:50|596|595.3|594.7|594.2|596|595.3|594.7|594|1751
1640073900000|2021-12-21 08:05:00|594.9|594.3|595.1|594.6|595.2|594.6|594|593.9|7813
1640073910000|2021-12-21 08:05:10|595|594.5|595.1|594.9|595.6|594.9|594.6|594.2|9340
1640073920000|2021-12-21 08:05:20|595.2|595|596.3|595.9|596.5|595.9|595.2|595|13050
1640073930000|2021-12-21 08:05:30|596.4|596|596|595.5|596.9|596.2|595.9|595.3|3191
1640073940000|2021-12-21 08:05:40|595.9|595.4|595.6|595.2|595.9|595.4|595|594.9|5100
1640073950000|2021-12-21 08:05:50|595.8|595.3|595.7|595.3|596.1|595.7|595.6|595.1|1947
1640073960000|2021-12-21 08:06:00|595.9|595.4|594.9|594.4|596.1|595.6|594.7|594.3|9221
1640073970000|2021-12-21 08:06:10|595.1|594.5|595.9|595.4|595.9|595.4|595.1|594.5|405
1640073980000|2021-12-21 08:06:20|596|595.5|595.7|595.4|596|595.5|595.7|595.2|857
1640073990000|2021-12-21 08:06:30|595.6|595.2|594.7|594.1|595.6|595.2|594.6|594.1|1782
1640074000000|2021-12-21 08:06:40|594.8|594.2|594.5|594|595.1|594.5|594.4|594|3496
1640074010000|2021-12-21 08:06:50|594.4|593.8|594.3|593.8|594.4|593.8|594.1|593.5|0
1640074020000|2021-12-21 08:07:00|594.4|593.7|594.7|594.5|594.9|594.5|594|593.7|380
1640074030000|2021-12-21 08:07:10|595|594.6|595.9|595.5|595.9|595.5|595|594.6|587
1640074040000|2021-12-21 08:07:20|596|595.6|596.1|595.8|596.1|595.8|595.8|595.5|2938
1640074050000|2021-12-21 08:07:30|596|595.7|595.4|594.9|596|595.8|595.2|594.7|5812
1640074060000|2021-12-21 08:07:40|595.5|595|596|595.4|596|595.4|595.3|594.9|0
1640074070000|2021-12-21 08:07:50|595.9|595.5|596|595.7|596.1|595.7|595.9|595.5|0
1640074080000|2021-12-21 08:08:00|596.1|595.8|597.5|597|598|597.3|595.9|595.8|13682
1640074090000|2021-12-21 08:08:10|597.4|597.2|596.7|596.5|597.4|597.2|596.5|595.9|2036
1640074100000|2021-12-21 08:08:20|596.9|596.6|596.6|596.1|597.4|596.9|596.5|596|5393
1640074110000|2021-12-21 08:08:30|596.7|596.2|596.9|596.6|597.1|596.6|596.7|596.2|420
1640074120000|2021-12-21 08:08:40|596.8|596.5|597.3|597|597.3|597|596.6|596.5|4263
1640074130000|2021-12-21 08:08:50|597.4|597.1|597.3|596.8|597.6|597.2|597|596.7|1393
1640074140000|2021-12-21 08:09:00|597.4|596.9|597.3|596.9|597.4|597|597.3|596.8|0
1640074150000|2021-12-21 08:09:10|597.4|597|597.8|597.3|597.9|597.3|597.4|597|2716
1640074160000|2021-12-21 08:09:20|597.7||597.7||597.7||597.6||2734
1640074170000|2021-12-21 08:09:30|597.6|597.1|597.3|596.6|597.6|597.1|597|596.6|3542
1640074180000|2021-12-21 08:09:40|597.4|596.7|596.7|596|597.7|597.2|596.5|595.8|685
1640074190000|2021-12-21 08:09:50|596.5|595.9|595.5|595.2|596.7|596.3|595.5|595.1|4803
1640074200000|2021-12-21 08:10:00|595.6|595.3|596|595.6|596.2|595.7|595.4|595.2|570
1640074210000|2021-12-21 08:10:10|596.2|595.7|596.5|596.1|596.7|596.1|596|595.7|4831
1640074220000|2021-12-21 08:10:20||596.2||596.3||596.3||596.2|0
1640074230000|2021-12-21 08:10:30|596.4|596.2|596.4|595.8|596.5|596.2|596.1|595.5|2496
1640074240000|2021-12-21 08:10:40|596.5|595.9|596.9|596.5|596.9|596.5|596.3|595.9|2813
1640074250000|2021-12-21 08:10:50|596.8|596.4|597.1|596.5|597.2|596.5|596.3|595.6|625
1640074260000|2021-12-21 08:11:00|596.9|596.3|597.2|596.5|597.3|596.7|596.4|595.9|3757
1640074270000|2021-12-21 08:11:10|597|596.6|596.1|595.5|597.2|597|596.1|595.5|12800
1640074280000|2021-12-21 08:11:20|596.2|595.6|596.9|596.3|596.9|596.5|596.2|595.6|1469
1640074290000|2021-12-21 08:11:30|597|596.4|596.4|595.9|597|596.6|596.4|595.7|15670
1640074300000|2021-12-21 08:11:40|596|595.8|596|595.3|596.4|596.1|596|595.3|2000
1640074310000|2021-12-21 08:11:50|595.9|595.2|595.6|595.3|595.9|595.3|595.5|594.8|0
1640074320000|2021-12-21 08:12:00|595.5|595.4|597|596.5|597|596.5|595.4|595.3|4094
1640074330000|2021-12-21 08:12:10|596.9|596.3|596.5|595.9|596.9|596.3|596.2|595.5|15000
1640074340000|2021-12-21 08:12:20|596.4|596|596.7|596.1|596.8|596.3|596.4|595.9|1008
1640074350000|2021-12-21 08:12:30|596.6|596.2|596.9|596.4|597|596.5|596.5|596.2|1404
1640074360000|2021-12-21 08:12:40|596.8|596.3|596.3|595.7|596.8|596.3|596.3|595.7|2439
1640074370000|2021-12-21 08:12:50|596.2|595.6|596.5|596|596.5|596|595.6|594.9|10355
1640074380000|2021-12-21 08:13:00|596.6|596.1|596.7|596|597|596.5|596.2|595.7|4374
1640074390000|2021-12-21 08:13:10|596.6|595.9|596.8|596.4|596.9|596.4|596.5|595.8|1511
1640074400000|2021-12-21 08:13:20|596.7|596.5|596.3|596|596.8|596.5|596.3|595.8|2981
1640074410000|2021-12-21 08:13:30|596.4|596.1|596.6|596.3|596.6|596.3|596.4|596.1|2934
1640074420000|2021-12-21 08:13:40|596.5|596.4|596.9|596.5|597|596.5|596.5|596.3|750
1640074430000|2021-12-21 08:13:50|597|596.6|597|596.7|597|596.7|597|596.6|0
1640074440000|2021-12-21 08:14:00|596.9|596.6|596.6|596|596.9|596.6|596|595.5|2944
1640074450000|2021-12-21 08:14:10|596.5|595.9|596.4|596|596.9|596.4|596.3|595.9|6806
1640074460000|2021-12-21 08:14:20|596.3|595.8|595.8|595.2|596.3|595.8|595.5|595|27162
1640074470000|2021-12-21 08:14:30|595.7|595.1|595.5|595.1|595.7|595.1|595.4|594.9|0
1640074480000|2021-12-21 08:14:40|595.4|595|595.2|594.7|595.6|595.4|595.2|594.7|2653
1640074490000|2021-12-21 08:14:50|595.1|594.6|595|594.5|595.1|594.6|594.9|594.4|323
1640074500000|2021-12-21 08:15:00|594.9|594.4|596.1|595.6|596.1|595.6|594.9|594.4|19807
1640074510000|2021-12-21 08:15:10|596|595.7|595.9|595.4|596|595.8|595.7|595.3|2083
1640074520000|2021-12-21 08:15:20|595.8|595.5|595.9|595.5|595.9|595.5|595.8|595.3|0
1640074530000|2021-12-21 08:15:30|595.8|595.4|595.4|595|595.8|595.4|595.3|595|1931
1640074540000|2021-12-21 08:15:40|595.3|594.9|595.1|594.7|595.4|594.9|595|594.7|200
1640074550000|2021-12-21 08:15:50|595.2|594.8|595.2|594.7|595.6|595|595.2|594.7|1180
1640074560000|2021-12-21 08:16:00|595.1|594.5|595.1|594.7|595.3|595|594.8|594.4|2583
1640074570000|2021-12-21 08:16:10|595|594.8|595.4|595|595.5|595|595|594.7|2166
1640074580000|2021-12-21 08:16:20|595.3|594.8|595.1|594.8|595.3|595|595|594.8|445
1640074590000|2021-12-21 08:16:30|595|594.7|594.8|594.4|595.1|594.8|594.7|594.4|3574
1640074600000|2021-12-21 08:16:40|594.7|594.2|594.4|593.9|594.7|594.2|594.4|593.8|1061
1640074610000|2021-12-21 08:16:50|594.3|593.8|593.9|593.4|594.4|593.9|593.1|592.1|53850
1640074620000|2021-12-21 08:17:00|593.8|593.5|593.5|592.9|593.9|593.5|593|592.7|15033
1640074630000|2021-12-21 08:17:10|593.6|593|593.1|592.7|593.9|593.5|592.8|592.3|5131
1640074640000|2021-12-21 08:17:20|593.2|592.8|592.7|592.3|593.3|592.8|592.7|592.3|897
1640074650000|2021-12-21 08:17:30|592.6|590|591.8|591.3|592.6|591.9|591.6|589.9|60581
1640074660000|2021-12-21 08:17:40|591.7|591.2|591.3|590.9|591.8|591.3|591.2|590.7|1299
1640074670000|2021-12-21 08:17:50|591.4|590.8|591.3|591|591.4|591.1|591.1|590.8|386
1640074680000|2021-12-21 08:18:00|591.4|590.9|591.7|591.3|591.7|591.3|591.2|590.9|1286
1640074690000|2021-12-21 08:18:10|591.8|591.4|590.7|590.6|591.8|591.5|589|588.9|123603
1640074700000|2021-12-21 08:18:20|590.8|590.5|591.1|591|591.2|591|590.2|590.1|8304
1640074710000|2021-12-21 08:18:30|591.2|591.1|591.6|591.5|591.7|591.5|591.2|590.9|1590
1640074720000|2021-12-21 08:18:40|591.7|591.6|591.9|591.6|591.9|591.6|591.7|591.6|194
1640074730000|2021-12-21 08:18:50|591.8|591.5|591.7|591.4|591.8|591.7|591.5|591|4187
1640074740000|2021-12-21 08:19:00|591.8|591.5|591.9|591.7|592|591.8|591.7|591.5|1407
1640074750000|2021-12-21 08:19:10|592|591.8|592.5|592.2|592.6|592.3|592|591.8|4712
1640074760000|2021-12-21 08:19:20|592|591.9|592.5|592.2|592.6|592.3|592|591.7|4968
1640074770000|2021-12-21 08:19:30|592.4|592.3|592.6|592.3|592.8|592.5|592.4|592.2|4850
1640074780000|2021-12-21 08:19:40|592.5|592.2|592.2|591.8|592.5|592.2|591.7|591.4|2456
1640074790000|2021-12-21 08:19:50|592.1|591.6|591.9|591.5|592.1|591.6|591.6|591.3|558
1640074800000|2021-12-21 08:20:00|591.8|591.4|592.3|591.7|592.3|591.7|591.7|591.4|6089
1640074810000|2021-12-21 08:20:10|592.4|591.8|592.5|592.1|592.7|592.1|592.4|591.8|0
1640074820000|2021-12-21 08:20:20|592.4|592|592.6|592.3|592.6|592.3|592.3|592|224
1640074830000|2021-12-21 08:20:30|592.7|592.1|592.6|592.2|592.7|592.4|592.3|592|1387
1640074840000|2021-12-21 08:20:40|592.5|592.3|593.3|592.8|593.3|592.8|592.5|592.3|1531
1640074850000|2021-12-21 08:20:50|593.4|592.9|594.2|593.8|594.2|593.8|593.2|592.9|2355
1640074860000|2021-12-21 08:21:00|594.3|593.9|594.4|594|594.4|594|594.3|593.9|0
1640074870000|2021-12-21 08:21:10|594.6|593.8|594.1|593.7|594.6|593.8|593.9|593.7|1072
1640074880000|2021-12-21 08:21:20|594.2|593.8|594.2|593.8|594.3|593.8|594.2|593.8|922
1640074890000|2021-12-21 08:21:30|594.1|593.9|594.2|593.8|594.3|593.9|594|593.8|79
1640074900000|2021-12-21 08:21:40|594.3|593.9|594.2|594|594.5|594.2|594.2|593.9|4081
1640074910000|2021-12-21 08:21:50|594.3|594.1|594.3|593.9|594.7|594.3|594.3|593.9|8510
1640074920000|2021-12-21 08:22:00|594.4|594|594.4|594.1|594.6|594.1|594.1|593.8|936
1640074930000|2021-12-21 08:22:10|594.3|594|594.7|594.3|594.8|594.3|594.2|593.8|189
1640074940000|2021-12-21 08:22:20|594.8|594.4|595.6|595.1|595.6|595.1|594.8|594.4|8884
1640074950000|2021-12-21 08:22:30|595.5|595|595|594.6|595.5|595.1|595|594.6|3379
1640074960000|2021-12-21 08:22:40|595.1|594.7|595|594.7|595.1|594.7|595|594.7|0
1640074970000|2021-12-21 08:22:50|594.9||595||595||594.9||0
1640074980000|2021-12-21 08:23:00|594.6|594.5|594.6|594.1|595|594.5|594.4|593.9|6927
1640074990000|2021-12-21 08:23:10|594.7|594.2|595|594.7|595|594.7|594.7|594.2|2596
1640075000000|2021-12-21 08:23:20||594.8||594.8||594.8||594.8|0
1640075010000|2021-12-21 08:23:30|595.1|594.9|595.3|594.9|595.3|594.9|595.1|594.9|574
1640075020000|2021-12-21 08:23:40|595.4|595|595.3|595.1|595.6|595.1|595.3|595|1000
1640075030000|2021-12-21 08:23:50|595.5|595.2|595.5|595.1|595.5|595.2|595.3|595.1|2649
1640075040000|2021-12-21 08:24:00|595.4|595|594.3|594|595.4|595|594.3|594|7033
1640075050000|2021-12-21 08:24:10|594.4|594.1|594.1|593.6|594.6|594.2|594|593.6|686
1640075060000|2021-12-21 08:24:20|594|593.4|594.2|593.6|594.4|594|594|593.4|0
1640075070000|2021-12-21 08:24:30|594.3||594.2||594.3||594.2||0
1640075080000|2021-12-21 08:24:40|594.1|593.5|593.9|593.5|594.1|593.6|593.9|593.5|0
1640075090000|2021-12-21 08:24:50|593.8|593.6|594.1|593.6|594.1|593.6|593.8|593.6|0
1640075100000|2021-12-21 08:25:00|594|593.7|594|593.6|594.1|593.7|594|593.6|0
1640075110000|2021-12-21 08:25:10|593.9||593.8||594||593.8||0
1640075120000|2021-12-21 08:25:20|593.7|593.5|592.9|592.4|593.7|593.5|592.9|592.3|3836
1640075130000|2021-12-21 08:25:30|592.8|591.9|592.9|592.5|593|592.5|592.3|591.7|6516
1640075140000|2021-12-21 08:25:40|592.8|592.3|592.6|592.1|592.9|592.3|592.5|592.1|239
1640075150000|2021-12-21 08:25:50|592.7|591.9|592.1|591.5|592.7|591.9|592.1|591.4|0
1640075160000|2021-12-21 08:26:00|592|591.3|591.8|591.4|592|591.5|591.7|591.1|0
1640075170000|2021-12-21 08:26:10|591.7|591.5|591.7|591.4|591.8|591.5|591.6|591.4|0
1640075180000|2021-12-21 08:26:20|591.9|591.5|592|591.6|592|591.6|591.8|591.4|1761
1640075190000|2021-12-21 08:26:30|591.9|591.7|592|591.7|592|591.8|591.9|591.7|810
1640075200000|2021-12-21 08:26:40|591.9||591.9||591.9||591.8||0
1640075210000|2021-12-21 08:26:50|592|591.8|592|591.7|592|591.8|592|591.7|0
1640075220000|2021-12-21 08:27:00|591.9|591.6|592.6|592.1|592.6|592.1|591.7|591.6|7535
1640075230000|2021-12-21 08:27:10|592.7|591.9|591.5|591|592.7|591.9|591.4|591|37479
1640075240000|2021-12-21 08:27:20|591.4|591.1|591.9|591.4|592|591.4|591.4|591.1|0
1640075250000|2021-12-21 08:27:30|592|591.5|591.9|591.6|592.3|591.8|591.8|591.4|0
1640075260000|2021-12-21 08:27:40|592|591.7|592.3|591.8|592.3|591.8|592|591.7|0
1640075270000|2021-12-21 08:27:50|592.1|591.7|592.1|591.7|592.3|591.7|592.1|591.6|0
1640075280000|2021-12-21 08:28:00|592|591.6|592.3|591.8|592.4|592|591.9|591.6|356
1640075290000|2021-12-21 08:28:10|592.4|591.9|592.5|592|592.5|592|592.3|591.9|90
1640075300000|2021-12-21 08:28:20|592.6||592.5||592.6||592.5||0
1640075310000|2021-12-21 08:28:30|592.4|591.8|591.9|591.6|592.4|591.8|591.9|591.6|1671
1640075320000|2021-12-21 08:28:40|592|591.7|592.4|591.9|592.4|591.9|591.9|591.7|0
1640075330000|2021-12-21 08:28:50|592.3|591.8|592.1|591.9|592.3|591.9|592.1|591.6|0
1640075340000|2021-12-21 08:29:00|592.3||592.1||592.3||592.1||0
1640075350000|2021-12-21 08:29:10|592|591.7|591.8|591.4|592.1|591.7|591.4|591.3|4461
1640075360000|2021-12-21 08:29:20|591.7|591.2|591.9|591.5|592.2|591.6|591.6|591.2|0
1640075370000|2021-12-21 08:29:30|592|591.6|592.5|592|592.5|592|592|591.6|400
1640075380000|2021-12-21 08:29:40|592.7|592.1|592.7|592.2|592.9|592.4|592.6|592.1|0
1640075390000|2021-12-21 08:29:50|592.8|592.1|592.5|592|592.8|592.1|592.5|592|0
1640075400000|2021-12-21 08:30:00|592.4|591.8|592.5|592|592.5|592|592.2|591.8|0
1640075410000|2021-12-21 08:30:10|592.4|591.9|592.2|591.8|592.9|592.4|592.2|591.8|3030
1640075420000|2021-12-21 08:30:20|592.1|591.7|592.4|591.9|592.6|592.5|592|591.7|20741
1640075430000|2021-12-21 08:30:30|592.5|591.8|592.4|592.1|592.5|592.1|592.1|591.7|0
1640075440000|2021-12-21 08:30:40|592.5|592.2|592.4|592.1|592.6|592.2|592.3|592.1|100
1640075450000|2021-12-21 08:30:50|592.3|591.7|592.7|592.1|592.7|592.1|592.2|591.6|2600
1640075460000|2021-12-21 08:31:00|592.6|592|593.3|592.7|593.3|592.7|592.5|592|319
1640075470000|2021-12-21 08:31:10|593.4|592.9|593.4|593|593.6|593.1|593.1|592.7|1728
1640075480000|2021-12-21 08:31:20|593.3|593.1|593.8|593.4|593.8|593.4|593.3|593.1|0
1640075490000|2021-12-21 08:31:30|593.7|593.3|593.1|592.7|593.7|593.5|593.1|592.6|2546
1640075500000|2021-12-21 08:31:40|593.2|592.8|593.1|592.7|593.2|592.9|593.1|592.6|0
1640075510000|2021-12-21 08:31:50|593.2|592.8|593|592.5|593.6|593.1|593|592.5|2918
1640075520000|2021-12-21 08:32:00|592.9|592.4|593.1|592.5|593.1|592.5|592.8|592.3|1110
1640075530000|2021-12-21 08:32:10|593|592.6|593.2|592.8|593.3|592.8|592.8|592.4|2980
1640075540000|2021-12-21 08:32:20|593.1|592.6|592.9|592.5|593.1|592.6|592.9|592.5|1294
1640075550000|2021-12-21 08:32:30|593|592.4|592.7|592.3|593|592.5|592.6|592.2|2770
1640075560000|2021-12-21 08:32:40|592.8|592.4|592.6|592.3|592.9|592.4|592.6|592.3|0
1640075570000|2021-12-21 08:32:50|592.7|592.4|592.8|592.4|593|592.5|592.7|592.3|100
1640075580000|2021-12-21 08:33:00|592.7|592.3|592.4|592|592.8|592.4|592.4|592|400
1640075590000|2021-12-21 08:33:10|592.5|592.1|592.7|592.2|592.8|592.3|592.5|592.1|2500
1640075600000|2021-12-21 08:33:20|592.6|592.1|592.7|592.1|592.7|592.1|592.5|592|0
1640075610000|2021-12-21 08:33:30|592.8|592.2|592.9|592.4|593|592.5|592.8|592.1|0
1640075620000|2021-12-21 08:33:40|593|592.5|593|592.5|593|592.7|593|592.5|0
1640075640000|2021-12-21 08:34:00|592.9|592.4|592.9|592.5|592.9|592.5|592.6|592.4|0
1640075650000|2021-12-21 08:34:10|592.8|592.4|592.1|591.6|592.8|592.4|592.1|591.6|3001
1640075660000|2021-12-21 08:34:20|592|591.7|592|591.6|592.3|592|592|591.6|400
1640075670000|2021-12-21 08:34:30|592.1||592.1||592.1||592.1||0
1640075680000|2021-12-21 08:34:40|592|591.7|592.1|591.8|592.1|591.8|592|591.7|530
1640075690000|2021-12-21 08:34:50|592.2||592.2||592.2||592.2||0
1640075700000|2021-12-21 08:35:00|592.3|591.9|592.4|592|592.5|592|592.3|591.9|1875
1640075710000|2021-12-21 08:35:10|592.3|591.9|592.4|592|592.5|592.1|592.2|591.9|2684
1640075720000|2021-12-21 08:35:20|592.3|591.9|592.4|592|592.4|592|592.3|591.9|0
1640075730000|2021-12-21 08:35:30|592.5|592.1|592.6|592.2|592.6|592.2|592.5|592.1|862
1640075740000|2021-12-21 08:35:40|592.5|592.1|592.3|592|592.5|592.2|592.2|592|207
1640075750000|2021-12-21 08:35:50|592.2|591.9|592.3|592|592.3|592.1|592.1|591.8|1407
1640075760000|2021-12-21 08:36:00|592.5|592.1|592.7|592.3|592.8|592.3|592.5|592|1129
1640075780000|2021-12-21 08:36:20|592.6|592.4|592.8|592.4|592.8|592.4|592.6|592.3|0
1640075790000|2021-12-21 08:36:30|592.7|592.3|592.6|592.3|592.7|592.3|592.4|591.9|2004
1640075800000|2021-12-21 08:36:40|592.7|592.1|592.5|592.1|592.7|592.1|592.3|592|1505
1640075810000|2021-12-21 08:36:50|592.6|592.2|592.7|592.4|592.7|592.4|592.6|592.2|1188
1640075830000|2021-12-21 08:37:10|592.6|592.5|592.4|591.9|592.6|592.5|592.4|591.9|1314
1640075840000|2021-12-21 08:37:20|592.3|591.8|592.3|591.9|592.3|591.9|592.2|591.8|0
1640075850000|2021-12-21 08:37:30|592.2|591.8|592.2|591.9|592.2|591.9|592.2|591.8|0
1640075860000|2021-12-21 08:37:40|592.3|592|592.6|592.3|592.6|592.3|592.3|592|4313
1640075870000|2021-12-21 08:37:50|592.5|592.1|592.1|591.8|592.6|592.3|592.1|591.8|3233
1640075880000|2021-12-21 08:38:00|592.3||592.2||592.3||592.2||7
1640075890000|2021-12-21 08:38:10||591.9||591.9||591.9||591.8|0
1640075900000|2021-12-21 08:38:20||591.8||591.8||591.9||591.8|17
1640075910000|2021-12-21 08:38:30|592.1||592.1||592.1||592.1||0
1640075920000|2021-12-21 08:38:40|592.2|591.9|592.9|592.3|592.9|592.3|592.2|591.8|1485
1640075930000|2021-12-21 08:38:50|592.8|592.4|593|592.6|593|592.7|592.8|592.4|793
1640075940000|2021-12-21 08:39:00||592.7||592.7||592.8||592.6|0
1640075950000|2021-12-21 08:39:10|592.9|592.8|592.9|592.6|592.9|592.8|592.9|592.4|1345
1640075960000|2021-12-21 08:39:20|593|592.7|593|592.7|593|592.7|593|592.7|0
1640075970000|2021-12-21 08:39:30|593.1|592.8|592.9|592.4|593.4|593|592.9|592.3|5056
1640075980000|2021-12-21 08:39:40|593.1|592.5|593.1|592.7|593.1|592.9|593.1|592.5|509
1640075990000|2021-12-21 08:39:50||592.8||592.7||592.8||592.7|0
1640076000000|2021-12-21 08:40:00|593.2|592.8|593.2|592.9|593.2|592.9|593.1|592.7|0
1640076010000|2021-12-21 08:40:10|593.3|593|594.1|593.7|594.1|593.7|593.3|593|663
1640076020000|2021-12-21 08:40:20|594|593.6|593.8|593.5|594.2|593.8|593.7|593.3|1147
1640076030000|2021-12-21 08:40:30|593.7|593.4|593.7|593.3|593.8|593.4|593.7|593.3|0
1640076040000|2021-12-21 08:40:40|593.8|593.4|593.9|593.7|594.1|593.7|593.8|593.3|91
1640076060000|2021-12-21 08:41:00|594.1|593.8|594.2|593.8|594.2|593.8|594.1|593.7|779
1640076070000|2021-12-21 08:41:10|594.1|593.6|593.5|593.1|594.1|593.6|593.5|593.1|2708
1640076080000|2021-12-21 08:41:20|593.4|593|593.2|592.7|593.5|593.1|593.2|592.5|1316
1640076090000|2021-12-21 08:41:30|593.3|592.6|593.3|593.1|593.3|593.2|593.2|592.6|1356
1640076100000|2021-12-21 08:41:40|593.4|593.2|593.8|593.4|593.8|593.4|593.4|593.1|1832
1640076110000|2021-12-21 08:41:50|593.9|593.5|593.4|593.1|593.9|593.6|593.4|593.1|3592
1640076120000|2021-12-21 08:42:00|593.5|593.2|594.2|593.7|594.2|593.7|593.5|593.2|1413
1640076140000|2021-12-21 08:42:20|594.1||594||594.2||594||0
1640076150000|2021-12-21 08:42:30|594.2|593.8|593.9|593.7|594.2|593.8|593.9|593.5|779
1640076160000|2021-12-21 08:42:40|594|593.8|594.2|593.8|594.2|593.8|594|593.8|0
1640076170000|2021-12-21 08:42:50|594.1||594.2||594.2||594.1||0
1640076180000|2021-12-21 08:43:00|594.1||594.1||594.2||594.1||0
1640076190000|2021-12-21 08:43:10|594|593.7|594.6|594.2|594.7|594.2|593.9|593.7|2493
1640076200000|2021-12-21 08:43:20|594.5|594.3|594.4|594.1|594.7|594.3|594.4|594.1|2556
1640076210000|2021-12-21 08:43:30|594.5|594|594.5|594.3|594.5|594.3|594.4|594|914
1640076220000|2021-12-21 08:43:40|594.6|594.4|594.7|594.3|594.8|594.4|594.5|594.3|7023
1640076230000|2021-12-21 08:43:50|594.8|594.4|595|594.5|595|594.5|594.8|594.4|0
1640076240000|2021-12-21 08:44:00|594.9|594.6|595|594.6|595|594.6|594.9|594.6|0
1640076250000|2021-12-21 08:44:10|594.9|594.7|595|594.8|595|594.8|594.9|594.6|10063
1640076260000|2021-12-21 08:44:20|595.1|594.9|595.4|595.1|595.6|595.1|595.1|594.8|2155
1640076270000|2021-12-21 08:44:30|595.5|595.2|595.8|595.3|595.9|595.4|595.5|595|300
1640076280000|2021-12-21 08:44:40|595.9|595.4|595.8|595.4|596.1|595.6|595.8|595.4|0
1640076290000|2021-12-21 08:44:50|595.6|595.2|595.7|595.4|595.8|595.4|595.5|595.1|2495
1640076300000|2021-12-21 08:45:00|595.6|595.3|595.8|595.5|595.8|595.5|595.5|595.2|773
1640076310000|2021-12-21 08:45:10|595.9|595.6|596|595.7|596|595.7|595.9|595.6|1522
1640076320000|2021-12-21 08:45:20|595.9|595.6|596|595.7|596|595.7|595.9|595.5|3762
1640076330000|2021-12-21 08:45:30|596.1|595.8|595.6|595.2|596.1|595.9|595.3|595.1|6462
1640076350000|2021-12-21 08:45:50|595.7|595.3|595.8|595.5|596.1|595.6|595.6|595.2|1870
1640076360000|2021-12-21 08:46:00|595.7|595.4|596.4|596|596.5|596|595.6|595.3|5631
1640076370000|2021-12-21 08:46:10||596.1||596||596.1||596|0
1640076380000|2021-12-21 08:46:20|596.3|596.1|596.4|596|596.5|596.4|596.3|595.9|3526
1640076390000|2021-12-21 08:46:30|596.3|596.1|596.4|596|596.4|596.1|596.3|596|0
1640076400000|2021-12-21 08:46:40||596.1||596.1||596.1||596|0
1640076420000|2021-12-21 08:47:00||596.2||596.2||596.2||596.1|0
1640076440000|2021-12-21 08:47:20|596.3|596|596.3|595.9|596.5|596.1|596|595.7|918
1640076450000|2021-12-21 08:47:30|596.2|595.8|596.2|595.8|596.2|595.8|596.1|595.7|0
1640076460000|2021-12-21 08:47:40|596.3|595.9|597|596.7|597|596.8|596.3|595.9|55653
1640076470000|2021-12-21 08:47:50|596.9|596.8|596.6|596.3|596.9|596.9|596.3|596|5163
1640076480000|2021-12-21 08:48:00|596.5|596.2|596.6|596.2|596.9|596.6|596.5|596.2|3205
1640076490000|2021-12-21 08:48:10|596.5|596.3|596.6|596.4|596.6|596.4|596.5|596.3|90
1640076500000|2021-12-21 08:48:20|596.5|596.3|596.8|596.4|596.8|596.5|596.4|596.1|3650
1640076510000|2021-12-21 08:48:30|596.7|596.5|597|596.8|597|596.8|596.7|596.5|2318
1640076520000|2021-12-21 08:48:40|597.1|596.7|597.6|597.3|597.7|597.4|597.1|596.7|4258
1640076530000|2021-12-21 08:48:50|597.7|597.4|597.7|597.4|598|597.6|597.5|597.1|5711
1640076540000|2021-12-21 08:49:00|597.6|597.2|597.4|597.1|597.6|597.2|597.4|597.1|1200
1640076550000|2021-12-21 08:49:10|597.3|597|597.2|596.9|597.4|597.1|597.1|596.9|1111
1640076560000|2021-12-21 08:49:20|597.1||597.1||597.2||597||729
1640076570000|2021-12-21 08:49:30|597|597|597.2|597|597.4|597|597|597|2344
1640076580000|2021-12-21 08:49:40|597.3||597.3||597.3||597.2||0
1640076590000|2021-12-21 08:49:50|597.2||597.2||597.2||597.2||0
1640076600000|2021-12-21 08:50:00|597.1|596.9|597.2|596.8|597.3|597.1|596.9|596.6|1635
1640076610000|2021-12-21 08:50:10|597.1|596.7|597.1|596.7|597.1|596.7|596.9|596.6|0
1640076620000|2021-12-21 08:50:20|597||597.1||597.1||597||0
1640076630000|2021-12-21 08:50:30|597|596.6|596.8|596.4|597|596.7|596.7|596.4|0
1640076640000|2021-12-21 08:50:40|596.7||596.6||596.8||596.5||500
1640076660000|2021-12-21 08:51:00|596.7|596.5|596.7|596.4|596.8|596.6|596.7|596.4|3513
1640076670000|2021-12-21 08:51:10|596.8|596.5|596.8|596.5|596.8|596.5|596.8|596.5|0
1640076680000|2021-12-21 08:51:20|596.7|596.6|597.1|596.8|597.2|596.8|596.7|596.6|4431
1640076690000|2021-12-21 08:51:30|597||597.1||597.1||597||100
1640076700000|2021-12-21 08:51:40|597.2|596.9|597.3|597.1|597.3|597.1|597.2|596.8|352
1640076710000|2021-12-21 08:51:50|597.2|597|597.3|596.9|597.3|597|597.2|596.9|0
1640076720000|2021-12-21 08:52:00|597.2|596.8|597.2|596.9|597.2|597|597.1|596.8|0
1640076730000|2021-12-21 08:52:10|597.1||597.3||597.3||597.1||0
1640076740000|2021-12-21 08:52:20||597||596.9||597||596.9|800
1640076750000|2021-12-21 08:52:30|597.2|596.8|597|596.8|597.2|596.8|596.9|596.8|3321
1640076760000|2021-12-21 08:52:40|596.9|596.6|597.2|596.8|597.2|596.8|596.8|596.5|2514
1640076770000|2021-12-21 08:52:50|597.3|596.9|597.6|597.3|597.6|597.3|597.2|596.9|331
1640076790000|2021-12-21 08:53:10|597.5|597.4|597.7|597.4|597.7|597.4|597.5|597.3|0
1640076800000|2021-12-21 08:53:20|597.6|597.2|597.3|597|597.6|597.3|597.3|597|3500
1640076810000|2021-12-21 08:53:30|597.4|597.1|597.3|597.1|597.4|597.1|597.3|597.1|0
1640076820000|2021-12-21 08:53:40|597.4|597|597.7|597.4|597.7|597.4|597.4|597|1219
1640076830000|2021-12-21 08:53:50|597.6|597.2|597.7|597.3|597.7|597.3|597.4|597.1|3355
1640076840000|2021-12-21 08:54:00|597.6|597.1|597|596.7|597.6|597.1|597|596.7|6740
1640076850000|2021-12-21 08:54:10|597.1|596.8|597|596.7|597.1|596.8|597|596.7|0
1640076860000|2021-12-21 08:54:20|596.9|596.6|596.7|596.5|596.9|596.6|596.7|596.5|0
1640076880000|2021-12-21 08:54:40|596.8|596.6|596.3|596.1|597|596.6|596|595.7|21448
1640076890000|2021-12-21 08:54:50|596.2|596|596.3|595.9|596.3|596|596.2|595.9|0
1640076900000|2021-12-21 08:55:00|596.2|595.8|596.3|596|596.3|596.2|596.1|595.8|1865
1640076910000|2021-12-21 08:55:10|596.2||596.2||596.2||596.2||0
1640076920000|2021-12-21 08:55:20|596.3|596.1|596|595.6|596.3|596.1|595.9|595.5|1905
1640076930000|2021-12-21 08:55:30|595.9|595.7|595.9|595.6|595.9|595.8|595.9|595.6|0
1640076940000|2021-12-21 08:55:40|596|595.7|596.1|595.8|596.2|596|596|595.7|227
1640076950000|2021-12-21 08:55:50|596|595.7|595.6|595.2|596|595.7|595.6|595.2|285
1640076960000|2021-12-21 08:56:00|595.5|595.1|594.9|594.5|595.5|595.2|594.9|594.5|461
1640076970000|2021-12-21 08:56:10|595|594.6|595.4|595|595.6|595.4|595|594.6|13320
1640076980000|2021-12-21 08:56:20|595.3|595.1|595.2|595.1|595.3|595.1|595.2|595.1|47
1640076990000|2021-12-21 08:56:30|595.1|595|595.2|594.9|595.2|595|595|594.8|429
1640077000000|2021-12-21 08:56:40|595.3|595|595.7|595.3|595.7|595.3|595.3|595|1203
1640077010000|2021-12-21 08:56:50|595.8|595.4|595.9|595.5|596.1|595.8|595.7|595.4|10567
1640077020000|2021-12-21 08:57:00|595.8|595.4|595.5|595.1|595.8|595.4|595.4|595.1|1515
1640077030000|2021-12-21 08:57:10|595.4|595|595.4|594.9|595.4|595|595.4|594.9|0
1640077040000|2021-12-21 08:57:20|595.3|594.8|595.2|594.8|595.3|594.9|595.1|594.8|0
1640077050000|2021-12-21 08:57:30|595.3|594.9|595.4|594.9|595.6|595.2|595.1|594.9|1168
1640077060000|2021-12-21 08:57:40|595.3|595|595.3|595|595.3|595.1|595.3|595|0
1640077070000|2021-12-21 08:57:50|595.2|594.9|595.9|595.5|595.9|595.5|595.2|594.8|3023
1640077090000|2021-12-21 08:58:10|596|595.6|596.3|595.9|596.3|595.9|596|595.6|0
1640077100000|2021-12-21 08:58:20|596.1|595.8|595.9|595.4|596.1|595.8|595.9|595.4|1
1640077110000|2021-12-21 08:58:30|595.8|595.3|595.3|594.9|595.8|595.3|595.3|594.9|1500
1640077120000|2021-12-21 08:58:40|594.9|594.8|595.5|595.1|595.5|595.1|594.9|594.8|3300
1640077130000|2021-12-21 08:58:50|595.7|595.2|595.5|595.2|595.8|595.4|595.4|595.1|6964
1640077140000|2021-12-21 08:59:00||595.3||595.3||595.3||595.3|37
1640077150000|2021-12-21 08:59:10|595.4|595.2|595.4|595.2|595.4|595.2|595.4|595.2|27
1640077160000|2021-12-21 08:59:20|595.3|595.1|595.5|595.1|595.5|595.1|595.2|595|1299
1640077170000|2021-12-21 08:59:30|595.4|595|595.4|595|595.4|595.1|595.3|595|831
1640077180000|2021-12-21 08:59:40|595.3|595.1|595.3|595.1|595.4|595.1|595.3|595.1|0
1640077190000|2021-12-21 08:59:50|595.2|595|595.1|594.7|595.2|595|595|594.7|1287
1640077200000|2021-12-21 09:00:00|595|594.8|595|594.7|595.1|594.8|595|594.6|0
1640077210000|2021-12-21 09:00:10|594.9|594.6|594.9|594.6|594.9|594.6|594.9|594.5|0
1640077220000|2021-12-21 09:00:20|595|594.7|595.5|595|595.5|595|595|594.7|4239
1640077230000|2021-12-21 09:00:30|595.6|595.1|595.5|595.2|595.8|595.4|595.5|595.1|200
1640077240000|2021-12-21 09:00:40|595.6||595.6||595.6||595.6||0
1640077250000|2021-12-21 09:00:50|595.5|595.1|595|594.6|595.5|595.2|595|594.6|2416
1640077260000|2021-12-21 09:01:00|594.9|594.4|594.9|594.4|594.9|594.5|594.6|594.3|0
1640077270000|2021-12-21 09:01:10|594.8||594.9||594.9||594.8||0
1640077280000|2021-12-21 09:01:20|594.8|596|595.9|595.6|596.1|596|594.8|594.4|111879
1640077290000|2021-12-21 09:01:30|596|595.7|596.9|596.6|596.9|596.6|596|595.7|15621
1640077300000|2021-12-21 09:01:40|597|596.7|597|596.6|597|596.7|596.8|596.6|3327
1640077310000|2021-12-21 09:01:50|596.9|596.7|596.9|596.6|597|596.8|596.8|596.6|2295
1640077320000|2021-12-21 09:02:00|596.8|596.5|596.7|596.4|596.8|596.5|596.6|596.4|2428
1640077330000|2021-12-21 09:02:10|596.6|596.5|596.6|596.4|596.9|596.6|596.5|596.4|403
1640077340000|2021-12-21 09:02:20|596.5|596.3|596.6|596.3|596.7|596.3|596.5|596.3|200
1640077350000|2021-12-21 09:02:30|596.7|596.4|596.6|596.4|596.7|596.6|596.6|596.4|800
1640077360000|2021-12-21 09:02:40|596.5|596.3|596.7|596.3|596.7|596.3|596.5|596.3|200
1640077370000|2021-12-21 09:02:50|596.6|596.4|596.7|596.5|596.7|596.5|596.6|596.4|0
1640077380000|2021-12-21 09:03:00||596.4||596.4||596.4||596.4|0
1640077390000|2021-12-21 09:03:10|596.6|596.2|596.4|595.9|596.6|596.3|595.9|595.7|10847
1640077400000|2021-12-21 09:03:20|596.5|596|596.4|595.9|596.5|596.1|596.4|595.9|0
1640077410000|2021-12-21 09:03:30|596.3|596|596.3|595.9|596.3|596.1|596.3|595.9|0
1640077420000|2021-12-21 09:03:40|596.2|596|596.3|596|596.4|596|596.1|595.9|410
1640077430000|2021-12-21 09:03:50|596.4|596.1|596.2|596|596.5|596.2|596.2|596|0
1640077440000|2021-12-21 09:04:00|596.3|596.1|596.5|596.1|596.6|596.3|596.3|596.1|208
1640077450000|2021-12-21 09:04:10|596.6|596.2|596.6|596.3|596.7|596.5|596.6|596.2|2804
1640077460000|2021-12-21 09:04:20|596.7|596.4|596.7|596.3|597|596.8|596.7|596.3|6432
1640077470000|2021-12-21 09:04:30|596.6|596.2|596.9|596.6|597.5|597.2|596.5|596.1|3171
1640077480000|2021-12-21 09:04:40|597|596.5|597|596.8|597|596.9|596.9|596.5|0
1640077490000|2021-12-21 09:04:50|596.9|596.7|597|596.7|597|596.7|596.9|596.7|250
1640077500000|2021-12-21 09:05:00||596.8||596.7||596.9||596.7|5
1640077510000|2021-12-21 09:05:10|596.9|596.6|596.6|596.3|597|596.7|596.6|596.3|3165
1640077520000|2021-12-21 09:05:20|596.2|596.1|596.4|596.1|596.5|596.2|596.2|596.1|5865
1640077530000|2021-12-21 09:05:30|596.5|596.2|596.9|596.5|596.9|596.6|596.4|596.2|500
1640077540000|2021-12-21 09:05:40|597|596.6|597|596.6|597.1|596.8|597|596.6|0
1640077550000|2021-12-21 09:05:50|597.1|596.7|597.5|597.2|597.5|597.4|597.1|596.7|10936
1640077560000|2021-12-21 09:06:00|597.4||597.5||597.5||597.4||0
1640077570000|2021-12-21 09:06:10|597.4|597.1|597.5|597.1|597.5|597.2|597.2|597|582
1640077580000|2021-12-21 09:06:20|597.4|597|597.3|597|597.4|597|597.2|597|400
1640077590000|2021-12-21 09:06:30|597.2|596.9|597.1|596.8|597.3|596.9|597|596.8|199
1640077600000|2021-12-21 09:06:40|597.2|596.9|597.3|596.9|597.3|596.9|597.2|596.9|0
1640077610000|2021-12-21 09:06:50|597.4|597|597.4|597.1|597.4|597.2|597.4|597|0
1640077620000|2021-12-21 09:07:00|597.5|597|597.3|596.9|597.5|597|597|596.8|3000
1640077630000|2021-12-21 09:07:10|597.2|597|597.4|597.1|597.4|597.1|597.2|596.8|744
1640077640000|2021-12-21 09:07:20|597.5|597|597.4|597.1|597.5|597.2|597.4|596.9|0
1640077650000|2021-12-21 09:07:30|597|596.9|597.4|597.2|597.5|597.2|597|596.9|29521
1640077660000|2021-12-21 09:07:40|597.5||597.5||597.5||597.5||0
1640077670000|2021-12-21 09:07:50|597.6|597.3|597.6|597.2|597.8|597.5|597.5|597.2|1288
1640077680000|2021-12-21 09:08:00||597.3||597.2||597.3||597.2|0
1640077690000|2021-12-21 09:08:10|597.7|597.3|597.6|597.3|597.9|597.6|597.3|597.2|11748
1640077700000|2021-12-21 09:08:20|597.5|597.2|597.6|597.3|597.6|597.4|597.5|597.2|1421
1640077710000|2021-12-21 09:08:30|597.7|597.2|597.6|597.2|597.7|597.2|597.6|597.2|0
1640077720000|2021-12-21 09:08:40|597.5|597.3|597.7|597.3|597.7|597.3|597.5|597.2|1050
1640077730000|2021-12-21 09:08:50|597.6|597.4|597.6|597.3|597.6|597.4|597.4|597.2|1023
1640077740000|2021-12-21 09:09:00|597.7|597.2|597.7|597.3|597.7|597.3|597.7|597.2|0
1640077750000|2021-12-21 09:09:10|597.8|597.4|597.8|597.6|597.8|597.6|597.7|597.4|352
1640077760000|2021-12-21 09:09:20|598|597.7|598.4|598.1|598.4|598.1|598|597.7|26484
1640077770000|2021-12-21 09:09:30|598.3|598|597.9|597.7|598.3|598|597.9|597.7|255
1640077780000|2021-12-21 09:09:40|597.8|597.6|597.6|597.4|597.9|597.6|597.6|597.4|1294
1640077790000|2021-12-21 09:09:50|597.5|597.3|597.6|597.2|597.6|597.3|597.5|597.2|247
1640077800000|2021-12-21 09:10:00||597.3||597.2||597.3||597.2|0
1640077810000|2021-12-21 09:10:10||597.3||597.3||597.4||597.3|0
1640077820000|2021-12-21 09:10:20|597.5|597.2|597|596.8|597.5|597.2|597|596.8|3809
1640077830000|2021-12-21 09:10:30|596.9|596.6|596.8|596.5|596.9|596.6|596.8|596.5|1405
1640077840000|2021-12-21 09:10:40|596.9|596.6|596.8|596.6|596.9|596.6|596.8|596.6|326
1640077850000|2021-12-21 09:10:50|596.7|596.5|596.8|596.5|596.8|596.5|596.7|596.5|800
1640077860000|2021-12-21 09:11:00|596.7|596.6|596.4|596.1|596.7|596.6|596.4|596.1|899
1640077870000|2021-12-21 09:11:10|596.5|596.2|596.8|596.4|596.8|596.5|596.5|596.2|3077
1640077880000|2021-12-21 09:11:20|596.9|596.5|596.8|596.5|596.9|596.8|596.8|596.5|2786
1640077890000|2021-12-21 09:11:30|597.1|596.6|596.5|596.2|597.1|597|596.5|596.1|17059
1640077900000|2021-12-21 09:11:40|596.4|596.1|596.2|595.9|596.4|596.1|596.1|595.8|1022
1640077910000|2021-12-21 09:11:50|596.3|596|596.4|596.1|596.4|596.1|596.3|596|0
1640077920000|2021-12-21 09:12:00|596.5|596.2|596.8|596.5|596.8|596.5|596.4|596.1|3225
1640077930000|2021-12-21 09:12:10|596.7||596.7||596.7||596.7||0
1640077950000|2021-12-21 09:12:30|596.8|596.6|596.9|596.6|596.9|596.7|596.8|596.5|972
1640077960000|2021-12-21 09:12:40|596.8||596.8||596.8||596.7||0
1640077970000|2021-12-21 09:12:50|596.9|596.7|597|596.7|597|596.7|596.9|596.7|1021
1640077980000|2021-12-21 09:13:00|596.7|596.6|596.9|596.6|597|596.7|596.7|596.6|15000
1640077990000|2021-12-21 09:13:10|597|596.7|597.2|597|597.2|597|597|596.7|1469
1640078010000|2021-12-21 09:13:30|597.4|597.1|597.5|597.1|597.7|597.3|597.4|597.1|1567
1640078020000|2021-12-21 09:13:40|597.3|597|597.2|596.9|597.3|597|597|596.8|6821
1640078030000|2021-12-21 09:13:50||596.8||596.8||596.8||596.8|0
1640078040000|2021-12-21 09:14:00|597.3|596.9|597.6|597.3|597.7|597.3|597.3|596.9|16107
1640078050000|2021-12-21 09:14:10|597.5|597.2|598|597.6|598|597.6|597.4|597.1|1200
1640078060000|2021-12-21 09:14:20|597.9|597.7|597.8|597.4|597.9|597.8|597.8|597.4|1421
1640078070000|2021-12-21 09:14:30|597.9|597.5|597.8|597.4|597.9|597.5|597.8|597.4|0
1640078080000|2021-12-21 09:14:40|597.7|597.3|597.4|597.1|597.7|597.3|597.4|597|5102
1640078090000|2021-12-21 09:14:50|597.5|597.2|597.5|597|597.5|597.2|597.5|597|0
1640078100000|2021-12-21 09:15:00|597.4|597.1|597.5|597.1|597.5|597.2|597.3|597|1010
1640078110000|2021-12-21 09:15:10|597.4|597|597.5|597.2|597.5|597.2|597.4|597|0
1640078120000|2021-12-21 09:15:20|597.6|597.3|597.4|597.2|597.6|597.4|597.4|597.1|1091
1640078130000|2021-12-21 09:15:30|597.5|597.3|597.8|597.5|597.8|597.5|597.5|597.3|1021
1640078140000|2021-12-21 09:15:40||597.4||597.2||597.4||597.2|0
1640078150000|2021-12-21 09:15:50||597.3||597.4||597.4||597.2|0
1640078170000|2021-12-21 09:16:10|597.7|597.5|597.4|597|597.7|597.5|597.4|597|2000
1640078180000|2021-12-21 09:16:20|597.5|597.1|597.5|597.2|597.6|597.3|597.5|597.1|2
1640078190000|2021-12-21 09:16:30|597.4|597.1|597.5|597.1|597.5|597.2|597.4|597|1
1640078200000|2021-12-21 09:16:40|597.6|597.2|597.6|597.3|597.7|597.3|597.6|597.2|0
1640078210000|2021-12-21 09:16:50|597.5|597.2|597.6|597.1|597.6|597.2|597.4|597.1|243
1640078220000|2021-12-21 09:17:00|597.5|597.2|597.7|597.4|597.7|597.4|597.5|597.1|1421
1640078230000|2021-12-21 09:17:10|597.8||597.8||597.8||597.8||100
1640078240000|2021-12-21 09:17:20|597.7|597.5|598|597.7|598|597.7|597.7|597.5|521
1640078260000|2021-12-21 09:17:40|597.9|597.5|597.7|597.4|597.9|597.5|597.4|597.1|5674
1640078270000|2021-12-21 09:17:50|597.8|597.5|597.7|597.4|597.9|597.5|597.6|597.4|1021
1640078280000|2021-12-21 09:18:00|597.6|597.3|597.7|597.4|597.7|597.4|597.2|597|3849
1640078290000|2021-12-21 09:18:10|597.6|597.3|597.7|597.3|597.7|597.3|597.6|597.3|20
1640078300000|2021-12-21 09:18:20|597.8|597.4|597.8|597.4|597.8|597.5|597.8|597.4|0
1640078310000|2021-12-21 09:18:30||597.5||597.4||597.5||597.4|0
1640078320000|2021-12-21 09:18:40||597.5||597.5||597.6||597.5|0
1640078330000|2021-12-21 09:18:50|597.7|597.4|597.7|597.3|597.8|597.5|597.7|597.3|0
1640078340000|2021-12-21 09:19:00|597.6|597.2|597.5|597.2|597.6|597.2|597.5|597.2|0
1640078350000|2021-12-21 09:19:10|597.4|597.3|597.8|597.4|597.9|597.4|597.4|597.3|4341
1640078370000|2021-12-21 09:19:30|597.7|597.5|597.9|597.6|598|597.8|597.7|597.5|1705
1640078380000|2021-12-21 09:19:40|598|597.7|598|597.7|598|597.7|598|597.7|0
1640078390000|2021-12-21 09:19:50|598.1|597.8|598.6|598.2|598.7|598.2|598.1|597.8|6865
1640078400000|2021-12-21 09:20:00|598.5|598.1|598.3|597.9|598.5|598.1|598.2|597.8|4180
1640078410000|2021-12-21 09:20:10|598.4|598|598.4|598|598.5|598.3|598.4|598|4492
1640078420000|2021-12-21 09:20:20|598.5|598.1|598.5|598.2|598.5|598.2|598.5|598.1|767
1640078430000|2021-12-21 09:20:30|598.6|598.3|598.3|598|598.6|598.3|598.2|598|3279
1640078440000|2021-12-21 09:20:40|598.4|598.1|598.4|598.1|598.4|598.1|598.4|598.1|28
1640078450000|2021-12-21 09:20:50|598.5|598.2|598.6|598.2|598.6|598.3|598.4|598.1|5701
1640078460000|2021-12-21 09:21:00|598|598.3|598.3|597.9|598.6|598.4|598|597.9|42900
1640078470000|2021-12-21 09:21:10|598.4|598|598.5|598.3|598.5|598.3|598.3|598|782
1640078480000|2021-12-21 09:21:20|598.6|598.4|598.8|598.5|598.8|598.6|598.6|598.4|955
1640078490000|2021-12-21 09:21:30|598.9|598.6|599.2|598.9|599.3|599.1|598.9|598.5|6979
1640078500000|2021-12-21 09:21:40|599.1|599.1|599.3|599|599.4|599.2|599.1|598.9|1302
1640078510000|2021-12-21 09:21:50|599.2|598.9|599.2|599|599.3|599|599|598.9|285
1640078520000|2021-12-21 09:22:00|599.1|598.9|599|598.8|599.1|598.9|598.9|598.7|5527
1640078530000|2021-12-21 09:22:10|599.1|598.9|599.1|598.8|599.2|598.9|599.1|598.7|699
1640078540000|2021-12-21 09:22:20|599|598.7|599|598.8|599|598.8|598.9|598.7|1021
1640078550000|2021-12-21 09:22:30||598.7||598.7||598.8||598.7|0
1640078560000|2021-12-21 09:22:40|598.9|598.8|599|598.8|599|598.8|598.9|598.7|0
1640078570000|2021-12-21 09:22:50|599.1|598.9|599.1|598.8|599.2|598.9|599.1|598.8|1344
1640078580000|2021-12-21 09:23:00|599|598.7|598.9|598.6|599|598.8|598.7|598.5|4665
1640078600000|2021-12-21 09:23:20|598.8|598.5|598.9|598.7|598.9|598.7|598.8|598.5|0
1640078610000|2021-12-21 09:23:30||598.6||598.6||598.6||598.6|400
1640078620000|2021-12-21 09:23:40||598.7||598.6||598.7||598.6|0
1640078630000|2021-12-21 09:23:50||598.7||598.6||598.7||598.6|0
1640078640000|2021-12-21 09:24:00|598.8|598.7|598.9|598.6|599|598.7|598.7|598.6|82
1640078660000|2021-12-21 09:24:20|598.8|598.5|598.9|598.6|599|598.8|598.4|598.3|8538
1640078670000|2021-12-21 09:24:30||598.7||598.7||598.7||598.6|0
1640078690000|2021-12-21 09:24:50|599|598.6|598.9|598.6|599|598.7|598.9|598.6|890
1640078700000|2021-12-21 09:25:00|599||599||599||599||0
1640078710000|2021-12-21 09:25:10|599.1|598.7|599.4|599.2|599.5|599.2|599.1|598.7|1370
1640078720000|2021-12-21 09:25:20|599.5|599.3|599.8|599.5|599.8|599.5|599.5|599.2|14559
1640078730000|2021-12-21 09:25:30|599.7|599.6|599.8|599.4|599.8|599.6|599.6|599.3|365
1640078740000|2021-12-21 09:25:40|599.9|599.5|601.1|600.8|601.2|601|599.8|599.5|101712
1640078750000|2021-12-21 09:25:50|601|600.6|600.7|600.4|601|600.6|600.4|600|13385
1640078760000|2021-12-21 09:26:00|600.6|600.5|600.7|600.5|600.7|600.5|600.6|600.4|333
1640078770000|2021-12-21 09:26:10|600.9|600.6|601.1|600.8|601.1|600.9|600.9|600.5|5488
1640078780000|2021-12-21 09:26:20|601.3|600.9|601.4|601|601.4|601|601.1|600.9|1154
1640078790000|2021-12-21 09:26:30|601.3|601.1|601.5|601.1|601.6|601.1|601.3|601|0
1640078800000|2021-12-21 09:26:40|601.6|601.2|601.9|601.7|602|601.7|601.6|601.2|3802
1640078810000|2021-12-21 09:26:50|601.8|601.5|601.6|601.4|601.9|601.6|601.5|601.4|2687
1640078820000|2021-12-21 09:27:00|601.7|601.5|601.9|601.7|602|601.7|601.7|601.5|21661
1640078830000|2021-12-21 09:27:10|602|601.8|602|601.8|602|601.9|601.9|601.8|2620
1640078840000|2021-12-21 09:27:20|601.9|601.7|601.9|601.8|601.9|601.8|601.9|601.7|1666
1640078850000|2021-12-21 09:27:30|601.8|601.7|601.8|601.7|601.9|601.8|601.8|601.6|1127
1640078860000|2021-12-21 09:27:40|602|601.8|602|601.8|602|601.8|601.9|601.7|6013
1640078870000|2021-12-21 09:27:50|602.1|601.9|602.1|602|602.3|602|602.1|601.8|11135
1640078880000|2021-12-21 09:28:00|602.2|602.1|602.8|602.3|602.8|602.3|602.2|602.1|2601
1640078890000|2021-12-21 09:28:10|602.7|602.4|602.7|602.5|602.9|602.5|602.6|602.4|630
1640078900000|2021-12-21 09:28:20|602.6|602.4|602.1|601.9|602.6|602.4|602.1|601.8|7093
1640078910000|2021-12-21 09:28:30|602.3|602|602.3|601.9|602.5|602.1|602.3|601.9|1009
1640078920000|2021-12-21 09:28:40|602.4|602|602.5|602.1|602.5|602.1|602.1|601.8|1290
1640078930000|2021-12-21 09:28:50|602.4|602|602.3|601.9|602.4|602|602.3|601.9|0
1640078940000|2021-12-21 09:29:00|602.2|601.8|602.3|601.9|602.4|602.1|601.7|601.3|23048
1640078950000|2021-12-21 09:29:10|602.2|601.8|602.1|601.8|602.2|601.9|602|601.8|6066
1640078960000|2021-12-21 09:29:20|602||602.1||602.1||602||0
1640078970000|2021-12-21 09:29:30|602|602|602.1|601.8|602.1|602|602|601.8|1029
1640078980000|2021-12-21 09:29:40|602.2|601.9|602.6|602.3|602.8|602.6|602.2|601.9|32449
1640078990000|2021-12-21 09:29:50|602.5|601.2|602.6|602.5|602.7|602.5|601.9|601.2|56449
1640079000000|2021-12-21 09:30:00|602.5|602.4|602.6|602.4|602.9|602.6|602.5|602.4|1279
1640079010000|2021-12-21 09:30:10|602.7|602.5|602.9|602.7|602.9|602.7|602.6|602.4|409
1640079020000|2021-12-21 09:30:20|603|602.8|603|602.8|603|602.8|603|602.8|6741
1640079030000|2021-12-21 09:30:30|602.9|602.9|603|602.9|603|602.9|602.9|602.9|4343
1640079040000|2021-12-21 09:30:40|603.1||603.2||603.2||603||2321
1640079050000|2021-12-21 09:30:50|603.1|603|603.1|603|603.3|603|603|603|1972
1640079060000|2021-12-21 09:31:00|603.2|602.9|603|602.6|603.2|602.9|602.6|602.5|6622
1640079070000|2021-12-21 09:31:10|602.9|602.7|603|602.8|603|602.8|602.9|602.7|330
1640079080000|2021-12-21 09:31:20|603.1|602.9|603.7|603.4|603.7|603.5|603.1|602.9|104141
1640079090000|2021-12-21 09:31:30|603.6|603.5|603.7|603.5|603.7|603.5|603.6|603.4|1812
1640079100000|2021-12-21 09:31:40|603.6|603.4|603.4|603|603.7|603.6|603.3|603|4997
1640079110000|2021-12-21 09:31:50|603.5|603.1|603.7|603.4|603.7|603.4|603.3|603.1|7002
1640079130000|2021-12-21 09:32:10|603.6|603.5|603.4|603.2|603.9|603.6|603|602.8|105293
1640079140000|2021-12-21 09:32:20|603.3|603.1|603.3|603.1|603.5|603.2|603.2|603|4475
1640079150000|2021-12-21 09:32:30|603.4|603.2|603.3|603|603.7|603.4|603.1|602.9|2915
1640079160000|2021-12-21 09:32:40|603.2|603.1|603.3|603.1|603.4|603.1|603.2|603|0
1640079170000|2021-12-21 09:32:50|603.2|603|602.9|602.6|603.3|603.1|602.7|602.5|829
1640079180000|2021-12-21 09:33:00|603|602.7|603.2|602.9|603.3|603|602.9|602.6|1863
1640079190000|2021-12-21 09:33:10|603|602.8|603.2|602.9|603.2|602.9|603|602.7|5990
1640079200000|2021-12-21 09:33:20|603.1|603|603|602.8|603.1|603|603|602.7|204
1640079210000|2021-12-21 09:33:30|603.1|602.9|603.2|602.8|603.2|602.9|603.1|602.7|0
1640079220000|2021-12-21 09:33:40|603.3|602.9|603.2|602.9|603.4|603.2|603.2|602.9|0
1640079230000|2021-12-21 09:33:50|603.3|603|602.8|602.5|603.6|603.3|602.6|602.3|22022
1640079240000|2021-12-21 09:34:00|602.9|602.4|602.8|602.6|602.9|602.7|602.6|602.4|2516
1640079250000|2021-12-21 09:34:10|602.9|602.7|604.3|604.1|604.5|604.1|602.7|602.6|104695
1640079260000|2021-12-21 09:34:20|604.4|604.2|604.8|604.6|604.8|604.7|604.3|604.1|6922
1640079270000|2021-12-21 09:34:30|604.7|604.5|604.9|604.6|605|604.6|604.7|604.3|2115
1640079280000|2021-12-21 09:34:40|604.8|604.7|604.6|604.5|605|604.7|604.5|604.3|9060
1640079290000|2021-12-21 09:34:50|604.5|604.4|604.5|604.2|604.6|604.5|604.1|604|11823
1640079300000|2021-12-21 09:35:00|604.6|604.3|604.5|604.4|604.6|604.4|604.5|604.3|145
1640079310000|2021-12-21 09:35:10|604.6|604.5|604.5|604.3|604.6|604.5|604.5|604.2|641
1640079320000|2021-12-21 09:35:20|604.4|604.1|604.5|604.2|604.5|604.2|604.3|604.1|76
1640079330000|2021-12-21 09:35:30|604.4|604.1|604.1|604|604.5|604.2|604.1|604|0
1640079340000|2021-12-21 09:35:40|604.3|604.1|604.4|604.1|604.5|604.1|604.3|604|2570
1640079350000|2021-12-21 09:35:50|604.5|604|603.9|603.7|604.5|604|603.8|603.6|2589
1640079360000|2021-12-21 09:36:00|603.8|603.6|603.8|603.7|603.8|603.7|603.7|603.5|1024
1640079370000|2021-12-21 09:36:10|603.7|603.6|603.5|603.2|603.7|603.6|603.5|603.2|346
1640079380000|2021-12-21 09:36:20|603.6|603.3|603.7|603.4|603.7|603.5|603.6|603.3|2831
1640079390000|2021-12-21 09:36:30|603.6|603.5|603.6|603.4|603.6|603.5|603.6|603.4|0
1640079400000|2021-12-21 09:36:40|603.5|603.3|603.3|602.9|603.5|603.3|603.3|602.8|1027
1640079410000|2021-12-21 09:36:50|603.2|602.8|602.7|602.3|603.2|602.8|602.4|602.1|5872
1640079420000|2021-12-21 09:37:00|602.8|602.4|602.7|602.5|602.9|602.6|602.5|602.3|267
1640079430000|2021-12-21 09:37:10|602.8|602.6|603.1|602.8|603.2|602.8|602.8|602.5|112
1640079440000|2021-12-21 09:37:20|603|602.7|602.9|602.6|603|602.7|602.8|602.5|557
1640079450000|2021-12-21 09:37:30|602.8|602.5|602.9|602.6|602.9|602.6|602.8|602.5|1000
1640079460000|2021-12-21 09:37:40|603|602.7|603.2|602.8|604.3|603.9|602.9|602.7|14820
1640079470000|2021-12-21 09:37:50|603.1|602.9|603.2|603|603.2|603|602.9|602.5|11516
1640079480000|2021-12-21 09:38:00|603.4|602.9|603.3|603|603.5|603.2|603.3|602.9|2802
1640079490000|2021-12-21 09:38:10|603.4|603.1|603.4|603.1|603.5|603.1|603.3|603|0
1640079500000|2021-12-21 09:38:20|603.3|603.2|603.4|603.1|603.4|603.2|603.3|603.1|0
1640079510000|2021-12-21 09:38:30|603.3||603.4||603.4||603.3||0
1640079520000|2021-12-21 09:38:40|603.3|603|603.8|603.5|603.8|603.5|603.3|603|1250
1640079530000|2021-12-21 09:38:50|603.7|603.4|603.4|603.1|603.7|603.5|603|602.9|11810
1640079540000|2021-12-21 09:39:00|603.3|603|603.4|602.9|603.4|603|603.1|602.8|400
1640079550000|2021-12-21 09:39:10|603.3|603.1|603.3|603|603.3|603.1|603.2|602.9|0
1640079570000|2021-12-21 09:39:30|603.4|603.1|603.4|603|603.5|603.1|603.4|603|515
1640079580000|2021-12-21 09:39:40|603.3|603.1|603.5|603.1|603.5|603.1|603.3|602.9|907
1640079590000|2021-12-21 09:39:50|603.4|603|603.2|603|603.4|603|603.1|603|0
1640079600000|2021-12-21 09:40:00|603.1|602.9|602.9|602.6|603.1|602.9|602.8|602.5|1980
1640079610000|2021-12-21 09:40:10|602.8|602.5|602.8|602.5|602.8|602.6|602.8|602.5|0
1640079620000|2021-12-21 09:40:20|602.9|602.6|602.5|602.2|603.2|602.9|602.5|602|30068
1640079630000|2021-12-21 09:40:30|602.4|602.1|602.5|602.2|602.5|602.2|602.4|602.1|0
1640079640000|2021-12-21 09:40:40|602.4|602.1|601.8|601.5|602.4|602.1|601.7|601.5|422
1640079650000|2021-12-21 09:40:50|601.9|601.4|601.5|601.1|601.9|601.4|601.5|601.1|0
1640079660000|2021-12-21 09:41:00|601.4|601|601.1|600.8|601.4|601|600.6|600.4|4530
1640079670000|2021-12-21 09:41:10|601|600.7|600.7|600.4|601|600.7|600.7|600.4|1555
1640079680000|2021-12-21 09:41:20|600.8|600.5|601|600.8|601.1|600.8|600|599.8|55030
1640079690000|2021-12-21 09:41:30|600.9|600.7|600.7|600.5|600.9|600.8|600.5|600.2|1184
1640079700000|2021-12-21 09:41:40|600.6|600.4|600.9|600.6|601|600.7|600.6|600.4|2281
1640079710000|2021-12-21 09:41:50|600.8|600.5|601.1|600.7|601.2|600.8|600.8|600.5|2088
1640079720000|2021-12-21 09:42:00|601.2|600.8|601.1|600.7|601.2|600.8|601|600.7|0
1640079730000|2021-12-21 09:42:10|601|600.6|601.2|600.8|601.2|600.8|600.8|600.5|3288
1640079740000|2021-12-21 09:42:20|601.1||601.2||601.2||601.1||0
1640079750000|2021-12-21 09:42:30|601.3|600.9|601.4|601.1|601.5|601.1|601.3|600.9|280
1640079760000|2021-12-21 09:42:40|601.3|601.2|601.8|601.4|601.8|601.4|601.3|601.2|212
1640079770000|2021-12-21 09:42:50|601.9||601.9||601.9||601.8||0
1640079780000|2021-12-21 09:43:00|601.8|601.5|601.5|601.2|601.9|601.5|601.5|601.2|2295
1640079790000|2021-12-21 09:43:10|601.6|601.3|601.7|601.4|601.8|601.4|601.6|601.2|400
1640079800000|2021-12-21 09:43:20|601.6|601.5|601.9|601.7|601.9|601.7|601.6|601.5|1000
1640079810000|2021-12-21 09:43:30|601.8|601.6|601.8|601.6|601.9|601.7|601.7|601.6|101
1640079820000|2021-12-21 09:43:40|601.9|601.4|601.6|601.1|601.9|601.4|601.3|601|3401
1640079830000|2021-12-21 09:43:50|601.7||601.7||601.7||601.6||0
1640079840000|2021-12-21 09:44:00|601.6||601.6||601.6||601.6||0
1640079850000|2021-12-21 09:44:10|601.5|601|601.4|601.2|601.5|601.2|601.1|600.9|8297
1640079860000|2021-12-21 09:44:20|601.5|601.1|601.3|601|601.5|601.1|601.2|601|130
1640079870000|2021-12-21 09:44:30|601.4|601.1|601.4|601|601.5|601.2|601.3|601|400
1640079880000|2021-12-21 09:44:40|601.5|601.1|601.4|601.1|601.5|601.1|601.3|601|1820
1640079890000|2021-12-21 09:44:50|601.5|601.2|601.3|601|601.6|601.2|601.2|600.8|10385
1640079900000|2021-12-21 09:45:00|601.4|601.1|602.4|602|602.4|602|601.3|601|10380
1640079910000|2021-12-21 09:45:10|602.5|602.1|602.9|602.6|603.2|602.8|602.5|602.1|6090
1640079920000|2021-12-21 09:45:20||602.7||602.5||602.7||602.5|26
1640079930000|2021-12-21 09:45:30|602.8|602.4|602.9|602.6|602.9|602.6|602.7|602.3|2711
1640079940000|2021-12-21 09:45:40|603|602.7|602.9|602.6|603.1|602.8|602.8|602.5|1535
1640079950000|2021-12-21 09:45:50|602.8||602.9||602.9||602.8||0
1640079960000|2021-12-21 09:46:00|603.1|602.7|602.9|602.5|603.4|603|602.7|602.4|3070
1640079970000|2021-12-21 09:46:10|603|602.6|603.3|602.9|603.3|602.9|603|602.6|2009
1640079980000|2021-12-21 09:46:20|603.2|603|603.2|602.8|603.3|603.1|603|602.8|1820
1640079990000|2021-12-21 09:46:30|603.3|602.9|603.4|603|603.5|603|603|602.8|2504
1640080000000|2021-12-21 09:46:40|603.3|603.1|603.3|603|603.4|603.2|603.2|603|1560
1640080010000|2021-12-21 09:46:50|603.4|602.9|603.3|603|603.6|603.2|602.9|602.6|4134
1640080020000|2021-12-21 09:47:00|603.5|603.1|603.6|603.4|603.9|603.4|603.3|603.1|2417
1640080030000|2021-12-21 09:47:10|603.7|603.3|604|603.6|604|603.6|603.6|603.3|429
1640080040000|2021-12-21 09:47:20|603.9|603.7|604|603.7|604.2|603.9|603.9|603.6|5348
1640080050000|2021-12-21 09:47:30|603.9|603.8|603.7|603.4|603.9|603.8|603.6|603.4|632
1640080060000|2021-12-21 09:47:40|603.8|603.3|603.8|603.4|603.8|603.4|603.6|603.3|1818
1640080070000|2021-12-21 09:47:50|603.7|603.5|603.6|603.4|603.7|603.5|603.3|603.1|2720
1640080080000|2021-12-21 09:48:00||603.5||603.4||603.5||603.4|537
1640080090000|2021-12-21 09:48:10|603.5|603.3|603.6|603.3|603.6|603.4|603.5|603.3|2913
1640080100000|2021-12-21 09:48:20|603.5|603.4|603.6|603.3|603.6|603.4|603.5|603.3|0
1640080110000|2021-12-21 09:48:30|603.5|603.2|603.4|603.1|603.6|603.2|603.3|603.1|1328
1640080120000|2021-12-21 09:48:40|603.3||603.4||603.4||603.3||52
1640080130000|2021-12-21 09:48:50|603.5|603.2|603.8|603.4|603.8|603.4|603.5|603.2|5350
1640080140000|2021-12-21 09:49:00|603.7|603.3|603.2|602.9|603.7|603.3|603.2|602.8|10863
1640080150000|2021-12-21 09:49:10|603.1|602.7|603.1|602.7|603.1|602.7|602.9|602.7|50
1640080160000|2021-12-21 09:49:20|603.2|602.8|603.2|602.8|603.2|602.9|603.1|602.8|800
1640080170000|2021-12-21 09:49:30|603.1||603.1||603.1||603.1||0
1640080180000|2021-12-21 09:49:40|603|602.7|603.1|602.7|603.1|602.8|602.9|602.6|567
1640080190000|2021-12-21 09:49:50|603|602.6|602.4|602|603|602.6|602.3|602|4480
1640080200000|2021-12-21 09:50:00|602.3|601.9|602.4|602|602.6|602.2|602|601.9|3563
1640080210000|2021-12-21 09:50:10|602.3|601.9|602.3|602|602.3|602|602.2|601.9|0
1640080220000|2021-12-21 09:50:20|602.2|601.9|602.4|602.1|602.4|602.1|602|601.7|3132
1640080230000|2021-12-21 09:50:30|602.3|602.2|602.1|601.8|602.3|602.2|602|601.7|2789
1640080240000|2021-12-21 09:50:40|602.2|602|602.1|602|602.3|602|602.1|602|2463
1640080250000|2021-12-21 09:50:50|602.3|602.1|602.7|602.5|603|602.7|602.2|602|8923
1640080260000|2021-12-21 09:51:00|602.8||602.8||602.8||602.7||0
1640080280000|2021-12-21 09:51:20|602.7|602.6|602.4|602|602.7|602.6|602.3|602|6624
1640080290000|2021-12-21 09:51:30|602.3|602.1|602.4|602.1|602.6|602.3|602.2|601.9|9114
1640080300000|2021-12-21 09:51:40|602.3||602.3||602.3||602.2||151
1640080310000|2021-12-21 09:51:50|602.4|602.2|603.1|602.7|603.1|602.8|602.4|602.2|1902
1640080320000|2021-12-21 09:52:00|603.2|602.8|603.1|602.8|603.2|602.9|603.1|602.8|0
1640080330000|2021-12-21 09:52:10|603|602.7|602.9|602.5|603|602.7|602.7|602.5|783
1640080340000|2021-12-21 09:52:20|602.8|602.3|602.7|602.2|602.8|602.3|602.4|602.1|867
1640080350000|2021-12-21 09:52:30||602.3||602.3||602.3||602.3|0
1640080360000|2021-12-21 09:52:40|602.4|602.1|602.8|602.5|602.8|602.5|602.3|602.1|5869
1640080370000|2021-12-21 09:52:50|602.9|602.6|603.1|602.7|603.1|602.7|602.9|602.6|0
1640080380000|2021-12-21 09:53:00|603.2|602.8|603.3|602.9|603.3|602.9|603.2|602.8|0
1640080390000|2021-12-21 09:53:10|603.2|602.8|602.6|602.3|603.3|602.8|602.6|602.2|13386
1640080400000|2021-12-21 09:53:20|602.7|602.4|602.8|602.5|602.8|602.6|602.6|602.4|754
1640080410000|2021-12-21 09:53:30|602.7|602.4|602.7|602.4|602.7|602.4|602.4|602.1|1691
1640080420000|2021-12-21 09:53:40|602.6|602.3|602.5|602.2|602.6|602.3|602.4|602.2|2000
1640080430000|2021-12-21 09:53:50|602.6|602.1|602.5|602.2|602.6|602.2|602.5|602.1|0
1640080440000|2021-12-21 09:54:00|602.4|602.1|602.7|602.2|602.7|602.2|602.3|602.1|0
1640080450000|2021-12-21 09:54:10||602.3||602.4||602.4||602.3|0
1640080460000|2021-12-21 09:54:20|602.6|602.3|602.7|602.3|602.7|602.3|602.6|602.3|0
1640080470000|2021-12-21 09:54:30|602.8|602.4|603.1|602.7|603.1|602.7|602.8|602.4|500
1640080480000|2021-12-21 09:54:40||602.8||602.7||602.8||602.7|0
1640080490000|2021-12-21 09:54:50|603.2|602.8|603.1|602.8|603.2|602.9|603.1|602.8|0
1640080500000|2021-12-21 09:55:00|603|602.7|603|602.6|603|602.7|602.7|602.4|640
1640080510000|2021-12-21 09:55:10|602.9|602.5|602.5|602.2|602.9|602.5|602.5|602.2|571
1640080520000|2021-12-21 09:55:20|602.4|602.1|602.5|602.1|602.5|602.1|602.3|602|0
1640080530000|2021-12-21 09:55:30|602.4|602|602.4|602.1|602.4|602.1|602.2|602|1647
1640080540000|2021-12-21 09:55:40|602.5||602.5||602.5||602.5||0
1640080550000|2021-12-21 09:55:50|602.6|602.2|602.6|602.3|602.7|602.4|602.6|602.2|0
1640080560000|2021-12-21 09:56:00|602.3|602.2|602.4|602.2|602.6|602.3|602.3|602.1|1581
1640080570000|2021-12-21 09:56:10|602.3|602.1|602.4|602|602.4|602.2|602.3|602|1015
1640080580000|2021-12-21 09:56:20|602.5|602.1|602.5|602.3|602.5|602.3|602.4|602.1|164
1640080590000|2021-12-21 09:56:30|602.4|602.2|602.8|602.5|602.8|602.6|602.4|602.2|4855
1640080600000|2021-12-21 09:56:40|602.7||602.7||602.7||602.7||0
1640080630000|2021-12-21 09:57:10|602.8|602.6|603.4|603.2|603.4|603.2|602.8|602.6|2265
1640080640000|2021-12-21 09:57:20|603.5|603.1|603.5|603.2|603.5|603.2|603.5|603.1|0
1640080650000|2021-12-21 09:57:30|603.4|603.1|603.3|603|603.5|603.2|603.2|603|442
1640080660000|2021-12-21 09:57:40|603.2|603.1|603.5|603.1|603.5|603.1|603.1|603.1|2768
1640080670000|2021-12-21 09:57:50|603.6|603.2|603.4|603.1|603.7|603.4|603.4|603.1|1111
1640080680000|2021-12-21 09:58:00|603.3|603|603.2|602.8|603.3|603|602.9|602.6|1296
1640080690000|2021-12-21 09:58:10|603.3|603|603.2|603|603.3|603.1|603.2|603|521
1640080700000|2021-12-21 09:58:20|603.1|602.9|603|602.7|603.1|602.9|603|602.7|573
1640080710000|2021-12-21 09:58:30|603.1|602.8|603.1|602.8|603.1|602.8|603.1|602.8|0
1640080720000|2021-12-21 09:58:40||602.9||602.9||602.9||602.9|0
1640080730000|2021-12-21 09:58:50|603|602.8|602.8|602.5|603|602.8|602.7|602.4|8147
1640080740000|2021-12-21 09:59:00|602.7|602.4|602.7|602.3|602.7|602.4|602.3|602.1|3625
1640080750000|2021-12-21 09:59:10|602.8|602.4|602.8|602.5|602.8|602.5|602.8|602.4|0
1640080760000|2021-12-21 09:59:20|602.9|602.6|603.3|603|603.7|603.4|602.9|602.6|11935
1640080770000|2021-12-21 09:59:30|603.2|602.9|603.4|603.1|603.4|603.1|603.2|602.9|0
1640080780000|2021-12-21 09:59:40|603.3|603|603.5|603.1|603.5|603.1|603|602.9|14915
1640080790000|2021-12-21 09:59:50|603.4|603|603.1|602.8|603.4|603|603|602.7|0
1640080800000|2021-12-21 10:00:00||602.9||602.9||602.9||602.8|16
1640080810000|2021-12-21 10:00:10|603||603||603||603||0
1640080820000|2021-12-21 10:00:20|602.9|602.8|603.3|603|603.4|603.1|602.9|602.6|1442
1640080830000|2021-12-21 10:00:30|603.2|602.9|603.4|602.9|603.4|602.9|603.2|602.9|0
1640080840000|2021-12-21 10:00:40|603.3||603.4||603.4||603.3||0
1640080850000|2021-12-21 10:00:50|603.3|603|603|602.8|603.3|603|603|602.7|0
1640080860000|2021-12-21 10:01:00|603.1|602.7|603.1|602.7|603.1|602.7|602.9|602.6|0
1640080870000|2021-12-21 10:01:10|603.2|602.8|602.8|602.5|603.4|603|602.8|602.5|4277
1640080880000|2021-12-21 10:01:20|602.9|602.6|603|602.7|603|602.7|602.9|602.6|0
1640080890000|2021-12-21 10:01:30|603.1||603.1||603.1||603.1||0
1640080900000|2021-12-21 10:01:40|603.2|602.8|603.3|602.9|603.3|602.9|603.2|602.8|0
1640080910000|2021-12-21 10:01:50|603.2|602.8|602.9|602.7|603.2|602.8|602.9|602.6|480
1640080930000|2021-12-21 10:02:10|602.8|602.6|602.7|602.4|602.8|602.6|602.6|602.4|587
1640080940000|2021-12-21 10:02:20|602.6|602.3|602.7|602.3|602.7|602.3|602.5|602.3|0
1640080950000|2021-12-21 10:02:30|602.6|602.2|602.6|602.3|602.6|602.3|602.5|602.2|0
1640080960000|2021-12-21 10:02:40|602.5|602.2|602.5|602.3|602.5|602.3|602.5|602.2|0
1640080970000|2021-12-21 10:02:50|602.6||602.6||602.6||602.5||0
1640080980000|2021-12-21 10:03:00|602.7|602.4|602.8|602.6|602.8|602.6|602.6|602.4|0
1640080990000|2021-12-21 10:03:10|602.9|602.7|603.6|603.4|603.6|603.4|602.9|602.7|7040
1640081000000|2021-12-21 10:03:20|603.7|603.3|603.4|603.2|603.8|603.5|603.1|602.9|52578
1640081010000|2021-12-21 10:03:30|603.3|603.1|603.3|602.9|603.4|603.2|603.1|602.9|1792
1640081020000|2021-12-21 10:03:40|603.4|603|603.4|603.1|603.5|603.2|603.4|603|88
1640081030000|2021-12-21 10:03:50|603.1|603|603.3|603|603.4|603.2|603.1|603|701
1640081050000|2021-12-21 10:04:10|603.4|603.1|603.3|603|603.4|603.1|603.3|603|0
1640081060000|2021-12-21 10:04:20|603.4|603.1|603.4|603.1|603.4|603.2|603.4|603.1|0
1640081070000|2021-12-21 10:04:30|603.3|603|603.4|603.1|603.4|603.1|603.2|603|2241
1640081080000|2021-12-21 10:04:40|603.3|603.2|603.3|603.1|603.3|603.3|603.3|603.1|940
1640081090000|2021-12-21 10:04:50|603.4|603|603.4|603.1|603.4|603.1|603.4|603|0
1640081100000|2021-12-21 10:05:00|603.3|603.2|603.3|603|603.4|603.2|603.3|602.9|4470
1640081110000|2021-12-21 10:05:10|602.9|602.8|603.4|603.3|603.4|603.3|602.9|602.7|16041
1640081120000|2021-12-21 10:05:20|603.6|603.4|604|603.8|604|603.8|603.6|603.4|2757
1640081130000|2021-12-21 10:05:30|604.2|603.9|604.3|603.9|604.3|603.9|604.1|603.9|42
1640081140000|2021-12-21 10:05:40|604.4|604|604.3|604|604.4|604|604.3|604|0
1640081150000|2021-12-21 10:05:50|604.4|604.1|604.4|604.3|604.4|604.3|604.2|604|4972
1640081160000|2021-12-21 10:06:00|604.3|604.2|604.3|604.1|604.3|604.2|604.3|604|878
1640081170000|2021-12-21 10:06:10|604.4|604.2|604.4|604.2|604.4|604.2|604.4|604.2|0
1640081180000|2021-12-21 10:06:20|604.3|604.1|603.8|603.4|604.3|604.1|603.6|603.3|2659
1640081190000|2021-12-21 10:06:30|603.9|603.5|604|603.6|604|603.6|603.9|603.5|0
1640081200000|2021-12-21 10:06:40||603.7||603.8||603.8||603.7|0
1640081220000|2021-12-21 10:07:00|604.1|603.9|604.3|604|604.3|604|604.1|603.9|0
1640081230000|2021-12-21 10:07:10|604.4|604.1|604.4|604.2|604.4|604.2|604.4|604.1|0
1640081240000|2021-12-21 10:07:20||604.3||604.3||604.3||604.3|12000
1640081250000|2021-12-21 10:07:30|604.6|604.4|604.6|604.4|604.6|604.4|604.4|604.1|12067
1640081260000|2021-12-21 10:07:40|604.4|604.3|604.6|604.4|604.6|604.5|604.4|604.3|15385
1640081280000|2021-12-21 10:08:00|604.5|604.3|604.5|604.3|604.6|604.4|604.4|604.1|3460
1640081300000|2021-12-21 10:08:20||604.2||604.2||604.2||604.2|0
1640081310000|2021-12-21 10:08:30|604.4|604.3|604.5|604.1|604.5|604.3|604.4|604.1|167
1640081320000|2021-12-21 10:08:40|604.4|604.3|604.5|604.2|604.5|604.3|604.4|604.2|165
1640081330000|2021-12-21 10:08:50|604.6|604.3|604.5|604.3|604.6|604.4|604.5|604.3|17
1640081340000|2021-12-21 10:09:00|604.6|604.4|604.5|604.4|604.6|604.4|604.5|604.3|380
1640081350000|2021-12-21 10:09:10|604.6|604.5|604.9|604.6|605|604.7|604.5|604.4|7936
1640081360000|2021-12-21 10:09:20|604.8|604.7|605.1|604.9|606|605.7|604.7|604.5|105821
1640081370000|2021-12-21 10:09:30|605.2||605.1||605.3||605.1||0
1640081380000|2021-12-21 10:09:40|605||605.1||605.1||605||0
1640081390000|2021-12-21 10:09:50|605|605|604.9|604.7|605.1|605|604.8|604.5|2628
1640081400000|2021-12-21 10:10:00|604.8|604.6|605|604.7|605.1|604.7|604.7|604.5|547
1640081410000|2021-12-21 10:10:10|604.9|604.6|605|604.8|605.1|605|604.9|604.6|2854
1640081420000|2021-12-21 10:10:20|604.9|604.7|604.8|604.6|604.9|604.7|604.8|604.5|1426
1640081430000|2021-12-21 10:10:30|604.5|604.5|604.9|604.7|604.9|604.7|604.5|604.3|300
1640081440000|2021-12-21 10:10:40|605|604.8|605.3|605.1|605.5|605.2|605|604.8|11399
1640081450000|2021-12-21 10:10:50|605.2|604.9|605|604.7|605.2|604.9|605|604.7|933
1640081460000|2021-12-21 10:11:00|604.9|604.6|605|604.7|605|604.8|604.9|604.6|530
1640081470000|2021-12-21 10:11:10|604.9|604.6|604.9|604.6|604.9|604.6|604.9|604.6|0
1640081480000|2021-12-21 10:11:20|604.8|604.5|604.7|604.4|604.8|604.5|604.7|604.4|412
1640081490000|2021-12-21 10:11:30|604.8|604.5|604.8|604.5|604.8|604.5|604.8|604.5|0
1640081500000|2021-12-21 10:11:40|604.9|604.6|604.9|604.6|604.9|604.6|604.9|604.6|0
1640081510000|2021-12-21 10:11:50|604.8||604.9||604.9||604.8||0
1640081520000|2021-12-21 10:12:00||604.7||604.7||604.7||604.6|365
1640081530000|2021-12-21 10:12:10|605|604.8|605.2|605|605.4|605.1|605|604.8|6590
1640081540000|2021-12-21 10:12:20|605.4|605.1|605.3|605.1|605.4|605.3|605.3|605.1|6009
1640081550000|2021-12-21 10:12:30|605.4|605.2|605.1|604.9|605.4|605.3|605.1|604.9|1653
1640081560000|2021-12-21 10:12:40|605.2|605|605.2|604.9|605.3|605.1|605.1|604.9|4103
1640081570000|2021-12-21 10:12:50|605.1|604.8|605|604.6|605.1|604.8|604.9|604.6|0
1640081580000|2021-12-21 10:13:00||604.7||604.8||604.8||604.7|0
1640081590000|2021-12-21 10:13:10|605.1|604.9|605.2|605.1|605.3|605.1|605.1|604.9|7024
1640081600000|2021-12-21 10:13:20|605.4|605.2|605.3|605.2|605.4|605.2|605.3|605.1|1236
1640081610000|2021-12-21 10:13:30|605.4||605.4||605.4||605.4||699
1640081620000|2021-12-21 10:13:40|605.3|605.3|605.4|605.2|605.4|605.3|605.3|605.2|11056
1640081630000|2021-12-21 10:13:50|605.3|605.1|605.3|605.1|605.4|605.2|605.3|605.1|1137
1640081640000|2021-12-21 10:14:00|605.4|605.2|605.4|605.2|605.4|605.3|605.4|605.1|11878
1640081650000|2021-12-21 10:14:10|605.5|605.3|605.7|605.4|605.7|605.5|605.5|605.2|4446
1640081660000|2021-12-21 10:14:20|605.9|605.5|606.1|605.7|606.2|606|605.9|605.5|9528
1640081670000|2021-12-21 10:14:30|606|605.9|606.1|605.7|606.1|605.9|605.9|605.7|1687
1640081680000|2021-12-21 10:14:40||605.8||605.8||605.8||605.8|0
1640081690000|2021-12-21 10:14:50|606.2|605.9|606.1|605.8|606.3|606.1|606.1|605.8|2158
1640081700000|2021-12-21 10:15:00|606.2|605.9|606.5|606.2|606.5|606.2|606.1|605.9|684
1640081710000|2021-12-21 10:15:10|606.6|606.3|606.8|606.5|606.8|606.5|606.3|606.1|4471
1640081720000|2021-12-21 10:15:20|606.9|606.6|607|606.8|607|606.8|606.8|606.6|0
1640081730000|2021-12-21 10:15:30|606.9|606.7|607|606.8|607|606.8|606.9|606.7|3
1640081740000|2021-12-21 10:15:40|606.9|606.7|606.8|606.5|606.9|606.7|606.8|606.5|762
1640081750000|2021-12-21 10:15:50|606.9|606.6|606.9|606.6|606.9|606.6|606.5|606.4|11765
1640081760000|2021-12-21 10:16:00|606.8||606.8||606.9||606.8||0
1640081770000|2021-12-21 10:16:10|606.9|606.7|607.3|607|607.3|607.1|606.9|606.7|8232
1640081780000|2021-12-21 10:16:20|607.4|607.1|607.4|607.1|607.5|607.2|607.1|607|10280
1640081790000|2021-12-21 10:16:30|607.3|607|607.2|607|607.3|607.1|607.2|607|85
1640081800000|2021-12-21 10:16:40||607.1||607.1||607.1||607|0
1640081810000|2021-12-21 10:16:50|607.1|607|607.2|607|607.2|607|607.1|607|295
1640081830000|2021-12-21 10:17:10|607.1|606.9|606.9|606.7|607.1|606.9|606.8|606.6|6282
1640081840000|2021-12-21 10:17:20|606.8|606.6|606.9|606.7|606.9|606.8|606.8|606.6|57
1640081850000|2021-12-21 10:17:30|607.1|607|606.9|606.7|607.1|607|606.8|606.7|2150
1640081860000|2021-12-21 10:17:40|606.8|606.6|606.7|606.4|606.9|606.7|606.7|606.4|1830
1640081870000|2021-12-21 10:17:50|607|606.5|606.9|606.5|607|606.6|606.9|606.5|6000
1640081880000|2021-12-21 10:18:00|606.8|606.6|606.7|606.5|606.9|606.7|606.7|606.5|1181
1640081890000|2021-12-21 10:18:10|606.8||606.8||606.8||606.8||0
1640081900000|2021-12-21 10:18:20|606.7||606.8||606.8||606.7||0
1640081910000|2021-12-21 10:18:30|606.9|606.6|607.1|606.8|607.2|606.9|606.9|606.6|4333
1640081920000|2021-12-21 10:18:40|607|606.7|607.1|606.8|607.1|606.8|606.9|606.7|3047
1640081930000|2021-12-21 10:18:50|607|606.7|606.7|606.4|607|606.7|606.7|606.2|2543
1640081940000|2021-12-21 10:19:00|606.8|606.3|607.1|606.8|607.1|606.8|606.8|606.3|0
1640081950000|2021-12-21 10:19:10|607.2|606.9|607.2|606.9|607.2|606.9|607.2|606.9|0
1640081960000|2021-12-21 10:19:20|607.1|606.8|607.2|606.9|607.5|607.3|607|606.8|11617
1640081970000|2021-12-21 10:19:30|607.1||607.1||607.1||607||0
1640081980000|2021-12-21 10:19:40|607|606.7|606.8|606.6|607|606.7|606.8|606.5|50
1640081990000|2021-12-21 10:19:50|606.9|606.7|607|606.8|607|606.8|606.8|606.6|3684
1640082000000|2021-12-21 10:20:00|607.1|606.9|607.2|607|607.5|607|607|606.8|2154
1640082010000|2021-12-21 10:20:10|607.1|606.9|607.2|606.9|607.3|607.1|606.9|606.7|6296
1640082020000|2021-12-21 10:20:20|607.1|607|607.5|607.2|607.5|607.2|607.1|607|387
1640082030000|2021-12-21 10:20:30|607.6|607.3|607.6|607.5|607.8|607.6|607.5|607.2|15797
1640082040000|2021-12-21 10:20:40|607.5|607.4|607.7|607.5|607.8|607.6|607.5|607.4|2859
1640082050000|2021-12-21 10:20:50|607.6|607.4|607.7|607.5|607.8|607.6|607.6|607.4|1276
1640082060000|2021-12-21 10:21:00|607.8|607.6|607.8|607.5|607.8|607.6|607.7|607.5|2191
1640082070000|2021-12-21 10:21:10|607.7||607.8||607.8||607.7||218
1640082080000|2021-12-21 10:21:20|607.7|607.6|607.7|607.5|607.9|607.7|607.7|607.5|830
1640082090000|2021-12-21 10:21:30|607.8|607.6|608.1|607.8|608.1|607.8|607.6|607.5|10024
1640082100000|2021-12-21 10:21:40|608.2|607.9|608|607.7|608.3|607.9|607.7|607.5|6016
1640082110000|2021-12-21 10:21:50|607.9||607.9||607.9||607.8||0
1640082120000|2021-12-21 10:22:00|608|607.8|608.4|608.2|608.5|608.3|608|607.8|4101
1640082130000|2021-12-21 10:22:10|608.2|608.1|608.1|607.8|608.2|608.1|608|607.8|13461
1640082140000|2021-12-21 10:22:20|608.2|607.9|608.2|608|608.2|608.1|608.1|607.8|3194
1640082150000|2021-12-21 10:22:30|608.1|608.1|608.2|608|608.2|608.1|608.1|608|3083
1640082160000|2021-12-21 10:22:40|608.1||608.2||608.2||608.1||1541
1640082170000|2021-12-21 10:22:50|608.3|608.1|608.2|608.1|608.5|608.2|608.2|608.1|4400
1640082180000|2021-12-21 10:23:00|608.3|608.2|608.3|608.2|608.4|608.3|608.3|608.2|1739
1640082190000|2021-12-21 10:23:10|608.4|608.1|608.2|608|608.4|608.2|608.2|608|5997
1640082200000|2021-12-21 10:23:20||608.1||608||608.1||608|0
1640082210000|2021-12-21 10:23:30|608.3|608.1|608.4|608.1|608.5|608.3|608.3|608.1|1458
1640082220000|2021-12-21 10:23:40|608.3|608.2|608.4|608.1|608.5|608.3|608.3|608.1|300
1640082230000|2021-12-21 10:23:50|608.3||608.2||608.3||608.2||0
1640082240000|2021-12-21 10:24:00|608.1|608|608.2|608|608.2|608|608.1|608|797
1640082250000|2021-12-21 10:24:10|608.1|608.1|608.2|608|608.2|608.1|608.1|608|100
1640082260000|2021-12-21 10:24:20|608.1|607.9|608|607.7|608.2|607.9|608|607.7|5964
1640082270000|2021-12-21 10:24:30||607.8||607.8||607.8||607.7|0
1640082280000|2021-12-21 10:24:40|607.9|607.7|607.9|607.7|608|607.8|607.9|607.7|1000
1640082290000|2021-12-21 10:24:50|607.8|607.8|607.8|607.6|607.9|607.8|607.7|607.6|778
1640082300000|2021-12-21 10:25:00|607.7|607.7|607.7|607.4|607.7|607.7|607.6|607.4|2161
1640082310000|2021-12-21 10:25:10|607.8|607.5|608.2|608.1|608.2|608.1|607.8|607.5|4411
1640082320000|2021-12-21 10:25:20|608.1|608|608.2|607.9|608.2|608|608.1|607.9|0
1640082330000|2021-12-21 10:25:30|608.1|608|608.1|607.9|608.2|608.1|608.1|607.9|1890
1640082340000|2021-12-21 10:25:40|608.2|607.8|608|607.9|608.2|607.9|608|607.8|780
1640082350000|2021-12-21 10:25:50|607.9|607.8|607.9|607.6|608|607.8|607.9|607.6|1205
1640082360000|2021-12-21 10:26:00|608|607.7|607.2|606.9|608|607.8|607.1|606.8|29778
1640082370000|2021-12-21 10:26:10|607.3|607|607.5|607.2|607.5|607.2|607.3|607|1694
1640082380000|2021-12-21 10:26:20|607.4|607.1|607.3|607|607.4|607.1|607.2|606.9|290
1640082390000|2021-12-21 10:26:30|607.2|607.1|607.3|607|607.4|607.1|607.2|607|953
1640082400000|2021-12-21 10:26:40|607.2|606.9|606.9|606.6|607.3|606.9|606.8|606.5|1110
1640082410000|2021-12-21 10:26:50|607|606.7|606.8|606.5|607|606.8|606.8|606.5|613
1640082420000|2021-12-21 10:27:00|606.7|606.4|606.5|606.1|606.7|606.5|606.4|606.1|2177
1640082430000|2021-12-21 10:27:10|606.6|606.2|606.5|606.2|606.7|606.4|606.4|606.2|0
1640082440000|2021-12-21 10:27:20|606.4|606.1|607.2|606.8|607.2|606.9|606.4|606.1|5041
1640082450000|2021-12-21 10:27:30|607.1|606.7|607.2|606.8|607.2|606.8|606.9|606.6|978
1640082460000|2021-12-21 10:27:40|607.1|606.7|607|606.6|607.1|606.7|606.9|606.6|0
1640082470000|2021-12-21 10:27:50|606.9|606.5|606.5|606.1|607.1|606.5|606.3|605.9|1433
1640082480000|2021-12-21 10:28:00|606.4|606.2|606.3|606|606.4|606.2|606.2|605.9|0
1640082490000|2021-12-21 10:28:10|606.4|605.9|606.1|606|606.4|606|606.1|605.9|0
1640082500000|2021-12-21 10:28:20|606|605.9|606.1|605.9|606.1|605.9|606|605.9|0
1640082510000|2021-12-21 10:28:30|606|605.7|605.5|605.2|606|605.8|605.5|605.1|11620
1640082520000|2021-12-21 10:28:40|605.4|605.1|605.4|605.2|605.5|605.3|605.4|605|1290
1640082530000|2021-12-21 10:28:50|605.5|605.3|605.6|605.3|606|605.7|605.5|605.3|2467
1640082540000|2021-12-21 10:29:00|605.7||605.7||605.7||605.6||0
1640082550000|2021-12-21 10:29:10|605.6|605.2|605.3|604.9|605.6|605.3|605.2|604.8|2236
1640082560000|2021-12-21 10:29:20|605.2|604.8|605.4|605.1|605.6|605.3|604.8|604.7|12185
1640082570000|2021-12-21 10:29:30|605.3|605.2|605.5|605.2|605.5|605.2|605.3|605.2|0
1640082580000|2021-12-21 10:29:40|605.4|605.1|606|605.7|606|605.7|605.4|605.1|0
1640082590000|2021-12-21 10:29:50|606.1|605.9|606.2|606|606.4|606|606.1|605.9|0
1640082600000|2021-12-21 10:30:00|606.3|605.9|606.3|606|606.4|606|606.3|605.9|0
1640082610000|2021-12-21 10:30:10|606.4|606.1|606.5|606.1|606.6|606.2|606.1|605.9|5321
1640082620000|2021-12-21 10:30:20|606.6|606|606|605.7|606.6|606|605.9|605.6|3071
1640082630000|2021-12-21 10:30:30|605.9|605.6|606.1|605.7|606.1|605.8|605.9|605.6|0
1640082640000|2021-12-21 10:30:40||605.8||605.7||605.8||605.7|0
1640082650000|2021-12-21 10:30:50|606|605.8|606|605.8|606.1|606|606|605.7|1016
1640082660000|2021-12-21 10:31:00|605.9|605.7|605.9|605.6|605.9|605.7|605.6|605.4|1541
1640082670000|2021-12-21 10:31:10|606|605.5|605.8|605.4|606|605.5|605.8|605.4|0
1640082680000|2021-12-21 10:31:20|605.9|605.5|606.1|605.8|606.2|605.9|605.9|605.5|2834
1640082690000|2021-12-21 10:31:30|606|605.6|605.9|605.7|606|605.7|605.8|605.6|779
1640082710000|2021-12-21 10:31:50|606||605.9||606||605.9||0
1640082720000|2021-12-21 10:32:00|605.8|605.6|605.4|605.2|605.8|605.7|605.4|605.2|2531
1640082730000|2021-12-21 10:32:10|605.3|605.1|605|604.6|605.3|605.1|604.9|604.6|891
1640082740000|2021-12-21 10:32:20|604.9|604.7|605|604.7|605.1|604.7|604.7|604.4|1000
1640082750000|2021-12-21 10:32:30|605.1|604.8|604.9|604.6|605.1|604.9|604.9|604.6|1823
1640082760000|2021-12-21 10:32:40|604.8|604.5|604.7|604.4|604.9|604.5|604.7|604.3|0
1640082770000|2021-12-21 10:32:50|604.8|604.3|604.5|604.3|604.8|604.3|604.4|604.1|1750
1640082780000|2021-12-21 10:33:00|604.6|604.2|604.5|604.3|604.6|604.3|604.5|604.1|511
1640082790000|2021-12-21 10:33:10|604.4|604.2|604.4|604.1|604.4|604.2|604.2|604|4159
1640082800000|2021-12-21 10:33:20|604.5|604.2|604.6|604.3|604.6|604.3|604.5|604.2|902
1640082810000|2021-12-21 10:33:30|604.5|604.2|604.4|604.1|604.5|604.2|604.4|604.1|0
1640082820000|2021-12-21 10:33:40|604.5|604.2|604.6|604.3|604.6|604.3|604.5|604.2|0
1640082830000|2021-12-21 10:33:50||604.4||604.3||604.4||604.3|0
1640082840000|2021-12-21 10:34:00|604.5|604.2|605.1|604.7|605.2|604.7|604.5|604.1|4983
1640082860000|2021-12-21 10:34:20|605|604.6|605|604.8|605.1|604.8|604.7|604.4|6826
1640082870000|2021-12-21 10:34:30|605.1||605.1||605.1||605.1||0
1640082880000|2021-12-21 10:34:40|605.2|604.9|605.4|604.9|605.4|604.9|605.2|604.8|0
1640082900000|2021-12-21 10:35:00|604.8|604.7|604.5|604.1|605.4|605.2|604.4|604|16862
1640082910000|2021-12-21 10:35:10|604.6|604.2|604.6|604.2|604.6|604.2|604.6|604.2|0
1640082920000|2021-12-21 10:35:20|604.5|604.3|604.3|604|604.5|604.3|604.2|604|1839
1640082930000|2021-12-21 10:35:30|604.4|604.1|604.8|604.5|604.8|604.5|604.4|604.1|1137
1640082940000|2021-12-21 10:35:40|604.7|604.2|604.6|604.3|604.7|604.3|604.2|604.1|3400
1640082950000|2021-12-21 10:35:50|604.5|604.1|604.3|604.2|604.5|604.2|604.3|604.1|763
1640082960000|2021-12-21 10:36:00|604.2|604|604.3|604.2|604.3|604.2|604.2|604|4999
1640082970000|2021-12-21 10:36:10|604.5|604.3|604.7|604.4|604.8|604.4|604.5|604.3|949
1640082980000|2021-12-21 10:36:20|604.6|604.3|604.6|604.3|604.6|604.3|604.6|604.3|100
1640082990000|2021-12-21 10:36:30|604.7|604.4|604.7|604.3|604.7|604.4|604.7|604.3|0
1640083010000|2021-12-21 10:36:50|604.8|604.4|605|604.7|605|604.7|604.8|604.4|1310
1640083020000|2021-12-21 10:37:00||604.8||604.7||604.8||604.7|0
1640083030000|2021-12-21 10:37:10|604.9||604.9||605||604.9||30
1640083040000|2021-12-21 10:37:20|605||605||605||605||0
1640083050000|2021-12-21 10:37:30|604.9||605||605||604.9||0
1640083060000|2021-12-21 10:37:40|604.9|604.8|605.5|605.1|605.6|605.2|604.9|604.8|3812
1640083070000|2021-12-21 10:37:50|605.6|605.2|605.7|605.4|605.7|605.4|605.6|605.2|638
1640083080000|2021-12-21 10:38:00|605.6|605.3|605.6|605.3|605.6|605.3|605.4|605.1|1042
1640083090000|2021-12-21 10:38:10|605.7|605.4|605.5|605.3|605.7|605.4|605.3|605.1|9815
1640083100000|2021-12-21 10:38:20|605.4|605.1|604.8|604.6|605.4|605.1|604.8|604.6|1462
1640083110000|2021-12-21 10:38:30|604.6|604.4|604.6|604.5|604.6|604.5|604.6|604.4|2200
1640083120000|2021-12-21 10:38:40|||||||||963
1640083130000|2021-12-21 10:38:50|||||||||837
1640083140000|2021-12-21 10:39:00|604.5|604.4|604.4|604.1|604.5|604.4|604.4|604|5266
1640083150000|2021-12-21 10:39:10|604.3|604|604|603.8|604.4|604|604|603.7|10211
1640083160000|2021-12-21 10:39:20|604.1|603.9|604.4|604|604.4|604|604.1|603.9|2837
1640083170000|2021-12-21 10:39:30|604.3|603.9|604.3|603.9|604.3|603.9|604.2|603.8|1660
1640083180000|2021-12-21 10:39:40|604.2|604|604.1|604|604.4|604|604.1|604|0
1640083190000|2021-12-21 10:39:50|604.3|604.1|604.5|604.2|604.5|604.2|604.3|604|25
1640083200000|2021-12-21 10:40:00|604.4||604.5||604.5||604.4||0
1640083210000|2021-12-21 10:40:10|604.4||604.5||604.5||604.4||0
1640083220000|2021-12-21 10:40:20|604.4||604.5||604.5||604.4||0
1640083230000|2021-12-21 10:40:30|604.4|604.1|604.4|604.1|604.4|604.1|604.3|604.1|77
1640083240000|2021-12-21 10:40:40|604.3|604|604.2|603.9|604.4|604.1|604.2|603.9|1399
1640083250000|2021-12-21 10:40:50|604.1|603.8|604.1|603.9|604.2|603.9|604|603.8|846
1640083260000|2021-12-21 10:41:00|604.2|603.8|604.2|604|604.2|604|604.1|603.8|200
1640083270000|2021-12-21 10:41:10|604.3|604.1|604.4|604.1|604.4|604.2|604.2|604.1|369
1640083280000|2021-12-21 10:41:20|604.3|604|604.2|603.8|604.3|604|604.2|603.8|0
1640083290000|2021-12-21 10:41:30|604.1|603.7|604|603.7|604.1|603.8|603.8|603.7|1157
1640083300000|2021-12-21 10:41:40|604.1|603.8|604.1|603.8|604.1|603.8|604|603.8|0
1640083310000|2021-12-21 10:41:50|604|603.7|604|603.8|604.1|603.8|603.9|603.7|0
1640083320000|2021-12-21 10:42:00|603.9|603.7|603.7|603.5|604|603.7|603.7|603.5|1163
1640083330000|2021-12-21 10:42:10|603.6|603.4|603.7|603.3|603.7|603.4|603.4|603.2|719
1640083340000|2021-12-21 10:42:20|603.8||603.7||603.8||603.7||0
1640083350000|2021-12-21 10:42:30|603.8|603.2|603.8|603.4|604|603.6|603.3|603.2|11694
1640083360000|2021-12-21 10:42:40|603.9|603.5|604.3|603.8|604.3|603.8|603.9|603.5|0
1640083370000|2021-12-21 10:42:50|604.2|603.9|604.3|604|604.3|604|604|603.9|1846
1640083380000|2021-12-21 10:43:00|604.2|604.1|604.4|604.1|604.4|604.1|604.2|604|630
1640083390000|2021-12-21 10:43:10|604.3|604|603.9|603.7|604.3|604|603.9|603.7|2393
1640083400000|2021-12-21 10:43:20|604|603.8|604.1|603.9|604.2|603.9|604|603.8|0
1640083410000|2021-12-21 10:43:30|604.2|604|604.2|603.9|604.4|604|604.2|603.9|0
1640083420000|2021-12-21 10:43:40|604.3|604|604.3|604|604.4|604|604.3|604|0
1640083430000|2021-12-21 10:43:50|604.4||604.3||604.4||604.2||0
1640083440000|2021-12-21 10:44:00|604.2|603.6|604.2|603.9|604.2|603.9|603.9|603.6|10337
1640083450000|2021-12-21 10:44:10|604.1|603.8|603.7|603.5|604.1|603.8|603.6|603.5|5712
1640083460000|2021-12-21 10:44:20|603.8|603.6|603.7|603.5|603.9|603.6|603.7|603.5|0
1640083470000|2021-12-21 10:44:30|603.8|603.6|603.8|603.5|604.1|603.7|603.8|603.5|600
1640083480000|2021-12-21 10:44:40|603.7||603.8||603.8||603.7||50
1640083490000|2021-12-21 10:44:50||603.6||603.5||603.6||603.5|0
1640083500000|2021-12-21 10:45:00|603.9|603.6|603.9|603.6|604|603.7|603.9|603.6|74
1640083510000|2021-12-21 10:45:10|604|603.7|604|603.7|604|603.8|604|603.7|0
1640083520000|2021-12-21 10:45:20|603.9|603.6|603.9|603.6|603.9|603.6|603.9|603.6|0
1640083530000|2021-12-21 10:45:30||603.7||603.7||603.7||603.7|0
1640083550000|2021-12-21 10:45:50|604|603.8|603.5|603.3|604.1|603.9|603.5|603.2|5744
1640083560000|2021-12-21 10:46:00|603.6|603.4|603.6|603.3|603.7|603.4|603.6|603.3|0
1640083570000|2021-12-21 10:46:10|603.7|603.4|604|603.8|604.1|603.8|603.7|603.4|0
1640083580000|2021-12-21 10:46:20|603.9|603.6|604.2|603.8|604.2|603.8|603.9|603.5|2999
1640083590000|2021-12-21 10:46:30|604.3|603.9|604.4|604|604.4|604|604.3|603.9|0
1640083600000|2021-12-21 10:46:40|604.3|603.8|603.9|603.6|604.3|603.8|603.8|603.4|8979
1640083610000|2021-12-21 10:46:50|604|603.7|604.1|603.7|604.1|603.7|604|603.7|0
1640083620000|2021-12-21 10:47:00|604.2|603.8|603.8|603.6|604.3|604|603.7|603.3|27432
1640083630000|2021-12-21 10:47:10|603.7|603.5|603.8|603.6|603.8|603.6|603.6|603.5|278
1640083640000|2021-12-21 10:47:20|603.7|603.5|603.7|603.5|603.8|603.5|603.6|603.5|373
1640083670000|2021-12-21 10:47:50|603.8||603.7||603.8||603.7||0
1640083680000|2021-12-21 10:48:00|603.6|603.4|603.7|603.4|603.7|603.4|603.1|602.7|6975
1640083690000|2021-12-21 10:48:10||603.5||603.5||603.5||603.5|0
1640083700000|2021-12-21 10:48:20|603.6||603.7||603.7||603.6||0
1640083710000|2021-12-21 10:48:30|603.6|603.4|603.4|603.2|603.6|603.4|603.4|603.2|954
1640083720000|2021-12-21 10:48:40|603.3|603.1|603.3|603|603.4|603.2|603.2|603|635
1640083730000|2021-12-21 10:48:50|603.2|603.1|603.5|603.2|603.5|603.2|603.2|603.1|0
1640083740000|2021-12-21 10:49:00|603.6|603.3|603.2|602.9|603.6|603.4|603|602.8|4550
1640083750000|2021-12-21 10:49:10|603.3||603.4||603.4||603.3||0
1640083760000|2021-12-21 10:49:20|603.3|602.8|603.1|602.8|603.3|602.9|602.9|602.6|1621
1640083770000|2021-12-21 10:49:30|603|602.7|603|602.8|603|602.8|603|602.7|0
1640083780000|2021-12-21 10:49:40|603.1|602.9|603.1|602.8|603.1|602.9|602.9|602.8|0
1640083790000|2021-12-21 10:49:50|603|602.7|602.8|602.6|603|602.7|602.7|602.6|1134
1640083800000|2021-12-21 10:50:00|602.9|602.7|602.6|602.3|603|602.7|602.5|602.3|2088
1640083810000|2021-12-21 10:50:10|602.5|602.2|602.6|602.4|602.7|602.4|602.4|602.1|4812
1640083820000|2021-12-21 10:50:20|602.7||602.6||602.7||602.6||0
1640083830000|2021-12-21 10:50:30|602.7|602.5|602.7|602.5|602.7|602.5|602.7|602.5|0
1640083860000|2021-12-21 10:51:00|||||||||24
1640083870000|2021-12-21 10:51:10|602.6|602.4|602.6|602.2|602.7|602.5|602.5|602.2|1318
1640083880000|2021-12-21 10:51:20|602.7|602.3|603|602.6|603|602.6|602.6|602.3|0
1640083890000|2021-12-21 10:51:30|603.1|602.7|603.2|602.8|603.2|602.8|603.1|602.7|370
1640083900000|2021-12-21 10:51:40|603.3|602.9|603.5|603.2|603.5|603.2|603.3|602.9|571
1640083910000|2021-12-21 10:51:50|603.4|602.8|603.1|602.8|603.4|603|603|602.7|14738
1640083920000|2021-12-21 10:52:00|603.2|602.9|602.7|602.5|603.4|603.1|602.6|602.5|8187
1640083930000|2021-12-21 10:52:10|602.8|602.6|603|602.7|603|602.7|602.8|602.6|0
1640083940000|2021-12-21 10:52:20|602.9|602.6|602.4|602.2|602.9|602.6|602.3|602.1|1818
1640083950000|2021-12-21 10:52:30|602.5||602.4||602.5||602.4||0
1640083960000|2021-12-21 10:52:40|602.5|602.3|602.6|602.2|602.6|602.3|602.5|602.2|0
1640083970000|2021-12-21 10:52:50|602.5|602.3|602.5|602.2|602.5|602.3|602.4|602.2|629
1640083980000|2021-12-21 10:53:00|602.4|602.3|602.5|602.3|602.5|602.3|602.4|602.2|1013
1640083990000|2021-12-21 10:53:10|602.4|602.2|602.5|602.2|602.5|602.2|602.4|602.2|0
1640084000000|2021-12-21 10:53:20|602.4|602.1|602.1|601.9|602.4|602.1|602.1|601.8|1854
1640084010000|2021-12-21 10:53:30|602.2|602|602.3|601.9|602.4|602.1|602.2|601.9|597
1640084020000|2021-12-21 10:53:40|602.2|602|602.3|602.1|602.3|602.1|602.2|602|416
1640084030000|2021-12-21 10:53:50|602.4||602.4||602.4||602.3||0
1640084040000|2021-12-21 10:54:00|602.3|602|602.4|602.2|602.7|602.3|602.2|601.9|5160
1640084050000|2021-12-21 10:54:10|602.5|602.3|603.1|602.8|603.1|602.8|602.5|602.2|20313
1640084060000|2021-12-21 10:54:20|603|602.7|603.2|602.8|603.2|602.8|603|602.7|1458
1640084070000|2021-12-21 10:54:30|603.3|602.9|603.8|603.4|603.8|603.4|603.3|602.9|721
1640084080000|2021-12-21 10:54:40|603.9|603.5|603.8|603.5|603.9|603.6|603.7|603.5|0
1640084090000|2021-12-21 10:54:50|603.9|603.6|604|603.6|604|603.6|603.9|603.6|0
1640084100000|2021-12-21 10:55:00|603.9|603.7|603.9|603.6|603.9|603.7|603.8|603.6|1382
1640084110000|2021-12-21 10:55:10|604|603.7|604.2|603.8|604.2|603.9|604|603.7|0
1640084130000|2021-12-21 10:55:30|604.3|603.9|604.3|603.9|604.4|604|604.3|603.9|0
1640084140000|2021-12-21 10:55:40|604.2|604|603.7|603.4|604.2|604|603.7|603.4|422
1640084150000|2021-12-21 10:55:50|603.8|603.5|603.9|603.5|603.9|603.5|603.8|603.5|222
1640084160000|2021-12-21 10:56:00|604|603.6|604.1|603.7|604.1|603.7|603.9|603.6|0
1640084170000|2021-12-21 10:56:10|604|603.6|604|603.6|604|603.6|603.9|603.6|0
1640084180000|2021-12-21 10:56:20|603.9||603.9||603.9||603.8||211
1640084190000|2021-12-21 10:56:30|604|603.7|604.1|603.8|604.1|603.8|604|603.7|0
1640084200000|2021-12-21 10:56:40|604|603.6|604|603.7|604.1|603.7|603.8|603.6|480
1640084210000|2021-12-21 10:56:50|603.9|603.6|604.1|603.7|604.1|603.7|603.9|603.6|0
1640084220000|2021-12-21 10:57:00|604.2|603.8|604.3|604.1|604.5|604.1|604.1|603.8|266
1640084230000|2021-12-21 10:57:10|604.2|604|604.4|604.1|604.4|604.1|604.1|603.9|2838
1640084240000|2021-12-21 10:57:20|604.3||604.3||604.4||604.2||0
1640084250000|2021-12-21 10:57:30|604.4|604.2|604.5|604.3|604.5|604.3|604.3|604.2|521
1640084260000|2021-12-21 10:57:40|604.1|604|604.3|604|604.4|604.1|603.9|603.8|22344
1640084270000|2021-12-21 10:57:50|604.4|604.1|604.4|604.1|604.4|604.1|604.4|604.1|0
1640084280000|2021-12-21 10:58:00|604.3|603.9|604.2|603.9|604.3|604|604|603.7|367
1640084290000|2021-12-21 10:58:10|604.3|604|604.4|604|604.4|604|604.3|604|0
1640084300000|2021-12-21 10:58:20|604.5|604.1|604.6|604.3|604.6|604.4|604.5|604.1|2000
1640084310000|2021-12-21 10:58:30|604.5|604.4|604.6|604.3|604.6|604.5|604.5|604.3|2923
1640084320000|2021-12-21 10:58:40||604.4||604.3||604.4||604.3|0
1640084330000|2021-12-21 10:58:50||604.4||604.3||604.5||604.3|414
1640084340000|2021-12-21 10:59:00|604.5|604.2|604.3|604|604.5|604.2|604.2|603.9|3070
1640084350000|2021-12-21 10:59:10|604.4|604.1|604.4|604.1|604.4|604.1|604.3|604.1|0
1640084360000|2021-12-21 10:59:20|604.5|604.2|604.6|604.3|604.6|604.3|604.5|604.2|0
1640084370000|2021-12-21 10:59:30|604.5|604.2|604.6|604.3|604.6|604.4|604.5|604.2|2684
1640084380000|2021-12-21 10:59:40|604.5|604.4|604.5|604.2|604.7|604.6|604.5|604.2|7072
1640084390000|2021-12-21 10:59:50|604.4|604.1|604.3|604|604.4|604.1|604.1|603.8|3592
1640084400000|2021-12-21 11:00:00|604.2|603.9|604.3|604.1|604.4|604.1|604|603.8|1791
1640084410000|2021-12-21 11:00:10|604.4|604.2|604.5|604.2|604.5|604.3|604.4|604.1|0
1640084420000|2021-12-21 11:00:20|604.6|604.3|604.5|604.3|604.6|604.3|604.5|604.3|0
1640084430000|2021-12-21 11:00:30|604.4|604.2|604.6|604.3|604.6|604.3|604.4|604.1|1443
1640084440000|2021-12-21 11:00:40|604.7||604.6||604.7||604.4||500
1640084460000|2021-12-21 11:01:00|604.5|604.1|604.3|604.1|604.5|604.1|604.3|604.1|52
1640084470000|2021-12-21 11:01:10|604.4||604.4||604.4||604.4||0
1640084480000|2021-12-21 11:01:20|604.3|603.9|604.2|603.8|604.3|603.9|604.1|603.8|416
1640084490000|2021-12-21 11:01:30||603.9||603.9||603.9||603.9|0
1640084500000|2021-12-21 11:01:40|604.3|604|604.4|604|604.4|604.1|604.3|604|0
1640084510000|2021-12-21 11:01:50|604.5|604.1|604.4|604.1|604.5|604.1|604.4|604.1|0
1640084520000|2021-12-21 11:02:00|604.5|604.2|604.4|604.1|604.5|604.2|604.4|604.1|0
1640084530000|2021-12-21 11:02:10|604.3||604.4||604.4||604.3||0
1640084540000|2021-12-21 11:02:20|604.5|604.2|604.4|604.1|604.5|604.2|604.4|604.1|0
1640084550000|2021-12-21 11:02:30|604.5|604.2|604.4|604.1|604.6|604.2|604.4|604.1|0
1640084560000|2021-12-21 11:02:40||604.2||604.2||604.2||604.2|0
1640084580000|2021-12-21 11:03:00|604.3|604.1|604.1|604|604.3|604.1|604.1|603.8|3662
1640084590000|2021-12-21 11:03:10|604.2||604.3||604.3||604.2||0
1640084600000|2021-12-21 11:03:20|604.2|604.1|604.2|604.1|604.3|604.1|604.2|604.1|674
1640084610000|2021-12-21 11:03:30|604.1|603.9|604.4|604.1|604.4|604.1|604.1|603.8|3080
1640084620000|2021-12-21 11:03:40||604.2||604.2||604.2||604.2|0
1640084630000|2021-12-21 11:03:50|604.3||604.4||604.4||604.3||0
1640084640000|2021-12-21 11:04:00||604.3||604.3||604.3||604.3|385
1640084650000|2021-12-21 11:04:10|604.3|604.1|604.2|603.9|604.3|604.2|604.1|603.9|3250
1640084660000|2021-12-21 11:04:20|604.1|603.8|604.2|603.9|604.2|603.9|604.1|603.8|0
1640084670000|2021-12-21 11:04:30|604.3|604|604.4|604.2|604.4|604.2|604.3|604|700
1640084680000|2021-12-21 11:04:40|604.5|604.3|604.6|604.3|604.7|604.3|604.5|604.3|2287
1640084690000|2021-12-21 11:04:50|604.7|604.4|604.7|604.5|604.7|604.6|604.7|604.4|500
1640084700000|2021-12-21 11:05:00|604.6|604.4|604.7|604.3|604.7|604.4|604.6|604.3|0
1640084710000|2021-12-21 11:05:10|604.5|604.4|605.5|605.2|606|605.8|604.5|604.4|37687
1640084720000|2021-12-21 11:05:20|605.6|605.3|605.8|605.6|606|605.7|605.6|605.3|1686
1640084730000|2021-12-21 11:05:30|605.9|605.7|606|605.7|606.3|606|605.9|605.7|590
1640084740000|2021-12-21 11:05:40|606.1|605.8|606.5|606.2|606.5|606.2|606.1|605.8|2200
1640084750000|2021-12-21 11:05:50|606.6|606.3|606.8|606.6|606.8|606.7|606.6|606.3|5862
1640084760000|2021-12-21 11:06:00|606.9|606.7|607|606.8|607|606.8|606.9|606.7|200
1640084770000|2021-12-21 11:06:10|607.1|606.7|607.2|607|607.2|607.1|607|606.7|6803
1640084780000|2021-12-21 11:06:20|607.3|607.1|607.5|607.2|607.6|607.3|607.3|607.1|37
1640084790000|2021-12-21 11:06:30|607.4|607.1|607.1|606.9|607.4|607.1|607.1|606.9|8348
1640084800000|2021-12-21 11:06:40|607|606.7|606.7|606.3|607|606.7|606.7|606.3|514
1640084820000|2021-12-21 11:07:00|606.6|606.4|606.4|606|606.8|606.6|606.4|606|4121
1640084830000|2021-12-21 11:07:10|606.3|605.9|606.3|605.9|606.3|605.9|606.3|605.9|0
1640084840000|2021-12-21 11:07:20|606.2|606|606.7|606.4|607.3|606.8|606.2|606|27878
1640084850000|2021-12-21 11:07:30|606.8|606.5|606.6|606.4|606.9|606.5|606.5|606.3|2542
1640084860000|2021-12-21 11:07:40|606.7|606.5|606.7|606.3|607|606.7|606.5|606.3|3563
1640084870000|2021-12-21 11:07:50|606.6||606.5||606.6||606.5||0
1640084880000|2021-12-21 11:08:00|606.6|606.4|606.9|606.5|606.9|606.5|606.6|606.4|0
1640084890000|2021-12-21 11:08:10||606.6||606.6||606.6||606.6|0
1640084900000|2021-12-21 11:08:20|606.8|606.5|606.4|606.1|606.8|606.5|606.4|606.1|1976
1640084910000|2021-12-21 11:08:30|606.3|606|606.1|605.6|606.3|606|605.9|605.5|0
1640084920000|2021-12-21 11:08:40|606.2|605.7|606.1|605.7|606.2|605.8|606.1|605.7|0
1640084930000|2021-12-21 11:08:50|606|605.6|606|605.7|606|605.7|605.9|605.6|0
1640084940000|2021-12-21 11:09:00|606.1||606.1||606.1||606.1||0
1640084950000|2021-12-21 11:09:10|606|605.6|605.7|605.4|606|605.6|605.7|605.3|239
1640084960000|2021-12-21 11:09:20||605.3||605.4||605.4||605.3|0
1640084970000|2021-12-21 11:09:30|605.8|605.5|606.1|605.7|606.1|605.8|605.7|605.5|536
1640084980000|2021-12-21 11:09:40|606.2|605.8|606.6|606.2|606.6|606.2|606.2|605.8|2467
1640084990000|2021-12-21 11:09:50|606.5|606.3|607|606.8|607|606.9|606.5|606.3|5038
1640085000000|2021-12-21 11:10:00|606.9|606.7|606.5|606.1|606.9|606.7|606.5|606.1|753
1640085010000|2021-12-21 11:10:10|606.6|606.2|606.5|606.2|606.6|606.2|606.5|606.1|0
1640085020000|2021-12-21 11:10:20|606.4|606.3|606.7|606.3|606.7|606.4|606.4|606.3|106
1640085030000|2021-12-21 11:10:30|606.6|606.2|606.6|606.3|606.7|606.3|606.6|606.2|0
1640085040000|2021-12-21 11:10:40||606.2||606.2||606.2||606.2|0
1640085050000|2021-12-21 11:10:50|606.5|606.3|606.6|606.4|606.7|606.4|606.5|606.2|1000
1640085060000|2021-12-21 11:11:00|606.5|606.2|606.5|606.2|606.6|606.2|606.4|606.2|647
1640085070000|2021-12-21 11:11:10|606.4|606.1|605.9|605.5|606.4|606.1|605.9|605.5|4279
1640085080000|2021-12-21 11:11:20|605.8||605.8||605.8||605.8||0
1640085090000|2021-12-21 11:11:30||605.6||605.6||605.6||605.6|0
1640085100000|2021-12-21 11:11:40|605.7|605.5|605.8|605.4|605.8|605.5|605.5|605.2|1096
1640085110000|2021-12-21 11:11:50|605.4|605.3|605.7|605.4|605.7|605.4|605.4|605.1|12000
1640085130000|2021-12-21 11:12:10|605.6|605.3|605.6|605.3|605.7|605.4|605.5|605.3|985
1640085140000|2021-12-21 11:12:20|605.7||605.7||605.7||605.7||0
1640085150000|2021-12-21 11:12:30||605.4||605.5||605.5||605.4|0
1640085160000|2021-12-21 11:12:40|||||||||414
1640085170000|2021-12-21 11:12:50||605.4||605.5||605.5||605.4|0
1640085180000|2021-12-21 11:13:00|||||||||300
1640085190000|2021-12-21 11:13:10|605.6|605.4|605.6|605.4|605.7|605.5|605.5|605.4|831
1640085200000|2021-12-21 11:13:20|605.5|605.5|605.8|605.4|605.8|605.6|605.5|605.4|213
1640085210000|2021-12-21 11:13:30|605.9|605.5|606|605.7|606|605.7|605.9|605.5|365
1640085230000|2021-12-21 11:13:50|606.1|605.8|606.3|606|606.4|606|606.1|605.8|4500
1640085260000|2021-12-21 11:14:20|606.2|605.9|606|605.6|606.2|605.9|605.9|605.6|2757
1640085270000|2021-12-21 11:14:30|605.9|605.5|605.8|605.5|606|605.5|605.8|605.5|300
1640085280000|2021-12-21 11:14:40||605.6||605.6||605.6||605.6|0
1640085290000|2021-12-21 11:14:50|605.9|605.7|606.1|605.8|606.2|605.9|605.9|605.7|18030
1640085300000|2021-12-21 11:15:00|606.2|605.9|606|605.8|606.2|605.9|606|605.8|0
1640085310000|2021-12-21 11:15:10|606.1|605.9|606.4|606.2|606.5|606.2|606.1|605.9|814
1640085320000|2021-12-21 11:15:20|606.3|606.1|606.3|605.9|606.4|606.1|606.2|605.9|531
1640085330000|2021-12-21 11:15:30|606.4|606|606.3|606|606.4|606|606.3|606|0
1640085340000|2021-12-21 11:15:40|||||||||100
1640085350000|2021-12-21 11:15:50||606.1||606.1||606.1||606.1|0
1640085360000|2021-12-21 11:16:00|606.2|606|606|605.8|606.2|606|606|605.8|480
1640085370000|2021-12-21 11:16:10||605.7||605.7||605.7||605.7|0
1640085380000|2021-12-21 11:16:20||605.8||605.9||605.9||605.7|0
1640085390000|2021-12-21 11:16:30|605.9|605.8|605.9|605.8|605.9|605.9|605.9|605.8|1510
1640085400000|2021-12-21 11:16:40|606|605.7|606|605.7|606|605.7|605.8|605.7|917
1640085420000|2021-12-21 11:17:00|605.9|605.8|606|605.8|606|605.8|605.9|605.8|388
1640085430000|2021-12-21 11:17:10|605.9|605.7|605.7|605.4|605.9|605.7|605.6|605.2|2923
1640085440000|2021-12-21 11:17:20|605.6|605.3|605.6|605.2|605.6|605.3|605.5|605.2|0
1640085450000|2021-12-21 11:17:30|605.7|605.3|605.6|605.4|605.7|605.4|605.6|605.3|0
1640085460000|2021-12-21 11:17:40|605.7||605.6||605.7||605.6||0
1640085470000|2021-12-21 11:17:50|605.7||605.7||605.7||605.7||0
1640085480000|2021-12-21 11:18:00|605.6|605.3|605.6|605.3|605.6|605.3|605.5|605.2|1850
1640085500000|2021-12-21 11:18:20|605.7|605.4|605.7|605.6|605.7|605.6|605.7|605.4|1239
1640085510000|2021-12-21 11:18:30|605.6|605.5|605.7|605.5|605.7|605.6|605.6|605.5|425
1640085520000|2021-12-21 11:18:40|605.6||605.7||605.7||605.6||151
1640085530000|2021-12-21 11:18:50||605.6||605.6||605.6||605.6|7876
1640085540000|2021-12-21 11:19:00|||||||||8197
1640085550000|2021-12-21 11:19:10|605.8|605.7|605.9|605.8|605.9|605.8|605.8|605.7|0
1640085560000|2021-12-21 11:19:20|605.8|605.7|605.8|605.6|605.9|605.7|605.7|605.6|440
1640085570000|2021-12-21 11:19:30|605.7|605.5|605.6|605.3|605.7|605.5|605.6|605.3|125
1640085580000|2021-12-21 11:19:40|605.5|605.2|605.3|605.1|605.5|605.2|605.3|605|1221
1640085600000|2021-12-21 11:20:00|605.4|605.2|605.7|605.4|605.7|605.4|605.4|605.2|4000
1640085610000|2021-12-21 11:20:10|605.6|605.3|605.6|605.3|605.6|605.3|605.6|605.3|0
1640085620000|2021-12-21 11:20:20|605.7|605.4|605.8|605.4|605.8|605.4|605.7|605.4|0
1640085630000|2021-12-21 11:20:30|605.9|605.5|606|605.8|606|605.8|605.9|605.5|0
1640085640000|2021-12-21 11:20:40|606.1|605.9|606.1|605.9|606.1|605.9|606.1|605.9|6871
1640085650000|2021-12-21 11:20:50|606.2|606|606.9|606.7|606.9|606.7|606.2|605.9|5149
1640085660000|2021-12-21 11:21:00|606.8|606.6|606.9|606.7|606.9|606.7|606.8|606.5|3242
1640085670000|2021-12-21 11:21:10|607|606.6|606.9|606.7|607|606.9|606.9|606.6|8400
1640085680000|2021-12-21 11:21:20|607|606.8|607|606.7|607|606.8|607|606.7|0
1640085720000|2021-12-21 11:22:00|607.1|606.8|607.3|607.1|607.6|607.3|607.1|606.8|28862
1640085730000|2021-12-21 11:22:10|607.2|607|607.2|606.9|607.4|607|607|606.9|0
1640085740000|2021-12-21 11:22:20|607.1|606.8|607.3|607.1|607.3|607.1|607.1|606.8|1085
1640085760000|2021-12-21 11:22:40|607.2|607|607.2|606.9|607.2|607|607.1|606.8|5
1640085770000|2021-12-21 11:22:50|607.1|606.8|607.2|606.9|607.2|606.9|607.1|606.8|0
1640085780000|2021-12-21 11:23:00|607.1|606.8|607.2|606.8|607.2|606.9|607.1|606.7|0
1640085790000|2021-12-21 11:23:10|607|606.7|606.9|606.6|607|606.7|606.9|606.4|2842
1640085800000|2021-12-21 11:23:20|606.8|606.5|607|606.6|607|606.6|606.8|606.5|460
1640085820000|2021-12-21 11:23:40|606.9|606.7|606.9|606.5|606.9|606.7|606.9|606.5|0
1640085830000|2021-12-21 11:23:50||606.6||606.6||606.6||606.6|0
1640085840000|2021-12-21 11:24:00|606.7|606.5|606.6|606.3|606.7|606.5|606.5|606.2|281
1640085850000|2021-12-21 11:24:10|606.7|606.4|606.7|606.4|606.7|606.4|606.7|606.4|0
1640085870000|2021-12-21 11:24:30|606.6|606.3|606.5|606.1|606.6|606.3|606.5|606.1|0
1640085880000|2021-12-21 11:24:40|606.4|606|606.3|606|606.5|606.1|606.3|606|521
1640085890000|2021-12-21 11:24:50|606.4|606.1|606.6|606.3|606.6|606.3|606.4|606.1|0
1640085910000|2021-12-21 11:25:10|606.7||606.6||606.7||606.6||0
1640085920000|2021-12-21 11:25:20|606.7|606.4|606.6|606.3|606.7|606.5|606.5|606.3|400
1640085930000|2021-12-21 11:25:30|606.7|606.2|606.6|606.3|606.7|606.3|606.6|606.2|0
1640085940000|2021-12-21 11:25:40||606.2||606.3||606.3||606.2|0
1640085970000|2021-12-21 11:26:10|606.7||606.5||606.7||606.5||0
1640085990000|2021-12-21 11:26:30|606.6||606.6||606.6||606.6||0
1640086000000|2021-12-21 11:26:40|606.5|606.4|606.7|606.4|606.7|606.5|606.5|606.3|600
1640086010000|2021-12-21 11:26:50||606.5||606.5||606.5||606.5|0
1640086020000|2021-12-21 11:27:00|606.6|606.4|606.5|606.3|606.6|606.4|606.4|606.3|1800
1640086030000|2021-12-21 11:27:10|606.6|606.4|606.8|606.4|606.8|606.5|606.6|606.3|1000
1640086050000|2021-12-21 11:27:30||606.5||606.5||606.6||606.5|417
1640086060000|2021-12-21 11:27:40|606.9|606.6|606.7|606.6|606.9|606.6|606.7|606.4|1680
1640086070000|2021-12-21 11:27:50|606.6|606.5|606.9|606.6|606.9|606.6|606.6|606.5|2856
1640086080000|2021-12-21 11:28:00||606.7||606.6||606.7||606.6|658
1640086100000|2021-12-21 11:28:20||606.7||606.6||606.7||606.6|0
1640086110000|2021-12-21 11:28:30||606.7||606.7||606.8||606.6|0
1640086120000|2021-12-21 11:28:40|606.8||606.9||606.9||606.8||310
1640086130000|2021-12-21 11:28:50|606.8|606.6|606.7|606.5|606.8|606.6|606.7|606.5|427
1640086140000|2021-12-21 11:29:00||606.6||606.5||606.6||606.5|0
1640086150000|2021-12-21 11:29:10|606.8|606.6|606.7|606.6|606.9|606.7|606.7|606.5|1042
1640086160000|2021-12-21 11:29:20|606.8|606.7|606.9|606.6|606.9|606.7|606.8|606.5|25
1640086170000|2021-12-21 11:29:30|607|606.7|607|606.7|607|606.7|607|606.7|612
1640086190000|2021-12-21 11:29:50|607.1|606.8|607|606.8|607.2|607|606.9|606.7|7320
1640086200000|2021-12-21 11:30:00|606.9|606.7|606.8|606.5|607|606.7|606.7|606.5|2741
1640086210000|2021-12-21 11:30:10|606.7||606.8||606.8||606.7||0
1640086220000|2021-12-21 11:30:20|606.7||606.8||606.8||606.7||0
1640086230000|2021-12-21 11:30:30|606.7||606.7||606.7||606.7||0
1640086240000|2021-12-21 11:30:40|606.6|606.4|606.7|606.4|606.7|606.4|606.5|606.4|716
1640086250000|2021-12-21 11:30:50|606.6||606.6||606.6||606.6||0
1640086260000|2021-12-21 11:31:00|606.7|606.5|606.7|606.5|606.7|606.5|606.6|606.5|521
1640086280000|2021-12-21 11:31:20|606.8|606.6|606.7|606.5|606.9|606.6|606.6|606.4|29
1640086290000|2021-12-21 11:31:30||606.6||606.6||606.6||606.6|0
1640086310000|2021-12-21 11:31:50|606.8||606.7||606.8||606.7||0
1640086320000|2021-12-21 11:32:00|606.6|606.5|606.3|605.9|606.6|606.5|606.1|605.9|4450
1640086330000|2021-12-21 11:32:10||606||606||606||606|0
1640086340000|2021-12-21 11:32:20|606.4|606.1|606.3|606.1|606.5|606.2|606.3|606.1|1421
1640086350000|2021-12-21 11:32:30|606.2|606.2|606.2|605.9|606.2|606.2|606.2|605.9|0
1640086360000|2021-12-21 11:32:40|606.1|605.6|605.9|605.7|606.2|605.8|605.9|605.6|5000
1640086370000|2021-12-21 11:32:50|606|605.8|606.2|605.9|606.2|606|605.9|605.8|1723
1640086380000|2021-12-21 11:33:00|606.3|606|606.3|606|606.3|606.1|606.3|606|0
1640086400000|2021-12-21 11:33:20|606.2|605.9|606|605.9|606.2|606|606|605.9|1725
1640086410000|2021-12-21 11:33:30|605.9|605.8|606|605.7|606|605.9|605.9|605.7|551
1640086420000|2021-12-21 11:33:40||605.8||605.8||605.8||605.8|0
1640086430000|2021-12-21 11:33:50||605.7||605.7||605.8||605.7|0
1640086440000|2021-12-21 11:34:00||605.8||605.8||605.8||605.8|0
1640086470000|2021-12-21 11:34:30|606.1||606.1||606.1||605.9||769
1640086480000|2021-12-21 11:34:40|606.2|605.9|606.2|605.9|606.2|605.9|606.2|605.9|0
1640086490000|2021-12-21 11:34:50|606.1||606.1||606.1||606.1||70
1640086500000|2021-12-21 11:35:00|606.2|606|606.3|606.1|606.3|606.1|606.2|606|978
1640086510000|2021-12-21 11:35:10||606||606||606||606|0
1640086530000|2021-12-21 11:35:30|606.4|606.1|606.6|606.4|606.6|606.4|606.4|606.1|35
1640086540000|2021-12-21 11:35:40|606.7|606.5|606.9|606.6|606.9|606.6|606.6|606.4|2336
1640086550000|2021-12-21 11:35:50|607|606.7|607.3|607.1|607.3|607.1|607|606.7|2800
1640086560000|2021-12-21 11:36:00|607.4|607.2|607.5|607.3|607.5|607.3|607.4|607.2|249
1640086570000|2021-12-21 11:36:10|607.4|607.4|607.6|607.4|607.7|607.4|607.4|607.4|0
1640086580000|2021-12-21 11:36:20|607.7|607.3|607.5|607.3|607.7|607.4|607.5|607.3|4119
1640086590000|2021-12-21 11:36:30|607.6|607.4|607.6|607.4|607.7|607.4|607.6|607.4|957
1640086600000|2021-12-21 11:36:40|607.5|607.2|607.5|607.3|607.6|607.4|607.4|607.2|4150
1640086610000|2021-12-21 11:36:50|607.6|607.4|607.5|607.3|607.6|607.4|607.5|607.3|1248
1640086620000|2021-12-21 11:37:00|607.6|607.4|607.3|607.2|607.8|607.5|607.3|607.2|2072
1640086630000|2021-12-21 11:37:10|607.4|607.3|607.5|607.3|607.6|607.4|607.4|607.2|294
1640086640000|2021-12-21 11:37:20|607.6|607.4|607.7|607.3|607.7|607.4|607.6|607.3|4327
1640086650000|2021-12-21 11:37:30|607.6|607.2|607.5|607.2|607.6|607.2|607.5|607.2|0
1640086660000|2021-12-21 11:37:40|607.4|607.3|607.7|607.4|607.7|607.4|607.3|607.3|195
1640086670000|2021-12-21 11:37:50|607.6|607.3|607.6|607.4|607.6|607.4|607.5|607.2|429
1640086680000|2021-12-21 11:38:00||607.5||607.5||607.5||607.5|100
1640086690000|2021-12-21 11:38:10|607.7|607.4|607.6|607.5|607.7|607.5|607.6|607.4|0
1640086700000|2021-12-21 11:38:20|607.7|607.6|607.9|607.8|607.9|607.8|607.7|607.5|805
1640086710000|2021-12-21 11:38:30|607.8|607.7|607.7|607.4|607.9|607.8|607.7|607.4|1466
1640086720000|2021-12-21 11:38:40|607.6|607.3|607.5|607.3|607.7|607.4|607.5|607.2|192
1640086730000|2021-12-21 11:38:50|607.6|607.4|607.7|607.4|607.7|607.4|607.6|607.4|104
1640086740000|2021-12-21 11:39:00|607.6|607.5|607.6|607.5|607.7|607.5|607.6|607.4|200
1640086750000|2021-12-21 11:39:10|607.7|607.4|607.5|607.2|607.7|607.4|607.5|607.2|393
1640086760000|2021-12-21 11:39:20|607.6|607.3|606.9|606.7|607.6|607.3|606.9|606.6|10373
1640086770000|2021-12-21 11:39:30|606.8|606.6|607|606.7|607|606.7|606.7|606.4|1351
1640086780000|2021-12-21 11:39:40|606.9|606.5|606.9|606.6|606.9|606.6|606.8|606.4|4900
1640086790000|2021-12-21 11:39:50|606.8|606.4|606.5|606.2|606.8|606.4|606.5|606.1|1200
1640086800000|2021-12-21 11:40:00|606.6|606.3|606.4|606.1|606.6|606.3|606.4|606|1000
1640086810000|2021-12-21 11:40:10|606.3|606|606.5|606.2|606.5|606.2|606.3|605.9|521
1640086820000|2021-12-21 11:40:20|606.6|606.3|606.6|606.3|606.6|606.3|606.5|606.3|0
1640086830000|2021-12-21 11:40:30|606.5||606.5||606.5||606.5||0
1640086840000|2021-12-21 11:40:40|606.4|606.2|606.1|605.8|606.4|606.2|606|605.8|1421
1640086850000|2021-12-21 11:40:50|606|605.7|606|605.8|606.1|605.8|605.9|605.7|0
1640086860000|2021-12-21 11:41:00|606.1|605.9|606.1|605.8|606.3|606|606.1|605.8|2805
1640086870000|2021-12-21 11:41:10|606|605.7|606|605.8|606|605.8|605.9|605.6|0
1640086880000|2021-12-21 11:41:20|605.9|605.7|605.7|605.5|605.9|605.7|605.7|605.4|4
1640086890000|2021-12-21 11:41:30|605.9|605.6|605.9|605.6|605.9|605.6|605.8|605.6|1000
1640086900000|2021-12-21 11:41:40|605.8||605.9||605.9||605.8||0
1640086910000|2021-12-21 11:41:50|605.8||605.8||605.8||605.8||0
1640086920000|2021-12-21 11:42:00|605.7|605.5|605.5|605.2|605.7|605.5|605.5|605.2|1421
1640086930000|2021-12-21 11:42:10|605.6|605.3|605.3|605|605.7|605.4|605.3|605|300
1640086940000|2021-12-21 11:42:20|605.2|604.9|605.1|604.7|605.2|604.9|605.1|604.7|458
1640086950000|2021-12-21 11:42:30|605.2|604.8|605.2|605|605.2|605|605.2|604.8|0
1640086960000|2021-12-21 11:42:40|605.3|605.1|605.3|605|605.4|605.1|605.3|605|0
1640086970000|2021-12-21 11:42:50|605.2|604.9|605.4|605|605.4|605.1|605.1|604.8|251
1640086980000|2021-12-21 11:43:00|605.5||605.5||605.5||605.5||0
1640086990000|2021-12-21 11:43:10|605.4|604.9|605.2|604.9|605.4|604.9|605.2|604.9|0
1640087000000|2021-12-21 11:43:20|605.3|605|604.9|604.6|605.4|605|604.9|604.6|3448
1640087010000|2021-12-21 11:43:30|605|604.7|605|604.7|605|604.7|605|604.7|0
1640087020000|2021-12-21 11:43:40|605.1|604.8|605.1|604.8|605.1|604.8|605.1|604.8|0
1640087030000|2021-12-21 11:43:50|605.2|604.9|605.2|604.9|605.2|604.9|605.2|604.8|0
1640087040000|2021-12-21 11:44:00|605.1|605|605.7|605.2|605.8|605.2|605.1|605|34
1640087050000|2021-12-21 11:44:10|605.6||605.7||605.7||605.6||0
1640087060000|2021-12-21 11:44:20|605.8|605.8|605.7|605.3|605.9|605.8|605.7|605.2|8000
1640087090000|2021-12-21 11:44:50|605.6|605.4|605.7|605.4|605.9|605.6|605.6|605.4|881
1640087100000|2021-12-21 11:45:00|605.6|605.3|605.5|605.3|605.6|605.3|605.4|605.3|0
1640087110000|2021-12-21 11:45:10|605.4|605.2|605.3|604.9|605.5|605.3|605.3|604.8|685
1640087130000|2021-12-21 11:45:30|605.4|605|605.3|604.9|605.5|605.3|605.3|604.9|1
1640087140000|2021-12-21 11:45:40|605.4||605.3||605.4||605.3||0
1640087150000|2021-12-21 11:45:50|605.2||605.2||605.2||605.2||50
1640087160000|2021-12-21 11:46:00|605|605|605.5|605.2|605.5|605.2|605|605|1000
1640087170000|2021-12-21 11:46:10|605.4|605.1|605.3|604.9|605.4|605.2|605.3|604.9|817
1640087180000|2021-12-21 11:46:20|605.2|605|605.3|605|605.3|605.1|605.2|605|0
1640087210000|2021-12-21 11:46:50|605.4|605.1|605.6|605.2|605.6|605.3|605.3|605.1|754
1640087220000|2021-12-21 11:47:00|605.5||605.5||605.5||605.5||0
1640087230000|2021-12-21 11:47:10|605.6|605.3|605.6|605.3|605.6|605.4|605.6|605.3|0
1640087240000|2021-12-21 11:47:20|605.7|605.4|605.9|605.5|605.9|605.6|605.7|605.4|0
1640087260000|2021-12-21 11:47:40||605.6||605.5||605.6||605.5|0
1640087270000|2021-12-21 11:47:50||605.4||605.4||605.4||605.4|0
1640087280000|2021-12-21 11:48:00|605.8|605.3|605.4|605.1|605.8|605.4|605.3|605|1702
1640087290000|2021-12-21 11:48:10|605.5|605.2|605.4|605.1|605.5|605.2|605.4|605.1|350
1640087300000|2021-12-21 11:48:20|605.5|605.2|605.5|605.2|605.5|605.2|605.5|605.2|0
1640087310000|2021-12-21 11:48:30|605.6|605.3|605.5|605.2|605.6|605.3|605.5|605.2|0
1640087330000|2021-12-21 11:48:50|605.6||605.6||605.6||605.6||0
1640087340000|2021-12-21 11:49:00|605.7|605.3|605.7|605.3|605.7|605.3|605.7|605.3|0
1640087350000|2021-12-21 11:49:10|605.6|605.4|605.6|605.4|605.6|605.4|605.5|605.4|0
1640087360000|2021-12-21 11:49:20|605.5|605.2|605.5|605.2|605.6|605.4|605.3|605.2|5934
1640087370000|2021-12-21 11:49:30|605.6|605.3|605.8|605.4|605.8|605.4|605.5|605.3|200
1640087380000|2021-12-21 11:49:40|605.9|605.5|605.9|605.5|605.9|605.5|605.9|605.5|0
1640087390000|2021-12-21 11:49:50|606|605.6|606|605.8|606|605.8|605.9|605.6|0
1640087400000|2021-12-21 11:50:00|606.1|605.9|606.5|606.2|606.8|606.5|606.1|605.9|28510
1640087410000|2021-12-21 11:50:10|606.4|606.1|606.4|606.1|606.4|606.1|606.2|605.9|367
1640087420000|2021-12-21 11:50:20|606.3|606|606.2|605.9|606.3|606.1|606.1|605.9|88
1640087450000|2021-12-21 11:50:50|606.1|605.8|606.1|605.7|606.1|605.8|605.9|605.6|1137
1640087460000|2021-12-21 11:51:00|606|605.6|605.9|605.7|606|605.8|605.8|605.6|839
1640087480000|2021-12-21 11:51:20|606|605.8|606.1|605.8|606.1|605.9|605.9|605.7|4005
1640087490000|2021-12-21 11:51:30|606||606.1||606.1||606||0
1640087500000|2021-12-21 11:51:40|606|605.7|606|605.7|606|605.7|605.9|605.7|547
1640087510000|2021-12-21 11:51:50|605.9|605.6|605.9|605.5|605.9|605.6|605.8|605.5|2545
1640087520000|2021-12-21 11:52:00||605.6||605.6||605.6||605.6|0
1640087530000|2021-12-21 11:52:10|606|605.7|606.1|605.7|606.1|605.7|606|605.7|3139
1640087540000|2021-12-21 11:52:20|606.2|605.8|606.6|606.3|606.6|606.3|606.2|605.8|1981
1640087550000|2021-12-21 11:52:30|606.7|606.4|606.3|605.9|606.7|606.4|606.2|605.9|7121
1640087560000|2021-12-21 11:52:40|606.2|605.8|606.1|605.8|606.2|605.8|606.1|605.7|2284
1640087590000|2021-12-21 11:53:10|606|605.7|605.8|605.5|606.1|605.7|605.8|605.4|3593
1640087600000|2021-12-21 11:53:20|605.7|605.4|605.5|605.1|605.7|605.4|605.5|605|0
1640087620000|2021-12-21 11:53:40||605.2||605.2||605.2||605.2|0
1640087630000|2021-12-21 11:53:50|605.4|605|605.3|605.2|605.4|605.2|605.3|605|0
1640087640000|2021-12-21 11:54:00|605.2|605|605.2|604.9|605.2|605|605.1|604.8|3
1640087650000|2021-12-21 11:54:10|605.3|605|605.3|605|605.3|605|605.3|605|0
1640087660000|2021-12-21 11:54:20|605.2|604.9|605.3|605|605.3|605|605.2|604.9|0
1640087670000|2021-12-21 11:54:30|605.2|604.9|605.2|604.9|605.2|604.9|605.2|604.9|0
1640087690000|2021-12-21 11:54:50|605.1|604.8|605|604.7|605.1|604.8|604.9|604.6|495
1640087700000|2021-12-21 11:55:00|604.9|604.6|604.9|604.5|604.9|604.7|604.9|604.5|0
1640087710000|2021-12-21 11:55:10||604.7||604.7||604.7||604.7|0
1640087720000|2021-12-21 11:55:20|604.8|604.5|604.7|604.3|604.8|604.5|604.7|604.3|1
1640087730000|2021-12-21 11:55:30|604.8|604.4|604.7|604.4|604.8|604.6|604.7|604.4|0
1640087740000|2021-12-21 11:55:40|604.8|604.5|604.8|604.5|604.8|604.6|604.8|604.5|0
1640087750000|2021-12-21 11:55:50|604.7||604.7||604.7||604.7||0
1640087790000|2021-12-21 11:56:30|604.6|604.4|604.4|604.1|604.6|604.4|604.4|604|4031
1640087800000|2021-12-21 11:56:40||604||604||604.1||604|0
1640087810000|2021-12-21 11:56:50|604.5|604.1|604.6|604.3|604.6|604.3|604.5|604.1|0
1640087830000|2021-12-21 11:57:10|604.5|604.4|604.7|604.5|604.9|604.5|604.5|604.4|780
1640087840000|2021-12-21 11:57:20|604.8|604.6|604.7|604.5|604.9|604.6|604.6|604.5|0
1640087850000|2021-12-21 11:57:30|604.8|604.6|604.8|604.5|604.9|604.6|604.8|604.5|1000
1640087870000|2021-12-21 11:57:50|604.7|604.6|604.9|604.6|605|604.6|604.7|604.6|300
1640087880000|2021-12-21 11:58:00|605|604.7|605|604.8|605|604.8|605|604.7|0
1640087900000|2021-12-21 11:58:20||604.9||604.8||604.9||604.8|4468
1640087910000|2021-12-21 11:58:30|604.9|604.7|604.9|604.6|605|604.7|604.7|604.5|2591
1640087920000|2021-12-21 11:58:40|604.8|604.5|604.8|604.5|604.8|604.5|604.8|604.5|0
1640087930000|2021-12-21 11:58:50|604.9|604.6|605|604.7|605|604.8|604.9|604.6|749
1640087950000|2021-12-21 11:59:10|604.9|604.6|604.9|604.7|604.9|604.7|604.8|604.6|170
1640087960000|2021-12-21 11:59:20|605||604.9||605||604.9||0
1640087970000|2021-12-21 11:59:30||604.8||604.8||604.8||604.8|0
1640087980000|2021-12-21 11:59:40|604.8|604.7|604.9|604.8|604.9|604.8|604.8|604.6|86
1640087990000|2021-12-21 11:59:50|604.8|604.3|604.8|604.5|604.8|604.5|604.6|604.3|9320
1640088130000|2021-12-21 12:02:10|605.2|604.7|605|604.2|605.2|604.7|605|604.1|528
1640088140000|2021-12-21 12:02:20|604.9|604.7|604.7|604.4|604.9|604.7|604.7|604.2|1786
1640088150000|2021-12-21 12:02:30|604.3|604.2|605.1|604.9|605.1|604.9|604.3|604.2|15521
1640088160000|2021-12-21 12:02:40|605.2|605|605.2|605|605.4|605|605.2|605|521
1640088170000|2021-12-21 12:02:50|605.1|604.8|605.2|604.9|605.2|604.9|605|604.8|884
1640088180000|2021-12-21 12:03:00|605.1|604.8|604.9|604.6|605.4|605|604.8|604.6|4079
1640088190000|2021-12-21 12:03:10|605|604.7|605.1|604.9|605.1|604.9|604.9|604.7|3
1640088210000|2021-12-21 12:03:30|605.2|605|605.5|605.2|605.6|605.3|605.2|605|15803
1640088220000|2021-12-21 12:03:40|605.6|605.3|605.7|605.4|605.7|605.4|605.6|605.3|0
1640088230000|2021-12-21 12:03:50|605.8||605.9||605.9||605.8||0
1640088240000|2021-12-21 12:04:00|606|605.5|606|605.6|606|605.6|606|605.5|0
1640088250000|2021-12-21 12:04:10|605.9||605.9||605.9||605.9||118
1640088260000|2021-12-21 12:04:20|606||606||606||606||0
1640088270000|2021-12-21 12:04:30|605.9||605.9||605.9||605.9||0
1640088280000|2021-12-21 12:04:40|606|605.7|606|605.9|606|605.9|606|605.7|1384
1640088290000|2021-12-21 12:04:50|606.1|606|606.6|606.2|606.6|606.2|606.1|606|2367
1640088300000|2021-12-21 12:05:00|606.5|606.3|606.6|606.3|606.6|606.3|606.3|606|3136
1640088310000|2021-12-21 12:05:10|606.5|606.2|606|605.8|606.5|606.2|605.9|605.7|2762
1640088320000|2021-12-21 12:05:20|605.9|605.7|605.8|605.4|606|605.7|605.8|605.4|678
1640088330000|2021-12-21 12:05:30|605.7||605.8||605.8||605.7||0
1640088340000|2021-12-21 12:05:40|605.7|605.5|605.7|605.5|605.8|605.5|605.6|605.5|0
1640088350000|2021-12-21 12:05:50|605.6|605.3|605.6|605.2|605.6|605.3|605.5|605.2|838
1640088370000|2021-12-21 12:06:10|605.5||605.5||605.5||605.4||0
1640088380000|2021-12-21 12:06:20|605.4|605|605.4|604.9|605.5|605|605.1|604.8|1345
1640088390000|2021-12-21 12:06:30|605.5|605|605.5|605.1|605.6|605.1|605.5|605|0
1640088400000|2021-12-21 12:06:40|605.6|605|605.2|605.1|605.6|605.2|605.2|605|2004
1640088410000|2021-12-21 12:06:50|605.3||605.3||605.3||605.3||13
1640088420000|2021-12-21 12:07:00|605.4|604.9|605.4|605.1|605.4|605.1|605.4|604.9|444
1640088430000|2021-12-21 12:07:10|605.5|605.2|605.6|605.3|605.6|605.3|605.5|605.2|0
1640088440000|2021-12-21 12:07:20|605.5|605.2|605.5|605.2|605.5|605.2|605.5|605.2|0
1640088450000|2021-12-21 12:07:30|605.6|605.3|605.7|605.3|605.7|605.3|605.6|605.3|0
1640088460000|2021-12-21 12:07:40|605.6|605.2|605.6|605.3|605.6|605.3|605.5|605.2|0
1640088470000|2021-12-21 12:07:50|605.7|605.1|605.4|605.1|605.7|605.3|605.4|605.1|4575
1640088480000|2021-12-21 12:08:00|605.5|605.3|605.2|605|605.5|605.3|605.2|605|2
1640088490000|2021-12-21 12:08:10|605.1|604.8|605.1|604.8|605.2|604.9|605|604.8|1079
1640088500000|2021-12-21 12:08:20|605.2|604.9|605.4|605.1|605.4|605.1|605.1|604.8|1034
1640088510000|2021-12-21 12:08:30|605.3|605|605|604.7|605.3|605.1|605|604.6|1031
1640088530000|2021-12-21 12:08:50|605.1|604.8|605.1|604.7|605.1|604.9|605.1|604.7|0
1640088550000|2021-12-21 12:09:10|605|604.6|605|604.7|605|604.7|605|604.6|0
1640088570000|2021-12-21 12:09:30|604.9|604.6|604.8|604.4|605|604.7|604.7|604.4|3327
1640088590000|2021-12-21 12:09:50|604.9|604.5|604.6|604.3|604.9|604.6|604.6|604.3|1571
1640088600000|2021-12-21 12:10:00|604.7|604.4|604.7|604.3|604.7|604.4|604.5|604.1|6859
1640088620000|2021-12-21 12:10:20|604.6|604.2|604.5|604.1|604.6|604.2|604.3|604|521
1640088630000|2021-12-21 12:10:30|604.4|604|604.3|604|604.5|604.2|603.9|603.6|8561
1640088640000|2021-12-21 12:10:40|604.2|603.9|604|603.7|604.4|604.1|604|603.7|11282
1640088650000|2021-12-21 12:10:50|603.9|603.6|603.5|603.3|603.9|603.7|603.5|603.1|2179
1640088660000|2021-12-21 12:11:00|603.6|603.4|603.9|603.6|603.9|603.6|603.5|603.1|4285
1640088670000|2021-12-21 12:11:10|604|603.7|604.1|603.7|604.2|604.1|603.9|603.7|2747
1640088680000|2021-12-21 12:11:20|604.2|603.8|604.6|604.2|604.7|604.2|604.2|603.8|3163
1640088690000|2021-12-21 12:11:30|604.7|604.3|604.4|604.1|604.7|604.3|604.2|604|2072
1640088700000|2021-12-21 12:11:40|604.3|604|604.2|603.8|604.3|604|604.1|603.8|244
1640088710000|2021-12-21 12:11:50|604.1||604.1||604.1||604.1||0
1640088720000|2021-12-21 12:12:00|604|603.7|604|603.7|604.1|603.9|604|603.5|2906
1640088730000|2021-12-21 12:12:10|604.1|603.6|603.8|603.5|604.1|603.6|603.7|603.3|398
1640088740000|2021-12-21 12:12:20|603.9|603.6|603.6|603.3|604|603.7|603.6|603.3|788
1640088750000|2021-12-21 12:12:30|603.7|603.4|603.6|603.3|603.7|603.4|603.4|603.3|401
1640088760000|2021-12-21 12:12:40|603.7|603.4|603.8|603.4|603.8|603.4|603.7|603.4|0
1640088770000|2021-12-21 12:12:50|603.7||603.7||603.7||603.7||0
1640088780000|2021-12-21 12:13:00|603.6|603.3|603.9|603.6|604|603.7|603.6|603.3|1639
1640088790000|2021-12-21 12:13:10|603.8|603.5|604|603.7|604|603.7|603.7|603.4|1739
1640088800000|2021-12-21 12:13:20|604.1|603.8|604.2|603.9|604.2|603.9|604.1|603.8|521
1640088810000|2021-12-21 12:13:30|604.3||604.3||604.3||604.3||0
1640088820000|2021-12-21 12:13:40|604.4|604|604.4|604.1|604.7|604.4|604.4|604|5253
1640088830000|2021-12-21 12:13:50|604.3|604|604.1|603.9|604.3|604|604.1|603.9|2637
1640088840000|2021-12-21 12:14:00|604.2|604|604.3|604|604.3|604|604.1|604|1395
1640088850000|2021-12-21 12:14:10|604.2|603.9|604.2|603.9|604.2|603.9|604.2|603.9|138
1640088860000|2021-12-21 12:14:20|604.3|604|604.4|604.1|604.4|604.2|604.3|604|96
1640088870000|2021-12-21 12:14:30|604.3|604.2|604.5|604.1|604.5|604.2|604.2|604.1|1
1640088880000|2021-12-21 12:14:40|604.4|604|604.4|604|604.4|604.1|604.1|603.9|1466
1640088900000|2021-12-21 12:15:00|604.5|603.9|604.1|603.7|604.5|603.9|604.1|603.6|1330
1640088910000|2021-12-21 12:15:10|604.2|603.8|604.3|603.9|604.3|603.9|604.2|603.8|1580
1640088920000|2021-12-21 12:15:20|604.2||604.2||604.2||604.2||0
1640088930000|2021-12-21 12:15:30|604.3|604|604.7|604.3|604.7|604.3|604.3|603.9|4383
1640088940000|2021-12-21 12:15:40|604.6||604.8||604.8||604.6||100
1640088950000|2021-12-21 12:15:50|604.6||604.6||604.6||604.6||0
1640088960000|2021-12-21 12:16:00|604.8|604.7|604.9|604.5|604.9|604.7|604.7|604.4|7887
1640088970000|2021-12-21 12:16:10|605|604.6|604.8|604.5|605|604.7|604.8|604.5|1870
1640088980000|2021-12-21 12:16:20|604.7|604.4|604.7|604.4|604.7|604.4|604.7|604.4|1757
1640088990000|2021-12-21 12:16:30|604.8|604.5|604.7|604.4|604.8|604.5|604.7|604.4|400
1640089000000|2021-12-21 12:16:40|604.6|604.3|604.5|604.2|604.6|604.3|604.3|604.1|4822
1640089010000|2021-12-21 12:16:50|604.4|604.1|604.2|604|604.4|604.1|604.2|604|250
1640089020000|2021-12-21 12:17:00|604.3|604.1|604.4|604.1|604.4|604.2|604.3|604|742
1640089030000|2021-12-21 12:17:10||604.2||604.2||604.2||604.2|0
1640089050000|2021-12-21 12:17:30|604.3|604.1|604.4|604.1|604.4|604.1|604.2|603.9|2692
1640089060000|2021-12-21 12:17:40|604.3|604|604.4|604|604.4|604|604.3|603.9|905
1640089070000|2021-12-21 12:17:50|604.3|603.9|604.8|604.6|604.8|604.6|604.2|603.9|21683
1640089080000|2021-12-21 12:18:00|604.9|604.5|605.1|604.8|605.1|604.9|604.9|604.5|5204
1640089090000|2021-12-21 12:18:10|605.2|604.9|605.1|604.9|605.4|605.2|605.1|604.9|2754
1640089100000|2021-12-21 12:18:20|605|604.8|605.1|604.6|605.1|604.8|604.8|604.5|1126
1640089110000|2021-12-21 12:18:30|605||605||605||604.9||0
1640089120000|2021-12-21 12:18:40||604.7||604.7||604.7||604.7|0
1640089130000|2021-12-21 12:18:50||604.8||604.8||604.8||604.7|0
1640089140000|2021-12-21 12:19:00|604.9|604.7|605|604.8|605|604.8|604.9|604.6|190
1640089150000|2021-12-21 12:19:10|604.9|604.6|604.8|604.4|604.9|604.6|604.7|604.4|15
1640089160000|2021-12-21 12:19:20|604.7|604.3|604.4|604.1|604.7|604.3|604.3|604|3878
1640089170000|2021-12-21 12:19:30|604.3||604.4||604.4||604.2||0
1640089180000|2021-12-21 12:19:40|604.5|604.2|604.5|604.2|604.5|604.2|604.5|604.2|0
1640089190000|2021-12-21 12:19:50|604.6|604.3|604.9|604.5|604.9|604.5|604.6|604.3|1421
1640089200000|2021-12-21 12:20:00|604.8|604.4|604.7|604.4|604.8|604.4|604.7|604.4|0
1640089210000|2021-12-21 12:20:10|604.8|604.3|604.8|604.4|604.8|604.4|604.6|604.3|1450
1640089220000|2021-12-21 12:20:20|604.9|604.5|604.9|604.5|604.9|604.5|604.9|604.5|0
1640089260000|2021-12-21 12:21:00|604.8|604.4|604.9|604.6|604.9|604.6|604.5|604.4|942
1640089270000|2021-12-21 12:21:10|604.8|604.7|604.8|604.5|604.8|604.7|604.8|604.5|337
1640089290000|2021-12-21 12:21:30|604.9||604.8||604.9||604.8||0
1640089300000|2021-12-21 12:21:40|604.9|604.6|604.9|604.6|604.9|604.6|604.9|604.6|709
1640089310000|2021-12-21 12:21:50|604.5|604.4|604.8|604.5|604.9|604.5|604.5|604.3|8000
1640089320000|2021-12-21 12:22:00|604.9|604.6|605|604.7|605|604.7|604.9|604.5|0
1640089330000|2021-12-21 12:22:10||604.6||604.6||604.6||604.6|0
1640089340000|2021-12-21 12:22:20||604.7||604.7||604.8||604.7|400
1640089350000|2021-12-21 12:22:30|605.1|604.8|605.3|605|605.3|605|605.1|604.7|420
1640089380000|2021-12-21 12:23:00|605.2|605.1|605.2|605|605.3|605.1|605.1|605|1480
1640089390000|2021-12-21 12:23:10|605.1|604.8|605.2|604.9|605.2|604.9|605|604.7|2664
1640089400000|2021-12-21 12:23:20||605||604.9||605||604.9|0
1640089410000|2021-12-21 12:23:30|605.3|605|605.3|605.1|605.3|605.1|605.3|605|0
1640089430000|2021-12-21 12:23:50|605.2|604.9|605.1|604.9|605.2|604.9|605.1|604.8|697
1640089440000|2021-12-21 12:24:00|605.2|605|605.2|604.9|605.2|605|605.2|604.9|0
1640089450000|2021-12-21 12:24:10|605.1|604.8|605.2|604.9|605.2|604.9|605.1|604.8|1541
1640089470000|2021-12-21 12:24:30||605||604.9||605||604.9|0
1640089480000|2021-12-21 12:24:40|605.1|604.8|605.1|604.8|605.1|604.8|605.1|604.8|0
1640089490000|2021-12-21 12:24:50|605|604.7|605|604.6|605|604.7|604.9|604.6|3
1640089500000|2021-12-21 12:25:00|605.1|604.7|605|604.8|605.1|604.9|605|604.7|22
1640089510000|2021-12-21 12:25:10|605.1|604.9|605.2|605|605.2|605|605.1|604.9|1097
1640089520000|2021-12-21 12:25:20|605.3|605.1|605.5|605.2|605.7|605.3|605.3|605.1|4220
1640089530000|2021-12-21 12:25:30|605.6|605.3|605.7|605.4|605.7|605.4|605.5|605.2|4000
1640089540000|2021-12-21 12:25:40|605.8|605.5|605.9|605.7|605.9|605.7|605.8|605.5|72
1640089550000|2021-12-21 12:25:50|606|605.8|606.5|606.2|606.5|606.2|605.9|605.7|1596
1640089560000|2021-12-21 12:26:00|606.6|606.1|606.1|605.9|606.6|606.2|606.1|605.9|2978
1640089570000|2021-12-21 12:26:10|606.2|605.7|606.3|605.9|606.3|605.9|606|605.7|3200
1640089580000|2021-12-21 12:26:20|606.2||606.2||606.2||606.2||250
1640089590000|2021-12-21 12:26:30|606.1||606.1||606.1||606.1||0
1640089600000|2021-12-21 12:26:40|606.2||606.2||606.2||606.2||0
1640089610000|2021-12-21 12:26:50|606.3|606|606.3|606.1|606.5|606.2|606.3|606|2180
1640089620000|2021-12-21 12:27:00|606.4|606.2|606.5|606.1|606.5|606.2|606.4|606.1|53
1640089630000|2021-12-21 12:27:10||606.2||606.3||606.3||606.2|598
1640089640000|2021-12-21 12:27:20|606.6||606.5||606.6||606.5||0
1640089650000|2021-12-21 12:27:30|606.6||606.6||606.6||606.6||0
1640089660000|2021-12-21 12:27:40|606.5|606.2|606.2|606|606.5|606.2|606.2|606|894
1640089670000|2021-12-21 12:27:50|606.3|606.1|606.5|606.2|606.5|606.2|606.3|606|1021
1640089680000|2021-12-21 12:28:00|606.6|606.3|606.7|606.4|606.8|606.4|606.6|606.2|3260
1640089690000|2021-12-21 12:28:10|606.8|606.5|606.8|606.4|606.9|606.5|606.8|606.4|0
1640089700000|2021-12-21 12:28:20|606.7|606.3|606.6|606.3|606.7|606.3|606.6|606.2|0
1640089710000|2021-12-21 12:28:30|606.7|606.4|606.8|606.4|606.8|606.4|606.7|606.4|0
1640089720000|2021-12-21 12:28:40||606.5||606.5||606.5||606.5|0
1640089730000|2021-12-21 12:28:50|606.9|606.4|606.9|606.5|606.9|606.5|606.8|606.4|0
1640089740000|2021-12-21 12:29:00|606.8|606.4|606.8|606.4|606.8|606.4|606.8|606.4|0
1640089760000|2021-12-21 12:29:20|606.2|606.3|606.5|606.3|606.8|606.3|606.2|606.1|9130
1640089770000|2021-12-21 12:29:30|606.6|606.4|606.7|606.4|606.7|606.4|606.6|606.4|0
1640089780000|2021-12-21 12:29:40|606.8|606.5|606.8|606.5|606.8|606.5|606.7|606.5|879
1640089790000|2021-12-21 12:29:50|606.9|606.6|606.8|606.5|606.9|606.6|606.8|606.5|0
1640089800000|2021-12-21 12:30:00|606.7|606.6|606.8|606.5|607|606.7|606.6|606.5|1237
1640089820000|2021-12-21 12:30:20|606.9|606.6|606.8|606.5|606.9|606.6|606.8|606.5|521
1640089830000|2021-12-21 12:30:30|606.7|606.4|606.6|606.3|606.7|606.4|606.5|606.3|220
1640089840000|2021-12-21 12:30:40|606.7|606.2|606.7|606.4|606.7|606.4|606.7|606.1|0
1640089850000|2021-12-21 12:30:50|606.8|606.5|606.8|606.5|606.8|606.5|606.8|606.5|0
1640089860000|2021-12-21 12:31:00|606.7|606.6|606.8|606.5|606.8|606.6|606.7|606.5|400
1640089870000|2021-12-21 12:31:10|606.9|606.6|607|606.6|607|606.8|606.9|606.6|5500
1640089880000|2021-12-21 12:31:20|606.9|606.5|606.9|606.6|606.9|606.6|606.9|606.5|0
1640089890000|2021-12-21 12:31:30|607||607||607||607||0
1640089920000|2021-12-21 12:32:00|606.9|606.7|607.2|606.9|607.2|606.9|606.9|606.6|6522
1640089930000|2021-12-21 12:32:10|607|607|607.1|606.9|607.3|607.1|607|606.8|1456
1640089940000|2021-12-21 12:32:20|607|606.7|606.9|606.7|607|606.8|606.9|606.7|1018
1640089950000|2021-12-21 12:32:30|607|606.8|607|606.8|607|606.8|607|606.8|0
1640089960000|2021-12-21 12:32:40|606.9|606.7|607.4|607.1|607.4|607.1|606.9|606.7|765
1640089970000|2021-12-21 12:32:50|607.3|607|607.2|606.9|607.3|607|607.2|606.9|2472
1640089980000|2021-12-21 12:33:00|607.3|606.8|607.5|607.2|607.5|607.2|607.2|606.8|809
1640089990000|2021-12-21 12:33:10|607.6||607.6||607.6||607.6||0
1640090000000|2021-12-21 12:33:20|607.5|607.6|607.5|607.2|607.7|607.6|607.4|607.2|7000
1640090010000|2021-12-21 12:33:30|607.4|607.1|607.4|607.1|607.5|607.2|607.4|607.1|0
1640090020000|2021-12-21 12:33:40|607.5|607.2|607.6|607.4|607.6|607.4|607.5|607.2|397
1640090030000|2021-12-21 12:33:50|607.7|607.3|607.4|607.1|607.7|607.3|607.4|607.1|583
1640090040000|2021-12-21 12:34:00|607.3|607.2|607.5|607.1|607.5|607.2|607.3|607.1|0
1640090050000|2021-12-21 12:34:10|607.4|607|607.3|607|607.5|607.2|607|606.9|8226
1640090060000|2021-12-21 12:34:20|607.2||607.2||607.3||607.2||222
1640090070000|2021-12-21 12:34:30|607.1|607.1|607.3|606.9|607.3|607.1|607.1|606.9|1714
1640090080000|2021-12-21 12:34:40|607.2|606.8|607.1|606.8|607.2|606.8|607|606.8|0
1640090090000|2021-12-21 12:34:50|607.2|606.9|606.8|606.6|607.4|607.2|606.8|606.3|5735
1640090100000|2021-12-21 12:35:00||606.5||606.6||606.6||606.5|0
1640090110000|2021-12-21 12:35:10|606.9||606.9||606.9||606.9||0
1640090120000|2021-12-21 12:35:20|606.8||606.8||606.8||606.8||0
1640090140000|2021-12-21 12:35:40|606.9|606.7|606.9|606.6|607.1|606.9|606.9|606.6|3335
1640090150000|2021-12-21 12:35:50|607|606.7|606.9|606.7|607|606.7|606.9|606.7|0
1640090160000|2021-12-21 12:36:00|607||607||607||607||0
1640090170000|2021-12-21 12:36:10|607.1|606.8|607.4|607.1|607.4|607.2|607.1|606.8|3168
1640090180000|2021-12-21 12:36:20|607.3|607|607.2|606.9|607.3|607|607.1|606.9|0
1640090190000|2021-12-21 12:36:30|607.1|606.8|607|606.8|607.1|606.8|606.9|606.8|1661
1640090200000|2021-12-21 12:36:40|606.9|606.7|606.8|606.7|606.9|606.8|606.8|606.7|988
1640090210000|2021-12-21 12:36:50|606.7|606.6|606.9|606.6|606.9|606.6|606.7|606.5|1698
1640090220000|2021-12-21 12:37:00|606.8|606.7|606.9|606.6|606.9|606.7|606.8|606.6|572
1640090230000|2021-12-21 12:37:10||606.7||606.8||606.8||606.6|100
1640090240000|2021-12-21 12:37:20|607|606.7|607.3|606.9|607.3|606.9|607|606.7|3475
1640090260000|2021-12-21 12:37:40|607.4|607|607|606.8|607.4|607.1|607|606.8|6071
1640090270000|2021-12-21 12:37:50|606.9|606.7|607|606.8|607|606.8|606.9|606.7|2000
1640090280000|2021-12-21 12:38:00|606.9|606.9|606.9|606.7|606.9|606.9|606.9|606.7|1795
1640090290000|2021-12-21 12:38:10|606.8|606.6|606.9|606.6|607|606.6|606.8|606.6|0
1640090300000|2021-12-21 12:38:20|607|606.7|606.9|606.7|607|606.7|606.9|606.5|1421
1640090320000|2021-12-21 12:38:40|606.8|606.5|606.7|606.5|606.8|606.5|606.7|606.5|174
1640090330000|2021-12-21 12:38:50|606.8||606.8||606.8||606.8||0
1640090340000|2021-12-21 12:39:00|606.7||606.7||606.8||606.7||0
1640090350000|2021-12-21 12:39:10|606.8|606.6|606.9|606.6|607|606.6|606.8|606.6|33
1640090370000|2021-12-21 12:39:30|607|606.7|607|606.8|607|606.8|607|606.7|1321
1640090380000|2021-12-21 12:39:40||606.7||606.7||606.8||606.7|0
1640090390000|2021-12-21 12:39:50|606.9|606.6|606.7|606.5|606.9|606.6|606.7|606.5|655
1640090400000|2021-12-21 12:40:00|606.8||606.9||606.9||606.8||0
1640090410000|2021-12-21 12:40:10|607|606.6|607|606.7|607|606.8|607|606.6|1764
1640090420000|2021-12-21 12:40:20|606.9||606.9||606.9||606.9||0
1640090430000|2021-12-21 12:40:30|606.8|606.6|606.8|606.5|606.8|606.6|606.8|606.5|521
1640090440000|2021-12-21 12:40:40|606.9|606.6|607|606.8|607|606.8|606.9|606.6|2433
1640090450000|2021-12-21 12:40:50||606.7||606.7||606.8||606.7|0
1640090460000|2021-12-21 12:41:00|606.9|606.8|606.9|606.7|607|606.8|606.9|606.7|270
1640090470000|2021-12-21 12:41:10|607|606.8|607|606.8|607|606.8|607|606.8|0
1640090480000|2021-12-21 12:41:20|606.9|606.7|607|606.7|607|606.7|606.9|606.7|0
1640090490000|2021-12-21 12:41:30||606.8||606.7||606.9||606.7|0
1640090500000|2021-12-21 12:41:40|606.9|606.6|606.9|606.7|607|606.7|606.7|606.5|3721
1640090510000|2021-12-21 12:41:50|606.8|606.5|606.7|606.5|606.8|606.7|606.7|606.5|24
1640090520000|2021-12-21 12:42:00|606.6|606.4|606.5|606.3|606.6|606.4|606.4|606.1|2359
1640090540000|2021-12-21 12:42:20|606.6||606.6||606.6||606.6||0
1640090550000|2021-12-21 12:42:30||606.4||606.4||606.5||606.4|0
1640090570000|2021-12-21 12:42:50|606.5|606.3|606.5|606.3|606.6|606.4|606.4|606.3|1107
1640090580000|2021-12-21 12:43:00|606.4|606.2|606.4|606.2|606.5|606.2|606.3|606.1|1200
1640090590000|2021-12-21 12:43:10|606.5||606.5||606.5||606.5||0
1640090610000|2021-12-21 12:43:30|606.4|606.3|606.5|606.3|606.5|606.3|606.4|606.3|400
1640090620000|2021-12-21 12:43:40|606.4|606.2|606.5|606.2|606.5|606.2|606.4|606.2|121
1640090630000|2021-12-21 12:43:50||606.3||606.3||606.3||606.3|0
1640090640000|2021-12-21 12:44:00|606.4|606.2|606.5|606.3|606.5|606.4|606.4|606.2|1129
1640090660000|2021-12-21 12:44:20|606.6|606.4|606.6|606.3|606.6|606.4|606.5|606.3|1021
1640090670000|2021-12-21 12:44:30|606.5|606.2|606.4|606.2|606.5|606.2|606.3|606.2|464
1640090690000|2021-12-21 12:44:50|606.3|606.1|606.3|606|606.3|606.1|606.3|606|1725
1640090700000|2021-12-21 12:45:00|606.4|606.1|605.9|605.6|606.4|606.1|605.9|605.6|0
1640090710000|2021-12-21 12:45:10|605.8|605.5|605.5|605.2|605.8|605.6|605.5|605.2|1300
1640090720000|2021-12-21 12:45:20|605.6|605.3|605.7|605.3|605.7|605.3|605.6|605.3|0
1640090730000|2021-12-21 12:45:30|605.8|605.4|606|605.7|606|605.7|605.8|605.4|766
1640090740000|2021-12-21 12:45:40|606.1|605.8|606.1|605.9|606.1|605.9|606.1|605.8|0
1640090760000|2021-12-21 12:46:00|606|605.8|606.1|605.9|606.1|605.9|606|605.8|2500
1640090770000|2021-12-21 12:46:10|606.2|606|606.3|605.9|606.3|606|606.2|605.9|521
1640090780000|2021-12-21 12:46:20||606||606||606||606|0
1640090790000|2021-12-21 12:46:30|606.4|606.1|606.3|605.9|606.4|606.1|606.3|605.9|921
1640090830000|2021-12-21 12:47:10|606.4|606|606.4|606.3|606.4|606.3|606.4|606|0
1640090840000|2021-12-21 12:47:20|606.5|606.4|606.9|606.6|606.9|606.6|606.5|606.4|1027
1640090850000|2021-12-21 12:47:30|607|606.5|606.9|606.6|607|606.6|606.9|606.5|0
1640090860000|2021-12-21 12:47:40|607|606.7|607|606.8|607|606.8|606.9|606.7|1216
1640090880000|2021-12-21 12:48:00|607.1|606.9|607.1|606.8|607.2|606.9|606.9|606.8|3731
1640090890000|2021-12-21 12:48:10|607.2|606.9|607.4|607.2|607.4|607.2|607.2|606.8|1133
1640090900000|2021-12-21 12:48:20||607.1||607.2||607.2||607.1|0
1640090910000|2021-12-21 12:48:30|607.5|607.3|606.8|606.4|607.6|607.3|606.8|606.4|3659
1640090920000|2021-12-21 12:48:40|606.7|606.5|607|606.8|607|606.8|606.7|606.5|1601
1640090940000|2021-12-21 12:49:00|607.1|606.9|607.1|606.8|607.3|607|607.1|606.8|176
1640090950000|2021-12-21 12:49:10|607||607.1||607.1||606.9||0
1640090960000|2021-12-21 12:49:20|607|606.7|606.6|606.4|607|606.7|606.4|606.1|6146
1640090990000|2021-12-21 12:49:50|606.7|606.5|606.7|606.4|606.7|606.6|606.6|606.4|6220
1640091000000|2021-12-21 12:50:00||606.5||606.3||606.5||606.3|0
1640091010000|2021-12-21 12:50:10|606.6|606.4|606.7|606.4|606.7|606.4|606.6|606.4|0
1640091020000|2021-12-21 12:50:20|||||||||100
1640091030000|2021-12-21 12:50:30|606.8|606.5|607.2|606.8|607.2|606.9|606.8|606.5|8038
1640091040000|2021-12-21 12:50:40|607.3|606.9|607.3|607.1|607.4|607.2|607.3|606.9|1722
1640091050000|2021-12-21 12:50:50|607.4|607|607.1|606.8|607.4|607|607|606.8|5642
1640091060000|2021-12-21 12:51:00||606.9||606.9||606.9||606.9|1150
1640091070000|2021-12-21 12:51:10||606.8||606.8||606.8||606.8|0
1640091090000|2021-12-21 12:51:30|607|606.9|606.9|606.7|607|606.9|606.8|606.6|1938
1640091100000|2021-12-21 12:51:40|607||607||607||607||902
1640091110000|2021-12-21 12:51:50|606.9||606.9||606.9||606.9||0
1640091120000|2021-12-21 12:52:00|607|606.8|607.1|606.9|607.1|606.9|607|606.7|1867
1640091140000|2021-12-21 12:52:20|607.2|607|607.2|606.9|607.4|607.2|607|606.8|3763
1640091150000|2021-12-21 12:52:30|607.1|607|607.4|607.1|607.4|607.1|607.1|606.9|3450
1640091160000|2021-12-21 12:52:40|607.5|607.2|607.4|607.1|607.5|607.3|607.3|607.1|5876
1640091170000|2021-12-21 12:52:50|607.3|607|607.3|607.1|607.3|607.1|607.2|607|484
1640091180000|2021-12-21 12:53:00|607|606.9|607|606.8|607|606.9|606.9|606.6|10104
1640091190000|2021-12-21 12:53:10|607.1|606.9|607.2|606.9|607.2|607|607.1|606.9|4642
1640091250000|2021-12-21 12:54:10|607.1|606.8|606.8|606.6|607.1|606.8|606.8|606.6|6273
1640091260000|2021-12-21 12:54:20|606.9|606.5|606.8|606.4|606.9|606.5|606.6|606.4|2518
1640091270000|2021-12-21 12:54:30|606.9|606.5|607|606.8|607|606.8|606.9|606.5|581
1640091280000|2021-12-21 12:54:40|607.1|606.9|607|606.7|607.2|606.9|607|606.7|848
1640091290000|2021-12-21 12:54:50|607.1|606.8|607.1|606.8|607.1|606.8|607.1|606.8|0
1640091300000|2021-12-21 12:55:00|607.2|606.9|607|606.9|607.3|607|606.9|606.6|10100
1640091310000|2021-12-21 12:55:10|607.1||607.1||607.1||607.1||203
1640091330000|2021-12-21 12:55:30|607.2|607|607.2|607|607.2|607|607.2|607|3300
1640091340000|2021-12-21 12:55:40|607.1|606.9|607|606.7|607.1|606.9|606.9|606.7|999
1640091350000|2021-12-21 12:55:50|606.9|606.6|607|606.8|607|606.8|606.9|606.6|0
1640091360000|2021-12-21 12:56:00|607.1|606.7|607.3|607|607.3|607.1|607.1|606.7|1105
1640091370000|2021-12-21 12:56:10|607.2|606.9|607.2|606.8|607.2|607|607.1|606.8|0
1640091380000|2021-12-21 12:56:20|607.3|606.9|607.3|607|607.3|607|607.3|606.9|0
1640091400000|2021-12-21 12:56:40|607.4|607.1|607.7|607.4|607.8|607.4|607.4|607.1|4672
1640091410000|2021-12-21 12:56:50|607.8||607.7||607.8||607.7||0
1640091430000|2021-12-21 12:57:10|607.8|607.5|607.9|607.8|607.9|607.8|607.8|607.5|1661
1640091450000|2021-12-21 12:57:30|607.8|607.6|607.9|607.6|607.9|607.6|607.8|607.5|1679
1640091460000|2021-12-21 12:57:40|607.8|607.5|607.7|607.4|607.8|607.6|607.7|607.4|1450
1640091470000|2021-12-21 12:57:50|607.6|607.3|607.3|607|607.6|607.3|607.2|607|16499
1640091490000|2021-12-21 12:58:10|607.4|607.1|607.4|607.3|607.5|607.4|607.4|607.1|4401
1640091500000|2021-12-21 12:58:20|607.3|607.1|607.3|607.1|607.3|607.1|607.3|607.1|1201
1640091520000|2021-12-21 12:58:40||607||607||607||607|0
1640091530000|2021-12-21 12:58:50|607.2||607.3||607.3||607.2||0
1640091540000|2021-12-21 12:59:00||607.1||607||607.1||607|0
1640091550000|2021-12-21 12:59:10|607.4|607.1|607.3|607.2|607.5|607.2|607.2|607.1|1783
1640091560000|2021-12-21 12:59:20|607.2|607.1|607.2|607|607.2|607.1|607.2|607|502
1640091600000|2021-12-21 13:00:00|607.1|606.8|607.2|606.9|607.2|607|607|606.8|12913
1640091610000|2021-12-21 13:00:10|607.1|606.8|607.2|606.9|607.2|607.1|607|606.8|3000
1640091620000|2021-12-21 13:00:20|607.1|607|607.1|606.9|607.1|607.1|607.1|606.9|521
1640091640000|2021-12-21 13:00:40|607|606.8|606.9|606.6|607.1|606.8|606.8|606.6|3876
1640091650000|2021-12-21 13:00:50|607|606.7|607|606.7|607|606.7|607|606.7|0
1640091660000|2021-12-21 13:01:00|606.9|606.6|606.8|606.6|606.9|606.6|606.7|606.5|1485
1640091670000|2021-12-21 13:01:10|606.9|606.7|606.9|606.7|606.9|606.7|606.8|606.6|956
1640091680000|2021-12-21 13:01:20||606.6||606.7||606.7||606.6|0
1640091690000|2021-12-21 13:01:30|607|606.8|607.2|607|607.2|607|607|606.8|2692
1640091700000|2021-12-21 13:01:40|607.3|606.9|607.4|607.1|607.5|607.2|607.3|606.9|4838
1640091710000|2021-12-21 13:01:50|607.5|607.2|607.6|607.3|607.7|607.4|607.4|607.2|828
1640091720000|2021-12-21 13:02:00||607.4||607.4||607.4||607.4|0
1640091730000|2021-12-21 13:02:10|607.5|607.3|607.4|607.1|607.5|607.3|607.3|607.1|1
1640091740000|2021-12-21 13:02:20|607.3|607.2|607.3|607.1|607.3|607.2|607.3|607.1|0
1640091750000|2021-12-21 13:02:30|607.2|607|607.3|607|607.3|607|607.2|606.9|528
1640091760000|2021-12-21 13:02:40|607.2|607.1|606.9|606.7|607.2|607.2|606.9|606.7|4688
1640091770000|2021-12-21 13:02:50|607||607||607||607||0
1640091780000|2021-12-21 13:03:00||606.8||606.7||606.8||606.7|0
1640091790000|2021-12-21 13:03:10|606.9|606.8|607|606.8|607|606.8|606.9|606.7|0
1640091800000|2021-12-21 13:03:20|606.8|606.7|607|606.7|607|606.8|606.8|606.6|4621
1640091810000|2021-12-21 13:03:30|||||||||100
1640091830000|2021-12-21 13:03:50|606.9|606.8|606.8|606.7|606.9|606.8|606.8|606.5|5000
1640091840000|2021-12-21 13:04:00|606.7|606.6|607.3|607|607.4|607|606.7|606.6|3866
1640091850000|2021-12-21 13:04:10||607.1||607.1||607.1||607.1|200
1640091860000|2021-12-21 13:04:20|607.4|607.2|607.4|607.1|607.5|607.2|607.4|607.1|193
1640091870000|2021-12-21 13:04:30|607.5|607.2|607.7|607.4|607.7|607.4|607.5|607.2|0
1640091900000|2021-12-21 13:05:00|607.8|607.5|607.8|607.5|607.9|607.5|607.8|607.5|0
1640091920000|2021-12-21 13:05:20|607.7|607.4|607.4|607.1|607.7|607.4|607.3|607.1|3250
1640091930000|2021-12-21 13:05:30|607.3|607|607.3|607.1|607.5|607.2|607.3|607|4324
1640091940000|2021-12-21 13:05:40|607.2|607|607.2|607|607.2|607|607.1|607|5
1640091950000|2021-12-21 13:05:50|607.1|606.9|607.1|606.8|607.2|606.9|607|606.8|1646
1640091960000|2021-12-21 13:06:00|607|606.9|606.9|606.7|607|606.9|606.8|606.6|3472
1640091970000|2021-12-21 13:06:10|607||607||607||607||0
1640091980000|2021-12-21 13:06:20|606.9||606.9||606.9||606.9||0
1640091990000|2021-12-21 13:06:30|606.8|606.6|606.6|606.4|606.9|606.7|606.6|606.4|2129
1640092000000|2021-12-21 13:06:40||606.3||606.3||606.3||606.3|0
1640092010000|2021-12-21 13:06:50|606.5||606.5||606.5||606.5||0
1640092020000|2021-12-21 13:07:00|606.6||606.6||606.6||606.6||0
1640092040000|2021-12-21 13:07:20|606.7|606.4|606.6|606.4|606.7|606.4|606.6|606.3|0
1640092050000|2021-12-21 13:07:30|606.5|606.3|605.8|605.5|606.6|606.3|605.8|605.4|2517
1640092060000|2021-12-21 13:07:40|605.9|605.4|605.6|605.3|605.9|605.4|605.5|605.3|78
1640092080000|2021-12-21 13:08:00|605.7|605.2|605.7|605.4|605.7|605.4|605.7|605.2|0
1640092090000|2021-12-21 13:08:10|605.8|605.5|605.8|605.5|605.9|605.6|605.8|605.5|70
1640092100000|2021-12-21 13:08:20|605.9|605.6|605.5|605.3|606|605.6|605.4|605.1|16271
1640092110000|2021-12-21 13:08:30|605.4|605.2|605.5|605.3|605.5|605.3|605.4|605.2|706
1640092120000|2021-12-21 13:08:40|605.4||605.4||605.4||605.4||0
1640092130000|2021-12-21 13:08:50|605.3|605.2|605.2|605|605.4|605.2|605.2|604.9|567
1640092140000|2021-12-21 13:09:00|605.1|604.9|605|604.8|605.1|604.9|605|604.8|1325
1640092150000|2021-12-21 13:09:10|605.1|604.9|605|604.8|605.1|604.9|605|604.8|1
1640092160000|2021-12-21 13:09:20|605.1|604.9|605.1|604.8|605.2|604.9|605.1|604.8|367
1640092170000|2021-12-21 13:09:30|605.2|604.9|605.3|604.9|605.3|604.9|605.2|604.9|0
1640092180000|2021-12-21 13:09:40|605.2|604.8|605|604.8|605.2|604.9|604.9|604.8|2691
1640092190000|2021-12-21 13:09:50|604.9|604.6|604.8|604.5|605|604.8|604.8|604.5|3469
1640092200000|2021-12-21 13:10:00|604.7|604.6|604.8|604.4|604.9|604.6|604.7|604.4|1000
1640092210000|2021-12-21 13:10:10|604.7|604.5|604.8|604.5|604.8|604.5|604.7|604.5|0
1640092220000|2021-12-21 13:10:20|604.7|604.6|604.7|604.5|604.9|604.6|604.7|604.5|819
1640092230000|2021-12-21 13:10:30|604.8|604.6|604.8|604.5|605|604.7|604.7|604.5|140
1640092240000|2021-12-21 13:10:40|604.9|604.6|605|604.6|605|604.6|604.9|604.6|0
1640092250000|2021-12-21 13:10:50|605.1||605||605.1||605||0
1640092270000|2021-12-21 13:11:10|604.9||605||605||604.9||0
1640092290000|2021-12-21 13:11:30|605.1|604.7|605.2|604.9|605.3|605|605.1|604.7|821
1640092300000|2021-12-21 13:11:40|605|604.8|604.9|604.8|605|604.8|604.9|604.6|631
1640092310000|2021-12-21 13:11:50|604.8|604.6|604.9|604.5|604.9|604.6|604.8|604.5|398
1640092320000|2021-12-21 13:12:00|604.8|604.6|604.8|604.6|604.9|604.6|604.7|604.5|1026
1640092330000|2021-12-21 13:12:10|604.9|604.7|604.9|604.6|604.9|604.8|604.9|604.6|1460
1640092340000|2021-12-21 13:12:20|605|604.7|605|604.9|605|604.9|605|604.7|12433
1640092350000|2021-12-21 13:12:30|605.1|605|605.1|605|605.1|605|605.1|605|500
1640092360000|2021-12-21 13:12:40|605|604.9|605.1|604.9|605.1|604.9|605|604.8|2375
1640092370000|2021-12-21 13:12:50||605||604.9||605||604.9|0
1640092390000|2021-12-21 13:13:10||605||605||605||605|0
1640092400000|2021-12-21 13:13:20|605|604.8|605.1|604.9|605.1|604.9|605|604.8|2980
1640092410000|2021-12-21 13:13:30|605|605|605|604.7|605|605|604.9|604.7|429
1640092420000|2021-12-21 13:13:40|604.9|604.6|604.9|604.7|604.9|604.7|604.8|604.5|578
1640092430000|2021-12-21 13:13:50|605|604.8|605.4|605.1|605.5|605.2|605|604.8|1154
1640092440000|2021-12-21 13:14:00|605.3|605|605.1|604.8|605.3|605|605.1|604.8|0
1640092450000|2021-12-21 13:14:10|605||605||605||605||0
1640092460000|2021-12-21 13:14:20|605.1||605.1||605.1||605.1||0
1640092470000|2021-12-21 13:14:30|605||605||605.1||605||0
1640092490000|2021-12-21 13:14:50|605.1|604.9|605|604.8|605.1|604.9|605|604.8|50
1640092500000|2021-12-21 13:15:00|605.1|604.9|605.2|604.9|605.2|605|605.1|604.9|485
1640092510000|2021-12-21 13:15:10|605|605|605.2|605|605.3|605.1|605|604.9|202
1640092530000|2021-12-21 13:15:30|605.3|605.1|605.5|605.1|605.5|605.1|605|604.8|5635
1640092540000|2021-12-21 13:15:40||605.2||605.3||605.3||605.2|0
1640092550000|2021-12-21 13:15:50||605.4||605.3||605.4||605.3|1021
1640092560000|2021-12-21 13:16:00|605.6|605.4|605.6|605.4|605.7|605.5|605.6|605.4|2343
1640092570000|2021-12-21 13:16:10|605.7|605.3|605.8|605.5|605.8|605.5|605.7|605.3|1137
1640092580000|2021-12-21 13:16:20|605.7||605.7||605.7||605.7||900
1640092590000|2021-12-21 13:16:30|605.6|605.4|605.6|605.4|605.6|605.5|605.5|605.3|4032
1640092600000|2021-12-21 13:16:40|605.5|605.2|605.5|605.2|605.5|605.2|605.4|605.2|4000
1640092610000|2021-12-21 13:16:50|605.4||605.5||605.5||605.4||0
1640092620000|2021-12-21 13:17:00|605.6|605.3|605.6|605.3|605.7|605.4|605.5|605.2|0
1640092630000|2021-12-21 13:17:10|605.5|605.2|605.5|605.2|605.5|605.2|605.5|605.2|500
1640092640000|2021-12-21 13:17:20|605.6|605.3|605.9|605.6|605.9|605.6|605.5|605.3|2910
1640092650000|2021-12-21 13:17:30|605.8|605.5|605.7|605.6|605.8|605.6|605.6|605.5|0
1640092660000|2021-12-21 13:17:40|605.8||605.8||605.8||605.8||0
1640092670000|2021-12-21 13:17:50|605.9||605.8||605.9||605.8||0
1640092690000|2021-12-21 13:18:10|605.9|605.7|606|605.7|606|605.7|605.9|605.6|917
1640092700000|2021-12-21 13:18:20|605.9|605.6|606|605.7|606|605.7|605.8|605.6|0
1640092710000|2021-12-21 13:18:30|605.9|605.5|605.6|605.5|605.9|605.5|605.6|605.5|3122
1640092720000|2021-12-21 13:18:40|605.7||605.6||605.7||605.6||1353
1640092730000|2021-12-21 13:18:50|605.7|605.3|605.6|605.3|605.7|605.3|605.6|605.3|500
1640092740000|2021-12-21 13:19:00|605.5|605.2|605.5|605.3|605.5|605.3|605.5|605.2|0
1640092750000|2021-12-21 13:19:10|605.6||605.5||605.6||605.5||0
1640092760000|2021-12-21 13:19:20|605.4|605.2|605.3|605|605.4|605.2|605.2|605|950
1640092780000|2021-12-21 13:19:40|605.2|604.9|605.3|605.1|605.3|605.1|605.2|604.9|500
1640092790000|2021-12-21 13:19:50|605.4|605.2|605.6|605.3|605.7|605.4|605.4|605.2|853
1640092800000|2021-12-21 13:20:00|605.7|605.2|605.8|605.5|605.8|605.5|605.7|605.2|1022
1640092810000|2021-12-21 13:20:10|605.9|605.6|606|605.7|606|605.7|605.9|605.6|1723
1640092820000|2021-12-21 13:20:20|605.9|605.6|606|605.7|606|605.8|605.9|605.6|2293
1640092830000|2021-12-21 13:20:30|605.9|605.8|606|605.7|606|605.8|605.9|605.6|216
1640092840000|2021-12-21 13:20:40|606.1|605.8|606.1|605.9|606.2|605.9|606.1|605.8|2121
1640092850000|2021-12-21 13:20:50||605.8||605.8||605.8||605.8|0
1640092860000|2021-12-21 13:21:00||605.9||605.9||605.9||605.9|0
1640092870000|2021-12-21 13:21:10|||||||||100
1640092880000|2021-12-21 13:21:20|606.2||606.1||606.2||606.1||0
1640092890000|2021-12-21 13:21:30|606|605.8|605.8|605.6|606|605.8|605.8|605.5|836
1640092900000|2021-12-21 13:21:40|605.9|605.5|605.9|605.7|606.1|605.7|605.9|605.5|1685
1640092910000|2021-12-21 13:21:50|606|605.8|606.3|606|606.3|606|606|605.7|939
1640092920000|2021-12-21 13:22:00|606.4|606.1|606.2|606|606.5|606.2|606.2|606|3410
1640092930000|2021-12-21 13:22:10||605.9||605.9||605.9||605.9|0
1640092960000|2021-12-21 13:22:40|606.1|606|606.1|605.8|606.3|606|606|605.8|3747
1640092970000|2021-12-21 13:22:50|606.2|605.9|606.1|605.8|606.2|605.9|606.1|605.8|0
1640092980000|2021-12-21 13:23:00|606.2|605.9|606.3|605.9|606.4|605.9|606.2|605.9|0
1640092990000|2021-12-21 13:23:10||606||606.1||606.1||606|0
1640093000000|2021-12-21 13:23:20||606||606||606||606|0
1640093010000|2021-12-21 13:23:30|606.2|605.9|606.1|605.9|606.2|606|606|605.9|1616
1640093020000|2021-12-21 13:23:40|606|606|606.2|605.9|606.2|606|606|605.9|521
1640093040000|2021-12-21 13:24:00|606.3|606|606.3|606|606.3|606|606.3|606|0
1640093070000|2021-12-21 13:24:30|606.2|605.9|606.2|606|606.2|606|606.2|605.9|0
1640093080000|2021-12-21 13:24:40|606.1|605.9|605.9|605.7|606.1|605.9|605.9|605.7|680
1640093090000|2021-12-21 13:24:50|605.8|605.6|605.7|605.4|605.8|605.6|605.7|605.4|760
1640093100000|2021-12-21 13:25:00||605.5||605.5||605.5||605.5|0
1640093110000|2021-12-21 13:25:10|605.6|605.4|605.8|605.5|605.8|605.5|605.6|605.4|1608
1640093120000|2021-12-21 13:25:20|605.9|605.6|606.2|605.9|606.2|605.9|605.9|605.6|722
1640093140000|2021-12-21 13:25:40|606.3|606|606.2|605.9|606.3|606|606.2|605.9|0
1640093170000|2021-12-21 13:26:10|606.1||606.1||606.1||606||0
1640093180000|2021-12-21 13:26:20|606.2||606.2||606.2||606.2||0
1640093200000|2021-12-21 13:26:40|606.1|605.8|605.7|605.4|606.1|605.8|605.6|605.4|1263
1640093210000|2021-12-21 13:26:50|605.6|605.5|605.8|605.6|605.9|605.7|605.6|605.5|1900
1640093230000|2021-12-21 13:27:10|605.7||605.8||605.8||605.7||0
1640093270000|2021-12-21 13:27:50|605.7||605.8||605.8||605.7||0
1640093290000|2021-12-21 13:28:10|605.7||605.8||605.8||605.7||0
1640093310000|2021-12-21 13:28:30|605.7|605.5|605.8|605.5|605.8|605.5|605.5|605.2|1210
1640093330000|2021-12-21 13:28:50||605.6||605.5||605.6||605.5|100
1640093340000|2021-12-21 13:29:00||605.6||605.6||605.7||605.6|0
1640093360000|2021-12-21 13:29:20|605.7||605.8||605.8||605.7||0
1640093380000|2021-12-21 13:29:40|605.9|605.7|606|605.8|606|605.8|605.9|605.7|641
1640093390000|2021-12-21 13:29:50||605.7||605.7||605.7||605.7|0
1640093400000|2021-12-21 13:30:00|606.2|605.8|606.3|606|606.4|606.1|606.2|605.8|736
1640093420000|2021-12-21 13:30:20|606.4|606.1|606.4|606.2|606.4|606.2|606.4|606.1|0
1640093430000|2021-12-21 13:30:30|606.3|606|606.5|606.3|606.7|606.3|606.3|606|3952
1640093440000|2021-12-21 13:30:40|606.4|606.2|606|605.6|606.5|606.3|605.9|605.5|5121
1640093500000|2021-12-21 13:31:40|605.9||606||606||605.9||0
1640093520000|2021-12-21 13:32:00|605.9|605.5|605.7|605.5|606|605.5|605.5|605.2|2066
1640093530000|2021-12-21 13:32:10|605.8|605.6|605.9|605.6|605.9|605.6|605.8|605.5|0
1640093540000|2021-12-21 13:32:20|605.8|605.5|605.8|605.6|605.8|605.6|605.8|605.5|0
1640093550000|2021-12-21 13:32:30|605.9||605.8||606||605.8||0
1640093560000|2021-12-21 13:32:40|605.9|605.7|606|605.8|606.1|606|605.9|605.7|5777
1640093580000|2021-12-21 13:33:00|605.9||606||606||605.9||0
1640093590000|2021-12-21 13:33:10|606.1|605.9|606.2|605.9|606.3|606|606.1|605.9|3547
1640093600000|2021-12-21 13:33:20|606.1||606.2||606.3||606||0
1640093610000|2021-12-21 13:33:30|606.3|606|606.6|606.2|606.6|606.2|606.3|606|340
1640093640000|2021-12-21 13:34:00|606.5|606.1|606|605.9|606.5|606.1|606|605.9|8155
1640093650000|2021-12-21 13:34:10|606.1|605.8|606|605.7|606.2|605.9|605.8|605.6|289
1640093660000|2021-12-21 13:34:20|605.9|605.8|606.1|605.8|606.2|606|605.8|605.5|7268
1640093670000|2021-12-21 13:34:30|606.2|605.9|606.2|606|606.3|606|606.2|605.9|0
1640093680000|2021-12-21 13:34:40|606.3|606.1|606.4|606.1|606.4|606.1|606.3|606.1|0
1640093690000|2021-12-21 13:34:50|606|606|606.3|606|606.4|606.2|606|605.9|5827
1640093700000|2021-12-21 13:35:00|606.2|606.1|606.3|606.1|606.3|606.1|606.2|606|0
1640093710000|2021-12-21 13:35:10|606.4|606.2|606.1|606|606.4|606.2|606|605.8|8341
1640093720000|2021-12-21 13:35:20|606|605.9|606.1|606|606.1|606|606|605.9|1894
1640093740000|2021-12-21 13:35:40|606|605.9|606|605.8|606|605.9|605.6|605.2|20521
1640093760000|2021-12-21 13:36:00|606.1|605.9|606.1|606|606.1|606|606|605.9|1810
1640093780000|2021-12-21 13:36:20|606|605.9|606.1|605.9|606.1|605.9|605.9|605.7|3923
1640093800000|2021-12-21 13:36:40|606.2|606|606.3|606|606.3|606|606.2|605.9|0
1640093820000|2021-12-21 13:37:00|606.4|606.1|606.4|606.2|606.4|606.2|606.4|606.1|0
1640093830000|2021-12-21 13:37:10|606.3|606.1|606.2|606|606.3|606.1|606.2|606|429
1640093840000|2021-12-21 13:37:20|606.3||606.3||606.3||606.3||0
1640093850000|2021-12-21 13:37:30|606.2|606.3|606.2|606|606.4|606.3|606.2|606|17383
1640093860000|2021-12-21 13:37:40|606.3|606.1|606.4|606.1|606.4|606.2|606.2|606.1|1791
1640093870000|2021-12-21 13:37:50|606.3||606.3||606.3||606.3||0
1640093880000|2021-12-21 13:38:00|606.2|606|606.1|605.9|606.3|606|606.1|605.9|400
1640093890000|2021-12-21 13:38:10|606.2||606.1||606.2||606.1||0
1640093900000|2021-12-21 13:38:20|606.2|606|606.1|605.9|606.2|606|606.1|605.8|5803
1640093910000|2021-12-21 13:38:30|606|605.8|606.1|605.8|606.1|605.8|606|605.8|636
1640093920000|2021-12-21 13:38:40|606|605.7|605.8|605.5|606|605.7|605.8|605.5|826
1640093930000|2021-12-21 13:38:50|605.9|605.6|605.9|605.7|606|605.8|605.9|605.6|0
1640093940000|2021-12-21 13:39:00||605.8||605.7||605.8||605.7|0
1640093950000|2021-12-21 13:39:10|605.8|605.6|605.9|605.6|605.9|605.6|605.8|605.6|0
1640093960000|2021-12-21 13:39:20||605.7||605.7||605.7||605.7|0
1640093970000|2021-12-21 13:39:30|605.8|605.6|605.9|605.6|605.9|605.6|605.8|605.6|429
1640093980000|2021-12-21 13:39:40|605.8||605.8||605.9||605.8||0
1640093990000|2021-12-21 13:39:50|605.9||605.8||605.9||605.8||0
1640094000000|2021-12-21 13:40:00|605.7|605.5|605.6|605.3|605.8|605.5|605.6|605.3|1491
1640094010000|2021-12-21 13:40:10||605.4||605.4||605.4||605.4|0
1640094020000|2021-12-21 13:40:20|605.7|605.5|605.7|605.5|605.7|605.6|605.7|605.5|1523
1640094030000|2021-12-21 13:40:30|605.6||605.7||605.7||605.6||0
1640094040000|2021-12-21 13:40:40||605.4||605.5||605.5||605.4|0
1640094050000|2021-12-21 13:40:50|605.6|605.4|605.7|605.5|605.7|605.5|605.5|605.4|559
1640094060000|2021-12-21 13:41:00||605.4||605.5||605.5||605.4|0
1640094070000|2021-12-21 13:41:10|605.6|605.4|605.6|605.4|605.6|605.4|605.6|605.4|0
1640094090000|2021-12-21 13:41:30|605.5||605.6||605.6||605.5||521
1640094100000|2021-12-21 13:41:40|605.5||605.5||605.5||605.5||0
1640094120000|2021-12-21 13:42:00|605.6|605.5|605.7|605.5|605.7|605.5|605.6|605.5|2968
1640094130000|2021-12-21 13:42:10|605.6|605.4|605.6|605.4|605.6|605.4|605.6|605.4|0
1640094140000|2021-12-21 13:42:20|605.7||605.6||605.7||605.6||0
1640094180000|2021-12-21 13:43:00|605.5|605.3|605.4|605.2|605.5|605.3|605.2|605.1|3198
1640094190000|2021-12-21 13:43:10|605.3|605.1|605.4|605.2|605.4|605.2|605.3|605.1|3000
1640094240000|2021-12-21 13:44:00|605.3|605.1|605.3|605.1|605.3|605.1|605.2|605.1|1036
1640094250000|2021-12-21 13:44:10|605.2|605|605.2|604.9|605.2|605.1|605|604.9|3756
1640094260000|2021-12-21 13:44:20|605.3|605|605.3|605.1|605.4|605.2|605.3|605|0
1640094270000|2021-12-21 13:44:30|605.4|605.2|605.7|605.5|605.7|605.5|605.4|605.1|19949
1640094280000|2021-12-21 13:44:40|605.8|605.6|605.8|605.6|605.8|605.6|605.8|605.6|0
1640094290000|2021-12-21 13:44:50|605.7|605.5|605.7|605.4|605.7|605.5|605.6|605.4|227
1640094300000|2021-12-21 13:45:00|605.6|605.3|605.6|605.3|605.6|605.3|605.6|605.3|0
1640094310000|2021-12-21 13:45:10|605.7|605.4|605.7|605.6|605.8|605.6|605.7|605.4|0
1640094320000|2021-12-21 13:45:20|605.8|605.5|605.9|605.6|605.9|605.7|605.8|605.5|0
1640094330000|2021-12-21 13:45:30|606|605.7|606|605.7|606|605.7|606|605.7|0
1640094340000|2021-12-21 13:45:40|605.9||606||606||605.9||0
1640094350000|2021-12-21 13:45:50|606.1|605.8|606.5|606.2|606.5|606.2|606.1|605.8|2632
1640094360000|2021-12-21 13:46:00|606.4|606.3|606.4|606.1|606.4|606.3|606.3|606.1|1421
1640094380000|2021-12-21 13:46:20|606.2||606.4||606.4||606.2||3
1640094390000|2021-12-21 13:46:30|606.3|606|606.3|606.1|606.3|606.1|606.2|606|3549
1640094400000|2021-12-21 13:46:40|606.4||606.4||606.4||606.4||0
1640094410000|2021-12-21 13:46:50|606.3|606|606|605.8|606.3|606.1|605.8|605.7|1715
1640094420000|2021-12-21 13:47:00|606.1||606||606.1||605.9||0
1640094430000|2021-12-21 13:47:10|605.9||606||606||605.9||0
1640094440000|2021-12-21 13:47:20|606.1||606||606.1||606||0
1640094450000|2021-12-21 13:47:30|606.1|605.7|605.8|605.7|606.1|605.7|605.8|605.7|1750
1640094460000|2021-12-21 13:47:40|605.9|605.8|606.1|605.9|606.2|606|605.9|605.8|1683
1640094470000|2021-12-21 13:47:50|606||606.1||606.1||606||0
1640094480000|2021-12-21 13:48:00|606||606||606||606||0
1640094490000|2021-12-21 13:48:10|606.1|605.8|606.1|605.8|606.1|605.8|606|605.7|536
1640094500000|2021-12-21 13:48:20|606||606.1||606.1||606||0
1640094520000|2021-12-21 13:48:40||605.9||605.9||606||605.9|8
1640094530000|2021-12-21 13:48:50||605.8||605.9||605.9||605.8|0
1640094540000|2021-12-21 13:49:00||606||605.9||606||605.9|0
1640094550000|2021-12-21 13:49:10|606.2|606|606.2|606|606.3|606|606.2|605.9|630
1640094560000|2021-12-21 13:49:20|606.3||606.3||606.3||606.2||0
1640094570000|2021-12-21 13:49:30|606.2|605.9|606.1|605.9|606.2|605.9|606.1|605.9|529
1640094580000|2021-12-21 13:49:40|606|605.8|605.9|605.6|606|605.8|605.8|605.6|1360
1640094600000|2021-12-21 13:50:00|605.8|605.5|606|605.7|606|605.7|605.8|605.5|0
1640094620000|2021-12-21 13:50:20|605.8|605.8|606|605.7|606|605.9|605.8|605.6|10000
1640094630000|2021-12-21 13:50:30|606.1|605.8|606.2|605.9|606.3|606.1|606.1|605.8|1551
1640094640000|2021-12-21 13:50:40|606.3|606|606.4|606.1|606.4|606.1|606.3|606|0
1640094650000|2021-12-21 13:50:50||606||606||606.1||606|0
1640094660000|2021-12-21 13:51:00||606.1||606.1||606.1||606.1|0
1640094670000|2021-12-21 13:51:10|606.3|606|606.1|605.9|606.3|606|606.1|605.9|929
1640094680000|2021-12-21 13:51:20|606.2|606|606.2|605.9|606.2|606|606.2|605.9|0
1640094700000|2021-12-21 13:51:40|606.1||606.1||606.1||606||0
1640094710000|2021-12-21 13:51:50||606||605.9||606||605.9|0
1640094730000|2021-12-21 13:52:10|606.2|606|606.3|606.1|606.3|606.1|606.2|606|2000
1640094740000|2021-12-21 13:52:20|606.4|606.2|606.3|606.1|606.4|606.2|606.3|606.1|0
1640094750000|2021-12-21 13:52:30|606.4|606.2|606.4|606.2|606.4|606.2|606.4|606.2|0
1640094770000|2021-12-21 13:52:50|606.3|606.1|606.4|606.1|606.4|606.2|606.3|606.1|1400
1640094780000|2021-12-21 13:53:00|606.5|606.2|606.5|606.2|606.5|606.2|606.5|606.2|0
1640094790000|2021-12-21 13:53:10|606.6|606.3|606.6|606.4|606.6|606.5|606.5|606.3|940
1640094800000|2021-12-21 13:53:20|606.5|606.3|606.5|606.2|606.6|606.3|606.4|606.2|951
1640094810000|2021-12-21 13:53:30|606.4|606.4|606.5|606.2|606.5|606.4|606.4|606.2|121
1640094820000|2021-12-21 13:53:40|606.4||606.5||606.5||606.4||0
1640094830000|2021-12-21 13:53:50|606.6|606.3|606.6|606.3|606.6|606.4|606.6|606.3|0
1640094840000|2021-12-21 13:54:00|606.5|606.2|606.3|606.2|606.5|606.2|606.3|606.2|972
1640094860000|2021-12-21 13:54:20|606.4||606.4||606.5||606.4||0
1640094900000|2021-12-21 13:55:00|606.3||606.4||606.4||606.3||0
1640094910000|2021-12-21 13:55:10|606.3|606.1|606.3|606.2|606.4|606.2|606.3|606.1|252
1640094920000|2021-12-21 13:55:20|606.4||606.4||606.4||606.3||0
1640094930000|2021-12-21 13:55:30|606.3|606.1|606.5|606.2|606.5|606.2|606.3|606.1|1125
1640094940000|2021-12-21 13:55:40||606.1||606.1||606.1||606.1|0
1640094950000|2021-12-21 13:55:50|606.4||606.3||606.4||606.2||0
1640094970000|2021-12-21 13:56:10|606.4||606.3||606.4||606.3||0
1640094980000|2021-12-21 13:56:20|606.2|606|606.1|605.9|606.2|606|606|605.9|1151
1640094990000|2021-12-21 13:56:30|606|605.8|605.6|605.4|606|605.8|605.6|605.4|2942
1640095020000|2021-12-21 13:57:00|605.5|605.3|605.5|605.3|605.5|605.3|605.3|605.1|699
1640095030000|2021-12-21 13:57:10|605.4||605.5||605.5||605.4||0
1640095040000|2021-12-21 13:57:20|605.6|605.4|605.6|605.3|605.7|605.4|605.6|605.3|0
1640095050000|2021-12-21 13:57:30|605.5|605.2|605.3|605.1|605.5|605.2|605.3|605|1325
1640095060000|2021-12-21 13:57:40|605.2||605.4||605.4||605.2||0
1640095070000|2021-12-21 13:57:50|605.5|605.2|605.4|605.1|605.5|605.2|605.4|605.1|0
1640095080000|2021-12-21 13:58:00|605.3|605|605.3|605|605.3|605|605.3|605|0
1640095090000|2021-12-21 13:58:10|605.2|604.9|605.1|604.8|605.2|604.9|605|604.7|0
1640095110000|2021-12-21 13:58:30|||||||||50
1640095120000|2021-12-21 13:58:40|605|604.7|604.9|604.5|605|604.7|604.8|604.5|860
1640095130000|2021-12-21 13:58:50|604.8|604.4|604.7|604.4|604.8|604.4|604.7|604.4|0
1640095140000|2021-12-21 13:59:00|604.8|604.5|604.9|604.5|604.9|604.5|604.8|604.5|0
1640095160000|2021-12-21 13:59:20|604.8|604.4|604.7|604.5|604.8|604.5|604.7|604.4|0
1640095170000|2021-12-21 13:59:30|604.8||604.8||604.8||604.8||0
1640095180000|2021-12-21 13:59:40|604.9|604.6|604.3|604|604.9|604.6|604.2|603.9|3759
1640095190000|2021-12-21 13:59:50|604.4||604.4||604.4||604.4||0
1640095210000|2021-12-21 14:00:10|604.5|604.1|604.5|604.3|604.6|604.3|604.5|604.1|0
1640095230000|2021-12-21 14:00:30|604.4|604.2|604.8|604.4|604.8|604.4|604.3|604|1664
1640095280000|2021-12-21 14:01:20|604.7||604.8||604.8||604.7||0
1640095300000|2021-12-21 14:01:40|604.7|604.5|604.8|604.5|604.8|604.6|604.7|604.4|33
1640095310000|2021-12-21 14:01:50|604.7|604.6|604.7|604.4|604.8|604.6|604.7|604.4|882
1640095320000|2021-12-21 14:02:00|604.6||604.6||604.7||604.6||0
1640095330000|2021-12-21 14:02:10|604.7|604.5|604.7|604.5|604.7|604.5|604.5|604.5|351
1640095340000|2021-12-21 14:02:20|604.8||604.8||604.8||604.6||0
1640095350000|2021-12-21 14:02:30|604.7|604.4|604.7|604.5|604.7|604.5|604.6|604.4|1919
1640095360000|2021-12-21 14:02:40|604.8|604.4|604.7|604.5|604.8|604.5|604.7|604.4|0
1640095370000|2021-12-21 14:02:50|604.8||604.7||604.8||604.7||0
1640095380000|2021-12-21 14:03:00|604.8||604.7||604.8||604.7||0
1640095390000|2021-12-21 14:03:10|604.8|604.6|605|604.7|605|604.8|604.8|604.6|1041
1640095400000|2021-12-21 14:03:20|604.9||604.9||604.9||604.9||0
1640095410000|2021-12-21 14:03:30|605|604.8|604.9|604.7|605.1|604.8|604.9|604.7|0
1640095420000|2021-12-21 14:03:40|605|604.8|605.4|605.1|605.4|605.2|605|604.8|14505
1640095430000|2021-12-21 14:03:50|605.3|605|605.2|605|605.3|605|605|604.9|0
1640095440000|2021-12-21 14:04:00||604.9||604.9||604.9||604.9|0
1640095450000|2021-12-21 14:04:10|605.1|605|605.1|604.9|605.2|605|605|604.9|495
1640095460000|2021-12-21 14:04:20|605|604.8|604.8|604.5|605|604.8|604.8|604.4|3340
1640095470000|2021-12-21 14:04:30|604.9|604.6|604.9|604.6|604.9|604.6|604.9|604.6|633
1640095480000|2021-12-21 14:04:40|604.8|604.5|604.9|604.5|604.9|604.5|604.7|604.4|0
1640095490000|2021-12-21 14:04:50|604.8||604.8||604.9||604.8||0
1640095500000|2021-12-21 14:05:00|604.9|604.6|604.9|604.6|604.9|604.6|604.8|604.6|0
1640095510000|2021-12-21 14:05:10|604.8||604.9||604.9||604.8||0
1640095520000|2021-12-21 14:05:20|605|604.7|605|604.8|605.1|604.8|605|604.7|0
1640095530000|2021-12-21 14:05:30||604.9||604.8||604.9||604.8|0
1640095540000|2021-12-21 14:05:40|604.9|604.9|605|604.9|605|604.9|604.9|604.7|853
1640095550000|2021-12-21 14:05:50|605.1|605|605.2|604.9|605.2|605|605.1|604.9|578
1640095560000|2021-12-21 14:06:00|605.1|604.8|605|604.7|605.1|604.8|605|604.7|0
1640095570000|2021-12-21 14:06:10|605.1|604.8|605.1|604.8|605.2|604.9|605.1|604.8|0
1640095580000|2021-12-21 14:06:20|605.2|604.9|605|604.7|605.2|604.9|605|604.7|628
1640095600000|2021-12-21 14:06:40|604.9||604.9||605||604.9||0
1640095610000|2021-12-21 14:06:50|605|604.8|605.2|605|605.2|605|604.9|604.8|2328
1640095620000|2021-12-21 14:07:00|605.1|604.9|605.2|604.9|605.2|604.9|605.1|604.9|0
1640095630000|2021-12-21 14:07:10|605.1||605.1||605.1||605.1||0
1640095640000|2021-12-21 14:07:20|605.2|605|605|604.8|605.2|605|604.8|604.7|1494
1640095650000|2021-12-21 14:07:30|604.9|604.7|605|604.8|605|604.8|604.9|604.7|0
1640095660000|2021-12-21 14:07:40|604.9|604.7|605|604.7|605|604.7|604.9|604.7|1000
1640095670000|2021-12-21 14:07:50|604.9|604.8|604.8|604.7|604.9|604.8|604.8|604.7|0
1640095680000|2021-12-21 14:08:00|604.7|604.6|604.7|604.5|604.7|604.6|604.6|604.4|1450
1640095690000|2021-12-21 14:08:10|604.8|604.6|604.9|604.7|605|604.7|604.8|604.6|3346
1640095700000|2021-12-21 14:08:20|605|604.8|605.1|604.9|605.1|604.9|604.9|604.8|0
1640095710000|2021-12-21 14:08:30|605|604.8|604.9|604.6|605|604.8|604.8|604.6|657
1640095720000|2021-12-21 14:08:40||604.7||604.7||604.7||604.7|0
1640095740000|2021-12-21 14:09:00|604.8|604.6|604.8|604.5|604.8|604.6|604.7|604.4|849
1640095750000|2021-12-21 14:09:10|604.7||604.8||604.8||604.7||0
1640095760000|2021-12-21 14:09:20|604.9|604.4|604.7|604.4|604.9|604.5|604.6|604.3|464
1640095770000|2021-12-21 14:09:30|604.8|604.5|604.4|604|604.8|604.5|604.3|604|755
1640095780000|2021-12-21 14:09:40|604.5|604.1|604.5|604.2|604.5|604.2|604.5|604.1|0
1640095800000|2021-12-21 14:10:00|604.4|604.1|604.3|604|604.4|604.1|604.2|604|0
1640095810000|2021-12-21 14:10:10|604.2|604.2|604.3|604|604.4|604.2|604.2|604|663
1640095820000|2021-12-21 14:10:20|604.4|604.1|604.4|604.1|604.6|604.3|604.3|604.1|1111
1640095830000|2021-12-21 14:10:30|604.3|604|604.4|604.1|604.4|604.1|604.3|604|0
1640095840000|2021-12-21 14:10:40|604.5|604.2|604.5|604.2|604.5|604.2|604.5|604.2|0
1640095850000|2021-12-21 14:10:50|604.4|604.3|604.2|604|604.4|604.3|604.2|604|1000
1640095860000|2021-12-21 14:11:00|604.3|604.1|604.3|604.1|604.3|604.1|604.3|604.1|0
1640095870000|2021-12-21 14:11:10|604.2|604|604.3|604|604.3|604|604.1|604|5
1640095880000|2021-12-21 14:11:20|604.2||604.3||604.3||604.1||0
1640095890000|2021-12-21 14:11:30|604.2|604.1|604.1|603.9|604.3|604.1|604.1|603.8|1086
1640095900000|2021-12-21 14:11:40|604.2|604|604.2|604.1|604.2|604.1|604.2|604|0
1640095910000|2021-12-21 14:11:50||604||604||604||604|400
1640095920000|2021-12-21 14:12:00|604.1|603.9|604.2|604|604.2|604|604.1|603.9|1600
1640095930000|2021-12-21 14:12:10|604.3|604.1|604.4|604.1|604.5|604.2|604.3|604|348
1640095940000|2021-12-21 14:12:20|604.3|604|604.1|603.9|604.3|604|604|603.8|522
1640095950000|2021-12-21 14:12:30|604.2||604.2||604.2||604.2||0
1640095970000|2021-12-21 14:12:50|604|604|603.6|603.4|604.2|604|603.5|603.3|7678
1640095980000|2021-12-21 14:13:00|603.7|603.5|604.1|603.8|604.1|603.8|603.7|603.4|2577
1640095990000|2021-12-21 14:13:10|604|603.7|604|603.8|604.1|603.8|604|603.7|0
1640096000000|2021-12-21 14:13:20|604.1|603.9|604.4|604.1|604.4|604.1|604|603.9|400
1640096010000|2021-12-21 14:13:30|604.3|604|604.1|603.8|604.4|604|604.1|603.8|643
1640096020000|2021-12-21 14:13:40|604||604.1||604.1||604||0
1640096030000|2021-12-21 14:13:50|604.2|603.9|604.2|603.9|604.2|603.9|604.2|603.9|0
1640096040000|2021-12-21 14:14:00|604.1|603.8|604.1|603.9|604.2|604|604|603.7|1222
1640096050000|2021-12-21 14:14:10|604|603.8|604.2|603.9|604.2|604|604|603.7|400
1640096060000|2021-12-21 14:14:20|604.1||604.2||604.2||604.1||0
1640096080000|2021-12-21 14:14:40|604.1|604|604|603.8|604.2|604|604|603.8|1
1640096090000|2021-12-21 14:14:50|604.1||604.2||604.2||604.1||0
1640096100000|2021-12-21 14:15:00|604.1|603.7|604.2|603.9|604.2|603.9|604|603.7|650
1640096110000|2021-12-21 14:15:10|604.1|604|604.2|604.1|604.3|604.1|604.1|604|0
1640096120000|2021-12-21 14:15:20|604.3|604.2|604.3|604.1|604.5|604.3|604.3|604.1|164
1640096130000|2021-12-21 14:15:30|604.4|603.9|604.2|604|604.4|604|604.2|603.9|80
1640096150000|2021-12-21 14:15:50|604.1|603.9|604.1|603.8|604.1|603.9|604|603.8|688
1640096160000|2021-12-21 14:16:00|604.2|603.9|604.2|603.9|604.2|603.9|604.1|603.9|0
1640096170000|2021-12-21 14:16:10|604.1||604.1||604.2||604.1||0
1640096180000|2021-12-21 14:16:20|604|603.8|604.1|603.8|604.1|603.9|604|603.8|221
1640096190000|2021-12-21 14:16:30|604.2||604.2||604.2||604.2||0
1640096210000|2021-12-21 14:16:50|604|603.7|603.8|603.5|604|603.8|603.8|603.5|5
1640096220000|2021-12-21 14:17:00|603.7|603.6|603.8|603.5|603.8|603.6|603.7|603.5|0
1640096230000|2021-12-21 14:17:10||603.6||603.6||603.6||603.6|0
1640096240000|2021-12-21 14:17:20|603.9||603.9||603.9||603.9||0
1640096250000|2021-12-21 14:17:30|603.8||603.8||603.8||603.8||0
1640096270000|2021-12-21 14:17:50|603.9|603.7|603.7|603.4|604|603.7|603.7|603.4|6763
1640096280000|2021-12-21 14:18:00|603.8|603.5|603.9|603.7|604|603.8|603.8|603.5|2186
1640096290000|2021-12-21 14:18:10|603.8|603.5|603.7|603.4|603.8|603.6|603.7|603.4|4020
1640096300000|2021-12-21 14:18:20|603.6||603.6||603.6||603.5||0
1640096320000|2021-12-21 14:18:40|603.5|603.3|603.5|603.3|603.6|603.3|603.5|603.3|400
1640096330000|2021-12-21 14:18:50|603.4|603.1|603.3|603.2|603.5|603.2|603.3|603.1|823
1640096340000|2021-12-21 14:19:00|603.4|603|603.3|603.2|603.4|603.2|603.2|603|134
1640096360000|2021-12-21 14:19:20|603.4||603.4||603.4||603.3||0
1640096370000|2021-12-21 14:19:30|603.5|603.3|603.4|603.2|603.5|603.3|603.4|603.1|1087
1640096380000|2021-12-21 14:19:40|603.5||603.4||603.5||603.4||0
1640096390000|2021-12-21 14:19:50|603.3||603.4||603.4||603.3||665
1640096410000|2021-12-21 14:20:10||603.3||603.3||603.3||603.3|0
1640096420000|2021-12-21 14:20:20|603.5|603.2|603.3|603.1|603.6|603.2|603.2|603.1|2085
1640096430000|2021-12-21 14:20:30|603.2|603|603.1|603|603.3|603|603.1|603|870
1640096440000|2021-12-21 14:20:40|603.2||603.1||603.2||603.1||0
1640096450000|2021-12-21 14:20:50|603|602.9|603|602.6|603.1|602.9|602.8|602.5|120
1640096460000|2021-12-21 14:21:00|602.9|602.7|603|602.8|603.1|602.9|602.9|602.7|0
1640096470000|2021-12-21 14:21:10||602.7||602.7||602.8||602.7|0
1640096480000|2021-12-21 14:21:20|603.1|602.8|602.9|602.8|603.2|602.9|602.9|602.7|439
1640096490000|2021-12-21 14:21:30|||||||||1300
1640096500000|2021-12-21 14:21:40|602.8|602.7|602.9|602.7|602.9|602.7|602.8|602.5|2338
1640096520000|2021-12-21 14:22:00||602.8||602.6||602.8||602.6|3900
1640096530000|2021-12-21 14:22:10|602.8|602.7|602.8|602.5|602.8|602.7|602.8|602.5|169
1640096540000|2021-12-21 14:22:20|602.7|602.4|602.7|602.4|602.7|602.4|602.6|602.3|1022
1640096550000|2021-12-21 14:22:30|602.8|602.5|602.8|602.5|602.8|602.5|602.8|602.5|0
1640096560000|2021-12-21 14:22:40||602.4||602.5||602.6||602.4|0
1640096580000|2021-12-21 14:23:00|602.7|602.4|601.9|601.6|602.8|602.4|601.7|601.4|13700
1640096590000|2021-12-21 14:23:10|602|601.7|602|601.8|602|601.8|602|601.7|900
1640096600000|2021-12-21 14:23:20|602.1|601.7|602|601.7|602.1|601.7|602|601.7|0
1640096610000|2021-12-21 14:23:30|602.1|601.8|602.1|601.9|602.3|602|602|601.7|2803
1640096620000|2021-12-21 14:23:40|602|601.7|601.9|601.5|602|601.7|601.7|601.5|372
1640096640000|2021-12-21 14:24:00|601.8|601.6|601.9|601.6|601.9|601.6|601.7|601.5|1021
1640096650000|2021-12-21 14:24:10|601.8|601.7|602.3|602|602.3|602|601.8|601.7|1924
1640096660000|2021-12-21 14:24:20|602.4|602.1|602|601.9|602.4|602.1|602|601.9|19572
1640096670000|2021-12-21 14:24:30|601.9|601.7|602|601.8|602|601.9|601.9|601.6|11527
1640096680000|2021-12-21 14:24:40|601.9|601.6|602|601.8|602|601.8|601.9|601.6|2971
1640096690000|2021-12-21 14:24:50|602.1|601.9|602.1|601.8|602.2|602|602.1|601.8|1070
1640096700000|2021-12-21 14:25:00|602.2|601.9|602.3|602|602.3|602|602.2|601.9|86
1640096710000|2021-12-21 14:25:10|602.2|601.9|602.1|601.9|602.2|601.9|602.1|601.9|0
1640096720000|2021-12-21 14:25:20|602||602.1||602.1||602||0
1640096730000|2021-12-21 14:25:30|602|601.8|602.3|602|602.3|602|601.7|601.5|36516
1640096740000|2021-12-21 14:25:40|602.4|602.1|602.5|602.1|602.5|602.1|602.4|602.1|1685
1640096760000|2021-12-21 14:26:00|602.6|602.2|602.8|602.5|602.8|602.5|602.5|602.2|7581
1640096780000|2021-12-21 14:26:20|602.9||602.9||602.9||602.9||0
1640096800000|2021-12-21 14:26:40|602.8||602.8||602.8||602.8||0
1640096830000|2021-12-21 14:27:10||602.6||602.7||602.7||602.6|197
1640096840000|2021-12-21 14:27:20|602.7|602.6|602.7|602.5|602.8|602.6|602.6|602.4|447
1640096850000|2021-12-21 14:27:30|602.6|602.4|602.7|602.5|602.7|602.5|602.5|602.4|702
1640096860000|2021-12-21 14:27:40|602.6|602.4|602.7|602.5|602.7|602.5|602.5|602.4|1572
1640096870000|2021-12-21 14:27:50|602.8||602.7||602.8||602.7||0
1640096880000|2021-12-21 14:28:00|602.8|602.6|602.9|602.8|602.9|602.8|602.8|602.5|2391
1640096890000|2021-12-21 14:28:10|||||||||17
1640096900000|2021-12-21 14:28:20|603|602.9|602.9|602.7|603.3|602.9|602.9|602.6|3863
1640096910000|2021-12-21 14:28:30|603|602.8|603|602.7|603|602.8|603|602.7|0
1640096920000|2021-12-21 14:28:40|602.9|602.6|603|602.6|603|602.6|602.8|602.5|401
1640096940000|2021-12-21 14:29:00|602.9|602.7|603|602.7|603|602.8|602.8|602.7|1893
1640096960000|2021-12-21 14:29:20|603.1|602.8|603.1|602.9|603.1|603|603.1|602.8|0
1640096970000|2021-12-21 14:29:30|603||603.1||603.1||603||0
1640096980000|2021-12-21 14:29:40|603|602.8|603.1|602.9|603.1|602.9|602.9|602.7|1173
1640096990000|2021-12-21 14:29:50|603|602.7|603|602.8|603|602.8|602.9|602.7|1512
1640097000000|2021-12-21 14:30:00|603.1|602.9|603.4|603.2|603.6|603.3|603.1|602.8|4853
1640097010000|2021-12-21 14:30:10|603.3|603|603|602.7|603.3|603|602.8|602.6|4437
1640097020000|2021-12-21 14:30:20|603.1|603|603.1|602.8|603.2|603|602.9|602.7|20317
1640097030000|2021-12-21 14:30:30|603.2|602.9|603.2|602.8|603.2|602.9|603.2|602.8|1655
1640097040000|2021-12-21 14:30:40|603.3|602.9|603.4|603.1|603.4|603.1|603.3|602.9|0
1640097050000|2021-12-21 14:30:50|603.3|603.2|603.6|603.4|603.6|603.4|603.3|603.2|592
1640097060000|2021-12-21 14:31:00|603.5|603.5|603.5|603.2|603.6|603.5|603.3|603.1|711
1640097070000|2021-12-21 14:31:10|603.4|603.1|603.5|603.2|603.5|603.3|603.3|603.1|0
1640097080000|2021-12-21 14:31:20|603.3|603.3|603.5|603.2|603.5|603.3|603.3|603.2|1
1640097090000|2021-12-21 14:31:30|603.4||603.5||603.5||603.4||0
1640097100000|2021-12-21 14:31:40|603.4|603.1|603.4|603.1|603.4|603.1|603.2|603.1|434
1640097110000|2021-12-21 14:31:50|603.3|603|603.1|602.8|603.3|603|602.9|602.8|2245
1640097120000|2021-12-21 14:32:00|603|602.9|603.3|603.1|603.3|603.1|603|602.9|101
1640097130000|2021-12-21 14:32:10|603.4|603|603.4|603.1|603.6|603.3|603.3|603|2727
1640097140000|2021-12-21 14:32:20|603.3|603.2|603.5|603.3|603.6|603.4|603.3|603|868
1640097150000|2021-12-21 14:32:30|603.6|603.4|603.6|603.4|603.6|603.4|603.6|603.3|0
1640097160000|2021-12-21 14:32:40|603.7|603.5|603.8|603.6|603.8|603.7|603.7|603.5|1071
1640097170000|2021-12-21 14:32:50|604|603.5|603.9|603.6|604|603.7|603.9|603.5|2025
1640097180000|2021-12-21 14:33:00|604|603.7|604|603.8|604|603.9|603.9|603.7|1
1640097190000|2021-12-21 14:33:10|604.1|603.9|604.4|604.1|604.5|604.3|604.1|603.9|1426
1640097200000|2021-12-21 14:33:20|604.3|604.2|604.3|604|604.4|604.2|604|603.8|2485
1640097210000|2021-12-21 14:33:30|604.2|603.9|604.1|603.8|604.3|603.9|604.1|603.8|0
1640097220000|2021-12-21 14:33:40|604.2|603.9|604.6|604.3|604.6|604.3|604.2|603.9|875
1640097230000|2021-12-21 14:33:50|604.7|604.4|604.8|604.4|604.8|604.4|604.7|604.4|0
1640097240000|2021-12-21 14:34:00|604.9|604.5|605.2|605|605.3|605|604.9|604.5|12956
1640097250000|2021-12-21 14:34:10|605.3|605.1|605.5|605.2|605.6|605.3|605.3|605|2448
1640097260000|2021-12-21 14:34:20|605.4|605.3|605.7|605.4|605.8|605.5|605.4|605.2|17858
1640097270000|2021-12-21 14:34:30|605.6|605.3|605.8|605.5|605.8|605.5|605.5|605.2|4595
1640097280000|2021-12-21 14:34:40|605.9|605.6|606|605.8|606|605.8|605.9|605.6|872
1640097290000|2021-12-21 14:34:50|605.9|605.9|606|605.8|606|605.9|605.9|605.8|15896
1640097300000|2021-12-21 14:35:00|605.9|605.7|605.9|605.6|606|605.7|605.8|605.5|84
1640097310000|2021-12-21 14:35:10|605.8|605.7|606.4|606.1|606.5|606.2|605.8|605.7|4200
1640097320000|2021-12-21 14:35:20|606.3|606|606.4|606.1|606.4|606.1|606.2|606|0
1640097330000|2021-12-21 14:35:30|606.3||606.4||606.4||606.3||0
1640097340000|2021-12-21 14:35:40|606|606.2|606.6|606.3|606.6|606.4|606|605.9|14461
1640097350000|2021-12-21 14:35:50|606.5|606.2|606.5|606.2|606.5|606.3|606.4|606.2|0
1640097360000|2021-12-21 14:36:00|606.4|606.3|606.5|606.2|606.5|606.4|606.4|606.2|3843
1640097370000|2021-12-21 14:36:10|606.4|606.3|606.5|606.3|606.5|606.3|606.4|606.3|177
1640097380000|2021-12-21 14:36:20|606.4|606.2|606.6|606.5|606.6|606.5|606.4|606.2|3916
1640097390000|2021-12-21 14:36:30|606.7|606.6|606.3|606.1|606.9|606.7|606.1|605.9|7563
1640097400000|2021-12-21 14:36:40|606.4|606.2|606.4|606.2|606.4|606.2|606.2|606.1|1996
1640097410000|2021-12-21 14:36:50|606.5|606.3|606.5|606.3|606.5|606.3|606.4|606.2|0
1640097420000|2021-12-21 14:37:00|606.4|606.2|606.7|606.5|606.7|606.5|606.4|606.2|675
1640097430000|2021-12-21 14:37:10|606.8|606.6|606.9|606.8|606.9|606.8|606.7|606.5|674
1640097440000|2021-12-21 14:37:20|607|606.9|607|606.8|607|606.9|607|606.8|50
1640097450000|2021-12-21 14:37:30|607.1|606.9|607.3|607|607.4|607.2|606.8|606.7|14284
1640097460000|2021-12-21 14:37:40|607.1|606.9|607.5|607.2|607.5|607.2|607.1|606.9|4177
1640097470000|2021-12-21 14:37:50|607.6|607.3|607.3|607.1|607.6|607.4|607.3|607.1|2620
1640097480000|2021-12-21 14:38:00|607.4|607.2|607.4|607.3|607.4|607.3|607.4|607.2|1755
1640097490000|2021-12-21 14:38:10|607.5|607.4|607.6|607.4|607.6|607.4|607.5|607.4|1068
1640097500000|2021-12-21 14:38:20|607.5|607.5|607.3|607.1|607.6|607.5|607.2|606.8|17847
1640097510000|2021-12-21 14:38:30|607.2|607|607|606.8|607.3|607|607|606.8|832
1640097520000|2021-12-21 14:38:40|607.1|606.9|607.1|606.8|607.1|606.9|607|606.8|327
1640097530000|2021-12-21 14:38:50|607|606.7|607|606.8|607.1|606.9|606.8|606.5|519
1640097540000|2021-12-21 14:39:00|606.9|606.9|607.1|607|607.1|607|606.9|606.9|20643
1640097550000|2021-12-21 14:39:10|607|606.9|607.1|606.8|607.1|606.9|606.9|606.7|794
1640097560000|2021-12-21 14:39:20|607|606.9|607|606.9|607|606.9|607|606.8|1812
1640097570000|2021-12-21 14:39:30|607.1||607.1||607.1||607.1||1928
1640097580000|2021-12-21 14:39:40|607|606.8|606.8|606.5|607|606.8|606.8|606.5|4617
1640097590000|2021-12-21 14:39:50|606.9|606.6|607|606.8|607|606.8|606.9|606.6|826
1640097600000|2021-12-21 14:40:00|607.1|606.9|607.1|606.9|607.1|606.9|607|606.9|548
1640097610000|2021-12-21 14:40:10|607|607|607|606.7|607.1|607|606.9|606.7|2639
1640097620000|2021-12-21 14:40:20|606.8||607||607||606.8||0
1640097630000|2021-12-21 14:40:30|606.9||606.9||606.9||606.8||0
1640097640000|2021-12-21 14:40:40||606.6||606.7||606.7||606.6|0
1640097650000|2021-12-21 14:40:50|606.8|606.6|606.8|606.6|606.8|606.6|606.8|606.6|320
1640097660000|2021-12-21 14:41:00|606.7|606.5|606.8|606.5|606.9|606.6|606.7|606.5|0
1640097670000|2021-12-21 14:41:10|606.7||606.8||606.8||606.7||0
1640097680000|2021-12-21 14:41:20|606.7|606.4|606.5|606.3|606.8|606.5|606.3|606.2|921
1640097690000|2021-12-21 14:41:30|606.4|606.4|606.5|606.4|606.5|606.4|606.4|606.3|1000
1640097700000|2021-12-21 14:41:40|606.6|606.5|606.6|606.4|606.6|606.5|606.6|606.4|626
1640097710000|2021-12-21 14:41:50|606.7|606.5|606.6|606.4|606.8|606.5|606.6|606.4|918
1640097720000|2021-12-21 14:42:00|606.5|606.5|606.7|606.4|606.7|606.5|606.5|606.4|169
1640097730000|2021-12-21 14:42:10|606.6|606.5|606.7|606.5|606.7|606.5|606.6|606.4|0
1640097740000|2021-12-21 14:42:20|606.6|606.4|606.6|606.4|606.7|606.5|606.5|606.4|481
1640097750000|2021-12-21 14:42:30||606.5||606.4||606.5||606.4|672
1640097760000|2021-12-21 14:42:40||606.5||606.5||606.5||606.5|0
1640097770000|2021-12-21 14:42:50|606.7|606.6|606.7|606.5|606.7|606.6|606.6|606.5|166
1640097780000|2021-12-21 14:43:00|606.6|606.6|606.7|606.4|606.7|606.6|606.6|606.4|1957
1640097790000|2021-12-21 14:43:10|606.6|606.5|606.7|606.5|606.7|606.5|606.6|606.4|800
1640097800000|2021-12-21 14:43:20|606.6|606.4|606.5|606.2|606.7|606.4|606.3|606.1|7112
1640097810000|2021-12-21 14:43:30|606.4|606.1|606.1|605.9|606.5|606.1|606.1|605.9|15
1640097820000|2021-12-21 14:43:40|606.2|606|605.9|605.8|606.3|606|605.9|605.6|307
1640097830000|2021-12-21 14:43:50|605.8|605.7|605.8|605.6|605.9|605.7|605.8|605.6|618
1640097840000|2021-12-21 14:44:00|605.9|605.7|606.2|606.1|606.5|606.3|605.9|605.7|3247
1640097850000|2021-12-21 14:44:10|606.3|606.2|606.2|606.1|606.3|606.2|606.2|606.1|522
1640097860000|2021-12-21 14:44:20|606.1|606|606.3|606.2|606.4|606.3|606.1|606|431
1640097870000|2021-12-21 14:44:30|606.4|606.3|606.7|606.5|606.7|606.6|606.3|606.3|1538
1640097890000|2021-12-21 14:44:50|606.6||606.7||606.7||606.6||0
1640097900000|2021-12-21 14:45:00|606.6|606.3|606.6|606.3|606.7|606.3|606.5|606.3|18
1640097910000|2021-12-21 14:45:10|606.5|606.2|606.3|606|606.6|606.2|606.2|605.9|4359
1640097920000|2021-12-21 14:45:20|606.4|606.1|606.2|605.9|606.4|606.2|606.2|605.9|0
1640097930000|2021-12-21 14:45:30|606.1|605.8|606.1|605.7|606.2|605.9|606|605.7|1
1640097940000|2021-12-21 14:45:40|606.2|605.8|606.7|606.5|606.7|606.5|606.2|605.8|0
1640097950000|2021-12-21 14:45:50|606.6|606.4|606.7|606.4|606.7|606.5|606.6|606.4|0
1640097960000|2021-12-21 14:46:00|606.6|606.3|606.3|606.1|606.6|606.3|606.3|606|2803
1640097970000|2021-12-21 14:46:10|606.2||606.2||606.3||606.2||450
1640097980000|2021-12-21 14:46:20|606.1|605.9|606.1|605.9|606.2|606|605.9|605.6|5837
1640097990000|2021-12-21 14:46:30|606|605.8|606.3|606|606.3|606|606|605.7|3108
1640098000000|2021-12-21 14:46:40|606.2|606.1|606.3|606|606.3|606.2|606.2|606|932
1640098010000|2021-12-21 14:46:50||606.1||606.1||606.1||606.1|0
1640098020000|2021-12-21 14:47:00|606.4|606.2|606.5|606.2|606.7|606.4|606.4|606.1|12045
1640098030000|2021-12-21 14:47:10|606.4|606.1|606.6|606.4|606.6|606.4|606.4|606.1|0
1640098040000|2021-12-21 14:47:20|606.7|606.5|607|606.8|607|606.8|606.7|606.5|2184
1640098050000|2021-12-21 14:47:30|607.1|606.9|607.1|607|607.1|607|607.1|606.8|932
1640098060000|2021-12-21 14:47:40|607|606.9|607|606.8|607|606.9|606.9|606.8|1979
1640098070000|2021-12-21 14:47:50|606.9||606.9||607||606.9||0
1640098080000|2021-12-21 14:48:00|607|606.9|607.1|607|607.1|607|606.9|606.8|330
1640098090000|2021-12-21 14:48:10|607|606.9|607.1|606.9|607.1|607|607|606.9|3761
1640098100000|2021-12-21 14:48:20||607||607||607||607|6001
1640098110000|2021-12-21 14:48:30|607.2|607.1|607.4|607.2|607.6|607.3|607.2|607.1|25022
1640098120000|2021-12-21 14:48:40|607.5|607.3|607.7|607.5|607.8|607.7|607.5|607.3|3846
1640098130000|2021-12-21 14:48:50|607.8|607.6|607.8|607.7|608|607.7|607.7|607.6|13892
1640098140000|2021-12-21 14:49:00|607.9|607.8|608|607.8|608|607.8|607.8|607.8|775
1640098150000|2021-12-21 14:49:10|607.9|607.7|607.9|607.8|608|607.8|607.9|607.7|2263
1640098160000|2021-12-21 14:49:20|608|607.9|608.3|608.2|608.3|608.2|608|607.9|25978
1640098170000|2021-12-21 14:49:30|608.4|608.3|608.2|607.9|608.5|608.3|608.1|607.9|15183
1640098180000|2021-12-21 14:49:40|608.1|608|607.8|607.6|608.3|608.1|607.8|607.6|6236
1640098190000|2021-12-21 14:49:50|607.9|607.5|607.8|607.6|607.9|607.7|607.7|607.5|1120
1640098200000|2021-12-21 14:50:00|607.9|607.7|608.1|607.9|608.2|608|607.9|607.7|5307
1640098210000|2021-12-21 14:50:10|608|607.7|608.5|608.3|608.5|608.3|608|607.7|9875
1640098220000|2021-12-21 14:50:20|608.4|608.1|608.2|608|608.4|608.1|608.1|608|2082
1640098230000|2021-12-21 14:50:30|608.1|607.9|608.1|608|608.2|608|608.1|607.9|309
1640098240000|2021-12-21 14:50:40|608.2|608.1|608.4|608.2|608.5|608.3|608.2|608.1|8798
1640098250000|2021-12-21 14:50:50|608.3|608.3|608.5|608.3|608.6|608.4|608.3|608.2|13367
1640098260000|2021-12-21 14:51:00|608.4|608.2|608.5|608.3|608.5|608.3|608.3|608.2|4049
1640098270000|2021-12-21 14:51:10|608.6|608.2|608.7|608.5|608.7|608.6|608.6|608.2|1617
1640098280000|2021-12-21 14:51:20|608.8|608.6|608.7|608.5|608.9|608.6|608.6|608.5|5042
1640098290000|2021-12-21 14:51:30|608|607.9|607.7|607.5|608|607.9|607.5|607.2|84849
1640098300000|2021-12-21 14:51:40|607.8|607.6|607.5|607.3|607.9|607.6|607.3|607.2|6218
1640098310000|2021-12-21 14:51:50|607.4|607.2|607.5|607.3|607.5|607.3|607.3|607|1536
1640098320000|2021-12-21 14:52:00|607.6|607.4|607.6|607.4|607.6|607.4|607.4|607.3|1353
1640098330000|2021-12-21 14:52:10|607.5|607.3|607.6|607.3|607.6|607.4|607.5|607.2|5375
1640098340000|2021-12-21 14:52:20|607.5|606.9|607.3|607|607.6|607.2|607|606.9|63817
1640098350000|2021-12-21 14:52:30|607.2|607.1|607.6|607.4|607.6|607.4|607.1|607|3150
1640098360000|2021-12-21 14:52:40|607.7||607.7||607.7||607.6||0
1640098370000|2021-12-21 14:52:50|607.8|607.5|607.7|607.5|607.8|607.6|607.7|607.5|713
1640098380000|2021-12-21 14:53:00|607.8|607.6|608|607.8|608.1|607.8|607.6|607.5|4975
1640098390000|2021-12-21 14:53:10|607.9|607.7|608.3|608.1|608.5|608.3|607.8|607.7|66691
1640098400000|2021-12-21 14:53:20|608.2|608.2|608.3|608.2|608.3|608.2|608.2|608.1|1723
1640098410000|2021-12-21 14:53:30|608.4|608.3|608.6|608.4|608.7|608.4|608.4|608.3|3776
1640098420000|2021-12-21 14:53:40|608.7||608.7||608.7||608.6||0
1640098430000|2021-12-21 14:53:50|608.6|608.3|608.6|608.3|608.6|608.3|608.4|608.3|3266
1640098440000|2021-12-21 14:54:00|608.7|608.4|608.7|608.5|608.8|608.5|608.6|608.4|2026
1640098450000|2021-12-21 14:54:10|608.8|608.6|608.9|608.7|609|608.8|608.8|608.5|40013
1640098460000|2021-12-21 14:54:20|608.8||608.9||608.9||608.8||0
1640098470000|2021-12-21 14:54:30|608.8|608.6|608.6|608.4|608.9|608.6|608.5|608.4|7082
1640098480000|2021-12-21 14:54:40|608.5|608.3|608.5|608.1|608.6|608.3|608.3|608|4053
1640098490000|2021-12-21 14:54:50|608.4|608.2|608.5|608.4|608.5|608.4|608.4|608.2|4913
1640098500000|2021-12-21 14:55:00|608.4|608.2|608|607.7|608.4|608.2|608|607.7|4246
1640098510000|2021-12-21 14:55:10|607.9|607.6|608.2|607.9|608.3|608|607.9|607.6|0
1640098520000|2021-12-21 14:55:20|608.1|607.8|607.5|607.3|608.1|607.8|607.5|607.3|157
1640098530000|2021-12-21 14:55:30|607.4|606.6|607|606.8|607.4|606.9|606.7|606.4|27607
1640098540000|2021-12-21 14:55:40|607.1|606.9|607.5|607.1|607.5|607.1|607|606.9|1418
1640098550000|2021-12-21 14:55:50|607.4|607|607.5|607.3|607.5|607.3|607.3|607|0
1640098560000|2021-12-21 14:56:00|607.6|607.4|607.7|607.5|607.7|607.5|607.5|607.3|652
1640098570000|2021-12-21 14:56:10|607.6|607.4|607.8|607.6|608|607.6|607.5|607.4|618
1640098580000|2021-12-21 14:56:20|607.9|607.7|608|607.8|608|607.8|607.9|607.7|1
1640098590000|2021-12-21 14:56:30|607.8|607.9|607.8|607.6|607.8|607.9|607.7|607.4|4908
1640098600000|2021-12-21 14:56:40|607.9|607.7|608.1|607.9|608.2|607.9|607.9|607.7|31981
1640098610000|2021-12-21 14:56:50|608|607.8|608|607.8|608.1|607.8|607.9|607.7|1758
1640098620000|2021-12-21 14:57:00|608.1|607.7|607.8|607.5|608.1|607.7|607.7|607.4|4872
1640098630000|2021-12-21 14:57:10|607.7|607.6|607.8|607.6|607.8|607.6|607.7|607.5|301
1640098640000|2021-12-21 14:57:20|607.9|607.7|608|607.8|608|607.8|607.9|607.7|884
1640098650000|2021-12-21 14:57:30|607.9|607.7|607.8|607.5|607.9|607.7|607.6|607.5|2715
1640098660000|2021-12-21 14:57:40|607.7|607.4|607.5|607.2|607.7|607.4|607.5|607|557
1640098680000|2021-12-21 14:58:00|607.4|607|607.3|607|607.4|607|607.1|606.9|72
1640098690000|2021-12-21 14:58:10|607.2|607.1|607.3|607|607.4|607.1|607.1|607|0
1640098700000|2021-12-21 14:58:20|607.2|607.1|607.1|606.9|607.3|607.1|607|606.7|0
1640098710000|2021-12-21 14:58:30|607.2|607|607.1|606.8|607.2|607|606.9|606.7|2663
1640098720000|2021-12-21 14:58:40|607|606.7|607.1|606.9|607.1|606.9|607|606.7|0
1640098730000|2021-12-21 14:58:50|607|607|607.5|607.3|607.5|607.3|607|607|7384
1640098740000|2021-12-21 14:59:00|607.6|607.2|607.6|607.4|607.6|607.5|607.6|607.2|945
1640098750000|2021-12-21 14:59:10|607.5|607.3|607.6|607.3|607.6|607.3|607.4|607.1|536
1640098760000|2021-12-21 14:59:20|607.5|607.2|607.3|607.2|607.6|607.3|607.3|607.2|0
1640098770000|2021-12-21 14:59:30|607.2|607|607.3|607|607.3|607|607.2|607|430
1640098780000|2021-12-21 14:59:40|607.2||607.3||607.3||607.1||100
1640098790000|2021-12-21 14:59:50|607.2|607.1|607.2|607|607.3|607.1|607.2|607|500
1640098800000|2021-12-21 15:00:00|607.3|606.8|607|606.9|607.3|606.9|607|606.7|390
1640098810000|2021-12-21 15:00:10|606.9|606.7|607|606.8|607|606.9|606.9|606.7|493
1640098820000|2021-12-21 15:00:20|607.2|606.9|607.2|607|607.4|607|607|606.9|14639
1640098830000|2021-12-21 15:00:30|607.3|607.1|607.8|607.6|607.9|607.6|607.3|607.1|14718
1640098840000|2021-12-21 15:00:40|607.7|607.5|607.5|607.3|607.7|607.5|607.5|607.2|3580
1640098850000|2021-12-21 15:00:50|607.6|607.4|607.7|607.5|607.8|607.5|607.5|607.4|3166
1640098870000|2021-12-21 15:01:10|607.8|607.6|608.6|608.4|608.7|608.4|607.8|607.6|36642
1640098880000|2021-12-21 15:01:20|608.7|608.5|609|608.8|609|608.8|608.6|608.4|4289
1640098890000|2021-12-21 15:01:30|608.5|608.4|608.8|608.5|608.9|608.6|608.5|608.4|25445
1640098900000|2021-12-21 15:01:40|608.7|608.6|608.8|608.5|608.8|608.6|608.7|608.5|360
1640098910000|2021-12-21 15:01:50|608.7|608.6|609|608.7|609.2|609|608.6|608.6|40795
1640098920000|2021-12-21 15:02:00|608.9|608.8|609.1|608.9|609.2|609|608.9|608.8|3435
1640098930000|2021-12-21 15:02:10|609.2|608.8|609.2|609|609.2|609|609.1|608.8|165
1640098940000|2021-12-21 15:02:20|609.3|609.1|609.4|609.2|609.5|609.2|609.2|609|8170
1640098950000|2021-12-21 15:02:30|609.3|609.1|609.4|609.2|609.5|609.3|609.3|609.1|2253
1640098960000|2021-12-21 15:02:40|609.5|609.3|609.4|609.2|609.5|609.3|609.3|609.2|8399
1640098970000|2021-12-21 15:02:50||609.3||609.3||609.3||609.2|0
1640098980000|2021-12-21 15:03:00|609.3|609.2|609.4|609.2|609.4|609.3|609.3|609.2|2412
1640098990000|2021-12-21 15:03:10|609.3|609.3|609.4|609.2|609.4|609.3|609.3|609.2|0
1640099000000|2021-12-21 15:03:20|609.3|609|609.3|609|609.3|609.2|609.1|608.9|6338
1640099010000|2021-12-21 15:03:30|609.4|609.1|609.7|609.4|609.7|609.4|609.4|609.1|3533
1640099020000|2021-12-21 15:03:40|609.6|609.5|609.6|609.4|609.7|609.5|609.6|609.4|429
1640099030000|2021-12-21 15:03:50|609.5|609.3|609.3|608.9|609.6|609.4|609.1|608.8|13086
1640099040000|2021-12-21 15:04:00|609.2|609|609.5|609.3|609.5|609.3|609.2|609|400
1640099050000|2021-12-21 15:04:10|609.7|609.4|609.7|609.5|609.7|609.5|609.6|609.4|1501
1640099060000|2021-12-21 15:04:20|609.9|609.6|610|609.8|610|609.8|609.8|609.6|7208
1640099070000|2021-12-21 15:04:30|609.8|609.7|609.9|609.8|610|609.8|609.8|609.7|19329
1640099080000|2021-12-21 15:04:40|609.8|609.7|609.9|609.7|610|609.7|609.8|609.7|2796
1640099090000|2021-12-21 15:04:50|610|609.8|610.4|610.2|610.4|610.3|610|609.7|100221
1640099100000|2021-12-21 15:05:00|610.5|610.3|610.5|610.3|610.6|610.3|610.2|610.1|11211
1640099110000|2021-12-21 15:05:10|610.6|610.4|610.4|610.2|610.6|610.4|610.3|610.1|10449
1640099120000|2021-12-21 15:05:20|610.5|610.3|610.2|610|610.6|610.3|609.9|609.8|32104
1640099130000|2021-12-21 15:05:30||610.1||610.1||610.1||610.1|1
1640099140000|2021-12-21 15:05:40|610.3|610.2|610.4|610.2|610.4|610.2|610.3|610.2|140
1640099160000|2021-12-21 15:06:00|610.3|610.1|610.3|610.1|610.4|610.2|610.2|610.1|311
1640099170000|2021-12-21 15:06:10|610.4|610.2|610.4|610.2|610.4|610.2|610.4|610.1|574
1640099180000|2021-12-21 15:06:20|610.5|610.3|610.4|610.2|610.5|610.3|610.3|610.1|7915
1640099190000|2021-12-21 15:06:30|610.5|610.3|610.5|610.3|610.5|610.3|610.4|610.3|0
1640099200000|2021-12-21 15:06:40|610.6|610.4|611|610.8|611|610.8|610.6|610.3|38942
1640099210000|2021-12-21 15:06:50|610.9|610.7|611|610.8|611|610.8|610.9|610.7|3411
1640099220000|2021-12-21 15:07:00|610.9|610.7|611|610.8|611|610.8|610.9|610.7|3740
1640099230000|2021-12-21 15:07:10|611.1|610.9|611.3|611|611.7|611.4|611.1|610.9|47562
1640099240000|2021-12-21 15:07:20|611.2|611.1|611.1|610.9|611.2|611.1|611.1|610.8|1488
1640099250000|2021-12-21 15:07:30|611.2|611|611.1|611|611.2|611|611.1|611|150
1640099260000|2021-12-21 15:07:40|611|610.9|611|610.8|611|610.9|610.9|610.8|1165
1640099270000|2021-12-21 15:07:50|610.9|610.7|610.8|610.5|610.9|610.7|610.6|610.3|1338
1640099280000|2021-12-21 15:08:00|610.9|610.6|610.7|610.4|610.9|610.6|610.7|610.4|174
1640099290000|2021-12-21 15:08:10|610.8|610.5|610.8|610.6|610.8|610.6|610.7|610.5|0
1640099300000|2021-12-21 15:08:20|610.7|610.5|610.6|610.4|610.8|610.5|610.6|610.4|168
1640099310000|2021-12-21 15:08:30|610.5|610.3|610.1|609.9|610.7|610.5|609.8|609.6|27966
1640099320000|2021-12-21 15:08:40||609.8||609.9||609.9||609.8|0
1640099330000|2021-12-21 15:08:50|610.2|610|610.3|610.1|610.3|610.1|610.2|610|1879
1640099340000|2021-12-21 15:09:00||610.2||610.1||610.2||610.1|0
1640099350000|2021-12-21 15:09:10|610.2|610.2|610.4|610.1|610.5|610.3|610.2|610.1|660
1640099360000|2021-12-21 15:09:20|610.3|610.2|610.4|610.2|610.5|610.3|610.3|610.2|1461
1640099370000|2021-12-21 15:09:30|610.3||610.4||610.4||610.3||0
1640099380000|2021-12-21 15:09:40|610.3|610.3|610.6|610.4|610.6|610.4|610.3|610.3|1041
1640099390000|2021-12-21 15:09:50|610.5|610.3|610.7|610.4|610.8|610.6|610.4|610.2|26490
1640099400000|2021-12-21 15:10:00|610.6|610.5|610.7|610.5|610.7|610.5|610.6|610.4|0
1640099410000|2021-12-21 15:10:10|610.6|610.4|610.4|610.3|610.7|610.5|610.4|610.3|1722
1640099420000|2021-12-21 15:10:20|610.3|610.2|610.3|610.1|610.4|610.2|610.1|609.9|3612
1640099430000|2021-12-21 15:10:30|610.4|610.2|610.5|610.3|610.5|610.3|610.4|610.2|52
1640099440000|2021-12-21 15:10:40||610.2||610.2||610.2||610.2|1080
1640099450000|2021-12-21 15:10:50|610.4|610.3|610.5|610.3|610.5|610.4|610.4|610.3|428
1640099460000|2021-12-21 15:11:00||610.4||610.3||610.4||610.3|44
1640099470000|2021-12-21 15:11:10|610.6|610.4|610.6|610.5|610.9|610.7|610.6|610.4|20075
1640099480000|2021-12-21 15:11:20|610.7||610.8||610.8||610.7||0
1640099490000|2021-12-21 15:11:30|610.7|610.4|610.7|610.5|610.7|610.5|610.5|610.4|1320
1640099500000|2021-12-21 15:11:40|610.6|610.3|610.5|610.3|610.6|610.3|610.5|610.2|7504
1640099510000|2021-12-21 15:11:50|610.6|610.4|610.7|610.5|610.7|610.6|610.6|610.4|2491
1640099520000|2021-12-21 15:12:00|610.8|610.6|611.6|611.4|611.6|611.4|610.8|610.6|40297
1640099530000|2021-12-21 15:12:10|611.7|611.5|611.7|611.5|611.7|611.5|611.6|611.4|2798
1640099540000|2021-12-21 15:12:20|611.6|611.4|611.7|611.5|611.8|611.6|611.6|611.4|2783
1640099550000|2021-12-21 15:12:30|611.6|611.4|611.2|611.1|611.6|611.4|611.2|611.1|13527
1640099560000|2021-12-21 15:12:40|611.3|611.2|611.3|611.2|611.4|611.2|611.3|611.2|429
1640099570000|2021-12-21 15:12:50|611.2|611.1|611.3|611.1|611.4|611.1|611.2|611.1|196
1640099580000|2021-12-21 15:13:00|611.2|611|611.2|611|611.3|611|611|610.8|2249
1640099590000|2021-12-21 15:13:10|611.1||611.2||611.2||611.1||0
1640099600000|2021-12-21 15:13:20|611.3|611.1|611.3|611.1|611.5|611.2|611.3|611.1|657
1640099610000|2021-12-21 15:13:30|611.4|611|611.3|611|611.4|611|611|610.8|11400
1640099620000|2021-12-21 15:13:40|611.4|611.1|611.3|611.1|611.4|611.2|611.3|611.1|0
1640099630000|2021-12-21 15:13:50|611.2||611.3||611.4||611.2||0
1640099640000|2021-12-21 15:14:00|611.5|611.2|611.5|611.3|611.5|611.3|611.3|611.1|1148
1640099650000|2021-12-21 15:14:10|611.4|611.4|611.6|611.4|611.7|611.5|611.4|611.4|657
1640099660000|2021-12-21 15:14:20|611.5|611.3|611.6|611.3|611.6|611.3|611.4|611.3|480
1640099670000|2021-12-21 15:14:30|611.7|611.4|611.6|611.4|611.7|611.4|611.6|611.3|0
1640099680000|2021-12-21 15:14:40|611.5|611.3|611.6|611.3|611.6|611.4|611.5|611.3|182
1640099690000|2021-12-21 15:14:50|611.5||611.6||611.6||611.5||300
1640099700000|2021-12-21 15:15:00|611.7|611.4|611.8|611.6|611.9|611.6|611.7|611.4|0
1640099710000|2021-12-21 15:15:10|611.9|611.7|612.6|612.3|612.6|612.3|611.9|611.7|12997
1640099720000|2021-12-21 15:15:20|612.5||612.6||612.6||612.5||8
1640099730000|2021-12-21 15:15:30|612.7|612.4|612.9|612.6|612.9|612.6|612.7|612.4|743
1640099740000|2021-12-21 15:15:40|612.8|612.5|612.4|612.1|612.9|612.6|612.3|612.1|9442
1640099750000|2021-12-21 15:15:50|612.3|612|612|611.9|612.4|612|612|611.7|3
1640099760000|2021-12-21 15:16:00|612.1|612|612.2|612|612.2|612.1|612.1|611.9|2284
1640099770000|2021-12-21 15:16:10|612.1|611.9|612.3|612|612.3|612|612.1|611.9|300
1640099780000|2021-12-21 15:16:20|612.2||612.2||612.3||612.2||0
1640099790000|2021-12-21 15:16:30|612.1|611.9|612.2|611.9|612.2|612|612|611.9|50
1640099810000|2021-12-21 15:16:50|612.1|611.7|611.9|611.6|612.2|611.7|611.7|611.4|1445
1640099830000|2021-12-21 15:17:10|611.8|611.7|611.9|611.7|611.9|611.8|611.8|611.6|0
1640099840000|2021-12-21 15:17:20|612|611.8|612.2|612|612.2|612|612|611.7|574
1640099850000|2021-12-21 15:17:30|612.3|612.1|612.2|612|612.3|612.1|612.2|612|579
1640099860000|2021-12-21 15:17:40|612.3|611.9|612.1|611.9|612.3|611.9|612|611.9|3826
1640099870000|2021-12-21 15:17:50|612|611.8|612.2|612|612.3|612.1|612|611.8|1040
1640099880000|2021-12-21 15:18:00|612.3|612.1|612.3|612.1|612.3|612.1|612.3|612|0
1640099890000|2021-12-21 15:18:10|612.2|612|612.3|612.1|612.3|612.1|611.9|611.6|54271
1640099900000|2021-12-21 15:18:20|612.2|612|612.3|612|612.3|612|612.2|612|400
1640099910000|2021-12-21 15:18:30|612.2|612.1|612.2|612|612.3|612.1|612.1|612|212
1640099920000|2021-12-21 15:18:40|612.1||612.2||612.2||612.1||125
1640099930000|2021-12-21 15:18:50|612.1|611.9|612.2|611.9|612.2|611.9|612.1|611.8|650
1640099940000|2021-12-21 15:19:00|612.1|611.8|612.2|611.9|612.2|612|612.1|611.8|600
1640099950000|2021-12-21 15:19:10|612.1|611.8|612|611.8|612.1|611.8|611.9|611.8|685
1640099960000|2021-12-21 15:19:20|||||||||461
1640099970000|2021-12-21 15:19:30|612.1|611.9|612.1|611.9|612.2|612|612.1|611.9|544
1640099980000|2021-12-21 15:19:40|612.2|612|612.2|611.9|612.2|612|612.2|611.9|190
1640099990000|2021-12-21 15:19:50|612.1|611.8|612.1|611.8|612.1|611.9|612|611.8|426
1640100000000|2021-12-21 15:20:00|612.2|611.9|612.2|612|612.2|612.1|611.9|611.8|1826
1640100010000|2021-12-21 15:20:10|612.3|612.1|612.5|612.4|612.5|612.4|612.3|612.1|749
1640100020000|2021-12-21 15:20:20|612.6|612.3|612.9|612.6|613|612.7|612.6|612.3|13165
1640100030000|2021-12-21 15:20:30|612.8|612.7|612.9|612.6|613|612.8|612.8|612.5|1584
1640100040000|2021-12-21 15:20:40|612.8|612.5|612.9|612.6|612.9|612.6|612.8|612.5|2000
1640100050000|2021-12-21 15:20:50|612.8|612.5|612.5|612.3|612.8|612.5|612.5|612.3|1875
1640100060000|2021-12-21 15:21:00|612.4|612.1|612.6|612.3|612.7|612.4|612.4|612.1|1768
1640100070000|2021-12-21 15:21:10|612.5||612.6||612.6||612.5||0
1640100080000|2021-12-21 15:21:20|612.7|612.4|612.5|612.3|612.7|612.4|612.5|612.3|0
1640100090000|2021-12-21 15:21:30|612.3|612.2|612.5|612.3|612.5|612.3|612.3|612.1|5250
1640100110000|2021-12-21 15:21:50|612.6|612.4|612.6|612.4|612.7|612.5|612.5|612.3|533
1640100120000|2021-12-21 15:22:00|612.5|612.3|612.3|612.2|612.6|612.3|612.3|612.2|9027
1640100130000|2021-12-21 15:22:10|612.4|612.3|612.7|612.4|612.8|612.5|612.4|612.3|9652
1640100140000|2021-12-21 15:22:20|612.6|612.3|612.4|612.1|612.7|612.4|612.2|612.1|7535
1640100150000|2021-12-21 15:22:30|612.3|612.2|612.3|612.1|612.3|612.3|612.2|612.1|190
1640100160000|2021-12-21 15:22:40|612.4|612.2|612.4|612.2|612.4|612.2|612.4|612.1|783
1640100170000|2021-12-21 15:22:50|612.3|612.1|612.3|612.1|612.4|612.1|612.2|612.1|170
1640100180000|2021-12-21 15:23:00|612.2|612|612|611.9|612.2|612|612|611.9|1290
1640100190000|2021-12-21 15:23:10|612.1||612.2||612.2||612.1||0
1640100200000|2021-12-21 15:23:20|612.1|611.8|612|611.7|612.2|611.8|611.9|611.7|834
1640100210000|2021-12-21 15:23:30|611.9|611.6|611.9|611.6|612|611.8|611.8|611.6|1812
1640100220000|2021-12-21 15:23:40|612|611.4|611.5|611.3|612|611.4|611.5|611.3|7048
1640100230000|2021-12-21 15:23:50|611.4|611.2|611.5|611.3|611.5|611.4|611.4|611.2|1467
1640100240000|2021-12-21 15:24:00||611.4||611.4||611.4||611.3|105
1640100250000|2021-12-21 15:24:10|611.4|611.2|611.5|611.2|611.5|611.2|611.3|611.1|2000
1640100260000|2021-12-21 15:24:20|611.4|611.3|610.3|610.1|611.4|611.3|610.1|609.8|14193
1640100270000|2021-12-21 15:24:30|610.4|610.2|610.3|610|610.8|610.5|610.3|610|1391
1640100280000|2021-12-21 15:24:40|610.2|609.9|610.7|610.4|610.8|610.5|610.1|609.7|17611
1640100290000|2021-12-21 15:24:50|610.6|610.3|609.7|609.4|610.6|610.3|609.2|609.1|7965
1640100300000|2021-12-21 15:25:00|609.6|609.1|610|609.6|610|609.6|609.2|609.1|21090
1640100310000|2021-12-21 15:25:10||609.7||609.7||609.7||609.7|0
1640100320000|2021-12-21 15:25:20|610.2|609.8|610.1|609.9|610.4|610|610.1|609.8|0
1640100330000|2021-12-21 15:25:30|610.2|609.8|610|609.8|610.3|610|610|609.7|994
1640100340000|2021-12-21 15:25:40|610.1|609.9|610.4|610.1|610.5|610.2|610.1|609.8|643
1640100350000|2021-12-21 15:25:50|610.3|610.2|610.4|610.1|610.5|610.3|610.3|609.9|6656
1640100360000|2021-12-21 15:26:00|610.3|610|610.2|609.8|610.3|610|610.2|609.8|597
1640100370000|2021-12-21 15:26:10|610.1|609.9|609.7|609.4|610.4|610|608.9|608.6|26108
1640100380000|2021-12-21 15:26:20|609.6|609.3|609.6|609.2|609.7|609.4|609.5|609.2|595
1640100390000|2021-12-21 15:26:30|609.7|609.4|609.5|609.1|609.7|609.4|609.1|608.8|8559
1640100400000|2021-12-21 15:26:40|609.4|609.2|609.3|609|609.5|609.2|609.1|608.9|527
1640100410000|2021-12-21 15:26:50|609.2|608.9|608.9|608.8|609.3|609|608.9|608.8|173
1640100420000|2021-12-21 15:27:00|609|608.6|609.1|608.8|609.1|608.8|608.7|608.4|1508
1640100430000|2021-12-21 15:27:10|609|608.9|609.1|608.8|609.1|608.9|608.9|608.6|1510
1640100440000|2021-12-21 15:27:20|609|608.7|609.1|608.7|609.1|608.8|608.9|608.7|0
1640100450000|2021-12-21 15:27:30|609|608.8|609.1|608.8|609.1|608.8|608.9|608.7|2669
1640100460000|2021-12-21 15:27:40|609|608.7|608.9|608.6|609|608.7|608.7|608.4|944
1640100470000|2021-12-21 15:27:50|608.8|608.5|608.9|608.5|608.9|608.5|608.7|608.3|0
1640100480000|2021-12-21 15:28:00|608.8|608.3|608.3|608.1|608.8|608.4|608.3|608.1|1151
1640100490000|2021-12-21 15:28:10|608.2|608.2|608.9|608.4|608.9|608.5|608.2|608.2|14945
1640100500000|2021-12-21 15:28:20|608.8|608.5|608.6|608.3|608.8|608.5|608.2|608.1|1118
1640100510000|2021-12-21 15:28:30|608.7|608.2|608.7|608.2|608.7|608.2|608.7|608.2|0
1640100520000|2021-12-21 15:28:40|608.6|608.1|608.7|608.3|608.7|608.4|608.4|608.1|640
1640100530000|2021-12-21 15:28:50|608.8|608.4|608.9|608.4|608.9|608.7|608.3|608.1|1732
1640100540000|2021-12-21 15:29:00|609|608.5|609.1|608.6|609.1|608.7|609|608.4|0
1640100550000|2021-12-21 15:29:10|609|608.5|609.1|608.6|609.1|608.6|608.8|608.5|0
1640100560000|2021-12-21 15:29:20|609|608.7|609.1|608.8|609.2|608.9|608.9|608.6|3274
1640100570000|2021-12-21 15:29:30|609.2|608.9|609.3|609|609.3|609|609.2|608.9|0
1640100580000|2021-12-21 15:29:40|609.4|609.1|609.5|609.1|609.6|609.3|609.3|609|6061
1640100590000|2021-12-21 15:29:50|609.4|609.2|609.3|609.1|609.4|609.2|609.2|609.1|1410
1640100600000|2021-12-21 15:30:00|609.2|609.2|609.5|609.2|609.5|609.2|609.2|609.1|0
1640100610000|2021-12-21 15:30:10|609.6|609.3|609.6|609.3|609.8|609.4|609.4|609.1|1558
1640100620000|2021-12-21 15:30:20|609.7|609.4|609.7|609.3|609.8|609.5|609.7|609.3|245
1640100640000|2021-12-21 15:30:40|609.6|609.4|609.7|609.4|609.9|609.5|609.5|609.3|0
1640100650000|2021-12-21 15:30:50|609.8|609.5|609.8|609.5|609.9|609.5|609.8|609.5|0
1640100660000|2021-12-21 15:31:00|609.9|609.6|609.9|609.5|610|609.6|609.7|609.4|1267
1640100670000|2021-12-21 15:31:10|610|609.6|610|609.8|610|609.9|609.9|609.6|6155
1640100680000|2021-12-21 15:31:20|610.1|609.9|610.6|610.3|610.9|610.6|610.1|609.9|10826
1640100690000|2021-12-21 15:31:30|610.7|610.4|610.8|610.4|610.8|610.4|610.6|610.2|0
1640100700000|2021-12-21 15:31:40|610.7|610.5|610.6|610.3|610.8|610.5|610.4|610.2|24588
1640100710000|2021-12-21 15:31:50|610.5|610.2|610.7|610.3|610.7|610.3|610.5|610.2|0
1640100720000|2021-12-21 15:32:00|610.6|610.2|610.6|610.2|610.6|610.3|610.3|610|5035
1640100730000|2021-12-21 15:32:10|610.7|610.3|610.8|610.4|610.8|610.5|610.7|610.3|1453
1640100740000|2021-12-21 15:32:20|610.7|610.3|610.8|610.5|610.8|610.5|610.5|610.3|126
1640100750000|2021-12-21 15:32:30|610.7|610.4|610.8|610.5|610.8|610.5|610.6|610.3|206
1640100760000|2021-12-21 15:32:40|610.9|610.6|611.1|610.7|611.1|610.7|610.8|610.5|1636
1640100770000|2021-12-21 15:32:50|611|610.8|610.9|610.8|611.1|610.8|610.9|610.7|240
1640100780000|2021-12-21 15:33:00|610.8|610.7|610.9|610.8|611.2|610.9|610.8|610.7|5053
1640100790000|2021-12-21 15:33:10|611|610.7|610.9|610.7|611|610.7|610.8|610.7|368
1640100800000|2021-12-21 15:33:20|610.8|610.6|610.5|610.3|610.8|610.6|610.5|610.3|2485
1640100810000|2021-12-21 15:33:30|610.6|610.4|610.6|610.4|610.8|610.5|610.6|610.3|679
1640100820000|2021-12-21 15:33:40|610.7|610.5|610.9|610.5|610.9|610.5|610.6|610.5|5000
1640100830000|2021-12-21 15:33:50|611|610.6|610.9|610.8|611|610.8|610.9|610.6|1575
1640100840000|2021-12-21 15:34:00|610.8|610.7|610.5|610.3|610.8|610.7|610.1|610|4900
1640100850000|2021-12-21 15:34:10|610.6|610.2|610.5|610.2|610.7|610.2|610.5|610.2|0
1640100860000|2021-12-21 15:34:20|610.4|610.3|610.4|610.2|610.4|610.3|610.3|609.9|834
1640100870000|2021-12-21 15:34:30|610.3|610.1|610.1|609.8|610.3|610.1|610|609.8|483
1640100880000|2021-12-21 15:34:40|610|609.7|609.7|609.4|610.2|609.9|609.6|609.4|482
1640100890000|2021-12-21 15:34:50|609.6|609.5|609.7|609.2|609.8|609.5|609.3|609|3338
1640100900000|2021-12-21 15:35:00|609.6|609.3|609.6|609.5|610.1|609.8|609.5|609.3|1906
1640100910000|2021-12-21 15:35:10|609.5|609.4|609.6|609.3|609.9|609.6|609.5|609.3|23127
1640100920000|2021-12-21 15:35:20|609.5|609.2|609.8|609.4|609.8|609.5|609.4|609.1|0
1640100930000|2021-12-21 15:35:30|609.9|609.5|609.9|609.7|610.1|609.7|609.9|609.4|0
1640100940000|2021-12-21 15:35:40|610|609.6|610.2|609.8|610.2|609.8|610|609.5|36
1640100950000|2021-12-21 15:35:50|610.1|609.9|610.4|610|610.4|610|610.1|609.9|0
1640100960000|2021-12-21 15:36:00|610.3|609.9|610.5|610.2|610.7|610.3|610.2|609.9|694
1640100970000|2021-12-21 15:36:10|610.6|610.3|610.5|610.3|610.6|610.4|610.5|610.3|839
1640100980000|2021-12-21 15:36:20|610.6|610.4|610.7|610.3|610.8|610.6|610.6|610.3|1055
1640100990000|2021-12-21 15:36:30|610.6|610.4|610.8|610.4|610.8|610.4|610.6|610.3|2960
1640101000000|2021-12-21 15:36:40|610.7|610.5|610.6|610.3|610.7|610.5|610.6|610.3|0
1640101010000|2021-12-21 15:36:50|610.7|610.4|610.6|610.3|610.7|610.4|610.5|610.3|1010
1640101020000|2021-12-21 15:37:00|610.7|610.4|610.8|610.4|610.8|610.5|610.7|610.4|0
1640101030000|2021-12-21 15:37:10|610.7|610.3|610.8|610.5|610.8|610.5|610.7|610.3|400
1640101040000|2021-12-21 15:37:20|610.9|610.6|610.9|610.6|610.9|610.7|610.7|610.5|758
1640101050000|2021-12-21 15:37:30|610.8|610.7|610.8|610.6|610.8|610.8|610.8|610.5|2550
1640101060000|2021-12-21 15:37:40|610.9|610.5|610.8|610.5|610.9|610.7|610.7|610.5|434
1640101070000|2021-12-21 15:37:50|610.9|610.6|610.9|610.5|610.9|610.7|610.7|610.5|2405
1640101080000|2021-12-21 15:38:00|610.8|610.6|610.7|610.5|610.8|610.6|610.7|610.5|190
1640101090000|2021-12-21 15:38:10|610.8||610.8||610.8||610.7||0
1640101100000|2021-12-21 15:38:20|610.9||610.9||610.9||610.9||0
1640101110000|2021-12-21 15:38:30||610.6||610.6||610.6||610.6|0
1640101120000|2021-12-21 15:38:40|610.8|610.7|610.9|610.8|610.9|610.8|610.8|610.6|1586
1640101130000|2021-12-21 15:38:50||610.7||610.7||610.7||610.7|1534
1640101140000|2021-12-21 15:39:00|610.5|610.8|610.9|610.7|610.9|610.8|610.5|610.4|10575
1640101150000|2021-12-21 15:39:10|611|610.8|611.4|611.1|611.4|611.1|611|610.8|14630
1640101160000|2021-12-21 15:39:20|611.5|611.2|611.8|611.6|611.8|611.6|611.5|611.2|3924
1640101170000|2021-12-21 15:39:30||611.5||611.5||611.5||611.5|0
1640101180000|2021-12-21 15:39:40|611.7|611.4|611.5|611.2|611.7|611.4|611.5|611.2|3094
1640101190000|2021-12-21 15:39:50|611.6|611.3|611.7|611.4|611.8|611.5|611.6|611.3|730
1640101200000|2021-12-21 15:40:00||611.3||611.4||611.4||611.3|0
1640101210000|2021-12-21 15:40:10|611.6|611.5|611.7|611.5|611.7|611.5|611.5|611.5|1229
1640101220000|2021-12-21 15:40:20|611.8|611.6|611.8|611.6|611.9|611.6|611.8|611.6|429
1640101230000|2021-12-21 15:40:30|611.9||611.9||612||611.9||0
1640101240000|2021-12-21 15:40:40|612|611.7|611.9|611.7|612|611.7|611.9|611.6|0
1640101250000|2021-12-21 15:40:50|612||612||612||612||0
1640101260000|2021-12-21 15:41:00|612.1|611.8|612.4|612.2|612.4|612.2|612.1|611.8|12368
1640101270000|2021-12-21 15:41:10|612.5|612.3|612|611.8|612.6|612.3|611.9|611.8|30693
1640101280000|2021-12-21 15:41:20|612.2|611.9|612.2|612|612.3|612|612.2|611.9|37686
1640101290000|2021-12-21 15:41:30|612.3|612.1|612.4|612.1|612.4|612.2|612.2|612|1761
1640101300000|2021-12-21 15:41:40|612.3|612.2|612.4|612.1|612.4|612.2|612.3|612.1|2164
1640101310000|2021-12-21 15:41:50|612.3|612|612.2|612|612.4|612|612.2|612|0
1640101320000|2021-12-21 15:42:00|612.1|611.9|612.3|612|612.4|612|612.1|611.8|1440
1640101330000|2021-12-21 15:42:10|612.4|612.1|612.4|612|612.5|612.1|612.1|612|95
1640101340000|2021-12-21 15:42:20|612.5|612.1|612.7|612.5|612.7|612.5|612.5|612.1|1440
1640101350000|2021-12-21 15:42:30|612.8|612.4|612.5|612.3|612.8|612.4|612.5|612.3|1293
1640101370000|2021-12-21 15:42:50|612.6|612.4|612.5|612.3|612.7|612.4|612.5|612.3|5410
1640101380000|2021-12-21 15:43:00|612.6||612.5||612.6||612.5||0
1640101390000|2021-12-21 15:43:10|612.6|612.2|612.5|612.2|612.6|612.3|612.4|612.2|765
1640101400000|2021-12-21 15:43:20|612.4|612.3|612.6|612.2|612.7|612.3|612.4|612.2|1617
1640101410000|2021-12-21 15:43:30|612.5|612.1|612.5|612.2|612.5|612.2|612.4|612.1|0
1640101420000|2021-12-21 15:43:40|612.6|612.3|612.6|612.3|612.6|612.3|612.6|612.3|0
1640101430000|2021-12-21 15:43:50|612.7||612.6||612.7||612.6||0
1640101440000|2021-12-21 15:44:00|612.5|612.2|612.6|612.4|612.6|612.5|612.5|612.2|4998
1640101450000|2021-12-21 15:44:10|612.5|612.3|613.4|613.1|613.4|613.1|612.5|612.3|130376
1640101460000|2021-12-21 15:44:20|613.3|613.2|613.8|613.5|613.9|613.8|613.3|613.2|6922
1640101470000|2021-12-21 15:44:30|613.9|613.6|613.5|613.2|613.9|613.7|613.2|613.1|8160
1640101480000|2021-12-21 15:44:40|613.6|613.3|613.9|613.6|614|613.7|613.6|613.3|4099
1640101490000|2021-12-21 15:44:50|613.8|613.5|613.8|613.5|613.9|613.6|613.7|613.5|0
1640101500000|2021-12-21 15:45:00|613.7|613.6|613.9|613.6|613.9|613.7|613.5|613.4|17007
1640101510000|2021-12-21 15:45:10|613.8|613.5|614|613.7|614|613.8|613.7|613.5|4907
1640101520000|2021-12-21 15:45:20|613.9|613.8|614.4|614|614.4|614|613.9|613.8|25330
1640101530000|2021-12-21 15:45:30|614.5|614.1|613.7|613.4|614.5|614.3|612.9|612.7|124293
1640101540000|2021-12-21 15:45:40|613.8|613.5|613.7|613.5|613.9|613.7|613.4|613.3|12041
1640101550000|2021-12-21 15:45:50|613.8|613.4|613.9|613.7|613.9|613.7|613.8|613.4|1370
1640101560000|2021-12-21 15:46:00|614|613.8|613.9|613.7|614|613.8|613.9|613.7|1688
1640101570000|2021-12-21 15:46:10|614|613.8|614|613.8|614|613.9|613.9|613.8|2542
1640101580000|2021-12-21 15:46:20|613.9|613.9|614|613.8|614|613.9|613.9|613.8|1119
1640101590000|2021-12-21 15:46:30|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|648
1640101600000|2021-12-21 15:46:40|613.8|613.2|613.7|613.6|613.9|613.6|613.4|613.2|22652
1640101610000|2021-12-21 15:46:50|613.8|613.7|613.8|613.6|613.9|613.7|613.7|613.6|887
1640101620000|2021-12-21 15:47:00|613.7|613.5|613.6|613.5|613.7|613.5|613.5|613.4|1305
1640101630000|2021-12-21 15:47:10|613.7|613.4|613.7|613.4|613.7|613.4|613.6|613.4|814
1640101640000|2021-12-21 15:47:20|613.8|613.5|613.8|613.6|613.9|613.6|613.7|613.5|676
1640101650000|2021-12-21 15:47:30|613.9|613.7|614|613.7|614|613.7|613.9|613.6|20
1640101660000|2021-12-21 15:47:40||613.8||613.8||613.9||613.8|22314
1640101670000|2021-12-21 15:47:50|613.9|613.7|614|613.8|614|613.8|613.9|613.7|1872
1640101680000|2021-12-21 15:48:00|614.1|613.9|614.3|614|614.3|614|614.1|613.9|946
1640101690000|2021-12-21 15:48:10|614.1||614.3||614.3||614.1||573
1640101700000|2021-12-21 15:48:20|614.2|613.8|614.2|613.9|614.2|613.9|614|613.8|1223
1640101710000|2021-12-21 15:48:30|614.3|614|614.4|614.1|614.4|614.2|614.3|614|16965
1640101720000|2021-12-21 15:48:40|614.3|614.2|614.4|614.3|614.4|614.3|614.3|614.2|1000
1640101730000|2021-12-21 15:48:50|614.3|614.2|614.2|614|614.3|614.2|614.2|614|9015
1640101740000|2021-12-21 15:49:00|614.3|613.9|614.3|614.1|614.3|614.1|614|613.8|5351
1640101750000|2021-12-21 15:49:10|614.2|614|613.9|613.5|614.2|614.1|613.8|613.4|6865
1640101760000|2021-12-21 15:49:20|614|613.6|614.1|613.7|614.2|613.8|613.9|613.6|955
1640101770000|2021-12-21 15:49:30|614.2|613.8|614.1|613.8|614.2|613.9|614.1|613.8|968
1640101780000|2021-12-21 15:49:40|614.2|613.9|614.1|613.9|614.2|613.9|614.1|613.8|0
1640101790000|2021-12-21 15:49:50|614|613.8|613.5|613.4|614|613.8|613.5|613.4|4346
1640101800000|2021-12-21 15:50:00|613.6|613.2|613.6|613.4|613.7|613.5|613.4|613.1|4265
1640101810000|2021-12-21 15:50:10|613.8|613.5|614|613.7|614|613.7|613.8|613.5|1360
1640101820000|2021-12-21 15:50:20|614.1|613.8|614.3|614.1|614.3|614.2|614.1|613.8|7957
1640101830000|2021-12-21 15:50:30|614.4|614.2|614.3|614.1|614.7|614.3|614|613.9|28191
1640101840000|2021-12-21 15:50:40|614.4|614.2|614.5|614.2|614.6|614.4|614.2|614|11454
1640101850000|2021-12-21 15:50:50|614.4|614.3|614.3|614.1|614.5|614.3|614|613.9|29545
1640101860000|2021-12-21 15:51:00|614.4|614.2|614.2|614|614.4|614.2|614.1|613.9|4484
1640101870000|2021-12-21 15:51:10|614.3|614.1|614.3|614.1|614.3|614.1|614.1|613.9|1429
1640101880000|2021-12-21 15:51:20|614.4|614.2|614.6|614.4|614.7|614.4|614.3|614.2|4820
1640101890000|2021-12-21 15:51:30|614.7|614.5|614.7|614.5|614.8|614.5|614.6|614.4|3774
1640101900000|2021-12-21 15:51:40|614.6|614.4|614.5|614.3|614.7|614.4|614.4|614.3|3172
1640101910000|2021-12-21 15:51:50|614.4|614.2|614.4|614.1|614.4|614.2|614.3|614.1|712
1640101920000|2021-12-21 15:52:00|614.3|614.2|614.4|614.1|614.4|614.2|614.2|613.9|3298
1640101930000|2021-12-21 15:52:10|614.3|614.2|614.2|614|614.4|614.2|614.2|614|805
1640101940000|2021-12-21 15:52:20|614.3|614.1|614.7|614.5|614.7|614.5|614.3|614|2747
1640101950000|2021-12-21 15:52:30|614.6|614.4|614.6|614.3|614.7|614.5|614.4|614.3|18692
1640101960000|2021-12-21 15:52:40|614.5|614.4|614.6|614.4|614.6|614.4|614.4|614.3|824
1640101970000|2021-12-21 15:52:50|614.7|614.5|614.7|614.5|614.9|614.6|614.6|614.4|8461
1640101980000|2021-12-21 15:53:00|614.6|614.4|614.5|614.2|614.7|614.4|614.4|614.2|13340
1640101990000|2021-12-21 15:53:10|614.4|614|614.2|614.1|614.4|614.2|614.1|614|3255
1640102000000|2021-12-21 15:53:20|614.1|614|614.8|614.6|614.8|614.7|614.1|614|18886
1640102010000|2021-12-21 15:53:30|614.9|614.7|614.6|614.4|615|614.7|614.6|614.4|3380
1640102020000|2021-12-21 15:53:40|614.4|614.5|614.8|614.6|614.8|614.7|614.4|614.3|33238
1640102030000|2021-12-21 15:53:50|614.9||614.8||614.9||614.7||0
1640102040000|2021-12-21 15:54:00|614.5|614.4|615.3|615.1|615.5|615.4|614.5|614.4|76540
1640102050000|2021-12-21 15:54:10|615.2|615|615|614.7|615.2|615|614.9|614.6|8617
1640102060000|2021-12-21 15:54:20|614.9|614.6|615|614.8|615|614.8|614.7|614.5|7457
1640102070000|2021-12-21 15:54:30|614.9|614.7|614.8|614.5|614.9|614.8|614.7|614.4|9742
1640102080000|2021-12-21 15:54:40||614.6||614.6||614.7||614.6|170
1640102090000|2021-12-21 15:54:50|614.9|614.7|615.3|615|615.3|615.1|614.8|614.6|22291
1640102100000|2021-12-21 15:55:00|615.2|614.9|613.8|613.6|615.3|614.9|613|612.5|137555
1640102110000|2021-12-21 15:55:10|614|613.7|613.8|613.7|614|613.8|613.8|613.6|5586
1640102120000|2021-12-21 15:55:20|613.9|613.8|614.8|614.6|614.9|614.6|613.9|613.8|191866
1640102130000|2021-12-21 15:55:30|614.9|614.7|615.2|615|615.3|615.1|614.9|614.7|7880
1640102140000|2021-12-21 15:55:40|615.3|615.1|615|614.8|615.4|615.1|614.9|614.8|1780
1640102150000|2021-12-21 15:55:50|614.9||614.9||615||614.9||886
1640102160000|2021-12-21 15:56:00|615|614.9|615.3|615|615.4|615.1|614.9|614.9|1034
1640102170000|2021-12-21 15:56:10|615.4|615.1|615.8|615.5|615.8|615.5|615.3|615.1|0
1640102180000|2021-12-21 15:56:20|615.7|615.6|615.6|615.4|615.9|615.6|615.4|615.3|9746
1640102190000|2021-12-21 15:56:30|615.7|615.5|615.7|615.4|616|615.7|615.7|615.4|6913
1640102200000|2021-12-21 15:56:40|615.6|615.3|615.4|615.3|615.7|615.3|615.4|615.3|1395
1640102210000|2021-12-21 15:56:50|615.5|615.4|615.5|615.3|615.5|615.4|615.4|615.3|1342
1640102220000|2021-12-21 15:57:00||615.4||615.3||615.4||615.3|4
1640102230000|2021-12-21 15:57:10|615.4|615.4|615.3|615.1|615.5|615.4|615.2|614.9|5343
1640102240000|2021-12-21 15:57:20|615.4|615.2|615.5|615.3|615.5|615.4|615.2|615.2|7869
1640102250000|2021-12-21 15:57:30|615.4||615.5||615.5||615.4||160
1640102260000|2021-12-21 15:57:40|615.4|614.9|615.2|614.8|615.5|615|614.9|614.6|10686
1640102270000|2021-12-21 15:57:50|615.3|614.9|615.1|614.8|615.3|615|615|614.8|1000
1640102280000|2021-12-21 15:58:00|615|614.6|614.7|614.5|615|614.7|614.6|614.4|4588
1640102290000|2021-12-21 15:58:10|614.6|614.2|614.8|614.5|614.8|614.5|614.5|614.1|9674
1640102300000|2021-12-21 15:58:20|614.7|614.6|614.8|614.6|614.8|614.6|614.7|614.6|0
1640102310000|2021-12-21 15:58:30|614.7|614.4|614.7|614.4|614.8|614.5|614.6|614.4|1263
1640102320000|2021-12-21 15:58:40|614.8|614.5|614.8|614.5|614.8|614.5|614.8|614.4|0
1640102330000|2021-12-21 15:58:50|614.7|614.6|614.7|614.5|614.9|614.6|614.7|614.5|589
1640102340000|2021-12-21 15:59:00||614.6||614.5||614.6||614.5|1
1640102350000|2021-12-21 15:59:10|614.6|614.4|614.6|614.4|614.6|614.4|614.4|614.3|3474
1640102360000|2021-12-21 15:59:20|614.5|614.1|614.5|614.3|614.6|614.5|614.3|614.1|9341
1640102370000|2021-12-21 15:59:30|614.6|614.4|614.4|614.2|614.6|614.5|614.3|614.2|3846
1640102380000|2021-12-21 15:59:40|614|614.3|614.2|613.9|614.3|614.3|614|613.8|35356
1640102390000|2021-12-21 15:59:50|614.1|614|614.2|614|614.2|614|614.1|614|433
1640102400000|2021-12-21 16:00:00|614.1|613.9|614.3|614|614.3|614|614.1|613.9|2391
1640102410000|2021-12-21 16:00:10|614.4|614.1|613.8|613.5|614.4|614.2|613.7|613.5|2796
1640102420000|2021-12-21 16:00:20|613.7|613.4|613.7|613.4|613.7|613.4|613.4|613.1|2590
1640102430000|2021-12-21 16:00:30|613.8|613.5|613.8|613.6|613.8|613.6|613.7|613.5|0
1640102440000|2021-12-21 16:00:40|613.7|613.7|614.1|613.8|614.1|613.8|613.7|613.7|703
1640102450000|2021-12-21 16:00:50|614.2|613.9|614.2|614.1|614.3|614.1|614.2|613.9|0
1640102460000|2021-12-21 16:01:00|614.3|614.2|614.8|614.6|614.8|614.6|614.3|614.1|3091
1640102470000|2021-12-21 16:01:10|614.7||614.8||614.9||614.7||0
1640102480000|2021-12-21 16:01:20|614.7||614.8||614.8||614.7||703
1640102490000|2021-12-21 16:01:30|614.7|614.5|614.9|614.6|614.9|614.6|614.7|614.5|1262
1640102500000|2021-12-21 16:01:40|614.8|614.5|614.8|614.5|614.9|614.5|614.7|614.5|0
1640102510000|2021-12-21 16:01:50|614.9|614.6|614.7|614.5|614.9|614.7|614.7|614.5|2490
1640102520000|2021-12-21 16:02:00|614.8|614.6|614.6|614.5|614.9|614.7|614.6|614.4|2726
1640102530000|2021-12-21 16:02:10|614.7|614.6|614.8|614.5|614.8|614.6|614.7|614.5|1049
1640102540000|2021-12-21 16:02:20|614.7||614.7||614.8||614.6||0
1640102550000|2021-12-21 16:02:30|614.8|614.6|615.5|615.3|615.5|615.4|614.8|614.6|10384
1640102560000|2021-12-21 16:02:40|615.4|615.2|615.4|615.2|615.5|615.3|615.2|615|5909
1640102570000|2021-12-21 16:02:50|615.5|615.3|615.5|615.4|615.5|615.4|615.5|615.3|2059
1640102590000|2021-12-21 16:03:10|615.4|615.3|615.5|615.2|615.8|615.5|615.4|615.1|13609
1640102600000|2021-12-21 16:03:20|615.4|615.1|614.6|614.4|615.4|615.1|613.5|612.5|157216
1640102610000|2021-12-21 16:03:30|614.5|614.3|614.6|614.4|614.7|614.5|614.5|614.3|2204
1640102620000|2021-12-21 16:03:40|614.5|614.5|614.6|614.5|614.8|614.6|614.5|614.4|4666
1640102630000|2021-12-21 16:03:50|614.7|614.4|614.5|614.3|614.7|614.5|614.5|614.3|5082
1640102640000|2021-12-21 16:04:00|614.4|614.1|614.7|614.4|614.8|614.5|614.3|614|6625
1640102650000|2021-12-21 16:04:10|614.6|614.3|614.3|614.2|614.7|614.4|614.3|614.1|2709
1640102660000|2021-12-21 16:04:20|614.4||614.3||614.4||614.3||0
1640102670000|2021-12-21 16:04:30|614.4|614.3|614.9|614.7|615.4|615.2|614.4|614.2|16947
1640102680000|2021-12-21 16:04:40|614.8|614.8|615.2|615|615.5|615.2|614.8|614.5|11138
1640102690000|2021-12-21 16:04:50|615.3|615.1|615.6|615.4|615.8|615.6|615.2|615|7498
1640102700000|2021-12-21 16:05:00|615.7|615.5|615.6|615.5|615.9|615.6|615.6|615.4|1047
1640102710000|2021-12-21 16:05:10|615.7|615.6|615.8|615.6|616|615.9|615.6|615.5|8069
1640102720000|2021-12-21 16:05:20|615.9|615.7|616|615.8|616|615.8|615.8|615.6|1496
1640102730000|2021-12-21 16:05:30|616.1|615.9|616|615.8|616.3|616.1|616|615.8|3305
1640102740000|2021-12-21 16:05:40|615.9|615.7|616|615.8|616.1|615.8|615.8|615.5|5441
1640102750000|2021-12-21 16:05:50|616.1|615.9|616.3|616|616.3|616|616|615.8|978
1640102760000|2021-12-21 16:06:00|616.4|616.1|616.4|616.1|616.5|616.2|616.2|616.1|1820
1640102770000|2021-12-21 16:06:10|616.5|616.2|616.8|616.6|616.9|616.6|616.3|616.1|14898
1640102780000|2021-12-21 16:06:20|616.9|616.7|616.2|615.9|617|616.7|616.2|615.9|17826
1640102790000|2021-12-21 16:06:30|616.1|615.8|616.1|615.9|616.1|616|616.1|615.8|0
1640102800000|2021-12-21 16:06:40|616|616|616.3|616.1|616.3|616.2|615.9|615.6|28817
1640102810000|2021-12-21 16:06:50|616.4|616.2|616.8|616.5|616.8|616.5|616.4|616.1|6327
1640102820000|2021-12-21 16:07:00|616.7|616.4|616.7|616.4|616.9|616.6|616.5|616.4|3297
1640102830000|2021-12-21 16:07:10|616.8|616.5|617|616.7|617|616.8|616.8|616.5|400
1640102840000|2021-12-21 16:07:20|616.9|616.8|616.8|616.5|617|616.8|616.6|616.5|17324
1640102850000|2021-12-21 16:07:30|616.7|616.4|616.7|616.5|616.7|616.5|616.5|616.3|1049
1640102860000|2021-12-21 16:07:40|616.8|616.6|617.3|617|617.4|617.1|616.8|616.6|9964
1640102870000|2021-12-21 16:07:50|617.4|617.1|617.1|616.9|617.5|617.2|617|616.9|5983
1640102880000|2021-12-21 16:08:00|617.2|617|617.2|617|617.3|617|617.1|616.9|14411
1640102890000|2021-12-21 16:08:10|617.3|616.9|617.2|617|617.3|617|617|616.9|1222
1640102900000|2021-12-21 16:08:20|617.3|617.1|617.6|617.3|617.6|617.3|617.2|617.1|1333
1640102910000|2021-12-21 16:08:30|617.7|617.4|617.7|617.5|617.7|617.5|617.4|617.1|1592
1640102920000|2021-12-21 16:08:40|617.6||617.7||617.7||617.6||680
1640102930000|2021-12-21 16:08:50|617.6|617.6|617.8|617.5|617.8|617.6|617.6|617.5|1034
1640102940000|2021-12-21 16:09:00|617.7|617.4|617.4|617.2|617.8|617.4|617.4|617.2|3735
1640102950000|2021-12-21 16:09:10|617.5|617.3|617.6|617.4|617.7|617.4|617.2|617.1|5294
1640102960000|2021-12-21 16:09:20|617.7|617.3|617.7|617.4|617.7|617.5|617.6|617.3|515
1640102970000|2021-12-21 16:09:30|617.6|617.5|617.8|617.4|617.8|617.5|617.6|617.4|730
1640102980000|2021-12-21 16:09:40|617.7|617.5|617.8|617.5|617.8|617.6|617.6|617.4|1010
1640102990000|2021-12-21 16:09:50|617.7|617.6|617.8|617.6|617.8|617.6|617.7|617.5|933
1640103000000|2021-12-21 16:10:00|617.9|617.5|617.9|617.6|617.9|617.6|617.7|617.5|1237
1640103010000|2021-12-21 16:10:10|617.8|617.5|617.3|617.1|617.8|617.5|617.3|617|4180
1640103020000|2021-12-21 16:10:20|617.2||617.3||617.3||617.2||680
1640103030000|2021-12-21 16:10:30|617.4|617.2|617.3|617.1|617.5|617.2|617.3|617.1|2152
1640103040000|2021-12-21 16:10:40|617.2|617|616.9|616.7|617.4|617.1|616.9|616.7|12453
1640103050000|2021-12-21 16:10:50|617|616.8|617.2|616.9|617.3|617.1|617|616.7|9951
1640103060000|2021-12-21 16:11:00|617.3|617|617.3|617.1|617.4|617.2|617.2|617|997
1640103070000|2021-12-21 16:11:10|617.4|617.2|617.4|617.3|617.6|617.3|617.3|617.1|2016
1640103080000|2021-12-21 16:11:20|617.5|617.4|617.6|617.5|617.7|617.5|617.5|617.3|2963
1640103090000|2021-12-21 16:11:30|617.7||617.8||617.8||617.7||0
1640103100000|2021-12-21 16:11:40|617.9|617.6|617.9|617.7|618|617.8|617.8|617.5|3017
1640103110000|2021-12-21 16:11:50|618|617.8|618.2|618|618.3|618.1|617.9|617.8|17203
1640103120000|2021-12-21 16:12:00|618.1|617.9|618.2|618|618.2|618|618|617.9|1949
1640103130000|2021-12-21 16:12:10|618|617.9|618.2|618|618.3|618|617.9|617.8|22129
1640103140000|2021-12-21 16:12:20|618.1|617.8|618|617.8|618.2|617.8|618|617.8|401
1640103150000|2021-12-21 16:12:30|618.1|617.9|618.2|617.9|618.2|617.9|618.1|617.9|0
1640103160000|2021-12-21 16:12:40|618.3|618|618.3|618.1|618.4|618.2|618.2|618|605
1640103170000|2021-12-21 16:12:50|618.2|618.2|618.5|618.2|618.5|618.3|618.2|618.1|6719
1640103180000|2021-12-21 16:13:00|618.4|618.3|618.5|618.3|618.5|618.3|618.4|618.2|400
1640103190000|2021-12-21 16:13:10|618.6|618.4|618.7|618.5|618.8|618.5|618.6|618.3|3301
1640103200000|2021-12-21 16:13:20|618.8|618.4|618.5|618.3|618.8|618.4|618.4|618.3|7396
1640103210000|2021-12-21 16:13:30|618.4|618.2|618.5|618.3|618.5|618.3|618.3|618.2|2299
1640103220000|2021-12-21 16:13:40|618.4||618.5||618.5||618.4||0
1640103230000|2021-12-21 16:13:50|618.4|618.2|618.4|618.2|618.4|618.2|618.3|618.2|1086
1640103240000|2021-12-21 16:14:00|618.5|618.1|618.5|618.4|618.5|618.4|618.2|618|32416
1640103250000|2021-12-21 16:14:10||618.2||618.4||618.4||618.2|11808
1640103260000|2021-12-21 16:14:20|618.4|618.3|618.4|618.2|618.4|618.4|618.3|618.1|2698
1640103270000|2021-12-21 16:14:30|618.3|618.1|618.3|618.2|618.4|618.2|618.2|618.1|892
1640103280000|2021-12-21 16:14:40|618.4||618.4||618.4||618.4||330
1640103290000|2021-12-21 16:14:50|618.3|618.1|618.3|618.1|618.3|618.2|618.3|618.1|200
1640103300000|2021-12-21 16:15:00|618|617.9|618|617.7|618|617.9|617.9|617.7|10254
1640103310000|2021-12-21 16:15:10|617.9|617.8|618|617.8|618|617.8|617.9|617.8|400
1640103320000|2021-12-21 16:15:20|617.9|617.7|617.6|617.4|617.9|617.8|617.5|617.2|19739
1640103330000|2021-12-21 16:15:30|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.4|2468
1640103340000|2021-12-21 16:15:40|617.6||617.6||617.7||617.6||2147
1640103350000|2021-12-21 16:15:50|617.7|617.6|618.3|618.1|618.5|618.2|617.7|617.5|41008
1640103360000|2021-12-21 16:16:00|618.4|618.2|618.4|618.1|618.5|618.3|618.4|618.1|8220
1640103370000|2021-12-21 16:16:10|618.5|618.2|618.4|618.3|618.5|618.3|618.4|618.1|8354
1640103380000|2021-12-21 16:16:20|618.5||618.4||618.5||618.4||2582
1640103390000|2021-12-21 16:16:30|618.5|618.4|618.5|618.3|618.5|618.4|618.5|618.3|2486
1640103400000|2021-12-21 16:16:40|618.4|618.4|618.5|618.4|618.5|618.4|618.4|618.3|4981
1640103410000|2021-12-21 16:16:50|618.6||618.6||618.7||618.6||848
1640103420000|2021-12-21 16:17:00|618.7|618.5|618.7|618.5|618.8|618.5|618.6|618.3|6175
1640103430000|2021-12-21 16:17:10|618.8|618.6|618.8|618.7|618.9|618.7|618.7|618.5|6517
1640103440000|2021-12-21 16:17:20|618.9|618.8|619|618.9|619|618.9|618.8|618.6|22482
1640103450000|2021-12-21 16:17:30|619.1|619|619.1|619|619.1|619|619|619|7898
1640103460000|2021-12-21 16:17:40|619|618.9|619|618.8|619|619|618.9|618.8|9494
1640103470000|2021-12-21 16:17:50|618.9|618.6|618.9|618.7|619|618.8|618.7|618.6|4815
1640103480000|2021-12-21 16:18:00|619|618.8|618.9|618.8|619|618.8|618.9|618.8|2924
1640103490000|2021-12-21 16:18:10|619|618.9|619|618.9|619|618.9|619|618.8|624
1640103500000|2021-12-21 16:18:20|||||||||3713
1640103510000|2021-12-21 16:18:30||618.8||618.9||618.9||618.8|932
1640103520000|2021-12-21 16:18:40|619.1|619|619|618.8|619.3|619.1|618.9|618.7|34117
1640103530000|2021-12-21 16:18:50|618.9|618.9|619|618.9|619|618.9|618.9|618.7|2803
1640103540000|2021-12-21 16:19:00|619.1|619|619.2|619.1|619.2|619.1|619.1|618.9|37789
1640103550000|2021-12-21 16:19:10|619.1|618.9|618.8|618.7|619.1|619|618.8|618.7|8002
1640103560000|2021-12-21 16:19:20|618.9|618.8|618.9|618.8|619|618.8|618.9|618.8|3569
1640103570000|2021-12-21 16:19:30|618.7|618.7|618.7|618.5|618.7|618.8|618.7|618.5|2094
1640103580000|2021-12-21 16:19:40|618.6|618.6|618.7|618.5|618.8|618.6|618.6|618.5|1155
1640103590000|2021-12-21 16:19:50|618.6|618.4|618.3|618.1|618.6|618.4|618.3|618|1251
1640103600000|2021-12-21 16:20:00|618.4|618.2|619.1|618.9|619.2|618.9|618.4|618.2|5466
1640103610000|2021-12-21 16:20:10||619||619||619||619|1526
1640103620000|2021-12-21 16:20:20|619|618.9|619.2|618.9|619.2|619.1|618.8|618.6|39013
1640103630000|2021-12-21 16:20:30|619.1|619|619.2|619|619.2|619|619.1|618.8|881
1640103640000|2021-12-21 16:20:40|619.4|619.1|619.1|618.9|619.5|619.2|619|618.9|11040
1640103650000|2021-12-21 16:20:50|619.2|619|619.3|619.1|619.3|619.1|619.1|618.9|4040
1640103660000|2021-12-21 16:21:00|619.4|619.2|619.3|619.1|619.4|619.2|619.1|618.9|3725
1640103670000|2021-12-21 16:21:10|619.4|619.2|619.2|619|619.4|619.2|619|618.8|27068
1640103680000|2021-12-21 16:21:20|619.1|618.9|618.9|618.6|619.1|618.9|618.7|618.5|5146
1640103690000|2021-12-21 16:21:30|618.8|618.7|618.9|618.7|618.9|618.7|618.8|618.6|1057
1640103700000|2021-12-21 16:21:40|619|618.8|619.2|619|619.5|619.3|619|618.8|67241
1640103710000|2021-12-21 16:21:50|619.3|619.1|619.1|619|619.3|619.1|619|618.9|18271
1640103720000|2021-12-21 16:22:00|619.3|619.1|619.3|619.1|619.3|619.1|619.3|619.1|980
1640103730000|2021-12-21 16:22:10|619.4|619.2|619.4|619.2|619.5|619.3|619.4|619.2|4980
1640103740000|2021-12-21 16:22:20|619.2|619.1|619.2|619|619.2|619.1|619.1|619|7400
1640103750000|2021-12-21 16:22:30|619.1|619.1|619.2|619.1|619.2|619.1|619.1|619|5446
1640103760000|2021-12-21 16:22:40|619.1|619|619.2|619.1|619.2|619.1|619.1|619|2948
1640103770000|2021-12-21 16:22:50|619|619|619|618.9|619|619|619|618.9|7828
1640103780000|2021-12-21 16:23:00|619.1|618.8|619.4|619.3|619.5|619.3|619.1|618.8|28786
1640103790000|2021-12-21 16:23:10|619.5|619.2|619.7|619.6|619.8|619.6|619.4|619.2|9762
1640103800000|2021-12-21 16:23:20|619.6|619.5|619.3|619|619.7|619.5|619.2|619|6762
1640103810000|2021-12-21 16:23:30|619.4|619.1|619.3|619.1|619.4|619.2|619.3|619|3336
1640103820000|2021-12-21 16:23:40|||||||||200
1640103830000|2021-12-21 16:23:50|619.2|619|619.3|619.1|619.3|619.1|619.2|619|2500
1640103840000|2021-12-21 16:24:00|619.4|619.2|619.6|619.4|619.6|619.4|619.4|619.2|1843
1640103850000|2021-12-21 16:24:10|619.7|619.5|619.5|619.3|619.7|619.5|619.4|619.2|8034
1640103860000|2021-12-21 16:24:20|619.6|619.4|619.4|619.2|619.7|619.4|619.3|619.2|14528
1640103870000|2021-12-21 16:24:30|619.5|619.3|619.2|619.1|619.5|619.3|619.1|619|78440
1640103880000|2021-12-21 16:24:40|619.3|619.2|619.4|619.3|619.5|619.3|619.3|619.1|17814
1640103890000|2021-12-21 16:24:50|619.5|619.4|619.8|619.6|619.9|619.7|619.5|619.4|13672
1640103900000|2021-12-21 16:25:00|619.7||619.8||619.8||619.7||510
1640103910000|2021-12-21 16:25:10|619.9|619.8|619.6|619.5|619.9|619.8|619.6|619.5|34217
1640103920000|2021-12-21 16:25:20|619.5|619.4|619.5|619.3|619.5|619.4|619.5|619.2|12249
1640103930000|2021-12-21 16:25:30|619.6|619.4|619.6|619.4|619.6|619.4|619.6|619.3|5897
1640103940000|2021-12-21 16:25:40||619.3||619.4||619.4||619.3|2550
1640103950000|2021-12-21 16:25:50|||||||||754
1640103960000|2021-12-21 16:26:00|619.5|619.3|619.6|619.4|619.6|619.4|619.5|619.3|6000
1640103970000|2021-12-21 16:26:10|619.5||619.6||619.6||619.5||1343
1640103990000|2021-12-21 16:26:30|619.5||619.6||619.6||619.5||1560
1640104000000|2021-12-21 16:26:40|619.7|619.5|619.8|619.5|619.8|619.6|619.7|619.5|10944
1640104010000|2021-12-21 16:26:50||619.6||619.6||619.6||619.5|0
1640104020000|2021-12-21 16:27:00|619.7|619.5|619.5|619.3|619.8|619.6|619.4|619.3|9611
1640104030000|2021-12-21 16:27:10|619.4|619.2|619.4|619.1|619.5|619.3|619.4|619.1|1
1640104040000|2021-12-21 16:27:20|619.3|619|619.1|618.8|619.3|619.2|619|618.8|6837
1640104050000|2021-12-21 16:27:30|619.2|618.9|619.3|619|619.3|619.1|619|618.9|9598
1640104060000|2021-12-21 16:27:40|619.4|619.1|619.5|619.3|619.5|619.3|619.3|619.1|2495
1640104070000|2021-12-21 16:27:50|619.4|619.2|619.4|619.2|619.5|619.3|619.4|619.1|5672
1640104080000|2021-12-21 16:28:00|619.3|619.1|619.4|619.1|619.4|619.1|619.2|619|5856
1640104090000|2021-12-21 16:28:10|619.3|619.2|619.5|619.2|619.5|619.2|619.1|618.8|31637
1640104100000|2021-12-21 16:28:20|619.6|619.3|619.6|619.3|619.6|619.4|619.6|619.3|2575
1640104110000|2021-12-21 16:28:30||619.4||619.4||619.4||619.3|0
1640104120000|2021-12-21 16:28:40|619.5|619.3|619.5|619.4|619.5|619.4|619.5|619.3|174
1640104130000|2021-12-21 16:28:50|619.6||619.6||619.6||619.6||7569
1640104140000|2021-12-21 16:29:00|619.5|619.3|619.2|619.1|619.5|619.3|619.2|619.1|3578
1640104150000|2021-12-21 16:29:10|619.1|619|618.9|618.7|619.2|619.1|618.8|618.5|34015
1640104160000|2021-12-21 16:29:20|618.8|618.4|619|618.8|619.1|618.8|618.7|618.4|4190
1640104170000|2021-12-21 16:29:30|618.9|618.7|618.6|618.5|619|618.8|618.6|618.4|6802
1640104180000|2021-12-21 16:29:40|618.5|618.4|618.6|618.5|618.6|618.5|618.5|618.2|10078
1640104190000|2021-12-21 16:29:50|618.5|618.3|618.3|618|618.5|618.3|618.3|618|2918
1640160000000|2021-12-22 08:00:00|616.9|613|615.4|614.3|617.9|615.7|614.7|613|48424
1640160010000|2021-12-22 08:00:10|615.5|614.4|614.8|614.2|616.3|615.4|614.3|613.6|10836
1640160020000|2021-12-22 08:00:20|614.7|614.1|617|615.8|617.3|615.8|614|613.2|4228
1640160030000|2021-12-22 08:00:30|616.9|615.7|615.3|614.4|616.9|615.7|613.6|612.5|8037
1640160040000|2021-12-22 08:00:40|615.2|614.2|615.4|614.6|615.5|614.6|614.7|613.4|2527
1640160050000|2021-12-22 08:00:50|615.6|614.3|617.2|615.9|617.4|615.9|615|613.7|9210
1640160060000|2021-12-22 08:01:00|616.6|615.8|616.9|615.8|617.9|617.1|616.1|615.3|7430
1640160070000|2021-12-22 08:01:10|616.8|615.6|615.6|614.7|617.7|616.6|615.6|614.6|6982
1640160080000|2021-12-22 08:01:20|615.7|614.8|616.2|615.2|616.6|615.6|615.6|614.5|1961
1640160090000|2021-12-22 08:01:30|616.4|615.3|617.1|616.1|617.8|616.8|616.4|615.3|4712
1640160100000|2021-12-22 08:01:40|617.2|616.5|616|615.5|617.4|616.5|615.9|615.3|2721
1640160110000|2021-12-22 08:01:50|615.9|615.3|615|614.3|615.9|615.3|614.2|613.3|5066
1640160120000|2021-12-22 08:02:00|614.9|614.2|616.3|615.7|616.6|615.7|614.7|614|19738
1640160130000|2021-12-22 08:02:10|616.2|615.4|616.6|615.8|616.7|615.8|615.9|615|3309
1640160140000|2021-12-22 08:02:20|616.7|615.9|617.6|616.8|617.7|616.9|616.2|615.7|5000
1640160150000|2021-12-22 08:02:30|617.7|616.9|617.8|617|617.9|617.6|617.6|616.6|20652
1640160160000|2021-12-22 08:02:40|617.9|617.1|618.8|618.1|619.2|618.1|617.8|617|18635
1640160170000|2021-12-22 08:02:50|618.9|618.2|618.7|618.2|619.1|618.2|618.6|618.2|0
1640160180000|2021-12-22 08:03:00|618.8|618|618.3|617.9|618.9|618.1|618.1|617.3|17195
1640160190000|2021-12-22 08:03:10|618.4|617.5|618|617.5|618.6|617.5|618|617.5|800
1640160200000|2021-12-22 08:03:20|617.9|617.6|619.4|618.4|619.4|618.4|617.9|617.1|6038
1640160210000|2021-12-22 08:03:30|619.3|618.2|616.9|616|619.4|618.2|616.9|615.9|3335
1640160220000|2021-12-22 08:03:40|617|617|617.9|617|618|617|616.8|616|3265
1640160230000|2021-12-22 08:03:50|618|617.1|618.7|618|619.1|618|618|617.1|405
1640160240000|2021-12-22 08:04:00|618.8|617.7|617.6|616.7|618.8|617.7|617.5|616.6|974
1640160250000|2021-12-22 08:04:10|617.5|616.6|617|616.4|617.5|616.6|616.6|616|2370
1640160260000|2021-12-22 08:04:20|617.2|616.5|616.9|616.1|617.3|616.5|616.8|615.9|3907
1640160270000|2021-12-22 08:04:30|616.8|615.9|616.4|615.6|616.8|615.9|616|615.3|400
1640160280000|2021-12-22 08:04:40|616.5|615.5|616.4|615.7|616.6|615.7|616|615.3|1370
1640160290000|2021-12-22 08:04:50|616.3|615.5|616.7|616.1|616.8|616.1|615.8|615.1|1933
1640160300000|2021-12-22 08:05:00|616.6|615.8|616.9|616.2|617.3|616.3|616.1|615.3|3396
1640160310000|2021-12-22 08:05:10|616.8|616.1|617.2|616.7|617.2|616.7|616.5|616.1|1311
1640160320000|2021-12-22 08:05:20|617.3|616.8|617.6|616.8|617.6|616.8|617|616.7|8210
1640160330000|2021-12-22 08:05:30|617.5|616.7|617.5|616.9|618|616.9|617.2|616.7|1735
1640160340000|2021-12-22 08:05:40|617.1|616.8|617.3|616.8|617.4|616.8|617.1|616.8|570
1640160350000|2021-12-22 08:05:50|617.2|616.7|616.5|615.8|617.3|616.7|616.5|615.8|2981
1640160360000|2021-12-22 08:06:00|616.6|615.9|616.1|615.3|616.8|615.9|615.8|615|2298
1640160370000|2021-12-22 08:06:10|616|615.2|615.8|614.9|616|615.2|615.1|614.1|5025
1640160380000|2021-12-22 08:06:20|615.7|614.8|615.4|614.9|615.7|614.9|615.4|614.8|1250
1640160390000|2021-12-22 08:06:30|615.5|614.8|615.5|615.1|616.2|615.4|615.3|614.8|2691
1640160400000|2021-12-22 08:06:40|615.4|615|615.4|615.1|615.6|615.1|615|614.5|8314
1640160410000|2021-12-22 08:06:50|615.5|615.2|615.2|614.6|615.5|615.3|614.9|614.5|2593
1640160420000|2021-12-22 08:07:00|615.3|614.7|615.3|614.9|615.3|614.9|615|614.6|2524
1640160430000|2021-12-22 08:07:10|615.2|614.7|615.3|614.9|615.3|615|615.2|614.7|727
1640160440000|2021-12-22 08:07:20|614.9|614.7|616.1|615.5|616.1|615.5|614.9|614.7|8674
1640160450000|2021-12-22 08:07:30|616.2|615.6|616.1|615.8|616.5|615.8|616|615.5|280
1640160460000|2021-12-22 08:07:40|616|615.5|615.8|615.3|616.2|615.8|615.6|615.2|1366
1640160470000|2021-12-22 08:07:50|615.7|615.2|615|614.4|615.7|615.2|614.5|614.1|3134
1640160480000|2021-12-22 08:08:00|614.9|614.3|614.7|614|614.9|614.3|614.2|613.7|1980
1640160490000|2021-12-22 08:08:10|614.8|614.1|614.9|614.4|615.3|614.8|614.6|614|4829
1640160500000|2021-12-22 08:08:20|614.8|614.2|614.8|614.1|614.8|614.2|614.4|613.9|1898
1640160510000|2021-12-22 08:08:30|614.9|614.2|615.2|614.8|615.2|614.8|614.7|614.2|1850
1640160520000|2021-12-22 08:08:40|614.8|614.7|614.7|614.2|615.2|614.8|614.7|614.2|2544
1640160530000|2021-12-22 08:08:50|614.8|614.3|615.1|614.6|615.2|614.6|614.8|614.3|1097
1640160540000|2021-12-22 08:09:00|615.4|614.7|615.5|614.9|615.6|615|615.4|614.7|1708
1640160550000|2021-12-22 08:09:10|615.8|615|614.4|613.9|615.8|615|614.4|613.9|4246
1640160560000|2021-12-22 08:09:20|614.5|614|613.4|612.9|614.9|614.2|613.4|612.7|2394
1640160570000|2021-12-22 08:09:30|613.3|612.7|613.7|613.1|613.8|613.1|613.1|612.6|1744
1640160580000|2021-12-22 08:09:40|613.6|613|613.4|612.9|613.7|613.1|613.2|612.7|1751
1640160590000|2021-12-22 08:09:50|613.3|612.8|613.2|612.6|613.5|612.8|612.9|612.6|1831
1640160600000|2021-12-22 08:10:00|613.1|612.5|612.3|611.7|613.1|612.5|611.9|611.4|5679
1640160610000|2021-12-22 08:10:10|612.5|611.8|612.7|612.2|612.8|612.3|612.3|611.5|3040
1640160620000|2021-12-22 08:10:20|612.6|612.3|613.1|612.6|613.4|612.8|612.6|612.3|2812
1640160630000|2021-12-22 08:10:30|613|612.5|612.2|611.8|613.1|612.6|612.2|611.8|4408
1640160640000|2021-12-22 08:10:40|612.4|611.9|612.9|612.1|613|612.3|612.3|611.9|3608
1640160650000|2021-12-22 08:10:50|613|612.4|614.7|614.1|614.8|614.3|613|612.4|7210
1640160660000|2021-12-22 08:11:00|614.9|614.2|615.1|614.5|615.1|614.5|614.4|613.9|7361
1640160670000|2021-12-22 08:11:10|615|614.4|615.2|614.6|615.4|614.9|614.9|614.4|1877
1640160680000|2021-12-22 08:11:20|615.3|614.7|615.3|614.8|615.4|614.8|615.3|614.6|0
1640160690000|2021-12-22 08:11:30|615.4|614.7|615.9|615.4|615.9|615.4|615.4|614.7|1445
1640160700000|2021-12-22 08:11:40|615.8|615.5|616.7|616.2|617.1|616.3|615.6|615.5|22705
1640160710000|2021-12-22 08:11:50|616.6|616.3|616.4|616.1|616.6|616.3|616.4|616.1|378
1640160720000|2021-12-22 08:12:00|616.3|616.2|616.2|615.9|616.3|616.2|616.2|615.9|4986
1640160730000|2021-12-22 08:12:10|616.3|616|616.4|615.8|616.4|616.1|616|615.7|5361
1640160740000|2021-12-22 08:12:20|616.1|615.9|616.4|615.9|616.4|616.1|616.1|615.8|11291
1640160750000|2021-12-22 08:12:30|616.3|615.8|616.2|615.8|616.4|615.9|616.2|615.8|2000
1640160760000|2021-12-22 08:12:40|616.1|615.9|616.4|615.9|616.4|615.9|616.1|615.9|672
1640160770000|2021-12-22 08:12:50|616.2|616|617.1|616.5|617.1|616.5|616.2|616|9051
1640160780000|2021-12-22 08:13:00|617.2|616.6|617.2|616.7|617.2|616.7|617.1|616.6|0
1640160790000|2021-12-22 08:13:10|616.9|616.8|617.1|616.6|617.1|616.8|616.9|616.6|833
1640160800000|2021-12-22 08:13:20|617.2|616.7|617.4|616.9|617.5|616.9|617.2|616.7|0
1640160810000|2021-12-22 08:13:30|617.5|617|616.6|616.3|617.7|617.1|616.6|616.2|4382
1640160820000|2021-12-22 08:13:40|616.5|616.2|616.3|615.7|616.5|616.2|616.3|615.5|893
1640160830000|2021-12-22 08:13:50|616.1|615.6|615.6|615.3|616.1|615.6|615.4|614.9|1937
1640160840000|2021-12-22 08:14:00|615.8|615.2|616.1|615.7|616.3|615.7|615.8|615.2|1281
1640160850000|2021-12-22 08:14:10|616.2|615.8|615.9|615.7|616.3|615.8|615.9|615.7|881
1640160860000|2021-12-22 08:14:20|616.1|615.8|616.3|615.8|616.3|615.8|616.1|615.8|200
1640160870000|2021-12-22 08:14:30|616.4|615.9|616.7|616.1|616.7|616.1|616.4|615.9|16
1640160880000|2021-12-22 08:14:40|616.6|616|616.5|616|616.6|616.1|616.1|615.7|3127
1640160900000|2021-12-22 08:15:00|616.4|615.9|614.9|614.5|616.4|615.9|614.9|614.3|3756
1640160910000|2021-12-22 08:15:10|615.1|614.6|615.4|614.8|615.5|614.8|615.1|614.5|2122
1640160930000|2021-12-22 08:15:30|615.3|614.9|615.5|615|615.7|615.1|615.3|614.9|0
1640160940000|2021-12-22 08:15:40|615.4|614.9|615.6|615|615.9|615.2|615.3|614.8|414
1640160950000|2021-12-22 08:15:50|615.7|615.1|615.4|615|615.7|615.2|615|614.4|3132
1640160960000|2021-12-22 08:16:00|615.5|615.1|614.9|614.4|615.5|615.1|614.8|614.4|8389
1640160970000|2021-12-22 08:16:10|614.8|614.5|614.7|614.4|614.8|614.5|614.7|614.4|50
1640160980000|2021-12-22 08:16:20|614.6|614.1|615|614.6|615.1|614.6|614.5|614.1|1931
1640160990000|2021-12-22 08:16:30|614.9|614.5|614.7|614.4|615.1|614.5|614.7|614.4|644
1640161000000|2021-12-22 08:16:40|614.8|614.5|614.5|614.2|614.9|614.5|614.5|614.2|1089
1640161010000|2021-12-22 08:16:50|614.2|614.1|615|614.4|615|614.4|614.2|614.1|2000
1640161020000|2021-12-22 08:17:00|614.9|614.3|614.6|614.1|614.9|614.4|614.6|614.1|1697
1640161030000|2021-12-22 08:17:10|614.5|614|614.7|614.1|614.8|614.1|614.1|613.8|2347
1640161040000|2021-12-22 08:17:20|614.8|614.2|615|614.5|615.1|614.8|614.7|614.2|1955
1640161050000|2021-12-22 08:17:30|614.9|614.6|615.1|614.6|615.1|614.6|614.8|614.5|40
1640161060000|2021-12-22 08:17:40|615|614.5|614.8|614.3|615.1|614.6|614.7|614.3|2232
1640161070000|2021-12-22 08:17:50|615|614.4|614.8|614.4|615|614.4|614.8|614.3|10
1640161080000|2021-12-22 08:18:00|614.7|614.3|614.7|614.1|614.8|614.3|614.3|613.8|1635
1640161090000|2021-12-22 08:18:10|614.6|614.2|614.8|614.3|614.8|614.3|614.5|614.2|661
1640161100000|2021-12-22 08:18:20|614.7||614.7||614.7||614.7||387
1640161110000|2021-12-22 08:18:30|614.6||614.6||614.6||614.6||10
1640161120000|2021-12-22 08:18:40|614.5|614.2|614|613.6|614.5|614.2|614|613.5|1666
1640161130000|2021-12-22 08:18:50|613.9|613.5|614.5|613.8|614.5|613.8|613.9|613.5|1924
1640161140000|2021-12-22 08:19:00|614.4|613.7|614.1|613.8|614.4|613.8|614.1|613.7|0
1640161150000|2021-12-22 08:19:10|614|613.7|614.3|613.8|614.3|613.8|613.9|613.7|1004
1640161160000|2021-12-22 08:19:20|614.4|614|614.4|614|614.6|614.1|614.3|614|557
1640161170000|2021-12-22 08:19:30|614.3|614.1|614.5|614.1|614.5|614.1|614.3|614|400
1640161180000|2021-12-22 08:19:40|614.4|614|614.4|614|614.5|614.1|614.2|614|1422
1640161190000|2021-12-22 08:19:50|614.3||614.4||614.4||614.3||0
1640161200000|2021-12-22 08:20:00|614.5|614.1|614.4|614|614.5|614.2|614.4|614|615
1640161210000|2021-12-22 08:20:10||614.1||614.2||614.2||614.1|0
1640161220000|2021-12-22 08:20:20|614.5|614.3|614.9|614.4|615|614.6|614.5|614.2|9335
1640161230000|2021-12-22 08:20:30|614.8|614.5|614.7|614.1|614.8|614.5|614.5|614.1|1467
1640161240000|2021-12-22 08:20:40|614.6|614.2|614.7|614.4|614.7|614.4|614.6|614.1|500
1640161250000|2021-12-22 08:20:50|614.9|614.5|614.9|614.3|615|614.6|614.8|614.3|1434
1640161260000|2021-12-22 08:21:00|614.8|614.4|614.6|614.1|614.8|614.6|614.6|614.1|343
1640161270000|2021-12-22 08:21:10|614.5|614|614.2|614.1|614.6|614.1|614.2|614|920
1640161280000|2021-12-22 08:21:20|614.1|614|613.9|613.5|614.1|614|613.9|613.5|4711
1640161290000|2021-12-22 08:21:30|613.8||613.8||613.8||613.8||0
1640161300000|2021-12-22 08:21:40|613.9||613.9||613.9||613.9||0
1640161310000|2021-12-22 08:21:50|613.8||613.7||613.9||613.7||0
1640161320000|2021-12-22 08:22:00|613.6|613.3|613.4|613|613.6|613.3|613.3|612.9|2500
1640161330000|2021-12-22 08:22:10|613.3|612.9|613|612.6|613.3|612.9|612.9|612.5|1658
1640161340000|2021-12-22 08:22:20|613.1|612.5|613.4|612.8|613.4|612.8|613.1|612.5|1717
1640161350000|2021-12-22 08:22:30|613.3|612.7|612.8|612.7|613.3|612.9|612.8|612.7|0
1640161360000|2021-12-22 08:22:40|613|612.8|614|613.5|614|613.5|613|612.8|1496
1640161370000|2021-12-22 08:22:50|613.7|613.4|613.7|613.4|613.7|613.4|613.7|613.4|0
1640161380000|2021-12-22 08:23:00|613.6|613.3|613.6|613.1|613.6|613.3|613.6|613.1|186
1640161390000|2021-12-22 08:23:10|613.5||613.3||613.5||613.3||0
1640161400000|2021-12-22 08:23:20|613.2|612.6|613|612.5|613.2|612.7|612.4|611.8|14661
1640161410000|2021-12-22 08:23:30|613.2|612.6|613.3|612.8|613.4|612.8|613.2|612.6|2178
1640161420000|2021-12-22 08:23:40|613.1|612.7|613.4|613.1|613.8|613.2|613.1|612.7|7011
1640161430000|2021-12-22 08:23:50|613.3|613|613.5|613|613.6|613|613.2|612.9|828
1640161440000|2021-12-22 08:24:00|613.6|613.1|614.3|613.8|614.3|613.8|613.6|613.1|2106
1640161450000|2021-12-22 08:24:10|614.4|613.6|613.6|613.2|614.4|613.6|613.5|613|8111
1640161460000|2021-12-22 08:24:20|613.5|613.1|613.2|612.9|613.5|613.1|613.1|612.8|1000
1640161470000|2021-12-22 08:24:30|613.1|612.8|613|612.5|613.3|612.8|612.9|612.5|255
1640161480000|2021-12-22 08:24:40|612.9|612.6|612.6|612.3|613.2|612.8|612.6|612.3|2877
1640161490000|2021-12-22 08:24:50|||||||||495
1640161500000|2021-12-22 08:25:00|612.5|612.1|612.1|611.5|612.6|612.1|611.6|611.4|1848
1640161510000|2021-12-22 08:25:10|612|611.6|611.7|611.2|612|611.7|611.7|611.1|0
1640161520000|2021-12-22 08:25:20|611.8|611.3|611.7|611.3|612.3|611.6|611.7|611.3|400
1640161530000|2021-12-22 08:25:30||611.4||611.4||611.4||611.4|0
1640161540000|2021-12-22 08:25:40|611.6|611.3|611.8|611.2|611.9|611.3|611.6|611.2|0
1640161550000|2021-12-22 08:25:50|611.7|611|611.9|611.4|612|611.5|611.6|611|1898
1640161560000|2021-12-22 08:26:00|612|611.5|611.6|611.1|612.1|611.5|611.6|611.1|0
1640161570000|2021-12-22 08:26:10||611.2||611.2||611.2||611.2|0
1640161580000|2021-12-22 08:26:20|611.5|611.1|611.6|611.2|611.6|611.2|611.3|611.1|1216
1640161590000|2021-12-22 08:26:30|611.7|611.3|612|611.4|612|611.5|611.7|611.3|428
1640161600000|2021-12-22 08:26:40|612.1|611.5|612.8|612.2|612.8|612.2|612.1|611.5|650
1640161610000|2021-12-22 08:26:50|612.9|612.3|613|612.4|613|612.5|612.9|612.3|0
1640161620000|2021-12-22 08:27:00|612.9|612.3|612.5|612.2|612.9|612.4|612.4|612.2|1416
1640161630000|2021-12-22 08:27:10|612.6|612.3|612.7|612.2|612.8|612.3|612.6|612.2|0
1640161640000|2021-12-22 08:27:20|612.6|612.1|612.1|611.6|612.6|612.1|612.1|611.6|1991
1640161650000|2021-12-22 08:27:30|612|611.5|611.6|611.1|612|611.5|611.5|611|506
1640161660000|2021-12-22 08:27:40|611.5|611|611.3|611|611.5|611.3|611.3|611|4531
1640161670000|2021-12-22 08:27:50|611.2|610.8|611.1|610.7|611.2|610.8|611|610.6|2746
1640161680000|2021-12-22 08:28:00|611.2|610.8|611|610.7|611.5|611.1|611|610.6|1283
1640161690000|2021-12-22 08:28:10|611.2|610.8|611.3|610.7|611.4|611|611|610.6|1676
1640161700000|2021-12-22 08:28:20|611.2|610.8|611.4|611|611.5|611.1|611.2|610.7|0
1640161710000|2021-12-22 08:28:30|611.5|611.1|611.9|611.5|612.1|611.7|611.5|611.1|17108
1640161720000|2021-12-22 08:28:40|611.8|611.6|611.9|611.5|612|611.7|611.8|611.5|1681
1640161730000|2021-12-22 08:28:50|612|611.6|611.8|611.5|612.1|611.6|611.8|611.5|0
1640161740000|2021-12-22 08:29:00|612|611.6|612.2|611.8|612.3|611.8|611.9|611.5|356
1640161750000|2021-12-22 08:29:10|612.3|611.9|612.3|612|612.4|612|612.3|611.9|0
1640161760000|2021-12-22 08:29:20|612.2|611.9|612.3|612|612.3|612|612.2|611.9|0
1640161770000|2021-12-22 08:29:30|612.5|612.1|612.9|612.4|612.9|612.4|612.5|612.1|1008
1640161780000|2021-12-22 08:29:40|612.8|612.3|612.8|612.3|613|612.4|612.8|612.3|0
1640161790000|2021-12-22 08:29:50|612.6|612.4|612.9|612.6|613.1|612.7|612.5|612.4|10305
1640161800000|2021-12-22 08:30:00|612.8|612.5|612.9|612.6|612.9|612.6|612.6|612.4|3021
1640161810000|2021-12-22 08:30:10|612.8|612.7|612.8|612.5|612.9|612.7|612.7|612.5|577
1640161820000|2021-12-22 08:30:20|612.7|612.4|612.4|612|612.7|612.4|612.3|612|1744
1640161830000|2021-12-22 08:30:30|612.5|612.1|612.7|612.2|612.9|612.4|612.5|612.1|2000
1640161840000|2021-12-22 08:30:40|612.6|612.1|612.2|611.8|612.6|612.1|612.2|611.8|0
1640161860000|2021-12-22 08:31:00|612.1|611.6|612|611.6|612.1|611.7|612|611.6|0
1640161870000|2021-12-22 08:31:10|611.9|611.5|612.4|611.9|612.5|612.1|611.9|611.4|2012
1640161880000|2021-12-22 08:31:20|612.3|611.8|612.2|611.7|612.3|611.8|612.2|611.6|254
1640161890000|2021-12-22 08:31:30||611.6||611.6||611.6||611.6|0
1640161900000|2021-12-22 08:31:40|612.1|611.7|612|611.5|612.1|611.7|612|611.5|1400
1640161910000|2021-12-22 08:31:50|612.1|611.6|612.1|611.8|612.3|611.8|612.1|611.6|1066
1640161920000|2021-12-22 08:32:00|612.2|611.9|613|612.6|613.1|612.6|612.2|611.9|937
1640161930000|2021-12-22 08:32:10|613.1|612.5|612.8|612.3|613.1|612.5|612.7|612.3|0
1640161940000|2021-12-22 08:32:20|612.7|612.2|612.1|611.6|612.7|612.3|611.9|611.6|7913
1640161950000|2021-12-22 08:32:30|612.2|611.7|612.1|611.6|612.2|611.8|611.8|611.6|0
1640161960000|2021-12-22 08:32:40|612.2|611.7|612.1|611.6|612.2|611.7|612.1|611.6|0
1640161970000|2021-12-22 08:32:50|612|611.5|611.9|611.4|612|611.5|611.9|611.3|138
1640161980000|2021-12-22 08:33:00|612|611.3|612.2|611.8|612.3|611.8|612|611.2|1507
1640161990000|2021-12-22 08:33:10|612.3|611.9|612.2|611.7|612.4|611.9|612|611.6|390
1640162000000|2021-12-22 08:33:20|612.1|611.6|612.2|611.7|612.2|611.7|611.8|611.6|1542
1640162010000|2021-12-22 08:33:30|612.1|611.6|612|611.6|612.1|611.7|612|611.6|175
1640162020000|2021-12-22 08:33:40|611.9|611.4|612|611.4|612|611.5|611.6|611.3|544
1640162030000|2021-12-22 08:33:50|612.1|611.5|612|611.6|612.2|611.9|612|611.5|1570
1640162040000|2021-12-22 08:34:00|612.1|611.7|613.1|612.6|613.1|612.6|612.1|611.7|1374
1640162050000|2021-12-22 08:34:10|613.2|612.7|613.1|612.7|613.4|612.9|613|612.7|2043
1640162070000|2021-12-22 08:34:30|613.3|612.8|613.4|612.8|613.4|613|613.1|612.8|1795
1640162080000|2021-12-22 08:34:40|613.3|612.7|612.8|612.4|613.3|612.7|612.8|612.4|2108
1640162090000|2021-12-22 08:34:50|612.7|612.5|612.9|612.5|613|612.6|612.7|612.4|991
1640162100000|2021-12-22 08:35:00|612.6|612.4|611.8|611.3|612.9|612.5|611.7|611.2|27367
1640162110000|2021-12-22 08:35:10|611.9|611.4|612.1|611.4|612.2|611.7|611.9|611.4|476
1640162120000|2021-12-22 08:35:20||611.5||611.5||611.6||611.5|0
1640162130000|2021-12-22 08:35:30|612|611.4|611.4|611|612|611.4|611.3|610.9|1804
1640162140000|2021-12-22 08:35:40|611.6|611.1|611.7|611.2|611.7|611.4|611.6|611.1|1046
1640162150000|2021-12-22 08:35:50|611.5|611.1|611.4|610.9|611.5|611.1|611.4|610.9|0
1640162160000|2021-12-22 08:36:00|611.3|610.8|611.2|610.6|611.3|610.9|611.2|610.6|1000
1640162170000|2021-12-22 08:36:10|611.1|610.7|611.7|611.1|611.8|611.3|611|610.6|2179
1640162180000|2021-12-22 08:36:20|611.8|611.2|611.7|611.1|611.8|611.3|611.7|611.1|0
1640162190000|2021-12-22 08:36:30|611.6|611.2|611.6|611.1|611.6|611.3|611.6|611.1|400
1640162200000|2021-12-22 08:36:40|611.5||611.5||611.5||611.3||0
1640162210000|2021-12-22 08:36:50|611.6|611.2|611.4|611.1|611.6|611.2|611.4|611.1|400
1640162220000|2021-12-22 08:37:00|611.3|611|611.1|610.7|611.3|611|610.9|610.6|1684
1640162230000|2021-12-22 08:37:10|611.2|610.6|611.1|610.7|611.2|610.7|611|610.6|0
1640162240000|2021-12-22 08:37:20|611|610.6|610.8|610.6|611|610.6|610.8|610.6|2200
1640162250000|2021-12-22 08:37:30|610.7||610.8||610.8||610.7||0
1640162260000|2021-12-22 08:37:40|610.7|610.4|610.7|610.3|610.7|610.4|610.7|610.1|242
1640162270000|2021-12-22 08:37:50|610.9|610.4|611.2|610.6|611.2|610.7|610.9|610.4|2058
1640162280000|2021-12-22 08:38:00|611.3|610.7|611|610.6|611.3|610.9|611|610.5|0
1640162290000|2021-12-22 08:38:10|610.9|610.5|610.9|610.6|611.1|610.6|610.9|610.5|0
1640162300000|2021-12-22 08:38:20||610.5||610.5||610.5||610.5|0
1640162310000|2021-12-22 08:38:30|610.8||610.8||610.8||610.8||0
1640162320000|2021-12-22 08:38:40|610.7|610.6|611|610.6|611.1|610.6|610.7|610.5|0
1640162330000|2021-12-22 08:38:50|611.1|610.7|611.1|610.7|611.1|610.8|611.1|610.7|0
1640162340000|2021-12-22 08:39:00|611|610.6|611|610.6|611|610.6|611|610.6|2
1640162350000|2021-12-22 08:39:10|611.1|610.7|611.4|611|611.7|611.2|611|610.7|1770
1640162360000|2021-12-22 08:39:20|611.3|610.8|611.5|611.1|611.5|611.1|610.9|610.8|5180
1640162370000|2021-12-22 08:39:30|611.4|611|611.2|611|611.4|611|611.2|611|0
1640162380000|2021-12-22 08:39:40|611.1|610.8|611|610.8|611.1|610.8|611|610.8|150
1640162390000|2021-12-22 08:39:50|611.2|610.9|611.4|610.9|611.5|610.9|611.2|610.9|481
1640162400000|2021-12-22 08:40:00|611.3|610.8|610.8|610.7|611.3|610.9|610.8|610.7|805
1640162410000|2021-12-22 08:40:10|610.7|610.6|610.7|610.5|610.7|610.6|610.6|610.5|1146
1640162420000|2021-12-22 08:40:20|610.9|610.6|611.1|610.6|611.1|610.6|610.9|610.6|915
1640162430000|2021-12-22 08:40:30|611.2|610.7|611.5|611|611.5|611|611.2|610.7|0
1640162440000|2021-12-22 08:40:40||610.9||610.9||610.9||610.9|0
1640162450000|2021-12-22 08:40:50|611.4|610.8|611.1|610.8|611.4|610.8|611.1|610.7|0
1640162460000|2021-12-22 08:41:00|611.2|610.9|611.7|611.2|611.7|611.2|611.2|610.9|1596
1640162470000|2021-12-22 08:41:10|611.6|611.1|611.5|611|611.6|611.1|611.5|611|0
1640162490000|2021-12-22 08:41:30||611.2||611.2||611.2||611.2|0
1640162500000|2021-12-22 08:41:40|611.4|611|611.6|611.1|611.7|611.2|611.3|610.9|1660
1640162510000|2021-12-22 08:41:50|611.5|611|611.4|610.9|611.5|611|611.4|610.9|948
1640162520000|2021-12-22 08:42:00|611.3|611|611.5|611.2|611.7|611.3|611.2|610.9|1196
1640162530000|2021-12-22 08:42:10|611.6|611.3|611.5|611.3|611.9|611.5|611.5|611.3|2920
1640162540000|2021-12-22 08:42:20|611.4|611.2|611.6|611.2|611.8|611.4|611.4|611.2|2090
1640162570000|2021-12-22 08:42:50|611.5||611.5||611.5||611.5||0
1640162580000|2021-12-22 08:43:00|611.7|611.3|611.9|611.4|612|611.5|611.7|611.3|904
1640162590000|2021-12-22 08:43:10|611.8|611.3|611.1|610.8|611.8|611.3|611.1|610.8|2184
1640162600000|2021-12-22 08:43:20|611.3|610.9|611.5|611|611.7|611.2|611.3|610.9|2864
1640162610000|2021-12-22 08:43:30|611.4||611.1||611.4||611.1||0
1640162620000|2021-12-22 08:43:40|611.3||611.3||611.5||611.3||981
1640162630000|2021-12-22 08:43:50|611.4|611.1|611.5|611|611.5|611.1|611.1|611|9016
1640162640000|2021-12-22 08:44:00||611.1||611.1||611.1||611.1|0
1640162650000|2021-12-22 08:44:10|611.6|611|611.6|611.2|611.6|611.3|611.6|611|0
1640162660000|2021-12-22 08:44:20|611.5|611.1|611.4|611|611.6|611.1|611.4|611|0
1640162670000|2021-12-22 08:44:30|611.3|611.1|611.2|611.1|611.5|611.1|611.2|611|2466
1640162680000|2021-12-22 08:44:40|611.1|611|611.1|610.8|611.2|611|611|610.8|8248
1640162690000|2021-12-22 08:44:50|611|610.7|610.7|610.4|611.2|610.7|610.7|610.2|1798
1640162700000|2021-12-22 08:45:00|610.6|610.2|610.5|610.1|610.6|610.2|610.3|610|1128
1640162710000|2021-12-22 08:45:10|610.4|610|610.3|610|610.5|610.1|610.3|610|200
1640162720000|2021-12-22 08:45:20|610.2|609.9|610|609.7|610.2|609.9|609.8|609.4|15338
1640162730000|2021-12-22 08:45:30|609.9||609.9||609.9||609.9||0
1640162740000|2021-12-22 08:45:40|609.8|609.6|609.6|609.2|609.9|609.6|609.3|609|8517
1640162750000|2021-12-22 08:45:50|609.7|609.3|609.6|609.3|609.7|609.3|609.6|609.1|0
1640162760000|2021-12-22 08:46:00|609.5|609.2|609.9|609.6|609.9|609.6|609.4|609.2|1886
1640162770000|2021-12-22 08:46:10|609.8||609.8||609.8||609.8||0
1640162780000|2021-12-22 08:46:20||609.5||609.5||609.5||609.5|0
1640162790000|2021-12-22 08:46:30|610|609.6|609.9|609.6|610|609.8|609.9|609.6|6244
1640162800000|2021-12-22 08:46:40||609.7||609.7||609.7||609.6|0
1640162810000|2021-12-22 08:46:50|609.8|609.6|609.9|609.5|610|609.6|609.5|609.2|699
1640162820000|2021-12-22 08:47:00|610|609.6|609.9|609.5|610|609.7|609.9|609.5|0
1640162830000|2021-12-22 08:47:10|610|609.6|610|609.7|610|609.8|610|609.6|0
1640162840000|2021-12-22 08:47:20|609.9|609.6|610|609.7|610.3|609.9|609.9|609.5|3820
1640162850000|2021-12-22 08:47:30|609.9|609.6|609.7|609.3|610.2|609.8|609.7|609.3|10766
1640162860000|2021-12-22 08:47:40|609.6|609.4|609.7|609.4|609.9|609.4|609.6|609.3|1444
1640162870000|2021-12-22 08:47:50|609.8|609.5|610.3|609.9|610.5|610.1|609.8|609.5|4717
1640162880000|2021-12-22 08:48:00|610.2|609.8|609.8|609.5|610.2|609.8|609.7|609.3|37
1640162890000|2021-12-22 08:48:10|609.9|609.6|610|609.8|610.1|609.8|609.9|609.6|1543
1640162900000|2021-12-22 08:48:20|610.1|609.6|609.3|608.9|610.1|609.8|608.9|608.7|20634
1640162910000|2021-12-22 08:48:30|609.4|609|609.9|609.5|609.9|609.5|609.4|609|3492
1640162920000|2021-12-22 08:48:40|610|609.6|610|609.7|610.2|609.9|609.9|609.6|4244
1640162940000|2021-12-22 08:49:00|609.9|609.6|610|609.7|610.1|609.9|609.7|609.4|259
1640162950000|2021-12-22 08:49:10|609.9|609.8|610.1|609.8|610.4|610.1|609.9|609.7|10251
1640162960000|2021-12-22 08:49:20|609.8|609.7|609.9|609.5|610.1|609.8|609.8|609.4|8713
1640162970000|2021-12-22 08:49:30|609.8|609.4|609.7|609.4|609.8|609.4|609.5|609.3|6415
1640162980000|2021-12-22 08:49:40|609.8|609.5|609.8|609.6|609.8|609.7|609.8|609.5|0
1640162990000|2021-12-22 08:49:50|610|609.7|609.7|609.4|610.1|609.8|609.6|609.3|1814
1640163000000|2021-12-22 08:50:00|609.8|609.5|609.9|609.6|610|609.7|609.8|609.5|953
1640163010000|2021-12-22 08:50:10|610|609.7|610.1|609.7|610.1|609.9|610|609.7|1444
1640163020000|2021-12-22 08:50:20|610|609.8|610|609.7|610.3|609.9|610|609.7|2518
1640163030000|2021-12-22 08:50:30|609.9|609.8|609.8|609.5|610|609.8|609.8|609.5|1941
1640163040000|2021-12-22 08:50:40|609.7|609.4|609.7|609.4|609.7|609.4|609.7|609.3|0
1640163050000|2021-12-22 08:50:50|609.6|609.3|609.8|609.4|609.9|609.4|609.6|609.3|777
1640163060000|2021-12-22 08:51:00|609.9|609.5|610.4|610|610.5|610.1|609.7|609.5|2749
1640163070000|2021-12-22 08:51:10|610.3|609.9|610.1|609.9|610.3|610|610|609.9|1715
1640163080000|2021-12-22 08:51:20|610.2|609.7|609.6|609.3|610.2|609.7|609.5|609.2|2654
1640163090000|2021-12-22 08:51:30|609.7||609.6||609.7||609.6||0
1640163100000|2021-12-22 08:51:40|609.7|609.2|609.6|609.3|609.8|609.5|609.5|609.2|1388
1640163110000|2021-12-22 08:51:50|609.5|609.4|609.9|609.6|609.9|609.6|609.5|609.2|1548
1640163120000|2021-12-22 08:52:00|610|609.5|609.9|609.5|610.1|609.5|609.9|609.5|0
1640163130000|2021-12-22 08:52:10|609.8|609.4|609.8|609.5|609.9|609.5|609.6|609.4|1136
1640163140000|2021-12-22 08:52:20|609.7|609.6|609.9|609.6|609.9|609.6|609.7|609.6|1525
1640163150000|2021-12-22 08:52:30|610|609.5|610.1|609.8|610.2|609.9|609.6|609.4|9985
1640163160000|2021-12-22 08:52:40|610.2|609.9|610.5|610.1|610.5|610.1|610.2|609.9|26
1640163170000|2021-12-22 08:52:50|610.4|610|610.2|610|610.4|610.1|610.2|610|1914
1640163180000|2021-12-22 08:53:00|610.1|609.9|610|609.8|610.2|609.9|610|609.8|1468
1640163190000|2021-12-22 08:53:10|609.9|609.7|609.6|609.2|609.9|609.7|609.5|609.2|2180
1640163200000|2021-12-22 08:53:20|609.5|609.1|609|608.7|609.5|609.1|608.9|608.6|1004
1640163210000|2021-12-22 08:53:30|608.9|608.6|608.9|608.6|608.9|608.6|608.9|608.6|0
1640163220000|2021-12-22 08:53:40|609|608.7|609.5|609|609.5|609|609|608.7|2347
1640163230000|2021-12-22 08:53:50|609.4||609.4||609.4||609.3||0
1640163240000|2021-12-22 08:54:00|609.3||609.2||609.3||609.2||0
1640163260000|2021-12-22 08:54:20|609.1|608.8|609.7|609.4|609.8|609.4|609.1|608.6|1752
1640163270000|2021-12-22 08:54:30|609.6|609.5|609.4|609.1|609.6|609.5|609.4|609.1|705
1640163280000|2021-12-22 08:54:40|609.5|609|609.6|609.2|609.7|609.3|609.5|609|1155
1640163290000|2021-12-22 08:54:50|609.7||609.7||609.7||609.5||0
1640163300000|2021-12-22 08:55:00|609.6|609.4|610.4|610|610.4|610.2|609.6|609.4|2758
1640163310000|2021-12-22 08:55:10|610.3|610.1|610.1|609.7|610.3|610.1|609.9|609.7|510
1640163320000|2021-12-22 08:55:20|610||610.1||610.2||610||0
1640163330000|2021-12-22 08:55:30|610|609.6|610.1|609.8|610.1|609.8|609.8|609.5|3499
1640163340000|2021-12-22 08:55:40|610.2|609.9|610.3|609.9|610.3|609.9|610.1|609.8|0
1640163350000|2021-12-22 08:55:50|610.2|609.8|609.9|609.6|610.2|609.8|609.7|609.5|3025
1640163360000|2021-12-22 08:56:00|610|609.5|610|609.6|610.1|609.7|609.7|609.4|3206
1640163370000|2021-12-22 08:56:10|610.1|609.7|609.9|609.6|610.1|609.7|609.9|609.6|0
1640163380000|2021-12-22 08:56:20|610|609.7|610.4|609.9|610.4|610|610|609.7|560
1640163390000|2021-12-22 08:56:30|610.3|610|610.3|610|610.3|610|610.3|610|0
1640163400000|2021-12-22 08:56:40|610.2|609.9|610|609.7|610.2|609.9|610|609.5|1746
1640163410000|2021-12-22 08:56:50|609.9|609.6|610.2|609.9|610.3|609.9|609.8|609.6|666
1640163420000|2021-12-22 08:57:00||609.8||609.8||609.8||609.8|0
1640163430000|2021-12-22 08:57:10|610.1|609.7|609.9|609.6|610.1|609.8|609.9|609.6|2000
1640163440000|2021-12-22 08:57:20||609.7||609.7||609.7||609.7|0
1640163450000|2021-12-22 08:57:30|609.8|609.6|609.8|609.6|609.8|609.6|609.8|609.6|1044
1640163460000|2021-12-22 08:57:40|609.7|609.5|609.7|609.5|609.8|609.5|609.7|609.4|1513
1640163470000|2021-12-22 08:57:50|609.8|609.6|609.8|609.4|610|609.6|609.8|609.3|890
1640163490000|2021-12-22 08:58:10|609.7|609.5|609.8|609.5|609.8|609.6|609.7|609.5|400
1640163500000|2021-12-22 08:58:20|609.7|609.4|609.7|609.5|609.7|609.5|609.7|609.3|170
1640163510000|2021-12-22 08:58:30|609.8|609.6|610.1|609.8|610.1|609.8|609.7|609.5|4237
1640163520000|2021-12-22 08:58:40|610|609.9|609.5|609.3|610.2|609.9|609.5|609.2|585
1640163540000|2021-12-22 08:59:00|609.4|609.4|609.6|609.2|609.6|609.4|609.3|609|1994
1640163550000|2021-12-22 08:59:10|609.5|609.1|609.3|608.9|609.5|609.1|609.3|608.9|0
1640163560000|2021-12-22 08:59:20|609.4|609|609.2|608.8|609.5|609.1|609.2|608.7|100
1640163570000|2021-12-22 08:59:30|609.3|608.9|609.5|609.1|609.5|609.2|609.3|608.9|5421
1640163580000|2021-12-22 08:59:40||609.2||609.2||609.2||609.2|0
1640163590000|2021-12-22 08:59:50|609.6||609.7||609.7||609.6||0
1640163600000|2021-12-22 09:00:00|609.6|609.3|609.2|608.8|609.9|609.5|609.2|608.8|1033
1640163610000|2021-12-22 09:00:10|608.5|609|608.3|608|608.5|609|608.2|608|93387
1640163620000|2021-12-22 09:00:20|608.4|608.1|608.2|608|608.5|608.2|608.2|608|2332
1640163630000|2021-12-22 09:00:30|608.3|608.1|608.4|608.2|608.5|608.3|608.2|608|21013
1640163640000|2021-12-22 09:00:40|608.5|608.1|608.4|608.1|608.5|608.1|608.4|608|0
1640163650000|2021-12-22 09:00:50|||||||||200
1640163660000|2021-12-22 09:01:00|608.3|608|608.2|608|608.4|608|608.2|608|1000
1640163670000|2021-12-22 09:01:10|608.3|607.8|608|607.8|608.3|607.9|607.9|607.7|2080
1640163680000|2021-12-22 09:01:20|607.9|607.7|607.9|607.7|608|607.7|607.9|607.7|0
1640163690000|2021-12-22 09:01:30|608.1|607.8|608.2|607.9|608.3|608|608.1|607.8|1479
1640163700000|2021-12-22 09:01:40|608.1|607.8|608|607.8|608.2|607.8|608|607.8|1430
1640163710000|2021-12-22 09:01:50|608.1|607.7|608.5|608.2|608.5|608.2|608.1|607.7|25667
1640163720000|2021-12-22 09:02:00|608.4|608.1|608.1|608|608.5|608.2|608.1|608|805
1640163730000|2021-12-22 09:02:10|608|607.9|608|607.7|608|607.9|608|607.7|811
1640163740000|2021-12-22 09:02:20|607.9|607.8|608|607.7|608|607.8|607.9|607.7|1146
1640163750000|2021-12-22 09:02:30|607.9|607.6|608.1|607.7|608.2|607.9|607.7|607.3|3864
1640163770000|2021-12-22 09:02:50|608|607.8|608.3|608|608.4|608.1|608|607.8|1536
1640163780000|2021-12-22 09:03:00|608.4|607.9|608.4|608.1|608.4|608.1|608.4|607.9|0
1640163790000|2021-12-22 09:03:10|608.5|608.2|609.3|608.9|609.3|609.1|608.5|608.2|6975
1640163800000|2021-12-22 09:03:20|609.4|609|609.5|609.1|609.5|609.1|609.3|609|500
1640163810000|2021-12-22 09:03:30|609.4||609.4||609.4||609.4||0
1640163820000|2021-12-22 09:03:40|609.7|609.2|609.5|609.1|609.8|609.6|609.1|608.9|18546
1640163830000|2021-12-22 09:03:50||609||609.2||609.2||609|0
1640163840000|2021-12-22 09:04:00|609.6|609.5|610|609.6|610|609.7|609.6|609.5|3443
1640163850000|2021-12-22 09:04:10|609.9|609.7|609.9|609.7|609.9|609.7|609.9|609.7|0
1640163860000|2021-12-22 09:04:20|610|609.8|610.3|610|610.4|610|610|609.8|3034
1640163870000|2021-12-22 09:04:30|610.2|609.9|610.2|609.8|610.2|609.9|609.9|609.7|4958
1640163890000|2021-12-22 09:04:50|610.4|609.9|610.7|610.3|610.8|610.3|610.3|609.9|4073
1640163900000|2021-12-22 09:05:00|610.8|610.4|610.9|610.7|611|610.7|610.8|610.4|1434
1640163910000|2021-12-22 09:05:10|611|610.8|610.9|610.6|611.2|610.9|610.8|610.5|6739
1640163920000|2021-12-22 09:05:20|611|610.5|611|610.8|611.1|610.8|611|610.5|579
1640163930000|2021-12-22 09:05:30|611.1|610.9|611.1|610.9|611.2|610.9|611.1|610.8|693
1640163940000|2021-12-22 09:05:40|611.2|611|611.2|611|611.2|611.1|611.1|611|8072
1640163950000|2021-12-22 09:05:50|611.1|610.9|611.2|610.9|611.2|610.9|611.1|610.9|629
1640163960000|2021-12-22 09:06:00|610.8|610.7|611.1|610.9|611.2|611.1|610.8|610.7|7559
1640163970000|2021-12-22 09:06:10|611|610.7|611.2|611|611.4|611|611|610.7|11588
1640163980000|2021-12-22 09:06:20|611.1|610.8|610.4|610.1|611.2|610.8|610.2|609.9|110974
1640163990000|2021-12-22 09:06:30|610.5|610.2|610.6|610.2|610.6|610.4|610.5|610.2|400
1640164000000|2021-12-22 09:06:40|610.7|610.3|610.8|610.4|610.8|610.4|610.7|610.3|3160
1640164010000|2021-12-22 09:06:50|610.7||610.6||610.8||610.6||0
1640164020000|2021-12-22 09:07:00|610.5|610.3|610.5|610.1|610.6|610.4|610.4|610.1|5921
1640164030000|2021-12-22 09:07:10|610.4|610|610.3|610|610.4|610.1|610.1|609.9|1571
1640164040000|2021-12-22 09:07:20|610.2|609.9|610.1|609.9|610.2|609.9|610.1|609.9|0
1640164050000|2021-12-22 09:07:30|610.2|610|610.3|610|610.4|610.1|610.2|609.9|1739
1640164060000|2021-12-22 09:07:40|610.4|610.1|610.3|610|610.5|610.2|610.3|610|1334
1640164070000|2021-12-22 09:07:50|610.2|609.9|610.2|609.8|610.2|609.9|609.9|609.6|440
1640164080000|2021-12-22 09:08:00|610.6|610.5|611.3|611|611.3|611|610.6|610.5|50694
1640164090000|2021-12-22 09:08:10|611.4|611.1|611.8|611.5|611.8|611.5|611.4|611|1675
1640164100000|2021-12-22 09:08:20||611.6||611.5||611.6||611.5|0
1640164110000|2021-12-22 09:08:30|611.7|611.4|611.4|611.2|611.8|611.4|611.4|611.2|3995
1640164120000|2021-12-22 09:08:40|611.3|611.1|611.1|610.7|611.6|611.2|611.1|610.7|675
1640164130000|2021-12-22 09:08:50|611.2|610.9|611.6|611.3|611.6|611.3|611.1|610.9|2753
1640164140000|2021-12-22 09:09:00|611.7|611.1|611.6|611.1|611.8|611.1|611.5|611.1|0
1640164150000|2021-12-22 09:09:10|611.5|611|611.3|611|611.5|611|611.3|611|0
1640164160000|2021-12-22 09:09:20|611.4|611.1|612|611.8|612|611.8|611.4|611.1|38830
1640164170000|2021-12-22 09:09:30|612.2|612.1|612.4|612.1|612.5|612.1|612.2|612.1|38531
1640164180000|2021-12-22 09:09:40|612.3|611.9|612|611.7|612.3|611.9|611.8|611.5|49152
1640164190000|2021-12-22 09:09:50|611.9||611.8||612||611.8||0
1640164200000|2021-12-22 09:10:00|611.9|611.8|611.9|611.7|612|611.8|611.9|611.7|2140
1640164210000|2021-12-22 09:10:10|611.8|611.6|611.7|611.3|611.8|611.6|611.5|611.2|4512
1640164220000|2021-12-22 09:10:20|611.5|611.2|611|610.6|611.5|611.2|610.9|610.5|1113
1640164230000|2021-12-22 09:10:30|610.9|610.7|610.7|610.4|611.2|610.8|610.6|610.4|6987
1640164240000|2021-12-22 09:10:40|610.8|610.5|611.4|611.1|611.4|611.1|610.7|610.5|4164
1640164250000|2021-12-22 09:10:50|611.3|611|611.3|611|611.3|611|611.2|611|0
1640164260000|2021-12-22 09:11:00|611.2|611.1|611.8|611.4|611.9|611.5|611.2|611.1|3545
1640164270000|2021-12-22 09:11:10|611.9|611.5|611.7|611.4|612|611.7|611.7|611.4|21
1640164280000|2021-12-22 09:11:20|611.6|611.7|611.7|611.4|611.9|611.7|611.6|611.4|12000
1640164290000|2021-12-22 09:11:30||611.5||611.4||611.5||611.4|0
1640164310000|2021-12-22 09:11:50|611.6|611.5|611.7|611.5|611.7|611.5|611.6|611.4|0
1640164320000|2021-12-22 09:12:00|611.8|611.6|611.7|611.3|612|611.9|611.7|611.3|6141
1640164330000|2021-12-22 09:12:10|611.6|611.2|611.7|611.4|611.8|611.4|611.5|611.1|6790
1640164340000|2021-12-22 09:12:20|611.6|611.3|611.4|611.1|611.7|611.3|611.3|611|303
1640164350000|2021-12-22 09:12:30|611.3|611|611.7|611.3|611.7|611.3|611.3|611|2772
1640164360000|2021-12-22 09:12:40|611.6|611.2|611.5|611.2|611.6|611.2|611.4|611.2|0
1640164370000|2021-12-22 09:12:50|611.7|611.3|611.7|611.3|611.7|611.4|611.6|611.3|2821
1640164380000|2021-12-22 09:13:00|611.8|611.4|611.9|611.5|611.9|611.6|611.8|611.4|1551
1640164390000|2021-12-22 09:13:10|611.8|611.4|612.3|612|612.4|612|611.7|611.4|11818
1640164400000|2021-12-22 09:13:20|612.4|612.1|612.3|612|612.5|612.1|612.3|611.9|201
1640164410000|2021-12-22 09:13:30|612.2|611.9|612.3|612|612.3|612|612.2|611.9|1072
1640164420000|2021-12-22 09:13:40|612.4|612.3|612.8|612.6|612.9|612.6|612.4|612.3|7867
1640164430000|2021-12-22 09:13:50|612.9|612.7|612.9|612.6|613|612.7|612.7|612.5|731
1640164440000|2021-12-22 09:14:00|612.8|612.5|613|612.6|613|612.6|612.7|612.5|2097
1640164450000|2021-12-22 09:14:10|612.9|612.7|613|612.7|613|612.8|612.9|612.7|0
1640164460000|2021-12-22 09:14:20|612.7|612.6|612.9|612.5|612.9|612.6|612.7|612.5|0
1640164470000|2021-12-22 09:14:30|613|612.6|612.7|612.3|613|612.7|612.7|612.3|297
1640164480000|2021-12-22 09:14:40||612.4||612.4||612.4||612.3|0
1640164490000|2021-12-22 09:14:50|612.8|612.5|612.9|612.5|612.9|612.5|612.8|612.5|0
1640164500000|2021-12-22 09:15:00|613|612.6|612.9|612.6|613|612.8|612.9|612.6|0
1640164510000|2021-12-22 09:15:10|613|612.7|612.7|612.5|613|612.7|612.7|612.5|2824
1640164520000|2021-12-22 09:15:20|612.8|612.3|612.7|612.5|612.8|612.5|612.7|612.3|3606
1640164530000|2021-12-22 09:15:30|612.8|612.6|612.8|612.5|612.9|612.6|612.8|612.5|0
1640164540000|2021-12-22 09:15:40|612.9|612.6|613|612.8|613|612.8|612.9|612.6|300
1640164550000|2021-12-22 09:15:50|613.2|612.9|613.8|613.4|613.9|613.6|613.2|612.8|6351
1640164560000|2021-12-22 09:16:00|613.7|613.3|613.4|613.2|613.8|613.3|613.4|613.1|953
1640164570000|2021-12-22 09:16:10|613.3|613.1|613.2|612.9|613.3|613.2|613.2|612.8|0
1640164580000|2021-12-22 09:16:20|613.1|613|613.1|612.9|613.2|613|613|612.9|1308
1640164590000|2021-12-22 09:16:30|613.2|612.7|613|612.6|613.2|612.7|612.8|612.4|130
1640164600000|2021-12-22 09:16:40|612.9|612.7|613.1|612.7|613.1|612.7|612.9|612.7|200
1640164610000|2021-12-22 09:16:50|613|612.6|613.1|612.6|613.1|612.7|612.8|612.6|831
1640164620000|2021-12-22 09:17:00|613|612.7|613|612.7|613.1|612.7|612.7|612.6|93
1640164630000|2021-12-22 09:17:10|613.1|612.8|613.3|613|613.3|613.1|613.1|612.8|0
1640164640000|2021-12-22 09:17:20|613.4|612.9|613.5|613.1|613.5|613.1|613.1|612.8|500
1640164650000|2021-12-22 09:17:30|613.4|613|613.2|612.8|613.4|613|612.9|612.7|3738
1640164660000|2021-12-22 09:17:40|613.3|612.9|613.3|612.8|613.3|612.9|613.3|612.8|0
1640164670000|2021-12-22 09:17:50|613.1|612.9|613.1|612.9|613.1|612.9|613.1|612.8|0
1640164680000|2021-12-22 09:18:00|613|612.8|613|612.9|613|612.9|613|612.8|1408
1640164690000|2021-12-22 09:18:10|613.2|613|613.4|613.1|613.5|613.2|613.2|613|14
1640164700000|2021-12-22 09:18:20|613.3|613|613.4|613.2|613.4|613.2|613.2|613|1054
1640164720000|2021-12-22 09:18:40|613.6|613.3|613.7|613.3|613.7|613.3|613.6|613.2|764
1640164730000|2021-12-22 09:18:50|613.6|613.2|613.6|613.3|613.6|613.3|613.6|613.2|0
1640164740000|2021-12-22 09:19:00|613.5|613.2|613.5|613.2|613.6|613.3|613.4|613.2|87
1640164750000|2021-12-22 09:19:10|613.4|613.3|612.8|612.6|613.4|613.3|612.7|612.4|6365
1640164760000|2021-12-22 09:19:20|612.9|612.7|613.2|612.8|613.5|613.1|612.9|612.7|2382
1640164770000|2021-12-22 09:19:30|613.1|612.7|613.1|612.7|613.1|612.7|613|612.6|900
1640164780000|2021-12-22 09:19:40|613.2|612.8|613.4|613|613.4|613|613.2|612.8|0
1640164790000|2021-12-22 09:19:50|613.5|613.1|613.4|613|613.5|613.1|613.4|613|0
1640164800000|2021-12-22 09:20:00|613.3|613.1|613.2|612.8|613.4|613.1|613.1|612.8|2247
1640164810000|2021-12-22 09:20:10|613.1|612.7|612.8|612.7|613.1|612.7|612.8|612.5|0
1640164820000|2021-12-22 09:20:20|612.9|612.5|613|612.5|613|612.6|612.7|612.4|291
1640164830000|2021-12-22 09:20:30||612.4||612.4||612.4||612.4|0
1640164840000|2021-12-22 09:20:40||612.5||612.5||612.5||612.5|0
1640164850000|2021-12-22 09:20:50||612.6||612.6||612.7||612.6|0
1640164860000|2021-12-22 09:21:00|612.9|612.5|612.7|612.4|612.9|612.5|612.7|612.4|0
1640164870000|2021-12-22 09:21:10|612.6|612.3|612.6|612.3|612.7|612.5|612.6|612.3|5048
1640164880000|2021-12-22 09:21:20|612.7|612.4|612.4|612.1|612.8|612.4|612.2|611.9|17204
1640164890000|2021-12-22 09:21:30|612.3|612|612.2|612|612.4|612.1|612.2|612|0
1640164900000|2021-12-22 09:21:40|612.3|611.8|612.1|612|612.3|612|612|611.7|2334
1640164910000|2021-12-22 09:21:50|612|611.9|611.6|611.3|612.2|611.9|611.6|611.3|786
1640164920000|2021-12-22 09:22:00|611.7|611.2|611.4|611.2|611.7|611.4|611.4|611.1|2916
1640164930000|2021-12-22 09:22:10|611.3|611.1|611.4|611.2|611.4|611.3|611.2|611|1107
1640164940000|2021-12-22 09:22:20|611.5|611.1|611.5|611.2|611.6|611.2|611.2|611.1|305
1640164950000|2021-12-22 09:22:30|611.4|611.1|611.4|611.1|611.4|611.1|611.4|611.1|0
1640164960000|2021-12-22 09:22:40|611.3|611|610.9|610.6|611.3|611|610.8|610.3|52623
1640164970000|2021-12-22 09:22:50|610.8|610.7|610.8|610.6|610.9|610.7|610.8|610.6|0
1640164980000|2021-12-22 09:23:00|610.7|610.5|610.7|610.6|610.8|610.6|610.7|610.5|418
1640164990000|2021-12-22 09:23:10||610.4||610.5||610.5||610.4|35
1640165000000|2021-12-22 09:23:20|610.8|610.6|610.6|610.3|610.9|610.6|610.6|610.3|47
1640165020000|2021-12-22 09:23:40|610.7|610.4|610.7|610.4|610.9|610.6|610.7|610.3|2162
1640165030000|2021-12-22 09:23:50|610.8|610.5|610.8|610.4|610.9|610.7|610.8|610.4|0
1640165040000|2021-12-22 09:24:00|610.7|610.5|611.3|610.8|611.3|610.9|610.6|610.5|4205
1640165050000|2021-12-22 09:24:10|611.4|610.9|611.4|611.1|611.5|611.1|611.4|610.9|0
1640165060000|2021-12-22 09:24:20|611.5|611|611.4|611.1|611.6|611.2|611.3|611|2342
1640165070000|2021-12-22 09:24:30|611.5|611.2|611.1|610.7|611.8|611.4|611.1|610.7|6020
1640165080000|2021-12-22 09:24:40|611|610.8|610.9|610.7|611|610.8|610.9|610.7|0
1640165090000|2021-12-22 09:24:50|611|610.8|611|610.7|611.2|610.9|610.9|610.7|2486
1640165100000|2021-12-22 09:25:00|610.9|610.8|611.2|610.7|611.2|610.8|610.9|610.7|2255
1640165110000|2021-12-22 09:25:10|611|610.6|610.9|610.6|611|610.7|610.9|610.6|0
1640165120000|2021-12-22 09:25:20|611|610.7|610.8|610.5|611.1|610.7|610.7|610.4|598
1640165130000|2021-12-22 09:25:30|610.7|610.4|610.8|610.4|610.8|610.4|610.7|610.2|0
1640165140000|2021-12-22 09:25:40|610.7|610.5|610.8|610.5|610.8|610.5|610.7|610.5|0
1640165150000|2021-12-22 09:25:50|610.7|610.4|610.8|610.4|610.8|610.5|610.7|610.4|1368
1640165160000|2021-12-22 09:26:00|610.7|610.5|610.7|610.4|610.9|610.5|610.6|610.4|78
1640165170000|2021-12-22 09:26:10|610.8|610.6|611.1|610.8|611.2|610.8|610.8|610.6|938
1640165180000|2021-12-22 09:26:20|611.2|610.9|611.1|610.9|611.2|610.9|611.1|610.9|107
1640165190000|2021-12-22 09:26:30|611|610.7|611|610.7|611|610.8|610.9|610.7|1759
1640165200000|2021-12-22 09:26:40|610.9|610.6|610.4|610.2|610.9|610.7|610.4|610.2|9561
1640165210000|2021-12-22 09:26:50|610.3|610.1|610.7|610.2|610.7|610.3|610.1|610|4709
1640165220000|2021-12-22 09:27:00|610.4|610.1|611|610.6|611.2|610.7|610.4|610|10715
1640165230000|2021-12-22 09:27:10|611.1|610.7|610.9|610.5|611.1|610.7|610.8|610.5|0
1640165240000|2021-12-22 09:27:20|610.8|610.6|611.4|610.9|611.4|611|610.6|610.6|3645
1640165250000|2021-12-22 09:27:30|611.5|611|611.5|611.1|611.6|611.1|611.5|611|0
1640165260000|2021-12-22 09:27:40||611||611.1||611.1||611|0
1640165270000|2021-12-22 09:27:50|611.6|611.2|611.6|611.4|611.7|611.4|611.6|611.1|696
1640165280000|2021-12-22 09:28:00|611.5|611.3|611.1|610.9|611.6|611.3|611.1|610.8|2007
1640165290000|2021-12-22 09:28:10|611.3|611|611.3|611|611.4|611.1|611.3|611|0
1640165300000|2021-12-22 09:28:20|611.4|610.8|611.1|610.7|611.4|611|611|610.7|559
1640165310000|2021-12-22 09:28:30|611.2|610.8|611.2|610.8|611.2|610.9|611.1|610.8|0
1640165320000|2021-12-22 09:28:40|611.1|610.7|611.1|610.7|611.1|610.7|611.1|610.5|0
1640165330000|2021-12-22 09:28:50|611.2|610.8|611.2|610.9|611.2|611.1|611.2|610.8|2197
1640165340000|2021-12-22 09:29:00|611.3|611|611.7|611.2|611.7|611.2|611.3|611|2930
1640165350000|2021-12-22 09:29:10|611.8|611.3|611.8|611.4|612.1|611.7|611.8|611.3|844
1640165360000|2021-12-22 09:29:20|611.7|611.5|611.7|611.4|611.8|611.5|611.7|611.3|0
1640165370000|2021-12-22 09:29:30|611.8|611.3|611.6|611.2|611.8|611.5|611.5|611.2|100
1640165380000|2021-12-22 09:29:40|611.5||611.5||611.5||611.4||1370
1640165390000|2021-12-22 09:29:50|611.2|611|611.7|611.4|612|611.4|611.2|611|4640
1640165400000|2021-12-22 09:30:00|611.8|611.5|611.9|611.7|612|611.7|611.8|611.5|901
1640165410000|2021-12-22 09:30:10|612.1|611.8|612.5|612.2|612.6|612.2|612|611.7|77
1640165420000|2021-12-22 09:30:20|612.4|612.1|613.3|613|613.4|613|612.2|612|21578
1640165430000|2021-12-22 09:30:30|613.4||613.4||613.5||613.4||0
1640165440000|2021-12-22 09:30:40|613.5|613.1|613.5|613.1|613.5|613.1|613.5|613.1|0
1640165450000|2021-12-22 09:30:50|613.4|613|613.5|613.1|613.5|613.4|613.2|613|6907
1640165460000|2021-12-22 09:31:00|613.4|613|613.2|612.8|613.4|613|613|612.8|684
1640165470000|2021-12-22 09:31:10|613.1|612.9|613.1|612.9|613.3|612.9|613.1|612.8|359
1640165480000|2021-12-22 09:31:20|613|612.8|613.2|612.8|613.3|613|612.8|612.6|6441
1640165490000|2021-12-22 09:31:30|613.3|613.1|613.5|613.1|613.7|613.2|613.3|613.1|1855
1640165500000|2021-12-22 09:31:40|613.6|613.2|613.8|613.4|613.9|613.4|613.3|613.2|2505
1640165510000|2021-12-22 09:31:50|613.9|613.2|613.5|613.2|614|613.3|613.4|613.1|4612
1640165520000|2021-12-22 09:32:00|613.4|613.1|613.3|613.1|613.4|613.2|613.3|613.1|150
1640165530000|2021-12-22 09:32:10|613.4|613.2|613.5|613.3|613.5|613.4|613.4|613.1|1321
1640165540000|2021-12-22 09:32:20|613.3|613.2|613.3|613.1|613.3|613.2|613.2|613.1|1108
1640165550000|2021-12-22 09:32:30|613.4|613.2|614.2|613.9|614.3|613.9|613.4|613.1|17075
1640165560000|2021-12-22 09:32:40|614.3|613.8|614.3|614.1|614.6|614.1|614.3|613.8|1100
1640165570000|2021-12-22 09:32:50|614.5|614.2|615.3|615|615.4|615.1|614.5|614.2|8520
1640165580000|2021-12-22 09:33:00|615.4|615.1|615.5|615.1|615.6|615.2|615.3|615.1|20
1640165590000|2021-12-22 09:33:10|615.6|615.2|615.6|615.1|615.7|615.4|615.3|615|12637
1640165600000|2021-12-22 09:33:20|615.7|615.2|615.9|615.5|616|615.5|615.6|615.2|1478
1640165610000|2021-12-22 09:33:30|616|615.6|616.3|615.8|616.4|615.9|616|615.5|8886
1640165620000|2021-12-22 09:33:40|616.2|615.7|615.5|615.2|616.3|615.8|615.5|615.2|2257
1640165630000|2021-12-22 09:33:50|614.9|614.8|615.8|615.4|616|615.5|614.9|614.8|32503
1640165640000|2021-12-22 09:34:00|615.9|615.5|616.4|615.9|616.5|616|615.9|615.5|0
1640165650000|2021-12-22 09:34:10|616|616|616.4|616|616.4|616.1|616|615.9|5304
1640165660000|2021-12-22 09:34:20|616.3|616.1|616.7|616.3|616.8|616.4|616.3|616|2557
1640165670000|2021-12-22 09:34:30|616.8|616.4|617|616.7|617|616.7|616.8|616.3|2823
1640165680000|2021-12-22 09:34:40|616.9||617||617||616.9||0
1640165690000|2021-12-22 09:34:50|616.9|616.6|617|616.6|617|616.7|616.8|616.6|1515
1640165700000|2021-12-22 09:35:00|616.9|616.7|616.9|616.6|617|616.7|616.9|616.4|1587
1640165710000|2021-12-22 09:35:10|616.8|616.4|616.7|616.4|616.8|616.4|616.6|616.4|1030
1640165720000|2021-12-22 09:35:20|616.6|616.2|616.6|616.1|616.7|616.3|616.4|616|2285
1640165730000|2021-12-22 09:35:30|616.5|616.4|616.7|616.4|616.8|616.4|616.5|616.4|6086
1640165740000|2021-12-22 09:35:40|616.8|616.5|616.9|616.6|616.9|616.6|616.8|616.5|0
1640165750000|2021-12-22 09:35:50|616.8|616.5|616.4|616|616.9|616.5|616.4|615.9|10019
1640165760000|2021-12-22 09:36:00|616.5|616.1|616.4|616|616.8|616.4|616.3|615.9|8067
1640165770000|2021-12-22 09:36:10|616.5|616.1|616.6|616.3|616.7|616.4|616.5|616.1|1577
1640165780000|2021-12-22 09:36:20|616.5|616.2|616.2|616|616.5|616.2|616.1|615.8|1591
1640165790000|2021-12-22 09:36:30|616.3|616.1|616.3|616|616.6|616.3|616.3|615.8|4170
1640165800000|2021-12-22 09:36:40|616.2|615.4|615.5|615.3|616.2|615.5|614.9|614.6|36853
1640165810000|2021-12-22 09:36:50|615.4|615.4|615.9|615.5|615.9|615.6|615.4|615.3|1095
1640165820000|2021-12-22 09:37:00|615.6||615.7||615.7||615.6||0
1640165830000|2021-12-22 09:37:10|615.6|615.4|615.9|615.5|615.9|615.5|615.5|615.3|780
1640165840000|2021-12-22 09:37:20|616|615.6|616|615.6|616.5|616|616|615.6|1984
1640165850000|2021-12-22 09:37:30|615.9|615.7|616.1|615.9|616.3|615.9|615.9|615.7|3146
1640165870000|2021-12-22 09:37:50|616.2|616|615.9|615.6|616.5|616|615.9|615.5|3368
1640165880000|2021-12-22 09:38:00|616|615.7|616.6|616|616.7|616.2|616|615.7|1138
1640165890000|2021-12-22 09:38:10|616.5||616.4||616.5||616.4||0
1640165900000|2021-12-22 09:38:20|616.3|616.1|616.4|616|616.4|616.1|616.2|615.8|0
1640165910000|2021-12-22 09:38:30|616.3|615.8|616.2|615.8|616.4|616|616|615.6|8671
1640165920000|2021-12-22 09:38:40||615.7||615.7||615.7||615.7|0
1640165940000|2021-12-22 09:39:00|616.1|615.6|615.8|615.3|616.1|615.6|615.6|615.1|498
1640165950000|2021-12-22 09:39:10|615.9|615.4|616|615.5|616|615.7|615.9|615.4|335
1640165960000|2021-12-22 09:39:20|615.8|615.4|615.8|615.4|616|615.6|615.6|615.4|747
1640165970000|2021-12-22 09:39:30|615.9|615.5|615.8|615.3|615.9|615.5|615.6|615.2|1156
1640165980000|2021-12-22 09:39:40||615.4||615.4||615.4||615.4|0
1640165990000|2021-12-22 09:39:50|615.6|615.3|615.4|615.3|615.7|615.3|615.4|615.3|156
1640166000000|2021-12-22 09:40:00|615.5|615.1|615.6|615.2|615.8|615.4|615.3|614.9|4723
1640166010000|2021-12-22 09:40:10|615.4|615.1|615.4|615|615.6|615.2|615.3|615|887
1640166020000|2021-12-22 09:40:20|615.3|614.9|615.3|614.8|615.4|615|615.1|614.7|0
1640166030000|2021-12-22 09:40:30|615.2|614.9|615.4|615|615.4|615|615.1|614.9|941
1640166040000|2021-12-22 09:40:40|615.3|614.9|615.3|614.9|615.3|614.9|615.3|614.9|0
1640166050000|2021-12-22 09:40:50|615.2|614.8|615.1|614.9|615.2|614.9|615.1|614.8|0
1640166060000|2021-12-22 09:41:00|615.3|615|615.3|615|615.5|615.1|615.3|614.9|2184
1640166070000|2021-12-22 09:41:10|615.2|614.9|615.2|614.8|615.3|615|615.2|614.8|0
1640166080000|2021-12-22 09:41:20|615.1|614.9|615|614.8|615.3|615|615|614.8|84
1640166090000|2021-12-22 09:41:30|615.2|614.9|615.2|614.8|615.3|614.9|615.2|614.8|1000
1640166100000|2021-12-22 09:41:40|615.1||615||615.1||615||0
1640166110000|2021-12-22 09:41:50|614.9|614.7|615.2|614.8|615.2|614.8|614.8|614.4|2873
1640166120000|2021-12-22 09:42:00|615.1|614.7|615|614.7|615.1|614.7|614.9|614.5|1124
1640166130000|2021-12-22 09:42:10||614.6||614.8||614.8||614.6|0
1640166140000|2021-12-22 09:42:20|615.2|614.9|615|614.6|615.3|615|614.8|614.5|835
1640166150000|2021-12-22 09:42:30|614.9|614.5|614.7|614.3|615|614.5|614.7|614.3|2000
1640166160000|2021-12-22 09:42:40|614.6|614.4|614.6|614.4|614.6|614.4|614.6|614.4|0
1640166170000|2021-12-22 09:42:50|614.5|614.3|614.6|614.3|614.6|614.3|614.5|614.2|0
1640166180000|2021-12-22 09:43:00|614.5|614.2|614.6|614.2|614.7|614.4|614.5|614.2|1132
1640166190000|2021-12-22 09:43:10|614.7|614.3|614.6|614.3|614.8|614.3|614|613.8|22545
1640166200000|2021-12-22 09:43:20|614.7|614.4|614.7|614.3|614.8|614.6|614.5|614.3|19533
1640166210000|2021-12-22 09:43:30|614.6|614.4|614.7|614.5|614.8|614.5|614.4|614.4|2304
1640166220000|2021-12-22 09:43:40|614.6|614.4|614.5|614.2|614.6|614.5|614.4|613.9|1028
1640166230000|2021-12-22 09:43:50|614.4|614.1|614.5|614.1|614.6|614.1|614.4|614.1|0
1640166240000|2021-12-22 09:44:00|614.4|614.2|614.6|614.4|614.6|614.4|614.4|614.2|819
1640166250000|2021-12-22 09:44:10|614.8|614.5|615.4|615|615.4|615|614.7|614.4|11302
1640166260000|2021-12-22 09:44:20|615.3|614.9|615.1|614.8|615.3|614.9|615.1|614.8|1054
1640166270000|2021-12-22 09:44:30|615.2|614.9|615.6|615.2|615.6|615.2|615.2|614.9|1005
1640166280000|2021-12-22 09:44:40|615.7|615.3|615.7|615.3|615.8|615.4|615.7|615.2|0
1640166290000|2021-12-22 09:44:50|615.6|615.2|615.2|615|615.6|615.2|615.2|614.8|1360
1640166300000|2021-12-22 09:45:00|615.4|615.1|615.3|615|615.5|615.2|615.3|615|154
1640166310000|2021-12-22 09:45:10|615.2|615.1|615.2|615|615.4|615.1|615.2|615|0
1640166320000|2021-12-22 09:45:20|615.4|615.1|615.5|615.1|615.5|615.2|615.4|615|2398
1640166330000|2021-12-22 09:45:30|615.4|615|615.5|615|615.5|615|615.1|615|538
1640166350000|2021-12-22 09:45:50||615.1||615||615.1||615|0
1640166360000|2021-12-22 09:46:00|615.4|614.8|615|614.5|615.4|615|615|614.5|2001
1640166370000|2021-12-22 09:46:10|615.1|614.6|615.3|615|615.4|615|615.1|614.6|7325
1640166380000|2021-12-22 09:46:20|615.2|615.1|615.5|615.2|615.5|615.2|615.1|615|1212
1640166390000|2021-12-22 09:46:30|615.4|615.1|615.6|615.2|615.6|615.2|615.3|615.1|5078
1640166400000|2021-12-22 09:46:40|615.5|615.1|615.5|615.3|615.6|615.3|615.5|615.1|0
1640166410000|2021-12-22 09:46:50|615.6|615.4|615.3|615.1|615.7|615.4|615.3|615.1|798
1640166420000|2021-12-22 09:47:00|615.2|615|615.7|615.2|615.7|615.2|615.2|615|1322
1640166430000|2021-12-22 09:47:10|615.6|615.1|615.3|615.2|615.6|615.2|615.2|615.1|79
1640166440000|2021-12-22 09:47:20|615.5|615.3|615.6|615.3|615.6|615.3|615.4|615.3|1208
1640166450000|2021-12-22 09:47:30|615.5|615.1|615.4|615.1|615.5|615.3|615.3|615|505
1640166460000|2021-12-22 09:47:40||615||615.1||615.2||615|11
1640166470000|2021-12-22 09:47:50||615.2||615.2||615.2||615.2|0
1640166480000|2021-12-22 09:48:00|615.3|615.1|615.2|615|615.4|615.1|615.2|615|0
1640166490000|2021-12-22 09:48:10|615.3|615.1|615.3|615.1|615.3|615.2|615.3|615.1|77
1640166500000|2021-12-22 09:48:20|615.4|615.2|615.4|615.2|615.4|615.2|615.2|615.2|2013
1640166510000|2021-12-22 09:48:30|615.6|615.3|615.7|615.3|615.7|615.4|615.5|615.3|166
1640166520000|2021-12-22 09:48:40|615.8|615.4|615.7|615.4|615.8|615.5|615.7|615.3|0
1640166530000|2021-12-22 09:48:50|615.6|615.3|615.7|615.4|615.8|615.4|615.5|615.1|2023
1640166540000|2021-12-22 09:49:00|615.8|615.3|615.8|615.4|615.8|615.4|615.5|615.3|4026
1640166550000|2021-12-22 09:49:10|615.7||615.7||615.7||615.7||0
1640166560000|2021-12-22 09:49:20|615.5|615.3|615.4|615.1|615.7|615.4|615.4|615.1|6480
1640166570000|2021-12-22 09:49:30|615.5|615.2|615.8|615.4|615.8|615.4|615.5|615.2|0
1640166580000|2021-12-22 09:49:40||615.5||615.5||615.6||615.5|0
1640166590000|2021-12-22 09:49:50|615.7|615.6|615.8|615.6|615.8|615.6|615.7|615.6|1019
1640166600000|2021-12-22 09:50:00|615.9|615.7|616|615.7|616|615.7|615.9|615.7|434
1640166610000|2021-12-22 09:50:10|615.9|615.6|615.6|615.4|616|615.6|615.6|615.4|47
1640166620000|2021-12-22 09:50:20||615.3||615.2||615.3||615.1|0
1640166630000|2021-12-22 09:50:30|615.7|615.4|615.9|615.5|616|615.6|615.7|615.4|977
1640166640000|2021-12-22 09:50:40|616|615.4|615.8|615.4|616|615.4|615.8|615.4|0
1640166650000|2021-12-22 09:50:50|615.7||615.6||615.7||615.6||0
1640166660000|2021-12-22 09:51:00|615.5|615.3|615.4|615.1|615.5|615.3|615.4|615.1|197
1640166670000|2021-12-22 09:51:10|615.2|615|615.2|615.1|615.3|615.1|615.2|615|0
1640166680000|2021-12-22 09:51:20|615.3|615.2|615.6|615.2|615.7|615.2|615.3|615.1|1580
1640166710000|2021-12-22 09:51:50|615.5|615.3|615.9|615.6|616|615.6|615.4|615.3|1196
1640166720000|2021-12-22 09:52:00|615.8|615.7|615.9|615.6|616|615.7|615.7|615.6|1004
1640166730000|2021-12-22 09:52:10|615.8||616||616||615.8||0
1640166740000|2021-12-22 09:52:20|615.8|615.7|615.9|615.7|616|615.9|615.8|615.6|1605
1640166750000|2021-12-22 09:52:30|616|615.8|616.4|616|616.5|616.1|616|615.8|11356
1640166760000|2021-12-22 09:52:40||616.1||616.1||616.1||616.1|0
1640166770000|2021-12-22 09:52:50|616.3|616|616.5|616.2|616.6|616.2|616.1|616|6838
1640166780000|2021-12-22 09:53:00|616.2|616.1|615.9|615.5|616.6|616.2|615.8|615.3|9005
1640166790000|2021-12-22 09:53:10|615.7|615.6|616|615.5|616|615.6|615.7|615.5|80
1640166800000|2021-12-22 09:53:20|615.9|615.6|616|615.5|616|615.7|615.8|615.5|1118
1640166810000|2021-12-22 09:53:30|615.9|615.4|615.7|615.4|615.9|615.5|615.6|615.4|0
1640166820000|2021-12-22 09:53:40|615.6|615.3|615.5|615.1|615.6|615.3|615.4|615|0
1640166830000|2021-12-22 09:53:50|615.6|615.2|616|615.5|616|615.6|615.6|615.1|7082
1640166840000|2021-12-22 09:54:00|615.7|615.6|615.9|615.6|616|615.7|615.7|615.6|947
1640166850000|2021-12-22 09:54:10|616|615.7|616.2|615.7|616.3|615.9|616|615.6|1094
1640166860000|2021-12-22 09:54:20|615.9|615.8|616.2|615.9|616.2|615.9|615.9|615.8|103
1640166870000|2021-12-22 09:54:30|616.3|615.8|616.3|615.9|616.4|615.9|616|615.7|1044
1640166880000|2021-12-22 09:54:40|616.2|615.8|616.2|616|616.3|616.1|616.1|615.8|1345
1640166890000|2021-12-22 09:54:50|616.1|615.9|616.1|615.8|616.2|615.9|615.9|615.8|4234
1640166900000|2021-12-22 09:55:00|616||616.2||616.2||616||0
1640166910000|2021-12-22 09:55:10|616.1|615.9|615.7|615.3|616.1|615.9|615.7|615.3|1123
1640166920000|2021-12-22 09:55:20|616|615.4|616.3|615.9|616.4|615.9|616|615.4|10548
1640166930000|2021-12-22 09:55:30|616.4|616|616.5|616.2|616.6|616.2|616.4|616|1647
1640166940000|2021-12-22 09:55:40|616.6|616.1|616.6|616.3|616.6|616.3|616.3|616|3603
1640166950000|2021-12-22 09:55:50|616.5|616.2|616.6|616.2|616.6|616.2|616.4|616.1|752
1640166960000|2021-12-22 09:56:00|616.5|616.1|616.4|616.1|616.5|616.2|616.3|616.1|197
1640166970000|2021-12-22 09:56:10|616.5|616.2|616.7|616.4|616.8|616.4|616.5|616.2|409
1640166980000|2021-12-22 09:56:20|616.6|616.2|616.6|616.3|616.6|616.3|616.5|616.2|5000
1640166990000|2021-12-22 09:56:30|616.7||616.7||616.7||616.7||0
1640167000000|2021-12-22 09:56:40|616.5|616.4|616.6|616.2|616.9|616.6|616.5|616.2|5485
1640167010000|2021-12-22 09:56:50|616.7|616.3|616.9|616.6|616.9|616.6|616.7|616.2|550
1640167020000|2021-12-22 09:57:00|616.8|616.5|616.6|616.3|616.8|616.5|616.4|616.2|1467
1640167030000|2021-12-22 09:57:10|616.5|616.4|616.5|616.4|616.5|616.4|616.5|616.4|0
1640167040000|2021-12-22 09:57:20||616.2||616.2||616.2||616.2|25
1640167050000|2021-12-22 09:57:30|616.6|616.3|616.8|616.5|616.8|616.5|616.6|616.3|987
1640167060000|2021-12-22 09:57:40|616.9|616.4|616.5|616.3|616.9|616.5|616.5|616.3|654
1640167070000|2021-12-22 09:57:50||616.4||616.3||616.4||616.3|715
1640167080000|2021-12-22 09:58:00|616.4|616.2|616.4|616.2|616.6|616.3|616.4|616.2|0
1640167090000|2021-12-22 09:58:10|616.8|616.3|617.7|617.3|617.8|617.5|616.8|616.3|34047
1640167100000|2021-12-22 09:58:20|617.6|617.2|616.9|616.7|617.6|617.2|616.9|616.7|9632
1640167110000|2021-12-22 09:58:30|617|616.8|616.7|616.5|617|616.8|616.7|616.5|0
1640167120000|2021-12-22 09:58:40|616.6|616.4|616.7|616.5|616.7|616.5|616.6|616.3|1774
1640167130000|2021-12-22 09:58:50|616.8|616.6|617|616.6|617|616.6|616.8|616.6|1080
1640167140000|2021-12-22 09:59:00|616.9|616.5|616.9|616.5|616.9|616.6|616.7|616.5|579
1640167150000|2021-12-22 09:59:10|616.8|616.3|616.5|616.2|616.8|616.3|616.5|616.2|3568
1640167160000|2021-12-22 09:59:20|616.4|616.3|616.4|616.2|616.4|616.3|616.3|616.2|56
1640167180000|2021-12-22 09:59:40|616.5|616.3|616.9|616.3|616.9|616.4|616.5|616.3|1774
1640167200000|2021-12-22 10:00:00|617|616.4|616.9|616.5|617|616.5|616.7|616.4|0
1640167210000|2021-12-22 10:00:10|617|616.4|617.5|617.2|617.5|617.2|616.9|616.3|463
1640167220000|2021-12-22 10:00:20|617.4|617.1|617.3|617|617.4|617.1|617.3|617|0
1640167240000|2021-12-22 10:00:40|617.4|617.1|617.5|617.3|617.5|617.4|617.4|617.1|1277
1640167250000|2021-12-22 10:00:50|617.4|617.2|617.4|617.2|617.4|617.2|617.4|617.2|0
1640167260000|2021-12-22 10:01:00|617.5|617.3|617.3|617|617.5|617.3|617.3|617|2346
1640167270000|2021-12-22 10:01:10|617.2|617.1|617.5|617.2|617.5|617.4|617.2|617.1|8504
1640167280000|2021-12-22 10:01:20|617.4|617.3|617.4|617.3|617.5|617.3|617.4|617.3|0
1640167290000|2021-12-22 10:01:30|617.5|617.2|617.4|617.2|617.5|617.3|617.4|617.2|2391
1640167300000|2021-12-22 10:01:40|617.5||617.5||617.5||617.5||0
1640167310000|2021-12-22 10:01:50|617.4|617.1|617.3|617.1|617.4|617.1|617.2|617.1|1161
1640167320000|2021-12-22 10:02:00|617.4|617.2|617.5|617.2|617.5|617.3|617.3|617.1|5022
1640167330000|2021-12-22 10:02:10|617.4|617.3|617.4|617|617.5|617.3|617.4|617|5063
1640167340000|2021-12-22 10:02:20|617.3|617.1|617.4|617.1|617.4|617.1|617.3|617|0
1640167350000|2021-12-22 10:02:30|617.2|617|617.4|617.1|617.4|617.1|617.2|617|833
1640167360000|2021-12-22 10:02:40|617.5||617.4||617.5||617.4||0
1640167370000|2021-12-22 10:02:50|617.5|617.2|617.3|617.1|617.5|617.4|617.2|617.1|7085
1640167380000|2021-12-22 10:03:00|617.2|617|617.2|616.8|617.3|617|616.8|616.4|11543
1640167390000|2021-12-22 10:03:10|617.3|616.9|617|616.8|617.3|617|616.9|616.6|2139
1640167400000|2021-12-22 10:03:20|616.9|616.7|617|616.7|617|616.7|616.8|616.6|1123
1640167410000|2021-12-22 10:03:30||616.8||616.8||616.8||616.8|0
1640167420000|2021-12-22 10:03:40|616.9|616.9|616.9|616.5|617|616.9|616.8|616.5|2366
1640167430000|2021-12-22 10:03:50|616.8|616.4|616.8|616.4|616.8|616.4|616.7|616.4|0
1640167440000|2021-12-22 10:04:00|616.9|616.5|617.1|617|617.3|617|616.9|616.5|2235
1640167450000|2021-12-22 10:04:10|617|616.9|617.1|616.9|617.1|616.9|617|616.9|176
1640167460000|2021-12-22 10:04:20|617|616.7|616.7|616.4|617|616.7|616.7|616.4|6661
1640167470000|2021-12-22 10:04:30|616.8|616.5|616.8|616.6|616.9|616.6|616.7|616.4|0
1640167490000|2021-12-22 10:04:50|616.7|616.5|616.7|616.4|616.8|616.5|616.6|616.4|24
1640167500000|2021-12-22 10:05:00|616.6||616.6||616.6||616.6||0
1640167510000|2021-12-22 10:05:10|616.7|616.5|616.8|616.4|616.9|616.5|616.5|616.4|83
1640167520000|2021-12-22 10:05:20|616.6|616.3|616.7|616.4|616.8|616.5|616.5|616.1|1132
1640167530000|2021-12-22 10:05:30|616.6||616.7||616.7||616.6||0
1640167540000|2021-12-22 10:05:40|616.8|616.5|617|616.7|617|616.7|616.8|616.5|1152
1640167550000|2021-12-22 10:05:50|617.1|616.8|617.3|617.1|617.5|617.3|617.1|616.8|1205
1640167560000|2021-12-22 10:06:00|617.4|617.2|617.5|617.2|617.5|617.3|617.4|617.2|1442
1640167570000|2021-12-22 10:06:10|617.4|617.1|617.5|617.2|617.5|617.2|617.4|617.1|0
1640167580000|2021-12-22 10:06:20|617.4|617.1|617.5|617.2|617.5|617.3|617.4|617.1|0
1640167600000|2021-12-22 10:06:40||617.3||617.2||617.3||617.2|0
1640167610000|2021-12-22 10:06:50||617.3||617.3||617.3||617.3|0
1640167620000|2021-12-22 10:07:00||617.4||617.3||617.4||617.3|504
1640167630000|2021-12-22 10:07:10||617.4||617.4||617.4||617.3|8485
1640167640000|2021-12-22 10:07:20|617.7|617.5|617.7|617.5|617.9|617.5|617.7|617.4|4590
1640167650000|2021-12-22 10:07:30|617.8||617.8||617.8||617.8||0
1640167660000|2021-12-22 10:07:40|617.9|617.6|617.9|617.6|618|617.7|617.7|617.6|2263
1640167670000|2021-12-22 10:07:50|617.8|617.5|617.5|617.2|617.8|617.5|617.5|617.2|1032
1640167680000|2021-12-22 10:08:00|617.4|617.1|617.4|617.1|617.5|617.2|617.3|617|2808
1640167690000|2021-12-22 10:08:10|617.5|617.2|617.4|617.1|617.7|617.4|617.4|617.1|428
1640167700000|2021-12-22 10:08:20|617.5|617.2|617.5|617.2|617.5|617.3|617.3|617.2|34
1640167710000|2021-12-22 10:08:30|617.4|617.1|617.4|617.2|617.4|617.2|617.4|617.1|1750
1640167720000|2021-12-22 10:08:40|617.3|617.1|617.2|616.9|617.4|617.1|617.2|616.8|400
1640167730000|2021-12-22 10:08:50|617.3|617|617.5|617.2|617.5|617.3|617.3|617|1052
1640167740000|2021-12-22 10:09:00|617.4|617.3|617.5|617.2|617.5|617.4|617.4|617.2|489
1640167750000|2021-12-22 10:09:10|617.4|617.3|617.5|617.3|617.5|617.4|617.4|617.2|1522
1640167760000|2021-12-22 10:09:20|617.4|617.2|617.5|617.2|617.5|617.3|617.3|617.2|0
1640167770000|2021-12-22 10:09:30||617.3||617.2||617.3||617.2|0
1640167780000|2021-12-22 10:09:40|617.4|617.3|617.5|617.2|617.5|617.3|617.4|617.2|0
1640167790000|2021-12-22 10:09:50|617.4|617.1|617|616.6|617.4|617.1|617|616.6|1489
1640167800000|2021-12-22 10:10:00|616.9|616.5|616.6|616.3|617.1|616.7|616.6|616.3|2591
1640167810000|2021-12-22 10:10:10|616.5||616.5||616.6||616.5||0
1640167820000|2021-12-22 10:10:20|616.4|616.1|616.4|616|616.4|616.1|616.4|615.9|700
1640167830000|2021-12-22 10:10:30|616.5|616.1|616.5|616.2|616.6|616.2|616.5|616.1|0
1640167840000|2021-12-22 10:10:40|616.6|616.1|616.5|616.2|616.6|616.2|616.2|615.8|6652
1640167850000|2021-12-22 10:10:50|616.4|616.1|616.3|616|616.5|616.1|616.3|616|200
1640167860000|2021-12-22 10:11:00|616.2||616.2||616.2||616.1||55
1640167870000|2021-12-22 10:11:10|616.3||616.4||616.4||616.3||0
1640167880000|2021-12-22 10:11:20|616.2|616.1|616.3|616.1|616.3|616.1|616.1|616.1|2318
1640167890000|2021-12-22 10:11:30|616.4|616|616.6|616.3|616.7|616.3|616.4|616|438
1640167900000|2021-12-22 10:11:40|616.5|616.4|616.7|616.3|616.7|616.4|616.5|616.3|1500
1640167910000|2021-12-22 10:11:50|616.6||616.6||616.6||616.6||0
1640167920000|2021-12-22 10:12:00|616.5|616.2|616.4|616.2|616.6|616.2|616.4|616.2|47
1640167930000|2021-12-22 10:12:10|616.5||616.5||616.5||616.5||0
1640167940000|2021-12-22 10:12:20|616.4||616.4||616.5||616.4||200
1640167950000|2021-12-22 10:12:30|616.5|616.3|616.8|616.4|616.8|616.4|616.5|616.3|583
1640167960000|2021-12-22 10:12:40|616.9|616.5|616.8|616.5|616.9|616.5|616.8|616.5|0
1640167970000|2021-12-22 10:12:50|616.9|616.4|616.9|616.5|616.9|616.5|616.9|616.4|0
1640167980000|2021-12-22 10:13:00|616.8|616.6|617.3|617|617.4|617|616.7|616.6|20120
1640167990000|2021-12-22 10:13:10|617.4|617.1|617|616.7|617.5|617.3|617|616.7|4075
1640168000000|2021-12-22 10:13:20|616.9|616.8|617|616.9|617|616.9|616.9|616.6|1966
1640168010000|2021-12-22 10:13:30|616.9|616.7|616.9|616.7|617|616.9|616.9|616.6|62
1640168020000|2021-12-22 10:13:40|617|616.8|617|616.7|617|616.8|617|616.7|1120
1640168030000|2021-12-22 10:13:50|617.1|616.8|617|616.7|617.1|616.8|617|616.7|700
1640168040000|2021-12-22 10:14:00|616.9|616.8|616.8|616.7|617.2|616.9|616.8|616.7|1541
1640168050000|2021-12-22 10:14:10|617|616.6|616.5|616.3|617|616.7|616.5|616.3|1098
1640168060000|2021-12-22 10:14:20|616.6|616.4|616.7|616.4|616.8|616.5|616.5|616.3|40
1640168070000|2021-12-22 10:14:30|616.8|616.5|616.8|616.5|617|616.7|616.7|616.5|1049
1640168080000|2021-12-22 10:14:40|616.7|616.4|616.6|616.4|616.7|616.4|616.6|616.4|26
1640168100000|2021-12-22 10:15:00|616.5||616.6||616.6||616.5||36
1640168110000|2021-12-22 10:15:10|616.7|616.5|617.2|616.9|617.2|616.9|616.7|616.4|816
1640168120000|2021-12-22 10:15:20|617.3|617|616.9|616.6|617.3|617|616.9|616.6|0
1640168130000|2021-12-22 10:15:30|617|616.5|616.8|616.5|617|616.5|616.8|616.4|0
1640168150000|2021-12-22 10:15:50|616.7||616.7||616.8||616.7||500
1640168160000|2021-12-22 10:16:00|616.6|616.4|616.4|616.1|616.6|616.5|616.3|615.9|1040
1640168170000|2021-12-22 10:16:10|616.3|616.2|616.6|616.2|616.7|616.3|616.3|616.2|747
1640168180000|2021-12-22 10:16:20|616.5|616.3|616.8|616.4|616.9|616.5|616.4|616.3|82
1640168190000|2021-12-22 10:16:30|616.7||616.7||616.7||616.7||0
1640168210000|2021-12-22 10:16:50|616.8|616.5|617.2|616.9|617.3|616.9|616.8|616.4|0
1640168220000|2021-12-22 10:17:00|617.3|617|617.7|617.4|617.8|617.5|617.3|617|6862
1640168230000|2021-12-22 10:17:10|617.6|617.3|617.6|617.3|617.7|617.3|617.5|617.3|0
1640168240000|2021-12-22 10:17:20|617.5|617.2|617.4|617.1|617.6|617.3|617.3|617|2014
1640168250000|2021-12-22 10:17:30|617.3|617.2|617.6|617.2|617.6|617.2|617.3|617.1|1578
1640168260000|2021-12-22 10:17:40|617.5|617.3|617.7|617.2|617.7|617.3|617.5|617.1|0
1640168270000|2021-12-22 10:17:50|617.5||617.4||617.5||617.4||0
1640168280000|2021-12-22 10:18:00|617.3|617.1|617.4|617.2|617.5|617.2|617.3|617.1|1424
1640168290000|2021-12-22 10:18:10|617.5|617.3|617.4|617.3|617.5|617.3|617.4|617.3|0
1640168300000|2021-12-22 10:18:20|617.5|617.4|617.5|617.3|617.8|617.4|617.4|617.3|554
1640168310000|2021-12-22 10:18:30|617.6||617.6||617.6||617.6||0
1640168320000|2021-12-22 10:18:40|617.7|617.4|617.7|617.3|617.7|617.4|617.7|617.3|0
1640168330000|2021-12-22 10:18:50||617.4||617.3||617.4||617.3|0
1640168340000|2021-12-22 10:19:00|617.6|617.4|617.7|617.4|617.7|617.4|617.5|617.3|0
1640168350000|2021-12-22 10:19:10|617.6|617.3|617.5|617.3|617.6|617.3|617.5|617.3|3196
1640168360000|2021-12-22 10:19:20|617.4|617.4|617.8|617.5|617.8|617.5|617.4|617|9949
1640168370000|2021-12-22 10:19:30|617.9|617.6|618|617.8|618|617.8|617.9|617.6|6613
1640168380000|2021-12-22 10:19:40|617.9|617.7|617.9|617.7|618|617.8|617.9|617.7|448
1640168390000|2021-12-22 10:19:50|617.8|617.5|618|617.7|618|617.7|617.6|617.4|445
1640168400000|2021-12-22 10:20:00|618.1|617.8|618.4|618.2|618.7|618.2|618.1|617.8|23999
1640168410000|2021-12-22 10:20:10|618.5|618.1|618.4|618.1|618.5|618.2|618.2|618|8132
1640168420000|2021-12-22 10:20:20|618.2|618|618.3|618.1|618.5|618.2|618.2|618|73
1640168430000|2021-12-22 10:20:30|618.2|617.9|618.2|617.9|618.4|618.1|618.1|617.8|62
1640168440000|2021-12-22 10:20:40|618.1|617.8|618|617.6|618.1|617.9|618|617.6|0
1640168450000|2021-12-22 10:20:50|617.9|617.5|618|617.7|618|617.7|617.8|617.5|758
1640168460000|2021-12-22 10:21:00|617.9|617.6|617.7|617.4|618|617.8|617.5|617.4|31127
1640168470000|2021-12-22 10:21:10|617.8|617.5|617.8|617.5|617.9|617.7|617.7|617.4|1311
1640168480000|2021-12-22 10:21:20|617.7|617.4|617.6|617.2|617.7|617.5|617.5|617.1|2279
1640168490000|2021-12-22 10:21:30|617.5|617.3|617.2|616.9|617.5|617.3|617.1|616.8|1644
1640168500000|2021-12-22 10:21:40|617.1|616.8|616.7|616.4|617.1|616.8|616.7|616.4|702
1640168510000|2021-12-22 10:21:50|616.6|616.2|616.7|616.5|616.8|616.5|616.5|616.2|2148
1640168520000|2021-12-22 10:22:00|616.8|616.3|616.6|616.2|616.8|616.3|616.4|616.2|1104
1640168530000|2021-12-22 10:22:10|616.4|616.1|616.6|616.3|616.6|616.4|616.4|616.1|0
1640168540000|2021-12-22 10:22:20|616.7|616.4|616.9|616.5|616.9|616.6|616.7|616.4|609
1640168550000|2021-12-22 10:22:30||616.6||616.6||616.6||616.6|0
1640168560000|2021-12-22 10:22:40|616.8||616.8||616.9||616.8||0
1640168570000|2021-12-22 10:22:50|616.9||616.9||616.9||616.8||0
1640168580000|2021-12-22 10:23:00|617|616.7|616.7|616.6|617.1|616.8|616.7|616.6|520
1640168590000|2021-12-22 10:23:10|616.8|616.7|616.9|616.6|617|616.7|616.8|616.6|0
1640168600000|2021-12-22 10:23:20|616.8|616.7|617.1|616.7|617.2|616.8|616.7|616.6|108
1640168620000|2021-12-22 10:23:40|617|616.6|617|616.7|617|616.7|617|616.6|0
1640168630000|2021-12-22 10:23:50|616.9|616.6|616.9|616.6|617|616.7|616.9|616.6|0
1640168640000|2021-12-22 10:24:00|617|616.7|616.7|616.4|617|616.7|616.6|616.4|2442
1640168650000|2021-12-22 10:24:10|616.8|616.5|616.8|616.5|616.8|616.5|616.8|616.3|101
1640168660000|2021-12-22 10:24:20|616.5|616.4|616.3|616|616.7|616.4|616.3|616|2372
1640168670000|2021-12-22 10:24:30|616.2|616.1|616.6|616.2|616.7|616.2|616.2|615.9|3400
1640168680000|2021-12-22 10:24:40|616.5|616.3|616.5|616|616.5|616.3|616.5|616|0
1640168690000|2021-12-22 10:24:50|616.4||616.3||616.4||616.3||0
1640168700000|2021-12-22 10:25:00|616.2|615.9|615.3|615|616.2|615.9|615.3|615|4973
1640168710000|2021-12-22 10:25:10|615.2|614.9|614.7|614.5|615.2|615|614.7|614.3|3845
1640168720000|2021-12-22 10:25:20|614.6|614.4|614.6|614.3|614.8|614.5|614.5|614.2|994
1640168730000|2021-12-22 10:25:30|614.7|614.4|615|614.7|615|614.8|614.7|614.4|0
1640168740000|2021-12-22 10:25:40|615.1|614.8|615.1|614.6|615.2|614.9|615|614.6|1276
1640168750000|2021-12-22 10:25:50||614.7||614.7||614.7||614.7|0
1640168760000|2021-12-22 10:26:00|615.2|614.6|615.6|615.2|615.6|615.2|615.2|614.6|1154
1640168770000|2021-12-22 10:26:10|615.5|615.1|615.2|615|615.5|615.1|615.2|615|0
1640168780000|2021-12-22 10:26:20|615.3|614.9|615.3|615|615.3|615|615.2|614.9|13
1640168790000|2021-12-22 10:26:30|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615|0
1640168800000|2021-12-22 10:26:40|615.3|615|615.3|614.9|615.3|615.1|615|614.9|587
1640168810000|2021-12-22 10:26:50|615.2|615|615.2|615|615.2|615|615.2|614.9|0
1640168820000|2021-12-22 10:27:00|615.1|614.9|615.4|615|615.4|615.1|615.1|614.9|65
1640168830000|2021-12-22 10:27:10|615.3|614.9|615.1|614.9|615.3|614.9|615.1|614.9|0
1640168840000|2021-12-22 10:27:20|615|614.8|614.7|614.4|615|614.8|614.4|614.2|5019
1640168850000|2021-12-22 10:27:30|614.8|614.5|614.7|614.2|614.8|614.5|614.7|614.2|0
1640168860000|2021-12-22 10:27:40|614.8|614.3|614.9|614.5|614.9|614.5|614.8|614.3|3400
1640168870000|2021-12-22 10:27:50|615|614.6|615.3|615|615.3|615|615|614.6|100
1640168880000|2021-12-22 10:28:00|615.2|614.9|615.4|615|615.4|615.1|615|614.8|557
1640168890000|2021-12-22 10:28:10|615.3|615.1|615.3|615.1|615.3|615.1|615.3|615.1|0
1640168900000|2021-12-22 10:28:20|615.2|615|615.3|615|615.3|615|615.2|615|93
1640168910000|2021-12-22 10:28:30|615.2||615.3||615.3||615.2||0
1640168930000|2021-12-22 10:28:50|615.4|615.1|615.5|615.1|615.5|615.1|615.4|615|0
1640168940000|2021-12-22 10:29:00|615.3|615.2|615.4|615|615.5|615.2|615.3|615|53
1640168950000|2021-12-22 10:29:10|615.5|615.1|615.6|615.3|615.7|615.3|615.5|615.1|0
1640168960000|2021-12-22 10:29:20|615.5|615.2|615.1|614.8|615.5|615.3|614.9|614.6|2907
1640168970000|2021-12-22 10:29:30|615.2|614.9|615.4|615.1|615.5|615.1|615.2|614.9|625
1640168980000|2021-12-22 10:29:40|615.3|615|615.3|615.1|615.4|615.1|615.3|614.9|0
1640168990000|2021-12-22 10:29:50|615.4||615.4||615.5||615.3||0
1640169000000|2021-12-22 10:30:00|615.5|615.2|615.3|615|615.6|615.3|615.1|615|16428
1640169010000|2021-12-22 10:30:10|615.4||615.3||615.4||615.3||0
1640169020000|2021-12-22 10:30:20|615.2|615.1|615.3|615|615.4|615.1|615.1|615|106
1640169030000|2021-12-22 10:30:30|615.2|614.9|615|614.6|615.3|614.9|615|614.6|519
1640169040000|2021-12-22 10:30:40|614.9||614.9||614.9||614.9||0
1640169050000|2021-12-22 10:30:50|615|614.7|615.4|615.1|615.4|615.1|615|614.7|25
1640169060000|2021-12-22 10:31:00|615.5|615|615.7|615.4|615.8|615.5|615.4|615|5812
1640169070000|2021-12-22 10:31:10|615.8||615.6||615.8||615.6||0
1640169080000|2021-12-22 10:31:20|615.7|615.5|615.6|615.4|615.8|615.6|615.5|615.4|555
1640169090000|2021-12-22 10:31:30|615.7||615.6||615.7||615.6||0
1640169100000|2021-12-22 10:31:40|615.5|615.2|615.2|614.9|615.5|615.2|615.2|614.9|427
1640169110000|2021-12-22 10:31:50|615.1|614.8|615.1|614.7|615.1|614.9|615.1|614.7|0
1640169120000|2021-12-22 10:32:00|615|614.6|614.7|614.5|615|614.6|614.7|614.5|0
1640169130000|2021-12-22 10:32:10|614.8|614.6|615.3|615|615.3|615|614.8|614.6|264
1640169140000|2021-12-22 10:32:20|615.2|614.9|615.1|614.9|615.2|614.9|615.1|614.9|0
1640169150000|2021-12-22 10:32:30|615|614.7|614.9|614.7|615|614.7|614.9|614.5|5
1640169160000|2021-12-22 10:32:40|615|614.6|615|614.5|615|614.7|615|614.5|0
1640169170000|2021-12-22 10:32:50|614.9||614.9||614.9||614.9||0
1640169180000|2021-12-22 10:33:00|615|614.6|615|614.5|615.3|614.9|615|614.5|571
1640169190000|2021-12-22 10:33:10|614.9|614.6|614.9|614.7|615|614.7|614.9|614.6|0
1640169200000|2021-12-22 10:33:20|615|614.8|614.7|614.4|615|614.8|614.6|614.3|2569
1640169210000|2021-12-22 10:33:30|614.8|614.5|614.7|614.2|614.8|614.5|614.7|614.2|0
1640169220000|2021-12-22 10:33:40|614.6|614.3|614.6|614.3|614.6|614.3|614.6|614.3|0
1640169230000|2021-12-22 10:33:50|614.5|614.2|614.4|614.1|614.5|614.2|614.3|614|500
1640169240000|2021-12-22 10:34:00||614||614.1||614.1||614|0
1640169250000|2021-12-22 10:34:10|614.5|614.2|614.6|614.2|614.6|614.3|614.5|614.2|400
1640169260000|2021-12-22 10:34:20|614.5|614.3|614.5|614.1|614.6|614.3|614.3|614|931
1640169270000|2021-12-22 10:34:30|614.4|614|614.4|614|614.5|614.2|614.3|614|1048
1640169280000|2021-12-22 10:34:40|614.3|614.1|614.4|614.1|614.4|614.1|614.3|614|199
1640169300000|2021-12-22 10:35:00|614.5|614.2|614.8|614.6|615|614.7|614.5|614.2|500
1640169310000|2021-12-22 10:35:10|614.9|614.5|614.6|614.3|614.9|614.5|614.6|614.3|578
1640169320000|2021-12-22 10:35:20|614.5||614.6||614.6||614.5||56
1640169330000|2021-12-22 10:35:30|614.5||614.6||614.6||614.5||0
1640169340000|2021-12-22 10:35:40|614.5|614.4|614.6|614.3|614.6|614.4|614.4|614.3|19
1640169350000|2021-12-22 10:35:50|614.5|614.4|614.8|614.4|614.8|614.4|614.5|614.4|0
1640169360000|2021-12-22 10:36:00|614.9||614.9||614.9||614.8||0
1640169370000|2021-12-22 10:36:10|614.8|614.5|615.1|614.8|615.1|614.8|614.8|614.5|462
1640169380000|2021-12-22 10:36:20|615.2|614.9|615.3|615|615.4|615|615|614.9|34
1640169390000|2021-12-22 10:36:30|615.4|615.1|615.8|615.6|615.8|615.6|615.4|615.1|15500
1640169410000|2021-12-22 10:36:50|615.9|615.7|616|615.7|616.2|615.9|615.9|615.6|716
1640169420000|2021-12-22 10:37:00|616.1|615.8|616.1|615.9|616.1|615.9|615.9|615.7|1350
1640169430000|2021-12-22 10:37:10|616.2|615.8|616.3|615.9|616.3|615.9|616|615.8|213
1640169440000|2021-12-22 10:37:20|616.2|615.8|616|615.7|616.2|615.8|615.9|615.6|367
1640169450000|2021-12-22 10:37:30|615.9|615.6|615.8|615.5|615.9|615.7|615.8|615.5|372
1640169460000|2021-12-22 10:37:40|615.9|615.6|616.1|615.7|616.1|615.8|615.9|615.6|0
1640169470000|2021-12-22 10:37:50||615.8||615.8||615.8||615.8|0
1640169480000|2021-12-22 10:38:00|616.2|615.9|616.2|615.9|616.3|615.9|616.1|615.8|13
1640169490000|2021-12-22 10:38:10|616.1|615.8|616.2|615.9|616.2|615.9|616|615.8|54
1640169500000|2021-12-22 10:38:20|616.1|615.8|616.3|615.9|616.3|615.9|616.1|615.8|0
1640169510000|2021-12-22 10:38:30|616.2|616|616.3|616|616.3|616.1|616.1|615.8|1128
1640169520000|2021-12-22 10:38:40|616.2|616.1|616.4|616.1|616.4|616.1|616.2|616|0
1640169530000|2021-12-22 10:38:50|616.5|616.2|616.5|616.2|616.6|616.3|616.5|616.2|0
1640169540000|2021-12-22 10:39:00|616.4|616.3|616.7|616.3|616.8|616.3|616.4|616.3|121
1640169550000|2021-12-22 10:39:10|616.6|616.4|616.5|616.2|616.8|616.5|616.5|616.1|3299
1640169560000|2021-12-22 10:39:20|616.4|616.1|616.4|616.1|616.6|616.2|616.3|616.1|0
1640169570000|2021-12-22 10:39:30|616.5|616.2|616.6|616.2|616.6|616.2|616.5|616.1|0
1640169580000|2021-12-22 10:39:40|616.5|616.3|616.6|616.3|616.6|616.3|616.5|616.3|0
1640169590000|2021-12-22 10:39:50|616.7|616.4|616.9|616.6|617|616.6|616.7|616.4|0
1640169600000|2021-12-22 10:40:00|616.8|616.5|617|616.7|617|616.7|616.7|616.4|500
1640169610000|2021-12-22 10:40:10||616.8||616.8||616.8||616.7|0
1640169620000|2021-12-22 10:40:20|617.1|616.9|617.1|616.8|617.3|617|616.9|616.8|3484
1640169630000|2021-12-22 10:40:30|617.2|616.9|617|616.8|617.3|616.9|617|616.8|2200
1640169640000|2021-12-22 10:40:40|617.1|616.9|617.2|616.8|617.2|616.9|617.1|616.8|0
1640169650000|2021-12-22 10:40:50|617.3|616.9|617.2|616.9|617.4|617|617.2|616.8|2899
1640169660000|2021-12-22 10:41:00|617.1|617|616.9|616.5|617.1|617|616.8|616.5|2123
1640169670000|2021-12-22 10:41:10|617|616.6|616.8|616.6|617|616.7|616.8|616.5|4000
1640169680000|2021-12-22 10:41:20|616.9|616.4|616.5|616.1|616.9|616.4|616.5|616|392
1640169690000|2021-12-22 10:41:30|616.4|616|616.4|616|616.4|616|616.4|615.9|0
1640169710000|2021-12-22 10:41:50|616.3|615.9|616.3|615.9|616.3|615.9|616.3|615.8|0
1640169720000|2021-12-22 10:42:00|616.2|616|616.3|616|616.5|616.2|616.2|615.9|0
1640169730000|2021-12-22 10:42:10|616.4|616.1|616.3|616.1|616.4|616.1|616.2|616.1|44
1640169740000|2021-12-22 10:42:20|616.2|616|616|615.7|616.3|616|615.9|615.7|823
1640169750000|2021-12-22 10:42:30|615.9|615.6|616|615.6|616|615.6|615.9|615.5|0
1640169760000|2021-12-22 10:42:40|615.9|615.7|616.1|615.7|616.1|615.8|615.9|615.7|1473
1640169770000|2021-12-22 10:42:50|616|615.6|616.1|615.8|616.1|615.8|616|615.6|910
1640169780000|2021-12-22 10:43:00|616|615.7|616|615.8|616.1|615.8|615.9|615.6|1966
1640169790000|2021-12-22 10:43:10|615.9|615.6|615.9|615.6|616.1|615.8|615.9|615.4|13
1640169800000|2021-12-22 10:43:20|616|615.7|615.7|615.4|616|615.7|615.6|615.3|14623
1640169810000|2021-12-22 10:43:30|615.6|615.2|615.4|615.2|615.7|615.2|615.4|614.9|1783
1640169820000|2021-12-22 10:43:40|615.5|615.3|615.6|615.3|615.7|615.4|615.5|615.2|29
1640169830000|2021-12-22 10:43:50|615.7|615.2|615.8|615.5|615.8|615.5|615.6|615.2|0
1640169840000|2021-12-22 10:44:00|615.7|615.4|615.7|615.2|615.8|615.4|615.6|615.1|1328
1640169850000|2021-12-22 10:44:10|615.3|615.3|615.6|615.2|615.7|615.3|615.3|615.2|57
1640169860000|2021-12-22 10:44:20|615.7|615.3|615.8|615.4|615.8|615.5|615.5|615.3|34
1640169880000|2021-12-22 10:44:40|615.7|615.5|615.7|615.6|616.1|615.7|615.7|615.4|2709
1640169890000|2021-12-22 10:44:50|615.8|615.7|616|615.8|616.1|615.8|615.8|615.7|14
1640169900000|2021-12-22 10:45:00|616.1|615.9|616|615.8|616.3|615.9|616|615.8|13
1640169910000|2021-12-22 10:45:10|616.1|615.7|616.1|615.8|616.2|615.8|615.8|615.5|1585
1640169920000|2021-12-22 10:45:20|616|615.9|616.3|615.9|616.4|615.9|616|615.9|37
1640169930000|2021-12-22 10:45:30|616.4|616|616.5|616.2|616.7|616.3|616.4|616|0
1640169940000|2021-12-22 10:45:40|616.6|616.1|616.7|616.2|616.7|616.2|616.5|616|0
1640169950000|2021-12-22 10:45:50|616.8|616.3|616.8|616.3|616.9|616.3|616.8|616.3|0
1640169960000|2021-12-22 10:46:00|616.9|616.4|617|616.7|617|616.7|616.9|616.4|0
1640169970000|2021-12-22 10:46:10|616.9|616.8|616.9|616.5|616.9|616.8|616.8|616.4|1011
1640169980000|2021-12-22 10:46:20|616.8|616.6|617|616.7|617|616.7|616.8|616.6|728
1640169990000|2021-12-22 10:46:30|616.9|616.6|617|616.6|617|616.7|616.8|616.5|0
1640170000000|2021-12-22 10:46:40||616.7||616.6||616.7||616.6|0
1640170010000|2021-12-22 10:46:50||616.7||616.7||616.7||616.7|0
1640170020000|2021-12-22 10:47:00|617.1|616.8|617.2|616.9|617.2|617|617.1|616.8|2044
1640170030000|2021-12-22 10:47:10|617.1||617.1||617.1||617.1||0
1640170040000|2021-12-22 10:47:20|617.2|617|617.2|617.1|617.2|617.1|617.2|616.9|2049
1640170050000|2021-12-22 10:47:30|617.4|617.2|617.7|617.4|617.8|617.6|617.4|617.2|7740
1640170070000|2021-12-22 10:47:50|617.8|617.5|617.8|617.5|617.9|617.5|617.7|617.4|0
1640170080000|2021-12-22 10:48:00|617.7|617.3|617.6|617.3|617.7|617.4|617.5|617.3|4400
1640170090000|2021-12-22 10:48:10|617.7|617.4|617.9|617.6|617.9|617.6|617.6|617.2|8478
1640170100000|2021-12-22 10:48:20|617.6|617.5|617.8|617.5|617.9|617.6|617.6|617.4|8102
1640170110000|2021-12-22 10:48:30|617.5|617.4|617.7|617.4|617.7|617.4|617.5|617.3|2128
1640170120000|2021-12-22 10:48:40|617.6|617.3|617.5|617.2|617.6|617.3|617.4|617.1|2057
1640170130000|2021-12-22 10:48:50|617.4|617.1|617.5|617.2|617.5|617.2|617.4|617.1|0
1640170140000|2021-12-22 10:49:00|617.4|617.1|617.5|617.2|617.5|617.2|617.3|617.1|431
1640170150000|2021-12-22 10:49:10|617.4|617.1|617.5|617.2|617.5|617.2|617.4|617.1|0
1640170160000|2021-12-22 10:49:20|617.4|617.1|617.2|616.9|617.5|617.1|617.1|616.8|599
1640170170000|2021-12-22 10:49:30|617.3||617.3||617.3||617.3||0
1640170200000|2021-12-22 10:50:00|617.4|617.1|617.3|617|617.7|617.3|617.3|617|2000
1640170210000|2021-12-22 10:50:10||616.9||616.9||616.9||616.9|0
1640170220000|2021-12-22 10:50:20|617.2||617.3||617.3||617.2||0
1640170230000|2021-12-22 10:50:30|617.2||617.3||617.3||617.2||0
1640170240000|2021-12-22 10:50:40|617.2|616.8|617.3|616.9|617.4|617|617|616.8|840
1640170250000|2021-12-22 10:50:50|617.2||617.2||617.2||617.2||180
1640170260000|2021-12-22 10:51:00|617.3|617|617.4|617.1|617.5|617.1|617.3|617|500
1640170270000|2021-12-22 10:51:10|617.3|617|617.1|616.9|617.3|617|617.1|616.9|10
1640170280000|2021-12-22 10:51:20|617.2|616.8|617|616.8|617.2|616.8|617|616.8|133
1640170290000|2021-12-22 10:51:30|617.1|616.6|616.9|616.6|617.1|616.7|616.8|616.6|1446
1640170300000|2021-12-22 10:51:40|617|616.7|617|616.7|617|616.7|617|616.6|0
1640170310000|2021-12-22 10:51:50|616.9|616.6|617|616.6|617|616.7|616.9|616.6|0
1640170320000|2021-12-22 10:52:00|616.8|616.7|616.8|616.7|616.8|616.7|616.8|616.6|17
1640170330000|2021-12-22 10:52:10||616.6||616.7||616.7||616.6|0
1640170340000|2021-12-22 10:52:20|616.9|616.6|616.8|616.6|617|616.7|616.4|616.1|15966
1640170350000|2021-12-22 10:52:30|616.9|616.7|617.3|617|617.3|617|616.9|616.7|200
1640170360000|2021-12-22 10:52:40|617.2|617.2|617.1|616.9|617.3|617.2|617|616.6|599
1640170370000|2021-12-22 10:52:50|617||617.1||617.1||617||0
1640170380000|2021-12-22 10:53:00|617|616.8|616.9|616.6|617.1|616.8|616.9|616.6|438
1640170390000|2021-12-22 10:53:10|617|616.7|617.4|617|617.5|617.2|617|616.7|5701
1640170400000|2021-12-22 10:53:20|617.1|617.1|617.1|616.8|617.3|617.1|616.9|616.7|4066
1640170410000|2021-12-22 10:53:30|617|616.7|617.3|617|617.3|617|616.9|616.6|130
1640170420000|2021-12-22 10:53:40|617.4|616.8|617.1|616.8|617.4|616.8|617.1|616.8|265
1640170430000|2021-12-22 10:53:50||616.7||616.7||616.7||616.7|0
1640170440000|2021-12-22 10:54:00|617.2|616.8|616.9|616.6|617.3|616.8|616.9|616.6|0
1640170450000|2021-12-22 10:54:10|617|616.8|617|616.9|617.3|616.9|617|616.7|0
1640170460000|2021-12-22 10:54:20|617.1|616.8|617.3|617|617.3|617|617.1|616.8|80
1640170480000|2021-12-22 10:54:40|617.2|616.9|617.3|617|617.3|617|617.2|616.9|0
1640170490000|2021-12-22 10:54:50|617.4||617.4||617.4||617.4||0
1640170500000|2021-12-22 10:55:00|617.3|617.1|617.4|617|617.4|617.1|617.3|617|0
1640170510000|2021-12-22 10:55:10|617.3|616.9|617|616.6|617.3|616.9|616.8|616.4|1411
1640170520000|2021-12-22 10:55:20|616.9|616.5|616.7|616.4|616.9|616.6|616.4|616.2|86
1640170530000|2021-12-22 10:55:30|616.8|616.3|616.7|616.3|616.8|616.4|616.7|616.3|0
1640170550000|2021-12-22 10:55:50|616.8|616.4|616.8|616.5|616.9|616.5|616.8|616.4|0
1640170560000|2021-12-22 10:56:00|616.7|616.3|616.7|616.4|616.7|616.4|616.6|616.3|159
1640170570000|2021-12-22 10:56:10|616.8|616.5|616.8|616.4|616.8|616.5|616.8|616.4|0
1640170580000|2021-12-22 10:56:20|616.7|616.5|616.9|616.6|617|616.7|616.7|616.5|4000
1640170590000|2021-12-22 10:56:30|617|616.7|617.1|616.8|617.1|616.9|616.8|616.6|35
1640170600000|2021-12-22 10:56:40|617||617||617.1||617||154
1640170610000|2021-12-22 10:56:50|617.1|616.9|617.3|617|617.3|617|617.1|616.9|1000
1640170620000|2021-12-22 10:57:00|617.2|617.1|617.2|617|617.3|617.1|617.2|616.9|954
1640170630000|2021-12-22 10:57:10|617.1|616.9|617.2|616.9|617.2|616.9|617.1|616.8|35
1640170640000|2021-12-22 10:57:20|617.3|617|617.4|617.1|617.5|617.1|617.1|617|0
1640170650000|2021-12-22 10:57:30|617.3|617|617.4|617|617.4|617|617.3|617|0
1640170660000|2021-12-22 10:57:40|617.3||617.2||617.3||617.2||0
1640170680000|2021-12-22 10:58:00|617.3|617.1|617.4|617.1|617.4|617.1|617.3|617|1005
1640170690000|2021-12-22 10:58:10|617.5|617.2|617.6|617.3|617.7|617.3|617.5|617.2|400
1640170700000|2021-12-22 10:58:20|617.7|617.4|617.8|617.4|617.9|617.6|617.7|617.4|1909
1640170710000|2021-12-22 10:58:30|617.7||617.7||617.7||617.6||0
1640170720000|2021-12-22 10:58:40||617.5||617.5||617.5||617.5|0
1640170730000|2021-12-22 10:58:50|617.8|617.6|617.8|617.6|617.9|617.6|617.8|617.6|0
1640170750000|2021-12-22 10:59:10|617.7|617.5|617.8|617.5|617.8|617.6|617.7|617.5|14
1640170760000|2021-12-22 10:59:20||617.6||617.6||617.6||617.6|0
1640170770000|2021-12-22 10:59:30|617.9|617.7|618.2|617.8|618.3|617.8|617.9|617.6|6448
1640170780000|2021-12-22 10:59:40|618.1|617.9|618.1|617.8|618.2|617.9|618|617.8|500
1640170790000|2021-12-22 10:59:50|618|617.7|617.9|617.4|618|617.7|617.5|617.2|3305
1640170800000|2021-12-22 11:00:00|617.8|617.5|617.9|617.6|617.9|617.7|617.8|617.5|0
1640170810000|2021-12-22 11:00:10|617.8|617.5|617.8|617.5|617.9|617.6|617.7|617.5|72
1640170820000|2021-12-22 11:00:20|617.7||617.8||617.8||617.7||0
1640170830000|2021-12-22 11:00:30|617.7|617.3|617.7|617.4|617.8|617.4|617.5|617.3|1703
1640170840000|2021-12-22 11:00:40||617.3||617.3||617.3||617.3|0
1640170850000|2021-12-22 11:00:50|617.8|617.4|617.7|617.4|617.9|617.6|617.7|617.4|0
1640170860000|2021-12-22 11:01:00|617.6|617.3|617.7|617.3|617.7|617.3|617.6|617.3|0
1640170870000|2021-12-22 11:01:10|617.6||617.6||617.6||617.6||0
1640170880000|2021-12-22 11:01:20|617.7|617.4|617.6|617.3|617.7|617.4|617.5|617.3|1844
1640170890000|2021-12-22 11:01:30|617.7|617.4|617.7|617.3|617.7|617.4|617.7|617.3|0
1640170900000|2021-12-22 11:01:40|617.6||617.6||617.6||617.6||0
1640170910000|2021-12-22 11:01:50|617.5|617.2|617.3|617|617.5|617.2|617.2|617|1302
1640170920000|2021-12-22 11:02:00|617.2|617.1|617.3|617|617.3|617.1|617.2|617|0
1640170940000|2021-12-22 11:02:20|616.9|616.8|617|616.7|617.3|616.9|616.8|616.7|14935
1640170950000|2021-12-22 11:02:30|617.1|616.8|617|616.7|617.1|616.8|617|616.7|494
1640170960000|2021-12-22 11:02:40|616.9||616.9||617||616.8||544
1640170970000|2021-12-22 11:02:50|617|616.8|616.8|616.5|617|616.8|616.5|616.3|8300
1640170980000|2021-12-22 11:03:00|616.9|616.6|616.7|616.5|616.9|616.6|616.7|616.4|551
1640170990000|2021-12-22 11:03:10|616.6|616.4|616.8|616.5|616.9|616.5|616.5|616.3|5040
1640171000000|2021-12-22 11:03:20|616.7|616.3|616.8|616.5|616.8|616.6|616.3|616.1|10363
1640171010000|2021-12-22 11:03:30|616.9|616.6|616.8|616.4|616.9|616.7|616.8|616.3|3
1640171020000|2021-12-22 11:03:40||616.5||616.5||616.5||616.5|0
1640171030000|2021-12-22 11:03:50|616.7|616.4|616.7|616.4|616.8|616.4|616.7|616.4|0
1640171040000|2021-12-22 11:04:00||616.5||616.4||616.5||616.4|19
1640171050000|2021-12-22 11:04:10|616.6||616.6||616.7||616.6||0
1640171060000|2021-12-22 11:04:20|616.5|616.3|616.7|616.4|616.7|616.5|616.4|616.2|4506
1640171080000|2021-12-22 11:04:40|616.8|616.5|617.2|616.9|617.2|617|616.8|616.5|849
1640171090000|2021-12-22 11:04:50|617.1|617|617.5|617.2|617.6|617.2|617|616.8|999
1640171100000|2021-12-22 11:05:00|617.6|617.1|617.2|617|617.6|617.1|617.2|617|1487
1640171110000|2021-12-22 11:05:10|617.1|616.9|617.1|616.9|617.2|617|617.1|616.8|885
1640171120000|2021-12-22 11:05:20|617.3|616.8|617.5|617.1|617.5|617.1|617.3|616.8|2760
1640171130000|2021-12-22 11:05:30|617.6|617.2|617.9|617.5|617.9|617.5|617.6|617.2|1500
1640171140000|2021-12-22 11:05:40|618|617.6|618.3|617.9|618.5|618.2|618|617.6|14565
1640171150000|2021-12-22 11:05:50|618.4|618|618.4|618.1|618.6|618.2|618.3|618|1711
1640171160000|2021-12-22 11:06:00|618.5|618.2|618.6|618.4|618.9|618.5|618.5|618.2|4781
1640171170000|2021-12-22 11:06:10|618.7|618.5|619.4|619.1|619.5|619.1|618.7|618.5|9880
1640171180000|2021-12-22 11:06:20|619.3|619|619|618.9|619.5|619.2|619|618.9|24897
1640171190000|2021-12-22 11:06:30|619.1||619.2||619.2||619||16328
1640171200000|2021-12-22 11:06:40|619.1||619.2||619.2||619.1||0
1640171210000|2021-12-22 11:06:50|619.1|618.7|619|618.6|619.1|618.7|618.9|618.6|3008
1640171220000|2021-12-22 11:07:00|618.9|618.7|618.8|618.7|619.1|618.9|618.8|618.6|1101
1640171230000|2021-12-22 11:07:10|619|618.8|619.1|618.8|619.1|618.9|618.8|618.8|613
1640171240000|2021-12-22 11:07:20|619|618.9|619|618.7|619|618.9|619|618.7|0
1640171250000|2021-12-22 11:07:30|619.1||619.1||619.1||619.1||0
1640171270000|2021-12-22 11:07:50|619.2|618.8|619.4|619|619.5|619.1|619.2|618.8|6525
1640171280000|2021-12-22 11:08:00|619.5|619.1|619.1|619|619.5|619.2|619.1|619|1238
1640171290000|2021-12-22 11:08:10|619.2||619.2||619.2||619.2||0
1640171300000|2021-12-22 11:08:20|618.9|618.8|619.1|618.8|619.2|618.9|618.9|618.8|13155
1640171310000|2021-12-22 11:08:30|619.2|618.9|619.2|618.9|619.2|618.9|619.2|618.9|0
1640171320000|2021-12-22 11:08:40|618.6|618.5|619.1|618.7|619.1|618.7|618.6|618.5|14337
1640171330000|2021-12-22 11:08:50|619.2|618.8|619.1|618.7|619.2|618.9|619|618.7|2737
1640171340000|2021-12-22 11:09:00|619|618.8|618.9|618.7|619|618.8|618.9|618.7|606
1640171350000|2021-12-22 11:09:10|619|618.8|619.1|618.7|619.1|618.8|619|618.7|57
1640171360000|2021-12-22 11:09:20|619|618.8|619|618.7|619.1|618.8|619|618.7|200
1640171370000|2021-12-22 11:09:30|618.9|618.5|618.9|618.5|618.9|618.5|618.8|618.4|2950
1640171380000|2021-12-22 11:09:40|618.8||618.8||618.8||618.8||0
1640171390000|2021-12-22 11:09:50||618.6||618.5||618.6||618.5|3
1640171400000|2021-12-22 11:10:00|618.9|618.6|618.5|618.1|618.9|618.6|618.5|618|1002
1640171410000|2021-12-22 11:10:10|618.4|618|618.5|618.1|618.5|618.2|618.3|618|500
1640171420000|2021-12-22 11:10:20|618.3|618.2|618.3|617.9|618.6|618.3|618.3|617.8|62
1640171430000|2021-12-22 11:10:30|618.2|618|618.3|617.9|618.3|618|618.2|617.9|566
1640171440000|2021-12-22 11:10:40|618.4|618|618.6|618.2|618.6|618.2|618.4|618|400
1640171460000|2021-12-22 11:11:00|618.5|618.3|618.3|618|618.5|618.3|618.3|618|0
1640171470000|2021-12-22 11:11:10|618.2|617.9|618.4|618|618.4|618|618.1|617.9|43
1640171480000|2021-12-22 11:11:20||618.1||618.1||618.1||618.1|0
1640171490000|2021-12-22 11:11:30|619.2|618.2|619|618.6|619.3|619|618.9|618.2|46396
1640171500000|2021-12-22 11:11:40|618.9|618.7|618.9|618.6|618.9|618.8|618.9|618.6|0
1640171520000|2021-12-22 11:12:00|619|618.7|619.4|619.2|619.5|619.2|619|618.7|2182
1640171530000|2021-12-22 11:12:10|619.5|619.1|619.4|619|619.5|619.1|619.2|619|0
1640171540000|2021-12-22 11:12:20|619.3|619.1|619.3|619.1|619.3|619.1|619.2|619|500
1640171550000|2021-12-22 11:12:30||619||619||619||619|0
1640171560000|2021-12-22 11:12:40|619.2|618.9|619|618.7|619.2|618.9|618.8|618.5|6076
1640171570000|2021-12-22 11:12:50|619.1|618.8|619.4|619.1|619.4|619.1|619.1|618.8|660
1640171580000|2021-12-22 11:13:00||619||619.1||619.1||618.9|0
1640171590000|2021-12-22 11:13:10|619.5||619.3||619.5||619.3||0
1640171600000|2021-12-22 11:13:20|619.2|619.2|619.7|619.4|620|619.8|619.2|619.2|17445
1640171610000|2021-12-22 11:13:30|619.8|619.5|619.7|619.3|619.8|619.6|619.6|619.3|868
1640171630000|2021-12-22 11:13:50|619.6|619.4|619.8|619.5|619.8|619.5|619.5|619.4|0
1640171640000|2021-12-22 11:14:00|619.7|619.4|619.7|619.5|619.8|619.5|619.7|619.4|0
1640171650000|2021-12-22 11:14:10|619.8|619.4|619.7|619.4|619.8|619.4|619.5|619.2|1821
1640171660000|2021-12-22 11:14:20|619.8|619.5|620|619.7|620|619.7|619.6|619.5|65
1640171670000|2021-12-22 11:14:30|619.9|619.6|619.9|619.6|619.9|619.6|619.9|619.6|0
1640171680000|2021-12-22 11:14:40|620|619.7|619.9|619.7|620|619.7|619.9|619.7|0
1640171690000|2021-12-22 11:14:50|620||620||620||620||20
1640171700000|2021-12-22 11:15:00|620.1|619.8|620.4|620.1|620.6|620.2|620.1|619.8|150669
1640171710000|2021-12-22 11:15:10|620.5|620.2|620.8|620.5|620.9|620.5|620.5|620.2|2154
1640171720000|2021-12-22 11:15:20|620.7|620.4|620.4|620.2|620.8|620.6|620.4|620.2|17902
1640171730000|2021-12-22 11:15:30|620.5|620.3|620.5|620.2|620.6|620.3|620|619.9|23002
1640171740000|2021-12-22 11:15:40|620.4|620.1|620.1|619.8|620.4|620.1|620|619.8|18519
1640171750000|2021-12-22 11:15:50|620|619.9|620.1|619.8|620.1|619.9|620|619.8|2788
1640171760000|2021-12-22 11:16:00|620||620||620||620||300
1640171770000|2021-12-22 11:16:10|620.1|619.9|620.3|619.9|620.4|620.1|620.1|619.9|29764
1640171780000|2021-12-22 11:16:20|620.2|620|620.1|619.9|620.3|620.1|620|619.8|500
1640171790000|2021-12-22 11:16:30||620||619.9||620||619.8|10230
1640171800000|2021-12-22 11:16:40|620|619.8|619.6|619.3|620|619.8|619.6|619.3|2047
1640171810000|2021-12-22 11:16:50|619.5||619.6||619.6||619.5||0
1640171820000|2021-12-22 11:17:00|619.5|619.2|619.3|619.1|619.6|619.2|619.3|619|0
1640171830000|2021-12-22 11:17:10|619.4|619|619.4|619.1|619.4|619.1|619.3|619|0
1640171840000|2021-12-22 11:17:20|619.5|619.2|619.6|619.3|619.6|619.5|619.4|619.1|2968
1640171850000|2021-12-22 11:17:30|619.5|619.4|619.5|619.2|619.5|619.4|619.5|619.2|1705
1640171860000|2021-12-22 11:17:40|619.4|619.1|619.3|619.1|619.4|619.2|619.3|619.1|0
1640171870000|2021-12-22 11:17:50|619.4|619|619.4|619.1|619.4|619.2|619.3|619|480
1640171880000|2021-12-22 11:18:00|619.5|619.2|619.3|619.1|619.6|619.4|619.3|619.1|203
1640171890000|2021-12-22 11:18:10|619.2|619.2|619.1|618.8|619.2|619.2|618.9|618.6|7256
1640171900000|2021-12-22 11:18:20|619|618.7|619.1|618.8|619.1|618.9|618.9|618.7|1104
1640171910000|2021-12-22 11:18:30|619|618.7|619.1|618.8|619.1|618.8|618.9|618.7|0
1640171920000|2021-12-22 11:18:40|619|618.7|619|618.7|619.1|618.8|619|618.7|0
1640171930000|2021-12-22 11:18:50|619.1|618.8|619.3|619|619.3|619.1|619.1|618.8|504
1640171940000|2021-12-22 11:19:00|619.2|619.1|618.9|618.7|619.3|619.1|618.9|618.7|938
1640171950000|2021-12-22 11:19:10|619|618.6|618.9|618.7|619|618.7|618.8|618.5|80
1640171960000|2021-12-22 11:19:20|618.8|618.6|618.9|618.5|618.9|618.6|618.8|618.4|0
1640171980000|2021-12-22 11:19:40|619|618.6|619.1|618.7|619.1|618.8|619|618.6|544
1640171990000|2021-12-22 11:19:50|619|618.6|618.8|618.7|619|618.7|618.8|618.5|0
1640172000000|2021-12-22 11:20:00|618.7|618.6|618.7|618.5|618.7|618.6|618.7|618.5|1015
1640172010000|2021-12-22 11:20:10|618.8|618.6|618.8|618.6|618.8|618.6|618.8|618.5|0
1640172020000|2021-12-22 11:20:20|618.7|618.5|618.8|618.6|618.8|618.7|618.7|618.5|49
1640172030000|2021-12-22 11:20:30|618.7|618.5|618.8|618.5|618.8|618.6|618.7|618.5|544
1640172040000|2021-12-22 11:20:40|618.7||618.6||618.7||618.6||0
1640172060000|2021-12-22 11:21:00|618.7||618.7||618.8||618.7||205
1640172070000|2021-12-22 11:21:10|618.8|618.6|618.7|618.5|618.8|618.6|618.7|618.5|10
1640172080000|2021-12-22 11:21:20|618.6|618.3|618.2|617.9|618.6|618.3|618.1|617.8|4992
1640172090000|2021-12-22 11:21:30|618.1|617.8|618.1|617.9|618.1|617.9|618.1|617.8|0
1640172100000|2021-12-22 11:21:40|618.2|618|618.1|617.8|618.2|618|618.1|617.8|0
1640172110000|2021-12-22 11:21:50|618.2|617.9|618.6|618.3|618.6|618.4|618.1|617.9|5767
1640172120000|2021-12-22 11:22:00|618.7|618.4|618.5|618.2|618.7|618.5|618.5|618.2|4233
1640172130000|2021-12-22 11:22:10|618.6|618.1|618.6|618.3|618.6|618.3|618.3|618|121
1640172140000|2021-12-22 11:22:20|618.5|618.2|618.2|618|618.5|618.2|618.2|618|29
1640172150000|2021-12-22 11:22:30|618.3|618.1|618.3|618|618.4|618.1|618.3|618|188
1640172160000|2021-12-22 11:22:40|618.2||618.4||618.4||618.2||0
1640172170000|2021-12-22 11:22:50|618.3|617.9|618|617.5|618.3|617.9|618|617.5|1137
1640172180000|2021-12-22 11:23:00|617.8|617.6|618.2|617.9|618.2|617.9|617.8|617.6|900
1640172190000|2021-12-22 11:23:10|618.1|617.8|618|617.8|618.1|617.8|617.9|617.8|923
1640172200000|2021-12-22 11:23:20|618.1|617.9|618.1|617.8|618.1|617.9|617.9|617.8|0
1640172210000|2021-12-22 11:23:30|618|617.7|617.8|617.6|618|617.8|617.8|617.6|391
1640172220000|2021-12-22 11:23:40|617.9||617.8||617.9||617.8||0
1640172230000|2021-12-22 11:23:50|617.7|617.5|617.7|617.3|617.7|617.5|617.6|617.3|1110
1640172240000|2021-12-22 11:24:00|617.6|617.2|617.5|617.2|617.6|617.2|617.5|617.2|0
1640172250000|2021-12-22 11:24:10|617.6|617.3|617.5|617.2|617.6|617.3|617.5|617.2|0
1640172260000|2021-12-22 11:24:20|617.4|617.1|617.6|617.2|617.6|617.3|617.3|617.1|44
1640172270000|2021-12-22 11:24:30|617.7|617.3|618|617.6|618|617.6|617.7|617.3|0
1640172280000|2021-12-22 11:24:40|618.1|617.7|618.1|617.8|618.2|617.9|618|617.7|3822
1640172290000|2021-12-22 11:24:50|618.2|617.9|618.2|617.9|618.2|617.9|618.2|617.9|969
1640172300000|2021-12-22 11:25:00|618.1|617.8|618.2|617.8|618.2|617.9|618.1|617.8|0
1640172310000|2021-12-22 11:25:10|618.3|617.9|618.4|618.1|618.4|618.1|618.3|617.9|1444
1640172320000|2021-12-22 11:25:20|618.5|618.2|618.3|618|618.6|618.2|618.3|618|0
1640172330000|2021-12-22 11:25:30|618.4|618.1|618.6|618.2|618.6|618.3|618.4|618.1|505
1640172350000|2021-12-22 11:25:50|618.5|618.3|619|618.7|619.1|618.7|618.4|618.2|2651
1640172360000|2021-12-22 11:26:00|619.1|618.8|619.1|618.7|619.1|618.9|618.9|618.6|1369
1640172370000|2021-12-22 11:26:10|619.2|618.8|619.2|618.9|619.2|618.9|619.2|618.8|0
1640172380000|2021-12-22 11:26:20|619.1|618.8|619.2|618.9|619.3|619.1|619|618.8|7249
1640172390000|2021-12-22 11:26:30|619.3||619.2||619.3||619.2||0
1640172400000|2021-12-22 11:26:40|619.3|619|619|618.7|619.3|619|619|618.7|343
1640172410000|2021-12-22 11:26:50|619.1|618.8|618.9|618.7|619.1|618.8|618.9|618.7|0
1640172420000|2021-12-22 11:27:00||618.6||618.6||618.7||618.6|0
1640172430000|2021-12-22 11:27:10||618.7||618.8||618.8||618.7|150
1640172440000|2021-12-22 11:27:20|619|618.6|619.2|618.8|619.2|619|618.8|618.4|15357
1640172460000|2021-12-22 11:27:40|619.1|618.7|619.1|618.7|619.1|618.7|619.1|618.7|0
1640172480000|2021-12-22 11:28:00|619|618.5|619|618.6|619|618.7|618.7|618.4|814
1640172500000|2021-12-22 11:28:20|618.9|618.5|618.6|618.3|618.9|618.6|618.6|618.3|0
1640172510000|2021-12-22 11:28:30|618.7|618.2|618.4|618.2|618.7|618.2|618.4|618.2|0
1640172520000|2021-12-22 11:28:40|618.5||618.4||618.5||618.4||140
1640172530000|2021-12-22 11:28:50|618.5|618.3|618.6|618.2|618.6|618.3|618.5|618.2|4442
1640172550000|2021-12-22 11:29:10|618.4|618.1|618.4|618.2|618.5|618.4|618.4|618.1|1294
1640172560000|2021-12-22 11:29:20|618.3|618.1|618.4|618|618.4|618.1|618.3|618|0
1640172580000|2021-12-22 11:29:40|618.5|618.1|618.7|618.3|618.8|618.4|618.4|618.1|4259
1640172590000|2021-12-22 11:29:50|618.8|618.4|619|618.7|619|618.7|618.8|618.4|0
1640172600000|2021-12-22 11:30:00|619.1||619.1||619.1||619||0
1640172620000|2021-12-22 11:30:20|619|618.8|619.2|618.9|619.2|618.9|619|618.8|0
1640172630000|2021-12-22 11:30:30||618.8||618.9||618.9||618.8|0
1640172640000|2021-12-22 11:30:40||619||618.9||619||618.9|400
1640172650000|2021-12-22 11:30:50|619.3|619|619.4|619.2|619.4|619.2|619.2|619|1510
1640172660000|2021-12-22 11:31:00|619.3|619.1|619.1|618.9|619.3|619.2|619.1|618.7|3396
1640172670000|2021-12-22 11:31:10|619|619|619.1|618.9|619.1|619|619|618.9|0
1640172680000|2021-12-22 11:31:20|619.3|619|619.2|618.9|619.4|619.2|619.2|618.9|4350
1640172690000|2021-12-22 11:31:30|619.3|619|619.4|619.2|619.4|619.3|619.3|619|1359
1640172700000|2021-12-22 11:31:40|619.5|619.3|619.2|618.9|619.7|619.5|619.2|618.9|11058
1640172730000|2021-12-22 11:32:10|619.3|619|619.2|618.9|619.3|619.1|619.2|618.9|339
1640172740000|2021-12-22 11:32:20||618.8||618.9||618.9||618.8|0
1640172750000|2021-12-22 11:32:30|619.3|619|619.3|618.9|619.3|619|619.3|618.9|0
1640172760000|2021-12-22 11:32:40|619.2|618.8|619.2|618.8|619.2|618.8|619.2|618.8|0
1640172780000|2021-12-22 11:33:00|619.1||619.1||619.1||619.1||0
1640172790000|2021-12-22 11:33:10|619|618.9|619.1|618.9|619.1|618.9|619|618.8|4488
1640172800000|2021-12-22 11:33:20|619.2||619.2||619.2||619.1||14
1640172810000|2021-12-22 11:33:30|619.1||619.2||619.2||619.1||250
1640172820000|2021-12-22 11:33:40|619.3|619|619.2|618.9|619.3|619|619.2|618.9|150
1640172840000|2021-12-22 11:34:00|619.1||619.2||619.2||619.1||0
1640172850000|2021-12-22 11:34:10|619|618.8|619|618.8|619|618.8|619|618.8|495
1640172860000|2021-12-22 11:34:20||618.9||618.9||618.9||618.9|0
1640172870000|2021-12-22 11:34:30|619.1|619|619.4|619|619.4|619|619.1|619|7125
1640172880000|2021-12-22 11:34:40|619.3|618.9|619.2|618.9|619.3|618.9|619.1|618.9|405
1640172890000|2021-12-22 11:34:50|619.1|619|619.1|619|619.1|619|619.1|619|0
1640172900000|2021-12-22 11:35:00|619|618.9|619.1|618.9|619.1|618.9|619|618.9|0
1640172910000|2021-12-22 11:35:10|619|618.8|619.1|618.9|619.1|618.9|619|618.8|15
1640172920000|2021-12-22 11:35:20|619.2|619|619.3|619|619.3|619|619.2|619|31
1640172950000|2021-12-22 11:35:50|619.4|619.1|619.6|619.3|619.6|619.3|619.4|619.1|0
1640172960000|2021-12-22 11:36:00|619.5||619.6||619.6||619.5||0
1640172970000|2021-12-22 11:36:10|619.5|619.2|619.4|619.2|619.6|619.3|619.2|619.1|15587
1640172980000|2021-12-22 11:36:20|619.3|619.1|619|618.7|619.3|619.1|619|618.7|1685
1640172990000|2021-12-22 11:36:30|619.1|618.8|619.1|618.8|619.1|618.9|619|618.8|0
1640173000000|2021-12-22 11:36:40|619|618.9|619.1|619|619.1|619|619|618.8|2586
1640173010000|2021-12-22 11:36:50|619.2|619.1|619.3|619.1|619.4|619.1|619.2|619.1|1150
1640173020000|2021-12-22 11:37:00|619.4|619.2|619.4|619.2|619.5|619.2|619.4|619.2|170
1640173030000|2021-12-22 11:37:10|619.5|619.3|619.5|619.3|619.6|619.3|619.4|619.3|2005
1640173040000|2021-12-22 11:37:20|619.4|619.2|619.5|619.3|619.6|619.3|619.4|619.2|5552
1640173050000|2021-12-22 11:37:30|619.6|619.4|619.7|619.4|619.8|619.6|619.6|619.4|2282
1640173060000|2021-12-22 11:37:40|619.6|619.5|619.7|619.4|619.7|619.5|619.5|619.4|359
1640173080000|2021-12-22 11:38:00|619.6|619.5|619.7|619.4|619.7|619.5|619.6|619.4|0
1640173090000|2021-12-22 11:38:10|619.6||619.6||619.6||619.6||0
1640173100000|2021-12-22 11:38:20|619.7||619.5||619.7||619.5||996
1640173110000|2021-12-22 11:38:30|619.6|619.5|619.7|619.5|619.7|619.5|619.6|619.5|4058
1640173120000|2021-12-22 11:38:40|619.8|619.6|620.9|620.6|620.9|620.6|619.8|619.6|116114
1640173130000|2021-12-22 11:38:50|620.6|620.5|620.8|620.5|621|620.7|620.6|620.5|8698
1640173140000|2021-12-22 11:39:00|620.7|620.4|620.8|620.5|620.8|620.6|620.7|620.4|1585
1640173150000|2021-12-22 11:39:10|620.7|620.6|620.8|620.5|620.8|620.6|620.7|620.5|814
1640173170000|2021-12-22 11:39:30|620.7||620.8||620.8||620.7||400
1640173180000|2021-12-22 11:39:40|620.7|620.4|620.8|620.5|620.8|620.5|620.5|620.4|3165
1640173190000|2021-12-22 11:39:50|620.7|620.4|620.7|620.4|620.7|620.5|620.7|620.4|0
1640173200000|2021-12-22 11:40:00|620.6|620.3|620.6|620.4|620.6|620.4|620.6|620.3|0
1640173210000|2021-12-22 11:40:10|620.7||620.8||620.8||620.7||0
1640173220000|2021-12-22 11:40:20|620.7|620.5|620.5|620.3|620.7|620.5|620.5|620.3|600
1640173230000|2021-12-22 11:40:30|620.6|620.4|620.6|620.4|620.7|620.4|620.6|620.4|0
1640173240000|2021-12-22 11:40:40|620.5|620.3|620.3|620.2|620.5|620.3|620.3|620.2|3528
1640173250000|2021-12-22 11:40:50|620.2|620.1|620.1|619.9|620.3|620.1|620|619.9|4856
1640173260000|2021-12-22 11:41:00|620.2|620|620.1|619.8|620.3|620.2|620|619.7|6443
1640173270000|2021-12-22 11:41:10|620.2||620.1||620.2||620||150
1640173280000|2021-12-22 11:41:20|620|619.7|619.9|619.7|620|619.7|619.8|619.7|79
1640173310000|2021-12-22 11:41:50|620|619.8|620.2|619.8|620.3|619.9|619.9|619.8|4035
1640173320000|2021-12-22 11:42:00|620.1|619.5|619.8|619.6|620.1|619.6|619.7|619.4|17016
1640173340000|2021-12-22 11:42:20|619.7|619.4|619.7|619.3|619.8|619.5|619.6|619.3|400
1640173370000|2021-12-22 11:42:50|619.8|619.4|619.8|619.5|619.8|619.5|619.7|619.4|0
1640173380000|2021-12-22 11:43:00|619.9|619.6|620|619.9|620|619.9|619.8|619.6|4092
1640173390000|2021-12-22 11:43:10|620.1|619.8|620.1|619.8|620.2|619.8|620|619.8|506
1640173400000|2021-12-22 11:43:20|620.2|619.9|620.7|620.4|620.8|620.5|620.2|619.9|7261
1640173410000|2021-12-22 11:43:30|620.8|620.5|620.8|620.5|620.8|620.5|620.8|620.5|0
1640173420000|2021-12-22 11:43:40|620.7||620.7||620.8||620.7||0
1640173430000|2021-12-22 11:43:50|620.6|620.3|620.7|620.4|620.7|620.4|620.4|620.3|1187
1640173440000|2021-12-22 11:44:00|620|619.9|620.5|620.2|620.5|620.2|620|619.9|94024
1640173450000|2021-12-22 11:44:10|620.4|620.1|620.3|620|620.4|620.1|620.3|620|1062
1640173460000|2021-12-22 11:44:20|620.2|620.1|620.4|620.1|620.6|620.3|620.2|620.1|941
1640173470000|2021-12-22 11:44:30|620.5|620.2|620.5|620.2|620.7|620.4|620.5|620|74
1640173480000|2021-12-22 11:44:40|620.6|620.3|620.7|620.4|620.7|620.5|620.3|620.1|9100
1640173490000|2021-12-22 11:44:50|620.8|620.5|620.8|620.5|621|620.8|620.8|620.5|16346
1640173500000|2021-12-22 11:45:00|620.7|620.4|620.4|620.1|620.8|620.5|619.3|619.2|187642
1640173510000|2021-12-22 11:45:10|620.5|620.2|620.7|620.5|620.7|620.5|620.4|620.2|3244
1640173520000|2021-12-22 11:45:20|620.6|620.4|620.6|620.4|620.9|620.6|620.6|620.4|2212
1640173540000|2021-12-22 11:45:40|620|619.9|619.8|619.6|620|619.9|619.5|619.2|106754
1640173550000|2021-12-22 11:45:50|619.9|619.5|619.7|619.5|619.9|619.6|619.5|619.3|1503
1640173560000|2021-12-22 11:46:00|619.8|619.6|619.8|619.6|619.9|619.7|619.7|619.5|6262
1640173570000|2021-12-22 11:46:10|619.7|619.5|619.9|619.6|619.9|619.6|619.6|619.3|16
1640173580000|2021-12-22 11:46:20|619.8|619.5|619.9|619.6|619.9|619.6|619.7|619.3|1432
1640173590000|2021-12-22 11:46:30|620|619.7|620.1|619.9|620.2|619.9|620|619.7|1496
1640173600000|2021-12-22 11:46:40|620.2|620|620.4|620.2|620.6|620.2|620.2|620|3404
1640173610000|2021-12-22 11:46:50|620.5|620.3|620.5|620.2|620.5|620.3|620.4|620.2|904
1640173620000|2021-12-22 11:47:00|620.4|620.1|620.3|620.1|620.4|620.1|620.2|620.1|431
1640173630000|2021-12-22 11:47:10|620.2|620|620.3|620|620.3|620|620|619.9|2303
1640173640000|2021-12-22 11:47:20|620.2|619.9|620.1|619.8|620.2|619.9|619.7|619.5|1538
1640173650000|2021-12-22 11:47:30|620|619.7|619.9|619.6|620|619.7|619.8|619.6|0
1640173660000|2021-12-22 11:47:40|620|619.7|620.1|619.8|620.1|619.9|619.9|619.6|544
1640173670000|2021-12-22 11:47:50|620|619.7|620|619.6|620.1|619.7|619.9|619.6|16
1640173680000|2021-12-22 11:48:00|619.9|619.7|619.9|619.6|620.1|619.8|619.8|619.6|1184
1640173690000|2021-12-22 11:48:10|620|619.7|620.1|619.9|620.1|619.9|619.9|619.7|36
1640173700000|2021-12-22 11:48:20|620.2|620|620.4|620.2|620.5|620.3|620.1|619.9|2331
1640173710000|2021-12-22 11:48:30|620.5|620.3|620.7|620.3|620.7|620.3|620.5|620.3|423
1640173720000|2021-12-22 11:48:40|620.6|620.2|620.4|620.2|620.6|620.2|620.4|620.2|5467
1640173730000|2021-12-22 11:48:50|620.3|620.1|620.4|620.1|620.4|620.2|620.3|620.1|4525
1640173740000|2021-12-22 11:49:00||620.2||620.2||620.2||620.2|38
1640173750000|2021-12-22 11:49:10|620.3|620.1|620.4|620.2|620.4|620.2|620.3|620.1|74
1640173760000|2021-12-22 11:49:20|620.3|620.1|620.4|620.1|620.4|620.2|620.3|620.1|202
1640173770000|2021-12-22 11:49:30|620.3||620.3||620.3||620.3||150
1640173780000|2021-12-22 11:49:40|620.2|620|620.2|620|620.3|620|620.2|620|16
1640173790000|2021-12-22 11:49:50|620.1|620.1|620.2|620.1|620.2|620.1|620.1|620|546
1640173800000|2021-12-22 11:50:00||619.9||619.9||619.9||619.9|109
1640173810000|2021-12-22 11:50:10|620.1|620|620.2|620|620.2|620|620.1|620|63
1640173830000|2021-12-22 11:50:30|620.1|619.9|620.2|620|620.2|620|620.1|619.9|886
1640173840000|2021-12-22 11:50:40|620.4|620.1|620.4|620.1|620.6|620.3|620.2|620|5611
1640173850000|2021-12-22 11:50:50|620.3|620.2|620.7|620.4|620.8|620.5|620.3|620.2|4940
1640173860000|2021-12-22 11:51:00|620.6|620.5|620.9|620.6|620.9|620.7|620.6|620.4|744
1640173870000|2021-12-22 11:51:10|620.8|620.5|620.9|620.7|621|620.7|620.7|620.5|1701
1640173880000|2021-12-22 11:51:20|621|620.8|621|620.8|621.4|621.2|620.9|620.5|14557
1640173890000|2021-12-22 11:51:30|621.1|620.9|621.1|620.9|621.1|620.9|621.1|620.8|0
1640173900000|2021-12-22 11:51:40|621|620.8|621|620.7|621|620.8|621|620.7|0
1640173910000|2021-12-22 11:51:50|620.9|620.6|620.9|620.6|620.9|620.8|620.9|620.6|3000
1640173920000|2021-12-22 11:52:00|621|620.7|621|620.7|621|620.8|621|620.7|0
1640173930000|2021-12-22 11:52:10|620.9|620.6|621.4|621.1|621.5|621.1|620.8|620.6|13900
1640173940000|2021-12-22 11:52:20|621.3|621.2|621.6|621.4|621.7|621.4|621.3|621.1|3422
1640173950000|2021-12-22 11:52:30|621.7|621.5|621.9|621.6|622|621.8|621.7|621.5|6298
1640173960000|2021-12-22 11:52:40||621.7||621.7||621.7||621.7|5
1640173970000|2021-12-22 11:52:50|621.8|621.6|621.7|621.6|621.9|621.6|621.6|621.5|3795
1640173980000|2021-12-22 11:53:00|621.9|621.7|622|621.7|622|621.7|621.9|621.7|1416
1640173990000|2021-12-22 11:53:10|621.9||621.9||621.9||621.9||0
1640174000000|2021-12-22 11:53:20|622|621.8|622|621.8|622|621.8|621.9|621.8|20
1640174010000|2021-12-22 11:53:30|621.9|621.7|621.9|621.6|622|621.7|621.7|621.6|1945
1640174020000|2021-12-22 11:53:40|621.8|621.7|622.2|621.9|622.2|621.9|621.8|621.7|23109
1640174040000|2021-12-22 11:54:00|622.1|622|621.9|621.7|622.1|622|621.9|621.6|2008
1640174050000|2021-12-22 11:54:10|622|621.8|622.2|621.9|622.2|621.9|622|621.8|99
1640174060000|2021-12-22 11:54:20|622.1|621.8|622|621.9|622.1|621.9|622|621.8|0
1640174070000|2021-12-22 11:54:30|622.1|621.8|622|621.9|622.1|621.9|621.9|621.8|1318
1640174080000|2021-12-22 11:54:40|621.9|621.8|621.9|621.7|622.1|621.8|621.9|621.7|2456
1640174100000|2021-12-22 11:55:00|622||622||622||622||0
1640174110000|2021-12-22 11:55:10|621.9||621.9||622||621.9||0
1640174120000|2021-12-22 11:55:20|622|621.8|622|621.7|622|621.8|621.8|621.7|0
1640174130000|2021-12-22 11:55:30|622.1|621.8|622.5|622.4|622.5|622.4|622.1|621.8|9180
1640174140000|2021-12-22 11:55:40||622.3||622.3||622.4||622.3|0
1640174150000|2021-12-22 11:55:50|622.4|622.4|622.9|622.6|623|622.6|622.4|622.4|6230
1640174160000|2021-12-22 11:56:00|622.8|622.7|622.7|622.5|622.8|622.7|622.7|622.5|1720
1640174170000|2021-12-22 11:56:10|622.8|622.6|622.7|622.3|622.8|622.6|622.5|622.3|4914
1640174180000|2021-12-22 11:56:20|622.8|622.4|622.6|622.4|622.8|622.5|622.4|622.3|704
1640174190000|2021-12-22 11:56:30|622.5|622.3|621.9|621.6|622.5|622.4|621.8|621.6|8068
1640174210000|2021-12-22 11:56:50|621.8|621.5|621.8|621.4|621.9|621.5|621.8|621.3|0
1640174220000|2021-12-22 11:57:00|622|621.6|622.2|622|622.3|622|622|621.6|378
1640174230000|2021-12-22 11:57:10|622.3|622.1|622.4|622|622.4|622.1|622.3|622|200
1640174240000|2021-12-22 11:57:20|622.5|622.1|622.4|622.1|622.5|622.1|622.3|622.1|0
1640174250000|2021-12-22 11:57:30|622.5|622.2|622.7|622.3|622.7|622.4|622.5|622.1|762
1640174260000|2021-12-22 11:57:40||622.4||622.3||622.4||622.3|0
1640174270000|2021-12-22 11:57:50||622.4||622.4||622.4||622.3|0
1640174280000|2021-12-22 11:58:00|622.8|622.5|622.8|622.5|622.8|622.6|622.7|622.5|0
1640174290000|2021-12-22 11:58:10|622.6|622.6|622.9|622.6|623|622.8|622.6|622.5|35222
1640174300000|2021-12-22 11:58:20|622.8|622.5|622.9|622.6|622.9|622.6|622.7|622.5|328
1640174310000|2021-12-22 11:58:30|622.8|622.7|622.7|622.6|622.8|622.7|622.7|622.6|438
1640174320000|2021-12-22 11:58:40|622.8|622.7|622.9|622.7|622.9|622.7|622.8|622.6|75
1640174330000|2021-12-22 11:58:50|623|622.6|622.8|622.5|623|622.6|622.7|622.4|3030
1640174340000|2021-12-22 11:59:00|622.7|622.3|622.7|622.3|622.7|622.4|622.4|622.2|5272
1640174350000|2021-12-22 11:59:10|622.6|622|622.4|622.2|622.6|622.2|622.3|622|14178
1640174360000|2021-12-22 11:59:20|622.5|622.3|622.3|622.1|622.5|622.3|622.1|622|1406
1640174370000|2021-12-22 11:59:30|622.4||622.4||622.4||622.4||0
1640174380000|2021-12-22 11:59:40|622.3||622.4||622.4||622.3||0
1640174390000|2021-12-22 11:59:50|622.3|621.9|622.1|621.9|622.3|621.9|622.1|621.9|0
1640174540000|2021-12-22 12:02:20|622.4|621.8|621.9|621.6|622.4|621.8|621.9|621.5|8477
1640174550000|2021-12-22 12:02:30|621.8|621.5|622.2|621.9|622.4|622.2|621.6|621.3|3550
1640174560000|2021-12-22 12:02:40|622.1|622|622.1|621.9|622.1|622|622.1|621.9|0
1640174570000|2021-12-22 12:02:50|622.2|622|622.3|622.1|622.3|622.1|622.2|622|0
1640174580000|2021-12-22 12:03:00|622.4|622.2|622.6|622.4|622.8|622.5|622.4|622.1|1620
1640174590000|2021-12-22 12:03:10|622.7|622.3|622.9|622.6|622.9|622.6|622.7|622.3|51
1640174600000|2021-12-22 12:03:20|623|622.7|623.3|623|623.4|623|622.9|622.7|9338
1640174610000|2021-12-22 12:03:30|623.4|623.1|623.1|622.8|623.5|623.1|623|622.8|1456
1640174620000|2021-12-22 12:03:40|623|622.7|622.9|622.8|623.1|622.8|622.9|622.6|3000
1640174630000|2021-12-22 12:03:50|623|622.7|623.2|622.9|623.2|622.9|623|622.4|4463
1640174640000|2021-12-22 12:04:00|623.1|623|623.4|623|623.4|623|623|622.9|2384
1640174650000|2021-12-22 12:04:10|623.3|622.9|623.3|623|623.3|623|623.1|622.9|907
1640174660000|2021-12-22 12:04:20|623.4|623.1|623.4|623.2|623.4|623.2|623.3|623.1|532
1640174680000|2021-12-22 12:04:40|623.5||623.3||623.6||623.3||0
1640174690000|2021-12-22 12:04:50|623.2|623.1|623.3|623|623.3|623.1|623|622.8|3369
1640174700000|2021-12-22 12:05:00|623.2|622.8|623.2|622.9|623.2|622.9|622.9|622.8|1222
1640174710000|2021-12-22 12:05:10|623|622.8|623|622.8|623.2|622.8|622.9|622.8|0
1640174720000|2021-12-22 12:05:20|622.9|622.9|623|622.8|623|622.9|622.9|622.8|71
1640174730000|2021-12-22 12:05:30|622.9||622.9||622.9||622.9||0
1640174740000|2021-12-22 12:05:40|623|622.9|623.2|622.9|623.2|622.9|623|622.9|211
1640174760000|2021-12-22 12:06:00||623||623||623||623|0
1640174770000|2021-12-22 12:06:10|623.3|623.1|623|622.8|623.3|623.1|623|622.8|233
1640174780000|2021-12-22 12:06:20|||||||||9
1640174790000|2021-12-22 12:06:30|622.9|622.6|622.7|622.4|622.9|622.6|622.6|622.3|291
1640174800000|2021-12-22 12:06:40|622.8|622.5|623|622.6|623|622.6|622.8|622.5|2041
1640174810000|2021-12-22 12:06:50|622.5|622.4|622.6|622.4|622.9|622.5|622.5|622.1|15021
1640174820000|2021-12-22 12:07:00|622.7|622.5|622.6|622.2|622.7|622.5|622.6|622.2|417
1640174830000|2021-12-22 12:07:10|622.7||622.7||622.7||622.7||0
1640174840000|2021-12-22 12:07:20|622.6||622.7||622.7||622.6||0
1640174850000|2021-12-22 12:07:30|622.8|622.3|623|622.8|623|622.8|622.8|622.3|1166
1640174860000|2021-12-22 12:07:40|623.1|622.9|623.6|623.3|623.7|623.3|623.1|622.9|4356
1640174870000|2021-12-22 12:07:50|623.7|623.4|623.5|623.2|623.8|623.4|623.4|623|1204
1640174880000|2021-12-22 12:08:00|623.4|623.3|623.9|623.6|624|623.7|623.3|623.3|1922
1640174890000|2021-12-22 12:08:10|623.7|623.7|623.9|623.7|624|623.7|623.7|623.5|4153
1640174900000|2021-12-22 12:08:20|624|623.8|624.7|624.4|624.8|624.5|623.9|623.8|34942
1640174910000|2021-12-22 12:08:30|624.8|624.5|624.7|624.6|625|624.7|624.7|624.4|8835
1640174920000|2021-12-22 12:08:40|624.8|624.4|624.7|624.4|624.9|624.6|624.6|624.3|6391
1640174930000|2021-12-22 12:08:50|624.6||624.6||624.6||624.6||0
1640174940000|2021-12-22 12:09:00|624.7||624.7||624.7||624.7||0
1640174950000|2021-12-22 12:09:10|624.6|624.5|624.7|624.5|624.8|624.6|624.6|624.5|2156
1640174960000|2021-12-22 12:09:20|624.6|624.6|624.9|624.6|624.9|624.6|624.6|624.6|9055
1640174970000|2021-12-22 12:09:30|625|624.8|625.1|624.9|625.3|625|625|624.8|16295
1640174980000|2021-12-22 12:09:40|624.9|624.8|625.1|624.9|625.1|625|624.9|624.8|29822
1640174990000|2021-12-22 12:09:50||625||624.9||625||624.9|988
1640175000000|2021-12-22 12:10:00|625|625|624.7|624.4|625.5|625.2|624.6|624.4|25998
1640175010000|2021-12-22 12:10:10|624.6|624.5|624.7|624.5|624.7|624.5|624.5|624.4|12469
1640175020000|2021-12-22 12:10:20|624.6|624.3|624.5|624.3|624.7|624.4|624.3|624.1|361
1640175030000|2021-12-22 12:10:30|624.7|624.4|624.7|624.4|624.7|624.5|624.7|624.4|42
1640175050000|2021-12-22 12:10:50|624.6|624.3|624.5|624.3|624.7|624.4|624.5|624.3|300
1640175060000|2021-12-22 12:11:00|624.4|624.2|624.3|624.1|624.4|624.3|624.2|624.1|6494
1640175080000|2021-12-22 12:11:20|624.2|624.2|624.3|624.2|624.3|624.2|624.2|624.1|0
1640175090000|2021-12-22 12:11:30|624.2|624.1|624.1|623.8|624.2|624.1|623.8|623.5|11750
1640175100000|2021-12-22 12:11:40|624.2|623.9|624.2|623.8|624.3|624.1|624|623.8|6974
1640175110000|2021-12-22 12:11:50|624.3|623.9|624.3|624.1|624.3|624.1|624.2|623.9|212
1640175120000|2021-12-22 12:12:00||624.2||624.1||624.2||624.1|0
1640175130000|2021-12-22 12:12:10|624.4|624.2|624.4|624.2|624.5|624.3|624.4|624.2|1186
1640175140000|2021-12-22 12:12:20|624.3||624.3||624.4||624.3||0
1640175150000|2021-12-22 12:12:30|624.2|624.1|624|623.8|624.2|624.1|623.9|623.8|1230
1640175160000|2021-12-22 12:12:40|623.9|623.7|623.9|623.7|624|623.7|623.9|623.7|1123
1640175170000|2021-12-22 12:12:50|624||624||624||624||0
1640175180000|2021-12-22 12:13:00|623.9|623.8|624.3|623.9|624.3|623.9|623.9|623.8|255
1640175190000|2021-12-22 12:13:10|624.2|624|624.2|623.9|624.2|624|624.2|623.9|20
1640175200000|2021-12-22 12:13:20|624.3|624|624.3|624.1|624.3|624.2|624|624|122
1640175210000|2021-12-22 12:13:30|624.4|624.2|624.5|624.3|624.5|624.3|624.4|624.2|220
1640175220000|2021-12-22 12:13:40||624.4||624.3||624.4||624.3|0
1640175240000|2021-12-22 12:14:00|624.4|624.2|624.5|624.3|624.5|624.4|624.4|624.2|1456
1640175250000|2021-12-22 12:14:10|624.6|624.4|624.9|624.6|625|624.6|624.6|624.4|3911
1640175260000|2021-12-22 12:14:20|624.8|624.5|624.6|624.3|624.8|624.5|624.4|624.1|5668
1640175270000|2021-12-22 12:14:30|624.5|624.1|624.6|624.3|624.6|624.3|624.4|624.1|6774
1640175290000|2021-12-22 12:14:50|624.7|624.4|624.6|624.3|624.7|624.5|624.4|624.3|5400
1640175300000|2021-12-22 12:15:00|624.5|624.1|624.5|624.3|624.5|624.3|624.2|624|5321
1640175310000|2021-12-22 12:15:10|624.4|624.4|624.6|624.3|624.6|624.4|624.4|624.2|2465
1640175320000|2021-12-22 12:15:20|624.5|624.2|624.2|623.9|624.5|624.2|624.1|623.9|4970
1640175330000|2021-12-22 12:15:30|624.1|624|624.4|624.1|624.5|624.2|624.1|624|500
1640175340000|2021-12-22 12:15:40|624.5|624.2|624.3|623.9|624.5|624.2|624.1|623.8|7715
1640175350000|2021-12-22 12:15:50|624.2|624.4|624.9|624.5|624.9|624.6|624.2|623.9|42402
1640175360000|2021-12-22 12:16:00|624.8|624.7|624.9|624.7|625|624.7|624.8|624.7|1250
1640175370000|2021-12-22 12:16:10|624.8|624.5|625|624.7|625|624.8|624.7|624.5|2482
1640175380000|2021-12-22 12:16:20|624.9|624.5|624.8|624.5|624.9|624.7|624.7|624.4|5419
1640175390000|2021-12-22 12:16:30|624.7|624.4|624.7|624.5|624.8|624.6|624.7|624.4|5356
1640175400000|2021-12-22 12:16:40|624.5|624.4|624.8|624.6|624.9|624.7|624.5|624.4|16516
1640175410000|2021-12-22 12:16:50|624.7|624.5|624.4|624.1|624.7|624.5|624.4|624.1|15229
1640175430000|2021-12-22 12:17:10|624.5|624.2|624.6|624.4|624.7|624.5|624.5|624.2|708
1640175450000|2021-12-22 12:17:30|624.5|624.3|624.5|624.3|624.5|624.3|624.3|624.1|1060
1640175460000|2021-12-22 12:17:40|624.6|624.4|624.5|624.3|624.6|624.4|624.5|624.3|0
1640175470000|2021-12-22 12:17:50|624.6||624.6||624.6||624.6||0
1640175480000|2021-12-22 12:18:00|624.5|624.1|624.2|623.9|624.5|624.1|624|623.8|1946
1640175490000|2021-12-22 12:18:10|624.3||624.1||624.3||624.1||0
1640175500000|2021-12-22 12:18:20|624.3|624|624.3|624|624.4|624.1|624.3|624|37
1640175510000|2021-12-22 12:18:30|624.2|623.9|624.4|624|624.5|624.1|624.1|623.9|400
1640175520000|2021-12-22 12:18:40|624.3|624.1|624.2|623.9|624.3|624.1|624.2|623.9|0
1640175530000|2021-12-22 12:18:50|624.3|624|624.4|624|624.4|624|624.3|624|0
1640175550000|2021-12-22 12:19:10|624.3||624.4||624.4||624.3||0
1640175560000|2021-12-22 12:19:20|624.2|624.1|624.3|624|624.4|624.1|624.1|624|0
1640175570000|2021-12-22 12:19:30|624.2||624.2||624.3||624.2||1450
1640175580000|2021-12-22 12:19:40|624.3||624.3||624.3||624.3||0
1640175590000|2021-12-22 12:19:50|624.2|624.1|624|623.8|624.2|624.1|623.9|623.8|1337
1640175600000|2021-12-22 12:20:00|624.1|623.9|624.1|623.8|624.2|623.9|624|623.8|18
1640175610000|2021-12-22 12:20:10|624|623.7|623.9|623.7|624|623.8|623.9|623.7|775
1640175620000|2021-12-22 12:20:20|623.8|623.6|623.8|623.5|623.8|623.6|623.6|623.2|9154
1640175630000|2021-12-22 12:20:30|623.9|623.6|623.6|623.3|623.9|623.7|623.6|623.3|400
1640175640000|2021-12-22 12:20:40|623.5|623.2|623.5|623.2|623.5|623.3|623.4|623.2|0
1640175650000|2021-12-22 12:20:50|623.4||623.4||623.4||623.4||0
1640175660000|2021-12-22 12:21:00|623.5|623.3|623.5|623.3|623.6|623.3|623.5|623.3|162
1640175670000|2021-12-22 12:21:10|623.6|623.4|623.8|623.6|623.8|623.7|623.6|623.4|2274
1640175680000|2021-12-22 12:21:20|623.7|623.5|623.7|623.5|623.8|623.5|623.5|623.3|636
1640175690000|2021-12-22 12:21:30|623.8|623.6|624.2|623.8|624.2|623.9|623.8|623.6|1768
1640175700000|2021-12-22 12:21:40|624.3|623.9|624.2|623.9|624.3|624|624.2|623.8|570
1640175710000|2021-12-22 12:21:50|624.3|624|624.4|624.1|624.4|624.1|624.1|623.8|0
1640175720000|2021-12-22 12:22:00|624.3|624.2|624.3|624.1|624.3|624.2|624.2|624.1|566
1640175730000|2021-12-22 12:22:10|624.4|624|624.1|623.9|624.4|624|624.1|623.9|1000
1640175740000|2021-12-22 12:22:20|624.2|624|624.4|624.1|624.4|624.2|624.2|624|20
1640175750000|2021-12-22 12:22:30|624.3||624.4||624.4||624.3||0
1640175760000|2021-12-22 12:22:40|624.6|624.2|624.7|624.4|624.7|624.4|624.6|624.1|1238
1640175770000|2021-12-22 12:22:50|624.6|624.5|624.7|624.5|624.7|624.5|624.6|624.4|0
1640175780000|2021-12-22 12:23:00|624.6|624.4|624.5|624.3|624.7|624.4|624.4|624.1|1523
1640175790000|2021-12-22 12:23:10|624.6|624.4|624.6|624.3|624.7|624.4|624.4|624.2|5100
1640175800000|2021-12-22 12:23:20|624.7|624.4|624.7|624.4|624.7|624.6|624.6|624.3|500
1640175810000|2021-12-22 12:23:30|624.8|624.5|625|624.8|625|624.8|624.8|624.5|327
1640175820000|2021-12-22 12:23:40|625.1|624.9|625.2|624.9|625.2|625|625.1|624.9|3977
1640175830000|2021-12-22 12:23:50|625.3|625|625.2|625|625.4|625.1|625.1|624.9|682
1640175840000|2021-12-22 12:24:00|625.3|625.1|625.6|625.3|625.8|625.6|625.3|625|29016
1640175850000|2021-12-22 12:24:10|625.5|625.2|625.3|625.1|625.5|625.3|625.2|625.1|7005
1640175860000|2021-12-22 12:24:20|625.2|625|625.3|625|625.3|625.1|625|624.8|1603
1640175870000|2021-12-22 12:24:30|625.2|625.1|625.3|625|625.3|625.1|625.2|625|6810
1640175880000|2021-12-22 12:24:40|625.2|624.9|625|624.6|625.3|625.2|624.9|624.6|29074
1640175890000|2021-12-22 12:24:50|625.1|624.7|625.2|624.9|625.2|625|625.1|624.7|1600
1640175900000|2021-12-22 12:25:00|625.3|625|625|624.7|625.3|625|624.9|624.7|4327
1640175910000|2021-12-22 12:25:10|625.1|624.8|625|624.8|625.1|624.9|625|624.7|0
1640175920000|2021-12-22 12:25:20|624.9|624.7|625.2|625|625.2|625|624.9|624.7|1441
1640175940000|2021-12-22 12:25:40|625.1|624.9|625.2|624.9|625.2|625|625|624.7|1064
1640175950000|2021-12-22 12:25:50|625.3|624.8|625.3|625|625.3|625|625.3|624.8|725
1640175960000|2021-12-22 12:26:00|625|624.9|625.5|625.2|625.6|625.3|625|624.9|5398
1640175970000|2021-12-22 12:26:10|625.6|625.3|625.4|625.1|625.6|625.3|625.3|625.1|1400
1640175980000|2021-12-22 12:26:20|625.3|625.2|625.4|625.2|625.4|625.3|625.3|625.2|3200
1640175990000|2021-12-22 12:26:30|625.6|625.3|625.5|625.3|625.7|625.5|625.5|625.2|13633
1640176000000|2021-12-22 12:26:40|625.6|625.4|625.4|625.2|625.6|625.4|625.4|625.2|419
1640176010000|2021-12-22 12:26:50|625.3|625.1|625.3|625.1|625.4|625.3|625.3|625|400
1640176020000|2021-12-22 12:27:00|625.2|625|625.2|625|625.3|625|625.1|624.8|701
1640176030000|2021-12-22 12:27:10|625.1|624.9|625.1|624.8|625.1|624.9|624.9|624.8|150
1640176040000|2021-12-22 12:27:20|625||625||625||624.9||0
1640176050000|2021-12-22 12:27:30|625.1|624.9|625.3|624.9|625.3|624.9|625.1|624.8|6356
1640176060000|2021-12-22 12:27:40|625.2|624.8|625.1|624.8|625.2|624.9|625.1|624.8|0
1640176070000|2021-12-22 12:27:50|625|624.7|624.9|624.7|625.1|624.7|624.9|624.6|19
1640176080000|2021-12-22 12:28:00|624.8|624.6|624.9|624.6|624.9|624.6|624.7|624.5|581
1640176090000|2021-12-22 12:28:10|624.5|624.4|624.9|624.6|624.9|624.6|624.5|624.4|50053
1640176100000|2021-12-22 12:28:20|624.8|624.8|624.5|624.3|624.9|624.8|624.5|624.3|1514
1640176110000|2021-12-22 12:28:30|624.4|624.2|624.8|624.5|624.8|624.5|624.4|624.2|913
1640176140000|2021-12-22 12:29:00|624.7|624.4|624.5|624.3|624.7|624.4|624.5|624.2|512
1640176150000|2021-12-22 12:29:10|624.6|624.4|624.8|624.4|624.8|624.4|624.6|624.4|106
1640176160000|2021-12-22 12:29:20|624.5|624.5|624.8|624.5|624.8|624.5|624.5|624.5|52
1640176170000|2021-12-22 12:29:30|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|0
1640176190000|2021-12-22 12:29:50|624.7|624.6|624.8|624.5|624.9|624.6|624.7|624.5|1169
1640176200000|2021-12-22 12:30:00|624.7|624.4|624.5|624.3|624.7|624.4|624.5|624.2|2760
1640176210000|2021-12-22 12:30:10|624.6|624.4|624.8|624.4|624.8|624.4|624.6|624.3|64
1640176220000|2021-12-22 12:30:20|624.6|624.5|624.8|624.4|624.8|624.6|624.6|624.4|23
1640176250000|2021-12-22 12:30:50|624.7|624.5|624.7|624.4|624.7|624.5|624.6|624.4|1005
1640176260000|2021-12-22 12:31:00|624.8|624.5|624.4|624.2|624.8|624.5|624.3|624.2|3696
1640176270000|2021-12-22 12:31:10|624.5|624.3|624.2|624.1|624.5|624.3|624.2|624|2359
1640176280000|2021-12-22 12:31:20|624|623.9|623.7|623.3|624|623.9|623|622.9|44577
1640176290000|2021-12-22 12:31:30|623.6||623.5||623.6||623.5||0
1640176300000|2021-12-22 12:31:40|623.6|623.4|623.7|623.4|623.7|623.4|623.5|623.2|3163
1640176310000|2021-12-22 12:31:50|623.6|623.5|623.7|623.5|623.7|623.5|623.6|623.5|0
1640176320000|2021-12-22 12:32:00|623.9|623.6|624.4|624.1|624.4|624.1|623.8|623.6|12121
1640176330000|2021-12-22 12:32:10|624.3|624.2|624.2|624|624.3|624.2|624.1|623.9|277
1640176340000|2021-12-22 12:32:20|624.3|624.1|624.4|624.1|624.4|624.1|624.2|624|46
1640176370000|2021-12-22 12:32:50|624.3|624.2|624.3|624|624.4|624.2|624.3|624|2174
1640176380000|2021-12-22 12:33:00|624.4|624.1|624.4|624.1|624.4|624.1|624.2|624|71
1640176390000|2021-12-22 12:33:10|624.3|624.2|624.4|624.3|624.4|624.3|624.3|624.2|0
1640176400000|2021-12-22 12:33:20|624.6|624.4|624.5|624.3|624.6|624.4|624.5|624.2|1489
1640176410000|2021-12-22 12:33:30|624.6|624.4|624.9|624.6|624.9|624.6|624.6|624.4|13873
1640176420000|2021-12-22 12:33:40|625|624.7|624.9|624.7|625|624.8|624.9|624.7|587
1640176430000|2021-12-22 12:33:50|624.8|624.6|624.7|624.6|624.9|624.7|624.7|624.6|1201
1640176440000|2021-12-22 12:34:00|624.6|624.5|624.7|624.5|624.7|624.5|624.5|624.4|2029
1640176450000|2021-12-22 12:34:10|624.8|624.6|624.7|624.5|624.9|624.6|624.7|624.5|129
1640176460000|2021-12-22 12:34:20|624.6|624.4|624.6|624.4|624.6|624.4|624.6|624.4|0
1640176470000|2021-12-22 12:34:30|624.7|624.5|624.9|624.6|624.9|624.6|624.7|624.5|0
1640176480000|2021-12-22 12:34:40|624.8||624.7||624.9||624.7||0
1640176490000|2021-12-22 12:34:50|624.8|624.5|624.8|624.5|624.8|624.5|624.6|624.4|108
1640176500000|2021-12-22 12:35:00|624.7||624.7||624.8||624.6||82
1640176510000|2021-12-22 12:35:10|624.6|624.4|624.7|624.4|624.7|624.4|624.5|624.3|858
1640176520000|2021-12-22 12:35:20|624.8|624.3|624.6|624.4|624.8|624.4|624.6|624.3|0
1640176530000|2021-12-22 12:35:30|624.5|624.3|624.7|624.3|624.7|624.3|624.5|624.2|0
1640176540000|2021-12-22 12:35:40|624.6||624.6||624.6||624.6||0
1640176560000|2021-12-22 12:36:00|624.7|624.4|624.6|624.4|624.8|624.5|624.6|624.3|589
1640176570000|2021-12-22 12:36:10|624.7|624.5|624.8|624.5|624.8|624.5|624.7|624.4|0
1640176580000|2021-12-22 12:36:20|624.9|624.6|624.9|624.6|625|624.8|624.9|624.6|708
1640176590000|2021-12-22 12:36:30|624.8|624.7|624.8|624.5|624.8|624.7|624.8|624.5|0
1640176600000|2021-12-22 12:36:40|624.7|624.4|624.6|624.3|624.7|624.4|624.4|624.2|1616
1640176610000|2021-12-22 12:36:50|624.5|624.2|624.5|624.3|624.5|624.3|624.5|624.1|0
1640176620000|2021-12-22 12:37:00|624.4|624.2|624.4|624.1|624.4|624.2|624.3|624.1|23
1640176630000|2021-12-22 12:37:10|624.3|624|624.1|623.9|624.3|624|624.1|623.9|1130
1640176640000|2021-12-22 12:37:20|624||624||624.1||624||0
1640176660000|2021-12-22 12:37:40|624.1|624|624.1|623.9|624.1|624|624.1|623.9|30
1640176670000|2021-12-22 12:37:50|624.2|624|624.6|624.3|624.6|624.4|624.2|624|977
1640176680000|2021-12-22 12:38:00|624.5|624.4|624.2|624|624.6|624.4|624.2|623.9|1876
1640176690000|2021-12-22 12:38:10|624.1|623.9|624.2|623.9|624.2|624|624.1|623.9|0
1640176700000|2021-12-22 12:38:20|624.1|624|624.2|623.9|624.2|624|624|623.9|69
1640176710000|2021-12-22 12:38:30|624.1|624|624.3|624|624.4|624|624.1|623.9|179
1640176720000|2021-12-22 12:38:40|624.2|623.9|624.2|623.9|624.2|624|624.1|623.9|600
1640176730000|2021-12-22 12:38:50|624.1|624|624.2|623.9|624.3|624|624.1|623.8|2000
1640176740000|2021-12-22 12:39:00|624.1|623.8|624.2|623.9|624.2|623.9|624.1|623.8|0
1640176750000|2021-12-22 12:39:10|624.3|624|624.1|623.8|624.3|624.1|624|623.8|0
1640176760000|2021-12-22 12:39:20|624|623.9|624.1|623.8|624.2|623.9|623.9|623.8|1765
1640176770000|2021-12-22 12:39:30|624|623.9|624.2|624.1|624.2|624.1|624|623.8|2659
1640176780000|2021-12-22 12:39:40|624.1|624|623.9|623.6|624.1|624|623.6|623.5|10768
1640176790000|2021-12-22 12:39:50|623.8||623.8||623.8||623.8||110
1640176800000|2021-12-22 12:40:00|623.7|623.4|623.6|623.3|623.7|623.5|623.6|623.3|289
1640176810000|2021-12-22 12:40:10|623.5|623.4|623.7|623.6|623.7|623.6|623.5|623.3|1856
1640176820000|2021-12-22 12:40:20|623.8|623.7|623.7|623.4|623.9|623.7|623.7|623.4|702
1640176830000|2021-12-22 12:40:30|623.5|623.5|623.8|623.5|623.8|623.6|623.5|623.4|82
1640176840000|2021-12-22 12:40:40|623.7|623.4|623.7|623.4|623.7|623.4|623.7|623.4|500
1640176860000|2021-12-22 12:41:00|623.6|623.3|623.4|623.3|623.6|623.3|623.3|623.1|6353
1640176870000|2021-12-22 12:41:10|623.3|623.2|623.2|622.9|623.3|623.2|623|622.8|5049
1640176880000|2021-12-22 12:41:20|622.8|622.7|623.6|623.4|623.6|623.4|622.8|622.7|14766
1640176890000|2021-12-22 12:41:30|623.7|623.5|623.7|623.4|623.9|623.6|623.7|623.4|108
1640176900000|2021-12-22 12:41:40|624.1|623.5|624.5|624.2|624.5|624.3|624|623.5|31022
1640176910000|2021-12-22 12:41:50|624.3|624.3|624.4|624.1|624.4|624.3|624.2|624|3797
1640176920000|2021-12-22 12:42:00|624.3|624|624.4|624.1|624.4|624.1|624.2|624|1680
1640176930000|2021-12-22 12:42:10|624.3|624|624.4|624.1|624.4|624.1|624.1|624|2456
1640176940000|2021-12-22 12:42:20|624.5|624.2|624.8|624.4|624.9|624.7|624.5|624.2|23331
1640176950000|2021-12-22 12:42:30|624.7|624.5|624.6|624.4|624.7|624.5|624.6|624.4|1456
1640176960000|2021-12-22 12:42:40|624.5|624.5|624.8|624.5|624.8|624.5|624.5|624.5|3664
1640176970000|2021-12-22 12:42:50|624.7|624.6|624.6|624.5|625|624.7|624.6|624.5|1924
1640176980000|2021-12-22 12:43:00|624.7||624.7||624.8||624.6||0
1640176990000|2021-12-22 12:43:10|624.8|624.6|625|624.8|625|624.8|624.5|624.4|18378
1640177000000|2021-12-22 12:43:20|625.1|624.9|625.2|625.1|625.3|625.1|625.1|624.9|7679
1640177010000|2021-12-22 12:43:30|625.3|625.2|625.4|625|625.5|625.2|625.2|625|4535
1640177020000|2021-12-22 12:43:40|625.5|625.1|625.5|625.2|625.6|625.2|625.5|625.1|0
1640177030000|2021-12-22 12:43:50|625.6|625.3|625.5|625.1|625.6|625.3|625.5|625.1|0
1640177040000|2021-12-22 12:44:00|625.4|625|625.2|625|625.4|625|625.2|625|1071
1640177050000|2021-12-22 12:44:10|625.1|624.9|625.3|625.1|625.4|625.1|625.1|624.8|1028
1640177060000|2021-12-22 12:44:20|625.2|625|625.3|625|625.5|625.1|625.1|625|2280
1640177070000|2021-12-22 12:44:30|625.2||625.2||625.2||625.2||0
1640177080000|2021-12-22 12:44:40|625.1||625.2||625.2||625.1||2021
1640177090000|2021-12-22 12:44:50|625.3|625.1|625.3|625.1|625.4|625.1|625.3|625|428
1640177100000|2021-12-22 12:45:00|625.4|625|625.3|625|625.5|625.1|625.2|625|0
1640177110000|2021-12-22 12:45:10|625.4|625.1|625.3|625.1|625.5|625.1|625.3|625|8
1640177120000|2021-12-22 12:45:20|625.4|625|625.4|625.1|625.5|625.2|625.4|625|480
1640177130000|2021-12-22 12:45:30||625.2||625.2||625.3||625.2|1856
1640177140000|2021-12-22 12:45:40||625.3||625.2||625.3||625.2|0
1640177150000|2021-12-22 12:45:50|625.5|625.3|625.7|625.5|625.8|625.5|625.5|625.3|4722
1640177170000|2021-12-22 12:46:10|625.8|625.6|625.7|625.6|626|625.6|625.7|625.5|4278
1640177180000|2021-12-22 12:46:20|625.8||625.9||625.9||625.8||520
1640177190000|2021-12-22 12:46:30|626|625.7|625.9|625.7|626|625.8|625.9|625.7|2322
1640177210000|2021-12-22 12:46:50|625.8|625.6|625.9|625.6|626|625.7|625.7|625.6|830
1640177220000|2021-12-22 12:47:00|625.8|625.5|625.7|625.5|625.9|625.5|625.6|625.5|803
1640177230000|2021-12-22 12:47:10|625.8||625.7||625.9||625.7||0
1640177240000|2021-12-22 12:47:20|625.6|625.4|625.5|625.2|625.7|625.4|625.4|625.2|1504
1640177250000|2021-12-22 12:47:30|625.6|625.3|625.7|625.4|625.7|625.5|625.6|625.3|556
1640177260000|2021-12-22 12:47:40|625.8|625.5|625.9|625.6|626|625.6|625.8|625.5|0
1640177270000|2021-12-22 12:47:50|626||626||626||625.9||0
1640177280000|2021-12-22 12:48:00|625.9|625.7|626|625.7|626|625.8|625.9|625.6|1856
1640177290000|2021-12-22 12:48:10|625.9|625.6|626|625.7|626|625.7|625.9|625.6|0
1640177300000|2021-12-22 12:48:20|625.9|625.4|625.5|625.1|625.9|625.5|625.5|625.1|14668
1640177310000|2021-12-22 12:48:30|625.4|625|625.5|625.2|625.5|625.2|625.3|625|5893
1640177340000|2021-12-22 12:49:00|625.4|625|625.2|625|625.4|625|625.2|625|334
1640177350000|2021-12-22 12:49:10|625.1||625.1||625.2||625.1||670
1640177360000|2021-12-22 12:49:20|625|624.9|625.2|625|625.3|625|625|624.9|8033
1640177370000|2021-12-22 12:49:30|625.3|625.1|625.3|625.1|625.3|625.1|625.3|625.1|0
1640177380000|2021-12-22 12:49:40|625.4|625.2|625.6|625.4|625.6|625.4|625.4|625.2|13069
1640177400000|2021-12-22 12:50:00|625.5|625.2|625.3|625|625.5|625.2|625.1|624.9|4473
1640177410000|2021-12-22 12:50:10|625.2|624.9|625.3|625.1|625.3|625.1|625|624.8|3591
1640177420000|2021-12-22 12:50:20|625.2||625.3||625.3||625.2||68
1640177430000|2021-12-22 12:50:30|625.2|624.9|625.3|624.9|625.3|625.1|625.1|624.8|3575
1640177440000|2021-12-22 12:50:40|625.2|625|625.5|625.2|625.5|625.2|625.2|625|689
1640177450000|2021-12-22 12:50:50|625.4|625.1|625.3|624.9|625.4|625.1|625.3|624.9|0
1640177460000|2021-12-22 12:51:00|625.2||625.1||625.2||625.1||0
1640177470000|2021-12-22 12:51:10|625.2|625|625.2|625|625.2|625|625.2|624.9|0
1640177480000|2021-12-22 12:51:20|625.3|625.1|625.5|625.1|625.5|625.1|625.3|625|169
1640177490000|2021-12-22 12:51:30|625.4|625|625.1|624.9|625.4|625|625|624.9|400
1640177500000|2021-12-22 12:51:40|625|624.8|625|624.7|625|624.8|624.8|624.7|420
1640177510000|2021-12-22 12:51:50|624.9|624.6|624.6|624.3|624.9|624.6|624.6|624.3|1035
1640177520000|2021-12-22 12:52:00|624.7|624.4|624.6|624.3|624.7|624.4|624.3|624.1|0
1640177530000|2021-12-22 12:52:10|624.4|624.2|624.6|624.3|624.7|624.4|624.4|624.2|0
1640177540000|2021-12-22 12:52:20|624.7|624.4|625|624.7|625|624.8|624.7|624.4|150
1640177550000|2021-12-22 12:52:30|624.9|624.8|625|624.8|625|624.8|624.9|624.8|0
1640177560000|2021-12-22 12:52:40|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.7|0
1640177570000|2021-12-22 12:52:50|625|624.8|625.4|625|625.4|625|625|624.8|2138
1640177580000|2021-12-22 12:53:00|625.5|625.1|625.5|625.2|625.5|625.3|625.4|625.1|0
1640177590000|2021-12-22 12:53:10|625.4|625|624.9|624.8|625.4|625.1|624.9|624.8|4132
1640177600000|2021-12-22 12:53:20|624.8|624.7|624.8|624.5|624.8|624.7|624.8|624.4|0
1640177610000|2021-12-22 12:53:30|624.9|624.6|624.8|624.5|624.9|624.7|624.8|624.5|0
1640177620000|2021-12-22 12:53:40|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|0
1640177630000|2021-12-22 12:53:50|624.9|624.6|624.8|624.6|624.9|624.6|624.8|624.6|0
1640177640000|2021-12-22 12:54:00|624.7|624.5|624.4|624.2|624.7|624.5|624.4|624.1|1752
1640177650000|2021-12-22 12:54:10|624.5|624.1|624.6|624.3|624.6|624.4|624.5|624.1|282
1640177660000|2021-12-22 12:54:20|624.5|624.2|624.3|624.1|624.5|624.2|624.2|623.9|37
1640177670000|2021-12-22 12:54:30|624.2||624.3||624.4||624.2||0
1640177680000|2021-12-22 12:54:40|624.4|624.2|624.4|624.1|624.6|624.3|624.3|624.1|20
1640177690000|2021-12-22 12:54:50|624|623.9|624.4|624|624.4|624|624|623.9|6500
1640177700000|2021-12-22 12:55:00|624.3|624.1|624.2|623.9|624.3|624.1|624.1|623.8|2073
1640177710000|2021-12-22 12:55:10|624.1|623.8|624.1|623.8|624.1|623.8|624|623.7|0
1640177720000|2021-12-22 12:55:20|624.2||624.2||624.3||624.2||0
1640177740000|2021-12-22 12:55:40|624.1|623.7|623.8|623.5|624.1|623.8|623.8|623.5|2000
1640177750000|2021-12-22 12:55:50|623.7|623.6|624.1|623.8|624.1|623.8|623.7|623.5|427
1640177760000|2021-12-22 12:56:00|624.2|623.9|624.4|624|624.5|624.2|624.2|623.9|990
1640177770000|2021-12-22 12:56:10|624.3||624.4||624.4||624.3||0
1640177780000|2021-12-22 12:56:20|624.5|624.1|624.5|624.2|624.5|624.2|624.2|624.1|38
1640177790000|2021-12-22 12:56:30|624.4|624.3|624.3|624.2|624.5|624.3|624.3|624.2|1000
1640177800000|2021-12-22 12:56:40|624.4||624.4||624.4||624.4||0
1640177810000|2021-12-22 12:56:50|624.3|624.1|624.4|624.1|624.5|624.2|624.2|623.9|369
1640177820000|2021-12-22 12:57:00|624.5|624.2|624.5|624.3|624.5|624.3|624.4|624.1|0
1640177830000|2021-12-22 12:57:10|624.6|624.4|624.9|624.4|624.9|624.6|624.6|624.4|1552
1640177840000|2021-12-22 12:57:20|625|624.5|624.9|624.5|625|624.7|624.9|624.5|1106
1640177850000|2021-12-22 12:57:30|625|624.6|624.9|624.6|625|624.7|624.9|624.6|0
1640177860000|2021-12-22 12:57:40|625|624.7|625|624.8|625|624.8|625|624.7|33
1640177880000|2021-12-22 12:58:00|624.9|624.6|624.9|624.8|625|624.8|624.8|624.5|1902
1640177890000|2021-12-22 12:58:10||624.7||624.7||624.7||624.7|1556
1640177900000|2021-12-22 12:58:20|624.8||624.9||624.9||624.8||0
1640177920000|2021-12-22 12:58:40|||||||||535
1640177930000|2021-12-22 12:58:50|625|624.8|625.2|624.9|625.3|625|625|624.8|8170
1640177940000|2021-12-22 12:59:00|625.1|625|625.1|625|625.1|625|625.1|625|67
1640177950000|2021-12-22 12:59:10|625.2|624.9|625.1|624.8|625.2|624.9|625.1|624.8|333
1640177960000|2021-12-22 12:59:20|625||625.1||625.1||625||0
1640177970000|2021-12-22 12:59:30|625|624.7|624.8|624.5|625|624.7|624.8|624.5|1934
1640177980000|2021-12-22 12:59:40|624.7|624.4|624.4|624.1|624.7|624.4|624.3|624.1|816
1640177990000|2021-12-22 12:59:50|624.5|624.2|624.4|624.1|624.5|624.2|624.3|624.1|400
1640178000000|2021-12-22 13:00:00|624.5|624.2|624.8|624.5|624.8|624.5|624.5|624|565
1640178010000|2021-12-22 13:00:10|624.7|624.6|624.8|624.5|624.8|624.6|624.6|624.3|2054
1640178020000|2021-12-22 13:00:20|624.9|624.6|624.9|624.7|624.9|624.8|624.9|624.5|181
1640178040000|2021-12-22 13:00:40||624.6||624.7||624.7||624.6|0
1640178050000|2021-12-22 13:00:50|625|624.8|625.3|625|625.4|625|625|624.8|1518
1640178060000|2021-12-22 13:01:00|625.4|625.1|624.7|624.4|625.5|625.1|624.6|624.4|2323
1640178070000|2021-12-22 13:01:10||624.3||624.3||624.4||624.2|0
1640178080000|2021-12-22 13:01:20|624.6|624.4|624.5|624.3|624.7|624.4|624.5|624.3|0
1640178090000|2021-12-22 13:01:30|624.6|624.2|624.7|624.4|624.7|624.4|624.4|624|567
1640178100000|2021-12-22 13:01:40|624.8|624.5|625|624.7|625|624.7|624.7|624.4|0
1640178120000|2021-12-22 13:02:00|625.1|624.8|625|624.6|625.1|624.8|625|624.6|1600
1640178130000|2021-12-22 13:02:10|624.8|624.5|624.5|624.3|624.8|624.5|624.5|624.3|2908
1640178150000|2021-12-22 13:02:30|624.4|624.1|624.2|623.8|624.5|624.1|624.1|623.8|779
1640178180000|2021-12-22 13:03:00|624.3|623.9|624.4|624.1|624.6|624.2|624.3|623.9|0
1640178190000|2021-12-22 13:03:10|624.5|624.2|624.7|624.4|624.8|624.4|624.4|624.2|633
1640178200000|2021-12-22 13:03:20|624.6|624.3|624.5|624.2|624.7|624.3|624.4|624.2|777
1640178220000|2021-12-22 13:03:40|624.4||624.4||624.4||624.4||0
1640178230000|2021-12-22 13:03:50|624.5|624.3|624.7|624.3|624.7|624.3|624.5|624.2|0
1640178240000|2021-12-22 13:04:00||624.4||624.4||624.4||624.4|0
1640178250000|2021-12-22 13:04:10|624.5|624.3|624.7|624.5|624.7|624.5|624.5|624.3|65
1640178260000|2021-12-22 13:04:20|624.8|624.6|625|624.7|625|624.8|624.8|624.6|1126
1640178270000|2021-12-22 13:04:30|624.9|624.8|625.2|625|625.2|625|624.9|624.8|6293
1640178280000|2021-12-22 13:04:40|625.3|625.1|625.5|625.3|625.5|625.3|625.3|625.1|14171
1640178290000|2021-12-22 13:04:50|625.4|625.2|625.4|625.1|625.5|625.3|625.3|625.1|231
1640178300000|2021-12-22 13:05:00|625.3|625|624.7|624.4|625.3|625|624.6|624.4|2243
1640178310000|2021-12-22 13:05:10|624.6|624.5|624.7|624.4|624.7|624.5|624.5|624.4|70
1640178320000|2021-12-22 13:05:20|624.8|624.5|624.8|624.6|624.8|624.7|624.7|624.4|2725
1640178330000|2021-12-22 13:05:30|624.9|624.7|624.9|624.5|625.2|624.8|624.8|624.5|5792
1640178340000|2021-12-22 13:05:40|624.8|624.4|624.7|624.4|624.8|624.5|624.7|624.4|0
1640178350000|2021-12-22 13:05:50|624.6|624.3|624.6|624.3|624.6|624.3|624.5|624.3|0
1640178360000|2021-12-22 13:06:00|624.7|624.4|625.2|624.9|625.2|624.9|624.7|624.4|1389
1640178370000|2021-12-22 13:06:10|625.1|624.8|625.1|624.8|625.2|624.8|625.1|624.8|0
1640178380000|2021-12-22 13:06:20|625|624.7|624.8|624.6|625|624.7|624.8|624.6|3212
1640178390000|2021-12-22 13:06:30|624.9|624.7|625|624.7|625|624.7|624.9|624.7|24
1640178400000|2021-12-22 13:06:40|625.1|624.8|625.3|624.9|625.3|625|625.1|624.8|14700
1640178410000|2021-12-22 13:06:50|625.2|624.8|625|624.8|625.3|624.8|625|624.8|3161
1640178420000|2021-12-22 13:07:00|624.9|624.7|624.7|624.4|624.9|624.8|624.6|624.4|4232
1640178430000|2021-12-22 13:07:10|624.8|624.3|624.5|624.2|624.8|624.3|624.3|624.1|480
1640178440000|2021-12-22 13:07:20|624.4|624.1|624.7|624.2|624.7|624.2|624.4|624|0
1640178450000|2021-12-22 13:07:30|624.8|624.3|624.8|624.4|624.8|624.4|624.8|624.3|0
1640178460000|2021-12-22 13:07:40|624.9||624.9||624.9||624.9||0
1640178470000|2021-12-22 13:07:50|624.8||624.8||624.8||624.8||0
1640178480000|2021-12-22 13:08:00|624.9|624.5|624.9|624.6|624.9|624.6|624.7|624.5|2662
1640178490000|2021-12-22 13:08:10|625|624.7|624.8|624.6|625|624.7|624.7|624.6|981
1640178510000|2021-12-22 13:08:30|624.7|624.5|624.7|624.5|624.7|624.5|624.6|624.5|573
1640178520000|2021-12-22 13:08:40|624.6||624.7||624.7||624.6||0
1640178530000|2021-12-22 13:08:50|624.8|624.4|624.6|624.2|624.8|624.5|624.5|624.2|2076
1640178540000|2021-12-22 13:09:00|624.5|624.1|624.4|624.2|624.6|624.3|624.3|624|1725
1640178560000|2021-12-22 13:09:20|624.3|624.3|624.4|624.2|624.4|624.3|624.3|624.2|70
1640178570000|2021-12-22 13:09:30|||||||||500
1640178580000|2021-12-22 13:09:40|624.5|624.3|624.6|624.3|624.6|624.4|624.5|624.2|1720
1640178590000|2021-12-22 13:09:50|624.5|624.2|624.3|624|624.6|624.4|624.3|624|800
1640178600000|2021-12-22 13:10:00|624.4|624.1|624.4|624|624.6|624.2|624.4|624|1871
1640178610000|2021-12-22 13:10:10|624.3|624.1|624.3|624.1|624.3|624.1|624.3|624.1|0
1640178620000|2021-12-22 13:10:20|624.2|624|624.3|624|624.3|624|624.2|624|0
1640178630000|2021-12-22 13:10:30|624.4|624.1|624.6|624.3|624.6|624.3|624.4|624.1|19
1640178640000|2021-12-22 13:10:40|624.7|624.4|624.7|624.5|624.7|624.5|624.6|624.4|1153
1640178650000|2021-12-22 13:10:50|624.6|624.4|625|624.7|625|624.8|624.6|624.4|13289
1640178660000|2021-12-22 13:11:00||624.8||624.8||624.8||624.8|400
1640178670000|2021-12-22 13:11:10|624.9|624.7|624.9|624.6|624.9|624.7|624.8|624.6|406
1640178680000|2021-12-22 13:11:20||624.7||624.6||624.7||624.6|3550
1640178690000|2021-12-22 13:11:30||624.7||624.7||624.8||624.7|1053
1640178700000|2021-12-22 13:11:40||624.6||624.6||624.6||624.6|0
1640178710000|2021-12-22 13:11:50|624.8|624.7|624.8|624.6|624.9|624.7|624.8|624.6|2906
1640178720000|2021-12-22 13:12:00|624.7|624.5|624.5|624.2|624.8|624.5|624.5|624.2|1551
1640178730000|2021-12-22 13:12:10|624.4|624.1|624.4|624.1|624.4|624.1|624.4|624.1|5
1640178740000|2021-12-22 13:12:20|624.3||624.3||624.3||624.3||0
1640178750000|2021-12-22 13:12:30|624.4|624.2|624.5|624.2|624.5|624.3|624.4|624.2|4490
1640178760000|2021-12-22 13:12:40|624.4|624.1|624.6|624.3|624.6|624.3|624.4|624.1|1500
1640178770000|2021-12-22 13:12:50|624.7|624.4|624.7|624.4|624.8|624.5|624.7|624.4|154
1640178780000|2021-12-22 13:13:00|624.5|624.3|624.5|624.3|624.7|624.4|624.5|624.3|3357
1640178790000|2021-12-22 13:13:10|624.6|624.4|624.2|623.9|624.6|624.4|624.2|623.9|3873
1640178800000|2021-12-22 13:13:20|624.1|623.8|624|623.8|624.2|623.9|624|623.8|2060
1640178840000|2021-12-22 13:14:00|623.9|623.9|623.9|623.8|624|623.9|623.9|623.7|4153
1640178850000|2021-12-22 13:14:10|624|623.7|624|623.8|624|623.8|624|623.7|0
1640178860000|2021-12-22 13:14:20|623.9|623.9|624|623.8|624|623.9|623.9|623.8|4124
1640178870000|2021-12-22 13:14:30|623.9|623.7|623.9|623.7|624|623.7|623.9|623.7|418
1640178880000|2021-12-22 13:14:40|624|623.8|624|623.8|624|623.9|624|623.8|228
1640178890000|2021-12-22 13:14:50||623.9||623.8||623.9||623.8|0
1640178900000|2021-12-22 13:15:00|624.2|623.7|624.3|624|624.3|624.1|624.2|623.7|10123
1640178910000|2021-12-22 13:15:10|624.4|624.1|624.5|624.4|624.5|624.4|624.4|624.1|14223
1640178920000|2021-12-22 13:15:20|624.6|624.5|625|624.8|625|624.8|624.6|624.5|2355
1640178930000|2021-12-22 13:15:30|624.9|624.7|625|624.8|625|624.8|624.9|624.6|1437
1640178940000|2021-12-22 13:15:40|624.9|624.6|624.9|624.7|624.9|624.7|624.8|624.6|178
1640178950000|2021-12-22 13:15:50|625|624.8|625|624.7|625|624.8|625|624.7|0
1640178960000|2021-12-22 13:16:00|624.9|624.6|624.9|624.6|625|624.7|624.7|624.6|450
1640178970000|2021-12-22 13:16:10|625|624.7|625|624.7|625|624.7|625|624.6|0
1640178980000|2021-12-22 13:16:20|624.9|624.6|625|624.6|625|624.6|624.9|624.6|275
1640178990000|2021-12-22 13:16:30||624.7||624.7||624.7||624.7|0
1640179000000|2021-12-22 13:16:40||624.8||624.7||624.9||624.7|400
1640179020000|2021-12-22 13:17:00|624.8|624.6|624.8|624.6|624.8|624.7|624.8|624.6|24
1640179030000|2021-12-22 13:17:10|624.7|624.5|624.7|624.5|624.8|624.5|624.7|624.5|422
1640179040000|2021-12-22 13:17:20|624.6||624.7||624.7||624.6||0
1640179050000|2021-12-22 13:17:30|624.6|624.3|624.4|624.1|624.6|624.3|624.4|624.1|2256
1640179060000|2021-12-22 13:17:40|624.5|624.2|624.6|624.2|624.6|624.2|624.5|624.2|0
1640179070000|2021-12-22 13:17:50|624.5|624.4|624.5|624.2|624.5|624.4|624.4|624.2|438
1640179080000|2021-12-22 13:18:00|624.4|624.1|624.2|623.9|624.4|624.1|624.2|623.9|757
1640179090000|2021-12-22 13:18:10||624||624||624||624|0
1640179100000|2021-12-22 13:18:20|624.3|624.1|624.6|624.4|624.9|624.6|624.3|624.1|2184
1640179110000|2021-12-22 13:18:30|624.5||624.6||624.6||624.5||0
1640179130000|2021-12-22 13:18:50|624.7|624.5|624.6|624.4|624.8|624.5|624.6|624.4|0
1640179140000|2021-12-22 13:19:00|624.7|624.5|624.8|624.5|624.9|624.6|624.5|624.4|85
1640179150000|2021-12-22 13:19:10||624.4||624.4||624.4||624.4|0
1640179170000|2021-12-22 13:19:30|624.7|624.5|624.7|624.4|624.8|624.6|624.7|624.4|0
1640179180000|2021-12-22 13:19:40|624.8|624.5|624.9|624.6|624.9|624.7|624.8|624.5|1552
1640179200000|2021-12-22 13:20:00|625|624.7|625|624.6|625|624.9|624.9|624.6|613
1640179210000|2021-12-22 13:20:10|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.7|0
1640179220000|2021-12-22 13:20:20|624.8|624.6|625|624.7|625|624.9|624.7|624.6|3876
1640179240000|2021-12-22 13:20:40|624.9|624.6|625|624.7|625|624.7|624.8|624.6|42
1640179250000|2021-12-22 13:20:50|624.9|624.6|624.9|624.6|624.9|624.6|624.7|624.4|2471
1640179260000|2021-12-22 13:21:00|624.8|624.7|625|624.8|625|624.8|624.7|624.7|507
1640179270000|2021-12-22 13:21:10|625.1|624.9|625.3|625|625.3|625|625.1|624.9|4450
1640179280000|2021-12-22 13:21:20|625.4|625.1|625.5|625.2|625.5|625.2|625.2|625|3388
1640179290000|2021-12-22 13:21:30|625.6|625.3|625.6|625.3|625.7|625.6|625.4|625.3|12328
1640179300000|2021-12-22 13:21:40|625.5|625.4|625.5|625.3|625.5|625.4|625.5|625.3|2372
1640179310000|2021-12-22 13:21:50|625.4|625.2|625.4|625.1|625.4|625.3|625.4|625.1|2283
1640179320000|2021-12-22 13:22:00|625.1|625|625.4|625.1|625.5|625.3|625.1|625|3052
1640179330000|2021-12-22 13:22:10|625.3|625|625.4|625|625.4|625|625.3|625|0
1640179340000|2021-12-22 13:22:20|625.3|625.1|625.3|625|625.4|625.1|625.3|625|0
1640179350000|2021-12-22 13:22:30|625.2||625.3||625.3||625.2||0
1640179360000|2021-12-22 13:22:40|625.4|625.1|625.5|625.2|625.5|625.2|625.4|625.1|400
1640179370000|2021-12-22 13:22:50|625.4|625.1|625.4|625.1|625.4|625.1|625.4|625.1|0
1640179380000|2021-12-22 13:23:00|625.3|625.2|625.3|625.1|625.3|625.2|625.2|625.1|0
1640179390000|2021-12-22 13:23:10|625.2|625|625.2|625|625.2|625|625.2|624.9|414
1640179400000|2021-12-22 13:23:20|625.1||625.2||625.2||625.1||0
1640179410000|2021-12-22 13:23:30||625.1||625.1||625.1||625.1|0
1640179420000|2021-12-22 13:23:40|625.1|625|625.1|624.8|625.1|625|625|624.8|1483
1640179430000|2021-12-22 13:23:50|625|624.9|625|624.8|625.1|624.9|624.9|624.7|400
1640179440000|2021-12-22 13:24:00||624.7||624.7||624.8||624.7|0
1640179450000|2021-12-22 13:24:10|624.9||625||625||624.9||0
1640179470000|2021-12-22 13:24:30|624.9|624.8|625|624.7|625|624.8|624.8|624.7|290
1640179480000|2021-12-22 13:24:40|624.9|624.8|625|624.8|625|624.8|624.9|624.7|2728
1640179490000|2021-12-22 13:24:50|625.1|624.7|625.4|625.2|625.4|625.2|625.1|624.7|4270
1640179500000|2021-12-22 13:25:00|625.5|625.3|625.5|625.1|625.5|625.3|625.4|625.1|0
1640179510000|2021-12-22 13:25:10|625.4||625.4||625.4||625.4||0
1640179520000|2021-12-22 13:25:20|625.3|625.2|625.4|625.2|625.4|625.2|625.3|625.1|32
1640179530000|2021-12-22 13:25:30||625.1||625.1||625.1||625.1|0
1640179540000|2021-12-22 13:25:40||625.2||625.2||625.3||625.1|428
1640179550000|2021-12-22 13:25:50|625.3|625.1|625.4|625.1|625.4|625.2|625.2|625|1846
1640179560000|2021-12-22 13:26:00|625.3|625|625.2|625|625.3|625|625.2|625|0
1640179570000|2021-12-22 13:26:10|625.1|624.9|625.1|624.9|625.1|624.9|625.1|624.9|3163
1640179580000|2021-12-22 13:26:20|625|624.8|625.1|624.9|625.1|624.9|625|624.8|1400
1640179590000|2021-12-22 13:26:30|625|624.8|625.1|625|625.3|625|624.9|624.7|3346
1640179610000|2021-12-22 13:26:50||624.9||625||625||624.9|6535
1640179620000|2021-12-22 13:27:00||624.9||624.9||624.9||624.9|583
1640179640000|2021-12-22 13:27:20|625|625|625.1|624.9|625.1|625|625|624.9|4166
1640179650000|2021-12-22 13:27:30||625||625||625||625|2993
1640179660000|2021-12-22 13:27:40|||||||||7
1640179670000|2021-12-22 13:27:50|625|624.9|625.1|624.9|625.1|624.9|625|624.9|1934
1640179680000|2021-12-22 13:28:00|625|624.8|625|624.8|625|624.8|625|624.8|906
1640179700000|2021-12-22 13:28:20|624.9||625||625||624.9||775
1640179740000|2021-12-22 13:29:00|625.1|624.9|625.1|624.9|625.1|624.9|624.9|624.8|871
1640179750000|2021-12-22 13:29:10|625|624.8|625|624.8|625|624.8|625|624.8|447
1640179770000|2021-12-22 13:29:30|625.1|624.9|625.1|625|625.1|625|625.1|624.9|5903
1640179780000|2021-12-22 13:29:40|||||||||13287
1640179790000|2021-12-22 13:29:50|625.2|625.1|625.6|625.3|625.7|625.3|625.2|625.1|2290
1640179800000|2021-12-22 13:30:00|625.4|625.1|625.5|625.4|625.7|625.4|625.2|625.1|24459
1640179810000|2021-12-22 13:30:10|625.3|625.3|625.3|625.2|625.3|625.3|625.3|625.2|2208
1640179820000|2021-12-22 13:30:20|625.2|625.1|625.1|624.9|625.2|625.1|625|624.9|2833
1640179830000|2021-12-22 13:30:30|625|624.8|625.1|624.8|625.1|624.8|625|624.7|3000
1640179840000|2021-12-22 13:30:40|625.2|624.9|625.3|624.9|625.4|625|625.2|624.9|0
1640179850000|2021-12-22 13:30:50||625||625||625||625|0
1640179860000|2021-12-22 13:31:00|625.2|624.9|625.1|624.7|625.2|624.9|625.1|624.7|0
1640179870000|2021-12-22 13:31:10|625||624.9||625||624.9||0
1640179910000|2021-12-22 13:31:50|624.8||624.8||624.8||624.8||358
1640179920000|2021-12-22 13:32:00|624.9|624.8|625.1|625|625.1|625|624.9|624.8|5842
1640179930000|2021-12-22 13:32:10|625.2|625.1|625.4|625.1|625.5|625.1|625.2|625.1|610
1640179940000|2021-12-22 13:32:20|625.1|625|625.1|625|625.1|625|625.1|624.9|15718
1640179950000|2021-12-22 13:32:30|||||||||296
1640179960000|2021-12-22 13:32:40|625|624.6|624.8|624.6|625|624.7|624.8|624.4|21921
1640179970000|2021-12-22 13:32:50|624.9|624.7|625|624.8|625.1|624.8|624.9|624.6|1436
1640179980000|2021-12-22 13:33:00|624.9|624.7|625|624.8|625|624.8|624.8|624.5|4580
1640179990000|2021-12-22 13:33:10|624.9|624.7|625|624.7|625|624.7|624.9|624.7|0
1640180000000|2021-12-22 13:33:20|624.8|624.4|624.4|624.1|624.8|624.5|624.4|624.1|20806
1640180010000|2021-12-22 13:33:30|624.5|624.2|624.5|624.2|624.5|624.3|624.5|624.2|414
1640180030000|2021-12-22 13:33:50||624.3||624.3||624.4||624.3|0
1640180040000|2021-12-22 13:34:00|624.6|624.4|624.6|624.5|624.7|624.5|624.6|624.3|1207
1640180050000|2021-12-22 13:34:10|624.7|624.3|624.6|624.5|624.7|624.5|624.5|624.2|5460
1640180060000|2021-12-22 13:34:20|624.7|624.4|624.8|624.6|624.9|624.6|624.7|624.4|1840
1640180070000|2021-12-22 13:34:30|624.9|624.7|624.9|624.8|625.1|624.8|624.9|624.7|2052
1640180080000|2021-12-22 13:34:40|624.8|624.7|624.5|624.3|624.8|624.7|624.5|624.3|1016
1640180100000|2021-12-22 13:35:00|624.6|624.1|624.4|624.2|624.6|624.2|624.2|624.1|3117
1640180110000|2021-12-22 13:35:10|624.3|624.1|624.3|624.1|624.3|624.1|624.3|624.1|0
1640180120000|2021-12-22 13:35:20|624.2||624.3||624.3||624.2||0
1640180130000|2021-12-22 13:35:30|624.4|624|624.3|624.1|624.4|624.3|624.3|624|0
1640180140000|2021-12-22 13:35:40|624.4|624.2|624.3|624.1|624.4|624.2|624.3|624.1|1181
1640180150000|2021-12-22 13:35:50|624.2|624|624.1|624|624.2|624|624.1|624|0
1640180160000|2021-12-22 13:36:00|624|623.9|623.8|623.7|624|623.9|623.8|623.6|625
1640180170000|2021-12-22 13:36:10|623.7|623.6|623.7|623.4|623.7|623.6|623.5|623.4|1039
1640180180000|2021-12-22 13:36:20|623.6|623.3|623.4|623.2|623.7|623.4|623.4|623.1|1591
1640180190000|2021-12-22 13:36:30|623.3|623.1|623.5|623.3|623.5|623.4|623.3|623.1|4845
1640180210000|2021-12-22 13:36:50|623.4|623.2|623.4|623.1|623.4|623.2|623.2|622.9|767
1640180220000|2021-12-22 13:37:00|623.3|623.2|623.3|623.1|623.3|623.2|623.3|623.1|0
1640180230000|2021-12-22 13:37:10|623.2|623|623.1|622.9|623.3|623|623.1|622.8|440
1640180240000|2021-12-22 13:37:20|623.2|623|623.4|623.1|623.4|623.1|623.1|623|0
1640180250000|2021-12-22 13:37:30|623.3|623|623.2|622.9|623.3|623|623.2|622.9|1609
1640180270000|2021-12-22 13:37:50|623.5|623|623.6|623.4|623.6|623.4|623.4|622.9|14665
1640180280000|2021-12-22 13:38:00|623.5|623.3|623.3|623|623.5|623.3|623.2|623|1448
1640180290000|2021-12-22 13:38:10|623.2|622.9|623.1|622.8|623.2|622.9|622.9|622.7|58
1640180300000|2021-12-22 13:38:20|623|622.7|623.1|622.8|623.1|622.8|623|622.7|0
1640180310000|2021-12-22 13:38:30||622.7||622.7||622.7||622.7|0
1640180320000|2021-12-22 13:38:40|623|622.6|622.4|622.1|623|622.7|622.3|621.9|2748
1640180330000|2021-12-22 13:38:50|622.3|622|622.4|622.1|622.4|622.1|622.2|621.9|10058
1640180340000|2021-12-22 13:39:00||622||622||622||622|0
1640180350000|2021-12-22 13:39:10|622.2|621.9|622.1|621.8|622.3|622|622.1|621.7|3
1640180360000|2021-12-22 13:39:20|622|621.7|622|621.7|622|621.7|622|621.7|0
1640180370000|2021-12-22 13:39:30|622.1|621.8|622|621.7|622.1|621.8|622|621.7|0
1640180380000|2021-12-22 13:39:40|621.9|621.6|622|621.8|622.1|621.9|621.8|621.5|575
1640180390000|2021-12-22 13:39:50|622.1|621.7|622|621.7|622.1|621.7|622|621.7|0
1640180400000|2021-12-22 13:40:00|622.1|621.8|622.4|622.1|622.5|622.2|622.1|621.8|3338
1640180410000|2021-12-22 13:40:10|622.2|622.2|622.4|622|622.4|622.2|622.2|621.9|4087
1640180420000|2021-12-22 13:40:20|622.5|622.1|622.3|622|622.5|622.2|622.2|622|0
1640180430000|2021-12-22 13:40:30|622.2|621.9|622.3|622|622.3|622|622.2|621.9|0
1640180440000|2021-12-22 13:40:40|622.2|621.9|622.6|622.3|622.6|622.4|622.2|621.9|496
1640180450000|2021-12-22 13:40:50|622.7|622.4|622.7|622.4|622.7|622.4|622.7|622.4|0
1640180470000|2021-12-22 13:41:10||622.5||622.6||622.6||622.4|0
1640180480000|2021-12-22 13:41:20|||||||||160
1640180490000|2021-12-22 13:41:30|622.8|622.7|623.1|622.9|623.1|622.9|622.8|622.7|1186
1640180500000|2021-12-22 13:41:40|623|622.8|623.1|622.9|623.1|622.9|623|622.7|109
1640180510000|2021-12-22 13:41:50|623|622.8|623.1|622.8|623.1|622.9|623|622.7|421
1640180520000|2021-12-22 13:42:00|623||623||623||623||0
1640180530000|2021-12-22 13:42:10|623.1||623.1||623.1||623.1||0
1640180540000|2021-12-22 13:42:20||622.9||622.9||622.9||622.9|0
1640180550000|2021-12-22 13:42:30|623|622.8|623|622.8|623.1|622.9|622.9|622.8|1090
1640180560000|2021-12-22 13:42:40|623.1|622.9|623.1|623|623.4|623|623.1|622.9|487
1640180580000|2021-12-22 13:43:00|623.2|623.1|622.7|622.6|623.2|623.1|622.7|622.4|3772
1640180590000|2021-12-22 13:43:10|622.6|622.4|622.6|622.4|622.7|622.4|622.6|622.3|124
1640180600000|2021-12-22 13:43:20|622.7|622.3|622.7|622.4|622.8|622.5|622.7|622.3|1016
1640180610000|2021-12-22 13:43:30|622.6||622.7||622.7||622.6||0
1640180620000|2021-12-22 13:43:40|622.8|622.5|622.8|622.5|622.9|622.7|622.8|622.5|887
1640180630000|2021-12-22 13:43:50|622.7|622.4|622.6|622.4|622.8|622.4|622.4|622.2|87
1640180640000|2021-12-22 13:44:00|622.7|622.5|622.5|622.2|622.9|622.5|622.3|622|5860
1640180650000|2021-12-22 13:44:10|622.4|622.3|622.5|622.2|622.5|622.4|622.4|622.1|5030
1640180660000|2021-12-22 13:44:20|622.4|622.1|622.4|622.1|622.4|622.1|622.4|622.1|0
1640180670000|2021-12-22 13:44:30|622.3|622|622.4|622.2|622.5|622.2|622.1|621.9|96
1640180680000|2021-12-22 13:44:40|622.2|622.1|622.4|622.2|622.4|622.2|622.2|622|1000
1640180690000|2021-12-22 13:44:50|622.3|622.1|622.4|622.1|622.4|622.2|622.3|622.1|990
1640180700000|2021-12-22 13:45:00|622.3|622.2|622.4|622|622.4|622.2|622.3|622|0
1640180710000|2021-12-22 13:45:10|622.3|622.1|622.3|622|622.4|622.2|622.3|622|1056
1640180720000|2021-12-22 13:45:20|622.4|622.1|622.5|622.3|622.5|622.4|622.3|622.1|770
1640180730000|2021-12-22 13:45:30||622.2||622.2||622.3||622.2|330
1640180740000|2021-12-22 13:45:40||622.3||622.2||622.3||622.2|0
1640180750000|2021-12-22 13:45:50||622.3||622.2||622.3||622.2|21
1640180760000|2021-12-22 13:46:00||622.3||622.3||622.3||622.2|0
1640180770000|2021-12-22 13:46:10|622.6|622.4|622.8|622.5|622.9|622.5|622.6|622.4|1733
1640180780000|2021-12-22 13:46:20|622.6|622.4|622.6|622.5|622.6|622.6|622.6|622.3|6950
1640180790000|2021-12-22 13:46:30|622.7|622.4|622.8|622.6|622.8|622.6|622.7|622.4|11200
1640180820000|2021-12-22 13:47:00|622.7|622.5|622.8|622.6|622.8|622.7|622.7|622.5|1256
1640180830000|2021-12-22 13:47:10|622.9|622.7|623.4|623.1|623.4|623.1|622.9|622.7|1308
1640180840000|2021-12-22 13:47:20|623.3|623.2|623.3|623|623.3|623.2|623.1|623|3207
1640180870000|2021-12-22 13:47:50|623.1|623.1|623.3|623.2|623.5|623.2|623.1|623|1178
1640180880000|2021-12-22 13:48:00|623.4|623.1|623|622.8|623.4|623.1|623|622.8|5945
1640180890000|2021-12-22 13:48:10|622.9|622.7|622.9|622.6|622.9|622.7|622.9|622.6|0
1640180900000|2021-12-22 13:48:20|623|622.7|623|622.8|623|622.9|622.9|622.7|1054
1640180910000|2021-12-22 13:48:30||622.9||622.9||622.9||622.8|0
1640180920000|2021-12-22 13:48:40|623.1|623|623.3|622.9|623.3|623.1|623.1|622.9|563
1640180930000|2021-12-22 13:48:50|623.2|622.8|623.1|622.9|623.2|622.9|623.1|622.8|0
1640180940000|2021-12-22 13:49:00|623.2|622.8|623.1|622.9|623.2|622.9|623.1|622.7|0
1640180950000|2021-12-22 13:49:10|623.2|623|623.4|623.2|623.4|623.2|623.2|623|559
1640180960000|2021-12-22 13:49:20|623.3|623.3|623.4|623.2|623.4|623.3|623.3|623.2|114
1640180970000|2021-12-22 13:49:30||623.1||623.1||623.2||623.1|0
1640180980000|2021-12-22 13:49:40|623.3|623.2|623.1|622.8|623.3|623.2|623.1|622.8|1632
1640180990000|2021-12-22 13:49:50|623|622.7|623.1|622.9|623.1|622.9|623|622.7|742
1640181000000|2021-12-22 13:50:00|623|622.8|623.1|622.9|623.1|622.9|623|622.7|29
1640181010000|2021-12-22 13:50:10|623.2|623|623.2|622.9|623.3|623|623.1|622.8|1556
1640181020000|2021-12-22 13:50:20||623||623||623.1||622.9|0
1640181030000|2021-12-22 13:50:30|623.3|623.1|623.3|623.1|623.5|623.2|623.3|623.1|454
1640181040000|2021-12-22 13:50:40|623|623|623.2|623|623.2|623|623|622.9|4654
1640181050000|2021-12-22 13:50:50||623.1||623.1||623.1||623.1|391
1640181060000|2021-12-22 13:51:00|623.3|623|623.3|623.1|623.4|623.1|623.2|622.9|600
1640181070000|2021-12-22 13:51:10||623.2||623.2||623.2||623.2|12
1640181080000|2021-12-22 13:51:20|623.4|623.3|623.5|623.1|623.6|623.3|623.4|623.1|1604
1640181090000|2021-12-22 13:51:30|623.4|623.2|623.7|623.4|623.7|623.4|623.4|623.2|1100
1640181100000|2021-12-22 13:51:40|623.8|623.5|623.8|623.5|623.8|623.6|623.7|623.4|1389
1640181110000|2021-12-22 13:51:50|623.7|623.4|623.7|623.4|623.7|623.4|623.6|623.4|753
1640181120000|2021-12-22 13:52:00|623.6|623.5|623.6|623.4|623.7|623.5|623.6|623.4|1551
1640181130000|2021-12-22 13:52:10|623.7|623.5|623.9|623.7|624|623.8|623.7|623.5|16651
1640181140000|2021-12-22 13:52:20|624|623.8|624|623.7|624|623.9|623.9|623.7|410
1640181150000|2021-12-22 13:52:30|623.9|623.6|624|623.7|624|623.7|623.9|623.6|1856
1640181180000|2021-12-22 13:53:00|623.9|623.6|623.9|623.5|623.9|623.6|623.6|623.3|2281
1640181190000|2021-12-22 13:53:10|623.6|623.6|623.7|623.5|623.9|623.6|623.6|623.5|1225
1640181200000|2021-12-22 13:53:20|623.8|623.6|623.7|623.5|623.9|623.6|623.6|623.5|84
1640181210000|2021-12-22 13:53:30|623.8|623.6|623.7|623.5|623.9|623.6|623.7|623.5|0
1640181230000|2021-12-22 13:53:50|623.6|623.4|623.5|623.2|623.7|623.4|623.5|623.2|22
1640181240000|2021-12-22 13:54:00|623.6|623.3|623.6|623.4|623.6|623.4|623.4|623.2|84
1640181250000|2021-12-22 13:54:10|623.5|623.5|623.4|623.2|623.6|623.5|623.3|623.2|2168
1640181260000|2021-12-22 13:54:20|623.5|623|623.3|623|623.5|623.1|623.2|623|4400
1640181270000|2021-12-22 13:54:30|623.2||623.3||623.3||623.2||0
1640181280000|2021-12-22 13:54:40|623.2|623.1|623.3|623|623.3|623.1|623.2|623|0
1640181290000|2021-12-22 13:54:50||623.1||623.1||623.1||623.1|0
1640181300000|2021-12-22 13:55:00|623.4|623.2|623.5|623.3|623.6|623.3|623.4|623.2|440
1640181310000|2021-12-22 13:55:10|623.6||623.5||623.6||623.5||0
1640181320000|2021-12-22 13:55:20|623.4|623.2|623.5|623.3|623.5|623.3|623.3|623.2|2320
1640181330000|2021-12-22 13:55:30|623.4|623.2|623.4|623.2|623.4|623.2|623.3|623.2|0
1640181340000|2021-12-22 13:55:40|623.3|623.1|623.2|623|623.3|623.2|623.2|623|2572
1640181350000|2021-12-22 13:55:50|623.1||623.1||623.2||623.1||0
1640181360000|2021-12-22 13:56:00|623.2|622.9|623.2|622.9|623.3|622.9|623.1|622.8|1271
1640181370000|2021-12-22 13:56:10|623.3|623|623.5|623.2|623.5|623.2|623.2|623|466
1640181380000|2021-12-22 13:56:20||623.3||623.3||623.3||623.3|0
1640181390000|2021-12-22 13:56:30|623.6|623.4|623.7|623.5|623.7|623.5|623.6|623.4|1214
1640181400000|2021-12-22 13:56:40|623.6||623.6||623.8||623.6||589
1640181410000|2021-12-22 13:56:50|623.5|623.4|623.6|623.3|623.6|623.4|623.5|623.3|2648
1640181420000|2021-12-22 13:57:00|623.5|623.1|623.2|623|623.5|623.3|623.1|623|7087
1640181430000|2021-12-22 13:57:10|623.1|622.8|622.7|622.5|623.1|622.8|622.6|622.4|4987
1640181440000|2021-12-22 13:57:20|622.8|622.6|623.1|622.8|623.2|622.9|622.8|622.6|1295
1640181450000|2021-12-22 13:57:30||622.7||622.7||622.7||622.7|0
1640181460000|2021-12-22 13:57:40|623.2|622.8|623.2|622.9|623.3|623|623.2|622.8|0
1640181470000|2021-12-22 13:57:50|623.1|622.8|623.1|622.8|623.1|622.8|623|622.7|0
1640181480000|2021-12-22 13:58:00|623.2|622.9|623.5|623.1|623.5|623.1|623.2|622.9|690
1640181500000|2021-12-22 13:58:20|623.4|623.2|623.4|623.2|623.4|623.2|623.4|623.2|0
1640181510000|2021-12-22 13:58:30|623.5|623.3|623.7|623.4|623.8|623.5|623.5|623.1|2035
1640181520000|2021-12-22 13:58:40|623.6|623.3|623.6|623.4|623.6|623.4|623.6|623.3|0
1640181530000|2021-12-22 13:58:50|623.5||623.7||623.7||623.5||0
1640181540000|2021-12-22 13:59:00|623.8|623.5|623.7|623.5|623.8|623.5|623.7|623.4|0
1640181550000|2021-12-22 13:59:10|623.8|623.6|623.8|623.6|623.9|623.7|623.7|623.6|37
1640181560000|2021-12-22 13:59:20|623.9|623.7|623.7|623.4|624|623.7|623.6|623.4|428
1640181570000|2021-12-22 13:59:30|623.6|623.5|623.4|623.1|623.7|623.5|623.4|623.1|1238
1640181580000|2021-12-22 13:59:40|623.3|623|623.3|623|623.4|623.1|623.3|623|0
1640181590000|2021-12-22 13:59:50|623.4|623.1|623.1|622.9|623.4|623.1|623.1|622.9|4
1640181600000|2021-12-22 14:00:00|623.2|622.8|623.3|623|623.3|623.1|623.2|622.8|0
1640181610000|2021-12-22 14:00:10|623.4|623.1|623.5|623.2|623.5|623.2|623.3|623.1|111
1640181620000|2021-12-22 14:00:20|623.4|623.1|623.3|623.1|623.4|623.1|623.3|623|45
1640181630000|2021-12-22 14:00:30|623.4|622.9|623.2|622.9|623.4|622.9|623.1|622.8|4000
1640181640000|2021-12-22 14:00:40|623.3|623|623.4|623.1|623.4|623.1|623.3|623|0
1640181650000|2021-12-22 14:00:50|623.5|623.2|623.5|623.3|623.5|623.3|623.4|623.2|364
1640181660000|2021-12-22 14:01:00|623.4|623.2|623.4|623.2|623.5|623.3|623.3|623.2|4636
1640181680000|2021-12-22 14:01:20|623.5|623.3|623.6|623.5|623.7|623.5|623.5|623.3|618
1640181690000|2021-12-22 14:01:30|623.7|624|623.9|623.8|624.1|624|623.6|623.6|20000
1640181700000|2021-12-22 14:01:40|624|623.9|624.5|624.1|624.6|624.1|624|623.8|919
1640181710000|2021-12-22 14:01:50|624.4|624.2|624.6|624.3|624.8|624.5|624.4|624.2|4843
1640181720000|2021-12-22 14:02:00|624.7|624.4|624.5|624.3|625|624.7|624.5|624.3|19530
1640181730000|2021-12-22 14:02:10|624.6|624.2|624.2|624|624.6|624.2|624.2|623.9|0
1640181740000|2021-12-22 14:02:20|624.3|623.9|624.2|623.8|624.3|623.9|624.1|623.8|0
1640181750000|2021-12-22 14:02:30|624.1|623.7|624.3|624|624.4|624.1|624|623.6|3351
1640181760000|2021-12-22 14:02:40|624.4|624.1|624.5|624.2|624.6|624.2|624.3|624.1|1000
1640181770000|2021-12-22 14:02:50|624.6||624.6||624.6||624.5||0
1640181780000|2021-12-22 14:03:00|624.3|624.3|624.5|624.2|624.6|624.4|624.3|624.2|52
1640181790000|2021-12-22 14:03:10|624.4|624.1|624.3|624|624.4|624.2|624.3|624|2524
1640181800000|2021-12-22 14:03:20|624.2|623.9|624.3|624|624.3|624|624.2|623.9|0
1640181810000|2021-12-22 14:03:30|624.4|623.9|623.7|623.5|624.4|623.9|623.6|623.3|8256
1640181820000|2021-12-22 14:03:40|623.6|623.6|623.7|623.5|623.7|623.6|623.6|623.5|208
1640181830000|2021-12-22 14:03:50|623.9|623.6|624.2|623.9|624.2|623.9|623.9|623.6|35827
1640181840000|2021-12-22 14:04:00|624.1|623.8|624.2|623.9|624.3|624|624|623.8|1008
1640181850000|2021-12-22 14:04:10|624.1|623.8|624|623.7|624.1|623.8|623.8|623.6|10591
1640181860000|2021-12-22 14:04:20|624.1|623.8|624.1|623.8|624.3|624|624|623.7|0
1640181870000|2021-12-22 14:04:30|624|623.7|624.5|624.2|624.6|624.3|624|623.7|2346
1640181880000|2021-12-22 14:04:40|624.6|624.3|624.6|624.3|624.6|624.3|624.5|624.2|0
1640181890000|2021-12-22 14:04:50|624.5|624.2|624.2|624|624.6|624.3|624.1|623.8|5163
1640181900000|2021-12-22 14:05:00|624.1|623.9|624.2|624|624.2|624|624.1|623.8|2456
1640181910000|2021-12-22 14:05:10|624.1|623.9|624.2|624|624.2|624|624|623.8|1335
1640181920000|2021-12-22 14:05:20|624.1||624.2||624.2||624.1||862
1640181930000|2021-12-22 14:05:30|624.1|624.1|624|623.6|624.2|624.1|623.7|623.6|5504
1640181940000|2021-12-22 14:05:40|624.1||624.1||624.1||624.1||0
1640181950000|2021-12-22 14:05:50|624|623.7|624.1|623.8|624.2|623.8|624|623.7|0
1640181960000|2021-12-22 14:06:00|624|623.7|623.9|623.7|624|623.7|623.9|623.7|24
1640181970000|2021-12-22 14:06:10|623.8|623.6|623.7|623.6|623.8|623.6|623.7|623.6|981
1640181980000|2021-12-22 14:06:20|623.8|623.7|624|623.7|624|623.7|623.8|623.7|177
1640181990000|2021-12-22 14:06:30|624.1|623.6|623.4|623.1|624.1|623.7|623.3|622.9|5304
1640182000000|2021-12-22 14:06:40|623.3||623.4||623.5||623.3||0
1640182010000|2021-12-22 14:06:50|623.5|623.2|623.5|623.1|623.5|623.2|623.4|623.1|0
1640182020000|2021-12-22 14:07:00|623.4|623.2|624|623.8|624.1|623.8|623.4|623.2|26163
1640182030000|2021-12-22 14:07:10|624.1|623.7|624.2|623.8|624.3|624|624.1|623.7|0
1640182040000|2021-12-22 14:07:20|624.1|623.9|624|623.7|624.2|623.9|623.9|623.6|0
1640182050000|2021-12-22 14:07:30|623.9|623.6|623.8|623.5|623.9|623.7|623.8|623.4|0
1640182060000|2021-12-22 14:07:40|623.7|623.4|623.4|623.2|623.7|623.4|623.4|623.2|0
1640182070000|2021-12-22 14:07:50|623.3|623.1|623.4|623.1|623.4|623.1|623.3|622.9|913
1640182080000|2021-12-22 14:08:00|623.5|623.2|623.5|623.3|623.6|623.3|623.4|623.1|0
1640182090000|2021-12-22 14:08:10|623.4|623.2|623.2|622.8|623.5|623.2|623.1|622.8|1231
1640182100000|2021-12-22 14:08:20|623.1|622.7|623.3|623|623.3|623|622.9|622.6|2512
1640182110000|2021-12-22 14:08:30|623.2|622.9|622.9|622.7|623.2|622.9|622.9|622.7|173
1640182140000|2021-12-22 14:09:00|622.8|622.5|622.8|622.5|622.9|622.7|622.8|622.5|1259
1640182150000|2021-12-22 14:09:10|622.7||622.7||622.8||622.7||0
1640182160000|2021-12-22 14:09:20|622.6|622.3|622.4|622.1|622.6|622.3|622.4|622.1|1333
1640182170000|2021-12-22 14:09:30|622.3|622|622.4|622.1|622.4|622.1|622.3|622|0
1640182180000|2021-12-22 14:09:40|622.3|622|622.4|622.1|622.4|622.1|622.3|622|1850
1640182190000|2021-12-22 14:09:50|622.3|622|622.4|622.1|622.4|622.2|622.2|621.8|1753
1640182200000|2021-12-22 14:10:00|622.3|622|622.3|622|622.3|622|622.3|622|0
1640182210000|2021-12-22 14:10:10|622.4|622.1|622.3|622|622.4|622.1|622.3|622|0
1640182220000|2021-12-22 14:10:20|622.2|622.1|622.2|622|622.4|622.1|622.1|622|1059
1640182230000|2021-12-22 14:10:30|622.3|622.1|622.4|622.1|622.4|622.1|622.3|622.1|6
1640182240000|2021-12-22 14:10:40|622.5|622.2|622.5|622.1|622.6|622.3|622.5|622.1|949
1640182250000|2021-12-22 14:10:50|622.6|622.2|622.5|622.3|622.6|622.3|622.5|622.2|500
1640182270000|2021-12-22 14:11:10|622.6|622.4|622.6|622.3|622.7|622.4|622.6|622.3|384
1640182280000|2021-12-22 14:11:20|622.5|622.4|622.6|622.5|622.6|622.5|622.5|622.3|230
1640182290000|2021-12-22 14:11:30|||||||||567
1640182300000|2021-12-22 14:11:40|622.5|622.4|623.1|622.8|623.1|623|622.4|622.3|33070
1640182310000|2021-12-22 14:11:50|623.2|622.9|623.6|623.3|623.7|623.3|623.2|622.9|389
1640182320000|2021-12-22 14:12:00|623.5|622.4|622.8|622.5|623.5|622.8|622.6|622.4|65532
1640182330000|2021-12-22 14:12:10|622.9|622.6|622.9|622.7|623.2|623|622.8|622.6|7414
1640182340000|2021-12-22 14:12:20|623|622.5|622.9|622.6|623|622.6|622.7|622.4|682
1640182350000|2021-12-22 14:12:30|623|622.7|623|622.8|623.2|623|623|622.7|1262
1640182360000|2021-12-22 14:12:40|623.1|622.9|623.2|623|623.3|623.1|623.1|622.9|1505
1640182370000|2021-12-22 14:12:50|623.3|622.8|623.3|623|623.3|623|623.2|622.8|0
1640182380000|2021-12-22 14:13:00|623.2|622.9|623|622.8|623.3|623.1|623|622.8|7256
1640182390000|2021-12-22 14:13:10|622.9|622.7|622.9|622.7|622.9|622.7|622.8|622.7|25
1640182400000|2021-12-22 14:13:20|623|622.8|623|622.8|623|622.8|623|622.8|0
1640182410000|2021-12-22 14:13:30|622.9|622.7|623.1|622.8|623.1|622.8|622.9|622.7|155
1640182420000|2021-12-22 14:13:40|623|622.7|623|622.7|623|622.7|623|622.7|0
1640182430000|2021-12-22 14:13:50|622.9||622.8||622.9||622.8||0
1640182440000|2021-12-22 14:14:00|622.7|622.5|622.8|622.6|622.8|622.6|622.6|622.5|25
1640182450000|2021-12-22 14:14:10|622.7||622.7||622.8||622.7||0
1640182460000|2021-12-22 14:14:20|622.8||622.7||622.8||622.7||1278
1640182470000|2021-12-22 14:14:30|622.6|622.5|622.7|622.5|622.7|622.5|622.6|622.5|170
1640182480000|2021-12-22 14:14:40|622.6||622.6||622.6||622.6||0
1640182490000|2021-12-22 14:14:50|622.5|622.3|622.2|622|622.7|622.5|622.2|622|4013
1640182510000|2021-12-22 14:15:10|622.1|622.1|622.3|622|622.4|622.1|622.1|622|1767
1640182520000|2021-12-22 14:15:20|622.2|622.1|622.2|622|622.2|622.1|622.2|622|459
1640182530000|2021-12-22 14:15:30|622.3|622.1|622.3|622|622.3|622.2|622.3|622|306
1640182540000|2021-12-22 14:15:40|622.4|622.1|622.3|622|622.6|622.3|622.2|622|2155
1640182570000|2021-12-22 14:16:10|622.2|621.9|621|620.7|622.2|621.9|620.9|620.7|34457
1640182580000|2021-12-22 14:16:20|621.1|620.8|621.1|620.9|621.3|621|621|620.8|4941
1640182600000|2021-12-22 14:16:40|621|620.8|621|620.8|621.1|620.8|620.9|620.8|2863
1640182610000|2021-12-22 14:16:50|620.9|620.7|620.9|620.5|621|620.7|620.7|620.4|2221
1640182620000|2021-12-22 14:17:00|621|620.7|621|620.9|621.2|620.9|621|620.7|59
1640182630000|2021-12-22 14:17:10|621.1|621|621.2|621.1|621.5|621.2|621.1|621|787
1640182640000|2021-12-22 14:17:20|621.3|621.2|621.4|621.1|621.5|621.2|621.2|621.1|852
1640182650000|2021-12-22 14:17:30|621.5|621.2|621.4|621.1|621.5|621.2|621.2|621.1|0
1640182660000|2021-12-22 14:17:40|621.5|621.2|621.4|621.1|621.5|621.2|621.4|621.1|400
1640182680000|2021-12-22 14:18:00||621.2||621.1||621.2||621.1|403
1640182690000|2021-12-22 14:18:10|621.3|621.2|621.3|621.1|621.3|621.2|621.3|621.1|0
1640182700000|2021-12-22 14:18:20|621.4|621.2|621.6|621.3|621.6|621.3|621.4|621.2|0
1640182710000|2021-12-22 14:18:30|621.7|621.4|621.7|621.4|621.7|621.4|621.6|621.3|0
1640182720000|2021-12-22 14:18:40|621.6|621.3|621.7|621.3|621.7|621.4|621.6|621.3|0
1640182730000|2021-12-22 14:18:50|621.8|621.4|621.8|621.5|621.9|621.6|621.8|621.4|0
1640182740000|2021-12-22 14:19:00|621.7|621.4|621.5|621.3|621.7|621.4|621.5|621.2|937
1640182750000|2021-12-22 14:19:10|621.6|621.2|621.5|621.3|621.6|621.3|621.4|621.2|0
1640182760000|2021-12-22 14:19:20|621.6|621.4|621.8|621.6|621.9|621.6|621.6|621.4|780
1640182770000|2021-12-22 14:19:30|621.9|621.7|621.9|621.7|621.9|621.8|621.9|621.7|368
1640182780000|2021-12-22 14:19:40|622|621.8|622.3|622.1|622.3|622.1|622|621.8|19757
1640182790000|2021-12-22 14:19:50|622.4|622|622.5|622.1|622.5|622.1|622.3|622|0
1640182800000|2021-12-22 14:20:00|622.4|622|622.4|622.1|622.5|622.1|622.2|622|1124
1640182810000|2021-12-22 14:20:10|622.3|622|622.3|622|622.3|622|622.3|622|0
1640182820000|2021-12-22 14:20:20|622.2|621.9|621.8|621.6|622.2|621.9|621.8|621.6|1404
1640182830000|2021-12-22 14:20:30|621.7|621.4|622.2|621.8|622.2|621.8|621.6|621.4|1481
1640182840000|2021-12-22 14:20:40|622.1||622.2||622.2||622.1||0
1640182850000|2021-12-22 14:20:50|622.3|621.9|622.4|622|622.4|622|622.3|621.9|0
1640182860000|2021-12-22 14:21:00|622.5|622.1|622.2|622|622.5|622.2|622.1|621.9|0
1640182870000|2021-12-22 14:21:10|622.1|621.8|622.3|622|622.3|622|622.1|621.8|3
1640182880000|2021-12-22 14:21:20|622.2|621.9|622.3|622.1|622.4|622.1|622.2|621.9|0
1640182890000|2021-12-22 14:21:30|622.4|622|622.3|621.9|622.4|622|622.2|621.9|621
1640182900000|2021-12-22 14:21:40|622.2|622|622.1|621.9|622.3|622|622.1|621.7|1440
1640182910000|2021-12-22 14:21:50|622.2|621.8|622.2|621.8|622.2|621.9|622.1|621.8|437
1640182920000|2021-12-22 14:22:00|622.1|621.9|622.4|622|622.4|622|622|621.9|69
1640182930000|2021-12-22 14:22:10|622.3|621.9|622.3|622|622.6|622.2|622.3|621.9|519
1640182940000|2021-12-22 14:22:20|622.4|622.1|622.4|622|622.4|622.1|622.3|622|0
1640182950000|2021-12-22 14:22:30|622.3||622.3||622.3||622.3||0
1640182960000|2021-12-22 14:22:40|622.2|621.9|622|621.8|622.2|621.9|621.9|621.6|2535
1640182970000|2021-12-22 14:22:50|621.9|621.6|621.8|621.6|621.9|621.6|621.8|621.6|950
1640182990000|2021-12-22 14:23:10|621.9|621.7|622.1|621.8|622.1|621.8|621.9|621.7|884
1640183000000|2021-12-22 14:23:20|622.2|621.9|622.2|622|622.2|622|622.2|621.8|0
1640183010000|2021-12-22 14:23:30|622.3|621.9|622.2|621.9|622.3|621.9|622.1|621.9|1433
1640183020000|2021-12-22 14:23:40|622.1|621.8|622|621.8|622.2|621.8|621.9|621.7|788
1640183030000|2021-12-22 14:23:50|621.9|621.7|621.8|621.4|621.9|621.7|621.7|621.4|1902
1640183040000|2021-12-22 14:24:00|621.9|621.5|621.9|621.6|621.9|621.6|621.7|621.4|0
1640183050000|2021-12-22 14:24:10||621.5||621.6||621.6||621.5|0
1640183060000|2021-12-22 14:24:20|622|621.7|622|621.7|622|621.8|621.9|621.6|1694
1640183070000|2021-12-22 14:24:30|622.1|621.8|622|621.7|622.2|621.9|621.9|621.7|20628
1640183080000|2021-12-22 14:24:40|621.9||621.9||621.9||621.9||0
1640183090000|2021-12-22 14:24:50|622|621.8|622.4|622.1|622.6|622.3|621.9|621.7|4447
1640183100000|2021-12-22 14:25:00|622.5|622.2|622.5|622.2|622.6|622.3|622.3|622|1550
1640183110000|2021-12-22 14:25:10|622.6||622.5||622.6||622.5||0
1640183120000|2021-12-22 14:25:20|622.4|622.1|622.7|622.4|622.7|622.4|622.3|622.1|503
1640183130000|2021-12-22 14:25:30|622.8|622.5|622.7|622.2|622.8|622.5|622.7|622.2|0
1640183140000|2021-12-22 14:25:40|622.6||622.6||622.6||622.6||0
1640183150000|2021-12-22 14:25:50|622.7|622.3|622.8|622.5|622.8|622.5|622.6|622.3|32
1640183160000|2021-12-22 14:26:00|622.7|622.4|622.6|622.4|622.7|622.5|622.6|622.4|0
1640183170000|2021-12-22 14:26:10|622.7||622.6||622.7||622.6||0
1640183180000|2021-12-22 14:26:20|622.7|622.5|622.8|622.4|622.8|622.5|622.5|622.4|107
1640183190000|2021-12-22 14:26:30|622.7|622.5|622.8|622.5|622.8|622.6|622.7|622.5|0
1640183200000|2021-12-22 14:26:40||622.6||622.7||622.7||622.5|0
1640183220000|2021-12-22 14:27:00|622.7|622.6|622.6|622.4|622.8|622.6|622.5|622.2|3820
1640183230000|2021-12-22 14:27:10|622.5|622.2|622.6|622.4|622.7|622.5|622.5|622.2|202
1640183240000|2021-12-22 14:27:20|622.5|622.3|622.5|622.3|622.7|622.4|622.5|622.3|860
1640183250000|2021-12-22 14:27:30|622.6|622.4|622.8|622.4|622.8|622.5|622.6|622.4|0
1640183260000|2021-12-22 14:27:40|622.7|621|622.3|621.9|622.7|622.2|621.8|621|73815
1640183270000|2021-12-22 14:27:50|622.2|622|622.3|622.1|622.3|622.2|622.2|622|1174
1640183280000|2021-12-22 14:28:00|622.2|622|622.3|622.1|622.3|622.1|622.2|622|0
1640183290000|2021-12-22 14:28:10|622.2|622.2|622.3|622.2|622.3|622.2|622.2|622.2|915
1640183300000|2021-12-22 14:28:20|622.4|622.1|622.5|622.4|622.6|622.4|622.4|622.1|301
1640183310000|2021-12-22 14:28:30|622.4|622.3|622.7|622.4|622.7|622.5|622.3|622|5368
1640183320000|2021-12-22 14:28:40|622.6|622.5|622.3|622|622.8|622.6|622.2|621.9|7111
1640183330000|2021-12-22 14:28:50|622.2|622.1|622.4|622.1|622.5|622.2|622.2|622|2130
1640183340000|2021-12-22 14:29:00|622.3|622|622.4|622.1|622.4|622.1|622.3|622|0
1640183350000|2021-12-22 14:29:10|622.3|622.2|622.5|622.2|622.6|622.3|622.3|622.2|0
1640183360000|2021-12-22 14:29:20|622.3|622.3|622.5|622.3|622.5|622.3|622.3|622.2|931
1640183370000|2021-12-22 14:29:30|622.6|622.2|622.4|622.2|622.6|622.3|622.3|622.2|2851
1640183380000|2021-12-22 14:29:40|622|621.9|622.2|621.9|622.4|622.1|622|621.8|15123
1640183390000|2021-12-22 14:29:50|622.1|621.8|622.1|621.8|622.2|621.8|622.1|621.7|0
1640183400000|2021-12-22 14:30:00|622.2|621.9|621.7|621.5|622.3|622|621.5|621.1|19909
1640183410000|2021-12-22 14:30:10|621.6|621.4|621.5|621.1|621.8|621.5|621.2|621|5351
1640183420000|2021-12-22 14:30:20|621.4|621.2|621.9|621.5|622|621.5|621.4|621.2|0
1640183430000|2021-12-22 14:30:30|622|621.6|621.9|621.5|622|621.7|621.9|621.5|0
1640183440000|2021-12-22 14:30:40|621.8|621.6|621.7|621.5|622|621.8|621.7|621.5|0
1640183450000|2021-12-22 14:30:50|621.8|621.6|621.9|621.6|621.9|621.6|621.7|621.5|0
1640183460000|2021-12-22 14:31:00|621.8|621.5|621.4|621.1|621.8|621.5|621.4|621.1|1307
1640183470000|2021-12-22 14:31:10|621.3|621.2|621.6|621.4|621.6|621.4|621.3|621.1|347
1640183480000|2021-12-22 14:31:20||621.3||621.3||621.4||621.3|0
1640183490000|2021-12-22 14:31:30|621.5|621.1|621.2|621.1|621.5|621.2|621.2|621|1235
1640183500000|2021-12-22 14:31:40|621.3|621|621.5|621.2|621.5|621.2|621.3|621|44
1640183510000|2021-12-22 14:31:50|621.4|621.1|621.5|621.2|621.5|621.2|621.3|621|1227
1640183520000|2021-12-22 14:32:00|621.4|621.1|621.2|621|621.4|621.1|621|620.9|2489
1640183530000|2021-12-22 14:32:10|621.1|620.9|620.5|620.2|621.2|620.9|620.4|620|6444
1640183540000|2021-12-22 14:32:20|620.4|620|620|619.6|620.4|620.1|619.8|619.5|16490
1640183550000|2021-12-22 14:32:30|620.1|619.7|620.3|620.1|620.5|620.2|620.1|619.7|352
1640183560000|2021-12-22 14:32:40|620.2|620|621|620.6|621|620.7|620.2|619.9|4479
1640183570000|2021-12-22 14:32:50|620.9|620.5|621.1|620.7|621.2|620.8|620.7|620.4|1846
1640183580000|2021-12-22 14:33:00|621.2|620.8|621.1|620.9|621.4|621.1|621|620.8|1325
1640183590000|2021-12-22 14:33:10|621|620.8|621.3|621|621.4|621|621|620.8|1179
1640183600000|2021-12-22 14:33:20|621.2|620.9|621.3|621|621.4|621.1|621.1|620.9|25012
1640183610000|2021-12-22 14:33:30|621.4|621.1|621.7|621.3|621.8|621.3|621.3|621|0
1640183620000|2021-12-22 14:33:40|621.8|621.4|621.9|621.5|622|621.6|621.7|621.4|843
1640183630000|2021-12-22 14:33:50|621.8||621.7||621.8||621.7||0
1640183640000|2021-12-22 14:34:00|621.8|621.4|621.6|621.3|621.8|621.4|621.3|621.1|3996
1640183650000|2021-12-22 14:34:10|621.5|621.2|622.1|621.7|622.2|621.7|621.5|621.2|1775
1640183660000|2021-12-22 14:34:20|622.2|621.6|622|621.7|622.2|621.7|621.9|621.5|0
1640183670000|2021-12-22 14:34:30|621.9|621.6|622.2|621.7|622.2|621.7|621.8|621.6|2116
1640183680000|2021-12-22 14:34:40|622.1|621.8|621.9|621.8|622.3|622|621.9|621.7|1517
1640183690000|2021-12-22 14:34:50|622.1|621.6|622.2|621.8|622.2|621.9|622.1|621.5|2578
1640183700000|2021-12-22 14:35:00|622.3|621.9|622|621.7|622.3|622|622|621.7|400
1640183710000|2021-12-22 14:35:10|622.1|621.8|621.8|621.5|622.1|621.8|621.5|621.2|16735
1640183720000|2021-12-22 14:35:20|621.7|621.4|621.4|621|621.8|621.5|621.3|620.9|1180
1640183730000|2021-12-22 14:35:30|621.5|620.9|621.1|620.9|621.5|621|621.1|620.7|443
1640183740000|2021-12-22 14:35:40|621|620.7|621.5|621.2|621.5|621.3|621|620.7|397
1640183750000|2021-12-22 14:35:50|621.4|621.1|621.7|621.4|621.7|621.4|621.3|621.1|3081
1640183760000|2021-12-22 14:36:00|621.8|621.5|621.6|621.4|621.8|621.5|621.6|621.4|0
1640183770000|2021-12-22 14:36:10|621.7|621.5|621.7|621.4|621.8|621.5|621.6|621.4|1063
1640183780000|2021-12-22 14:36:20|621.8|621.2|621.3|621|621.8|621.2|621.3|621|3362
1640183790000|2021-12-22 14:36:30|621.4|621.1|621.4|621.1|621.4|621.1|621.3|621|0
1640183800000|2021-12-22 14:36:40|621.3|621|621.3|621|621.4|621|621.1|621|657
1640183810000|2021-12-22 14:36:50|621.2|620.9|620.9|620.7|621.2|620.9|620.9|620.6|2752
1640183820000|2021-12-22 14:37:00|620.8|620.8|620.9|620.6|620.9|620.8|620.8|620.6|6697
1640183830000|2021-12-22 14:37:10||620.7||620.6||620.7||620.6|0
1640183840000|2021-12-22 14:37:20|620.8|620.5|620.7|620.4|620.8|620.5|620.6|620.4|449
1640183850000|2021-12-22 14:37:30|620.6|620.3|620|619.6|620.6|620.3|619.9|619.5|896
1640183860000|2021-12-22 14:37:40|620.1|619.7|619.9|619.5|620.1|619.9|619.8|619.3|566
1640183870000|2021-12-22 14:37:50|619.8|619.4|619.9|619.4|619.9|619.4|619.8|619.4|0
1640183880000|2021-12-22 14:38:00|620|619.5|620|619.6|620.1|619.9|619.9|619.5|26
1640183890000|2021-12-22 14:38:10|620.1|619.7|620.4|620|620.4|620|620.1|619.7|38
1640183900000|2021-12-22 14:38:20|620.3|619.9|620|619.7|620.3|619.9|619.9|619.7|612
1640183910000|2021-12-22 14:38:30|620.1|619.8|620|619.7|620.2|619.9|619.9|619.7|10
1640183920000|2021-12-22 14:38:40|620.1|619.8|620.8|620.5|620.8|620.5|620.1|619.7|150
1640183930000|2021-12-22 14:38:50|620.9|620.6|620.8|620.6|620.9|620.6|620.8|620.6|0
1640183940000|2021-12-22 14:39:00|620.9|620.7|620.9|620.6|621.2|620.9|620.7|620.5|15880
1640183950000|2021-12-22 14:39:10|621.1|620.7|621.1|620.7|621.1|620.8|621|620.6|37
1640183960000|2021-12-22 14:39:20|621|620.8|621.6|621.3|621.8|621.6|621|620.8|6377
1640183970000|2021-12-22 14:39:30|621.4|621.1|621.4|621.1|621.4|621.1|621.3|621|2131
1640183980000|2021-12-22 14:39:40|621.3|621|621.3|621.1|621.3|621.1|621.2|620.9|0
1640183990000|2021-12-22 14:39:50|621.4|621.2|621.3|621|621.4|621.2|621.1|620.9|3
1640184000000|2021-12-22 14:40:00|621.2|620.9|620.7|620.5|621.2|620.9|620.6|620.5|1238
1640184010000|2021-12-22 14:40:10|620.6|620.4|621.2|620.8|621.3|620.9|620.6|620.3|7910
1640184020000|2021-12-22 14:40:20|621.1|620.7|621|620.9|621.1|620.9|620.9|620.7|0
1640184030000|2021-12-22 14:40:30||620.8||620.8||620.8||620.8|0
1640184040000|2021-12-22 14:40:40|621.1|620.9|621|620.8|621.3|620.9|621|620.8|646
1640184050000|2021-12-22 14:40:50|620.9|620.6|620.9|620.5|620.9|620.6|620.6|620.3|897
1640184060000|2021-12-22 14:41:00|620.8|620.6|620.7|620.4|620.9|620.6|620.5|620.4|1590
1640184070000|2021-12-22 14:41:10|620.8|620.5|620.7|620.4|620.9|620.5|620.7|620.4|0
1640184080000|2021-12-22 14:41:20|620.6|620.5|620.7|620.4|620.7|620.5|620.5|620.3|1467
1640184090000|2021-12-22 14:41:30|620.8|620.5|620.7|620.3|621|620.7|620.7|620.3|2991
1640184100000|2021-12-22 14:41:40|620.8|620.4|621|620.6|621.2|620.9|620.8|620.4|2932
1640184110000|2021-12-22 14:41:50|621.1|620.7|621|620.7|621.1|620.8|621|620.7|0
1640184120000|2021-12-22 14:42:00|621.1|620.8|621.3|620.9|621.3|620.9|621.1|620.8|0
1640184130000|2021-12-22 14:42:10|621.2|620.8|621.1|620.7|621.2|620.8|621|620.7|300
1640184140000|2021-12-22 14:42:20|621|620.5|620.8|620.6|621|620.6|620.7|620.4|468
1640184150000|2021-12-22 14:42:30|620.7|620.3|620.7|620.3|620.7|620.4|620.6|620.2|10000
1640184160000|2021-12-22 14:42:40|620.8|620.4|620.7|620.4|621|620.6|620.6|620.2|801
1640184170000|2021-12-22 14:42:50|620.8|620.5|621.2|620.8|621.2|620.9|620.8|620.5|2239
1640184180000|2021-12-22 14:43:00|621.3|620.9|620.4|620.2|621.3|620.9|620.4|620.1|1919
1640184190000|2021-12-22 14:43:10|620.6|620.3|621|620.6|621.1|620.8|620.6|620.3|13232
1640184200000|2021-12-22 14:43:20|621.1|620.7|621.1|620.9|621.3|621|621.1|620.7|508
1640184210000|2021-12-22 14:43:30|621.2|620.8|621|620.6|621.2|620.8|621|620.6|263
1640184220000|2021-12-22 14:43:40|621.1|620.7|621.4|621|621.5|621.2|621.1|620.7|400
1640184230000|2021-12-22 14:43:50|621.5||621.4||621.5||621.4||0
1640184240000|2021-12-22 14:44:00|621.5|621.1|621.4|621.3|621.8|621.4|621.4|621.1|179
1640184250000|2021-12-22 14:44:10|621.5|621.2|621.4|621.2|621.6|621.3|621.1|620.9|1543
1640184260000|2021-12-22 14:44:20|621.2|621|621.3|621|621.4|621|621.2|621|0
1640184270000|2021-12-22 14:44:30|621.2|620.9|621.2|620.9|621.3|621|621.1|620.9|0
1640184280000|2021-12-22 14:44:40|621.3|621|621.3|621|621.3|621|621.3|620.9|0
1640184290000|2021-12-22 14:44:50|621.2|620.9|621.2|620.9|621.5|621.2|621.2|620.9|0
1640184300000|2021-12-22 14:45:00|621.1|620.8|620.3|620|621.3|620.8|620.3|619.9|1128
1640184310000|2021-12-22 14:45:10|620.4|620.1|620.5|620|620.7|620.3|620.4|620|0
1640184320000|2021-12-22 14:45:20|620.6|620.1|620.3|620|620.6|620.2|620.3|620|0
1640184330000|2021-12-22 14:45:30|620.4|619.9|620.3|620|620.5|620|620.3|619.9|0
1640184340000|2021-12-22 14:45:40|620.2|619.9|620.2|619.9|620.3|620|620.2|619.9|2000
1640184350000|2021-12-22 14:45:50|620.3|620|620.2|620|620.3|620|620.2|619.9|0
1640184360000|2021-12-22 14:46:00|620.3|620.1|620|619.7|620.3|620.1|620|619.6|570
1640184370000|2021-12-22 14:46:10|620.1|619.8|619.9|619.7|620.2|619.9|619.9|619.5|150
1640184380000|2021-12-22 14:46:20|619.8|619.5|620.1|619.8|620.2|619.9|619.8|619.5|886
1640184400000|2021-12-22 14:46:40|620.2|619.9|620.5|620.2|620.7|620.2|620.2|619.9|3184
1640184410000|2021-12-22 14:46:50|620.6|620.3|620.8|620.4|620.9|620.6|620.5|620.1|17106
1640184420000|2021-12-22 14:47:00|620.7|620.2|621.3|620.9|621.3|620.9|620.7|620.2|1410
1640184430000|2021-12-22 14:47:10|621.2|620.7|621.1|620.8|621.2|620.8|621|620.7|0
1640184440000|2021-12-22 14:47:20|620.9|620.7|620.8|620.5|621|620.7|620.8|620.5|221
1640184450000|2021-12-22 14:47:30|620.7|620.4|620.8|620.5|620.8|620.5|620.5|620.4|522
1640184460000|2021-12-22 14:47:40|620.7|620.4|620.8|620.5|620.8|620.5|620.6|620.4|0
1640184470000|2021-12-22 14:47:50|620.9|620.6|621.1|620.8|621.2|620.8|620.9|620.6|719
1640184480000|2021-12-22 14:48:00|621||621.1||621.1||621||0
1640184490000|2021-12-22 14:48:10|621|620.6|621.1|620.8|621.1|620.8|620.7|620.4|3659
1640184500000|2021-12-22 14:48:20|621|620.7|620.4|620.3|621.1|620.8|620.4|620.3|188
1640184510000|2021-12-22 14:48:30|620.3|620.2|620.2|619.9|620.3|620.2|620.1|619.8|1116
1640184520000|2021-12-22 14:48:40|620.3|620|620.4|620.1|620.5|620.1|620.2|619.9|0
1640184530000|2021-12-22 14:48:50|620.3|620.2|620.4|620.1|620.5|620.2|620.2|620|406
1640184540000|2021-12-22 14:49:00|620.5|620|620.1|619.9|620.5|620.1|620|619.9|2446
1640184550000|2021-12-22 14:49:10|620.2|620|620.3|619.8|620.3|620|619.9|619.6|1225
1640184560000|2021-12-22 14:49:20|620.2|619.7|620|619.6|620.2|619.8|619.9|619.6|0
1640184570000|2021-12-22 14:49:30|620.1|619.8|620.4|620|620.4|620|620.1|619.8|2
1640184580000|2021-12-22 14:49:40|620.3|620.1|620.5|620.2|620.5|620.2|620.3|620.1|0
1640184590000|2021-12-22 14:49:50|620.4|620.1|620.3|620.1|620.4|620.2|620.2|620.1|578
1640184600000|2021-12-22 14:50:00|620.4||620.3||620.4||620.3||0
1640184610000|2021-12-22 14:50:10|620.4|620|620.6|620.2|620.6|620.3|620|619.6|3617
1640184620000|2021-12-22 14:50:20|620.4|620.3|620.3|620|620.7|620.3|620|619.8|2363
1640184630000|2021-12-22 14:50:30|620.2|619.9|620.2|619.9|620.2|619.9|620|619.8|1396
1640184640000|2021-12-22 14:50:40|620.3|620|620.3|620|620.3|620.1|620.2|619.9|0
1640184650000|2021-12-22 14:50:50|620.2|619.9|620.1|619.8|620.2|619.9|619.8|619.6|8863
1640184660000|2021-12-22 14:51:00|620.2|619.7|619.8|619.4|620.2|619.8|619.6|619.3|35
1640184670000|2021-12-22 14:51:10|619.7|619.3|619.4|619.2|619.7|619.3|619.2|619|5842
1640184680000|2021-12-22 14:51:20|619.5|619.1|619.7|619.3|619.7|619.4|619.5|619.1|623
1640184690000|2021-12-22 14:51:30|619.6|619.4|619.2|618.8|619.7|619.4|619.1|618.7|1181
1640184700000|2021-12-22 14:51:40|619.3|618.9|619.2|619|619.3|619|619|618.7|0
1640184710000|2021-12-22 14:51:50|619.1|618.9|618.4|618.1|619.1|618.9|618.3|617.9|2579
1640184720000|2021-12-22 14:52:00|618.5|618.2|618.4|618.1|618.8|618.6|617.8|617.5|47776
1640184730000|2021-12-22 14:52:10|618.3|618.2|617.8|617.4|618.4|618.2|617.6|617.3|803
1640184740000|2021-12-22 14:52:20|617.9|617.5|617.8|617.4|617.9|617.6|617.6|617.3|3
1640184750000|2021-12-22 14:52:30|617.7|617.3|617.9|617.4|617.9|617.4|617.5|617.3|680
1640184760000|2021-12-22 14:52:40|618|617.5|618.6|618.3|618.8|618.6|618|617.5|1801
1640184770000|2021-12-22 14:52:50|618.5|618.2|618.2|617.8|618.6|618.3|618.1|617.8|2000
1640184780000|2021-12-22 14:53:00|618.3|617.9|619|618.6|619|618.6|618.3|617.9|3153
1640184790000|2021-12-22 14:53:10|618.9|618.5|618.8|618.5|618.9|618.5|618.6|618.5|218
1640184800000|2021-12-22 14:53:20|618.9|618.6|618.6|618.2|619.1|618.7|618.5|618.2|934
1640184810000|2021-12-22 14:53:30|618.5|618.3|618.6|618.3|618.8|618.5|618.3|618.2|400
1640184820000|2021-12-22 14:53:40|618.5|618.4|618.5|618.3|618.8|618.5|618.4|618.2|1734
1640184830000|2021-12-22 14:53:50|618.6|618.4|618.6|618.3|618.7|618.5|618.6|618.3|200
1640184840000|2021-12-22 14:54:00|618.7|618.4|618.6|618.4|618.8|618.4|618.6|618.3|0
1640184850000|2021-12-22 14:54:10|618.5|618.3|618.5|618.3|618.6|618.3|618.5|618.3|0
1640184860000|2021-12-22 14:54:20|618.6|618.2|618.6|618.3|618.6|618.3|618.3|618.2|884
1640184870000|2021-12-22 14:54:30|618.5|618.2|618.5|618.2|618.6|618.3|618.5|618.2|400
1640184880000|2021-12-22 14:54:40|618.6|618.3|619.3|618.9|619.3|619|618.6|618.3|200
1640184890000|2021-12-22 14:54:50|619.4||619.2||619.4||619.2||0
1640184900000|2021-12-22 14:55:00|619.1|618.8|619|618.8|619.1|619|619|618.8|3788
1640184910000|2021-12-22 14:55:10|619.1|618.9|619.1|618.8|619.3|618.9|619.1|618.8|0
1640184920000|2021-12-22 14:55:20|619|618.9|619.1|618.8|619.2|618.9|619|618.8|98
1640184930000|2021-12-22 14:55:30|619||619||619.1||619||0
1640184940000|2021-12-22 14:55:40|619.1|618.9|618.8|618.3|619.1|618.9|618.7|618.3|3884
1640184950000|2021-12-22 14:55:50|618.7|618.2|618.9|618.5|618.9|618.5|618.5|618.2|658
1640184960000|2021-12-22 14:56:00|618.8|618.6|618.5|618.4|618.8|618.6|618.5|618.4|608
1640184970000|2021-12-22 14:56:10|618.6|618.5|618.9|618.6|618.9|618.7|618.6|618.5|0
1640184980000|2021-12-22 14:56:20|618.8|618.4|618.7|618.4|618.9|618.6|618.6|618.4|1242
1640184990000|2021-12-22 14:56:30|618.6|618.5|618.8|618.5|618.8|618.5|618.5|618.5|116
1640185000000|2021-12-22 14:56:40|618.7|618.4|618.6|618.4|618.8|618.5|618.5|618.4|170
1640185010000|2021-12-22 14:56:50|618.7|618.5|618.6|618.4|618.8|618.5|618.5|618.4|1250
1640185020000|2021-12-22 14:57:00|618.5|618.5|618.9|618.5|618.9|618.5|618.5|618.5|0
1640185030000|2021-12-22 14:57:10|619|618.6|619|618.6|619.1|618.7|618.9|618.6|2483
1640185040000|2021-12-22 14:57:20|619.1|618.7|618.9|618.7|619.1|618.9|618.8|618.7|957
1640185050000|2021-12-22 14:57:30|619|618.8|618.8|618.6|619|618.8|618.8|618.5|284
1640185060000|2021-12-22 14:57:40|618.9|618.7|619.2|618.9|619.2|618.9|618.9|618.7|7
1640185070000|2021-12-22 14:57:50|619.3|619|619.2|618.9|619.4|619|619.1|618.9|0
1640185080000|2021-12-22 14:58:00|619.1|618.8|619.3|618.9|619.3|618.9|619|618.6|731
1640185090000|2021-12-22 14:58:10|619.4|619|619.8|619.5|619.8|619.5|619.4|619|3238
1640185100000|2021-12-22 14:58:20|619.7|619.6|619.9|619.6|619.9|619.6|619.7|619.6|0
1640185110000|2021-12-22 14:58:30|620|619.7|620.3|620.1|620.4|620.1|620|619.7|6508
1640185120000|2021-12-22 14:58:40|620.4|620|620.5|620.1|620.5|620.1|620.1|619.9|3386
1640185130000|2021-12-22 14:58:50|620.6||620.4||620.6||620.4||0
1640185140000|2021-12-22 14:59:00|620.5|620|620.6|620.3|620.6|620.3|620.5|620|700
1640185150000|2021-12-22 14:59:10|620.5|620.2|620.8|620.5|621|620.6|620.4|620.2|1969
1640185160000|2021-12-22 14:59:20|620.7||620.7||620.7||620.7||0
1640185170000|2021-12-22 14:59:30|620.8|620.6|620.4|620.3|620.8|620.6|620.4|620.2|1589
1640185180000|2021-12-22 14:59:40|620.3|620.2|620.2|620|620.4|620.2|620.2|619.9|1506
1640185190000|2021-12-22 14:59:50|620.3||620.3||620.4||620.3||1137
1640185200000|2021-12-22 15:00:00|620.2|620.1|620.3|620|620.3|620.1|620.2|620|22
1640185210000|2021-12-22 15:00:10|620.4|620.1|620.5|620.3|620.6|620.3|620.4|620.1|557
1640185220000|2021-12-22 15:00:20|620.4|620.4|620.6|620.3|620.8|620.4|620.4|620.3|299
1640185230000|2021-12-22 15:00:30|620.7|620.4|620.7|620.4|620.7|620.4|620.7|620.4|0
1640185240000|2021-12-22 15:00:40|620.8|620.5|621|620.8|621.2|620.9|620.8|620.5|6876
1640185250000|2021-12-22 15:00:50|620.9|620.6|620.7|620.5|620.9|620.6|620.6|620.3|2420
1640185260000|2021-12-22 15:01:00|620.8|620.3|620.1|619.8|620.9|620.3|620.1|619.8|2128
1640185270000|2021-12-22 15:01:10|620|619.7|620|619.7|620|619.7|620|619.7|520
1640185280000|2021-12-22 15:01:20|620.1|619.8|620.1|619.8|620.1|619.9|620|619.8|800
1640185290000|2021-12-22 15:01:30|620||620||620||620||0
1640185300000|2021-12-22 15:01:40|620.1|619.9|620.4|620.1|620.6|620.4|620.1|619.9|17538
1640185310000|2021-12-22 15:01:50|620.5|620|620.2|619.9|620.5|620|620.2|619.8|160
1640185320000|2021-12-22 15:02:00|620.3|619.8|619.8|619.7|620.4|619.8|619.8|619.7|40
1640185330000|2021-12-22 15:02:10|620|619.8|620.2|619.8|620.3|620|620|619.7|138
1640185340000|2021-12-22 15:02:20|620.1|619.7|620.1|619.7|620.1|619.7|620|619.7|0
1640185350000|2021-12-22 15:02:30|620.2|619.8|620.7|620.2|620.8|620.5|620.2|619.8|1243
1640185360000|2021-12-22 15:02:40|620.6|620.1|620.3|620|620.6|620.2|620.2|619.9|0
1640185370000|2021-12-22 15:02:50|620.4|619.9|620.2|619.8|620.4|620|620.2|619.8|3546
1640185380000|2021-12-22 15:03:00|620.3||620.2||620.3||620.2||0
1640185390000|2021-12-22 15:03:10|620.1||620.1||620.1||620.1||0
1640185400000|2021-12-22 15:03:20|620.2|619.9|620.2|619.9|620.2|620|620|619.7|3413
1640185410000|2021-12-22 15:03:30|620|619.8|620.1|619.8|620.2|620|620|619.8|250
1640185420000|2021-12-22 15:03:40|620|619.7|619.5|619.3|620|619.7|619.5|619.3|3844
1640185430000|2021-12-22 15:03:50|619.4|619.2|620.1|619.7|620.2|619.7|619.4|619|20201
1640185440000|2021-12-22 15:04:00|620|619.8|620.4|620|620.4|620.1|619.9|619.8|3109
1640185450000|2021-12-22 15:04:10|620.3|620.1|620.7|620.4|620.7|620.4|620.2|619.9|3527
1640185460000|2021-12-22 15:04:20|620.8|620.5|620.6|620.3|620.9|620.5|620.5|620.1|3131
1640185470000|2021-12-22 15:04:30|620.7|620.4|620.8|620.4|620.8|620.5|620.7|620.4|0
1640185480000|2021-12-22 15:04:40|620.7|620.3|620.4|620|620.8|620.4|620.4|620|934
1640185490000|2021-12-22 15:04:50|620.5|620.1|620.3|620|620.6|620.1|620.2|619.9|0
1640185500000|2021-12-22 15:05:00|620.2|619.9|620.3|619.9|620.3|620|620|619.8|3142
1640185510000|2021-12-22 15:05:10|620.2|620|620|619.7|620.3|620|620|619.7|1539
1640185520000|2021-12-22 15:05:20|619.9||619.9||620||619.9||0
1640185530000|2021-12-22 15:05:30|620||620||620||619.9||0
1640185540000|2021-12-22 15:05:40|619.9|619.5|620|619.7|620.2|619.8|619.8|619.5|2337
1640185550000|2021-12-22 15:05:50|619.9||620||620||619.9||0
1640185560000|2021-12-22 15:06:00|619.9|619.8|620|619.7|620|619.8|619.8|619.7|1000
1640185570000|2021-12-22 15:06:10|619.8||619.8||619.8||619.8||0
1640185580000|2021-12-22 15:06:20|619.7|619.6|619.8|619.6|619.8|619.6|619.7|619.6|5000
1640185590000|2021-12-22 15:06:30|619.9|619.7|620.4|620.1|620.4|620.1|619.9|619.7|1764
1640185600000|2021-12-22 15:06:40|620.5|620.2|620.3|620|620.6|620.2|620.3|620|0
1640185610000|2021-12-22 15:06:50|620.4|620.1|620.5|620.2|620.6|620.3|620.4|620.1|0
1640185620000|2021-12-22 15:07:00|620.4|620.1|620.3|620|620.4|620.1|620.2|620|4099
1640185630000|2021-12-22 15:07:10|620.1|619.8|620.1|619.9|620.1|619.9|620|619.8|1461
1640185640000|2021-12-22 15:07:20|620|619.8|620.1|619.8|620.1|619.9|619.9|619.8|756
1640185650000|2021-12-22 15:07:30|620|619.9|620.4|620|620.4|620.1|620|619.9|23
1640185660000|2021-12-22 15:07:40|620.5|620.1|620.4|620.1|620.5|620.2|620.4|620|0
1640185680000|2021-12-22 15:08:00|620.3||620.3||620.3||620.2||112
1640185690000|2021-12-22 15:08:10|620.5|620.2|620.5|620.3|620.5|620.3|620.5|620.2|110
1640185710000|2021-12-22 15:08:30|620.6|620.4|620.8|620.5|620.8|620.6|620.6|620.3|600
1640185720000|2021-12-22 15:08:40|620.9|620.6|620.9|620.5|621|620.6|620.9|620.5|0
1640185730000|2021-12-22 15:08:50|620.6|620.6|620.9|620.4|620.9|620.6|620.6|620.3|2244
1640185740000|2021-12-22 15:09:00|620.8|620.5|620.7|620.4|620.9|620.6|620.6|620.4|0
1640185750000|2021-12-22 15:09:10|620.6|620.3|620.4|620.1|620.6|620.3|620.3|620|1707
1640185760000|2021-12-22 15:09:20|620.3|620|620.2|620|620.4|620|620.2|620|102
1640185770000|2021-12-22 15:09:30|620.1|619.9|620.1|619.9|620.2|619.9|620|619.8|5000
1640185780000|2021-12-22 15:09:40|620.2|620|620.4|620|620.4|620.1|620.2|619.9|4935
1640185790000|2021-12-22 15:09:50|620.5|620.1|620.4|620|620.5|620.2|620.2|619.9|713
1640185800000|2021-12-22 15:10:00|620.2|619.9|620|619.8|620.2|620.1|619.9|619.7|1042
1640185810000|2021-12-22 15:10:10|620.1||620||620.1||620||0
1640185820000|2021-12-22 15:10:20|620.1|619.9|619.9|619.7|620.1|619.9|619.9|619.5|3573
1640185830000|2021-12-22 15:10:30|620|619.8|620.1|619.8|620.1|619.8|619.9|619.8|5196
1640185840000|2021-12-22 15:10:40|620|619.7|619.8|619.5|620|619.8|619.7|619.5|2976
1640185850000|2021-12-22 15:10:50|619.7|619.4|620.1|619.7|620.1|619.9|619.5|619.2|5629
1640185860000|2021-12-22 15:11:00|620|619.8|619.9|619.5|620|619.8|619.8|619.4|0
1640185870000|2021-12-22 15:11:10|619.8|619.6|619.8|619.5|619.9|619.6|619.8|619.5|0
1640185880000|2021-12-22 15:11:20|619.9|619.6|619.8|619.5|620|619.6|619.7|619.5|211
1640185890000|2021-12-22 15:11:30|619.7|619.6|620.1|619.8|620.1|620|619.7|619.5|14153
1640185900000|2021-12-22 15:11:40|620|619.7|620|619.7|620.1|619.9|620|619.7|106
1640185910000|2021-12-22 15:11:50|620.1|619.8|620.1|619.9|620.1|620|620.1|619.8|400
1640185920000|2021-12-22 15:12:00|620|619.8|620.1|619.9|620.1|620|620|619.8|80
1640185930000|2021-12-22 15:12:10|620|619.8|619.7|619.4|620.1|619.8|619.6|619.3|7839
1640185940000|2021-12-22 15:12:20|619.8|619.5|619.8|619.5|620|619.7|619.8|619.5|1036
1640185950000|2021-12-22 15:12:30|619.9|619.6|619.8|619.5|619.9|619.6|619.7|619.5|900
1640185960000|2021-12-22 15:12:40|619.9|619.6|619.9|619.6|620|619.7|619.8|619.5|3
1640185980000|2021-12-22 15:13:00|619.8|619.7|620|619.7|620|619.8|619.8|619.7|0
1640185990000|2021-12-22 15:13:10|619.9|619.6|619.7|619.6|619.9|619.7|619.7|619.6|0
1640186000000|2021-12-22 15:13:20|619.8||619.8||619.9||619.7||126
1640186010000|2021-12-22 15:13:30|619.7|619.5|619.7|619.4|619.7|619.5|619.5|619.4|1100
1640186020000|2021-12-22 15:13:40|619.6|619.5|619.7|619.5|619.7|619.5|619.6|619.4|2957
1640186030000|2021-12-22 15:13:50||619.4||619.5||619.5||619.4|0
1640186040000|2021-12-22 15:14:00|619.8|619.6|620.1|619.8|620.1|619.8|619.8|619.6|964
1640186050000|2021-12-22 15:14:10|620.2|619.9|620.4|620.1|620.5|620.2|620.2|619.9|10149
1640186060000|2021-12-22 15:14:20|620.1|620|619.7|619.5|620.4|620|619.7|619.5|26400
1640186070000|2021-12-22 15:14:30|619.5|619.4|619.8|619.5|619.9|619.6|619.5|619.4|9114
1640186080000|2021-12-22 15:14:40|619.9|619.6|620.2|619.9|620.2|619.9|619.9|619.6|0
1640186090000|2021-12-22 15:14:50|620.3||620.3||620.4||620.3||0
1640186100000|2021-12-22 15:15:00|620.4||620.2||620.4||620.2||0
1640186110000|2021-12-22 15:15:10|620.1|619.8|619.9|619.5|620.2|620|619.4|619.3|10956
1640186120000|2021-12-22 15:15:20|619.8|619.4|620|619.8|620.1|619.8|619.5|619.3|6003
1640186130000|2021-12-22 15:15:30|620.1|619.7|620|619.6|620.1|619.8|619.7|619.5|801
1640186140000|2021-12-22 15:15:40|620.1|619.7|620.3|620|620.3|620|620|619.7|26
1640186150000|2021-12-22 15:15:50|620.4|620.1|620.5|620.2|620.5|620.2|620.4|620.1|0
1640186160000|2021-12-22 15:16:00|619.8|619.7|619.5|619.2|619.8|619.7|619.5|619.2|68708
1640186170000|2021-12-22 15:16:10|619.7|619.3|620.3|619.9|620.3|619.9|619.6|619.3|13561
1640186180000|2021-12-22 15:16:20|620.2|619.8|619.8|619.5|620.3|620|619.8|619.4|6665
1640186190000|2021-12-22 15:16:30|619.7|619.4|619.7|619.3|619.8|619.5|619.7|619.3|0
1640186200000|2021-12-22 15:16:40|619.6|619.4|620|619.6|620|619.7|619.6|619.3|134
1640186210000|2021-12-22 15:16:50|620.1|619.7|620|619.7|620.1|619.8|619.9|619.7|0
1640186220000|2021-12-22 15:17:00|619.9|619.4|619.7|619.4|619.9|619.5|619.4|619.2|21552
1640186230000|2021-12-22 15:17:10|619.6|619.3|619.6|619.3|619.7|619.4|619.5|619.3|0
1640186240000|2021-12-22 15:17:20|619.7|619.4|619.9|619.6|620|619.6|619.7|619.4|0
1640186250000|2021-12-22 15:17:30|620|619.5|620|619.7|620.1|619.8|619.7|619.4|1687
1640186260000|2021-12-22 15:17:40|620.1|619.8|620.2|619.9|620.3|620|620.1|619.8|0
1640186270000|2021-12-22 15:17:50|620.1|619.8|619.6|619.4|620.1|619.9|619.5|619.3|957
1640186280000|2021-12-22 15:18:00|619.8|619.5|619.6|619.3|619.8|619.5|619.6|619.3|2836
1640186290000|2021-12-22 15:18:10|619.4|619.2|619.6|619.3|619.6|619.4|619.3|619.2|10000
1640186300000|2021-12-22 15:18:20|619.5|619.2|619.7|619.4|619.7|619.5|619.5|619.2|67
1640186320000|2021-12-22 15:18:40|619.6|619.5|619.7|619.5|619.8|619.5|619.6|619.4|0
1640186330000|2021-12-22 15:18:50|619.6|619.4|619.6|619.3|619.6|619.4|619.4|619.2|1339
1640186340000|2021-12-22 15:19:00|619.7|619.2|619.3|619.2|619.7|619.2|619.3|619.2|3123
1640186350000|2021-12-22 15:19:10|||||||||6000
1640186370000|2021-12-22 15:19:30|619.2|619.1|619.1|619|619.2|619.1|619.1|619|2801
1640186390000|2021-12-22 15:19:50|619|618.7|619|618.8|619.1|618.8|618.8|618.5|7556
1640186400000|2021-12-22 15:20:00|618.9|618.7|618.4|618.2|618.9|618.7|618.3|618.1|1572
1640186410000|2021-12-22 15:20:10|618.3|618|618.3|618|618.3|618.1|618.1|618|2678
1640186420000|2021-12-22 15:20:20|618.2|617.9|618|617.7|618.2|617.9|618|617.6|2899
1640186430000|2021-12-22 15:20:30|618.1||618.1||618.1||618||0
1640186440000|2021-12-22 15:20:40|618|617.8|618.2|617.9|618.3|617.9|618|617.8|227
1640186450000|2021-12-22 15:20:50|618.1|617.8|618|617.7|618.2|617.8|618|617.7|1165
1640186460000|2021-12-22 15:21:00|617.9||618||618||617.9||0
1640186470000|2021-12-22 15:21:10|617.9||617.9||618||617.8||3000
1640186480000|2021-12-22 15:21:20|617.8||617.8||617.9||617.8||2521
1640186490000|2021-12-22 15:21:30|||||||||1127
1640186510000|2021-12-22 15:21:50|617.9|617.8|618|617.7|618|617.8|617.9|617.7|145
1640186520000|2021-12-22 15:22:00|617.9|617.8|617.8|617.7|618|617.8|617.8|617.7|1805
1640186530000|2021-12-22 15:22:10|617.9||618||618||617.8||1503
1640186540000|2021-12-22 15:22:20|617.9|617.8|617.9|617.7|618|617.8|617.8|617.7|20
1640186550000|2021-12-22 15:22:30|617.8||617.9||617.9||617.8||0
1640186570000|2021-12-22 15:22:50|617.8||617.9||617.9||617.8||34
1640186580000|2021-12-22 15:23:00|617.8||617.9||618||617.8||2411
1640186590000|2021-12-22 15:23:10|618|617.8|618|617.8|618|617.9|618|617.8|0
1640186600000|2021-12-22 15:23:20|617.9|617.7|618|617.7|618|617.7|617.8|617.7|2809
1640186610000|2021-12-22 15:23:30|617.9|617.6|617.9|617.6|617.9|617.6|617.7|617.6|2211
1640186620000|2021-12-22 15:23:40|617.8|617.7|618.4|618.1|618.5|618.1|617.8|617.7|12385
1640186630000|2021-12-22 15:23:50|618.3|618.2|618.6|618.4|618.7|618.5|618.3|618.2|1220
1640186640000|2021-12-22 15:24:00|618.4|618.3|618.3|618.1|618.4|618.3|618.3|618.1|3281
1640186650000|2021-12-22 15:24:10|618.2|618|618.3|618|618.3|618|618.1|618|0
1640186660000|2021-12-22 15:24:20|618.4|618.1|618.3|618.1|618.4|618.1|618.1|618|84
1640186670000|2021-12-22 15:24:30|618.4||618.4||618.4||618.3||0
1640186680000|2021-12-22 15:24:40|618.3|618.2|618.3|618|618.4|618.2|618.3|618|502
1640186690000|2021-12-22 15:24:50|618.2|617.8|618.1|617.8|618.3|617.8|618.1|617.8|4000
1640186700000|2021-12-22 15:25:00|618|617.7|617.7|617.5|618.1|617.8|617.7|617.5|0
1640186710000|2021-12-22 15:25:10|617.8|617.6|617.7|617.5|617.8|617.6|617.7|617.5|0
1640186720000|2021-12-22 15:25:20|617.6|617.4|617.6|617.4|617.7|617.4|617.5|617.4|3860
1640186730000|2021-12-22 15:25:30|617.7||617.6||617.7||617.6||0
1640186740000|2021-12-22 15:25:40|617.5||617.5||617.6||617.5||0
1640186750000|2021-12-22 15:25:50|617.6|617.5|618.1|617.8|618.1|617.8|617.6|617.4|3128
1640186760000|2021-12-22 15:26:00|618.2|618|618.3|618|618.3|618.1|618.1|618|402
1640186770000|2021-12-22 15:26:10|618.4|618.1|618.1|617.8|618.4|618.1|617.9|617.8|3510
1640186780000|2021-12-22 15:26:20|618.2|617.9|618.6|618.3|618.6|618.3|618.1|617.8|8968
1640186790000|2021-12-22 15:26:30|618.5|618.2|618.7|618.3|618.8|618.4|618.5|618.2|900
1640186800000|2021-12-22 15:26:40|618.8|618.4|620.7|620.4|620.7|620.5|618.8|618.4|228978
1640186810000|2021-12-22 15:26:50|620.8|620.5|620.5|620.3|621|620.8|620.5|620.3|5758
1640186820000|2021-12-22 15:27:00|620.6|620.4|620.2|619.9|620.7|620.4|620.2|619.9|3715
1640186830000|2021-12-22 15:27:10|620.1|620|620.4|620.1|620.5|620.1|620.1|620|0
1640186840000|2021-12-22 15:27:20|620.3|620|620.5|620.2|620.5|620.2|620.1|619.9|494
1640186850000|2021-12-22 15:27:30|620.4|620.1|620.3|620.1|620.4|620.2|620.3|620.1|0
1640186860000|2021-12-22 15:27:40|620.4|620.2|620.5|620.2|620.5|620.2|620.4|620.1|156
1640186870000|2021-12-22 15:27:50|620.6|620.3|620.1|619.8|620.7|620.4|619.9|619.8|11865
1640186880000|2021-12-22 15:28:00|619.9|619.7|619.9|619.6|619.9|619.7|619.8|619.5|2186
1640186890000|2021-12-22 15:28:10|620|619.7|620.2|619.8|620.2|619.9|620|619.7|128
1640186900000|2021-12-22 15:28:20|620.1|619.7|620|619.6|620.1|619.8|619.6|619.5|159
1640186910000|2021-12-22 15:28:30|619.9|619.7|619.9|619.5|620|619.7|619.9|619.4|0
1640186920000|2021-12-22 15:28:40|620|619.6|619.8|619.5|620|619.7|619.8|619.5|50
1640186930000|2021-12-22 15:28:50|619.7|619.6|619.7|619.3|619.7|619.7|619.5|619.2|2556
1640186940000|2021-12-22 15:29:00|619.6|619.2|618.9|618.6|619.6|619.2|618.8|618.5|18327
1640186950000|2021-12-22 15:29:10|618.8|618.5|619.2|618.9|619.2|618.9|618.8|618.5|216
1640186960000|2021-12-22 15:29:20|619.1|618.8|619.1|618.7|619.1|618.8|618.7|618.5|0
1640186970000|2021-12-22 15:29:30|619.2|618.8|619.2|619|619.4|619|619.1|618.8|295
1640186980000|2021-12-22 15:29:40|619.1|618.8|619.2|618.8|619.2|618.8|619.1|618.8|898
1640186990000|2021-12-22 15:29:50|619.1|618.9|619.2|619|619.2|619|618.9|618.5|2769
1640187000000|2021-12-22 15:30:00|619.3|618.9|619.2|618.8|619.3|618.9|619.2|618.8|0
1640187010000|2021-12-22 15:30:10|619.1|618.9|619.5|619.2|619.6|619.2|619.1|618.9|42
1640187020000|2021-12-22 15:30:20|619.4|619.1|619.4|619.1|619.5|619.3|619.4|619.1|0
1640187030000|2021-12-22 15:30:30|619.3|618.9|619.3|618.8|619.4|618.9|619|618.6|1892
1640187040000|2021-12-22 15:30:40|619.2|618.7|618.8|618.4|619.2|618.7|618.8|618.4|1675
1640187050000|2021-12-22 15:30:50|618.7|618.3|618.6|618.2|618.7|618.3|618.6|618.1|0
1640187060000|2021-12-22 15:31:00|618.5|618.1|618.1|617.8|618.6|618.3|618.1|617.7|1305
1640187070000|2021-12-22 15:31:10|618|617.7|618|617.6|618.1|618|618|617.6|15748
1640187080000|2021-12-22 15:31:20|617.9|617.7|617.6|617.4|618|617.7|617.6|617.4|2276
1640187090000|2021-12-22 15:31:30|617.7|617.6|618.4|618.1|618.5|618.1|617.7|617.4|1285
1640187100000|2021-12-22 15:31:40|618.5|618.2|618.1|617.8|618.6|618.2|618|617.7|5918
1640187110000|2021-12-22 15:31:50|618|617.7|617.9|617.5|618.1|617.8|617.8|617.5|3048
1640187120000|2021-12-22 15:32:00|617.8|617.4|617.7|617.5|617.8|617.5|617.7|617.4|0
1640187130000|2021-12-22 15:32:10|617.6|617.4|617.5|617.3|617.6|617.4|617.4|617|4699
1640187140000|2021-12-22 15:32:20|617.4|617.4|617.6|617.3|617.7|617.4|617.4|617.3|2435
1640187150000|2021-12-22 15:32:30|617.7|617.4|617.6|617.4|617.7|617.4|617.6|617.4|0
1640187160000|2021-12-22 15:32:40|617.5|617.3|617.5|617.4|617.6|617.5|617.5|617.3|2203
1640187170000|2021-12-22 15:32:50|617.6|617.3|617.6|617.4|617.6|617.4|617.6|617.3|0
1640187180000|2021-12-22 15:33:00|617.7|617.5|617.8|617.5|618|617.6|617.7|617.5|773
1640187190000|2021-12-22 15:33:10|617.7|617.6|617.8|617.5|617.8|617.6|617.6|617.5|281
1640187200000|2021-12-22 15:33:20|617.7|617.6|617.8|617.6|617.8|617.6|617.6|617.6|280
1640187210000|2021-12-22 15:33:30|617.9|617.7|618|617.7|618.1|617.9|617.9|617.7|1237
1640187220000|2021-12-22 15:33:40|618.1|617.8|618|617.7|618.1|617.8|618|617.7|1000
1640187230000|2021-12-22 15:33:50|617.9|617.8|618|617.7|618|617.8|617.9|617.7|0
1640187240000|2021-12-22 15:34:00|618.1|617.8|618.1|617.8|618.1|617.9|618.1|617.7|292
1640187250000|2021-12-22 15:34:10|618|617.7|618.1|617.8|618.1|618|617.9|617.7|10005
1640187260000|2021-12-22 15:34:20|617.9|617.9|618.2|618|618.3|618|617.9|617.8|5086
1640187270000|2021-12-22 15:34:30|618.4|618.1|618.7|618.4|618.9|618.5|618.4|618.1|1773
1640187280000|2021-12-22 15:34:40|618.6||618.7||618.7||618.6||0
1640187290000|2021-12-22 15:34:50|618.6|618.3|618.5|618.1|618.7|618.4|618.2|617.9|19802
1640187300000|2021-12-22 15:35:00|618.4|618.4|618.5|618.2|618.7|618.5|618.4|618.1|20822
1640187310000|2021-12-22 15:35:10|618.4|618|618.2|617.9|618.4|618|618.1|617.8|2388
1640187320000|2021-12-22 15:35:20|618.3|618|618.7|618.4|618.8|618.5|618.3|618|3214
1640187330000|2021-12-22 15:35:30|618.8|618.5|618.5|618.4|619|618.7|618.5|618.2|4105
1640187340000|2021-12-22 15:35:40|618.6|618.5|618.8|618.4|618.9|618.5|618.6|618.4|196
1640187350000|2021-12-22 15:35:50|618.9|618.5|619|618.6|619.1|618.8|618.9|618.4|648
1640187360000|2021-12-22 15:36:00|619.1|618.7|619.4|619|619.4|619|619.1|618.7|126
1640187370000|2021-12-22 15:36:10|619.5|619.4|619.2|618.9|619.5|619.4|619.1|618.8|11130
1640187380000|2021-12-22 15:36:20|619.1|619|618.8|618.5|619.1|619|618.8|618.5|629
1640187390000|2021-12-22 15:36:30|618.7|618.4|619|618.6|619|618.7|618.7|618.4|400
1640187400000|2021-12-22 15:36:40|618.9|618.5|618.6|618.2|618.9|618.5|618.6|618.2|0
1640187410000|2021-12-22 15:36:50|618.7|618.4|619|618.7|619|618.8|618.7|618.4|541
1640187420000|2021-12-22 15:37:00||618.6||618.8||618.8||618.6|0
1640187430000|2021-12-22 15:37:10|618.9|618.7|619.2|619|619.4|619|618.9|618.5|604
1640187440000|2021-12-22 15:37:20|619.1|618.9|619.2|618.9|619.2|619|619|618.8|2837
1640187450000|2021-12-22 15:37:30|619.1|619|619.4|619|619.4|619|619.1|619|0
1640187460000|2021-12-22 15:37:40|619.5|619.1|619.3|619|619.6|619.1|619.2|618.8|400
1640187470000|2021-12-22 15:37:50|619.4|619.1|619.3|619|619.5|619.1|619.3|619|0
1640187480000|2021-12-22 15:38:00|619.2|619.1|619.3|619|619.6|619.2|619.2|619|1613
1640187490000|2021-12-22 15:38:10|619.4|619.1|619.8|619.5|620|619.9|619.4|619.1|15000
1640187500000|2021-12-22 15:38:20|619.7|619.4|619.5|619.3|619.7|619.4|619.5|619.3|1432
1640187510000|2021-12-22 15:38:30|619.6|619.4|620|619.7|620|619.7|619.5|619.3|599
1640187520000|2021-12-22 15:38:40|619.9||620||620||619.9||0
1640187530000|2021-12-22 15:38:50|620.1|619.8|620.2|619.9|620.4|620|620.1|619.8|2470
1640187540000|2021-12-22 15:39:00|620.3|620|620.7|620.3|620.7|620.4|620.3|620|3739
1640187550000|2021-12-22 15:39:10|620.6|620.4|620.7|620.4|620.7|620.4|620.6|620.3|0
1640187560000|2021-12-22 15:39:20|620.6|620.3|620.3|620|620.6|620.3|620.2|620|2250
1640187570000|2021-12-22 15:39:30|620.2|620.1|620.3|620.1|620.3|620.1|620.2|620.1|135
1640187580000|2021-12-22 15:39:40|620.4|620.2|620.4|620.1|620.6|620.2|620.4|620.1|452
1640187590000|2021-12-22 15:39:50|620.3|620.2|620.2|620|620.3|620.2|620.1|620|1365
1640187600000|2021-12-22 15:40:00|620.3|620.1|620.3|620|620.4|620.1|620.3|620|0
1640187610000|2021-12-22 15:40:10|620.2|619.8|620.1|619.8|620.2|619.9|619.9|619.6|166
1640187620000|2021-12-22 15:40:20|620|619.9|620.1|620|620.1|620|620|619.9|122
1640187630000|2021-12-22 15:40:30|620|619.8|620.3|619.9|620.3|619.9|619.9|619.6|1133
1640187640000|2021-12-22 15:40:40|620.2|619.8|620.1|619.8|620.2|619.8|620|619.6|1120
1640187650000|2021-12-22 15:40:50|620|619.7|619.8|619.4|620|619.7|619.8|619.4|2
1640187660000|2021-12-22 15:41:00|619.6|619.3|619.2|618.8|619.6|619.4|619.1|618.8|2431
1640187670000|2021-12-22 15:41:10|619.1|618.7|619.1|618.8|619.2|618.8|619|618.7|556
1640187680000|2021-12-22 15:41:20|619|618.9|619|618.6|619|619|618.8|618.4|3956
1640187690000|2021-12-22 15:41:30|618.9||618.8||618.9||618.8||0
1640187700000|2021-12-22 15:41:40|618.7|618.5|618.6|618.3|618.8|618.5|618.6|618.2|1370
1640187710000|2021-12-22 15:41:50|618.5|618.2|618.2|617.8|618.5|618.2|618.2|617.8|238
1640187720000|2021-12-22 15:42:00|618.1|617.9|618.1|617.7|618.1|617.9|618.1|617.7|0
1640187730000|2021-12-22 15:42:10|618|617.8|617.9|617.6|618.1|618|617.9|617.6|5000
1640187740000|2021-12-22 15:42:20|617.8|617.7|617.8|617.6|618|617.7|617.7|617.6|1410
1640187750000|2021-12-22 15:42:30|617.9|617.7|618|617.7|618|617.7|617.9|617.7|0
1640187770000|2021-12-22 15:42:50|617.9|617.6|617.8|617.6|617.9|617.6|617.8|617.6|0
1640187780000|2021-12-22 15:43:00|617.7|617.7|618|617.7|618|617.9|617.7|617.7|16915
1640187790000|2021-12-22 15:43:10|618.1|617.6|617.8|617.6|618.1|617.6|617.7|617.6|1124
1640187800000|2021-12-22 15:43:20|617.7|617.2|617.4|617.1|617.8|617.3|617.3|617|12018
1640187810000|2021-12-22 15:43:30|617.5|617.2|617.7|617.5|617.7|617.5|617.5|617.2|277
1640187820000|2021-12-22 15:43:40|617.8|617.6|618|617.7|618|617.7|617.8|617.6|702
1640187830000|2021-12-22 15:43:50|617.9|617.6|618|617.7|618|617.7|617.8|617.6|400
1640187840000|2021-12-22 15:44:00|618.1|617.8|617.8|617.6|618.1|617.8|617.8|617.5|1820
1640187850000|2021-12-22 15:44:10|617.9|617.2|617.2|616.9|617.9|617.3|616.8|616.3|35646
1640187860000|2021-12-22 15:44:20|617.3|617|617.6|617.3|617.6|617.3|617.3|616.9|2856
1640187870000|2021-12-22 15:44:30|617.7|617.4|617.7|617.4|617.8|617.5|617.4|617.3|10000
1640187880000|2021-12-22 15:44:40|617.6|617.3|617.7|617.3|617.7|617.3|617.6|617.1|0
1640187890000|2021-12-22 15:44:50|617.6|617.4|617.8|617.4|617.8|617.4|617.6|617.4|0
1640187900000|2021-12-22 15:45:00|617.7|617.3|617.8|617.5|617.9|617.6|617.7|617.3|0
1640187910000|2021-12-22 15:45:10|617.7|617.3|617.6|617.3|617.7|617.3|617.4|617|5000
1640187920000|2021-12-22 15:45:20|617.7|617.4|617.6|617.3|617.7|617.4|617.5|617.3|156
1640187940000|2021-12-22 15:45:40|617.4|617.1|617.2|616.9|617.6|617.1|617.1|616.9|746
1640187950000|2021-12-22 15:45:50||616.8||617||617||616.8|0
1640187960000|2021-12-22 15:46:00|617.1|616.8|617.1|616.8|617.1|617|616.8|616.5|11738
1640187970000|2021-12-22 15:46:10|617|616.7|616.9|616.7|617.1|616.7|616.9|616.6|140
1640187980000|2021-12-22 15:46:20|616.8|616.6|616.7|616.6|616.8|616.6|616.7|616.6|1509
1640187990000|2021-12-22 15:46:30|616.8|616.4|616.5|616.4|616.8|616.4|616.5|616.2|807
1640188000000|2021-12-22 15:46:40|616.7|616.5|616.8|616.5|616.8|616.5|616.7|616.5|231
1640188010000|2021-12-22 15:46:50|616.6|616.6|616.8|616.6|616.8|616.6|616.6|616.5|206
1640188030000|2021-12-22 15:47:10||616.5||616.5||616.5||616.5|0
1640188040000|2021-12-22 15:47:20||616.6||616.6||616.6||616.5|0
1640188050000|2021-12-22 15:47:30|617.1|616.7|617|616.7|617.6|617.3|617|616.7|33423
1640188060000|2021-12-22 15:47:40|616.9|616.6|617.1|616.9|617.1|616.9|616.8|616.5|100
1640188070000|2021-12-22 15:47:50|617.3|616.8|617.1|616.6|617.3|616.8|616.9|616.6|1758
1640188080000|2021-12-22 15:48:00|617|616.5|616.6|616.3|617|616.5|616.6|616.2|0
1640188090000|2021-12-22 15:48:10|616.5|616.2|616.6|616.3|616.7|616.4|616.4|616|1099
1640188100000|2021-12-22 15:48:20|616.7|616.4|616.8|616.5|616.9|616.5|616.7|616.4|0
1640188110000|2021-12-22 15:48:30|616.7||616.6||616.7||616.6||0
1640188120000|2021-12-22 15:48:40|616.7||616.7||616.7||616.7||20
1640188130000|2021-12-22 15:48:50|616.6|616.6|616.5|616.2|616.9|616.6|616.4|616.2|3554
1640188140000|2021-12-22 15:49:00|616.4|616.1|616.5|616.1|616.5|616.1|616.4|616.1|0
1640188150000|2021-12-22 15:49:10|616.6|616.2|616.4|616.1|616.6|616.3|616.4|616.1|0
1640188160000|2021-12-22 15:49:20|616.5|616.2|616.5|616.2|616.7|616.3|616.3|616.1|1379
1640188170000|2021-12-22 15:49:30|616.6|616.1|616.6|616.2|616.7|616.2|616.6|616.1|0
1640188180000|2021-12-22 15:49:40|616.7||616.6||616.7||616.6||0
1640188190000|2021-12-22 15:49:50|616.7|616.3|616.9|616.6|616.9|616.6|616.6|616.3|26
1640188200000|2021-12-22 15:50:00|617|616.5|616.5|616.3|617|616.5|616.4|616.2|2716
1640188210000|2021-12-22 15:50:10|616.6|616.2|616.6|616.3|616.6|616.3|616.3|616.2|668
1640188220000|2021-12-22 15:50:20|616.5|616.2|616.4|616.1|616.5|616.2|616.3|615.9|1814
1640188230000|2021-12-22 15:50:30|616.3|616|616|615.7|616.3|616|616|615.7|607
1640188240000|2021-12-22 15:50:40||615.8||615.8||615.8||615.8|0
1640188250000|2021-12-22 15:50:50|615.9|615.7|615.9|615.5|615.9|615.7|615.7|615.4|1864
1640188260000|2021-12-22 15:51:00|616|615.6|615.9|615.5|616.2|615.8|615.7|615.4|4226
1640188270000|2021-12-22 15:51:10|615.8|615.4|615.8|615.5|615.9|615.6|615.8|615.4|1250
1640188280000|2021-12-22 15:51:20|615.7|615.4|615.7|615.5|615.7|615.5|615.7|615.4|0
1640188290000|2021-12-22 15:51:30|615.6|615.4|615.9|615.6|615.9|615.6|615.5|615.2|1038
1640188300000|2021-12-22 15:51:40||615.5||615.6||615.6||615.5|0
1640188310000|2021-12-22 15:51:50||615.7||615.7||615.7||615.6|0
1640188320000|2021-12-22 15:52:00|615.8||615.9||615.9||615.8||263
1640188350000|2021-12-22 15:52:30|615.8||615.9||615.9||615.8||0
1640188360000|2021-12-22 15:52:40|615.8|615.6|615.6|615.2|615.8|615.6|615.6|615.2|1327
1640188370000|2021-12-22 15:52:50|615.7|615.3|615.5|615.2|615.7|615.3|615.5|615.2|0
1640188380000|2021-12-22 15:53:00|615.4|615.1|615.5|615.2|615.5|615.2|615.2|615.1|1080
1640188390000|2021-12-22 15:53:10|615.4|615.1|615.4|615.1|615.5|615.1|615.4|615.1|0
1640188400000|2021-12-22 15:53:20|615.3|615.2|615.5|615.3|615.7|615.4|615.3|615.2|332
1640188410000|2021-12-22 15:53:30|615.4|615.2|615.6|615.4|615.8|615.5|615.4|615.2|1681
1640188420000|2021-12-22 15:53:40|615.7|615.5|615.9|615.6|616|615.7|615.7|615.5|2605
1640188430000|2021-12-22 15:53:50|616|615.7|616.3|616|616.3|616|616|615.7|6219
1640188450000|2021-12-22 15:54:10|616.4|616.1|616.5|616.2|616.6|616.3|616.1|615.8|7441
1640188460000|2021-12-22 15:54:20|616.8|616.3|617.1|616.9|617.3|616.9|616.8|616.3|14384
1640188470000|2021-12-22 15:54:30|617.2|617|617.6|617.3|617.7|617.3|617.2|617|2251
1640188480000|2021-12-22 15:54:40|617.7|617.4|617.8|617.5|617.9|617.5|617.7|617.4|0
1640188490000|2021-12-22 15:54:50|617.9|617.6|618|617.7|618|617.7|617.8|617.6|324
1640188500000|2021-12-22 15:55:00|617.9|617.6|617.9|617.7|618|617.7|617.8|617.6|182
1640188510000|2021-12-22 15:55:10|618|617.8|618|617.8|618|617.8|617.9|617.8|3
1640188520000|2021-12-22 15:55:20|617.9|617.7|617.3|617|617.9|617.7|617.3|616.9|6652
1640188530000|2021-12-22 15:55:30|617.2|617.1|617.4|617.2|617.5|617.2|617.2|616.9|282
1640188540000|2021-12-22 15:55:40|617.5|617.3|617.8|617.5|617.9|617.5|617.5|617.3|26
1640188550000|2021-12-22 15:55:50|617.9|617.6|618|617.7|618.1|617.7|617.8|617.6|2392
1640188560000|2021-12-22 15:56:00|617.8|617.6|618|617.8|618.1|617.8|617.7|617.4|415
1640188570000|2021-12-22 15:56:10|618.1||618.1||618.2||618.1||0
1640188590000|2021-12-22 15:56:30|618.2|617.9|618.2|617.9|618.4|618|618.2|617.9|556
1640188600000|2021-12-22 15:56:40|618.3|618|618.8|618.5|618.9|618.5|618.3|618|189
1640188610000|2021-12-22 15:56:50|618.9|618.6|618.9|618.6|619|618.7|618.9|618.5|0
1640188620000|2021-12-22 15:57:00|619|618.8|619.1|618.8|619.3|618.9|618.9|618.6|564
1640188630000|2021-12-22 15:57:10|619.2|618.7|619.3|619|619.4|619|619.1|618.7|716
1640188640000|2021-12-22 15:57:20|619.4|618.9|619.1|618.9|619.4|619|619|618.7|3352
1640188650000|2021-12-22 15:57:30|619.2|618.8|619.3|618.9|619.3|619|619|618.8|687
1640188660000|2021-12-22 15:57:40|619.2||619.1||619.2||619.1||0
1640188670000|2021-12-22 15:57:50|619.2|619|619.3|618.9|619.3|619|619.1|618.9|0
1640188680000|2021-12-22 15:58:00|619.2||619.2||619.3||619.1||0
1640188690000|2021-12-22 15:58:10|619.3|619|619.2|618.9|619.4|619|619|618.9|2200
1640188700000|2021-12-22 15:58:20|619.3|619|619.5|619.2|619.5|619.2|619.3|619|200
1640188710000|2021-12-22 15:58:30|619.6|619.1|619.3|619.1|619.6|619.1|619.3|619.1|164
1640188730000|2021-12-22 15:58:50|619.2|618.9|618.8|618.5|619.3|618.9|618.8|618.4|860
1640188740000|2021-12-22 15:59:00|618.7|618.4|618.7|618.5|618.8|618.5|618.7|618.4|2622
1640188750000|2021-12-22 15:59:10|618.8|618.4|618.9|618.6|619|618.6|618.8|618.4|661
1640188760000|2021-12-22 15:59:20|618.8|618.5|618.8|618.5|618.8|618.5|618.7|618.3|0
1640188770000|2021-12-22 15:59:30|618.7|618.6|618.8|618.4|618.8|618.6|618.7|618.4|34
1640188780000|2021-12-22 15:59:40|618.9|618.5|618.9|618.7|618.9|618.7|618.9|618.5|1565
1640188790000|2021-12-22 15:59:50|619|618.8|618.9|618.7|619|618.8|618.9|618.7|563
1640188800000|2021-12-22 16:00:00|619|618.6|618.4|618.3|619|618.6|618.4|618.2|2635
1640188810000|2021-12-22 16:00:10|618.5|618.4|618.6|618.3|618.7|618.4|618.5|618.3|708
1640188820000|2021-12-22 16:00:20|618.7||618.5||618.7||618.5||0
1640188830000|2021-12-22 16:00:30|618.4|618.2|618.2|617.9|618.4|618.2|618.1|617.8|1441
1640188840000|2021-12-22 16:00:40|618.1||618.1||618.2||618.1||0
1640188850000|2021-12-22 16:00:50|618.2||618.1||618.2||618.1||0
1640188880000|2021-12-22 16:01:20|618.2|618|618.6|618.3|618.6|618.3|618.2|618|1187
1640188890000|2021-12-22 16:01:30|618.5|618.4|618.6|618.3|618.6|618.4|618.5|618.3|0
1640188900000|2021-12-22 16:01:40|618.7|618.4|618.8|618.5|618.9|618.6|618.7|618.4|2447
1640188910000|2021-12-22 16:01:50|618.7|618.6|618.7|618.5|618.7|618.6|618.6|618.5|166
1640188920000|2021-12-22 16:02:00|618.8|618.4|618.6|618.4|618.8|618.5|618.6|618.4|2554
1640188930000|2021-12-22 16:02:10|618.5|618.5|618.4|618.1|618.5|618.5|618.4|618.1|939
1640188940000|2021-12-22 16:02:20|618.5|618.2|618.7|618.4|618.7|618.4|618.5|618|810
1640188950000|2021-12-22 16:02:30|618.6|618.3|618.5|618.2|618.6|618.3|618.5|618.2|674
1640188960000|2021-12-22 16:02:40|618.6|618.4|618.5|618.3|618.7|618.4|618.5|618.2|1739
1640188990000|2021-12-22 16:03:10|618.4|618.2|618.3|618|618.4|618.2|618.2|617.9|4914
1640189000000|2021-12-22 16:03:20|618.4||618.3||618.4||618.3||0
1640189010000|2021-12-22 16:03:30|618.4|618.1|618.5|618.2|618.5|618.2|618.3|618.1|1144
1640189020000|2021-12-22 16:03:40|618.4|618.1|618.3|618|618.4|618.1|618.3|618|107
1640189030000|2021-12-22 16:03:50|618.2|617.9|618.1|617.9|618.3|618|618.1|617.7|1056
1640189040000|2021-12-22 16:04:00||617.8||617.8||617.8||617.8|0
1640189060000|2021-12-22 16:04:20||617.9||617.9||617.9||617.9|0
1640189080000|2021-12-22 16:04:40|618|617.7|618|617.7|618|617.8|617.9|617.6|6000
1640189090000|2021-12-22 16:04:50|618.1|617.8|618.4|618.2|618.4|618.2|617.9|617.7|9113
1640189100000|2021-12-22 16:05:00|618.3|618.3|618.5|618.2|618.6|618.3|618.3|618.1|4537
1640189110000|2021-12-22 16:05:10|618.6|618.3|618.6|618.4|618.7|618.4|618.6|618.3|938
1640189120000|2021-12-22 16:05:20|618.5|618.3|618.4|618.1|618.6|618.3|618.2|618|8232
1640189130000|2021-12-22 16:05:30|618.3|618|617.8|617.6|618.4|618|617.8|617.6|6329
1640189140000|2021-12-22 16:05:40|617.7|617.7|618|617.6|618|617.7|617.7|617.5|1594
1640189150000|2021-12-22 16:05:50|618.1|617.7|617.8|617.6|618.1|617.8|617.7|617.5|604
1640189160000|2021-12-22 16:06:00|617.7|617.5|617.6|617.5|617.7|617.6|617.6|617.5|868
1640189170000|2021-12-22 16:06:10|617.5|617.4|617.6|617.4|617.6|617.4|617.5|617.4|720
1640189180000|2021-12-22 16:06:20|617.5||617.6||617.6||617.5||0
1640189210000|2021-12-22 16:06:50|617.5||617.6||617.6||617.5||0
1640189220000|2021-12-22 16:07:00|617.7|617.5|617.6|617.4|617.7|617.5|617.6|617.4|342
1640189230000|2021-12-22 16:07:10|617.7|617.5|618|617.7|618|617.7|617.7|617.5|1605
1640189240000|2021-12-22 16:07:20|617.9|617.8|618.1|617.8|618.1|617.8|617.9|617.8|518
1640189250000|2021-12-22 16:07:30|617.9|617.9|618|617.8|618.1|617.9|617.9|617.8|27
1640189260000|2021-12-22 16:07:40|618.1||618.1||618.1||618||0
1640189270000|2021-12-22 16:07:50||617.9||618||618||617.9|0
1640189280000|2021-12-22 16:08:00|618.2|617.9|618.1|617.9|618.3|617.9|618|617.9|2195
1640189290000|2021-12-22 16:08:10|618|617.8|617.8|617.6|618|617.8|617.7|617.6|3972
1640189300000|2021-12-22 16:08:20|617.9|617.5|618|617.8|618.1|617.8|617.9|617.5|3346
1640189310000|2021-12-22 16:08:30|618.1|617.9|618.1|617.9|618.2|617.9|618.1|617.8|0
1640189320000|2021-12-22 16:08:40|618||618||618||618||0
1640189330000|2021-12-22 16:08:50|618.1|617.8|618|617.8|618.1|617.8|617.9|617.8|173
1640189340000|2021-12-22 16:09:00|618.1|617.9|618.5|618.2|618.6|618.2|618.1|617.9|3874
1640189360000|2021-12-22 16:09:20|618.4|618.1|618.3|618.1|618.4|618.2|618.3|618.1|2400
1640189370000|2021-12-22 16:09:30|618.2|618.2|618.3|618|618.4|618.2|618.1|617.9|3511
1640189380000|2021-12-22 16:09:40|618.2|617.9|618.2|618|618.2|618|618.2|617.9|0
1640189390000|2021-12-22 16:09:50||618.1||618||618.1||618|0
1640189410000|2021-12-22 16:10:10|618.3|618.1|618.2|617.9|618.4|618.1|618|617.9|2188
1640189420000|2021-12-22 16:10:20|618.3|618|618.3|618.1|618.4|618.1|618.2|618|474
1640189430000|2021-12-22 16:10:30|618.4|618.2|618.3|618.1|618.5|618.3|618.1|618|11231
1640189440000|2021-12-22 16:10:40|618.2|618.2|618.6|618.3|618.7|618.4|618.2|618.1|1950
1640189450000|2021-12-22 16:10:50|618.7|618.4|618.8|618.4|618.9|618.5|618.7|618.4|0
1640189460000|2021-12-22 16:11:00|618.7||618.7||618.7||618.6||0
1640189470000|2021-12-22 16:11:10|618.8|618.5|618.9|618.6|619|618.7|618.8|618.5|32
1640189490000|2021-12-22 16:11:30|618.8|618.7|619.1|618.8|619.1|618.9|618.8|618.6|400
1640189500000|2021-12-22 16:11:40|619|618.9|619|618.8|619.2|619|619|618.7|1650
1640189520000|2021-12-22 16:12:00|618.9|618.7|618.7|618.5|619|618.7|618.7|618.5|5164
1640189530000|2021-12-22 16:12:10|618.6|618.6|619|618.8|619|618.8|618.6|618.6|595
1640189540000|2021-12-22 16:12:20|619.1|618.9|618.7|618.5|619.2|618.9|618.7|618.5|582
1640189550000|2021-12-22 16:12:30|618.8||618.7||618.8||618.7||0
1640189570000|2021-12-22 16:12:50|618.8||618.7||618.8||618.7||300
1640189580000|2021-12-22 16:13:00|618.8|618.6|618.8|618.5|618.9|618.6|618.7|618.5|0
1640189590000|2021-12-22 16:13:10|618.7|618.6|618.9|618.6|618.9|618.6|618.7|618.5|0
1640189610000|2021-12-22 16:13:30|619|618.7|619.1|618.8|619.1|618.8|619|618.7|346
1640189620000|2021-12-22 16:13:40|619|618.7|618.7|618.5|619|618.7|618.7|618.5|3475
1640189640000|2021-12-22 16:14:00|618.6|618.4|619.1|618.7|619.1|618.9|618.6|618.3|5103
1640189650000|2021-12-22 16:14:10|619|618.8|619.2|618.9|619.2|618.9|619|618.8|0
1640189660000|2021-12-22 16:14:20|619.3|619|619.5|619.2|619.5|619.2|619.3|619|0
1640189670000|2021-12-22 16:14:30|619.4|619.1|619.3|619.1|619.5|619.2|619.3|619.1|3
1640189680000|2021-12-22 16:14:40|619.4|619.2|619.5|619.2|619.5|619.2|619.4|619.1|34
1640189690000|2021-12-22 16:14:50|619.4|619.1|619.4|619.2|619.5|619.2|619.3|619.1|1056
1640189700000|2021-12-22 16:15:00|619.5|619.1|619.1|618.7|619.6|619.2|619.1|618.7|1436
1640189710000|2021-12-22 16:15:10|619.3|618.6|619.3|618.9|619.3|618.9|619.1|618.6|0
1640189730000|2021-12-22 16:15:30|619.1|618.7|619.2|618.8|619.2|618.8|619.1|618.7|0
1640189740000|2021-12-22 16:15:40|619|618.6|619|618.7|619|618.7|619|618.6|0
1640189750000|2021-12-22 16:15:50|619.2|618.9|619.2|618.8|619.2|618.9|619|618.7|866
1640189760000|2021-12-22 16:16:00|619.3|618.9|619|618.6|619.3|618.9|618.9|618.6|602
1640189770000|2021-12-22 16:16:10|619.2|618.8|619|618.6|619.2|618.8|619|618.6|0
1640189780000|2021-12-22 16:16:20|619.2|618.7|618.9|618.6|619.2|618.8|618.9|618.6|1319
1640189790000|2021-12-22 16:16:30|619.1|618.8|619.1|618.8|619.2|618.8|618.9|618.6|10704
1640189820000|2021-12-22 16:17:00|618.9|618.6|619.1|618.6|619.1|618.7|618.9|618.5|857
1640189830000|2021-12-22 16:17:10|619|618.7|618.9|618.5|619.1|618.7|618.9|618.5|0
1640189840000|2021-12-22 16:17:20|619.1|618.7|618.6|618.2|619.2|618.8|618.6|618.2|1154
1640189860000|2021-12-22 16:17:40|618.8|618.4|619.3|618.9|619.3|618.9|618.8|618.4|853
1640189870000|2021-12-22 16:17:50|619.1|618.7|618.8|618.4|619.1|618.7|618.8|618.4|366
1640189880000|2021-12-22 16:18:00|619|618.7|619.4|619|619.4|619|618.8|618.4|1432
1640189890000|2021-12-22 16:18:10|619.2|618.8|619.2|618.8|619.4|619|619.2|618.8|3223
1640189900000|2021-12-22 16:18:20|619.4|618.7|619.4|618.9|619.4|619|619.2|618.7|165
1640189910000|2021-12-22 16:18:30|619.2|618.8|619.1|618.7|619.2|618.8|619.1|618.7|2928
1640189930000|2021-12-22 16:18:50|619.3|618.9|619.6|619.2|619.6|619.2|619.3|618.9|386
1640189940000|2021-12-22 16:19:00|619.4|619|619.6|619.2|619.6|619.2|619.4|619|0
1640189950000|2021-12-22 16:19:10|619.8|619.3|620.1|619.7|620.1|619.7|619.8|619.3|291
1640189960000|2021-12-22 16:19:20|619.9|619.5|619.9|619.4|619.9|619.5|619.5|619.2|812
1640189970000|2021-12-22 16:19:30|619.7|619.2|619.7|619.4|619.7|619.4|619.5|619.2|534
1640189980000|2021-12-22 16:19:40|619.6|619.3|619.7|619.2|619.8|619.3|619.5|619|2301
1640189990000|2021-12-22 16:19:50|619.5|619|619.3|618.9|619.8|619.3|619.3|618.9|443
1640190000000|2021-12-22 16:20:00|619.6|619.2|619.4|618.9|619.7|619.2|619.4|618.9|0
1640190010000|2021-12-22 16:20:10|619.7|618.7|619.7|619.2|619.7|619.2|619.7|618.7|0
1640190020000|2021-12-22 16:20:20|619.8|619.3|619.9|619.5|619.9|619.5|619.5|619.1|346
1640190030000|2021-12-22 16:20:30|619.7|619.3|619.8|619.4|619.9|619.4|619.6|619.1|363
1640190040000|2021-12-22 16:20:40|619.6|619.2|620|619.5|620.2|619.7|619.6|619.2|1103
1640190050000|2021-12-22 16:20:50|620.1|619.7|619.9|619.5|620.1|619.7|619.9|619.5|0
1640190060000|2021-12-22 16:21:00|620.1|619.6|619.9|619.4|620.1|619.7|619.8|619.3|0
1640190070000|2021-12-22 16:21:10|620.1|619.6|620|619.5|620.1|619.7|619.7|619.3|828
1640190080000|2021-12-22 16:21:20|619.9|619.3|619.7|619.3|619.9|619.4|619.7|619.2|28
1640190090000|2021-12-22 16:21:30|619.6|619.5|619.8|619.4|619.8|619.5|619.6|619.2|3
1640190100000|2021-12-22 16:21:40|619.6|619.2|620.1|619.6|620.1|619.6|619.6|619.2|105
1640190110000|2021-12-22 16:21:50|619.9|619.4|619.7|619.2|619.9|619.4|619.7|619.2|234
1640190120000|2021-12-22 16:22:00|619.8|619.4|619.8|619.4|620|619.4|619.7|619.2|0
1640190130000|2021-12-22 16:22:10|619.7|619.2|619.6|619.2|619.8|619.4|619.6|619.2|0
1640190140000|2021-12-22 16:22:20|619.8|619.3|619.9|619.4|620|619.4|619.7|619.2|400
1640190150000|2021-12-22 16:22:30|619.5|619.2|619.3|618.8|619.7|619.3|619.3|618.8|1575
1640190160000|2021-12-22 16:22:40|619.5|618.9|619.3|618.8|619.5|619|619.3|618.8|121
1640190170000|2021-12-22 16:22:50|619.5|619|619|618.7|619.5|619|619|618.7|5264
1640190180000|2021-12-22 16:23:00|619.2|618.8|619.1|618.7|619.2|618.8|618.9|618.5|6326
1640190190000|2021-12-22 16:23:10|619|618.6|619.3|618.8|619.3|618.8|619|618.6|940
1640190200000|2021-12-22 16:23:20|619.4|619|619.2|618.9|619.5|619.1|619.2|618.8|0
1640190210000|2021-12-22 16:23:30|619.3|619.1|619.4|619.1|619.5|619.1|619.2|619.1|0
1640190220000|2021-12-22 16:23:40|619.3|618.8|619.3|618.8|619.3|618.8|619|618.6|470
1640190230000|2021-12-22 16:23:50|619.5|619|620|619.5|620|619.5|619.3|618.8|639
1640190240000|2021-12-22 16:24:00|619.8|619.3|619.7|619.3|620|619.5|619.7|619.3|20
1640190250000|2021-12-22 16:24:10|619.5|619|619.7|619.2|619.8|619.3|619.5|619|1327
1640190260000|2021-12-22 16:24:20|619.8|619.4|619.9|619.4|619.9|619.4|619.7|619.2|0
1640190270000|2021-12-22 16:24:30|619.8|619.5|619.6|619.2|619.9|619.5|619.5|619|1289
1640190280000|2021-12-22 16:24:40|619.5|619|619.8|619.3|619.8|619.4|619.5|619|500
1640190290000|2021-12-22 16:24:50|619.6|619.4|619.8|619.3|619.9|619.5|619.6|619.1|24
1640190300000|2021-12-22 16:25:00|619.9|619.6|620|619.6|620.2|619.9|619.9|619.6|9344
1640190310000|2021-12-22 16:25:10|620.2|619.8|620|619.6|620.2|619.8|620|619.6|670
1640190320000|2021-12-22 16:25:20|620.1|619.8|620.1|619.7|620.1|619.8|620.1|619.7|264
1640190330000|2021-12-22 16:25:30|620|619.6|620.2|619.8|620.2|619.8|620|619.6|0
1640190340000|2021-12-22 16:25:40|620.1|619.7|620.8|620.3|620.9|620.5|620.1|619.6|1166
1640190350000|2021-12-22 16:25:50|620.9|620.5|620.7|620.2|620.9|620.5|620.6|620.2|1646
1640190360000|2021-12-22 16:26:00|620.5|620.1|620.5|620.2|620.8|620.4|620.5|620.1|2673
1640190370000|2021-12-22 16:26:10|621|620.5|620.9|620.5|621|620.5|620.6|620.2|1177
1640190380000|2021-12-22 16:26:20|620.7|620.3|621|620.7|621.3|620.9|620.7|620.2|560
1640190390000|2021-12-22 16:26:30|621.2|620.9|621.3|620.8|621.3|620.9|620.9|620.6|103
1640190400000|2021-12-22 16:26:40|621.1|620.7|621.4|620.9|621.4|620.9|621.1|620.7|19
1640190410000|2021-12-22 16:26:50|621.1|620.7|621.2|620.8|621.4|621.1|621.1|620.7|1856
1640190420000|2021-12-22 16:27:00|621.5|621|621.3|620.8|621.7|621.1|621.3|620.8|900
1640190430000|2021-12-22 16:27:10|621.6|621.1|621.8|621.3|621.9|621.4|621.4|620.9|970
1640190440000|2021-12-22 16:27:20|621.6|621.1|621.6|621.2|621.8|621.3|621.4|621|0
1640190450000|2021-12-22 16:27:30|621.4|621.1|621.5|621.1|621.6|621.1|621.4|620.9|7231
1640190460000|2021-12-22 16:27:40|621.3|620.9|621.4|620.9|621.6|621.1|621.3|620.9|6
1640190470000|2021-12-22 16:27:50|621.6|621.1|621.8|621.2|621.8|621.3|621.4|621|5
1640190480000|2021-12-22 16:28:00|621.4|621|621.3|620.9|621.5|621|621.1|620.7|597
1640190490000|2021-12-22 16:28:10|621.1|620.7|621.1|620.7|621.3|620.9|620.9|620.5|833
1640190500000|2021-12-22 16:28:20|620.9|620.6|620.8|620.5|621.1|620.7|620.8|620.5|51
1640190510000|2021-12-22 16:28:30|621|620.6|620.9|620.5|621.1|620.7|620.8|620.3|1974
1640190520000|2021-12-22 16:28:40|621|620.7|621|620.6|621.2|620.8|621|620.5|1157
1640190530000|2021-12-22 16:28:50|621.1|620.7|621|620.5|621.2|620.8|621|620.5|45
1640190540000|2021-12-22 16:29:00|621.2|620.6|621.3|621|621.3|621|621.1|620.6|711
1640190550000|2021-12-22 16:29:10|621.1|620.8|621|620.5|621.3|620.9|621|620.5|281
1640190560000|2021-12-22 16:29:20|621.2|620.7|620.9|620.6|621.2|620.8|620.9|620.5|1010
1640190570000|2021-12-22 16:29:30|621.1|620.7|620.9|620.6|621.3|620.8|620.9|620.5|582
1640190580000|2021-12-22 16:29:40|621.3|620.9|621.6|621.2|621.6|621.2|621.1|620.7|1487
1640190590000|2021-12-22 16:29:50|621.4|620.9|621.6|621.1|621.8|621.3|621.4|620.9|509
1640246420000|2021-12-23 08:00:20|622.5|622|622.1|621.3|623|622|621.4|620.6|7823
1640246430000|2021-12-23 08:00:30|622.2|621.4|622.8|621.5|622.9|621.5|622.2|621.4|0
1640246440000|2021-12-23 08:00:40|622.7|621.6|624.3|623.5|624.5|623.5|622.7|621.6|9594
1640246450000|2021-12-23 08:00:50|624.2|623.4|624|622.9|624.6|623.5|623.3|622.2|16613
1640246460000|2021-12-23 08:01:00|624.2|623|624.7|623.8|624.7|623.8|623.5|622.4|6351
1640246470000|2021-12-23 08:01:10|624.8|623.9|625.6|624.8|626.6|625.5|624.8|623.8|77749
1640246480000|2021-12-23 08:01:20|625.5|624.6|624.8|623.9|625.9|624.9|623.8|623.6|21969
1640246490000|2021-12-23 08:01:30|624.9|624|624.2|624|625.6|624.5|624.2|624|0
1640246500000|2021-12-23 08:01:40|624.3|624.1|625.2|624.4|625.3|624.4|624.3|624|1518
1640246510000|2021-12-23 08:01:50|625.3|624.5|625.4|624.6|625.5|624.6|625.3|624.5|0
1640246520000|2021-12-23 08:02:00|625.3|624.4|625.5|624.9|625.6|624.9|624.9|624.2|336
1640246530000|2021-12-23 08:02:10|625.4|624.5|624.4|623.5|625.4|624.5|624.4|623.3|928
1640246540000|2021-12-23 08:02:20|624.5|623.6|624.6|623.9|625.1|624.1|624.4|623.6|378
1640246550000|2021-12-23 08:02:30|625|624|624.9|624|625.1|624.2|624.4|623.5|309
1640246560000|2021-12-23 08:02:40|625|623.9|625.1|624.2|625.1|624.2|625|623.9|0
1640246570000|2021-12-23 08:02:50|625|624.3|625|624.3|625.1|624.3|624.8|624.3|0
1640246580000|2021-12-23 08:03:00|624.9|624|624.6|623.8|625.1|624.3|624.5|623.6|78
1640246590000|2021-12-23 08:03:10|624.5|623.6|624.8|624|625|624.2|624.2|623.4|422
1640246600000|2021-12-23 08:03:20|624.7|624.1|626.3|625.7|626.3|625.7|624.6|624|10132
1640246610000|2021-12-23 08:03:30|626.4|625.8|626.9|626|627|626.1|626.4|625.8|976
1640246620000|2021-12-23 08:03:40|626|625.9|627.6|627.1|627.6|627.1|626|625.9|22146
1640246630000|2021-12-23 08:03:50|627.7|626.9|628.9|628|629|628|627.7|626.8|35056
1640246640000|2021-12-23 08:04:00|628.8|628.1|627.5|627|628.8|628.1|627.5|626.9|8849
1640246650000|2021-12-23 08:04:10|627.4|626.9|627.2|626.6|627.5|627|627.1|626.1|5193
1640246660000|2021-12-23 08:04:20|627.1|626.7|627|626.6|627.5|626.7|626.7|626.6|146
1640246670000|2021-12-23 08:04:30|627.3|626.7|627.1|626.6|627.5|626.7|626.9|626.6|96
1640246680000|2021-12-23 08:04:40|627.2|626.7|627.3|626.7|627.5|626.8|627.1|626.7|0
1640246690000|2021-12-23 08:04:50|627.4||627.2||627.5||627.1||0
1640246700000|2021-12-23 08:05:00|627.1|626.6|626.6|626.1|627.1|626.6|626.5|626|2338
1640246710000|2021-12-23 08:05:10|626.5|626|626.3|625.7|626.5|626|626.1|625.5|28487
1640246720000|2021-12-23 08:05:20|626.2|625.6|625.7|625.1|626.2|625.6|625.2|625|621
1640246730000|2021-12-23 08:05:30|625.8|625|625.3|625|625.8|625|625.2|625|0
1640246740000|2021-12-23 08:05:40|625.4|625.1|625.8|625.4|625.9|625.6|625.4|625.1|1090
1640246750000|2021-12-23 08:05:50|625.9|625.5|625.8|625.3|625.9|625.5|625.5|625.3|2150
1640246760000|2021-12-23 08:06:00|625.7|625.4|625.9|625.4|625.9|625.6|625.7|625.4|609
1640246770000|2021-12-23 08:06:10|625.8|625.3|626.7|626|627.5|626.8|625.8|625.3|4978
1640246780000|2021-12-23 08:06:20|626.8|626.1|626.9|626.4|627.1|626.6|626.3|626.1|2014
1640246790000|2021-12-23 08:06:30|626.8|626.2|626.9|626.3|626.9|626.3|626.6|626|240
1640246800000|2021-12-23 08:06:40|627|626.4|627.4|627.1|627.5|627.3|627|626.4|1875
1640246810000|2021-12-23 08:06:50|627.5|627|627.5|627.2|628|627.5|627.2|626.8|5931
1640246820000|2021-12-23 08:07:00|627.4|627.1|627.8|627.1|627.8|627.3|627.4|627|192
1640246830000|2021-12-23 08:07:10|627.7|627|626.7|626.2|627.7|627.1|626.7|626.2|2185
1640246840000|2021-12-23 08:07:20|626.8|626.3|626.8|626.2|626.8|626.4|626.3|625.9|4367
1640246850000|2021-12-23 08:07:30|626.7||626.8||626.8||626.7||0
1640246860000|2021-12-23 08:07:40|626.7|626.3|626.8|626.3|626.8|626.3|626.7|626.3|52
1640246870000|2021-12-23 08:07:50|626.9|626.4|627.1|626.8|627.8|627.2|626.9|626.4|3451
1640246880000|2021-12-23 08:08:00|627|626.7|626.9|626.3|627.1|626.7|626.4|625.7|16425
1640246890000|2021-12-23 08:08:10|627.1|626.4|627.1|626.4|627.1|626.5|627.1|626.4|0
1640246900000|2021-12-23 08:08:20|627.3|626.5|626.8|626.3|627.7|626.9|626.8|626.3|12500
1640246910000|2021-12-23 08:08:30|627|626.4|627.4|626.8|627.4|626.8|627|626.4|53
1640246920000|2021-12-23 08:08:40|627.5|626.9|627.8|627.2|627.9|627.2|627.5|626.9|100
1640246930000|2021-12-23 08:08:50|627.9|627.3|627.9|627.5|628.3|627.6|627.8|627.3|2000
1640246940000|2021-12-23 08:09:00|628|627.6|628.7|627.9|628.8|628|628|627.6|1104
1640246950000|2021-12-23 08:09:10|628.6|628|628.9|628.5|629|628.5|628.4|628|12590
1640246960000|2021-12-23 08:09:20|628.8|628.4|628.4|627.7|628.8|628.4|628|627.6|893
1640246970000|2021-12-23 08:09:30|628.2||628.2||628.2||628.2||224
1640246980000|2021-12-23 08:09:40|628.4|627.8|628|627.5|628.6|628|628|627.5|487
1640246990000|2021-12-23 08:09:50|627.9|627.3|627.8|627.3|627.9|627.3|627.8|627.3|781
1640247000000|2021-12-23 08:10:00|628|627.4|628.2|627.7|628.2|628.1|627.9|627.4|9367
1640247010000|2021-12-23 08:10:10|628.1|627.6|627.9|627.4|628.2|627.7|627.9|627.4|750
1640247020000|2021-12-23 08:10:20|627.8|627.3|627.9|627.1|627.9|627.3|627.3|627.1|3100
1640247030000|2021-12-23 08:10:30|628.1|627.7|628|627.5|628.2|627.7|627.7|627.1|6600
1640247040000|2021-12-23 08:10:40|627.9|627.4|627.8|627.4|628.1|627.7|627.8|627.4|1703
1640247050000|2021-12-23 08:10:50|627.7|627.2|627.9|627.4|628|627.4|627.6|627|1708
1640247060000|2021-12-23 08:11:00|627.8|627.3|627.7|627.3|627.8|627.4|627.6|627.3|0
1640247070000|2021-12-23 08:11:10|627.9||627.8||627.9||627.7||0
1640247080000|2021-12-23 08:11:20|627.7||627.7||627.7||627.5||0
1640247090000|2021-12-23 08:11:30|627.6||627.5||627.7||627.5||0
1640247100000|2021-12-23 08:11:40|627.6|627.2|627.3|626.9|627.7|627.2|627.2|626.9|166
1640247110000|2021-12-23 08:11:50|627.2|626.8|627.2|626.7|627.2|626.8|626.5|626|8692
1640247120000|2021-12-23 08:12:00|627.1|626.5|627.9|627.5|627.9|627.5|626.9|626.5|2674
1640247130000|2021-12-23 08:12:10|628|627.6|627.7|627.1|628|627.7|627.5|627.1|100
1640247140000|2021-12-23 08:12:20|627.8|627.2|627.7|627.1|627.9|627.4|627.4|627|4386
1640247150000|2021-12-23 08:12:30|627.6|627|627.4|627|627.6|627.1|627.3|627|0
1640247160000|2021-12-23 08:12:40|627.5|627.1|627.5|626.9|627.7|627.1|627.4|626.9|0
1640247170000|2021-12-23 08:12:50|627.4||627.5||627.5||627.4||0
1640247180000|2021-12-23 08:13:00|627.4|626.8|627.7|627.1|627.7|627.1|627.4|626.8|128
1640247190000|2021-12-23 08:13:10|627.8|627.2|628.4|627.9|628.4|627.9|627.5|627.2|9439
1640247200000|2021-12-23 08:13:20|628.5|628|628.8|628.5|628.8|628.5|628.2|627.9|394
1640247210000|2021-12-23 08:13:30|629|628.6|630.3|629.8|630.5|629.9|629|628.6|80436
1640247220000|2021-12-23 08:13:40|629.8|629.7|630.6|630.1|630.8|630.2|629.8|629.7|21806
1640247230000|2021-12-23 08:13:50|630.5|629.9|630.1|629.8|630.5|629.9|630.1|629.8|4400
1640247240000|2021-12-23 08:14:00|630|629.6|629.9|629.4|630|629.7|629.5|629.3|5866
1640247250000|2021-12-23 08:14:10|629.7|629.5|629.7|629.3|629.7|629.5|629.7|629.3|0
1640247260000|2021-12-23 08:14:20|629.8|629.4|630.9|630.3|631|630.6|629.8|629.3|29944
1640247270000|2021-12-23 08:14:30|630.8|630.4|631|630.5|631.7|631.1|630.8|630.4|6969
1640247280000|2021-12-23 08:14:40|630.8|630.6|631.7|631.2|631.7|631.2|630.7|630.6|4208
1640247290000|2021-12-23 08:14:50|632|631.3|631.9|631.7|632.4|631.8|631.2|631.1|58377
1640247300000|2021-12-23 08:15:00|632.1|631.8|632.2|631.8|632.2|631.8|632.1|631.8|1344
1640247310000|2021-12-23 08:15:10|632.1|631.7|632|631.5|632.7|632.1|631.7|631.4|20480
1640247320000|2021-12-23 08:15:20|632.1|631.7|632.1|631.7|632.2|632|632|631.7|1829
1640247330000|2021-12-23 08:15:30|632|631.5|631.7|631.4|632.1|631.5|631.7|631.4|766
1640247340000|2021-12-23 08:15:40|631.6|631.5|632.2|631.8|632.3|631.8|631.6|631.2|4083
1640247350000|2021-12-23 08:15:50|632.3|631.7|632.1|631.7|632.4|631.9|631.8|631.3|1696
1640247360000|2021-12-23 08:16:00|632.3|631.8|632.1|631.9|632.5|632.2|632|631.7|3505
1640247370000|2021-12-23 08:16:10|632.3|632|632.5|632.1|632.5|632.2|632.2|632|4026
1640247380000|2021-12-23 08:16:20|632.4|632|632|631.7|632.4|632|631.9|631.6|3044
1640247390000|2021-12-23 08:16:30|632.2|631.8|632.1|631.6|632.3|631.9|631.9|631.5|5279
1640247400000|2021-12-23 08:16:40|632|631.5|631.8|631.2|632.1|631.6|631.2|631.1|10400
1640247410000|2021-12-23 08:16:50|631.7|631.1|631.7|631.3|632.1|631.6|631.5|631.1|2520
1640247420000|2021-12-23 08:17:00|631.8||631.8||631.8||631.8||140
1640247430000|2021-12-23 08:17:10|632|631.4|631.9|631.8|632|631.8|631.9|631.4|15838
1640247440000|2021-12-23 08:17:20|632|631.9|634.5|633.9|634.6|634|631.9|631.8|267928
1640247450000|2021-12-23 08:17:30|634.4|633.8|634.5|633.9|634.6|634.2|634.1|633.8|25390
1640247460000|2021-12-23 08:17:40|634.6|634|634.6|634.1|634.6|634.2|634.3|633.9|3306
1640247470000|2021-12-23 08:17:50|634.5|634.2|634.8|634.4|634.9|634.4|634.5|634.1|8201
1640247480000|2021-12-23 08:18:00|634.7|634.3|634|633.5|634.9|634.4|633.9|633.3|3543
1640247490000|2021-12-23 08:18:10|633.9|633.4|633.9|633.6|634|633.7|633.9|633.3|0
1640247500000|2021-12-23 08:18:20|633.8|633.5|633.9|633.4|634|633.6|633.4|633|8488
1640247510000|2021-12-23 08:18:30|634|633.5|634|633.5|634|633.5|634|633.4|0
1640247520000|2021-12-23 08:18:40|633.9|633.4|633.8|633.4|633.9|633.4|633.6|633.1|487
1640247530000|2021-12-23 08:18:50|633.7|633.2|633.8|633.3|633.8|633.4|633.4|632.9|2499
1640247540000|2021-12-23 08:19:00||633.4||633.4||633.4||633.3|0
1640247550000|2021-12-23 08:19:10|633.7|633.5|633.7|633.4|633.8|633.6|633.7|633.3|848
1640247560000|2021-12-23 08:19:20|633.5|633.3|633.7|633.3|633.8|633.4|633.5|633.3|121
1640247570000|2021-12-23 08:19:30|633.8|633.4|633.9|633.7|633.9|633.7|633.5|633.1|3213
1640247580000|2021-12-23 08:19:40|634|633.8|634.8|634.6|635|634.8|634|633.7|29102
1640247590000|2021-12-23 08:19:50|634.7|634.3|634.9|634.4|634.9|634.6|634.6|634.3|7549
1640247600000|2021-12-23 08:20:00|635|634.5|635.8|635.2|636.1|635.6|634.8|634.5|99034
1640247610000|2021-12-23 08:20:10|635.7|635.3|635.2|634.9|635.7|635.3|635.1|634.9|300
1640247620000|2021-12-23 08:20:20|635.1|635|634.5|634.1|635.1|635|634.3|634.1|2434
1640247630000|2021-12-23 08:20:30|634.6|634.2|634.6|634.1|634.7|634.3|634.5|634.1|250
1640247640000|2021-12-23 08:20:40|634.5|634|634.6|634.2|634.6|634.2|634.4|634|500
1640247650000|2021-12-23 08:20:50|634.7|634.3|634.6|634.1|634.7|634.4|634.6|634|3432
1640247660000|2021-12-23 08:21:00|634.5|634.2|634.7|634.2|634.9|634.5|634.3|634.1|4081
1640247670000|2021-12-23 08:21:10||634.3||634.2||634.4||634.2|0
1640247680000|2021-12-23 08:21:20|634.6|634.3|633.7|633.3|634.6|634.3|633.7|633.3|3269
1640247690000|2021-12-23 08:21:30|633.8|633.2|634.3|633.7|634.3|633.9|633.8|633.2|1693
1640247700000|2021-12-23 08:21:40|634.2|633.5|633.9|633.4|634.2|633.5|633.9|633.3|3345
1640247710000|2021-12-23 08:21:50|633.8|633.3|633.6|633.2|633.8|633.3|633.6|633|100
1640247720000|2021-12-23 08:22:00|633.5|633|633|632.6|633.5|633|633|632.5|1676
1640247730000|2021-12-23 08:22:10|632.9|632.5|632.8|632.5|633.1|632.5|632.8|632.3|683
1640247740000|2021-12-23 08:22:20|632.7|632.3|632.7|632.2|633.2|632.8|632.6|632.1|13128
1640247750000|2021-12-23 08:22:30|632.6|632.1|632.7|632.2|632.8|632.6|632.3|632|2809
1640247760000|2021-12-23 08:22:40|632.3|632.3|632.3|631.8|632.7|632.3|632|631.6|28371
1640247770000|2021-12-23 08:22:50|632.4|631.9|632.6|632.1|632.6|632.2|632.4|631.9|272
1640247780000|2021-12-23 08:23:00|632.5|632.2|632.5|632.1|632.5|632.3|632.5|632.1|0
1640247790000|2021-12-23 08:23:10|632.4|632|632.4|631.9|632.5|632.2|632.3|631.9|1500
1640247800000|2021-12-23 08:23:20|632.5|632|632.5|632|632.6|632.3|632.5|632|222
1640247810000|2021-12-23 08:23:30||631.9||632.1||632.1||631.9|0
1640247820000|2021-12-23 08:23:40|632.4|632|632.6|632.3|632.6|632.3|632.3|631.9|1032
1640247830000|2021-12-23 08:23:50|632.5|631.6|632|631.7|632.5|631.8|632|631.5|26717
1640247840000|2021-12-23 08:24:00|632.2|631.5|631.7|631.1|632.3|631.5|631.7|631.1|334
1640247850000|2021-12-23 08:24:10|631.6|631.5|632.2|631.8|632.3|631.8|631.6|631.1|3889
1640247860000|2021-12-23 08:24:20|632.1|631.7|633.1|632.6|633.1|632.7|631.9|631.5|21168
1640247870000|2021-12-23 08:24:30|633.3|632.7|633.8|633.5|634.2|633.5|633.2|632.7|23913
1640247880000|2021-12-23 08:24:40|634.6|633.6|634.2|633.6|634.6|634|634.2|633.6|22229
1640247890000|2021-12-23 08:24:50|633.6|633.5|634.2|633.6|634.3|633.8|633.6|633.4|8944
1640247900000|2021-12-23 08:25:00|634.4|633.7|634.1|633.6|634.5|634|634|633.5|6049
1640247910000|2021-12-23 08:25:10|633.7|633.7|633.4|632.9|634.1|633.8|633.4|632.9|2796
1640247920000|2021-12-23 08:25:20|633.3|632.8|633.2|632.7|633.4|632.9|632.8|632.5|197
1640247940000|2021-12-23 08:25:40|633|632.6|632.9|632.5|633|632.6|632.9|632.5|0
1640247950000|2021-12-23 08:25:50|633|632.3|632.9|632.4|633|632.7|632.9|632.3|0
1640247960000|2021-12-23 08:26:00|633.1|632.5|633.7|633.3|633.8|633.3|633|632.5|7109
1640247970000|2021-12-23 08:26:10|633.8|633.4|633.7|633.3|633.8|633.4|633.5|633|2024
1640247980000|2021-12-23 08:26:20|633.6|633.2|633.7|633.2|633.7|633.2|633.1|633|2001
1640247990000|2021-12-23 08:26:30||633.1||633||633.1||633|0
1640248010000|2021-12-23 08:26:50|633.6|633.2|633.8|633.2|633.8|633.2|633.5|632.9|531
1640248020000|2021-12-23 08:27:00|634|633.3|634.8|634.2|634.9|634.4|634|633.3|2789
1640248030000|2021-12-23 08:27:10|634.9|634.3|635.2|634.8|635.6|635|634.9|634.3|11012
1640248040000|2021-12-23 08:27:20|635.4|634.9|635.9|635.4|635.9|635.4|635.3|634.9|6557
1640248050000|2021-12-23 08:27:30|636|635.2|636|635.5|636|635.5|635.3|635.2|7800
1640248060000|2021-12-23 08:27:40|635.5|635.4|636|635.6|636|635.6|635.5|635.3|15520
1640248070000|2021-12-23 08:27:50|635.5|635.4|635.9|635.4|636|635.6|635.5|635.4|24000
1640248080000|2021-12-23 08:28:00|636|635.5|636|635.6|636|635.6|636|635.4|0
1640248090000|2021-12-23 08:28:10|636.1|635.7|636.1|635.5|636.5|636|635.9|635.4|39117
1640248100000|2021-12-23 08:28:20|636|635.6|635.3|635|636|635.6|635.3|635|4630
1640248110000|2021-12-23 08:28:30|635.2|634.8|635.3|634.7|635.5|635|635.1|634.6|5574
1640248120000|2021-12-23 08:28:40|635.5|634.8|635.9|635.5|635.9|635.5|635.4|634.7|1966
1640248130000|2021-12-23 08:28:50||635.4||635.2||635.4||635.2|0
1640248140000|2021-12-23 08:29:00|635.8|635.3|635.3|634.7|635.9|635.5|635.1|634.6|5359
1640248150000|2021-12-23 08:29:10|635.2|634.6|634.5|634|635.2|634.7|634.5|633.9|880
1640248160000|2021-12-23 08:29:20|634.6|634.1|635.5|634.8|635.5|634.8|634.5|634.1|17385
1640248170000|2021-12-23 08:29:30|635.4|634.7|635.1|634.5|635.4|634.7|634.9|634.4|0
1640248180000|2021-12-23 08:29:40|634.2|634.6|635.3|634.7|635.3|634.7|634.2|634.1|25900
1640248190000|2021-12-23 08:29:50|635.4|634.8|635|634.5|635.4|634.8|634.6|634.5|10000
1640248200000|2021-12-23 08:30:00|634.9|634.6|635.1|634.7|635.2|634.7|634.8|634.5|1510
1640248210000|2021-12-23 08:30:10|635.2|634.8|635.4|635|635.4|635|635.1|634.8|1399
1640248220000|2021-12-23 08:30:20|635.6|635.1|635.5|634.8|635.7|635.2|635.3|634.7|2303
1640248230000|2021-12-23 08:30:30|635.7|634.9|635.4|634.9|635.7|635.2|635.4|634.9|1375
1640248240000|2021-12-23 08:30:40|635.3|634.8|635.7|635.1|635.7|635.2|635.3|634.8|24
1640248250000|2021-12-23 08:30:50|635.6|635.2|636|635.5|636|635.6|635.4|635.2|3792
1640248260000|2021-12-23 08:31:00|635.9|635.2|635.4|635|635.9|635.3|635.3|635|7146
1640248270000|2021-12-23 08:31:10|635.6|635.1|636|635.5|636|635.5|635.6|635.1|3836
1640248280000|2021-12-23 08:31:20|636.1|635.6|636.2|635.8|636.2|635.9|636.1|635.6|1651
1640248290000|2021-12-23 08:31:30|636.3|635.9|636.2|635.8|636.7|635.9|636.1|635.8|21
1640248300000|2021-12-23 08:31:40||635.9||635.8||635.9||635.8|990
1640248310000|2021-12-23 08:31:50|636|635.9|636|635.8|636|635.9|636|635.8|0
1640248320000|2021-12-23 08:32:00|636.2|635.9|636.8|636.1|636.8|636.1|636.2|635.8|7486
1640248330000|2021-12-23 08:32:10|636.7|636.2|636.9|636.5|637|636.5|636.6|636.2|2822
1640248340000|2021-12-23 08:32:20|636.5|636.6|637.3|636.8|637.4|637.1|636.5|636.4|14255
1640248350000|2021-12-23 08:32:30|637.1|636.5|636.7|636.4|637.3|637|636.6|636.3|25218
1640248360000|2021-12-23 08:32:40|636.6|636.5|636.9|636.5|636.9|636.5|636.6|636.4|1118
1640248370000|2021-12-23 08:32:50|637|636.6|636.9|636.6|637|636.7|636.6|636.4|2000
1640248380000|2021-12-23 08:33:00|636.8|636.4|636.9|636.6|637|636.8|636.7|636.4|1514
1640248390000|2021-12-23 08:33:10|637|636.4|636.8|636.4|637|636.4|636.7|636.4|1000
1640248400000|2021-12-23 08:33:20|636.9|636.5|636.8|636.4|637|636.5|636.8|636.4|0
1640248410000|2021-12-23 08:33:30|636.7|636.3|636.7|636.4|636.8|636.4|636.5|636.2|5995
1640248420000|2021-12-23 08:33:40|636.6|636.2|636.3|635.8|636.6|636.2|636|635.8|3182
1640248430000|2021-12-23 08:33:50|636.2|635.7|635.5|635.1|636.2|635.7|635.5|635.1|1899
1640248440000|2021-12-23 08:34:00|635.6|635|635.6|635.1|635.7|635.1|635.4|635|0
1640248450000|2021-12-23 08:34:10|635.8|635.2|635.9|635.4|636|635.6|635.8|635.1|1371
1640248460000|2021-12-23 08:34:20|636|635.5|636.1|635.5|636.1|635.5|636|635.5|0
1640248470000|2021-12-23 08:34:30|636|635.4|636.1|635.5|636.1|635.5|635.9|635.4|0
1640248480000|2021-12-23 08:34:40|636.2|635.6|636.3|635.9|636.3|635.9|636.2|635.6|0
1640248490000|2021-12-23 08:34:50|636.5|636|636.4|636|636.6|636.1|636.2|635.7|5400
1640248500000|2021-12-23 08:35:00|636.3||636.3||636.4||636.1||3671
1640248510000|2021-12-23 08:35:10|636.4|635.7|636.4|636|636.6|636|635.9|635.7|11024
1640248520000|2021-12-23 08:35:20|636.2|636.1|636.5|636.1|636.5|636.2|636.2|636.1|2073
1640248530000|2021-12-23 08:35:30|636.6|636.2|636.7|636.2|636.7|636.2|636.6|636.2|0
1640248540000|2021-12-23 08:35:40|636.6|636.1|636.5|636.2|636.6|636.2|636.5|636.1|0
1640248550000|2021-12-23 08:35:50|636.6|636.3|636.5|636.1|636.7|636.3|636.3|636.1|2281
1640248560000|2021-12-23 08:36:00|636.6|636.2|636.4|636.1|636.6|636.2|636.4|636.1|0
1640248570000|2021-12-23 08:36:10|636.5|636.2|638.7|638.2|638.9|638.5|636.5|636.2|67873
1640248580000|2021-12-23 08:36:20|639.5|638.3|639.6|639.3|640.9|640.4|639.4|638.3|98149
1640248590000|2021-12-23 08:36:30|639.7|639.4|639.5|639.2|640|639.6|639.5|639.2|10721
1640248600000|2021-12-23 08:36:40|639.4|639.1|639.2|638.7|639.7|639.3|639|638.7|12853
1640248610000|2021-12-23 08:36:50|639.1|638.6|638.8|638.1|639.1|638.6|638.4|637.9|10203
1640248620000|2021-12-23 08:37:00||638.2||638.1||638.3||638.1|0
1640248630000|2021-12-23 08:37:10|638.7|638|638.2|637.6|638.7|638|637.9|637.5|5585
1640248640000|2021-12-23 08:37:20|638.1|637.5|637.7|637|638.1|637.6|637.7|636.9|1000
1640248650000|2021-12-23 08:37:30||637.1||636.9||637.2||636.9|0
1640248660000|2021-12-23 08:37:40|637.6|637|637.7|637.2|637.7|637.2|637.5|636.8|500
1640248670000|2021-12-23 08:37:50|637.6|637.1|637.7|637.3|637.7|637.3|637.5|636.9|700
1640248680000|2021-12-23 08:38:00|637.6|637.2|637|636.5|637.6|637.2|637|636.4|1267
1640248690000|2021-12-23 08:38:10|637.2|636.6|637.7|637.1|637.8|637.1|637.2|636.6|2182
1640248700000|2021-12-23 08:38:20|637.6|637|637.3|636.7|637.6|637|637.3|636.7|0
1640248710000|2021-12-23 08:38:30|637.2|636.6|637.5|636.9|637.5|636.9|637|636.4|1515
1640248720000|2021-12-23 08:38:40|637.4|636.8|638|637.6|638.2|637.6|636.9|636.8|18452
1640248730000|2021-12-23 08:38:50|637.6|637.5|638.3|637.7|638.4|637.9|637.5|637.4|18130
1640248740000|2021-12-23 08:39:00|638.5|637.6|638.1|637.5|638.5|638|638.1|637.5|19188
1640248750000|2021-12-23 08:39:10|638|637.6|638.1|637.5|638.1|637.6|638|637.5|0
1640248760000|2021-12-23 08:39:20|638|637.3|637.5|637|638.1|637.3|637.5|637|743
1640248770000|2021-12-23 08:39:30|637.6|636.9|637.5|636.8|637.6|637|637.3|636.8|1668
1640248780000|2021-12-23 08:39:40|637.6|636.9|637.5|636.7|637.8|637.1|637.5|636.7|2000
1640248790000|2021-12-23 08:39:50|637.6|637.1|637.6|637.1|637.6|637.1|637.6|637.1|0
1640248800000|2021-12-23 08:40:00|637.5|636.9|637.7|637.3|637.7|637.3|637.3|636.9|2291
1640248810000|2021-12-23 08:40:10|637.8|637.4|638|637.5|638|637.7|637.8|637.4|10015
1640248820000|2021-12-23 08:40:20|637.9|637.4|637.9|637.4|637.9|637.4|637.8|637.4|0
1640248830000|2021-12-23 08:40:30|638|637.5|638.1|637.7|638.1|637.7|637.9|637.5|1690
1640248840000|2021-12-23 08:40:40|638|638|638.2|637.7|638.4|638|638|637.7|5116
1640248850000|2021-12-23 08:40:50|638|637.5|638|637.6|638|637.7|637.7|637.5|5747
1640248860000|2021-12-23 08:41:00|637.9|637.7|637.5|637|637.9|637.7|637.3|636.9|3557
1640248870000|2021-12-23 08:41:10|637.4|636.9|637.7|637.1|637.7|637.1|637.3|636.9|725
1640248880000|2021-12-23 08:41:20|637.8|637.2|638.6|638.1|639|638.4|637.8|637.2|19214
1640248890000|2021-12-23 08:41:30|638.5|638|638.5|638|638.6|638.2|638.3|637.9|2495
1640248900000|2021-12-23 08:41:40|638.4|637.9|638.4|638.2|638.5|638.2|638.2|637.9|13987
1640248910000|2021-12-23 08:41:50|638.3|638.1|638.4|638.2|638.4|638.2|638.1|637.9|2025
1640248920000|2021-12-23 08:42:00|638.5|638.1|638.4|637.9|638.5|638.1|638.3|637.9|1527
1640248930000|2021-12-23 08:42:10|638.3|638|639|638.4|639|638.6|638.3|638|17264
1640248940000|2021-12-23 08:42:20|639.1|638.5|639.3|639|639.8|639.1|639.1|638.5|23553
1640248950000|2021-12-23 08:42:30|639.2|639.1|639.3|639|639.3|639.1|639.1|639|2877
1640248960000|2021-12-23 08:42:40|639.5|639.1|639.8|639.4|639.9|639.4|639.5|639|2424
1640248970000|2021-12-23 08:42:50|639.7|639.3|639.8|639.3|639.8|639.3|639.6|639|1800
1640248980000|2021-12-23 08:43:00|639.7|639.1|639.3|639|639.7|639.1|639.3|639|600
1640248990000|2021-12-23 08:43:10|639.4|639.1|639.6|639|639.6|639.1|639.4|639|2798
1640249000000|2021-12-23 08:43:20|639.3|639.1|639.5|639|639.9|639.3|639.3|639|13897
1640249010000|2021-12-23 08:43:30|639.4|639.1|639.5|639|639.5|639.1|639.2|639|3179
1640249020000|2021-12-23 08:43:40|639.4|639.1|639.5|639|639.5|639.1|639.4|639|2905
1640249030000|2021-12-23 08:43:50|639.4|638.9|639.7|639.1|639.8|639.2|639.2|638.9|20190
1640249040000|2021-12-23 08:44:00|639.6|639.2|638.7|638.1|639.6|639.2|638.5|638|5175
1640249050000|2021-12-23 08:44:10|638.6|638|638.4|638|638.6|638|638.4|638|0
1640249060000|2021-12-23 08:44:20|638.5|638.1|638.5|638.1|638.5|638.1|638.5|638.1|0
1640249080000|2021-12-23 08:44:40|638.4|637.8|637.6|637.1|638.5|637.8|637.2|636.5|2295
1640249090000|2021-12-23 08:44:50|637.8|637.2|637.7|637.2|637.9|637.6|637.6|637|2049
1640249100000|2021-12-23 08:45:00|637.6||637.6||637.6||637.6||0
1640249110000|2021-12-23 08:45:10|637.5|637.1|638.3|637.6|638.3|637.6|637.2|636.8|7885
1640249120000|2021-12-23 08:45:20|638.4|637.7|638.5|638|638.5|638|638.4|637.7|0
1640249130000|2021-12-23 08:45:30|638.6|638.1|638.5|638|638.7|638.1|638|637.8|8246
1640249140000|2021-12-23 08:45:40|638.3|637.9|638|637.5|638.3|637.9|638|637.5|604
1640249150000|2021-12-23 08:45:50|637.9|637.4|637.9|637.5|638|637.6|637.7|637.2|2112
1640249160000|2021-12-23 08:46:00|638|637.6|638.5|638.1|638.7|638.2|638|637.6|4242
1640249170000|2021-12-23 08:46:10|638.6|638.2|638.5|638.1|638.7|638.2|638.5|638|0
1640249180000|2021-12-23 08:46:20|638.4|638|638.4|637.9|638.4|638|638.2|637.9|725
1640249190000|2021-12-23 08:46:30|638.5|638|638.7|638.2|638.7|638.2|638.5|638|0
1640249200000|2021-12-23 08:46:40|638.6|638.3|638.9|638.4|638.9|638.4|638.6|638.3|400
1640249210000|2021-12-23 08:46:50|638.8|638.3|638.7|638.3|638.8|638.3|638.4|638|3487
1640249220000|2021-12-23 08:47:00|638.6|638.2|638.4|637.9|638.6|638.2|638|637.8|7337
1640249230000|2021-12-23 08:47:10|638.5|638|638.6|638.2|638.7|638.2|638.5|638|600
1640249240000|2021-12-23 08:47:20|638.8|638.3|638.8|638.4|638.9|638.5|638.6|638.3|988
1640249250000|2021-12-23 08:47:30|638.9|638.5|638.8|638.3|638.9|638.5|638.8|638.3|0
1640249260000|2021-12-23 08:47:40|638.7|638.4|638.5|638.1|639|638.5|638.4|638.1|3025
1640249280000|2021-12-23 08:48:00|638.4|637.9|637.7|637.1|638.4|637.9|637.7|637|3689
1640249290000|2021-12-23 08:48:10|637.6|636.8|637.2|636.9|637.6|636.9|637.1|636.6|10723
1640249300000|2021-12-23 08:48:20|637.1|636.7|637.3|636.9|637.3|636.9|637|636.7|198
1640249310000|2021-12-23 08:48:30|637.2|636.8|637.5|637.1|637.5|637.1|637.1|636.8|2659
1640249320000|2021-12-23 08:48:40|637.6|637.2|637.7|637.3|637.7|637.3|637.6|637.2|0
1640249330000|2021-12-23 08:48:50|637.8|637.4|638.3|638|638.3|638|637.8|637.4|0
1640249340000|2021-12-23 08:49:00|638.2|637.9|638.4|638|638.4|638|638.1|637.6|5106
1640249350000|2021-12-23 08:49:10|638.5|638.1|638.5|638.1|638.8|638.2|638.4|638|3693
1640249360000|2021-12-23 08:49:20|638.6|638.2|639.3|639.1|639.3|639.1|638.5|638.2|723
1640249370000|2021-12-23 08:49:30|639.4|639.2|639.5|639|639.7|639.4|639.3|639|8177
1640249380000|2021-12-23 08:49:40|639.4|639.2|639.3|639|639.4|639.2|639.2|639|403
1640249390000|2021-12-23 08:49:50|639.2|638.9|639.1|638.7|639.4|639|639|638.7|4490
1640249400000|2021-12-23 08:50:00|639|638.8|639.1|638.9|639.4|638.9|638.9|638.8|1451
1640249410000|2021-12-23 08:50:10|639.2|638.8|639|638.6|639.2|638.9|638.9|638.6|3860
1640249420000|2021-12-23 08:50:20|638.9|638.7|639.1|638.7|639.1|638.7|638.9|638.7|0
1640249430000|2021-12-23 08:50:30|639.2|638.8|639.3|638.9|639.3|638.9|639.2|638.8|0
1640249440000|2021-12-23 08:50:40|639.4|639|639.5|639|639.5|639|639.4|639|0
1640249450000|2021-12-23 08:50:50|639.4|639.1|639.5|639.1|639.5|639.2|639.4|639|1208
1640249460000|2021-12-23 08:51:00|639.6|639.2|639.7|639.3|639.8|639.4|639.6|639.2|0
1640249470000|2021-12-23 08:51:10|639.6|639.2|639.5|639.2|639.7|639.2|639.5|639.2|0
1640249490000|2021-12-23 08:51:30|639|638.9|639|638.6|639.3|639.1|638.9|638.6|39065
1640249500000|2021-12-23 08:51:40|638.9|638.3|639|638.8|639.1|638.8|638.8|638.3|12342
1640249510000|2021-12-23 08:51:50|639.1|638.7|638.8|638.5|639.1|638.7|638.7|638.5|871
1640249520000|2021-12-23 08:52:00|638.9|638.4|638.6|638.2|638.9|638.4|638.5|638.1|0
1640249530000|2021-12-23 08:52:10|638.7|638.1|638.3|638.1|638.7|638.2|638.3|638.1|1984
1640249540000|2021-12-23 08:52:20|638.5|638.2|638.9|638.4|638.9|638.6|638.5|638.1|3054
1640249550000|2021-12-23 08:52:30|639|638.5|639|638.6|639|638.6|638.9|638.4|300
1640249560000|2021-12-23 08:52:40|638.9|638.7|638.9|638.6|639|638.9|638.9|638.6|400
1640249570000|2021-12-23 08:52:50|638.8||638.9||639||638.7||3285
1640249580000|2021-12-23 08:53:00|639|638.5|638.9|638.6|639|638.7|638.7|638.5|5305
1640249590000|2021-12-23 08:53:10|639|638.7|639.2|639|639.3|639|638.8|638.6|17661
1640249600000|2021-12-23 08:53:20|639.1|638.9|639.1|638.7|639.1|638.9|638.7|638.5|10262
1640249610000|2021-12-23 08:53:30|639.2|638.8|639.2|639|639.2|639|639.2|638.8|0
1640249630000|2021-12-23 08:53:50|638.9|638.9|639|638.8|639.1|639|638.9|638.7|11809
1640249640000|2021-12-23 08:54:00|638.9|638.7|638.9|638.7|639|638.7|638.9|638.7|0
1640249650000|2021-12-23 08:54:10|639|638.8|638.9|638.5|639.2|638.9|638.7|638.5|4968
1640249660000|2021-12-23 08:54:20|638.8|638.4|638.7|638.4|638.8|638.4|638.5|638.3|259
1640249670000|2021-12-23 08:54:30|638.8|638.5|638.7|638.4|638.8|638.5|638.7|638.4|0
1640249680000|2021-12-23 08:54:40|638.6|638.3|638.3|638|638.7|638.3|638.3|638|0
1640249690000|2021-12-23 08:54:50|638.2|637.9|638.2|638|638.3|638|638.2|637.8|2400
1640249700000|2021-12-23 08:55:00|638.3|638.1|638.1|637.8|638.4|638.1|638|637.8|505
1640249710000|2021-12-23 08:55:10|638|637.9|638.7|638.3|638.8|638.4|637.9|637.9|10628
1640249720000|2021-12-23 08:55:20|638.6||638.6||638.6||638.5||1855
1640249730000|2021-12-23 08:55:30|638.7|638.4|638.9|638.5|638.9|638.6|638.7|638.4|0
1640249740000|2021-12-23 08:55:40|639|638.6|639|638.6|639|638.6|639|638.6|0
1640249750000|2021-12-23 08:55:50|639.1|638.7|639.3|639|639.3|639.1|639|638.6|10344
1640249760000|2021-12-23 08:56:00|639.2|638.9|639.3|638.9|639.3|638.9|639|638.8|2230
1640249770000|2021-12-23 08:56:10|639.2|638.8|639|638.8|639.2|638.8|639|638.8|0
1640249780000|2021-12-23 08:56:20|639.2|638.9|639.2|638.9|639.2|639|639.1|638.8|0
1640249790000|2021-12-23 08:56:30||639||638.9||639||638.9|150
1640249800000|2021-12-23 08:56:40|640|639|641.2|640.9|641.3|640.9|639.3|639|364682
1640249810000|2021-12-23 08:56:50|641.1|640.8|640.9|640.7|641.2|640.9|640.8|640.6|13519
1640249820000|2021-12-23 08:57:00|641.1|640.8|640.1|639.9|641.1|640.9|639.9|639.7|26440
1640249830000|2021-12-23 08:57:10|640.2|640|640.4|640.1|640.4|640.1|640.2|640|0
1640249840000|2021-12-23 08:57:20|640.5|640.2|640.3|640|640.6|640.4|640.2|640|4345
1640249850000|2021-12-23 08:57:30|640|639.9|639.4|639|640|639.9|639.4|639|4691
1640249860000|2021-12-23 08:57:40|639.5|639.1|640.5|640.3|640.7|640.3|639.5|639.1|20225
1640249870000|2021-12-23 08:57:50|640.4|640.2|640.4|640.1|640.5|640.3|640.3|640|5534
1640249880000|2021-12-23 08:58:00|640.5|640.2|640.4|640.1|640.5|640.2|640.2|640|200
1640249890000|2021-12-23 08:58:10|640.5|640.2|640.4|640.1|640.5|640.2|640.1|640|4627
1640249900000|2021-12-23 08:58:20|640.5|639.9|640.3|640|640.5|640|640.1|639.9|1384
1640249910000|2021-12-23 08:58:30|640.2|639.9|640|639.7|640.2|639.9|639.9|639.7|1723
1640249920000|2021-12-23 08:58:40|640.1|639.8|640.1|639.7|640.2|639.9|639.9|639.7|759
1640249930000|2021-12-23 08:58:50|640.2|639.8|640.4|639.9|640.4|640|640.2|639.8|0
1640249940000|2021-12-23 08:59:00|640.1|640|640.1|640|640.1|640|640.1|640|5578
1640249950000|2021-12-23 08:59:10|640.2|640.1|640.4|640.1|640.4|640.1|640.2|640.1|2922
1640249960000|2021-12-23 08:59:20|640.3|640|640|639.8|640.3|640|639.9|639.8|4767
1640249970000|2021-12-23 08:59:30|639.9|639.6|639.9|639.5|639.9|639.7|639.9|639.5|1886
1640249980000|2021-12-23 08:59:40|639.8|639.4|640.1|640|640.1|640|639.5|639.2|7010
1640249990000|2021-12-23 08:59:50|640|639.9|640.1|639.9|640.1|639.9|639.9|639.8|6084
1640250000000|2021-12-23 09:00:00|640|639.8|640.1|640|640.1|640|640|639.8|6911
1640250010000|2021-12-23 09:00:10||639.9||639.9||639.9||639.9|9595
1640250020000|2021-12-23 09:00:20||640||639.9||640||639.9|154
1640250030000|2021-12-23 09:00:30|639.9|639.8|640.5|640.3|640.5|640.3|639.9|639.7|21131
1640250040000|2021-12-23 09:00:40|640.6|640.4|640.6|640.4|640.6|640.4|640.6|640.4|9796
1640250050000|2021-12-23 09:00:50|640.7|640.5|641|640.7|641.6|641.3|640.7|640.5|38929
1640250060000|2021-12-23 09:01:00|641.1|640.8|641|640.8|641.1|641|641|640.7|1661
1640250070000|2021-12-23 09:01:10|641.1|640.9|641.6|641.1|641.9|641.6|641.1|640.9|42610
1640250080000|2021-12-23 09:01:20|641.7|641.2|641.8|641.5|641.9|641.5|641.6|641.2|3818
1640250090000|2021-12-23 09:01:30|641.5|641.4|641.2|640.7|641.5|641.4|640.8|640.4|16236
1640250100000|2021-12-23 09:01:40|641.3|640.8|640.7|640.4|641.5|641.1|640.7|640.3|5618
1640250110000|2021-12-23 09:01:50|640.6|640.3|640.2|639.8|640.6|640.3|640|639.8|819
1640250120000|2021-12-23 09:02:00|640.1||640.2||640.2||640||25
1640250130000|2021-12-23 09:02:10|640.1|639.7|640.6|640.2|640.7|640.3|640|639.5|5861
1640250140000|2021-12-23 09:02:20|640.7|640.3|640.6|640.3|640.8|640.4|640.6|640.3|1387
1640250150000|2021-12-23 09:02:30|640.7||640.6||640.7||640.6||0
1640250160000|2021-12-23 09:02:40|640.7|640.4|640.6|640.2|640.8|640.4|640.6|640.2|2000
1640250170000|2021-12-23 09:02:50|640.5|640|640.6|640.2|640.7|640.4|640|639.8|12997
1640250180000|2021-12-23 09:03:00|640.5|640.1|640.4|640.1|640.5|640.1|640.4|639.9|0
1640250190000|2021-12-23 09:03:10|640.5|640.2|640.3|640|640.5|640.2|640.2|639.9|313
1640250200000|2021-12-23 09:03:20|640|639.9|640.4|640|640.4|640.1|640|639.7|1000
1640250210000|2021-12-23 09:03:30|640.3|640.1|640.4|640|640.4|640.1|640|639.7|3190
1640250220000|2021-12-23 09:03:40|640.5|640.1|640.4|640.1|640.5|640.2|640.4|640|0
1640250230000|2021-12-23 09:03:50|640.5|640.2|640.3|640.1|640.5|640.2|640.3|640.1|353
1640250240000|2021-12-23 09:04:00|640.4|640.2|640.8|640.5|640.8|640.5|640.3|639.9|11829
1640250250000|2021-12-23 09:04:10|640.7|640.3|640.8|640.5|640.9|640.5|640.6|640.3|2127
1640250260000|2021-12-23 09:04:20|640.9|640.6|641.5|641.1|641.5|641.2|640.8|640.6|7631
1640250270000|2021-12-23 09:04:30|641.6|641.2|641.7|641.4|641.7|641.4|641.5|641.2|887
1640250280000|2021-12-23 09:04:40|641.8|641.5|641.5|641.4|641.8|641.5|641.4|641.3|4392
1640250290000|2021-12-23 09:04:50|641.4|641.3|641.5|641.2|641.7|641.4|641.4|641.2|1795
1640250300000|2021-12-23 09:05:00|641.6|641.1|641.7|641.4|641.8|641.4|641.3|641.1|1181
1640250310000|2021-12-23 09:05:10|641.8|641.5|641.7|641.4|641.8|641.5|641.7|641.2|850
1640250320000|2021-12-23 09:05:20|641.6|641.5|641.8|641.5|641.8|641.5|641.6|641.3|56
1640250330000|2021-12-23 09:05:30|641.9|641.6|641.9|641.6|642|641.6|641.6|641.3|6568
1640250340000|2021-12-23 09:05:40|641.8|641.4|641.2|640.8|641.8|641.4|641.1|640.8|2416
1640250350000|2021-12-23 09:05:50|641.1|640.9|641.4|641.1|641.7|641.4|641.1|640.8|5054
1640250360000|2021-12-23 09:06:00|641.5|641|641.4|640.9|641.5|641|641|640.7|4608
1640250370000|2021-12-23 09:06:10|641.5|641|641.5|641.2|641.5|641.2|640.7|640.6|36403
1640250380000|2021-12-23 09:06:20|641.6|641.3|642|641.7|642.5|642|641.6|641.3|38263
1640250390000|2021-12-23 09:06:30|642.1|641.8|642|641.7|642.2|642|641.8|641.7|3269
1640250400000|2021-12-23 09:06:40|642.1|641.8|642|641.7|642.2|642|641.8|641.7|17358
1640250410000|2021-12-23 09:06:50|642.1|641.8|642|641.8|642.3|642|641.9|641.7|12433
1640250420000|2021-12-23 09:07:00|642.1|641.9|642.1|642|642.3|642|642|641.7|2241
1640250430000|2021-12-23 09:07:10|642.3|642.1|642.3|642.1|642.3|642.2|642.2|642|7332
1640250440000|2021-12-23 09:07:20|642.4|642.2|642.6|642.3|642.6|642.3|642.4|642.2|106
1640250450000|2021-12-23 09:07:30|642.5||642.5||642.5||642.5||0
1640250460000|2021-12-23 09:07:40|642.4|642.2|642.6|642.3|642.6|642.4|642.3|642.2|19875
1640250470000|2021-12-23 09:07:50|642.5|642.2|642.7|642.3|642.7|642.4|642.4|642.1|6414
1640250480000|2021-12-23 09:08:00|642.6|642.2|642.7|642.3|642.7|642.3|642.4|642.2|933
1640250490000|2021-12-23 09:08:10|642.8|642.4|642.9|642.5|642.9|642.6|642.8|642.4|0
1640250500000|2021-12-23 09:08:20|642.8|642.2|642.5|642.3|642.8|642.5|642.4|642.1|9694
1640250510000|2021-12-23 09:08:30|642.4|642.4|642.5|642.3|642.6|642.5|642.4|642.3|3762
1640250520000|2021-12-23 09:08:40|642.4|642.4|642.2|641.9|642.5|642.4|642.1|641.8|2011
1640250530000|2021-12-23 09:08:50|642.1|641.8|642|641.7|642.1|641.8|642|641.7|338
1640250540000|2021-12-23 09:09:00|641.9|641.6|642|641.7|642|641.7|641.5|641.3|1771
1640250550000|2021-12-23 09:09:10|641.9|641.6|641.4|641.1|641.9|641.6|641.2|641|5091
1640250560000|2021-12-23 09:09:20|641.3|641|640.6|640.3|641.3|641|640.6|640.3|1037
1640250570000|2021-12-23 09:09:30|640|639.9|641.7|641.4|641.8|641.4|640|639.9|35521
1640250580000|2021-12-23 09:09:40|641.8|641.5|641.9|641.5|642|641.7|641.6|641.4|4393
1640250590000|2021-12-23 09:09:50|641.8|641.6|641.8|641.6|642|641.7|641.7|641.4|8051
1640250600000|2021-12-23 09:10:00|641.9|641.7|642.1|641.8|642.1|641.8|641.9|641.7|0
1640250610000|2021-12-23 09:10:10|642|641.7|641.5|641.1|642|641.7|641.5|641.1|5131
1640250620000|2021-12-23 09:10:20|641.4|641.2|641.6|641.3|641.7|641.3|641.4|641|7700
1640250630000|2021-12-23 09:10:30|641.5|641.2|641.6|641.2|641.6|641.3|641|640.7|4240
1640250640000|2021-12-23 09:10:40|641.7|641.3|641.8|641.5|641.9|641.5|641.7|641.3|200
1640250650000|2021-12-23 09:10:50|641.9|641.6|642.2|641.8|642.5|642.1|641.8|641.6|2548
1640250660000|2021-12-23 09:11:00|642.3|641.9|642.2|641.9|642.3|641.9|642.2|641.9|0
1640250670000|2021-12-23 09:11:10|642.1|641.8|642|641.7|642.2|641.9|642|641.7|1424
1640250680000|2021-12-23 09:11:20|641.9|641.6|642|641.6|642|641.6|641.5|641.2|11696
1640250690000|2021-12-23 09:11:30|642.1|641.7|642.2|641.9|642.2|641.9|642.1|641.7|0
1640250700000|2021-12-23 09:11:40|642.1|642|642.4|642|642.4|642|642.1|642|0
1640250710000|2021-12-23 09:11:50|642.3|641.9|642.2|641.9|642.3|642|642|641.8|2467
1640250720000|2021-12-23 09:12:00|642.1|642|642.3|642.2|642.6|642.2|642.1|642|1114
1640250740000|2021-12-23 09:12:20|642.5|642.3|642.4|642.2|642.7|642.5|642.3|642|17046
1640250750000|2021-12-23 09:12:30|642.5|642.3|642.6|642.3|642.6|642.3|642.5|642.3|0
1640250760000|2021-12-23 09:12:40|642.5|642.2|642.4|642.1|642.5|642.2|642.2|642|1829
1640250770000|2021-12-23 09:12:50|642.5|642.2|642.1|641.7|642.6|642.3|641.7|641.5|5753
1640250780000|2021-12-23 09:13:00|642.2|641.8|642|641.8|642.2|641.9|642|641.8|667
1640250790000|2021-12-23 09:13:10|641.9|641.7|642|641.7|642|641.8|641.8|641.7|4234
1640250800000|2021-12-23 09:13:20|641.9|641.5|641.6|641.3|641.9|641.5|641.2|641|7713
1640250810000|2021-12-23 09:13:30|641.5|641.2|641.7|641.4|641.7|641.4|641.2|641|44857
1640250820000|2021-12-23 09:13:40|641.8|641.5|641.8|641.6|642.3|642|641.7|641.5|11536
1640250830000|2021-12-23 09:13:50|641.9|641.8|641.9|641.6|641.9|641.8|641.9|641.6|1716
1640250840000|2021-12-23 09:14:00|641.8|641.8|641.8|641.5|641.8|641.8|641.7|641.3|5285
1640250850000|2021-12-23 09:14:10|641.9|641.6|641.4|641.1|641.9|641.6|641.4|641|4296
1640250860000|2021-12-23 09:14:20|641.5|641.2|641.7|641.3|641.7|641.3|641.5|641.2|487
1640250870000|2021-12-23 09:14:30|641.8|641.4|641.9|641.5|641.9|641.5|641.8|641.4|0
1640250880000|2021-12-23 09:14:40|642|641.6|641.9|641.6|642|641.6|641.7|641.5|2251
1640250890000|2021-12-23 09:14:50|641.8|641.5|641.7|641.4|641.8|641.5|641.7|641.4|1245
1640250900000|2021-12-23 09:15:00|641.8|641.5|641.9|641.7|642.3|641.9|641.7|641.4|7250
1640250910000|2021-12-23 09:15:10|642|641.6|642.4|642.1|642.4|642.1|642|641.6|10603
1640250920000|2021-12-23 09:15:20|642.3|642|642.2|642|642.4|642.1|642|641.9|3137
1640250930000|2021-12-23 09:15:30|642.4|642.1|642.4|642.1|642.4|642.2|642.3|642.1|3195
1640250940000|2021-12-23 09:15:40|642.3|642.2|642.3|642.1|642.4|642.2|642.2|642|5957
1640250950000|2021-12-23 09:15:50|642.2|642|642.6|642.3|642.6|642.3|642.1|642|10298
1640250960000|2021-12-23 09:16:00|642.7|642.4|642.2|642|642.8|642.5|642.2|642|13640
1640250970000|2021-12-23 09:16:10|642.1|641.9|642.3|641.9|642.3|641.9|642|641.7|7003
1640250980000|2021-12-23 09:16:20|642.4|642|642.6|642.2|642.6|642.2|642.1|642|5225
1640250990000|2021-12-23 09:16:30|642.5||642.5||642.5||642.5||0
1640251000000|2021-12-23 09:16:40|642.6||642.6||642.6||642.6||0
1640251010000|2021-12-23 09:16:50|642.5|642.3|642.6|642.4|642.6|642.4|642.3|642.1|2779
1640251020000|2021-12-23 09:17:00|642.5|642.3|642.9|642.6|643|642.6|642.5|642.2|4757
1640251030000|2021-12-23 09:17:10|642.8|642.7|642.8|642.7|642.8|642.7|642.8|642.6|550
1640251040000|2021-12-23 09:17:20|642.7|642.6|642.5|642.1|642.7|642.6|642.2|641.9|10722
1640251050000|2021-12-23 09:17:30|642.4|642|642|641.7|642.4|642.1|641.9|641.7|1307
1640251060000|2021-12-23 09:17:40|642.1|641.8|642.2|642.1|642.2|642.1|642|641.8|1125
1640251070000|2021-12-23 09:17:50|642.4|642|642|641.8|642.4|642.1|642|641.7|6580
1640251080000|2021-12-23 09:18:00|642.1|641.9|642.3|642|642.4|642.1|642.1|641.9|7804
1640251090000|2021-12-23 09:18:10|642.2|641.9|641.9|641.6|642.2|641.9|641.9|641.6|2589
1640251100000|2021-12-23 09:18:20|641.8|641.5|642|641.6|642.2|641.9|641.7|641.5|3808
1640251110000|2021-12-23 09:18:30|641.9|641.5|641.6|641.3|641.9|641.5|641.6|641.2|596
1640251120000|2021-12-23 09:18:40|641.5|641.2|641|640.7|641.5|641.2|640.8|640.6|3151
1640251130000|2021-12-23 09:18:50|640.9|640.6|640.6|640.2|641.2|640.9|640.5|640.2|4931
1640251140000|2021-12-23 09:19:00|640.7|640.3|640.6|640.3|640.9|640.6|640.5|640.1|10631
1640251150000|2021-12-23 09:19:10|640.7|640.4|640.5|640.3|640.7|640.4|640.5|640.3|0
1640251160000|2021-12-23 09:19:20|640.6|640.4|640.8|640.5|640.8|640.6|640.4|640.3|1691
1640251170000|2021-12-23 09:19:30|640.9|640.6|640.6|640.4|640.9|640.6|640.4|640.2|6038
1640251180000|2021-12-23 09:19:40|640.5|640.2|640.5|640.1|640.6|640.3|640.5|640.1|1690
1640251190000|2021-12-23 09:19:50|640.4|640|640.4|640|640.4|640|640|639.5|4336
1640251200000|2021-12-23 09:20:00|640.5|640.1|641.1|640.6|641.1|640.6|640.4|640.1|19788
1640251210000|2021-12-23 09:20:10|641.2|640.7|640.7|640.4|641.5|641|640.6|640.4|6022
1640251220000|2021-12-23 09:20:20|640.6|640.3|640.2|639.8|640.7|640.3|640.1|639.8|6495
1640251230000|2021-12-23 09:20:30|640.1|639.9|640|639.9|640.2|640|639.9|639.6|3348
1640251240000|2021-12-23 09:20:40|639.9|639.8|640.5|640.1|640.5|640.1|639.9|639.6|7571
1640251250000|2021-12-23 09:20:50|640.6|640.2|640.7|640.2|640.7|640.2|640.5|640.2|0
1640251260000|2021-12-23 09:21:00|640.6|640.3|640.5|640.1|640.6|640.3|640.1|640|3392
1640251270000|2021-12-23 09:21:10|640.4|640|640.3|640|640.4|640|640.2|640|375
1640251280000|2021-12-23 09:21:20|640.4|640.1|640.3|639.9|640.5|640.1|640.2|639.8|4000
1640251290000|2021-12-23 09:21:30|640.2|640|640.3|640|640.3|640|639.9|639.7|757
1640251300000|2021-12-23 09:21:40|640.2|639.8|640.1|639.8|640.2|639.8|640.1|639.8|263
1640251310000|2021-12-23 09:21:50|640|639.7|640.1|639.7|640.1|639.7|640|639.7|0
1640251320000|2021-12-23 09:22:00|640|639.6|640.1|640|640.1|640|639.8|639.6|14039
1640251330000|2021-12-23 09:22:10|640.3|639.9|640.3|640|640.5|640.1|640.1|639.8|19488
1640251340000|2021-12-23 09:22:20|640.2|639.8|640.1|639.9|640.2|640|640|639.7|4495
1640251350000|2021-12-23 09:22:30|640|640|640.1|639.8|640.1|640|639.9|639.6|1137
1640251360000|2021-12-23 09:22:40|640|639.7|640.1|639.8|640.1|639.8|640|639.6|818
1640251370000|2021-12-23 09:22:50|640|639.6|640.1|639.8|640.1|639.8|639.9|639.5|3850
1640251380000|2021-12-23 09:23:00|640|639.5|640.1|639.7|640.1|639.8|639.8|639.5|5564
1640251390000|2021-12-23 09:23:10|640.2|639.8|640.1|639.9|640.3|639.9|640.1|639.8|0
1640251400000|2021-12-23 09:23:20|640|639.8|640.4|640|640.4|640|639.9|639.5|4143
1640251410000|2021-12-23 09:23:30|640.5|640.1|640.5|640.2|640.5|640.2|640.5|640.1|400
1640251420000|2021-12-23 09:23:40|640.2|640.1|640.7|640.3|640.7|640.3|640.2|639.9|2287
1640251430000|2021-12-23 09:23:50|640.6|640.6|640.7|640.3|640.7|640.6|640.6|640.3|5383
1640251440000|2021-12-23 09:24:00|||||||||1000
1640251450000|2021-12-23 09:24:10|640.8|640.4|640.9|640.6|640.9|640.6|640.6|640.3|5512
1640251460000|2021-12-23 09:24:20|640.8|640.7|640.5|640.2|640.8|640.7|640.5|640.2|4940
1640251470000|2021-12-23 09:24:30|640.4|640|640.2|639.9|640.4|640.1|639.9|639.8|8665
1640251480000|2021-12-23 09:24:40|640.1|639.8|639.7|639.5|640.1|639.8|639.7|639.5|1346
1640251490000|2021-12-23 09:24:50|639.6|639.3|639.2|638.9|639.6|639.5|639.1|638.9|3585
1640251500000|2021-12-23 09:25:00|639.1|638.7|639.7|639.4|639.7|639.4|638.9|638.5|9419
1640251510000|2021-12-23 09:25:10|639.8|639.5|639.7|639.5|639.9|639.5|639.6|639.3|1761
1640251520000|2021-12-23 09:25:20|639.9|639.6|640.9|640.7|640.9|640.7|639.9|639.6|50575
1640251530000|2021-12-23 09:25:30|641|640.8|641.4|641.1|641.5|641.2|641|640.8|39419
1640251540000|2021-12-23 09:25:40|641.3|641|640.8|640.4|641.3|641|640.8|640.4|7525
1640251550000|2021-12-23 09:25:50|640.9|640.5|641.1|640.8|641.2|640.8|640.8|640.5|3005
1640251560000|2021-12-23 09:26:00|641|640.7|640.5|640.2|641|640.8|640.5|640.2|9827
1640251570000|2021-12-23 09:26:10|640.6|640.3|640.6|640.4|640.6|640.4|640.2|640|6072
1640251580000|2021-12-23 09:26:20|640.5|640.5|640.6|640.4|640.6|640.5|640.3|640.2|14565
1640251590000|2021-12-23 09:26:30|640.7|640.3|640.6|640.4|640.9|640.6|640.2|640.1|27318
1640251600000|2021-12-23 09:26:40|640.7|640.5|641.3|640.9|641.3|640.9|640.6|640.5|1205
1640251610000|2021-12-23 09:26:50|641.2|641|641.5|641.3|641.6|641.4|641.1|641|5896
1640251620000|2021-12-23 09:27:00|641.6|641.2|641.8|641.6|641.8|641.6|641.6|641.2|1940
1640251630000|2021-12-23 09:27:10|641.7|641.5|641.5|641.2|641.7|641.5|641.4|641.2|2753
1640251640000|2021-12-23 09:27:20|641.6|641.3|641.1|640.7|641.6|641.3|641|640.6|1674
1640251650000|2021-12-23 09:27:30|641|640.6|641.2|640.9|641.4|640.9|640.9|640.4|4142
1640251660000|2021-12-23 09:27:40|641.3|641|641.2|640.8|641.3|641|641|640.6|3234
1640251670000|2021-12-23 09:27:50|640.8|640.9|641|640.5|641.2|640.9|640.8|640.5|10809
1640251680000|2021-12-23 09:28:00|641.1|640.9|641|640.7|641.2|640.9|640.9|640.5|2765
1640251690000|2021-12-23 09:28:10|641.1|640.6|640.8|640.4|641.1|640.6|640.6|640.3|186
1640251700000|2021-12-23 09:28:20|640.7|640.3|641.1|640.7|641.1|640.7|640.7|640.3|165
1640251710000|2021-12-23 09:28:30|641.2|640.8|641|640.8|641.2|640.8|640.9|640.8|0
1640251720000|2021-12-23 09:28:40|641.1|640.9|641.1|640.9|641.2|640.9|641.1|640.8|893
1640251730000|2021-12-23 09:28:50|641.2|641|641.4|641|641.4|641|641|641|0
1640251740000|2021-12-23 09:29:00|641.5|641.1|641.7|641.4|641.9|641.4|641.4|641.1|10000
1640251750000|2021-12-23 09:29:10|641.8|641.5|641.9|641.5|641.9|641.6|641.8|641.5|1116
1640251760000|2021-12-23 09:29:20|641.7||641.8||641.9||641.7||0
1640251770000|2021-12-23 09:29:30|641.7|641.4|641.6|641.3|641.7|641.5|641.3|641|21272
1640251780000|2021-12-23 09:29:40|641.5||641.6||641.6||641.5||0
1640251790000|2021-12-23 09:29:50|641.4|641.2|641.5|641.2|641.6|641.4|641.4|641.2|4973
1640251800000|2021-12-23 09:30:00|641.6|641.3|641.8|641.5|641.8|641.5|641.3|641.1|2862
1640251810000|2021-12-23 09:30:10|641.9|641.6|641.9|641.7|642|641.9|641.8|641.6|5764
1640251820000|2021-12-23 09:30:20|641.8|641.6|642.7|642.3|642.9|642.6|641.8|641.6|101112
1640251830000|2021-12-23 09:30:30|642.6|642.4|642.3|641.9|642.6|642.4|642.3|641.9|738
1640251840000|2021-12-23 09:30:40|642|641.8|642|641.8|642|641.9|642|641.7|0
1640251850000|2021-12-23 09:30:50|642.5|641.9|641.9|641.5|642.7|642.5|641.9|641.5|43249
1640251860000|2021-12-23 09:31:00|641.8|641.4|641.4|641.1|641.8|641.4|641.3|641.1|2001
1640251870000|2021-12-23 09:31:10|641.3||641.4||641.4||641.3||400
1640251880000|2021-12-23 09:31:20|641.3|641|640.9|640.7|641.3|641|640.8|640.4|1823
1640251890000|2021-12-23 09:31:30|641|640.6|640.9|640.5|641|640.7|640.9|640.5|656
1640251900000|2021-12-23 09:31:40|641|640.6|641.4|641|641.4|641|641|640.6|2000
1640251910000|2021-12-23 09:31:50|641.5|641.1|641.9|641.5|641.9|641.5|641.5|641.1|1560
1640251920000|2021-12-23 09:32:00|642|641.6|642|641.7|642|641.7|642|641.6|0
1640251930000|2021-12-23 09:32:10|641.9|641.6|641.9|641.6|642|641.8|641.6|641.3|1161
1640251940000|2021-12-23 09:32:20|641.8|641.7|642|641.6|642|641.8|641.8|641.6|1162
1640251950000|2021-12-23 09:32:30|641.9|641.7|641.7|641.5|642|641.7|641.6|641.3|2808
1640251960000|2021-12-23 09:32:40|641.6|641.3|641.3|641|641.6|641.3|641.3|640.9|1042
1640251970000|2021-12-23 09:32:50|641.2|640.9|640.9|640.4|641.2|640.9|640.7|640.3|987
1640251980000|2021-12-23 09:33:00|640.8|640.3|639.9|639.6|640.8|640.3|639.3|638.8|49602
1640251990000|2021-12-23 09:33:10|639.8|639.5|639.4|639.1|639.8|639.5|639.4|639.1|5650
1640252000000|2021-12-23 09:33:20|639.6|639.2|639.6|639.3|639.6|639.4|639.3|639|12428
1640252010000|2021-12-23 09:33:30|639.5|639.4|640.3|639.9|640.3|639.9|639.5|639.2|1566
1640252020000|2021-12-23 09:33:40|640.2||640.2||640.2||640.1||0
1640252030000|2021-12-23 09:33:50|640.3|639.7|639.7|639.3|640.3|639.7|639.6|639.3|5502
1640252040000|2021-12-23 09:34:00|639.6|639.2|639.8|639.4|639.9|639.5|639.4|639.1|1861
1640252050000|2021-12-23 09:34:10|639.7|639.3|639.7|639.4|639.8|639.4|639.6|639.3|0
1640252060000|2021-12-23 09:34:20|639.8|639.5|640|639.8|640|639.8|639.6|639.5|11971
1640252070000|2021-12-23 09:34:30|639.9|639.7|640|639.8|640|639.9|639.9|639.6|4359
1640252080000|2021-12-23 09:34:40|640.1|639.9|640.3|640|640.7|640.3|640.1|639.9|2291
1640252090000|2021-12-23 09:34:50|640.2|639.9|640.1|639.9|640.3|640|640|639.7|2595
1640252100000|2021-12-23 09:35:00|640|639.7|640.2|640|640.3|640|639.7|639.4|3197
1640252110000|2021-12-23 09:35:10|640.1|639.8|640.3|640|640.3|640.1|639.9|639.6|5952
1640252120000|2021-12-23 09:35:20|640.2|640.1|639.9|639.6|640.2|640.1|639.8|639.6|8358
1640252130000|2021-12-23 09:35:30|640.1|639.7|640.3|639.9|640.3|639.9|639.9|639.7|800
1640252140000|2021-12-23 09:35:40|640.2|639.8|640.5|640.2|640.8|640.5|639.6|639.4|26021
1640252150000|2021-12-23 09:35:50|640.6|640.3|640.2|639.7|640.6|640.3|640.1|639.7|5448
1640252160000|2021-12-23 09:36:00|640.1|639.6|640.2|639.8|640.2|639.8|639.8|639.5|0
1640252170000|2021-12-23 09:36:10|640.1|639.7|640|639.6|640.1|639.7|639.8|639.5|1029
1640252180000|2021-12-23 09:36:20|640.1|639.7|640|639.6|640.6|640.2|639.9|639.6|4493
1640252190000|2021-12-23 09:36:30|639.9|639.7|640.2|639.9|640.2|639.9|639.7|639.4|1717
1640252200000|2021-12-23 09:36:40|640.3|640|640.3|640|640.4|640|640.2|640|1010
1640252210000|2021-12-23 09:36:50|640.4|640.1|640.5|640.1|640.5|640.2|640.3|640.1|291
1640252220000|2021-12-23 09:37:00|640.3|640|640.2|639.9|640.3|640|640.1|639.9|0
1640252230000|2021-12-23 09:37:10|640.1|639.8|640.6|640.1|640.7|640.3|640.1|639.8|33929
1640252240000|2021-12-23 09:37:20|640.7|640.3|640.6|640.3|641|640.7|640.6|640.3|963
1640252250000|2021-12-23 09:37:30|640.5|640.4|640.8|640.4|640.8|640.4|640.5|640.3|0
1640252260000|2021-12-23 09:37:40|640.7|640.3|640.5|640.3|640.7|640.4|640.4|640.1|2800
1640252270000|2021-12-23 09:37:50|640.4|640.2|640.4|640.1|640.4|640.2|640.4|640.1|150
1640252280000|2021-12-23 09:38:00|640.5|640.2|640.5|640.2|640.5|640.2|640.4|640.2|0
1640252290000|2021-12-23 09:38:10|640.4|640.1|640.2|640.1|640.5|640.2|640.2|640.1|994
1640252300000|2021-12-23 09:38:20|640.1|640|640.1|639.9|640.2|640.1|640|639.9|3780
1640252310000|2021-12-23 09:38:30|640|639.8|640|639.6|640.1|640|639.9|639.5|3461
1640252320000|2021-12-23 09:38:40|639.9|639.7|640|639.6|640|639.7|639.8|639.6|0
1640252330000|2021-12-23 09:38:50|639.9|639.5|639.7|639.5|639.9|639.5|639.6|639.3|1838
1640252340000|2021-12-23 09:39:00|639.6|639.3|639.7|639.4|639.7|639.5|639.5|639.3|3463
1640252350000|2021-12-23 09:39:10|639.6|639.3|639.9|639.7|640|639.7|639.4|639.3|5016
1640252360000|2021-12-23 09:39:20|640|639.8|640.1|639.9|640.1|639.9|639.8|639.8|18
1640252370000|2021-12-23 09:39:30|640|639.5|640.1|640|640.1|640|639.8|639.5|19804
1640252380000|2021-12-23 09:39:40|640|639.8|640|639.7|640|639.8|639.9|639.7|2803
1640252390000|2021-12-23 09:39:50|640.1||640||640.1||640||200
1640252400000|2021-12-23 09:40:00|640.1|639.6|639.7|639.5|640.1|639.6|639.7|639.4|3200
1640252410000|2021-12-23 09:40:10|639.8||639.8||639.8||639.8||0
1640252420000|2021-12-23 09:40:20|639.7|639.6|640|639.6|640|639.6|639.7|639.6|0
1640252430000|2021-12-23 09:40:30|639.9|639.7|639.9|639.7|640|639.7|639.9|639.7|0
1640252450000|2021-12-23 09:40:50|639.8|639.5|640|639.7|640|639.7|639.6|639.3|3616
1640252460000|2021-12-23 09:41:00|639.9|639.8|640.1|640|640.1|640|639.9|639.8|4015
1640252480000|2021-12-23 09:41:20|640|639.9|640.5|640.1|640.5|640.1|640|639.8|10041
1640252490000|2021-12-23 09:41:30|640.1|640|640.4|640.2|640.5|640.2|640.1|640|6000
1640252500000|2021-12-23 09:41:40|640.3|640.1|640.4|640|640.4|640.1|640.2|639.9|518
1640252510000|2021-12-23 09:41:50|640.3|639.9|640|639.7|640.3|639.9|640|639.7|322
1640252520000|2021-12-23 09:42:00|639.9|639.6|639.7|639.4|639.9|639.6|639.7|639.4|0
1640252530000|2021-12-23 09:42:10|639.8||639.8||639.8||639.8||0
1640252540000|2021-12-23 09:42:20|639.7|639.3|639.9|639.6|640|639.7|639.4|639.2|15288
1640252550000|2021-12-23 09:42:30|639.8|639.5|639.6|639.4|639.8|639.6|639.5|639.2|4934
1640252560000|2021-12-23 09:42:40|639.5|639.3|639.6|639.4|639.7|639.4|639.5|639.2|7357
1640252570000|2021-12-23 09:42:50|639.5|639.2|639.8|639.5|639.8|639.5|639.5|639.2|11768
1640252580000|2021-12-23 09:43:00|639.7|639.4|639.6|639.4|639.7|639.5|639.6|639.3|1006
1640252590000|2021-12-23 09:43:10|639.5|639.3|639.8|639.5|639.8|639.7|639.4|639.1|25995
1640252600000|2021-12-23 09:43:20|639.7|639.4|639.9|639.6|639.9|639.6|639.5|639.4|3019
1640252610000|2021-12-23 09:43:30|640|639.7|640.2|640|640.3|640.1|639.7|639.4|9430
1640252620000|2021-12-23 09:43:40|640.3||640.3||640.3||640.2||0
1640252630000|2021-12-23 09:43:50|640.4|640.1|640.2|640|640.4|640.1|640.2|640|2329
1640252640000|2021-12-23 09:44:00|640.1|639.9|640.4|640.1|640.4|640.1|640.1|639.9|7084
1640252650000|2021-12-23 09:44:10|640.5|640.2|641.2|640.9|641.2|640.9|640.5|640.2|1800
1640252660000|2021-12-23 09:44:20|641.3|640.8|641|640.8|641.3|640.9|640.9|640.7|1273
1640252670000|2021-12-23 09:44:30|640.9|640.9|641.2|640.9|641.2|640.9|640.9|640.9|0
1640252680000|2021-12-23 09:44:40|641.3|640.8|641.3|641|641.4|641|641.3|640.8|0
1640252690000|2021-12-23 09:44:50|641.4|641.1|641.3|640.9|641.4|641.1|641.3|640.9|487
1640252700000|2021-12-23 09:45:00||641||641||641||641|0
1640252710000|2021-12-23 09:45:10|641.2|640.9|640.8|640.5|641.2|640.9|640.7|640.5|2695
1640252720000|2021-12-23 09:45:20|640.7|640.4|640.7|640.4|640.7|640.5|640.3|640.1|5551
1640252730000|2021-12-23 09:45:30|640.6|640.3|640.5|640.2|640.6|640.3|640.3|640|591
1640252740000|2021-12-23 09:45:40|640.4|640|640.4|640.1|640.5|640.1|640.3|640|581
1640252750000|2021-12-23 09:45:50||640||640||640||640|0
1640252760000|2021-12-23 09:46:00|640.5|640.1|640.5|640.2|640.5|640.2|640.5|640.1|0
1640252770000|2021-12-23 09:46:10|640.4|640.1|640.4|640.2|640.4|640.2|640.4|640.1|945
1640252780000|2021-12-23 09:46:20|640.5|640.1|640.5|640.2|640.5|640.2|640.5|640.1|1000
1640252790000|2021-12-23 09:46:30||640.3||640.2||640.3||640.2|0
1640252800000|2021-12-23 09:46:40|640.4|640.1|640.4|640.2|640.5|640.2|640.4|640|5000
1640252810000|2021-12-23 09:46:50|640.5||640.4||640.5||640.4||0
1640252820000|2021-12-23 09:47:00|640.1|640|640.4|640.1|640.4|640.2|640.1|640|6083
1640252830000|2021-12-23 09:47:10|640.3|640|640.2|639.9|640.3|640|640.2|639.9|960
1640252840000|2021-12-23 09:47:20|640.1|640|640.5|640.2|640.5|640.2|640.1|640|2557
1640252860000|2021-12-23 09:47:40|640.6|640.3|640.7|640.3|640.8|640.5|640.6|640.3|4371
1640252870000|2021-12-23 09:47:50|640.6|640.2|640.5|640.3|640.6|640.3|640.5|640.2|1403
1640252880000|2021-12-23 09:48:00|640.6|640.2|640.3|640|640.6|640.2|640.2|640|3204
1640252890000|2021-12-23 09:48:10|640.2||640.2||640.3||640.2||600
1640252900000|2021-12-23 09:48:20|640.3|640.1|640.3|640|640.3|640.1|640.1|640|19
1640252910000|2021-12-23 09:48:30|640.4|640.1|640.6|640.3|640.7|640.3|640.4|640.1|4574
1640252920000|2021-12-23 09:48:40|640.5|640.2|640.6|640.2|640.6|640.2|640.4|640.1|81
1640252930000|2021-12-23 09:48:50|640.7||640.7||640.7||640.7||0
1640252940000|2021-12-23 09:49:00|640.6||640.6||640.6||640.6||0
1640252950000|2021-12-23 09:49:10|640.5||640.5||640.5||640.5||1000
1640252960000|2021-12-23 09:49:20|640.4|640.3|640.3|640|640.4|640.3|640.2|640|3922
1640252970000|2021-12-23 09:49:30|640.4||640.4||640.4||640.4||0
1640252980000|2021-12-23 09:49:40||640.1||640.1||640.1||640.1|0
1640253000000|2021-12-23 09:50:00|640.3|640.2|640.3|640.1|640.7|640.4|640.2|640.1|12122
1640253010000|2021-12-23 09:50:10|640.4|640.2|640.4|640.2|640.4|640.2|640.3|640.1|172
1640253020000|2021-12-23 09:50:20|640.3|640.1|640.3|640|640.3|640.1|640.3|640|404
1640253030000|2021-12-23 09:50:30|640.4|640.1|640.4|640.1|640.4|640.1|640.3|640|100
1640253040000|2021-12-23 09:50:40|640.3||640.3||640.3||640.2||700
1640253050000|2021-12-23 09:50:50|640.4|640.2|640.4|640.1|640.4|640.2|640.4|640.1|806
1640253060000|2021-12-23 09:51:00|640.3|640|640.4|640.1|640.4|640.1|640.2|640|1348
1640253070000|2021-12-23 09:51:10|640.3|640|639.7|639.5|640.3|640|639.7|639.5|5309
1640253080000|2021-12-23 09:51:20|639.6|639.4|640.1|639.7|640.1|639.7|639.5|639.3|5026
1640253090000|2021-12-23 09:51:30|640.2|639.8|640.4|640|640.4|640|640|639.8|100
1640253100000|2021-12-23 09:51:40|640.3|639.9|640.2|639.9|640.3|639.9|640.1|639.8|0
1640253110000|2021-12-23 09:51:50|640.3|640|640.3|640|640.3|640|640.3|640|0
1640253120000|2021-12-23 09:52:00|640.2||640.3||640.3||640.2||0
1640253130000|2021-12-23 09:52:10|640.4|640.1|640.3|640.1|640.4|640.1|640.2|640.1|682
1640253140000|2021-12-23 09:52:20|640.2|640|640.2|639.9|640.3|640|640.1|639.9|1500
1640253150000|2021-12-23 09:52:30|640.3|640|640.2|640|640.3|640|640.1|639.9|400
1640253160000|2021-12-23 09:52:40|640.3|639.9|640|639.9|640.3|639.9|640|639.8|776
1640253170000|2021-12-23 09:52:50|639.9|639.8|640|639.7|640.1|639.8|639.8|639.5|906
1640253190000|2021-12-23 09:53:10|639.9|639.8|640|639.8|640|639.8|639.9|639.8|1411
1640253200000|2021-12-23 09:53:20|640.1|639.9|640.2|640|640.2|640|640.1|639.9|451
1640253210000|2021-12-23 09:53:30|640.3|640.1|640.3|640|640.3|640.1|640.1|640|3634
1640253220000|2021-12-23 09:53:40|640.2|639.9|640.2|640|640.2|640|640.1|639.8|2200
1640253230000|2021-12-23 09:53:50|640.3|639.9|640|639.8|640.3|639.9|640|639.7|1367
1640253240000|2021-12-23 09:54:00|639.9|639.7|639.8|639.6|640|639.7|639.8|639.6|3565
1640253250000|2021-12-23 09:54:10|639.7||639.7||639.7||639.7||0
1640253260000|2021-12-23 09:54:20|639.8|639.7|640.2|640|640.2|640|639.8|639.6|8772
1640253270000|2021-12-23 09:54:30|640.3|639.9|640.3|640.1|640.3|640.1|640.1|639.8|7474
1640253280000|2021-12-23 09:54:40|640.4|640.2|640.4|640.1|640.4|640.2|640.3|640|281
1640253290000|2021-12-23 09:54:50|640.5|640.2|640.7|640.4|640.8|640.4|640.5|640.2|1000
1640253300000|2021-12-23 09:55:00|640.8|640.5|640.9|640.6|641|640.7|640.8|640.5|0
1640253310000|2021-12-23 09:55:10|641|640.7|642|641.7|642|641.7|641|640.7|27245
1640253320000|2021-12-23 09:55:20|642.1|641.8|641.5|641.3|642.2|641.9|641.4|641|26892
1640253330000|2021-12-23 09:55:30|641.6||641.5||641.6||641.5||0
1640253340000|2021-12-23 09:55:40|641.4|641.1|641.4|641.1|641.4|641.2|641.3|641|96
1640253350000|2021-12-23 09:55:50|||||||||120
1640253360000|2021-12-23 09:56:00|641.5|641.2|641.4|641.1|641.7|641.4|641.1|640.9|14598
1640253370000|2021-12-23 09:56:10|641.3|641|640.9|640.6|641.3|641.1|640.8|640.5|1000
1640253380000|2021-12-23 09:56:20|640.8|640.7|640.7|640.4|640.9|640.7|640.6|640.3|466
1640253390000|2021-12-23 09:56:30|||||||||25
1640253400000|2021-12-23 09:56:40|640.6|640.3|640.6|640.3|640.6|640.3|640.5|640.2|300
1640253410000|2021-12-23 09:56:50|640.5|640.2|640.2|639.9|640.5|640.2|640.2|639.8|2288
1640253420000|2021-12-23 09:57:00|640.3|640|640.5|640.2|640.5|640.3|640.3|640|776
1640253440000|2021-12-23 09:57:20|640.6|640.3|640.3|640|640.6|640.4|640.3|640|3826
1640253450000|2021-12-23 09:57:30|640.2||640.2||640.2||640.2||0
1640253460000|2021-12-23 09:57:40|640.1|639.8|640.2|640|640.2|640|639.3|639|29379
1640253470000|2021-12-23 09:57:50|640.3|640.1|640.3|640|640.5|640.3|640.3|640|1295
1640253480000|2021-12-23 09:58:00|640.4|640.1|640.6|640.2|640.7|640.3|640.4|640.1|872
1640253490000|2021-12-23 09:58:10||640.3||640.3||640.3||640.3|0
1640253500000|2021-12-23 09:58:20|640.7|640.4|640.6|640.2|640.8|640.6|640.4|640.2|1073
1640253510000|2021-12-23 09:58:30||640.3||640.3||640.3||640.3|0
1640253520000|2021-12-23 09:58:40|640.7|640.4|641|640.7|641|640.7|640.7|640.3|1146
1640253530000|2021-12-23 09:58:50|641.1|640.8|641|640.8|641.2|640.8|641|640.7|140
1640253540000|2021-12-23 09:59:00|641.1|640.7|640.8|640.5|641.1|640.7|640.7|640.5|2972
1640253550000|2021-12-23 09:59:10|640.9|640.6|640.9|640.6|641|640.7|640.9|640.6|1500
1640253560000|2021-12-23 09:59:20|640.8|640.7|640.7|640.4|640.9|640.7|640.7|640.4|1613
1640253570000|2021-12-23 09:59:30|640.6|640.5|640.8|640.5|640.9|640.6|640.6|640.3|2826
1640253580000|2021-12-23 09:59:40|640.7|640.4|640.7|640.4|640.7|640.4|640.6|640.3|0
1640253600000|2021-12-23 10:00:00|640.8|640.5|641.2|640.9|641.3|641|640.8|640.5|2779
1640253610000|2021-12-23 10:00:10|641.3|641|641|640.8|641.3|641|640.9|640.8|5040
1640253630000|2021-12-23 10:00:30|640.9|640.7|640.7|640.5|640.9|640.7|640.6|640.5|1996
1640253640000|2021-12-23 10:00:40|640.8||640.8||640.8||640.8||0
1640253650000|2021-12-23 10:00:50|640.7||640.8||640.8||640.7||0
1640253660000|2021-12-23 10:01:00|640.5|640.4|640.5|640.1|640.5|640.4|640.3|640|4125
1640253670000|2021-12-23 10:01:10|640.4||640.4||640.4||640.4||0
1640253680000|2021-12-23 10:01:20|640.3||640.5||640.5||640.3||0
1640253690000|2021-12-23 10:01:30|640.4|640.2|640.5|640.3|640.8|640.4|640.4|640.2|34705
1640253700000|2021-12-23 10:01:40|640.6||640.5||640.6||640.5||1000
1640253710000|2021-12-23 10:01:50|640.6|640.4|640.7|640.3|640.8|640.5|640.5|640.3|1836
1640253740000|2021-12-23 10:02:20|640.6|640.2|640.7|640.4|640.7|640.4|640.5|640.2|2079
1640253750000|2021-12-23 10:02:30|640.8||640.7||640.8||640.7||0
1640253760000|2021-12-23 10:02:40|640.6|640.3|640.4|640.2|640.6|640.4|640.4|640.2|1190
1640253770000|2021-12-23 10:02:50||640.3||640.2||640.3||640.1|85
1640253780000|2021-12-23 10:03:00|640.3|640.1|640.4|640.2|640.5|640.2|640.2|640.1|3416
1640253790000|2021-12-23 10:03:10|640.3|640.1|640.4|640.1|640.5|640.2|640|639.7|18573
1640253800000|2021-12-23 10:03:20|640.3|640|640.1|640|640.4|640.1|640.1|640|7747
1640253810000|2021-12-23 10:03:30|640.2|640.1|640.2|640|640.4|640.1|640.2|640|591
1640253820000|2021-12-23 10:03:40|640.3|639.9|640.2|639.9|640.3|639.9|640|639.9|2526
1640253830000|2021-12-23 10:03:50|640.1|639.7|640|639.9|640.1|639.9|639.9|639.6|429
1640253840000|2021-12-23 10:04:00|640.1|639.8|640.1|639.8|640.2|639.8|640.1|639.8|681
1640253850000|2021-12-23 10:04:10|640|639.9|640|639.8|640|639.9|639.9|639.7|2108
1640253860000|2021-12-23 10:04:20|639.9|639.7|640.1|639.7|640.1|639.8|639.9|639.7|847
1640253870000|2021-12-23 10:04:30|640.2|639.8|640|639.9|640.3|639.9|640|639.8|14081
1640253880000|2021-12-23 10:04:40|640.1|640|640.7|640.2|640.7|640.2|640.1|640|23021
1640253890000|2021-12-23 10:04:50|640.6|640.3|640.3|640.1|640.7|640.5|640.2|640.1|11667
1640253900000|2021-12-23 10:05:00|640.2|640|640.3|640.1|640.3|640.1|640.1|639.9|1224
1640253920000|2021-12-23 10:05:20|640.2||640.3||640.3||640.2||0
1640253930000|2021-12-23 10:05:30|640.1|640|640.1|640|640.1|640|640.1|639.9|2244
1640253940000|2021-12-23 10:05:40|640.2||640.2||640.2||640.2||0
1640253950000|2021-12-23 10:05:50|640.3|640.1|640.3|640.2|640.3|640.2|640.3|640.1|0
1640253960000|2021-12-23 10:06:00||640.1||640.2||640.2||640|1393
1640253970000|2021-12-23 10:06:10|640.2|640.1|640.2|640|640.3|640.1|640.2|639.9|567
1640253980000|2021-12-23 10:06:20|640.1|640.1|640.3|640.1|640.3|640.1|640.1|639.9|50
1640254000000|2021-12-23 10:06:40|640.2|640.2|640.3|640.1|640.3|640.2|640.2|639.9|3596
1640254010000|2021-12-23 10:06:50|640.2|639.8|639.9|639.8|640.3|639.9|639.9|639.8|11088
1640254020000|2021-12-23 10:07:00|639.8|639.7|639.7|639.4|639.8|639.8|639.6|639.3|1875
1640254030000|2021-12-23 10:07:10|639.6|639.5|639.7|639.4|639.9|639.6|639.5|639.4|2958
1640254040000|2021-12-23 10:07:20|639.6|639.3|639.9|639.7|640|639.7|639.5|639.3|9252
1640254050000|2021-12-23 10:07:30|639.8|639.8|640|639.8|640.1|639.8|639.8|639.6|2566
1640254060000|2021-12-23 10:07:40|639.9|639.7|640.2|639.9|640.2|639.9|639.9|639.7|1719
1640254070000|2021-12-23 10:07:50|640.1|639.8|640.2|640|640.2|640|639.8|639.5|19997
1640254080000|2021-12-23 10:08:00|640.4|640.1|640.5|640.2|640.5|640.3|640.3|640|12681
1640254090000|2021-12-23 10:08:10|640.4|640.3|640.3|640.2|640.4|640.3|640.2|640.1|3787
1640254100000|2021-12-23 10:08:20|640.2|640.1|640.4|640.1|640.4|640.1|640.2|640.1|44
1640254110000|2021-12-23 10:08:30|640.5|640.2|640.6|640.2|640.6|640.2|640.5|640.1|0
1640254120000|2021-12-23 10:08:40|640.5|640.3|640.7|640.4|640.7|640.4|640.5|640.3|2000
1640254130000|2021-12-23 10:08:50|640.8|640.5|641.4|641.1|641.4|641.2|640.8|640.4|28702
1640254140000|2021-12-23 10:09:00|641.5|641.2|641|640.6|641.5|641.2|640.9|640.6|7196
1640254150000|2021-12-23 10:09:10|640.9|640.5|640.7|640.5|641|640.5|640.7|640.5|3273
1640254160000|2021-12-23 10:09:20|640.6|640.4|640.5|640.1|640.6|640.4|640.3|640.1|2204
1640254170000|2021-12-23 10:09:30|640.6|640.2|640.6|640.3|640.6|640.3|640.6|640.2|0
1640254180000|2021-12-23 10:09:40|640.7|640.2|640.5|640.2|640.8|640.2|640.5|640.2|1000
1640254190000|2021-12-23 10:09:50|640.4|640.1|640.1|639.8|640.4|640.1|640|639.8|1868
1640254200000|2021-12-23 10:10:00|640|639.9|640.1|639.8|640.1|639.9|639.9|639.6|1821
1640254210000|2021-12-23 10:10:10|640.2|639.9|640.5|640.1|640.5|640.2|640.2|639.9|400
1640254220000|2021-12-23 10:10:20|640.4|640.2|640.5|640.2|640.5|640.3|640.3|640.1|978
1640254230000|2021-12-23 10:10:30|640.6|640.1|640.3|640.1|640.6|640.1|640.2|640.1|200
1640254240000|2021-12-23 10:10:40|640.4|640.2|640.5|640.2|640.5|640.2|640.4|640.2|0
1640254250000|2021-12-23 10:10:50|640.4|640.1|640.5|640.2|640.5|640.2|640.3|640.1|1529
1640254260000|2021-12-23 10:11:00|640.4|640.1|640.3|640|640.4|640.1|640|639.7|4863
1640254270000|2021-12-23 10:11:10|640.2|639.9|640.1|640|640.2|640|640|639.7|0
1640254280000|2021-12-23 10:11:20|640|639.8|640|639.8|640.1|639.9|640|639.7|4047
1640254300000|2021-12-23 10:11:40|639.9|639.7|640.1|639.8|640.3|640.1|639.9|639.6|3188
1640254310000|2021-12-23 10:11:50|640||640.1||640.1||640||60
1640254320000|2021-12-23 10:12:00|640|639.7|640|639.7|640|640|640|639.7|9600
1640254330000|2021-12-23 10:12:10|640.1|639.8|640|639.8|640.1|639.9|640|639.8|0
1640254340000|2021-12-23 10:12:20|640.1|639.9|640.4|640.1|640.5|640.3|640|639.8|7233
1640254350000|2021-12-23 10:12:30|640.3|640|640.3|640|640.4|640.1|640.3|640|0
1640254360000|2021-12-23 10:12:40|640.4|640.1|640.5|640.1|640.5|640.1|640.4|640.1|0
1640254370000|2021-12-23 10:12:50|640.3|640|640.3|640|640.3|640.1|640.2|640|7005
1640254380000|2021-12-23 10:13:00||640.1||640.1||640.2||640|10539
1640254390000|2021-12-23 10:13:10|640.2|640|639.8|639.5|640.2|640|639.7|639.5|7941
1640254400000|2021-12-23 10:13:20|639.9|639.6|639.8|639.5|640|639.8|639.7|639.5|382
1640254410000|2021-12-23 10:13:30||639.6||639.6||639.6||639.6|0
1640254440000|2021-12-23 10:14:00|639.9|639.7|639.8|639.6|640|639.8|639.8|639.5|513
1640254450000|2021-12-23 10:14:10|639.9|639.5|639.8|639.6|639.9|639.6|639.7|639.5|62
1640254460000|2021-12-23 10:14:20|639.7|639.5|639.8|639.6|639.8|639.6|639.7|639.5|77
1640254480000|2021-12-23 10:14:40|640.1|639.7|640.6|640.2|640.6|640.2|640.1|639.7|37469
1640254490000|2021-12-23 10:14:50|640.7|640.3|640.4|640.1|640.7|640.4|640.1|640|50760
1640254500000|2021-12-23 10:15:00|640.5|640.2|640.5|640.2|640.7|640.5|640.5|640.2|3950
1640254510000|2021-12-23 10:15:10|640.4|640.1|640.3|640.1|640.4|640.1|640.3|640.1|2155
1640254520000|2021-12-23 10:15:20|640.4|640.2|640.4|640.2|640.4|640.3|640.4|640.2|487
1640254530000|2021-12-23 10:15:30||640.3||640.2||640.3||640.2|3228
1640254540000|2021-12-23 10:15:40|640.5|640.3|641.3|641.1|641.5|641.2|640.5|640.2|33285
1640254550000|2021-12-23 10:15:50||641.2||641.2||641.2||641.2|0
1640254560000|2021-12-23 10:16:00|641.2|641.1|641.2|641|641.3|641.1|641.2|641|2661
1640254570000|2021-12-23 10:16:10|641.3|641.1|641.8|641.5|642|641.7|641.3|641.1|37662
1640254580000|2021-12-23 10:16:20|641.7|641.4|641.4|641.2|641.8|641.4|641.4|641.2|3635
1640254590000|2021-12-23 10:16:30|641.5|641.3|641.5|641.3|641.5|641.3|641.4|641.2|100
1640254600000|2021-12-23 10:16:40|641.4|641.2|641.5|641.2|641.5|641.4|641.4|641.2|1941
1640254610000|2021-12-23 10:16:50|641.4|641.1|641|640.8|641.4|641.1|640.9|640.8|4404
1640254620000|2021-12-23 10:17:00|641.1|640.7|641|640.8|641.1|640.8|641|640.7|0
1640254630000|2021-12-23 10:17:10|640.9|640.7|641|640.7|641|640.8|640.9|640.6|1216
1640254640000|2021-12-23 10:17:20|641.1|640.8|641|640.7|641.3|641.1|641|640.7|45
1640254650000|2021-12-23 10:17:30|640.9|640.6|641.2|640.9|641.3|640.9|640.8|640.6|1000
1640254660000|2021-12-23 10:17:40|641.3|641|641.4|641.1|641.4|641.1|641.3|641|0
1640254670000|2021-12-23 10:17:50|641.5||641.4||641.5||641.4||0
1640254680000|2021-12-23 10:18:00|641.5||641.5||641.5||641.5||0
1640254690000|2021-12-23 10:18:10|641.4|641.2|641.5|641.3|641.5|641.3|641.4|641.2|3
1640254700000|2021-12-23 10:18:20|641.4|641.1|641.4|641.1|641.5|641.2|641.3|641|1000
1640254710000|2021-12-23 10:18:30|641.5|641.2|641.4|641.1|641.5|641.3|641.4|641.1|0
1640254720000|2021-12-23 10:18:40|641.3|641|641.3|641.1|641.3|641.2|641.2|640.9|187
1640254730000|2021-12-23 10:18:50|641.2|640.9|641.3|641.1|641.3|641.1|641.1|640.9|5
1640254740000|2021-12-23 10:19:00|641.1|640.9|641|640.7|641.1|640.9|640.9|640.7|1487
1640254750000|2021-12-23 10:19:10|640.9||641||641||640.9||155
1640254760000|2021-12-23 10:19:20|641.1|640.8|641|640.7|641.1|640.8|641|640.7|0
1640254770000|2021-12-23 10:19:30||640.8||640.8||640.8||640.8|0
1640254780000|2021-12-23 10:19:40||640.9||640.8||640.9||640.7|0
1640254790000|2021-12-23 10:19:50|640.9|640.5|641|640.7|641|640.7|640.6|640.4|9160
1640254800000|2021-12-23 10:20:00|640.9|640.6|641|640.7|641|640.7|640.9|640.6|4000
1640254810000|2021-12-23 10:20:10|640.9|640.6|640.7|640.4|640.9|640.6|640.7|640.3|258
1640254820000|2021-12-23 10:20:20|640.6|640.5|640.6|640.3|640.6|640.5|640.5|640.2|133
1640254830000|2021-12-23 10:20:30|640.5|640|640.4|640.1|640.5|640.2|640.2|640|15010
1640254840000|2021-12-23 10:20:40|640.3|640|640.3|640.1|640.3|640.1|640.2|640|0
1640254850000|2021-12-23 10:20:50|640.2|640|640.3|640|640.3|640.2|640.2|640|2222
1640254860000|2021-12-23 10:21:00|640.4|640.1|640.6|640.3|640.6|640.4|640.4|640|2049
1640254870000|2021-12-23 10:21:10|640.5|640.2|640.9|640.7|641|640.7|640.5|640.2|3103
1640254880000|2021-12-23 10:21:20|640.8|640.6|640.8|640.5|640.9|640.6|640.7|640.5|2738
1640254890000|2021-12-23 10:21:30|640.7|640.6|640.8|640.5|640.9|640.6|640.7|640.5|0
1640254900000|2021-12-23 10:21:40|640.7||640.7||640.8||640.7||2000
1640254910000|2021-12-23 10:21:50|640.8|640.6|641.2|641|641.3|641.1|640.8|640.6|20602
1640254920000|2021-12-23 10:22:00|641.3|641.1|641.3|641|641.3|641.1|641.3|641|2000
1640254930000|2021-12-23 10:22:10|641.4|641.1|641.4|641.1|641.5|641.3|641.3|641.1|732
1640254940000|2021-12-23 10:22:20|641.3|641.2|641.5|641.3|641.5|641.3|641.3|641.1|4999
1640254950000|2021-12-23 10:22:30|641.4|641.2|641.5|641.2|641.5|641.4|641.4|641.1|1604
1640254960000|2021-12-23 10:22:40|641.4|641.3|641.3|640.9|641.4|641.4|641.2|640.9|1945
1640254970000|2021-12-23 10:22:50|641.2|641|641.3|641|641.3|641|641.1|641|0
1640254980000|2021-12-23 10:23:00||640.9||641||641||640.9|0
1640254990000|2021-12-23 10:23:10|641.2|640.9|640.8|640.6|641.2|640.9|640.8|640.6|3795
1640255000000|2021-12-23 10:23:20|640.6|640.7|640.8|640.6|640.8|640.7|640.6|640.5|300
1640255010000|2021-12-23 10:23:30|640.9|640.7|641.2|640.9|641.4|641|640.9|640.7|5234
1640255020000|2021-12-23 10:23:40|641.1|641|641.1|640.7|641.2|641|641|640.7|2331
1640255030000|2021-12-23 10:23:50||640.8||640.8||640.8||640.8|0
1640255040000|2021-12-23 10:24:00|641.2|640.9|641.1|640.8|641.2|640.9|641.1|640.8|0
1640255050000|2021-12-23 10:24:10|641|640.9|641|640.8|641|640.9|640.9|640.8|1577
1640255060000|2021-12-23 10:24:20|641.1|640.9|641.1|641|641.1|641|641.1|640.9|6009
1640255070000|2021-12-23 10:24:30|641|640.8|641.1|640.8|641.1|641|640.9|640.7|9416
1640255080000|2021-12-23 10:24:40|641|640.7|641.1|640.9|641.1|640.9|641|640.7|375
1640255090000|2021-12-23 10:24:50|641|640.8|640.9|640.6|641|640.9|640.9|640.6|0
1640255100000|2021-12-23 10:25:00|640.8|640.5|640.8|640.5|640.8|640.5|640.7|640.4|520
1640255110000|2021-12-23 10:25:10|||||||||400
1640255120000|2021-12-23 10:25:20|640.7|640.6|640.8|640.7|640.8|640.7|640.7|640.5|0
1640255130000|2021-12-23 10:25:30||640.6||640.6||640.6||640.6|0
1640255140000|2021-12-23 10:25:40|640.9|640.7|641.1|640.7|641.1|640.8|640.9|640.6|725
1640255160000|2021-12-23 10:26:00||640.8||641||641||640.8|1138
1640255170000|2021-12-23 10:26:10|641.2|641.1|641.2|641|641.5|641.4|641.2|640.9|1786
1640255180000|2021-12-23 10:26:20|641.1|640.9|641|640.7|641.1|641|641|640.7|1293
1640255190000|2021-12-23 10:26:30|640.9||641||641||640.9||900
1640255200000|2021-12-23 10:26:40|640.9|640.8|641|640.7|641|640.8|640.8|640.6|7380
1640255210000|2021-12-23 10:26:50|641.1|640.6|641|640.7|641.1|640.7|641|640.6|1000
1640255220000|2021-12-23 10:27:00|641.1||641.1||641.1||641.1||0
1640255230000|2021-12-23 10:27:10|641|640.8|641|640.7|641|640.8|640.8|640.5|1003
1640255240000|2021-12-23 10:27:20||640.8||640.8||640.8||640.8|0
1640255250000|2021-12-23 10:27:30|641.1|640.7|641.2|640.9|641.2|640.9|641|640.7|1402
1640255260000|2021-12-23 10:27:40|641.3|641|641.4|641.1|641.5|641.1|641.3|641|5691
1640255270000|2021-12-23 10:27:50|641.3|640.9|641.3|641|641.3|641.1|641|640.9|5060
1640255280000|2021-12-23 10:28:00||641.1||641.1||641.2||641.1|1201
1640255290000|2021-12-23 10:28:10|641.2|641|641.5|641.3|641.5|641.3|641.2|641|9925
1640255300000|2021-12-23 10:28:20|641.4|641.4|641.4|641.3|641.5|641.4|641.4|641.3|4317
1640255310000|2021-12-23 10:28:30|641.3|641.2|641.3|641.1|641.3|641.2|641.2|640.9|2796
1640255320000|2021-12-23 10:28:40|641.2||641.3||641.3||641.2||0
1640255340000|2021-12-23 10:29:00|641.2|640.9|641|640.7|641.2|641|641|640.7|6133
1640255350000|2021-12-23 10:29:10|641.1|640.8|641.1|640.8|641.1|640.9|641.1|640.8|0
1640255360000|2021-12-23 10:29:20|641|640.9|641|640.8|641.1|640.9|640.9|640.8|21
1640255370000|2021-12-23 10:29:30|640.9|640.7|640.8|640.6|640.9|640.7|640.8|640.5|758
1640255380000|2021-12-23 10:29:40|640.9|640.7|641|640.7|641|640.7|640.9|640.7|0
1640255390000|2021-12-23 10:29:50|||||||||200
1640255410000|2021-12-23 10:30:10|641.1|640.8|641.2|640.9|641.3|641|641|640.7|1033
1640255420000|2021-12-23 10:30:20|641.1|641|641.1|640.9|641.1|641|641.1|640.8|453
1640255430000|2021-12-23 10:30:30||641||641||641||641|0
1640255440000|2021-12-23 10:30:40|641.2|641.1|641.3|641|641.4|641.1|641.2|641|220
1640255450000|2021-12-23 10:30:50|641.4|641.1|641.4|641.1|641.4|641.1|641.2|641|542
1640255460000|2021-12-23 10:31:00|641.3|641|641.3|641.1|641.3|641.1|641.3|641|0
1640255470000|2021-12-23 10:31:10|641.4|641.2|641.5|641.4|641.5|641.4|641.4|641.2|2411
1640255480000|2021-12-23 10:31:20||641.3||641.4||641.4||641.3|0
1640255490000|2021-12-23 10:31:30||641.3||641.4||641.4||641.3|2531
1640255500000|2021-12-23 10:31:40|||||||||3834
1640255510000|2021-12-23 10:31:50|641.4|641.3|641.5|641.2|641.5|641.3|641.4|641.1|3855
1640255520000|2021-12-23 10:32:00|641.4|641.1|641.3|641.1|641.4|641.1|641.3|641.1|0
1640255530000|2021-12-23 10:32:10|641.2|640.9|641.2|641|641.2|641|640.8|640.5|1087
1640255540000|2021-12-23 10:32:20|641.1|640.9|641.2|641|641.3|641|641|640.7|1625
1640255550000|2021-12-23 10:32:30|641.1|640.9|640.9|640.6|641.2|640.9|640.9|640.6|2204
1640255560000|2021-12-23 10:32:40|640.8|640.5|640.8|640.5|640.8|640.5|640.8|640.5|230
1640255570000|2021-12-23 10:32:50|640.9|640.6|640.9|640.7|640.9|640.7|640.9|640.6|135
1640255580000|2021-12-23 10:33:00|640.8|640.6|640.8|640.4|640.8|640.6|640.8|640.3|500
1640255590000|2021-12-23 10:33:10||640.5||640.5||640.5||640.5|0
1640255600000|2021-12-23 10:33:20|640.7|640.4|640.9|640.6|640.9|640.6|640.4|640.3|2924
1640255630000|2021-12-23 10:33:50|641|640.7|641|640.7|641.1|640.7|640.8|640.6|595
1640255640000|2021-12-23 10:34:00|640.9|640.6|640.9|640.6|640.9|640.6|640.9|640.6|0
1640255650000|2021-12-23 10:34:10|641|640.7|641|640.7|641|640.7|641|640.7|0
1640255660000|2021-12-23 10:34:20|640.9|640.8|640.6|640.4|640.9|640.8|640.6|640.4|2875
1640255670000|2021-12-23 10:34:30|640.7|640.5|640.8|640.5|640.8|640.5|640.7|640.5|0
1640255690000|2021-12-23 10:34:50|640.7|640.4|640.6|640.4|640.7|640.4|640.6|640.4|0
1640255700000|2021-12-23 10:35:00|640.7||640.7||640.7||640.7||0
1640255710000|2021-12-23 10:35:10|640.8|640.5|640.8|640.5|640.8|640.5|640.8|640.5|0
1640255720000|2021-12-23 10:35:20|640.9|640.6|640.8|640.5|640.9|640.7|640.7|640.5|0
1640255730000|2021-12-23 10:35:30|640.9|640.6|641.2|641|641.3|641.1|640.9|640.6|3320
1640255740000|2021-12-23 10:35:40|641.3|641.1|641.4|641.1|641.4|641.1|641.3|641.1|0
1640255750000|2021-12-23 10:35:50|641.3|641|641.5|641.3|641.5|641.3|641.2|640.9|2799
1640255760000|2021-12-23 10:36:00|641.6|641.4|641.8|641.7|642|641.7|641.6|641.4|8065
1640255770000|2021-12-23 10:36:10|641.7|641.6|641.8|641.6|641.8|641.6|641.7|641.6|82
1640255780000|2021-12-23 10:36:20|641.7|641.7|641.8|641.6|641.8|641.7|641.7|641.6|5123
1640255790000|2021-12-23 10:36:30|641.6|641.5|641.7|641.5|641.8|641.7|641.6|641.5|16400
1640255800000|2021-12-23 10:36:40|641.6|641.4|641.8|641.5|641.8|641.5|641.5|641.3|3092
1640255810000|2021-12-23 10:36:50|641.9|641.6|642|641.6|642|641.6|641.9|641.6|6250
1640255820000|2021-12-23 10:37:00|642.1|641.9|642|641.8|642.2|642|642|641.8|4603
1640255830000|2021-12-23 10:37:10|642.1||642.1||642.1||642||500
1640255840000|2021-12-23 10:37:20|642|641.7|642|641.8|642|641.8|642|641.7|0
1640255850000|2021-12-23 10:37:30|641.9|641.7|641.9|641.6|641.9|641.8|641.8|641.6|1009
1640255870000|2021-12-23 10:37:50|641.8|641.5|641.9|641.6|641.9|641.6|641.8|641.5|0
1640255880000|2021-12-23 10:38:00|642|641.7|642|641.7|642|641.8|641.9|641.7|1929
1640255890000|2021-12-23 10:38:10||641.8||641.7||641.8||641.7|0
1640255900000|2021-12-23 10:38:20|642.1|642|642|641.7|642.1|642|642|641.7|2683
1640255910000|2021-12-23 10:38:30|641.9|641.6|641.7|641.4|641.9|641.6|641.6|641.3|2792
1640255920000|2021-12-23 10:38:40||641.5||641.5||641.5||641.5|0
1640255930000|2021-12-23 10:38:50|641.8||641.8||641.8||641.8||25
1640255940000|2021-12-23 10:39:00|641.7|641.6|641.9|641.7|641.9|641.7|641.7|641.6|244
1640255950000|2021-12-23 10:39:10|641.8|641.5|641.8|641.7|641.8|641.7|641.7|641.5|966
1640255960000|2021-12-23 10:39:20|641.7|641.5|641.8|641.5|641.8|641.5|641.7|641.5|532
1640255970000|2021-12-23 10:39:30|641.9|641.8|641.9|641.6|641.9|641.8|641.8|641.5|11111
1640255980000|2021-12-23 10:39:40|642|641.7|642|641.7|642|641.8|642|641.7|556
1640255990000|2021-12-23 10:39:50|642.1|641.8|642.7|642.5|642.8|642.5|642.1|641.8|22569
1640256000000|2021-12-23 10:40:00|642.8|642.3|642.8|642.5|642.8|642.5|642.4|642.3|11744
1640256010000|2021-12-23 10:40:10|642.9|642.6|642.6|642.5|642.9|642.6|642.6|642.5|1464
1640256020000|2021-12-23 10:40:20|642.5|642.3|642.5|642.3|642.5|642.4|642.5|642.3|5135
1640256030000|2021-12-23 10:40:30||642.2||642.3||642.4||642.2|6226
1640256040000|2021-12-23 10:40:40|642.8|642.7|644.7|644.5|644.8|644.5|642.7|642.4|141226
1640256050000|2021-12-23 10:40:50|644.6|644.6|644.9|644.7|644.9|644.8|644.5|644.3|19577
1640256060000|2021-12-23 10:41:00|645|644.8|645.9|645.6|645.9|645.7|644.8|644.6|94287
1640256070000|2021-12-23 10:41:10|645.8|645.7|645.8|645.5|646.1|645.7|645.8|645.5|2274
1640256080000|2021-12-23 10:41:20|645.7|645.4|645.8|645.5|645.8|645.5|645.5|645.3|9851
1640256090000|2021-12-23 10:41:30|645.7|645.6|645.7|645.6|645.7|645.6|645.7|645.5|200
1640256100000|2021-12-23 10:41:40|645.6|645.5|645.7|645.5|645.7|645.5|645.3|645|11358
1640256110000|2021-12-23 10:41:50|645.6|645.4|645.8|645.5|645.8|645.5|645.6|645.4|1148
1640256120000|2021-12-23 10:42:00|645.7|645.6|645.7|645.5|645.8|645.7|645.5|645.4|9092
1640256130000|2021-12-23 10:42:10|645.8|645.6|645.7|645.3|646.2|645.9|645.7|645.3|3694
1640256140000|2021-12-23 10:42:20|645.5|645.4|645.7|645.3|645.7|645.4|645.5|645.3|0
1640256150000|2021-12-23 10:42:30|645.6|645.4|645.8|645.5|645.9|645.6|645.5|645.3|9600
1640256160000|2021-12-23 10:42:40|645.7|645.6|646.1|645.7|646.1|645.7|645.7|645.5|6800
1640256170000|2021-12-23 10:42:50|646.2||646.1||646.2||646.1||0
1640256180000|2021-12-23 10:43:00|646|645.6|645.6|645.2|646|645.6|645.4|645.2|8424
1640256190000|2021-12-23 10:43:10|645.8|645.3|645.9|645.6|645.9|645.6|645.8|645.3|64
1640256200000|2021-12-23 10:43:20|646|645.7|646|645.6|646|645.7|645.6|645.4|24537
1640256210000|2021-12-23 10:43:30|645.9|645.5|645.7|645.3|645.9|645.5|645.7|645.3|0
1640256220000|2021-12-23 10:43:40|645.6|645.2|645.6|645.1|645.6|645.2|645.3|645|6800
1640256230000|2021-12-23 10:43:50|645.5||645.6||645.6||645.5||0
1640256240000|2021-12-23 10:44:00|645.5||645.5||645.5||645.5||0
1640256250000|2021-12-23 10:44:10|645.6|645.2|645.7|645.5|645.7|645.5|645.5|645.2|400
1640256260000|2021-12-23 10:44:20|645.6|645.4|645.3|645|645.6|645.4|645.3|645|901
1640256270000|2021-12-23 10:44:30|645.2|644.9|645.1|644.9|645.3|645|644.4|644.3|51666
1640256280000|2021-12-23 10:44:40|645|644.8|644.9|644.5|645|644.8|644.5|644.3|21927
1640256290000|2021-12-23 10:44:50|644.8|644.3|644.8|644.4|644.8|644.5|644.5|644.1|601
1640256300000|2021-12-23 10:45:00|644.9|644.5|645.1|644.6|645.1|644.7|644.9|644.5|410
1640256310000|2021-12-23 10:45:10|645|644.5|644.6|644.2|645|644.5|644.6|644.2|1532
1640256320000|2021-12-23 10:45:20|644.7|644.3|644.6|644.2|644.7|644.4|644.6|644.2|900
1640256330000|2021-12-23 10:45:30|643.8|643.7|643.5|643.1|644.5|643.8|643.3|643.1|42918
1640256340000|2021-12-23 10:45:40|643|643|643.1|642.7|643.3|643|643|642.7|14730
1640256350000|2021-12-23 10:45:50|643|642.8|643.2|642.8|643.2|642.9|643|642.7|0
1640256360000|2021-12-23 10:46:00|643.1|642.9|643.2|642.8|643.3|643|643.1|642.8|1787
1640256370000|2021-12-23 10:46:10|643.3|642.9|643.3|643|643.3|643.1|643.2|642.8|1646
1640256380000|2021-12-23 10:46:20|643.2|642.9|643.5|643|643.5|643.3|643.2|642.9|1707
1640256390000|2021-12-23 10:46:30|643.4|642.9|643.3|643.1|643.5|643.1|643.3|642.9|0
1640256400000|2021-12-23 10:46:40|643.2|643|643.1|642.7|643.2|643|642.9|642.7|4514
1640256420000|2021-12-23 10:47:00|643|642.5|643.3|642.9|643.3|642.9|642.8|642.5|15177
1640256430000|2021-12-23 10:47:10|643.2|642.8|643.1|642.6|643.2|642.8|642.9|642.5|2210
1640256440000|2021-12-23 10:47:20|643|642.7|643.1|642.6|643.1|642.7|642.9|642.6|0
1640256450000|2021-12-23 10:47:30|642.8|642.5|642.9|642.5|642.9|642.5|642.6|642.5|1444
1640256460000|2021-12-23 10:47:40|642.8|642.4|642.5|642.1|642.8|642.5|642.5|642.1|2204
1640256470000|2021-12-23 10:47:50|642.4|642|642.4|642.2|642.5|642.2|642.4|642|0
1640256480000|2021-12-23 10:48:00|642.3|642|641.9|641.5|642.3|642|641.8|641.4|6852
1640256490000|2021-12-23 10:48:10|641.8|641.6|641.7|641.3|641.8|641.6|641.6|641.1|173
1640256500000|2021-12-23 10:48:20|641.6|641.1|641.6|641.3|641.7|641.4|641.4|641.1|3400
1640256510000|2021-12-23 10:48:30|641.7|641.4|641.8|641.5|641.8|641.5|641.6|641.3|0
1640256520000|2021-12-23 10:48:40|641.9|641.6|642|641.7|642.1|641.7|641.9|641.6|0
1640256530000|2021-12-23 10:48:50|642.1|641.8|642.3|641.9|642.4|641.9|642.1|641.8|0
1640256550000|2021-12-23 10:49:10|642.2|641.7|641.7|641.2|642.2|641.8|641.6|641.2|6114
1640256560000|2021-12-23 10:49:20|641.6|641.3|641.9|641.6|642|641.6|641.6|641.2|0
1640256570000|2021-12-23 10:49:30|641.8|641.5|641.7|641.4|641.8|641.5|641.7|641.2|2000
1640256580000|2021-12-23 10:49:40|641.8|641.5|641.9|641.5|641.9|641.5|641.8|641.5|0
1640256590000|2021-12-23 10:49:50|641.8|641.6|641.9|641.5|641.9|641.6|641.4|641.2|2832
1640256600000|2021-12-23 10:50:00|642|641.6|642|641.6|642.1|641.7|642|641.5|173
1640256610000|2021-12-23 10:50:10|642.1|641.7|642.3|641.8|642.3|641.9|642.1|641.7|83
1640256620000|2021-12-23 10:50:20|642.1|641.9|642.4|642|642.5|642.1|642.1|641.9|566
1640256630000|2021-12-23 10:50:30|642.3|642.1|642.6|642.2|642.7|642.3|642.3|642|0
1640256640000|2021-12-23 10:50:40|642.7|642.3|642.7|642.3|642.7|642.3|642.5|642.2|721
1640256650000|2021-12-23 10:50:50|642.8||642.8||642.8||642.8||0
1640256660000|2021-12-23 10:51:00|642.7|642.2|642.3|642|642.7|642.2|642.3|642|7782
1640256670000|2021-12-23 10:51:10|642.4|642.2|642.5|642|642.5|642.2|642.4|642|43
1640256680000|2021-12-23 10:51:20|642.6|642.2|642.7|642.5|642.7|642.5|642.4|642.2|2406
1640256690000|2021-12-23 10:51:30|642.8|642.6|642.8|642.5|642.9|642.6|642.6|642.5|2104
1640256700000|2021-12-23 10:51:40|642.7|642.6|642.8|642.6|642.8|642.6|642.7|642.5|2432
1640256710000|2021-12-23 10:51:50|642.9|642.7|642.9|642.7|643|642.9|642.8|642.6|15842
1640256720000|2021-12-23 10:52:00|643|642.6|642.7|642.5|643|642.6|642.7|642.5|2556
1640256730000|2021-12-23 10:52:10|642.8|642.4|642.5|642.3|642.9|642.4|642.5|642.3|5064
1640256740000|2021-12-23 10:52:20|642.7|642.4|642.9|642.6|642.9|642.6|642.7|642.4|1735
1640256750000|2021-12-23 10:52:30|643|642.7|643|642.7|643|642.7|642.9|642.6|0
1640256760000|2021-12-23 10:52:40|642.9||643||643||642.9||0
1640256770000|2021-12-23 10:52:50|642.9|642.6|643|642.7|643|642.7|642.9|642.6|506
1640256780000|2021-12-23 10:53:00|643.1|642.8|643.2|642.8|643.2|642.9|643.1|642.8|87
1640256790000|2021-12-23 10:53:10|643.1|642.9|643.2|642.8|643.2|642.9|643.1|642.8|0
1640256800000|2021-12-23 10:53:20|643.1|642.9|643.3|642.9|643.3|643|643|642.8|1027
1640256810000|2021-12-23 10:53:30|643.2|642.8|643.1|643|643.3|643|642.8|642.6|5977
1640256820000|2021-12-23 10:53:40|643|642.9|643|642.6|643.1|642.9|642.8|642.5|6696
1640256830000|2021-12-23 10:53:50|643.1|642.7|643.3|642.9|643.4|643|643.1|642.7|2541
1640256840000|2021-12-23 10:54:00|643.4|643|643.3|642.9|643.4|643|643.2|642.9|0
1640256850000|2021-12-23 10:54:10|643.2|642.8|643.1|642.7|643.3|643|642.9|642.7|2067
1640256860000|2021-12-23 10:54:20|643.2|642.8|643|642.8|643.3|642.9|643|642.8|0
1640256880000|2021-12-23 10:54:40|643.1|642.9|643.3|642.9|643.3|642.9|643.1|642.8|941
1640256890000|2021-12-23 10:54:50|643.2|642.8|643.1|642.7|643.2|642.9|643|642.6|449
1640256900000|2021-12-23 10:55:00|643|642.6|642.6|642.2|643|642.6|642.4|642.2|5506
1640256910000|2021-12-23 10:55:10|642.5|642.3|643.1|642.7|643.2|642.7|642.5|642.3|11534
1640256920000|2021-12-23 10:55:20|642.9|642.8|643.2|642.9|643.3|643|642.9|642.8|624
1640256930000|2021-12-23 10:55:30|643.1|642.8|643.3|643|643.3|643|643|642.8|500
1640256940000|2021-12-23 10:55:40|643.4|642.9|642.9|642.5|643.4|642.9|642.4|642.2|38309
1640256950000|2021-12-23 10:55:50|643|642.6|643.1|642.7|643.1|642.7|642.8|642.5|8366
1640256960000|2021-12-23 10:56:00|643|642.8|643.2|643|643.2|643|643|642.8|800
1640256970000|2021-12-23 10:56:10|643.1|642.9|643.1|642.7|643.1|642.9|642.8|642.6|6974
1640256980000|2021-12-23 10:56:20|642.9|642.8|643.1|642.8|643.1|642.8|642.9|642.8|0
1640256990000|2021-12-23 10:56:30|643|642.7|643|642.7|643|642.7|642.9|642.7|0
1640257000000|2021-12-23 10:56:40|643.1|642.8|643.1|642.8|643.1|642.8|643.1|642.8|0
1640257010000|2021-12-23 10:56:50|643|642.7|643|642.7|643|642.7|643|642.7|540
1640257020000|2021-12-23 10:57:00|643.1|642.8|643|642.7|643.1|642.8|643|642.7|0
1640257030000|2021-12-23 10:57:10|643.1|642.8|643|642.7|643.1|642.8|643|642.7|987
1640257040000|2021-12-23 10:57:20|642.9|642.8|643.2|642.9|643.2|643|642.8|642.8|500
1640257060000|2021-12-23 10:57:40|643.3|643|643.7|643.3|643.8|643.5|643.2|643|9851
1640257070000|2021-12-23 10:57:50|643.8|643.4|643.8|643.5|643.9|643.5|643.8|643.4|0
1640257080000|2021-12-23 10:58:00|643.9|643.6|643.4|643.1|643.9|643.6|643.2|643|19525
1640257090000|2021-12-23 10:58:10|643.5|643.2|643.6|643.4|643.7|643.4|643.5|643.2|680
1640257100000|2021-12-23 10:58:20|643.5|643.3|643.2|642.9|643.5|643.3|643.1|642.9|3343
1640257110000|2021-12-23 10:58:30|643.3|643|643.1|642.9|643.3|643.1|643|642.8|4407
1640257120000|2021-12-23 10:58:40|643.2||643.2||643.2||643.1||0
1640257130000|2021-12-23 10:58:50|643.3|643|643.4|643|643.4|643|643.3|643|0
1640257140000|2021-12-23 10:59:00|643.3|642.9|642.8|642.5|643.3|643|642.8|642.4|4216
1640257150000|2021-12-23 10:59:10|642.9|642.6|642.5|642.2|642.9|642.7|642.2|642|11146
1640257160000|2021-12-23 10:59:20|642.4|642.3|642.7|642.4|642.7|642.5|642.3|642|14420
1640257170000|2021-12-23 10:59:30|642.8|642.5|642.8|642.5|642.9|642.6|642.7|642.4|987
1640257180000|2021-12-23 10:59:40|642.7|642.4|642.1|641.9|642.7|642.4|642|641.8|11231
1640257190000|2021-12-23 10:59:50|642|641.8|642|641.7|642.1|641.8|641.8|641.7|3228
1640257210000|2021-12-23 11:00:10|641.9|641.5|641.8|641.6|641.9|641.6|641.6|641.3|7138
1640257220000|2021-12-23 11:00:20|641.9|641.5|641.7|641.4|641.9|641.5|641.4|641.3|7117
1640257230000|2021-12-23 11:00:30|641.6|641.3|641.5|641.3|641.6|641.4|641.4|641.1|1280
1640257240000|2021-12-23 11:00:40|641.6|641.4|641.7|641.4|641.7|641.4|641.6|641.3|0
1640257250000|2021-12-23 11:00:50|641.8|641.5|641.7|641.3|641.9|641.6|641.7|641.3|1728
1640257270000|2021-12-23 11:01:10||641.4||641.4||641.4||641.4|0
1640257280000|2021-12-23 11:01:20|641.6|641.3|641.6|641.3|641.7|641.4|641.4|641.3|2410
1640257290000|2021-12-23 11:01:30|641.5|641.2|641.5|641.3|641.7|641.3|641.3|641|8742
1640257300000|2021-12-23 11:01:40|641.4|641.2|641.5|641.3|641.5|641.4|641.2|641.1|17984
1640257310000|2021-12-23 11:01:50|641.4|641.2|641.4|641.1|641.5|641.3|641.2|641.1|1090
1640257320000|2021-12-23 11:02:00|641.3|641|641.3|640.9|641.3|641|641.1|640.9|1743
1640257330000|2021-12-23 11:02:10|641.4|641.1|641.2|640.9|641.4|641.2|641.1|640.8|1828
1640257340000|2021-12-23 11:02:20|641.1|640.8|641.1|640.9|641.3|641.1|641|640.7|10947
1640257350000|2021-12-23 11:02:30|641|640.8|641.2|640.9|641.2|640.9|640.9|640.7|15124
1640257360000|2021-12-23 11:02:40|641.3|641|641.2|640.9|641.3|641.1|641|640.8|1395
1640257370000|2021-12-23 11:02:50|641.1|641|641.2|640.9|641.3|641|641.1|640.8|774
1640257380000|2021-12-23 11:03:00|641.1|640.8|641.3|641|641.4|641|641|640.8|5935
1640257390000|2021-12-23 11:03:10|641.4|641.1|641.5|641.2|641.5|641.3|641.3|641|1597
1640257400000|2021-12-23 11:03:20|641.6|641.3|642.2|641.8|642.4|642|641.6|641.3|23681
1640257410000|2021-12-23 11:03:30|642.1|641.7|641.9|641.5|642.1|641.7|641.9|641.5|593
1640257420000|2021-12-23 11:03:40|641.8|641.4|641.9|641.5|641.9|641.6|641.6|641.4|3182
1640257430000|2021-12-23 11:03:50|642|641.6|641.8|641.6|642.1|641.7|641.8|641.6|900
1640257440000|2021-12-23 11:04:00|641.7|641.5|641.7|641.5|641.8|641.6|641.6|641.4|3729
1640257450000|2021-12-23 11:04:10|641.6|641.4|641.6|641.3|641.6|641.5|641.4|641.2|1461
1640257460000|2021-12-23 11:04:20|641.5|641.4|641.8|641.5|641.8|641.5|641.5|641.4|204
1640257470000|2021-12-23 11:04:30||641.6||641.6||641.6||641.6|776
1640257480000|2021-12-23 11:04:40|642|641.5|642|641.8|642|641.8|642|641.5|2611
1640257490000|2021-12-23 11:04:50|641.9|641.9|642|641.6|642|641.9|641.9|641.6|700
1640257500000|2021-12-23 11:05:00|641.9|641.7|641.7|641.4|641.9|641.7|641.5|641.2|4240
1640257510000|2021-12-23 11:05:10|641.6|641.5|641.6|641.5|641.6|641.5|641.6|641.5|0
1640257520000|2021-12-23 11:05:20|641.7|641.4|641.7|641.4|641.7|641.4|641.7|641.4|1352
1640257550000|2021-12-23 11:05:50|641.6|641.3|641.6|641.3|642|641.6|641.4|641.3|7152
1640257560000|2021-12-23 11:06:00|641.7|641.4|641.7|641.4|641.7|641.4|641.7|641.4|0
1640257580000|2021-12-23 11:06:20|641.8|641.5|641.8|641.6|642|641.7|641.7|641.5|4022
1640257590000|2021-12-23 11:06:30|641.9|641.5|641.6|641.4|641.9|641.5|641.5|641.4|817
1640257600000|2021-12-23 11:06:40|641.7|641.5|641.8|641.5|641.8|641.5|641.7|641.4|0
1640257610000|2021-12-23 11:06:50|641.9|641.6|641.8|641.5|641.9|641.6|641.8|641.5|0
1640257620000|2021-12-23 11:07:00|641.9||641.9||641.9||641.9||0
1640257630000|2021-12-23 11:07:10||641.6||641.6||641.6||641.6|0
1640257640000|2021-12-23 11:07:20|641.8|641.7|641.8|641.5|642|641.7|641.8|641.5|2585
1640257650000|2021-12-23 11:07:30|641.7|641.4|641.2|641|641.7|641.4|641|640.7|2925
1640257660000|2021-12-23 11:07:40|641.1|640.8|640.8|640.5|641.1|641|640.7|640.4|4636
1640257670000|2021-12-23 11:07:50|640.7|640.4|640.8|640.5|640.8|640.5|640.7|640.3|0
1640257680000|2021-12-23 11:08:00|640.9|640.6|641.1|640.8|641.1|640.8|640.9|640.6|602
1640257690000|2021-12-23 11:08:10|641.2|640.9|641.2|641|641.3|641|641.1|640.9|1319
1640257700000|2021-12-23 11:08:20|641.3|641.1|641.3|641|641.4|641.2|641.3|641|1345
1640257730000|2021-12-23 11:08:50|641|640.9|640.9|640.6|641|640.9|640.9|640.6|3533
1640257740000|2021-12-23 11:09:00||640.7||640.7||640.7||640.7|0
1640257750000|2021-12-23 11:09:10|640.8|640.6|640.9|640.6|640.9|640.6|640.8|640.5|2042
1640257760000|2021-12-23 11:09:20||640.5||640.5||640.5||640.5|0
1640257770000|2021-12-23 11:09:30|640.8|640.6|640.6|640.3|640.9|640.6|640.6|640.3|400
1640257780000|2021-12-23 11:09:40|||||||||180
1640257790000|2021-12-23 11:09:50|640.5|640.2|640.4|640.3|640.5|640.3|640.4|640|1310
1640257800000|2021-12-23 11:10:00|640.5|640.2|640.6|640.1|640.6|640.2|640.5|640.1|1003
1640257810000|2021-12-23 11:10:10|640.5|640.2|640.8|640.5|640.9|640.7|640.5|640.2|652
1640257820000|2021-12-23 11:10:20|640.9|640.6|640.9|640.5|640.9|640.6|640.9|640.5|0
1640257830000|2021-12-23 11:10:30||640.6||640.6||640.6||640.6|0
1640257840000|2021-12-23 11:10:40||640.5||640.6||640.6||640.5|0
1640257860000|2021-12-23 11:11:00|641|640.7|641.7|641.4|641.8|641.4|641|640.7|18858
1640257870000|2021-12-23 11:11:10|641.6|641.3|641.4|641.2|641.6|641.3|641.2|641.1|4309
1640257880000|2021-12-23 11:11:20|641.3|641.1|641.5|641.2|641.5|641.2|641.2|640.9|3178
1640257890000|2021-12-23 11:11:30|641.6|641.3|641.4|641.1|641.6|641.3|641.4|641.1|142
1640257900000|2021-12-23 11:11:40|641.3|641|641.5|641.1|641.5|641.1|641.2|640.9|2044
1640257920000|2021-12-23 11:12:00|641.4|641|641.1|640.7|641.4|641|640.9|640.7|2848
1640257930000|2021-12-23 11:12:10|641|640.6|640.9|640.6|641|640.6|640.9|640.6|0
1640257940000|2021-12-23 11:12:20|640.7|640.5|640.6|640.3|640.7|640.5|640.5|640.3|0
1640257960000|2021-12-23 11:12:40|640.7|640.4|640.8|640.4|640.8|640.4|640.7|640.4|0
1640257970000|2021-12-23 11:12:50|641.1|640.5|641.6|641.1|641.7|641.1|641.1|640.5|15490
1640257980000|2021-12-23 11:13:00|641.5|641|641.5|641.2|641.5|641.2|641.3|641|5509
1640257990000|2021-12-23 11:13:10|641.4|641.3|641.1|640.8|641.5|641.3|641.1|640.8|6372
1640258000000|2021-12-23 11:13:20|641.2|640.9|641.5|641.1|641.5|641.1|641.2|640.8|800
1640258010000|2021-12-23 11:13:30|641.4|641|641.3|640.9|641.4|641|641.2|640.9|1858
1640258020000|2021-12-23 11:13:40|641.2|641|641.3|640.9|641.4|641.1|641.1|640.9|0
1640258030000|2021-12-23 11:13:50|641.4|641|641.4|641.1|641.4|641.1|641.4|641|0
1640258040000|2021-12-23 11:14:00|641.3|641|640.7|640.4|641.3|641.1|640.7|640.4|2435
1640258050000|2021-12-23 11:14:10|640.6|640.3|640.4|640.1|640.6|640.3|640.4|640.1|833
1640258060000|2021-12-23 11:14:20|640.5|640.2|640.9|640.6|641|640.6|640.5|640.2|4433
1640258070000|2021-12-23 11:14:30|641|640.7|640.9|640.6|641.1|640.7|640.8|640.6|887
1640258080000|2021-12-23 11:14:40||640.7||640.7||640.7||640.7|0
1640258090000|2021-12-23 11:14:50|641.1|640.8|641.1|640.8|641.1|640.8|641.1|640.8|0
1640258100000|2021-12-23 11:15:00|641|640.7|640.9|640.6|641|640.7|640.8|640.5|545
1640258110000|2021-12-23 11:15:10|641|640.7|640.8|640.5|641|640.7|640.7|640.5|2987
1640258120000|2021-12-23 11:15:20|640.9|640.6|640.9|640.7|640.9|640.7|640.9|640.6|0
1640258130000|2021-12-23 11:15:30|641||640.9||641||640.9||0
1640258140000|2021-12-23 11:15:40|640.8|640.6|640.9|640.5|640.9|640.6|640.6|640.4|866
1640258150000|2021-12-23 11:15:50|641|640.6|641.1|640.7|641.1|640.7|641|640.6|0
1640258160000|2021-12-23 11:16:00|641|640.8|641|640.8|641|640.8|641|640.8|0
1640258170000|2021-12-23 11:16:10||640.9||640.8||640.9||640.7|99
1640258180000|2021-12-23 11:16:20||640.7||640.8||640.8||640.7|0
1640258190000|2021-12-23 11:16:30|641.2|640.9|641.2|640.8|641.2|640.9|640.9|640.7|888
1640258200000|2021-12-23 11:16:40|641.1|640.7|641.1|640.7|641.1|640.8|640.9|640.7|3818
1640258220000|2021-12-23 11:17:00|641|640.6|640.9|640.5|641|640.6|640.9|640.5|2331
1640258230000|2021-12-23 11:17:10|640.8||640.8||640.8||640.8||0
1640258240000|2021-12-23 11:17:20|640.7|640.3|640.6|640.3|640.7|640.5|640.4|640.2|852
1640258250000|2021-12-23 11:17:30|640.7|640.4|640.9|640.6|641|640.6|640.6|640.4|2470
1640258260000|2021-12-23 11:17:40|640.8||640.8||640.8||640.8||0
1640258270000|2021-12-23 11:17:50|640.9||640.9||640.9||640.9||0
1640258300000|2021-12-23 11:18:20|640.8|640.5|640.5|640.2|640.8|640.5|640.4|640.2|913
1640258310000|2021-12-23 11:18:30|640.4|640.1|640.4|640|640.4|640.1|640.3|640|0
1640258320000|2021-12-23 11:18:40|640.3|640.1|640.3|640|640.3|640.1|640.2|640|1644
1640258330000|2021-12-23 11:18:50|640.4|640.1|640.5|640.1|640.5|640.1|640.4|640.1|0
1640258340000|2021-12-23 11:19:00|640.6|640.2|640.2|640.1|640.6|640.3|640.2|640|13132
1640258350000|2021-12-23 11:19:10|639.9|639.8|639.9|639.8|639.9|639.8|639.8|639.7|26679
1640258360000|2021-12-23 11:19:20||639.7||639.8||639.8||639.7|1753
1640258370000|2021-12-23 11:19:30|639.8|639.7|639.9|639.8|639.9|639.8|639.8|639.7|6225
1640258380000|2021-12-23 11:19:40|640.1|639.7|640.4|640|640.5|640.2|640.1|639.7|13771
1640258390000|2021-12-23 11:19:50|640.3|640.1|640.4|640.1|640.4|640.2|640.3|640|10510
1640258400000|2021-12-23 11:20:00|640.5|640.2|640.5|640.3|640.6|640.3|640.5|640.2|0
1640258410000|2021-12-23 11:20:10|640.4|640.2|640.4|640.1|640.4|640.2|640.3|640.1|906
1640258420000|2021-12-23 11:20:20|640.3|640|640.3|640|640.4|640|640.1|640|1153
1640258430000|2021-12-23 11:20:30|640.9|640.8|641.4|641.1|641.7|641.6|640.8|640.1|52867
1640258440000|2021-12-23 11:20:40|641.3|641|640.7|640.4|641.3|641|640.7|640.4|1400
1640258450000|2021-12-23 11:20:50|640.8|640.3|640.9|640.5|640.9|640.6|640.7|640.3|0
1640258460000|2021-12-23 11:21:00|640.8|640.4|640.6|640.3|640.8|640.4|640.6|640.3|0
1640258470000|2021-12-23 11:21:10|640.5|640.2|640.6|640.2|640.6|640.3|640.5|640.2|0
1640258480000|2021-12-23 11:21:20|640.5|640.3|640.4|640.2|640.6|640.4|640.2|640|10690
1640258490000|2021-12-23 11:21:30|640.3|640|640.3|640.1|640.4|640.1|640.3|640|112
1640258500000|2021-12-23 11:21:40|640.2|640|640.4|640.1|640.4|640.1|640.2|639.9|5
1640258520000|2021-12-23 11:22:00|640.5|640.2|640.5|640.2|640.5|640.2|640.4|640.1|2897
1640258530000|2021-12-23 11:22:10|640.4|640.1|640.2|640|640.5|640.1|640.1|639.8|2738
1640258540000|2021-12-23 11:22:20||639.9||640||640||639.9|0
1640258560000|2021-12-23 11:22:40|640.3|640.1|640.3|640.1|640.3|640.1|640.3|640|0
1640258570000|2021-12-23 11:22:50|640.2|640|640.3|640|640.3|640.1|640.2|640|225
1640258580000|2021-12-23 11:23:00|640.2|640.1|640.3|640|640.3|640.2|640.2|639.9|7560
1640258590000|2021-12-23 11:23:10|640.2|639.9|640.2|639.9|640.2|640|640.1|639.8|5653
1640258600000|2021-12-23 11:23:20|640.1|639.8|640.2|640|640.2|640|640.1|639.8|0
1640258610000|2021-12-23 11:23:30|640.1|639.9|640.2|640|640.2|640|640.1|639.9|1756
1640258620000|2021-12-23 11:23:40|640.1|639.9|640.1|639.9|640.1|639.9|640|639.8|2133
1640258630000|2021-12-23 11:23:50|640||640.2||640.2||640||0
1640258640000|2021-12-23 11:24:00|639.9|640|640.2|640|640.2|640.1|639.9|639.8|30186
1640258650000|2021-12-23 11:24:10||640.1||640.1||640.1||640|0
1640258660000|2021-12-23 11:24:20|640.4|640|640.4|640.1|640.4|640.3|640.2|640|1878
1640258670000|2021-12-23 11:24:30|640.5|640.6|642.2|641.9|642.3|642.1|640.4|640.3|109982
1640258680000|2021-12-23 11:24:40|642.1|641.8|641.9|641.6|642.1|641.8|641.8|641.6|824
1640258690000|2021-12-23 11:24:50|642|641.7|642.3|641.9|642.3|641.9|642|641.7|0
1640258700000|2021-12-23 11:25:00|642.2|641.8|642.3|642|642.3|642|642.2|641.8|2329
1640258720000|2021-12-23 11:25:20|642.4|642.3|642.6|642.3|642.9|642.5|642.4|642.3|3794
1640258740000|2021-12-23 11:25:40|642.7|642.4|642.8|642.4|642.8|642.4|642.6|642.3|0
1640258750000|2021-12-23 11:25:50|642.6|642.3|642.3|642|642.6|642.3|642.2|641.9|3102
1640258760000|2021-12-23 11:26:00|642.4|642.1|642.4|642.1|642.4|642.1|642.3|642|450
1640258770000|2021-12-23 11:26:10|642.3|642.2|642.5|642.3|642.5|642.3|642.3|642|2135
1640258780000|2021-12-23 11:26:20|642.4|642.2|642.6|642.2|642.6|642.2|642.4|642.2|61
1640258790000|2021-12-23 11:26:30|642.5|642.3|642.6|642.5|642.6|642.5|642.5|642.3|4275
1640258800000|2021-12-23 11:26:40|642.5|642.4|642.6|642.3|642.6|642.4|642.3|642.1|5399
1640258810000|2021-12-23 11:26:50|642.5|642.2|642.6|642.3|642.6|642.3|642.4|642.2|600
1640258820000|2021-12-23 11:27:00||642.4||642.4||642.4||642.4|0
1640258830000|2021-12-23 11:27:10|642.5|642.3|642.5|642.2|642.5|642.3|642.3|642|1025
1640258840000|2021-12-23 11:27:20|642.6|642.3|642.6|642.3|642.6|642.3|642.6|642.3|1200
1640258850000|2021-12-23 11:27:30|642.5|642.2|642.4|642|642.6|642.2|642.2|641.9|1287
1640258860000|2021-12-23 11:27:40|642.3|642.1|642.3|641.9|642.3|642.1|642.3|641.9|0
1640258870000|2021-12-23 11:27:50|642.4|642|642.4|642|642.4|642|642.3|642|0
1640258880000|2021-12-23 11:28:00|642.5|642.1|642.5|642.2|642.5|642.2|642.2|642|200
1640258890000|2021-12-23 11:28:10||642.1||642.1||642.2||642.1|0
1640258900000|2021-12-23 11:28:20|642.4|642.2|642.3|641.9|642.5|642.2|642.1|641.9|2031
1640258910000|2021-12-23 11:28:30||642||642||642.1||642|0
1640258920000|2021-12-23 11:28:40|642.2|641.9|642.1|641.7|642.2|641.9|641.7|641.6|4570
1640258930000|2021-12-23 11:28:50|642.2|641.8|642.2|641.8|642.2|641.9|642.1|641.8|0
1640258940000|2021-12-23 11:29:00|642.1|641.7|642.6|642.1|642.6|642.1|641.9|641.5|3192
1640258950000|2021-12-23 11:29:10|642.5|642.2|642.4|642.1|642.5|642.3|642.4|642.1|707
1640258960000|2021-12-23 11:29:20|642.3|642.2|642.5|642.2|642.6|642.2|642.3|642.1|0
1640258970000|2021-12-23 11:29:30|642.4|642.1|642|641.8|642.4|642.1|642|641.8|2512
1640258980000|2021-12-23 11:29:40|641.9|641.7|642.3|641.8|642.3|641.8|641.8|641.5|3108
1640258990000|2021-12-23 11:29:50|642.2|641.9|642.4|642|642.4|642|642.1|641.8|658
1640259000000|2021-12-23 11:30:00|642.3|641.9|642.3|641.9|642.3|641.9|642.3|641.8|0
1640259020000|2021-12-23 11:30:20|642.2|642|642.3|642|642.3|642|642.2|642|0
1640259030000|2021-12-23 11:30:30|642.2|641.9|641.9|641.6|642.2|642|641.9|641.6|962
1640259040000|2021-12-23 11:30:40|641.8|641.5|641.9|641.4|641.9|641.6|641.7|641.3|3021
1640259050000|2021-12-23 11:30:50|641.8||641.7||641.8||641.7||0
1640259060000|2021-12-23 11:31:00|641.8|641.3|641.5|641.2|641.8|641.3|641.5|641.2|0
1640259070000|2021-12-23 11:31:10|641.6|641.3|641.6|641.3|641.6|641.3|641.6|641.3|0
1640259080000|2021-12-23 11:31:20|641.5|641.4|641.6|641.2|641.6|641.4|641.4|641.2|1978
1640259090000|2021-12-23 11:31:30||641.3||641.2||641.3||641.2|0
1640259100000|2021-12-23 11:31:40|641.4||641.4||641.4||641.4||0
1640259110000|2021-12-23 11:31:50||641.3||641.3||641.3||641.3|0
1640259120000|2021-12-23 11:32:00|641.6|641.4|641.9|641.5|642|641.7|641.6|641.3|19493
1640259130000|2021-12-23 11:32:10|641.8||641.8||641.8||641.8||1000
1640259140000|2021-12-23 11:32:20|641.7|641.4|641.9|641.6|641.9|641.6|641.7|641.4|0
1640259150000|2021-12-23 11:32:30||641.5||641.6||641.6||641.5|0
1640259160000|2021-12-23 11:32:40|642||642||642||642||0
1640259170000|2021-12-23 11:32:50||641.7||641.6||641.7||641.6|0
1640259180000|2021-12-23 11:33:00|641.9|641.5|641.4|641.2|641.9|641.5|641.3|641.1|3114
1640259190000|2021-12-23 11:33:10|641.3|641.1|641.8|641.5|641.9|641.5|641.3|641|3621
1640259200000|2021-12-23 11:33:20|641.9|641.6|642|641.7|642|641.7|641.9|641.6|543
1640259220000|2021-12-23 11:33:40|641.9|641.4|641.7|641.4|641.9|641.5|641.5|641.3|11216
1640259230000|2021-12-23 11:33:50|641.8|641.5|641.8|641.4|641.8|641.5|641.7|641.4|0
1640259240000|2021-12-23 11:34:00|641.9|641.5|641.9|641.6|642|641.6|641.9|641.5|0
1640259250000|2021-12-23 11:34:10|642|641.7|641.8|641.5|642|641.7|641.7|641.5|1250
1640259260000|2021-12-23 11:34:20|641.7|641.6|641.9|641.6|641.9|641.6|641.7|641.6|0
1640259270000|2021-12-23 11:34:30|642|641.5|641.9|641.5|642|641.5|641.9|641.5|0
1640259280000|2021-12-23 11:34:40|641.8|641.6|642.4|642.1|642.4|642.1|641.7|641.4|75972
1640259290000|2021-12-23 11:34:50|642.5|642.2|642.5|642.1|642.5|642.2|642.5|642.1|300
1640259300000|2021-12-23 11:35:00|642.4|642|641.9|641.7|642.4|642|641.9|641.7|8060
1640259310000|2021-12-23 11:35:10|642||641.9||642||641.9||0
1640259320000|2021-12-23 11:35:20|641.8|641.6|641.7|641.6|641.9|641.7|641.7|641.5|1656
1640259330000|2021-12-23 11:35:30|641.9|641.7|641.9|641.6|642.3|641.9|641.6|641.5|24844
1640259340000|2021-12-23 11:35:40|641.8|641.5|641.9|641.6|641.9|641.6|641.7|641.4|1740
1640259350000|2021-12-23 11:35:50|642|641.7|642|641.7|642|641.7|642|641.7|0
1640259360000|2021-12-23 11:36:00|641.9|641.6|641.9|641.5|641.9|641.6|641.7|641.5|1969
1640259370000|2021-12-23 11:36:10|641.8|641.4|641.7|641.4|641.8|641.5|641.5|641.4|5529
1640259380000|2021-12-23 11:36:20|641.6|641.3|641.8|641.6|641.8|641.6|641.6|641.3|0
1640259390000|2021-12-23 11:36:30||641.5||641.5||641.6||641.5|100
1640259400000|2021-12-23 11:36:40||641.6||641.6||641.6||641.5|0
1640259410000|2021-12-23 11:36:50|641.7|641.5|641.9|641.7|641.9|641.7|641.6|641.4|3125
1640259420000|2021-12-23 11:37:00|642|641.6|642|641.7|642|641.7|641.8|641.6|31
1640259430000|2021-12-23 11:37:10|641.9|641.6|641.8|641.5|641.9|641.6|641.8|641.5|4000
1640259440000|2021-12-23 11:37:20|641.7|641.4|641.6|641.4|641.8|641.5|641.6|641.3|0
1640259450000|2021-12-23 11:37:30|641.5|641.5|642|641.7|642|641.7|641.5|641.3|10812
1640259480000|2021-12-23 11:38:00|642.1|641.8|642.1|641.7|642.2|641.9|641.8|641.6|19128
1640259490000|2021-12-23 11:38:10|642.2|641.8|642.1|641.8|642.2|641.9|642.1|641.8|0
1640259500000|2021-12-23 11:38:20|642||642||642.1||642||0
1640259510000|2021-12-23 11:38:30|642.1|641.9|642.4|642.1|642.4|642.1|642.1|641.9|3933
1640259520000|2021-12-23 11:38:40|642.5|642.2|642.3|642|642.5|642.3|642.2|642|2487
1640259530000|2021-12-23 11:38:50|642.4|642.1|642.4|642|642.4|642.1|642.4|642|222
1640259540000|2021-12-23 11:39:00|642.5|642.1|642.4|642.2|642.5|642.3|642|641.9|25668
1640259550000|2021-12-23 11:39:10|642.5|642.3|642.5|642.2|642.6|642.5|642.3|642.1|7104
1640259570000|2021-12-23 11:39:30|642.4|642|642.3|642.1|642.4|642.1|642.2|641.9|10261
1640259580000|2021-12-23 11:39:40|642.4|642.2|642.4|642.2|642.5|642.2|642.4|642.2|0
1640259590000|2021-12-23 11:39:50||642.1||642.2||642.3||642.1|827
1640259600000|2021-12-23 11:40:00|642.3|642.3|642.4|642.3|642.4|642.3|642.3|642.3|0
1640259610000|2021-12-23 11:40:10||642.2||642.2||642.2||642.2|1700
1640259620000|2021-12-23 11:40:20|642.3|642.1|642.4|642.2|642.4|642.2|642.3|642|1716
1640259640000|2021-12-23 11:40:40|642|641.9|642|641.7|642|641.9|641.8|641.7|19110
1640259650000|2021-12-23 11:40:50|641.9||641.9||641.9||641.9||0
1640259670000|2021-12-23 11:41:10|641.8|641.5|641.7|641.4|641.8|641.6|641.6|641.4|638
1640259690000|2021-12-23 11:41:30|641.6|641.5|641.7|641.4|641.7|641.6|641.6|641.4|3653
1640259700000|2021-12-23 11:41:40|641.6|641.5|641.9|641.5|641.9|641.6|641.6|641.5|940
1640259710000|2021-12-23 11:41:50|641.8|641.6|641.9|641.6|641.9|641.6|641.8|641.6|0
1640259720000|2021-12-23 11:42:00|641.8|641.7|641.9|641.6|641.9|641.7|641.8|641.5|6000
1640259740000|2021-12-23 11:42:20||641.7||641.8||641.8||641.6|787
1640259750000|2021-12-23 11:42:30|642|641.9|641.9|641.8|642|641.9|641.9|641.6|2237
1640259760000|2021-12-23 11:42:40|642|641.9|643.4|643.1|643.5|643.3|641.9|641.9|131782
1640259770000|2021-12-23 11:42:50|643.5|643.2|643.2|642.9|643.6|643.3|643.2|642.9|10546
1640259780000|2021-12-23 11:43:00|643.1|642.8|643.1|642.8|643.1|642.9|643|642.7|1728
1640259790000|2021-12-23 11:43:10|643|642.9|643|642.7|643.3|643.1|642.9|642.6|10256
1640259800000|2021-12-23 11:43:20|643.1|642.8|643|642.7|643.1|642.9|642.9|642.7|2842
1640259810000|2021-12-23 11:43:30|642.9|642.8|642.7|642.3|643|642.8|642.6|642.3|6081
1640259820000|2021-12-23 11:43:40|642.6|642.2|642.9|642.6|642.9|642.6|642.5|642.2|1768
1640259830000|2021-12-23 11:43:50|643|642.3|642.8|642.5|643|642.5|642.6|642.3|11500
1640259840000|2021-12-23 11:44:00|642.7|642.4|642.5|642.2|642.7|642.4|642.4|642.1|953
1640259850000|2021-12-23 11:44:10||642.3||642.4||642.4||642.3|0
1640259860000|2021-12-23 11:44:20|642.7|642.3|642.7|642.4|642.7|642.4|642.7|642.3|0
1640259870000|2021-12-23 11:44:30|642.8|642.5|643|642.6|643|642.6|642.7|642.4|0
1640259880000|2021-12-23 11:44:40|642.9|642.7|643.1|642.8|643.1|642.8|642.7|642.4|2239
1640259890000|2021-12-23 11:44:50|643|642.7|643|642.8|643.1|642.8|642.8|642.6|4910
1640259900000|2021-12-23 11:45:00|642.9|642.7|642.6|642.3|643|642.7|642.5|642.2|1540
1640259910000|2021-12-23 11:45:10|642.5|642.2|642.6|642.2|642.6|642.4|642.2|642|12941
1640259920000|2021-12-23 11:45:20|642.4|642.3|642.4|642.2|642.7|642.4|642.3|642|27825
1640259930000|2021-12-23 11:45:30|642.5|642.3|642.3|642.1|642.5|642.3|642.3|642.1|2124
1640259950000|2021-12-23 11:45:50|642.2|642.2|642.3|642.1|642.3|642.2|642.2|642.1|4661
1640259970000|2021-12-23 11:46:10|642.2|641.9|641.9|641.6|642.2|641.9|641.9|641.6|1497
1640259980000|2021-12-23 11:46:20|641.8|641.5|642|641.6|642|641.6|641.7|641.5|0
1640259990000|2021-12-23 11:46:30|641.9|641.5|642.2|641.8|642.2|641.8|641.9|641.5|500
1640260010000|2021-12-23 11:46:50|642.3|641.9|642.3|642|642.3|642|642.2|641.8|1929
1640260020000|2021-12-23 11:47:00|642.2|641.9|641.9|641.7|642.2|641.9|641.9|641.7|2606
1640260030000|2021-12-23 11:47:10|642|641.6|641.6|641.4|642|641.6|641.6|641.4|2344
1640260040000|2021-12-23 11:47:20|641.5|641.2|641.7|641.4|641.7|641.4|641.3|641.2|4690
1640260050000|2021-12-23 11:47:30|641.6|641.3|641.5|641.2|641.6|641.3|641.4|641.2|1932
1640260060000|2021-12-23 11:47:40|641.6|641.3|641.8|641.5|641.9|641.5|641.6|641.3|400
1640260070000|2021-12-23 11:47:50|641.7|641.6|641.8|641.5|641.9|641.6|641.7|641.5|754
1640260080000|2021-12-23 11:48:00|641.9|641.4|641.4|641.2|641.9|641.4|641.4|641.2|5320
1640260090000|2021-12-23 11:48:10|641.5|641.3|641.4|641.2|641.5|641.3|641.4|641.2|409
1640260100000|2021-12-23 11:48:20|641.6|641.3|641.6|641.5|641.8|641.5|641.6|641.3|3000
1640260110000|2021-12-23 11:48:30|641.7||641.8||641.8||641.7||0
1640260120000|2021-12-23 11:48:40|641.7|641.4|641.6|641.2|641.7|641.4|641.5|641.2|542
1640260130000|2021-12-23 11:48:50||641.3||641.3||641.3||641.3|0
1640260140000|2021-12-23 11:49:00|641.7|641.4|641.8|641.5|641.8|641.6|641.7|641.4|37
1640260150000|2021-12-23 11:49:10||641.4||641.5||641.5||641.4|0
1640260160000|2021-12-23 11:49:20|641.7|641.6|641.8|641.5|641.8|641.6|641.6|641.5|88
1640260190000|2021-12-23 11:49:50|641.9|641.6|641.8|641.5|641.9|641.6|641.8|641.5|0
1640260200000|2021-12-23 11:50:00|641.9|641.6|641.9|641.7|641.9|641.8|641.9|641.6|500
1640260210000|2021-12-23 11:50:10||641.8||641.8||641.8||641.8|0
1640260220000|2021-12-23 11:50:20|642.1|641.9|642.1|641.8|642.1|641.9|642|641.8|74
1640260230000|2021-12-23 11:50:30|642||642||642||642||760
1640260250000|2021-12-23 11:50:50|641.9|641.7|641.9|641.7|641.9|641.8|641.9|641.5|2140
1640260260000|2021-12-23 11:51:00|641.8|641.8|641.8|641.7|641.8|641.8|641.8|641.7|4
1640260270000|2021-12-23 11:51:10|641.9||641.9||641.9||641.9||0
1640260280000|2021-12-23 11:51:20|641.8||641.9||642||641.8||46
1640260290000|2021-12-23 11:51:30|642|641.8|642|641.7|642|641.9|642|641.7|1540
1640260300000|2021-12-23 11:51:40||641.8||641.8||641.8||641.8|0
1640260310000|2021-12-23 11:51:50|642.1|641.9|642|641.8|642.3|642|642|641.8|6368
1640260320000|2021-12-23 11:52:00|641.9||642||642||641.9||3
1640260330000|2021-12-23 11:52:10|642.1||642.1||642.1||642.1||0
1640260340000|2021-12-23 11:52:20|641.9|641.9|642.2|641.9|642.2|642|641.9|641.8|86
1640260350000|2021-12-23 11:52:30|642.1|641.8|642.1|641.8|642.1|641.8|642|641.8|1529
1640260360000|2021-12-23 11:52:40|642|641.9|642.1|641.9|642.1|641.9|642|641.9|608
1640260370000|2021-12-23 11:52:50|642.2|642|642.3|642|642.3|642|642.2|641.9|0
1640260380000|2021-12-23 11:53:00|642.2|641.9|642.2|642|642.2|642|642.2|641.9|1000
1640260390000|2021-12-23 11:53:10|642.1||642.2||642.2||642.1||0
1640260400000|2021-12-23 11:53:20|641.8|641.7|641.8|641.5|642.2|641.8|641.6|641.5|14861
1640260420000|2021-12-23 11:53:40|641.9|641.6|641.6|641.3|641.9|641.6|641.6|641.3|1182
1640260430000|2021-12-23 11:53:50||641.2||641.2||641.2||641.2|0
1640260440000|2021-12-23 11:54:00|641.5|641.3|641.4|641.3|641.5|641.3|641.4|641.2|2650
1640260450000|2021-12-23 11:54:10|641.5||641.5||641.5||641.5||0
1640260470000|2021-12-23 11:54:30|641.4||641.5||641.5||641.4||0
1640260480000|2021-12-23 11:54:40||641.4||641.4||641.4||641.3|1929
1640260490000|2021-12-23 11:54:50|641.6|641.5|641.2|641.1|641.8|641.5|641.1|641|15674
1640260500000|2021-12-23 11:55:00|641.3||641.3||641.3||641.3||0
1640260510000|2021-12-23 11:55:10|641.1|641|640.9|640.6|641.1|641|640.8|640.5|7088
1640260520000|2021-12-23 11:55:20|641|640.7|641|640.7|641|640.8|641|640.7|1652
1640260530000|2021-12-23 11:55:30|641.1|640.8|641.1|640.8|641.1|640.8|641.1|640.8|0
1640260540000|2021-12-23 11:55:40|641|640.7|641|640.7|641|640.7|641|640.7|0
1640260550000|2021-12-23 11:55:50|641.1|640.8|641|640.8|641.1|640.8|641|640.8|0
1640260560000|2021-12-23 11:56:00|640.9|640.7|640.9|640.8|641|640.8|640.9|640.7|1073
1640260570000|2021-12-23 11:56:10||640.7||640.7||640.7||640.7|62
1640260580000|2021-12-23 11:56:20|640.8|640.6|640.9|640.6|640.9|640.6|640.7|640.6|914
1640260590000|2021-12-23 11:56:30|640.8|640.5|641|640.7|641|640.7|640.8|640.5|900
1640260600000|2021-12-23 11:56:40|640.9|640.6|640.8|640.5|640.9|640.6|640.6|640.3|4150
1640260620000|2021-12-23 11:57:00|640.7||640.8||640.8||640.7||50
1640260630000|2021-12-23 11:57:10|640.7|640.4|640.6|640.3|640.7|640.4|640.4|640.3|4453
1640260640000|2021-12-23 11:57:20|640.5|640.4|640.8|640.4|640.8|640.4|640.5|640.4|35
1640260660000|2021-12-23 11:57:40|640.9|640.5|640.9|640.6|640.9|640.6|640.9|640.5|0
1640260670000|2021-12-23 11:57:50|640.8|640.5|640.8|640.5|640.8|640.6|640.8|640.5|2825
1640260680000|2021-12-23 11:58:00|640.7|640.6|640.9|640.6|640.9|640.6|640.7|640.6|0
1640260690000|2021-12-23 11:58:10|640.8||640.9||640.9||640.8||0
1640260700000|2021-12-23 11:58:20|640.8|640.7|641|640.7|641|640.7|640.8|640.7|107
1640260710000|2021-12-23 11:58:30|641.1|640.8|641|640.8|641.1|640.8|641|640.8|0
1640260720000|2021-12-23 11:58:40|640.9|640.7|640.8|640.7|640.9|640.7|640.8|640.7|820
1640260730000|2021-12-23 11:58:50|640.7|640.6|640.8|640.7|640.9|640.7|640.6|640.5|236
1640260740000|2021-12-23 11:59:00|640.9|640.6|640.8|640.6|640.9|640.6|640.7|640.6|59
1640260760000|2021-12-23 11:59:20|640.7|640.7|640.7|640.5|640.7|640.7|640.5|640.4|1203
1640260770000|2021-12-23 11:59:30|640.8|640.4|640.6|640.3|640.8|640.6|640.6|640.3|579
1640260780000|2021-12-23 11:59:40|640.5||640.5||640.5||640.5||0
1640260790000|2021-12-23 11:59:50|640.6|640.4|640.7|640.4|640.7|640.5|640.6|640.4|7012
1640260800000|2021-12-23 12:00:00||640.5||640.5||640.5||640.5|0
1640260940000|2021-12-23 12:02:20|640|639.7|640.3|640|640.7|640.2|640|639.7|5564
1640260950000|2021-12-23 12:02:30|640.4|640.1|640.3|640.1|640.6|640.3|640.3|640.1|506
1640260960000|2021-12-23 12:02:40|640.4|640.5|640.8|640.5|640.9|640.6|640.4|640.2|53578
1640260970000|2021-12-23 12:02:50|640.9|640.6|641.1|640.9|641.1|641|640.9|640.6|5727
1640260980000|2021-12-23 12:03:00|640.9|640.8|640.9|640.7|640.9|640.8|640.8|640.7|4569
1640260990000|2021-12-23 12:03:10|640.8|640.6|640.9|640.6|640.9|640.6|640.7|640.5|958
1640261000000|2021-12-23 12:03:20|640.8|640.7|640.8|640.5|640.8|640.7|640.7|640.5|0
1640261010000|2021-12-23 12:03:30|640.7|640.6|640.9|640.7|640.9|640.7|640.7|640.6|0
1640261030000|2021-12-23 12:03:50|640.8|640.6|640.9|640.7|640.9|640.7|640.7|640.6|563
1640261040000|2021-12-23 12:04:00|640.8|640.5|640.9|640.8|640.9|640.8|640.6|640.4|5820
1640261050000|2021-12-23 12:04:10|641|640.7|641.1|640.8|641.1|640.9|641|640.6|1744
1640261060000|2021-12-23 12:04:20|641.2|640.9|641.2|640.9|641.6|641.3|641.2|640.9|25305
1640261070000|2021-12-23 12:04:30|641.3|641|641.2|640.8|641.3|641|641|640.7|928
1640261080000|2021-12-23 12:04:40|641.3|640.9|641.3|641|641.3|641|641.3|640.9|20
1640261100000|2021-12-23 12:05:00|641.2||641.2||641.2||641.2||0
1640261110000|2021-12-23 12:05:10|641.3|641.1|640.9|640.8|641.3|641.2|640.9|640.8|979
1640261120000|2021-12-23 12:05:20|640.8|640.7|640.8|640.5|640.9|640.7|640.6|640.4|2996
1640261130000|2021-12-23 12:05:30|640.9|640.6|641.2|640.9|641.2|640.9|640.8|640.5|9661
1640261150000|2021-12-23 12:05:50|641|640.8|641|640.8|641|640.8|640.9|640.6|0
1640261170000|2021-12-23 12:06:10|640.9|640.7|640.7|640.5|640.9|640.7|640.7|640.5|1512
1640261180000|2021-12-23 12:06:20|640.8|640.4|640.9|640.6|640.9|640.6|640.6|640.4|0
1640261190000|2021-12-23 12:06:30|640.8|640.5|640.8|640.5|640.8|640.6|640.8|640.5|0
1640261200000|2021-12-23 12:06:40|640.7||640.8||640.8||640.7||0
1640261210000|2021-12-23 12:06:50|640.9|640.6|641.6|641.3|641.7|641.5|640.8|640.5|40224
1640261220000|2021-12-23 12:07:00|641.5|641.4|640.9|640.6|641.5|641.4|640.8|640.6|72894
1640261230000|2021-12-23 12:07:10|640.8|640.5|640.8|640.6|640.8|640.6|640.7|640.5|303
1640261240000|2021-12-23 12:07:20|640.9|640.7|640.9|640.6|640.9|640.7|640.9|640.6|0
1640261250000|2021-12-23 12:07:30|640.8|640.5|640.8|640.5|640.8|640.5|640.8|640.5|0
1640261260000|2021-12-23 12:07:40|640.7|640.4|640.7|640.4|640.7|640.4|640.4|640.2|11344
1640261280000|2021-12-23 12:08:00|640.6||640.6||640.7||640.5||0
1640261290000|2021-12-23 12:08:10|640.7|640.5|640.9|640.6|640.9|640.6|640.7|640.5|52
1640261300000|2021-12-23 12:08:20|640.8||640.8||640.8||640.7||0
1640261310000|2021-12-23 12:08:30|640.7|640.5|641|640.9|641.3|641|640.7|640.4|2703
1640261320000|2021-12-23 12:08:40||640.8||640.8||640.8||640.7|1529
1640261330000|2021-12-23 12:08:50||640.7||640.8||640.8||640.7|0
1640261340000|2021-12-23 12:09:00|640.7|640.6|640.9|640.8|641|640.8|640.7|640.5|10664
1640261350000|2021-12-23 12:09:10|640.8|640.7|640.6|640.4|640.8|640.7|640.4|640.2|1706
1640261360000|2021-12-23 12:09:20|640.2|640.1|640.5|640.1|640.6|640.2|640.2|640|10591
1640261370000|2021-12-23 12:09:30|640.4|640.2|640.4|640.1|640.4|640.2|640.4|640.1|0
1640261380000|2021-12-23 12:09:40|640.1|640|640.1|640|640.1|640|640.1|640|21600
1640261390000|2021-12-23 12:09:50|||||||||7689
1640261400000|2021-12-23 12:10:00|||||||||4811
1640261410000|2021-12-23 12:10:10|640|639.9|640.1|640|640.1|640|640|639.9|8748
1640261420000|2021-12-23 12:10:20|||||||||7082
1640261430000|2021-12-23 12:10:30|640|639.9|640.1|639.9|640.1|639.9|640|639.9|1803
1640261450000|2021-12-23 12:10:50|640|640|640.1|639.9|640.1|640|639.9|639.8|7304
1640261470000|2021-12-23 12:11:10|640||640.1||640.1||640||942
1640261480000|2021-12-23 12:11:20|640||640.1||640.1||640||0
1640261490000|2021-12-23 12:11:30|640|639.8|640.1|639.9|640.1|639.9|640|639.8|3543
1640261500000|2021-12-23 12:11:40||640||640||640||640|699
1640261510000|2021-12-23 12:11:50|639.8|639.7|640.1|640|640.1|640|639.8|639.7|19440
1640261530000|2021-12-23 12:12:10|||||||||5068
1640261550000|2021-12-23 12:12:30|640|639.9|640.1|640|640.1|640|640|639.9|4419
1640261560000|2021-12-23 12:12:40|640|639.9|640.1|640|640.1|640|640|639.9|1000
1640261580000|2021-12-23 12:13:00|||||||||300
1640261590000|2021-12-23 12:13:10|640|639.9|640.1|640|640.1|640|640|639.9|74
1640261600000|2021-12-23 12:13:20|||||||||1676
1640261610000|2021-12-23 12:13:30|640.1|639.9|640.3|640|640.3|640|640.1|639.7|0
1640261620000|2021-12-23 12:13:40|640.1|639.8|640.3|640|640.3|640|640.1|639.8|0
1640261630000|2021-12-23 12:13:50|640.1|639.7|640.1|639.8|640.1|639.8|640.1|639.7|20000
1640261640000|2021-12-23 12:14:00|640.3|640|640.1|639.8|640.3|640|640.1|639.8|391
1640261650000|2021-12-23 12:14:10|640.3|640|640.1|639.8|640.3|640|640.1|639.8|0
1640261660000|2021-12-23 12:14:20|640.3|640|640.7|640.3|640.8|640.5|640.1|639.8|1533
1640261670000|2021-12-23 12:14:30|640.5|640.2|640.5|640.2|640.5|640.2|640.5|640.2|0
1640261680000|2021-12-23 12:14:40|640.7|640.3|640.7|640.3|641|640.6|640.6|640.3|979
1640261700000|2021-12-23 12:15:00|640.9|640.4|640.7|640.3|640.9|640.4|640.7|640.3|0
1640261720000|2021-12-23 12:15:20|641|640.4|641|640.7|641|640.7|640.8|640.4|3
1640261740000|2021-12-23 12:15:40|640.8|640.5|641.4|640.9|641.4|641|640.8|640.5|901
1640261750000|2021-12-23 12:15:50|641.2|640.7|641.2|640.7|641.2|640.7|641.2|640.7|0
1640261760000|2021-12-23 12:16:00|641.5|640.9|641.3|640.9|641.5|641.1|641.3|640.9|0
1640261770000|2021-12-23 12:16:10|641.2|640.8|641.3|640.9|641.5|641.1|641.2|640.8|0
1640261780000|2021-12-23 12:16:20|641.2|641|641.2|640.8|641.4|641|641.2|640.8|357
1640261790000|2021-12-23 12:16:30|641.4|641|641.3|640.8|641.5|641|641.3|640.8|990
1640261800000|2021-12-23 12:16:40|641.4|641|641.4|641|641.4|641|641.4|641|711
1640261810000|2021-12-23 12:16:50|641.3|640.8|641.5|641|641.5|641|641.3|640.8|0
1640261820000|2021-12-23 12:17:00|641.4|640.8|641.4|641|641.4|641|641.2|640.8|0
1640261830000|2021-12-23 12:17:10|641.2|640.8|641.1|640.7|641.2|640.8|640.9|640.5|148
1640261840000|2021-12-23 12:17:20|640.9|640.5|640.6|640.1|640.9|640.5|640.5|640|961
1640261850000|2021-12-23 12:17:30|640.5|640.3|640.6|640.2|640.8|640.4|640.5|640.1|708
1640261860000|2021-12-23 12:17:40|640.5|640.1|640|639.5|640.5|640.1|640|639.5|1088
1640261870000|2021-12-23 12:17:50|640.1|639.6|640|639.6|640.3|639.8|640|639.6|500
1640261880000|2021-12-23 12:18:00|640.2|639.8|640.4|640|640.4|640|640.1|639.6|0
1640261900000|2021-12-23 12:18:20|640.2|639.8|640.5|640.1|640.5|640.1|640.2|639.8|0
1640261910000|2021-12-23 12:18:30|640.3|639.9|640.3|639.9|640.3|639.9|640.3|639.9|0
1640261920000|2021-12-23 12:18:40|640.1|639.5|640.1|639.7|640.3|639.7|640.1|639.5|487
1640261930000|2021-12-23 12:18:50|640.2|639.5|639.9|639.4|640.2|639.5|639.9|639.4|821
1640261940000|2021-12-23 12:19:00|640.3|639.5|640|639.6|640.3|639.9|640|639.5|628
1640261950000|2021-12-23 12:19:10|640.2|639.8|640.2|639.9|640.2|639.9|640|639.5|100
1640261960000|2021-12-23 12:19:20|640.1|639.7|640.2|639.8|640.3|639.9|640.1|639.7|0
1640261970000|2021-12-23 12:19:30|640.5|640|640.4|639.9|640.5|640|640.2|639.8|400
1640261980000|2021-12-23 12:19:40|640.2|639.7|640.2|639.7|640.4|639.9|640.2|639.7|0
1640261990000|2021-12-23 12:19:50|640.4|640|640.5|640|640.7|640.2|640.4|640|0
1640262000000|2021-12-23 12:20:00|640.7|640.1|640.1|639.7|640.7|640.1|640.1|639.7|0
1640262010000|2021-12-23 12:20:10|640.4|639.9|640.3|639.8|640.4|640|640.1|639.7|5874
1640262020000|2021-12-23 12:20:20|640.5|640|640.6|640.1|640.6|640.1|640.4|639.9|0
1640262030000|2021-12-23 12:20:30|640.3|639.8|640.3|639.8|640.3|639.9|640.3|639.8|0
1640262060000|2021-12-23 12:21:00|640.5|639.9|640.5|640.1|640.5|640.1|640.5|639.9|0
1640262070000|2021-12-23 12:21:10|640.3|639.9|640.6|640.3|640.6|640.3|640.3|639.9|458
1640262080000|2021-12-23 12:21:20|640.4|640.1|640.7|640.2|640.8|640.3|640.4|640|903
1640262090000|2021-12-23 12:21:30|640.9|640.4|640.8|640.4|641|640.6|640.6|640.2|100
1640262100000|2021-12-23 12:21:40|640.6|640.2|640.7|640.3|640.8|640.4|640.5|640.1|755
1640262110000|2021-12-23 12:21:50|640.8|640.1|640.7|640.3|640.8|640.3|640.6|640.1|0
1640262120000|2021-12-23 12:22:00|640.6|640|640.4|640|640.6|640|640.4|640|16
1640262130000|2021-12-23 12:22:10|640.6|639.9|640.6|640.1|640.6|640.1|640.6|639.9|0
1640262140000|2021-12-23 12:22:20|640.4|639.9|640.7|640.2|640.7|640.2|640.2|639.8|500
1640262150000|2021-12-23 12:22:30|640.5|640|639.8|639.4|640.5|640|639.6|639.2|3775
1640262170000|2021-12-23 12:22:50|639.7|639.2|639.9|639.5|640|639.5|639.7|639.2|573
1640262180000|2021-12-23 12:23:00|639.8|639.3|639.8|639.4|639.8|639.4|639.7|639.3|0
1640262190000|2021-12-23 12:23:10|640|639.6|640.1|639.6|640.1|639.6|640|639.6|0
1640262200000|2021-12-23 12:23:20|640|639.5|639.8|639.4|640.2|639.7|639.8|639.4|752
1640262220000|2021-12-23 12:23:40|640|639.6|640.1|639.6|640.1|639.6|639.9|639.4|1145
1640262230000|2021-12-23 12:23:50|639.9|639.4|639.6|639.2|639.9|639.4|639.6|639.2|500
1640262240000|2021-12-23 12:24:00|639.8|639.1|639.7|639.3|639.8|639.3|639.5|639.1|945
1640262250000|2021-12-23 12:24:10|639.5|639.1|639.5|639.1|639.5|639.1|639.5|639.1|0
1640262260000|2021-12-23 12:24:20|639.7|639.3|639.9|639.4|639.9|639.4|639.7|639.3|52
1640262270000|2021-12-23 12:24:30|639.7|639.2|639.6|639.1|639.7|639.2|639.6|639.1|0
1640262280000|2021-12-23 12:24:40|639.7|639.2|639.8|639.2|640|639.4|639.7|639.2|0
1640262290000|2021-12-23 12:24:50|639.9|639.4|639.9|639.4|639.9|639.4|639.9|639.4|0
1640262300000|2021-12-23 12:25:00|640.1|639.6|640|639.5|640.1|639.6|640|639.5|0
1640262310000|2021-12-23 12:25:10|639.8|639.3|639.8|639.3|640|639.5|639.8|639.3|678
1640262320000|2021-12-23 12:25:20|640|639.5|639.8|639.4|640|639.6|639.8|639.4|0
1640262330000|2021-12-23 12:25:30|640|639.5|640|639.5|640|639.5|640|639.5|0
1640262340000|2021-12-23 12:25:40|639.8|639.3|639.9|639.4|639.9|639.4|639.8|639.3|0
1640262350000|2021-12-23 12:25:50|640.1|639.6|639.9|639.5|640.1|639.7|639.8|639.4|410
1640262360000|2021-12-23 12:26:00|640.1|639.7|640|639.6|640.1|639.7|639.8|639.4|1110
1640262370000|2021-12-23 12:26:10|639.8|639.4|639.9|639.5|639.9|639.5|639.8|639.4|263
1640262380000|2021-12-23 12:26:20|639.6|639.1|639.7|639.1|639.9|639.3|639.6|639.1|268
1640262390000|2021-12-23 12:26:30|639.8|639.3|639.8|639.4|639.8|639.4|639.5|639.1|0
1640262400000|2021-12-23 12:26:40|639.7|639.3|639.6|639.3|639.7|639.3|639.4|639.1|1000
1640262410000|2021-12-23 12:26:50|639.5|639.1|639.4|639|639.5|639.1|639.1|638.7|1140
1640262420000|2021-12-23 12:27:00|639.2|638.8|639.4|638.9|639.4|638.9|639.2|638.7|24
1640262430000|2021-12-23 12:27:10|639.2|638.7|639.6|639.1|639.6|639.1|639.1|638.7|100
1640262440000|2021-12-23 12:27:20|639.5|639.2|639.3|639|639.7|639.2|639.3|639|1167
1640262450000|2021-12-23 12:27:30|639.5|639.2|639.6|639.2|639.6|639.2|639.4|639|0
1640262460000|2021-12-23 12:27:40|639.4|639.1|639.5|639.1|639.7|639.3|639.4|639.1|0
1640262470000|2021-12-23 12:27:50|639.6|639.2|639.3|638.9|639.6|639.3|639.3|638.9|1409
1640262480000|2021-12-23 12:28:00|639.2|639.1|639.3|639|639.5|639.1|639.2|638.9|600
1640262490000|2021-12-23 12:28:10|639.4||639.4||639.4||639.4||0
1640262500000|2021-12-23 12:28:20|639.3|638.8|639.3|638.8|639.5|639.1|639.3|638.8|0
1640262520000|2021-12-23 12:28:40|639.2|638.9|639.2|639|639.2|639|639.1|638.9|1203
1640262530000|2021-12-23 12:28:50|639.3||639.3||639.3||639.3||0
1640262540000|2021-12-23 12:29:00|639.4|639.1|639.2|639|639.4|639.2|639.2|639|1173
1640262550000|2021-12-23 12:29:10|639.1|638.9|639.2|639|639.2|639|639.1|638.9|1127
1640262580000|2021-12-23 12:29:40|639.3|639.1|639.3|639|639.3|639.2|639.3|639|6715
1640262590000|2021-12-23 12:29:50||639.1||639.2||639.2||639|1012
1640262600000|2021-12-23 12:30:00||639.1||639.1||639.2||639|1542
1640262610000|2021-12-23 12:30:10||639||639||639||639|250
1640262620000|2021-12-23 12:30:20|639.2|639.1|639.7|639.4|639.7|639.4|639.2|639.1|21005
1640262630000|2021-12-23 12:30:30|639.6|639.3|639.5|639.2|639.6|639.3|639.4|639.1|1142
1640262640000|2021-12-23 12:30:40|639.4||639.5||639.5||639.4||0
1640262650000|2021-12-23 12:30:50|639.6|639.3|639.6|639.4|639.6|639.5|639.6|639.3|0
1640262660000|2021-12-23 12:31:00|639.7|639.5|639.7|639.5|639.7|639.6|639.7|639.5|73
1640262680000|2021-12-23 12:31:20|639.8|639.6|639.9|639.7|639.9|639.7|639.8|639.6|0
1640262690000|2021-12-23 12:31:30|||||||||100
1640262720000|2021-12-23 12:32:00|640|639.8|640|639.8|640|639.9|640|639.8|1834
1640262750000|2021-12-23 12:32:30|640.1|639.9|640.2|640|640.2|640|640.1|639.9|4297
1640262760000|2021-12-23 12:32:40|640.3|640.1|640.3|640|640.5|640.2|640.2|640|964
1640262770000|2021-12-23 12:32:50|640.2|639.9|640.2|639.9|640.2|639.9|640.1|639.9|1809
1640262780000|2021-12-23 12:33:00|640.1||640.1||640.1||640.1||0
1640262790000|2021-12-23 12:33:10|640.2|639.7|639.9|639.7|640.2|639.7|639.8|639.5|4521
1640262800000|2021-12-23 12:33:20||639.8||639.8||639.8||639.8|440
1640262810000|2021-12-23 12:33:30|640||640||640||640||0
1640262830000|2021-12-23 12:33:50|639.9|639.7|639.9|639.7|639.9|639.7|639.8|639.6|183
1640262850000|2021-12-23 12:34:10|640|639.6|639.8|639.6|640|639.6|639.8|639.6|0
1640262870000|2021-12-23 12:34:30|639.9|639.7|640|639.7|640.1|639.8|639.9|639.7|3575
1640262880000|2021-12-23 12:34:40|639.9|639.6|639.8|639.6|639.9|639.6|639.8|639.5|1866
1640262890000|2021-12-23 12:34:50|639.9|639.7|640|639.7|640|639.7|639.9|639.7|500
1640262900000|2021-12-23 12:35:00|640.1|639.8|640.3|640.1|640.3|640.1|640.1|639.8|7480
1640262910000|2021-12-23 12:35:10|640.4|640.2|640|639.9|640.5|640.2|640|639.9|4488
1640262920000|2021-12-23 12:35:20|639.9|639.7|640|639.9|640|639.9|639.9|639.7|3000
1640262930000|2021-12-23 12:35:30|639.9|639.8|639.9|639.7|639.9|639.8|639.8|639.7|630
1640262960000|2021-12-23 12:36:00|639.8||639.9||639.9||639.8||0
1640262970000|2021-12-23 12:36:10||639.8||639.8||639.8||639.8|0
1640262980000|2021-12-23 12:36:20|639.8|639.7|639.8|639.6|639.8|639.7|639.7|639.6|1587
1640262990000|2021-12-23 12:36:30|639.7|639.5|639.8|639.6|639.8|639.6|639.7|639.5|2746
1640263000000|2021-12-23 12:36:40||639.7||639.7||639.7||639.7|200
1640263010000|2021-12-23 12:36:50|639.7|639.6|639.8|639.5|639.8|639.6|639.7|639.5|1198
1640263030000|2021-12-23 12:37:10|639.7||639.7||639.7||639.7||0
1640263040000|2021-12-23 12:37:20|639.6|639.4|639.6|639.3|639.7|639.4|639.4|639.2|1402
1640263050000|2021-12-23 12:37:30||639.4||639.4||639.4||639.4|0
1640263060000|2021-12-23 12:37:40|639.5|639.3|639.5|639.2|639.6|639.3|639.5|639.2|200
1640263070000|2021-12-23 12:37:50|639.9|639.8|639.9|639.7|640|639.8|639.7|639.2|52811
1640263080000|2021-12-23 12:38:00|640|639.8|640|639.8|640|639.8|639.9|639.7|564
1640263090000|2021-12-23 12:38:10|639.6|639.5|639.6|639.5|639.9|639.6|639.6|639.3|21627
1640263100000|2021-12-23 12:38:20|639.5|639.4|639.7|639.4|639.7|639.5|639.5|639.3|873
1640263110000|2021-12-23 12:38:30|639.6|639.3|639.5|639.3|639.6|639.3|639.5|639.3|0
1640263120000|2021-12-23 12:38:40|639.4|639.2|639.1|638.8|639.4|639.2|639|638.7|2338
1640263130000|2021-12-23 12:38:50|639|638.7|639|638.8|639|638.8|638.9|638.6|1363
1640263140000|2021-12-23 12:39:00|639.1|638.9|639.3|638.9|639.4|639.2|639.1|638.8|14808
1640263160000|2021-12-23 12:39:20|639.4|639|639.2|639|639.4|639.1|639.1|639|733
1640263170000|2021-12-23 12:39:30|639.1|638.9|639.2|638.9|639.2|638.9|639.1|638.9|685
1640263190000|2021-12-23 12:39:50|639.1|638.8|638.9|638.6|639.1|638.9|638.8|638.5|1083
1640263220000|2021-12-23 12:40:20|638.8|638.5|638.6|638.3|638.8|638.5|638.5|638.2|3104
1640263230000|2021-12-23 12:40:30|638.7||638.6||638.7||638.6||0
1640263240000|2021-12-23 12:40:40|638.7|638.4|638.8|638.5|638.8|638.5|638.6|638.4|0
1640263250000|2021-12-23 12:40:50|638.7|638.4|639.1|638.9|639.1|638.9|638.7|638.4|2073
1640263260000|2021-12-23 12:41:00||638.8||638.7||638.8||638.6|0
1640263270000|2021-12-23 12:41:10||638.6||638.6||638.6||638.6|0
1640263280000|2021-12-23 12:41:20|638.8|638.5|638.4|638.1|638.8|638.5|638.3|638|5956
1640263290000|2021-12-23 12:41:30|638.5||638.4||638.5||638.4||0
1640263300000|2021-12-23 12:41:40|638.5|638.2|638.7|638.4|638.8|638.5|638.5|638.2|360
1640263310000|2021-12-23 12:41:50|638.8|638.5|638.7|638.4|638.8|638.5|638.7|638.4|0
1640263320000|2021-12-23 12:42:00|638.6|638.5|638.6|638.3|638.6|638.5|638.6|638.3|1000
1640263330000|2021-12-23 12:42:10|638.7|637.8|637.8|637.7|638.7|637.8|637.5|637.2|116987
1640263340000|2021-12-23 12:42:20|637.7|637.6|637.8|637.7|637.9|637.7|637.6|637.4|6838
1640263350000|2021-12-23 12:42:30|637.7|637.6|637.6|637.4|637.8|637.6|637.5|637.2|2271
1640263360000|2021-12-23 12:42:40||637.3||637.3||637.3||637.3|0
1640263370000|2021-12-23 12:42:50|637.7|637.4|637.8|637.5|637.8|637.6|637.7|637.4|1500
1640263380000|2021-12-23 12:43:00|637.7|637.6|637.8|637.6|637.8|637.6|637.7|637.6|0
1640263390000|2021-12-23 12:43:10|637.3|637.2|637.6|637.4|637.7|637.6|637.3|637.2|42454
1640263400000|2021-12-23 12:43:20|637.5|637.5|637.9|637.6|637.9|637.6|637.5|637.4|186
1640263410000|2021-12-23 12:43:30|637.8|637.7|637.8|637.4|637.8|637.7|637.8|637.4|400
1640263420000|2021-12-23 12:43:40|637.7||637.6||637.7||637.6||0
1640263440000|2021-12-23 12:44:00|637.7||637.6||637.7||637.6||0
1640263450000|2021-12-23 12:44:10|637.7||637.7||637.7||637.6||0
1640263460000|2021-12-23 12:44:20|637.6||637.7||637.7||637.6||0
1640263470000|2021-12-23 12:44:30|637.6|637.3|637.3|637.1|637.6|637.3|637.3|637.1|2193
1640263480000|2021-12-23 12:44:40|637.4|637.2|637.6|637.3|637.7|637.4|637.4|637.2|15360
1640263490000|2021-12-23 12:44:50|637.7|637.4|637.6|637.3|637.7|637.4|637.6|637.3|1746
1640263500000|2021-12-23 12:45:00|637.7|637.4|637.6|637.4|637.7|637.4|637.3|637.1|13150
1640263510000|2021-12-23 12:45:10|637.5|637.3|637.3|637.2|637.6|637.3|637.3|637.2|1485
1640263520000|2021-12-23 12:45:20|637.2|637.1|637.2|637.1|637.3|637.1|637.2|637.1|1316
1640263530000|2021-12-23 12:45:30|637.1|637|637.3|637.1|637.5|637.3|637.1|637|9435
1640263550000|2021-12-23 12:45:50|637.4|637.2|635.9|635.7|637.4|637.2|635.5|635.4|91703
1640263560000|2021-12-23 12:46:00|636|635.8|636.4|636.1|636.5|636.2|635.9|635.8|2941
1640263570000|2021-12-23 12:46:10|636.3|636.2|636.4|636.1|636.4|636.2|636.3|636.1|200
1640263580000|2021-12-23 12:46:20|636.3|636.2|636.3|636.1|636.4|636.3|636.3|636.1|1718
1640263590000|2021-12-23 12:46:30|636.2|636|636.3|636.1|636.4|636.1|636|635.7|9785
1640263610000|2021-12-23 12:46:50|636.2|636|636.2|635.9|636.3|636.1|636.1|635.8|2049
1640263620000|2021-12-23 12:47:00|636.1|636|636.1|636|636.3|636.1|636.1|636|5587
1640263630000|2021-12-23 12:47:10|636|635.9|635.7|635.5|636|635.9|635.7|635.5|1287
1640263640000|2021-12-23 12:47:20|635.8|635.6|635.4|635.1|635.8|635.6|635.3|635|3047
1640263650000|2021-12-23 12:47:30|635.5|635.2|634.8|634.6|635.5|635.2|634.6|634.4|35486
1640263660000|2021-12-23 12:47:40|634.7|634.5|633.9|633.6|634.7|634.6|633.2|633|48798
1640263670000|2021-12-23 12:47:50|634|633.7|633.1|632.8|634|633.7|632.5|632.1|75006
1640263680000|2021-12-23 12:48:00|633.2|633|633.6|633.3|633.9|633.6|633.1|632.9|47929
1640263690000|2021-12-23 12:48:10|633.7|633.4|633.4|633.1|633.9|633.7|633.2|632.8|14156
1640263700000|2021-12-23 12:48:20|633.5|633.3|633.8|633.5|634|633.9|633.5|633.3|22310
1640263710000|2021-12-23 12:48:30|633.7|633.4|634|633.5|634|633.6|633.6|633.4|3978
1640263720000|2021-12-23 12:48:40|633.9|633.7|633.3|633|633.9|633.8|632.9|632.6|42881
1640263730000|2021-12-23 12:48:50|633|632.9|633.1|632.9|633.4|633.1|632.8|632.6|32100
1640263740000|2021-12-23 12:49:00|633.2|632.8|632.2|632|633.3|632.8|632.2|632|3237
1640263750000|2021-12-23 12:49:10|632.4|632.1|632.8|632.5|632.8|632.5|632.3|632.1|4444
1640263760000|2021-12-23 12:49:20|632.7|632.4|633.5|633.1|633.5|633.1|632.6|632.4|10084
1640263770000|2021-12-23 12:49:30|633.4|633.2|633|632.7|633.4|633.2|632.8|632.5|9022
1640263780000|2021-12-23 12:49:40|633.1|632.8|633.3|632.9|633.4|633.1|633.1|632.8|0
1640263790000|2021-12-23 12:49:50|633|633|633.3|633|633.4|633.1|633|633|5000
1640263800000|2021-12-23 12:50:00|633.4|632.9|633.5|633.1|633.7|633.4|633.4|632.8|2401
1640263810000|2021-12-23 12:50:10|633.6|633.2|633.2|633|633.6|633.3|633.2|632.9|1706
1640263820000|2021-12-23 12:50:20|633.3|633.1|633.1|632.7|633.4|633.1|633|632.7|3283
1640263830000|2021-12-23 12:50:30|633|632.6|633.4|633.1|633.5|633.1|632.7|632.3|5009
1640263840000|2021-12-23 12:50:40|633.5|633.2|633.4|633.1|633.5|633.2|633.4|633.1|0
1640263850000|2021-12-23 12:50:50|633.5|633.2|633.5|633.1|633.5|633.2|633.4|633.1|0
1640263860000|2021-12-23 12:51:00|633.4|633.2|634.2|633.9|634.3|634|633.4|633.2|10022
1640263870000|2021-12-23 12:51:10|634.1|633.8|634.2|633.9|634.2|633.9|634|633.8|1632
1640263880000|2021-12-23 12:51:20|634.1|633.8|633.9|633.7|634.1|633.8|633.8|633.7|1190
1640263890000|2021-12-23 12:51:30|634|633.8|634|633.7|634.3|633.8|633.9|633.7|0
1640263900000|2021-12-23 12:51:40|634.1|633.8|633.9|633.5|634.2|634|633.6|633.4|55253
1640263910000|2021-12-23 12:51:50|633.8|633.6|633.9|633.5|633.9|633.6|633.5|633.4|1786
1640263920000|2021-12-23 12:52:00|633.8|633.4|634.4|634|634.4|634|633.6|633.4|4992
1640263930000|2021-12-23 12:52:10|634.3|633.9|634.2|633.9|634.3|634|634.2|633.9|395
1640263940000|2021-12-23 12:52:20|634.1|634|634.4|634|634.5|634|634.1|633.9|40
1640263950000|2021-12-23 12:52:30|634.5|634.1|633.4|632.8|634.6|634.2|632.4|632.1|32645
1640263960000|2021-12-23 12:52:40|633.3|632.9|633.3|632.8|633.5|633|633.1|632.8|400
1640263970000|2021-12-23 12:52:50|633.2|632.9|633.2|632.9|633.4|633.1|633|632.8|4696
1640263980000|2021-12-23 12:53:00|633.3|632.8|633.4|633.1|633.6|633.2|633.3|632.8|7015
1640263990000|2021-12-23 12:53:10|633.3|633|633.4|633|633.4|633|633.3|633|0
1640264000000|2021-12-23 12:53:20|633.3|633.1|633.5|633.1|633.6|633.2|633.3|633|126
1640264020000|2021-12-23 12:53:40|633.6|633.2|633.6|633.2|633.7|633.3|633.6|633.2|323
1640264030000|2021-12-23 12:53:50|633.7|633.3|633.9|633.6|633.9|633.6|633.4|633.2|2664
1640264040000|2021-12-23 12:54:00|634|633.7|634.3|633.9|634.3|634|633.9|633.5|9652
1640264050000|2021-12-23 12:54:10|634.4|634|634.5|634.2|634.6|634.3|634.4|634|908
1640264060000|2021-12-23 12:54:20|634.6|634.3|634.6|634.3|634.9|634.5|634.5|634.3|2230
1640264070000|2021-12-23 12:54:30|634.7|634.4|634.9|634.5|634.9|634.5|634.7|634.4|0
1640264080000|2021-12-23 12:54:40|635|634.6|635|634.6|635|634.6|634.9|634.6|1110
1640264090000|2021-12-23 12:54:50|635.1|634.7|635|634.6|635.1|634.7|634.8|634.6|2752
1640264100000|2021-12-23 12:55:00|635.1|634.7|635.1|634.9|635.3|635|635.1|634.7|1486
1640264110000|2021-12-23 12:55:10|635|634.8|634.6|634.4|635|634.8|634.6|634.4|4215
1640264120000|2021-12-23 12:55:20|634.7|634.3|634.7|634.4|634.7|634.4|634.5|634.2|113
1640264130000|2021-12-23 12:55:30|634.8|634.5|634.7|634.5|635|634.6|634.7|634.5|21
1640264140000|2021-12-23 12:55:40|634.6|634.3|634.4|634.1|634.8|634.4|634.3|633.9|1286
1640264150000|2021-12-23 12:55:50|634.5|634|634.4|634|634.5|634|634.3|633.9|3056
1640264160000|2021-12-23 12:56:00|634.5|634.1|634.8|634.4|634.9|634.5|634.5|634.1|1146
1640264170000|2021-12-23 12:56:10|634.9|634.5|635|634.7|635|634.7|634.9|634.5|0
1640264180000|2021-12-23 12:56:20|635.1|634.8|635|634.8|635.2|634.9|635|634.8|500
1640264190000|2021-12-23 12:56:30|635.1|634.9|635.1|634.8|635.2|634.9|635.1|634.8|400
1640264200000|2021-12-23 12:56:40|635.2|634.9|634.9|634.5|635.2|634.9|634.7|634.5|4487
1640264210000|2021-12-23 12:56:50|635|634.7|635|634.7|635|634.7|635|634.7|0
1640264220000|2021-12-23 12:57:00|635.1|634.8|635.2|634.9|635.3|635|635|634.6|1828
1640264230000|2021-12-23 12:57:10|635.3|635|635.2|634.9|635.3|635|635.2|634.9|16
1640264240000|2021-12-23 12:57:20|635.1|635|634.8|634.5|635.2|635|634.8|634.5|855
1640264250000|2021-12-23 12:57:30|634.9|634.6|635|634.7|635|634.7|634.8|634.6|4019
1640264260000|2021-12-23 12:57:40|634.9|634.8|634.6|634.2|634.9|634.8|634.5|634.2|1466
1640264270000|2021-12-23 12:57:50|634.5|634.3|634.6|634.3|634.7|634.3|634.5|634.3|0
1640264280000|2021-12-23 12:58:00|634.5|634.2|634.6|634.3|634.6|634.3|634.5|634.2|0
1640264290000|2021-12-23 12:58:10|634.5|634.2|634.6|634.3|634.6|634.3|634.5|634.2|300
1640264300000|2021-12-23 12:58:20|634.8|634.4|635|634.6|635|634.6|634.7|634.4|238
1640264320000|2021-12-23 12:58:40|635.1|634.7|635.4|635|635.4|635|635.1|634.7|600
1640264330000|2021-12-23 12:58:50|635.5|635.1|635.3|635.1|635.7|635.3|635.2|635.1|1719
1640264340000|2021-12-23 12:59:00|635.2|635|635|634.6|635.4|635.1|635|634.6|2478
1640264350000|2021-12-23 12:59:10|634.9||634.9||634.9||634.9||0
1640264360000|2021-12-23 12:59:20|634.8|634.5|634.7|634.3|634.8|634.6|634.4|634.3|77
1640264370000|2021-12-23 12:59:30|634.8|634.4|634.8|634.4|634.9|634.5|634.8|634.4|5511
1640264380000|2021-12-23 12:59:40|634.9|634.5|634.9|634.5|634.9|634.5|634.8|634.5|0
1640264390000|2021-12-23 12:59:50|634.8|634.6|635.2|634.8|635.2|634.8|634.8|634.6|0
1640264400000|2021-12-23 13:00:00|635.1||635.2||635.2||635.1||0
1640264420000|2021-12-23 13:00:20|635.1|634.9|635.4|635.1|635.4|635.1|635.1|634.9|211
1640264430000|2021-12-23 13:00:30|635.3|635|635|634.8|635.3|635|634.8|634.4|4727
1640264440000|2021-12-23 13:00:40||634.7||634.8||634.8||634.7|0
1640264460000|2021-12-23 13:01:00|634.9|634.7|635.4|635.1|635.4|635.1|634.9|634.7|15802
1640264470000|2021-12-23 13:01:10|635.3|635.2|635.3|635|635.4|635.2|635.3|635|2105
1640264480000|2021-12-23 13:01:20|635.2||635.3||635.3||635.2||0
1640264490000|2021-12-23 13:01:30|635.2|634.8|635|634.7|635.2|634.8|635|634.7|6403
1640264500000|2021-12-23 13:01:40|634.9||635||635||634.9||0
1640264510000|2021-12-23 13:01:50|634.9|634.5|634.9|634.5|634.9|634.5|634.9|634.5|0
1640264520000|2021-12-23 13:02:00|634.8|634.4|634.7|634.3|634.8|634.5|634.4|634.3|3779
1640264530000|2021-12-23 13:02:10|634.3|634.2|634.4|634|634.7|634.4|634.2|634|21896
1640264540000|2021-12-23 13:02:20||634.1||634.2||634.2||634.1|1450
1640264560000|2021-12-23 13:02:40|634.3|634.1|634|633.6|634.3|634.1|633.9|633.6|1577
1640264570000|2021-12-23 13:02:50|634.1|633.7|634.1|633.7|634.2|633.8|634.1|633.6|3000
1640264580000|2021-12-23 13:03:00||633.6||633.6||633.6||633.6|0
1640264590000|2021-12-23 13:03:10|634|633.5|633.8|633.4|634|633.5|633.8|633.4|0
1640264600000|2021-12-23 13:03:20|633.9|633.5|633.8|633.5|634.1|633.7|633.6|633.3|13980
1640264610000|2021-12-23 13:03:30|633.7|633.4|633.7|633.4|633.7|633.5|633.6|633.4|0
1640264640000|2021-12-23 13:04:00|633.8|633.3|633.6|633.2|633.8|633.4|633.5|633.1|0
1640264650000|2021-12-23 13:04:10|633.5||633.5||633.5||633.5||0
1640264660000|2021-12-23 13:04:20|633.4|633.3|633.7|633.4|633.8|633.5|633.4|633.3|69
1640264670000|2021-12-23 13:04:30|633.6|633.3|633.6|633.3|633.6|633.3|633.5|633.3|1714
1640264680000|2021-12-23 13:04:40|633.7|633.4|633.7|633.3|633.8|633.4|633.4|633.3|0
1640264690000|2021-12-23 13:04:50|633.8|633.4|633.7|633.5|633.8|633.5|633.5|633.3|4332
1640264700000|2021-12-23 13:05:00|633.8|633.6|633.9|633.7|634|633.7|633.8|633.6|1386
1640264710000|2021-12-23 13:05:10|633.8|633.6|633.9|633.6|633.9|633.6|633.6|633.3|1893
1640264720000|2021-12-23 13:05:20|633.7|633.5|633.6|633.3|633.7|633.5|633.4|633.3|0
1640264730000|2021-12-23 13:05:30|633.7|633.4|633.7|633.4|633.7|633.4|633.7|633.4|0
1640264740000|2021-12-23 13:05:40|633.8|633.5|633.9|633.5|633.9|633.6|633.8|633.5|0
1640264750000|2021-12-23 13:05:50|634|633.6|633.9|633.6|634|633.6|633.9|633.6|0
1640264760000|2021-12-23 13:06:00|634|633.7|634.1|633.9|634.3|634|634|633.7|976
1640264770000|2021-12-23 13:06:10|634.2||634.1||634.2||634.1||0
1640264780000|2021-12-23 13:06:20|634||634.1||634.1||634||0
1640264790000|2021-12-23 13:06:30|634.2|634|634.2|633.9|634.4|634.1|634.1|633.9|811
1640264800000|2021-12-23 13:06:40|634.1|633.8|634|633.6|634.1|633.8|633.8|633.6|1307
1640264810000|2021-12-23 13:06:50|634.1|633.7|633.7|633.4|634.1|633.7|633.5|633.2|4580
1640264820000|2021-12-23 13:07:00|633.8|633.5|633.9|633.7|634|633.7|633.8|633.5|0
1640264830000|2021-12-23 13:07:10|634|633.8|633.8|633.5|634.1|633.8|633.8|633.5|1762
1640264840000|2021-12-23 13:07:20|633.7||633.7||633.7||633.6||0
1640264850000|2021-12-23 13:07:30|633.6||633.8||633.8||633.6||1005
1640264860000|2021-12-23 13:07:40|633.7|633.3|633.6|633.3|633.8|633.3|633.6|633.2|780
1640264870000|2021-12-23 13:07:50||633.2||633.3||633.3||633.2|0
1640264880000|2021-12-23 13:08:00|633.5||633.5||633.5||633.4||0
1640264900000|2021-12-23 13:08:20|633.4||633.5||633.5||633.4||0
1640264910000|2021-12-23 13:08:30|633.6|633.4|633.9|633.5|633.9|633.6|633.6|633.4|0
1640264920000|2021-12-23 13:08:40|634|633.6|633.7|633.4|634|633.7|633.5|633.3|1824
1640264930000|2021-12-23 13:08:50|633.8|633.5|633.9|633.5|633.9|633.5|633.8|633.5|0
1640264950000|2021-12-23 13:09:10|634|633.6|634|633.6|634|633.6|634|633.6|0
1640264960000|2021-12-23 13:09:20|633.8|633.7|634|633.7|634|633.8|633.8|633.7|176
1640264970000|2021-12-23 13:09:30|634.1|633.8|634.3|634|634.3|634|634|633.8|1692
1640264980000|2021-12-23 13:09:40|634.4|634.1|634.3|634|634.5|634.1|634.3|634|261
1640264990000|2021-12-23 13:09:50|634.2|634.1|634.4|634|634.4|634.1|634.2|634|201
1640265000000|2021-12-23 13:10:00|634.3|634.1|634.3|634|634.3|634.1|634.3|634|400
1640265010000|2021-12-23 13:10:10|634.2|634.1|634.3|634|634.3|634.1|634.2|634|976
1640265020000|2021-12-23 13:10:20|634.2|633.9|634|633.9|634.3|634|634|633.8|4395
1640265030000|2021-12-23 13:10:30|634.1|633.8|633.9|633.6|634.2|633.8|633.7|633.5|7993
1640265040000|2021-12-23 13:10:40|634|633.7|634.2|633.9|634.4|634.1|634|633.7|11824
1640265050000|2021-12-23 13:10:50||633.8||633.8||633.8||633.8|0
1640265060000|2021-12-23 13:11:00|634.1|633.7|634|633.8|634.1|633.8|634|633.7|395
1640265070000|2021-12-23 13:11:10|634.1|633.9|633.9|633.7|634.2|633.9|633.9|633.7|2736
1640265080000|2021-12-23 13:11:20|633.8|633.8|634|633.7|634|633.8|633.8|633.7|2258
1640265090000|2021-12-23 13:11:30|633.9||633.9||633.9||633.8||884
1640265100000|2021-12-23 13:11:40|634||634||634||634||8
1640265110000|2021-12-23 13:11:50|633.9|633.6|633.9|633.6|634|633.7|633.6|633.5|7409
1640265120000|2021-12-23 13:12:00|634|633.7|634|633.8|634|633.9|634|633.7|1626
1640265130000|2021-12-23 13:12:10|634.1|633.9|634.2|633.9|634.2|634|634|633.9|251
1640265140000|2021-12-23 13:12:20|634.1||634.1||634.2||634||395
1640265150000|2021-12-23 13:12:30|634.2|634|634.6|634.2|634.6|634.2|634.2|634|1307
1640265170000|2021-12-23 13:12:50|634.7|634.3|634.7|634.3|634.8|634.5|634.6|634.3|800
1640265200000|2021-12-23 13:13:20|634.6||634.6||634.6||634.5||0
1640265210000|2021-12-23 13:13:30|634.7||634.7||634.7||634.7||0
1640265220000|2021-12-23 13:13:40|634.6||634.6||634.6||634.6||0
1640265230000|2021-12-23 13:13:50|634.7|634.2|634.6|634.2|634.7|634.3|634.3|634.2|4077
1640265240000|2021-12-23 13:14:00|634.5||634.5||634.5||634.5||0
1640265250000|2021-12-23 13:14:10|634.6|634.3|634.9|634.6|634.9|634.6|634.6|634.3|0
1640265260000|2021-12-23 13:14:20|634.7||634.9||634.9||634.7||93
1640265270000|2021-12-23 13:14:30|635|634.7|635|634.8|635|634.8|635|634.7|0
1640265290000|2021-12-23 13:14:50|635.1|634.9|635.2|634.9|635.2|635|635.1|634.8|2120
1640265300000|2021-12-23 13:15:00|635.1|635|635.4|635|635.4|635|635.1|635|1000
1640265310000|2021-12-23 13:15:10|635.3|634.9|635.2|634.9|635.3|634.9|635.1|634.9|290
1640265320000|2021-12-23 13:15:20|635.1|634.8|635.2|634.9|635.2|634.9|635|634.8|2332
1640265340000|2021-12-23 13:15:40|635.3||635.3||635.3||635.3||0
1640265350000|2021-12-23 13:15:50|635.4|635|635.3|635|635.4|635|635.3|635|0
1640265360000|2021-12-23 13:16:00|635.4|635.1|635.6|635.2|635.6|635.2|635.4|635.1|394
1640265370000|2021-12-23 13:16:10|635.5|635.3|635.5|635.3|635.5|635.3|635.5|635.2|0
1640265380000|2021-12-23 13:16:20|635.6|635.4|635.6|635.3|635.7|635.4|635.6|635.3|0
1640265390000|2021-12-23 13:16:30|635.7|635.4|635.3|635.1|635.7|635.4|635.3|635.1|2021
1640265400000|2021-12-23 13:16:40|635.4|635.2|635.6|635.2|635.6|635.3|635.4|635.2|2604
1640265410000|2021-12-23 13:16:50|635.5|635.3|635.5|635.3|635.5|635.3|635.5|635.3|0
1640265420000|2021-12-23 13:17:00|635.6|635.4|635.6|635.3|635.7|635.4|635.6|635.3|0
1640265440000|2021-12-23 13:17:20|635.5|635.2|635.4|635.2|635.6|635.2|635.3|635.1|214
1640265450000|2021-12-23 13:17:30|635.5|635.1|635.5|635.3|635.5|635.3|635.4|635.1|1072
1640265460000|2021-12-23 13:17:40|635.6|635.2|635.6|635.2|635.6|635.2|635.6|635.2|0
1640265470000|2021-12-23 13:17:50|635.5|635.3|635.4|635.1|635.5|635.3|635.3|635.1|1205
1640265480000|2021-12-23 13:18:00|635.3|635.2|635.2|634.9|635.4|635.2|635.1|634.9|1154
1640265490000|2021-12-23 13:18:10|635.1|634.8|634.9|634.7|635.1|634.8|634.9|634.6|792
1640265500000|2021-12-23 13:18:20|634.8|634.6|634.9|634.5|635|634.6|634.6|634.4|1029
1640265510000|2021-12-23 13:18:30|634.8|634.4|634.8|634.5|634.8|634.5|634.7|634.4|650
1640265520000|2021-12-23 13:18:40|634.7|634.4|634.6|634.4|634.7|634.4|634.6|634.3|575
1640265540000|2021-12-23 13:19:00|634.7|634.5|634.9|634.6|634.9|634.6|634.7|634.5|60
1640265550000|2021-12-23 13:19:10|634.8|634.5|634.8|634.6|634.8|634.6|634.8|634.5|0
1640265560000|2021-12-23 13:19:20|634.7|634.5|634.8|634.5|634.8|634.5|634.6|634.4|1151
1640265570000|2021-12-23 13:19:30|634.7|634.4|634.8|634.5|634.8|634.6|634.5|634.3|11198
1640265580000|2021-12-23 13:19:40|634.9|634.6|634.9|634.6|634.9|634.6|634.9|634.6|20
1640265590000|2021-12-23 13:19:50||634.5||634.5||634.5||634.5|0
1640265600000|2021-12-23 13:20:00|634.8|634.4|634.7|634.4|634.8|634.5|634.7|634.4|0
1640265610000|2021-12-23 13:20:10|634.8|634.5|634.7|634.4|634.8|634.5|634.7|634.4|0
1640265620000|2021-12-23 13:20:20|634.6|634.3|634.5|634.2|634.6|634.3|634.4|634.2|1065
1640265630000|2021-12-23 13:20:30|634.6|634.3|634.6|634.2|634.7|634.4|634.5|634.1|557
1640265640000|2021-12-23 13:20:40|634.5|634.1|634.2|634|634.5|634.1|634.1|634|2428
1640265650000|2021-12-23 13:20:50|634.3|634.1|634.6|634.3|634.6|634.3|634.1|634.1|55
1640265660000|2021-12-23 13:21:00|634.7|634.4|634.8|634.5|634.8|634.5|634.7|634.4|0
1640265670000|2021-12-23 13:21:10||634.4||634.4||634.4||634.4|0
1640265680000|2021-12-23 13:21:20|634.7|634.5|634.9|634.6|634.9|634.6|634.7|634.5|198
1640265690000|2021-12-23 13:21:30|635|634.7|634.8|634.6|635.1|634.8|634.8|634.4|10000
1640265700000|2021-12-23 13:21:40|634.7|634.5|634.6|634.4|634.7|634.5|634.6|634.4|1080
1640265720000|2021-12-23 13:22:00|634.7|634.5|634.7|634.5|634.7|634.5|634.7|634.5|0
1640265730000|2021-12-23 13:22:10|634.6|634.4|634.7|634.4|634.7|634.4|634.5|634.4|9620
1640265740000|2021-12-23 13:22:20|634.8|634.5|634.6|634.4|634.8|634.5|634.6|634.4|0
1640265750000|2021-12-23 13:22:30|634.7|634.5|634.8|634.5|634.9|634.7|634.7|634.5|2061
1640265760000|2021-12-23 13:22:40|634.9|634.4|635|634.7|635|634.7|634.9|634.4|0
1640265770000|2021-12-23 13:22:50|634.9|634.6|634.8|634.5|634.9|634.7|634.8|634.5|811
1640265780000|2021-12-23 13:23:00|634.9|634.6|635|634.7|635|634.7|634.9|634.6|0
1640265800000|2021-12-23 13:23:20|634.9|634.6|634.8|634.6|634.9|634.7|634.8|634.5|1572
1640265810000|2021-12-23 13:23:30|634.7||634.7||634.7||634.7||0
1640265820000|2021-12-23 13:23:40|634.6|634.5|634.6|634.3|634.7|634.5|634.4|634.2|24991
1640265830000|2021-12-23 13:23:50|634.5|634.2|634.6|634.3|634.6|634.3|634.5|634.2|50
1640265840000|2021-12-23 13:24:00|634.5|634.2|634.4|634.1|634.5|634.2|634.4|634.1|0
1640265850000|2021-12-23 13:24:10|634.3|634|634.1|634|634.4|634.1|634.1|634|26
1640265860000|2021-12-23 13:24:20|634|633.9|634|633.7|634|633.9|633.8|633.6|356
1640265880000|2021-12-23 13:24:40|634.1|633.8|634.2|633.8|634.2|633.9|634.1|633.8|489
1640265900000|2021-12-23 13:25:00|634.1||634.1||634.1||633.9||1078
1640265910000|2021-12-23 13:25:10|634|633.7|633.9|633.7|634.1|633.8|633.8|633.6|1712
1640265920000|2021-12-23 13:25:20|633.8|633.6|633.9|633.6|633.9|633.7|633.8|633.6|1076
1640265930000|2021-12-23 13:25:30|634|633.7|634.1|633.8|634.1|633.8|634|633.6|0
1640265940000|2021-12-23 13:25:40|634|633.7|634.2|633.9|634.2|633.9|634|633.6|450
1640265950000|2021-12-23 13:25:50|634.3|634|634.3|634|634.4|634.1|634.3|634|1000
1640265960000|2021-12-23 13:26:00|634.4|634.1|634.5|634.2|634.5|634.2|634.4|634.1|0
1640265970000|2021-12-23 13:26:10|634.4||634.4||634.4||634.4||0
1640265980000|2021-12-23 13:26:20|634.3|634.1|634.3|634|634.4|634.1|634.2|634|1079
1640265990000|2021-12-23 13:26:30|634.4|634.1|634.5|634.2|634.5|634.3|634.4|634.1|3223
1640266000000|2021-12-23 13:26:40|634.4|634.1|634.3|634|634.4|634.3|634.3|634|264
1640266010000|2021-12-23 13:26:50|634.2|633.9|634.1|633.8|634.2|633.9|634|633.7|4309
1640266020000|2021-12-23 13:27:00|634.2|633.7|634|633.8|634.2|633.8|633.9|633.6|701
1640266030000|2021-12-23 13:27:10|633.9|633.7|633.9|633.6|634|633.7|633.9|633.6|170
1640266040000|2021-12-23 13:27:20|633.8|633.5|633.8|633.6|633.9|633.6|633.7|633.5|5723
1640266050000|2021-12-23 13:27:30|633.9||633.9||633.9||633.8||1000
1640266070000|2021-12-23 13:27:50|634|633.7|634.2|633.9|634.2|633.9|634|633.7|0
1640266080000|2021-12-23 13:28:00|634.3|634|634.6|634.2|634.6|634.2|634.3|634|112
1640266090000|2021-12-23 13:28:10|634.3|633.9|633.1|632.7|634.3|633.9|632.9|632.5|101883
1640266100000|2021-12-23 13:28:20|633|632.6|632.6|632.1|633.1|632.7|632.1|631.6|9509
1640266110000|2021-12-23 13:28:30|632.7|632.2|632.8|632.5|632.8|632.5|632.7|632.2|400
1640266140000|2021-12-23 13:29:00|632.7|632.6|632.7|632.5|632.8|632.6|632.7|632.5|510
1640266150000|2021-12-23 13:29:10|632.8|632.2|632.2|631.9|632.8|632.2|632.1|631.7|11300
1640266160000|2021-12-23 13:29:20|632.7|632.6|633.1|632.7|633.2|632.7|632.7|632.2|102716
1640266170000|2021-12-23 13:29:30|633.2|632.8|633.3|632.9|633.3|632.9|633.2|632.8|500
1640266180000|2021-12-23 13:29:40||633||633||633||632.9|0
1640266190000|2021-12-23 13:29:50|633.4|633.1|633.5|633.1|633.5|633.1|633.4|633|400
1640266200000|2021-12-23 13:30:00|633.4|632.9|632.8|632.5|633.4|633|632.8|632.5|6043
1640266210000|2021-12-23 13:30:10|632.7|632.2|632.8|632.3|632.9|632.3|632.6|632.2|0
1640266220000|2021-12-23 13:30:20|632.7|632.4|632.7|632.3|632.9|632.7|632.7|632.3|1623
1640266230000|2021-12-23 13:30:30|632.6||632.9||632.9||632.6||0
1640266250000|2021-12-23 13:30:50|632.8|632.5|632.3|632|632.9|632.6|632.2|632|3545
1640266270000|2021-12-23 13:31:10|632.2|631.9|631.9|631.6|632.3|631.9|631.9|631.6|1700
1640266280000|2021-12-23 13:31:20|631.8|631.5|632.3|631.8|632.3|631.8|631.7|631.3|737
1640266290000|2021-12-23 13:31:30|632.4|631.9|632.3|631.8|632.4|632|632.3|631.8|0
1640266310000|2021-12-23 13:31:50|632.2|631.9|632.1|631.7|632.2|631.9|631.9|631.7|820
1640266320000|2021-12-23 13:32:00|632|631.6|632.1|631.7|632.1|631.8|631.7|631.4|1554
1640266330000|2021-12-23 13:32:10|632.2|631.8|632.4|632|632.5|632.1|632.2|631.8|485
1640266340000|2021-12-23 13:32:20|632.3|632.1|631.8|631.4|632.4|632.1|631.8|631.4|4893
1640266350000|2021-12-23 13:32:30|631.7|631.3|631.5|631.3|631.7|631.3|631.4|631.3|4886
1640266360000|2021-12-23 13:32:40|631.7|631.4|631.6|631.3|632|631.6|631.3|630.9|31301
1640266370000|2021-12-23 13:32:50|631.5|631.2|631.1|630.8|631.5|631.2|631|630.6|3180
1640266380000|2021-12-23 13:33:00|631|630.7|631.4|630.9|631.4|631|631|630.7|0
1640266390000|2021-12-23 13:33:10|631.3|631|631.2|630.8|631.3|631.1|631.2|630.8|30
1640266400000|2021-12-23 13:33:20|631.3|630.9|631.3|630.9|631.4|630.9|631|630.9|85
1640266420000|2021-12-23 13:33:40|631.2|630.8|631.2|630.8|631.2|630.9|631.2|630.8|50
1640266430000|2021-12-23 13:33:50|631.1|630.7|631.6|631.3|631.6|631.3|630.9|630.7|3689
1640266440000|2021-12-23 13:34:00|631.5|631.2|631.4|631.2|631.7|631.4|631.4|631.2|1200
1640266450000|2021-12-23 13:34:10|631.3|630.9|631.3|630.9|631.3|631|631|630.7|7804
1640266460000|2021-12-23 13:34:20|631.2|630.8|631.1|630.8|631.2|630.9|631|630.7|123
1640266470000|2021-12-23 13:34:30|631|630.7|631|630.7|631.1|630.8|630.9|630.7|1742
1640266480000|2021-12-23 13:34:40|631.1|630.8|631.5|631.1|631.7|631.4|631.1|630.8|4165
1640266490000|2021-12-23 13:34:50|631.4|631.2|631.6|631.2|631.6|631.2|631.4|631.2|0
1640266500000|2021-12-23 13:35:00|631.5|631.1|631.5|631.2|631.7|631.4|631.4|631.1|3371
1640266510000|2021-12-23 13:35:10|631.4|631.3|631.6|631.3|631.9|631.4|631.4|631.2|8974
1640266520000|2021-12-23 13:35:20|631.7|631.4|631.6|631.3|631.8|631.5|631.5|631.2|9840
1640266530000|2021-12-23 13:35:30|631.7|631.4|631.9|631.5|631.9|631.5|631.6|631.4|400
1640266540000|2021-12-23 13:35:40|632|631.6|631.9|631.7|632.1|631.8|631.9|631.6|7
1640266550000|2021-12-23 13:35:50|632||632.1||632.1||632||0
1640266560000|2021-12-23 13:36:00|632.2|631.8|632.4|632|632.4|632|632.1|631.8|300
1640266570000|2021-12-23 13:36:10|632.5|632.1|632.6|632.4|632.6|632.4|632.4|632.1|0
1640266580000|2021-12-23 13:36:20|632.8|632.5|632.5|632.3|632.9|632.5|632.4|632.2|4506
1640266590000|2021-12-23 13:36:30|632.7|632.4|632.8|632.4|632.8|632.4|632.5|632.3|2018
1640266600000|2021-12-23 13:36:40|632.7|632.5|632.7|632.4|632.7|632.5|632.7|632.4|0
1640266610000|2021-12-23 13:36:50|632.6|632.3|632.5|632.2|632.6|632.3|632.5|632.2|1152
1640266620000|2021-12-23 13:37:00|632.4|632.1|632.2|631.9|632.4|632.1|632.1|631.8|1721
1640266630000|2021-12-23 13:37:10|632.3|632|632.4|632|632.5|632.2|632.3|632|0
1640266640000|2021-12-23 13:37:20|632.3||632.4||632.4||632.1||90
1640266650000|2021-12-23 13:37:30|632.5|632.1|632.5|632.2|632.6|632.2|632.5|632.1|0
1640266660000|2021-12-23 13:37:40|632.6|632.3|632.6|632.3|632.7|632.3|632.5|632.3|0
1640266670000|2021-12-23 13:37:50|632.7||632.6||632.7||632.6||0
1640266680000|2021-12-23 13:38:00|632.5|632.4|632.7|632.4|632.7|632.4|632.5|632.4|325
1640266690000|2021-12-23 13:38:10|632.6|632.5|632.6|632.4|632.6|632.5|632.6|632.4|255
1640266700000|2021-12-23 13:38:20|632.7|632.2|632.4|632.2|632.7|632.2|632.4|632.2|1375
1640266710000|2021-12-23 13:38:30|632.5|632.1|632.5|632.1|632.5|632.1|632.4|632.1|0
1640266720000|2021-12-23 13:38:40|632.4||632.4||632.4||632.4||0
1640266730000|2021-12-23 13:38:50|632.3|632.3|632.5|632.1|632.5|632.3|632.3|632|249
1640266740000|2021-12-23 13:39:00|632.6|632.5|632.2|631.9|632.7|632.5|632.1|631.9|5060
1640266750000|2021-12-23 13:39:10|632.3|632|632.2|631.8|632.3|632|632.1|631.8|833
1640266760000|2021-12-23 13:39:20|632.1|631.9|632.2|632|632.2|632.1|632|631.9|788
1640266770000|2021-12-23 13:39:30|632.1|631.9|632.2|632.1|632.2|632.1|631.9|631.6|6069
1640266780000|2021-12-23 13:39:40|632.4|632.2|632.6|632.3|632.6|632.3|632.4|632.2|92
1640266790000|2021-12-23 13:39:50||632.4||632.4||632.4||632.4|0
1640266800000|2021-12-23 13:40:00|632.5|632.3|632.6|632.3|632.7|632.5|632.4|632.2|3054
1640266810000|2021-12-23 13:40:10|632.5|632.2|632.6|632.2|632.6|632.2|632.5|632.2|0
1640266820000|2021-12-23 13:40:20|632.5|632.4|632.3|632.1|632.7|632.5|632.3|632|3454
1640266830000|2021-12-23 13:40:30|632.4|632.2|632.4|632.1|632.4|632.3|632.3|632.1|1033
1640266840000|2021-12-23 13:40:40|632.5|632.2|632.7|632.3|632.7|632.4|632.5|632.2|7973
1640266850000|2021-12-23 13:40:50|632.6||632.6||632.6||632.6||0
1640266860000|2021-12-23 13:41:00|632.7||632.5||632.7||632.5||0
1640266880000|2021-12-23 13:41:20|632.4||632.5||632.5||632.4||247
1640266890000|2021-12-23 13:41:30|632.4|632.4|632.5|632.4|632.5|632.4|632.4|632.4|136
1640266900000|2021-12-23 13:41:40|632.6|632.5|632.8|632.6|632.9|632.7|632.6|632.5|2916
1640266910000|2021-12-23 13:41:50|632.9|632.7|632.9|632.7|632.9|632.7|632.9|632.6|333
1640266920000|2021-12-23 13:42:00|632.8|632.4|632.3|632.1|632.8|632.4|632.1|632|17989
1640266930000|2021-12-23 13:42:10|632.2|631.9|632.6|632.2|632.6|632.2|632.1|631.8|1915
1640266940000|2021-12-23 13:42:20|632.7|632.3|632.3|632|632.8|632.5|632.3|632|2606
1640266950000|2021-12-23 13:42:30|632.2|631.9|632.3|631.9|632.3|631.9|632.2|631.9|0
1640266960000|2021-12-23 13:42:40|632.2||632.2||632.2||632.2||0
1640266970000|2021-12-23 13:42:50|632.3|631.8|632.2|631.9|632.3|631.9|632.2|631.8|469
1640266980000|2021-12-23 13:43:00|632.3||632.2||632.3||632.2||0
1640266990000|2021-12-23 13:43:10|632.1|631.8|632.1|631.9|632.1|631.9|631.9|631.8|1055
1640267000000|2021-12-23 13:43:20|632||632.1||632.2||632||0
1640267010000|2021-12-23 13:43:30|632.2|632|632.3|632|632.3|632|632.2|631.9|0
1640267020000|2021-12-23 13:43:40|632.4|632.1|632.4|632.2|632.4|632.2|632.4|632.1|0
1640267030000|2021-12-23 13:43:50|632.5||632.4||632.5||632.4||0
1640267040000|2021-12-23 13:44:00|632.3|632.3|632.4|632.1|632.4|632.3|632.2|632|2876
1640267050000|2021-12-23 13:44:10|632.5|632.2|632.5|632.2|632.5|632.2|632.5|632.2|426
1640267060000|2021-12-23 13:44:20|632.4|632.1|632.6|632.3|632.6|632.3|632.2|632.1|1070
1640267070000|2021-12-23 13:44:30|632.7|632.4|632.9|632.5|632.9|632.5|632.7|632.4|0
1640267080000|2021-12-23 13:44:40||632.6||632.6||632.6||632.6|0
1640267090000|2021-12-23 13:44:50|632.8|632.5|632.6|632.4|632.9|632.5|632.6|632.4|1542
1640267100000|2021-12-23 13:45:00|632.7|632.5|632.9|632.6|632.9|632.6|632.7|632.5|20628
1640267110000|2021-12-23 13:45:10|633|632.7|633|632.8|633|632.8|632.9|632.7|507
1640267120000|2021-12-23 13:45:20|632.9|632.7|632.7|632.5|632.9|632.7|632.7|632.5|1096
1640267130000|2021-12-23 13:45:30|632.6|632.3|632.7|632.4|632.7|632.4|632.5|632.3|806
1640267150000|2021-12-23 13:45:50|632.8|632.5|633.2|632.9|633.3|633.1|632.8|632.5|3579
1640267160000|2021-12-23 13:46:00|633.3|633|633.5|633.3|633.5|633.3|633.2|633|2807
1640267170000|2021-12-23 13:46:10|633.6|633.4|633.8|633.5|633.9|633.5|633.6|633.4|432
1640267180000|2021-12-23 13:46:20|633.7|633.4|633.7|633.5|633.8|633.5|633.6|633.4|750
1640267190000|2021-12-23 13:46:30|633.8||633.8||633.8||633.7||0
1640267200000|2021-12-23 13:46:40|634.1|633.6|634.3|634.1|634.3|634.2|634.1|633.6|13130
1640267210000|2021-12-23 13:46:50|634.2|634|634.2|634|634.2|634|634.1|634|185
1640267220000|2021-12-23 13:47:00|634.1|633.9|634.1|633.9|634.2|633.9|634|633.9|3
1640267230000|2021-12-23 13:47:10|634.2|634|634.3|634.1|634.3|634.1|634.2|633.9|3632
1640267240000|2021-12-23 13:47:20|634.2|634|634.2|633.9|634.3|634|634|633.9|637
1640267250000|2021-12-23 13:47:30|634.1|633.8|633.9|633.7|634.1|633.8|633.9|633.7|891
1640267260000|2021-12-23 13:47:40|634|633.8|634|633.8|634|633.8|634|633.8|0
1640267270000|2021-12-23 13:47:50||633.7||633.8||633.8||633.7|0
1640267280000|2021-12-23 13:48:00|633.9||633.9||634||633.9||0
1640267290000|2021-12-23 13:48:10|634|633.7|633.9|633.6|634|633.7|633.7|633.5|1796
1640267300000|2021-12-23 13:48:20|633.8|633.5|633.9|633.7|634.4|634.1|633.8|633.5|6600
1640267320000|2021-12-23 13:48:40|634|633.8|634|633.7|634.1|633.8|633.9|633.7|29
1640267330000|2021-12-23 13:48:50|634.1|633.8|633.9|633.8|634.1|633.8|633.9|633.8|0
1640267340000|2021-12-23 13:49:00|633.8|633.7|633.8|633.7|633.9|633.7|633.8|633.7|3
1640267360000|2021-12-23 13:49:20|633.9|633.6|633.9|633.6|633.9|633.7|633.8|633.6|859
1640267370000|2021-12-23 13:49:30|634|633.7|634.4|634.1|634.4|634.1|634|633.7|4281
1640267380000|2021-12-23 13:49:40|634.5|634.2|634.5|634.1|634.6|634.2|634.5|634.1|0
1640267390000|2021-12-23 13:49:50|634.4|634|634.1|633.9|634.5|634.1|634.1|633.9|1211
1640267400000|2021-12-23 13:50:00|634|633.8|633.9|633.6|634.1|633.8|633.9|633.6|780
1640267410000|2021-12-23 13:50:10|634|633.7|634|633.8|634.1|633.8|634|633.7|0
1640267420000|2021-12-23 13:50:20|633.9|633.7|634|633.8|634|633.9|633.9|633.7|150
1640267430000|2021-12-23 13:50:30|634.1|633.9|634.2|633.9|634.3|634|634.1|633.9|1364
1640267440000|2021-12-23 13:50:40|634.1|633.8|634|633.7|634.1|633.8|634|633.7|0
1640267450000|2021-12-23 13:50:50|633.9|633.6|633.8|633.5|633.9|633.6|633.8|633.5|2050
1640267460000|2021-12-23 13:51:00|633.9|633.6|634.1|633.6|634.1|633.6|633.9|633.6|0
1640267470000|2021-12-23 13:51:10|634.2|633.7|634.1|633.8|634.3|634|634|633.7|0
1640267480000|2021-12-23 13:51:20|634|633.9|633.9|633.6|634.3|634|633.7|633.6|5839
1640267490000|2021-12-23 13:51:30|633.8|633.7|633.9|633.7|633.9|633.7|633.8|633.6|254
1640267500000|2021-12-23 13:51:40|633.8|633.6|635.1|634.8|635.2|634.9|633.8|633.6|123935
1640267510000|2021-12-23 13:51:50|635.2|634.9|634.9|634.6|635.2|634.9|634.9|634.6|2390
1640267530000|2021-12-23 13:52:10|634.8||634.9||634.9||634.8||0
1640267540000|2021-12-23 13:52:20|635|634.7|635.2|635|635.2|635|635|634.7|5036
1640267550000|2021-12-23 13:52:30|635.3|635.1|635|634.8|635.5|635.2|635|634.8|5226
1640267560000|2021-12-23 13:52:40|634.9|634.7|635.2|634.8|635.3|634.9|634.8|634.5|1858
1640267570000|2021-12-23 13:52:50|635.3|634.9|635.4|634.9|635.4|635|635.3|634.9|0
1640267580000|2021-12-23 13:53:00|635.3|634.8|635.3|634.9|635.3|634.9|635|634.8|680
1640267590000|2021-12-23 13:53:10|635.2|634.8|635.1|634.8|635.2|634.9|635.1|634.8|0
1640267600000|2021-12-23 13:53:20|635.2|634.9|635.1|634.9|635.3|634.9|635.1|634.8|0
1640267610000|2021-12-23 13:53:30|635.2|635|635.4|635.1|635.4|635.1|635.2|634.9|0
1640267620000|2021-12-23 13:53:40|635.5|635.2|635.6|635.3|635.7|635.3|635.5|635.2|882
1640267630000|2021-12-23 13:53:50|635.7|635.4|635.7|635.4|635.7|635.4|635.6|635.3|400
1640267640000|2021-12-23 13:54:00|635.8|635.5|635.8|635.5|635.8|635.5|635.8|635.4|0
1640267650000|2021-12-23 13:54:10|635.7|635.6|635.8|635.5|635.8|635.6|635.7|635.5|400
1640267660000|2021-12-23 13:54:20|635.7||635.7||635.8||635.6||790
1640267670000|2021-12-23 13:54:30|635.8|635.6|635.8|635.5|635.8|635.7|635.7|635.5|10282
1640267680000|2021-12-23 13:54:40|635.9|635.6|635.8|635.6|636|635.6|635.8|635.5|0
1640267690000|2021-12-23 13:54:50|635.7|635.5|636|635.7|636|635.7|635.6|635.4|4816
1640267700000|2021-12-23 13:55:00|636.1|635.8|636.3|636|636.3|636|636.1|635.8|527
1640267720000|2021-12-23 13:55:20|636.2|636.1|636.7|636.4|636.8|636.7|636.2|636.1|8466
1640267730000|2021-12-23 13:55:30|636.6|636.3|636.4|636.2|636.6|636.4|636.3|636.1|1585
1640267740000|2021-12-23 13:55:40|636.5|636.1|636.4|636.1|636.5|636.1|636.3|636.1|641
1640267750000|2021-12-23 13:55:50|636.3|636|636.3|636|636.3|636|636.2|635.9|1307
1640267760000|2021-12-23 13:56:00|636.2|635.9|636.6|636.2|636.6|636.2|636.2|635.9|0
1640267770000|2021-12-23 13:56:10|636.5|636.1|636.1|635.8|636.5|636.3|636.1|635.8|2532
1640267780000|2021-12-23 13:56:20|636|635.9|636.1|635.7|636.2|635.9|635.9|635.7|1164
1640267790000|2021-12-23 13:56:30||635.8||635.8||635.8||635.8|0
1640267800000|2021-12-23 13:56:40|636.2|635.9|636.3|635.9|636.3|635.9|636.2|635.9|0
1640267810000|2021-12-23 13:56:50|636.2|635.8|636.2|635.9|636.2|635.9|636|635.8|197
1640267820000|2021-12-23 13:57:00|636||636.1||636.2||636||80
1640267830000|2021-12-23 13:57:10|636|635.8|636.1|635.9|636.1|635.9|636|635.8|1560
1640267840000|2021-12-23 13:57:20|636|635.8|636.2|635.9|636.3|635.9|635.9|635.8|531
1640267850000|2021-12-23 13:57:30|636.1|635.8|636.2|635.8|636.2|635.8|636.1|635.7|1470
1640267860000|2021-12-23 13:57:40|636.3|635.9|636.5|636.2|636.5|636.2|636.3|635.9|0
1640267870000|2021-12-23 13:57:50|636.6|636.1|636.4|636.2|636.8|636.5|636.3|636.1|4822
1640267880000|2021-12-23 13:58:00|636.5|636.1|636.3|636|636.5|636.1|636.3|636|1110
1640267890000|2021-12-23 13:58:10|636.2|635.9|636|635.8|636.2|635.9|636|635.7|3940
1640267900000|2021-12-23 13:58:20|635.8|635.7|636.1|635.8|636.3|636|635.8|635.7|1796
1640267910000|2021-12-23 13:58:30|636.2|635.7|636.2|635.8|636.2|635.8|636.2|635.7|0
1640267920000|2021-12-23 13:58:40|636.1|635.9|636|635.8|636.1|635.9|636|635.8|2400
1640267930000|2021-12-23 13:58:50||635.7||635.8||635.8||635.7|1
1640267940000|2021-12-23 13:59:00|636.1|635.9|636|635.7|636.2|635.9|635.9|635.7|1780
1640267950000|2021-12-23 13:59:10|635.9|635.8|635.8|635.5|635.9|635.8|635.8|635.5|9780
1640267960000|2021-12-23 13:59:20|635.7|635.7|636.1|635.7|636.1|635.7|635.7|635.5|3779
1640267970000|2021-12-23 13:59:30|636.2|635.8|636.2|635.9|636.2|635.9|636.2|635.8|0
1640267980000|2021-12-23 13:59:40|636.1||636.2||636.2||636.1||0
1640267990000|2021-12-23 13:59:50|636.3|636|636.5|636.2|636.5|636.2|636.2|635.9|2858
1640268000000|2021-12-23 14:00:00|636.6|636.3|636.6|636.3|636.6|636.3|636.5|636.2|0
1640268010000|2021-12-23 14:00:10|636.5|636.4|636.4|636.2|636.5|636.4|636.4|636.1|1165
1640268020000|2021-12-23 14:00:20|636.3|636.1|636.3|635.9|636.4|636.1|636.2|635.9|78
1640268030000|2021-12-23 14:00:30|636.2||636.2||636.3||636.1||0
1640268040000|2021-12-23 14:00:40|636.3|636|636.4|636|636.4|636|636.3|636|0
1640268050000|2021-12-23 14:00:50|636.5|636.1|636.7|636.4|636.7|636.4|636.5|636.1|1500
1640268060000|2021-12-23 14:01:00|636.8|636.5|636.7|636.4|636.8|636.6|636.7|636.4|12109
1640268070000|2021-12-23 14:01:10|636.6|636.3|636.6|636.4|636.6|636.4|636.6|636.3|0
1640268080000|2021-12-23 14:01:20|636.5|636.3|636.5|636.2|636.5|636.3|636.3|636.2|1684
1640268090000|2021-12-23 14:01:30|636.6|636.3|636.7|636.4|636.7|636.4|636.6|636.3|1976
1640268100000|2021-12-23 14:01:40|636.6|636.3|636.6|636.3|636.7|636.4|636.4|636.2|5027
1640268110000|2021-12-23 14:01:50|636.3|636.2|636.6|636.3|636.6|636.3|636.3|636.2|2465
1640268120000|2021-12-23 14:02:00|636.5|636.2|636.6|636.3|636.6|636.3|636.5|636.2|1645
1640268130000|2021-12-23 14:02:10||636.2||636.2||636.2||636.2|0
1640268140000|2021-12-23 14:02:20|636.5|636.3|636.4|636.1|636.5|636.3|636.2|636.1|2726
1640268150000|2021-12-23 14:02:30|636.5|636.2|636.4|636.1|636.6|636.3|636.2|636.1|2269
1640268160000|2021-12-23 14:02:40||636.2||636.2||636.2||636.1|410
1640268170000|2021-12-23 14:02:50|636.5|636.3|636.6|636.4|636.6|636.4|636.5|636.3|461
1640268180000|2021-12-23 14:03:00|636.5|636.3|636.5|636.3|636.5|636.3|636.5|636.3|793
1640268190000|2021-12-23 14:03:10|636.6||636.5||636.6||636.5||0
1640268200000|2021-12-23 14:03:20|636.6|636.4|636.8|636.5|636.9|636.5|636.4|636.3|10769
1640268210000|2021-12-23 14:03:30|636.9|636.6|636.8|636.5|636.9|636.7|636.8|636.5|578
1640268220000|2021-12-23 14:03:40|636.9|636.6|636.8|636.5|636.9|636.7|636.8|636.5|3000
1640268230000|2021-12-23 14:03:50|636.9|636.6|636.8|636.5|636.9|636.6|636.8|636.5|175
1640268240000|2021-12-23 14:04:00|636.7|636.4|636.6|636.2|636.7|636.4|636.6|636.2|4218
1640268250000|2021-12-23 14:04:10|636.7|636.4|636.7|636.5|636.7|636.5|636.7|636.4|817
1640268260000|2021-12-23 14:04:20|636.8|636.4|637.4|637.1|637.4|637.2|636.7|636.4|22158
1640268270000|2021-12-23 14:04:30|637.3|637|637.5|637.3|637.5|637.3|637.2|637|889
1640268280000|2021-12-23 14:04:40|637.4|637.2|637.5|637.3|637.5|637.3|637.3|637.2|872
1640268290000|2021-12-23 14:04:50|637.4|637.2|637.4|637.1|637.4|637.2|637.3|637.1|2564
1640268300000|2021-12-23 14:05:00|637.3|637|637.2|637|637.4|637.1|637.2|637|1859
1640268310000|2021-12-23 14:05:10|637.3|636.9|637.3|637|637.3|637.1|637|636.8|13210
1640268320000|2021-12-23 14:05:20|637.4|637.1|637.3|637|637.4|637.2|637.3|637|781
1640268330000|2021-12-23 14:05:30|637.4|637.1|637.3|637|637.4|637.1|637.2|636.9|1370
1640268350000|2021-12-23 14:05:50|637.2|636.9|637.3|637|637.3|637|637.1|636.9|477
1640268360000|2021-12-23 14:06:00|637.2|636.9|637.2|636.9|637.2|636.9|637.2|636.9|75
1640268370000|2021-12-23 14:06:10|637.1|636.8|637.1|636.8|637.1|636.9|636.8|636.6|19975
1640268380000|2021-12-23 14:06:20|637||637.1||637.1||636.9||104
1640268390000|2021-12-23 14:06:30|637|636.7|637.2|636.9|637.3|636.9|636.9|636.6|2189
1640268400000|2021-12-23 14:06:40|637.1|636.8|637.1|636.8|637.1|637|637.1|636.8|1780
1640268410000|2021-12-23 14:06:50|637.2|636.9|637.3|637.2|637.5|637.2|637.2|636.9|6737
1640268420000|2021-12-23 14:07:00|637.4|637.3|637.6|637.3|637.6|637.3|637.4|637.2|10622
1640268430000|2021-12-23 14:07:10||637.4||637.4||637.4||637.3|0
1640268440000|2021-12-23 14:07:20|637.7||637.6||637.7||637.6||0
1640268460000|2021-12-23 14:07:40|637.7|637.5|637.7|637.5|637.8|637.5|637.6|637.5|0
1640268480000|2021-12-23 14:08:00|637.8|637.6|637.6|637.4|637.9|637.6|637.6|637.4|2005
1640268500000|2021-12-23 14:08:20|637.5|637.3|637.9|637.8|638|637.9|637.5|637.2|86889
1640268510000|2021-12-23 14:08:30|638|637.7|637.9|637.8|638|637.9|637.9|637.7|13302
1640268520000|2021-12-23 14:08:40||637.7||637.7||637.7||637.7|717
1640268530000|2021-12-23 14:08:50||637.8||637.6||637.8||637.6|884
1640268560000|2021-12-23 14:09:20|638|637.7|637.9|637.7|638|637.8|637.9|637.7|1352
1640268580000|2021-12-23 14:09:40|637.8|637.6|637.9|637.5|637.9|637.6|637.8|637.5|1973
1640268600000|2021-12-23 14:10:00||637.6||637.7||637.7||637.6|805
1640268620000|2021-12-23 14:10:20|638|637.6|637.9|637.6|638|637.7|637.8|637.6|2981
1640268630000|2021-12-23 14:10:30||637.7||637.6||637.7||637.6|0
1640268640000|2021-12-23 14:10:40|637.8|637.5|637.3|637.1|637.8|637.5|637.1|636.8|4558
1640268650000|2021-12-23 14:10:50|637.4|637|637.3|637|637.4|637|637.2|636.9|1299
1640268660000|2021-12-23 14:11:00|637.4|637.1|637.5|637.3|637.5|637.3|637.2|637.1|18
1640268670000|2021-12-23 14:11:10|637.4|637.2|637.4|637.2|637.4|637.2|637.4|637.2|0
1640268680000|2021-12-23 14:11:20|637.5||637.5||637.5||637.5||0
1640268690000|2021-12-23 14:11:30|637.4|637.1|637.4|637.1|637.4|637.2|637.3|637|626
1640268720000|2021-12-23 14:12:00|637.3|637|637.4|637.1|637.5|637.3|637.3|637|7246
1640268730000|2021-12-23 14:12:10|637.3|637.2|637.3|637.1|637.3|637.2|637.2|637.1|554
1640268740000|2021-12-23 14:12:20|637.2|637.2|637.4|637.1|637.4|637.2|637.2|637.1|2420
1640268750000|2021-12-23 14:12:30|637.5||637.4||637.5||637.4||0
1640268760000|2021-12-23 14:12:40|637.3|637|637.2|636.9|637.3|637|637.2|636.9|1278
1640268770000|2021-12-23 14:12:50|637.3|637|637.4|637.2|637.4|637.2|637.3|637|0
1640268780000|2021-12-23 14:13:00|637.5||637.5||637.5||637.5||0
1640268800000|2021-12-23 14:13:20|637.4||637.5||637.5||637.4||0
1640268810000|2021-12-23 14:13:30|637.4||637.5||637.5||637.4||0
1640268830000|2021-12-23 14:13:50|637.6|637.3|637.6|637.3|637.7|637.5|637.6|637.3|2913
1640268840000|2021-12-23 14:14:00||637.4||637.4||637.4||637.4|0
1640268850000|2021-12-23 14:14:10|637.7|637.5|637.7|637.5|637.7|637.5|637.7|637.4|1000
1640268860000|2021-12-23 14:14:20|637.6|637.4|637.3|637|637.7|637.5|637.2|637|8969
1640268870000|2021-12-23 14:14:30|637.4|637.1|637.2|636.9|637.4|637.1|636.9|636.7|2740
1640268880000|2021-12-23 14:14:40|637.3||637.3||637.3||637.3||0
1640268890000|2021-12-23 14:14:50|637.6|637|637.5|637.2|637.7|637.5|637.5|637|22866
1640268900000|2021-12-23 14:15:00|637.6|637.3|637.7|637.4|637.7|637.4|637.6|637.3|0
1640268910000|2021-12-23 14:15:10|637.8||637.8||637.8||637.8||0
1640268920000|2021-12-23 14:15:20|637.9|637.5|637.5|637.3|637.9|637.6|637.5|637.3|16644
1640268930000|2021-12-23 14:15:30|637.6|637.4|637.8|637.4|637.8|637.4|637.6|637.4|0
1640268950000|2021-12-23 14:15:50|637.9|637.5|637.9|637.6|637.9|637.7|637.9|637.5|487
1640268960000|2021-12-23 14:16:00|637.8|637.8|637.8|637.6|637.8|637.8|637.8|637.6|61
1640268970000|2021-12-23 14:16:10|||||||||510
1640268980000|2021-12-23 14:16:20|637.7|637.5|637.6|637.3|637.7|637.5|637.5|637.3|8266
1640268990000|2021-12-23 14:16:30|637.7|637.4|637.7|637.4|637.7|637.4|637.7|637.4|0
1640269010000|2021-12-23 14:16:50|637.8|637.5|637.9|637.8|638|637.9|637.8|637.5|20518
1640269020000|2021-12-23 14:17:00|638|637.7|638.8|638.5|638.8|638.5|637.9|637.6|171105
1640269030000|2021-12-23 14:17:10|638.7|638.6|638.8|638.5|638.8|638.6|638.6|638.4|440
1640269040000|2021-12-23 14:17:20|638.7|638.4|638.5|638.3|638.7|638.4|638.4|638.3|405
1640269050000|2021-12-23 14:17:30|638.6||638.5||638.6||638.5||0
1640269060000|2021-12-23 14:17:40|638.6|638.4|638.6|638.3|638.6|638.4|638.6|638.3|410
1640269070000|2021-12-23 14:17:50|638.7|638.4|638.7|638.5|638.7|638.5|638.7|638.3|0
1640269080000|2021-12-23 14:18:00|638.6|638.4|638.4|638.2|638.6|638.4|638.4|638.2|2116
1640269090000|2021-12-23 14:18:10|638.3|638.1|638.2|637.9|638.4|638.2|638|637.8|2209
1640269100000|2021-12-23 14:18:20|638.1|637.8|637.8|637.7|638.1|637.8|637.8|637.7|0
1640269110000|2021-12-23 14:18:30|637.7|637.5|637.9|637.6|637.9|637.6|637.6|637.3|2225
1640269120000|2021-12-23 14:18:40|638|637.7|637.9|637.6|638|637.7|637.7|637.5|4000
1640269130000|2021-12-23 14:18:50|638|637.7|637.8|637.7|638.1|637.8|637.7|637.5|3573
1640269140000|2021-12-23 14:19:00|637.7|637.6|637.5|637.3|637.7|637.6|637.5|637.1|335
1640269150000|2021-12-23 14:19:10|637.4|637.2|637.5|637.2|637.5|637.3|637.4|637|987
1640269160000|2021-12-23 14:19:20|637.6|637.3|637.6|637.3|637.8|637.5|637.5|637.3|385
1640269170000|2021-12-23 14:19:30|637.5|637.2|637.5|637.3|637.6|637.3|637.5|637.2|0
1640269190000|2021-12-23 14:19:50|637.6||637.5||637.6||637.5||0
1640269200000|2021-12-23 14:20:00|637.4|637.2|636.9|636.7|637.4|637.2|636.9|636.7|2229
1640269210000|2021-12-23 14:20:10|637|636.6|637.1|636.8|637.1|636.8|636.9|636.6|0
1640269220000|2021-12-23 14:20:20|637.2|636.9|637.4|637.2|637.4|637.2|637.2|636.9|762
1640269230000|2021-12-23 14:20:30|637.5||637.5||637.5||637.5||0
1640269240000|2021-12-23 14:20:40|637.6|637.5|637.7|637.4|637.7|637.5|637.6|637.2|2100
1640269250000|2021-12-23 14:20:50|637.6|637.5|637.3|637.1|637.6|637.5|637.3|637.1|5714
1640269260000|2021-12-23 14:21:00|637.2|636.9|637.1|636.8|637.3|636.9|637|636.8|164
1640269270000|2021-12-23 14:21:10|637|636.7|636.7|636.5|637|636.7|636.6|636.3|1075
1640269280000|2021-12-23 14:21:20|636.8||636.8||636.9||636.8||0
1640269290000|2021-12-23 14:21:30|636.9|636.6|636.7|636.5|636.9|636.6|636.6|636.5|162
1640269300000|2021-12-23 14:21:40||636.4||636.4||636.4||636.4|0
1640269310000|2021-12-23 14:21:50|636.8|636.5|636.8|636.6|636.9|636.6|636.8|636.5|500
1640269320000|2021-12-23 14:22:00|636.9||636.7||636.9||636.7||0
1640269330000|2021-12-23 14:22:10|636.8|636.7|636.9|636.6|637|636.7|636.8|636.6|3309
1640269340000|2021-12-23 14:22:20|637|636.7|637.2|637|637.2|637|637|636.7|628
1640269350000|2021-12-23 14:22:30|637.3|637.1|637.3|637.1|637.3|637.1|637.3|637|0
1640269360000|2021-12-23 14:22:40|637.5|637.2|637.3|637|637.5|637.2|637.2|637|1817
1640269370000|2021-12-23 14:22:50|637.2|637.1|637.7|637.4|637.7|637.4|637.2|637|911
1640269380000|2021-12-23 14:23:00|637.8|637.5|637.7|637.5|637.8|637.5|637.7|637.5|2000
1640269390000|2021-12-23 14:23:10|637.6|637.4|637.4|637.2|637.6|637.4|637.3|637.1|3367
1640269400000|2021-12-23 14:23:20|637.3|637.1|637.4|637.1|637.4|637.2|637.2|637|923
1640269410000|2021-12-23 14:23:30|637.3|637|637.3|637|637.3|637.1|637.2|637|2500
1640269420000|2021-12-23 14:23:40|637.4|637.1|637.4|637.1|637.4|637.1|637.3|637|500
1640269450000|2021-12-23 14:24:10|637.3|637|637|636.7|637.3|637|637|636.7|770
1640269460000|2021-12-23 14:24:20|637.1|636.8|637.3|637.1|637.3|637.1|637.1|636.8|1874
1640269470000|2021-12-23 14:24:30|637.2|637|637.3|637|637.3|637.1|637.1|636.9|1613
1640269480000|2021-12-23 14:24:40|637.2|636.9|637.2|637|637.2|637|637.1|636.9|741
1640269490000|2021-12-23 14:24:50|637.3|636.9|637.3|637|637.3|637|637.3|636.9|0
1640269500000|2021-12-23 14:25:00|637.4|637.1|637.5|637.3|637.6|637.3|637.4|637.1|12000
1640269520000|2021-12-23 14:25:20|637.4|637.2|637.1|636.7|637.4|637.2|637|636.7|2817
1640269530000|2021-12-23 14:25:30|637.2|636.8|637.2|636.9|637.2|636.9|637.1|636.8|0
1640269540000|2021-12-23 14:25:40|637.1|636.8|637.1|636.8|637.1|636.8|637.1|636.8|0
1640269550000|2021-12-23 14:25:50|637.2|636.9|637.2|636.9|637.2|636.9|637.2|636.9|0
1640269560000|2021-12-23 14:26:00|637.1|636.8|636.8|636.5|637.1|636.8|636.7|636.4|2008
1640269570000|2021-12-23 14:26:10|636.9|636.6|637.1|636.7|637.1|636.7|636.9|636.6|3424
1640269580000|2021-12-23 14:26:20|637|636.8|636.6|636.3|637|636.9|636.3|636|17695
1640269590000|2021-12-23 14:26:30|636.7|636.4|636.7|636.4|636.7|636.4|636.7|636.4|0
1640269600000|2021-12-23 14:26:40|636.6|636.3|636.4|636.1|636.6|636.3|636.3|636|12931
1640269620000|2021-12-23 14:27:00|636.5|636.2|636.6|636.4|636.8|636.5|636.4|636.2|972
1640269630000|2021-12-23 14:27:10|636.5|636.3|636.5|636.2|636.6|636.4|636.4|636.1|4782
1640269640000|2021-12-23 14:27:20|636.6|636.3|636.3|636.1|636.6|636.3|636.3|636.1|1260
1640269650000|2021-12-23 14:27:30|636.2|636|636.3|636|636.3|636|636.2|636|192
1640269660000|2021-12-23 14:27:40|636.4|636.1|636.3|636.1|636.4|636.1|636.3|636|3
1640269670000|2021-12-23 14:27:50|636.4|636.2|636.4|636.1|636.4|636.2|636.3|636.1|714
1640269680000|2021-12-23 14:28:00|636.3|636.2|636.1|635.9|636.3|636.2|636.1|635.9|2154
1640269690000|2021-12-23 14:28:10|636.3|636|636.3|636|636.3|636|636.2|636|66
1640269700000|2021-12-23 14:28:20|636.4|635.9|636|635.7|636.5|635.9|636|635.6|2256
1640269720000|2021-12-23 14:28:40|636.1|635.6|635.9|635.7|636.1|635.7|635.9|635.6|1200
1640269740000|2021-12-23 14:29:00|635.8|635.6|635.9|635.6|635.9|635.6|635.8|635.6|553
1640269750000|2021-12-23 14:29:10|635.8||635.8||635.8||635.8||0
1640269760000|2021-12-23 14:29:20|635.9|635.7|635.8|635.6|635.9|635.7|635.7|635.6|0
1640269770000|2021-12-23 14:29:30|635.9|635.7|635.8|635.6|635.9|635.7|635.8|635.6|0
1640269780000|2021-12-23 14:29:40|635.9||635.9||635.9||635.9||0
1640269790000|2021-12-23 14:29:50|636|635.7|636.6|636.2|636.6|636.2|636|635.7|3008
1640269800000|2021-12-23 14:30:00|636.5|636.1|635.5|635.2|636.5|636.1|635.5|635.1|5053
1640269810000|2021-12-23 14:30:10|635.4|635.3|635.3|635|635.5|635.3|635.2|635|11084
1640269820000|2021-12-23 14:30:20|635.4|635.1|635.8|635.5|635.9|635.5|635.4|635.1|1076
1640269830000|2021-12-23 14:30:30|635.7|635.4|635.8|635.5|635.8|635.6|635.3|635|7965
1640269840000|2021-12-23 14:30:40|635.7|635.2|635.3|635.1|635.7|635.2|635.2|635|15258
1640269850000|2021-12-23 14:30:50|635.2|635|634.9|634.6|635.2|635|634.7|634.3|4472
1640269860000|2021-12-23 14:31:00|634.8|634.5|634.7|634.4|634.8|634.6|634.6|634.3|345
1640269870000|2021-12-23 14:31:10|634.6|634.1|634.2|633.9|634.6|634.2|634.1|633.9|10523
1640269880000|2021-12-23 14:31:20|634.1|634|634.3|634.1|634.6|634.4|634.1|633.9|11162
1640269890000|2021-12-23 14:31:30|634.4|634.2|634.9|634.6|634.9|634.6|634.4|634.2|887
1640269900000|2021-12-23 14:31:40|635|634.7|634.8|634.5|635|634.8|634.6|634.3|5514
1640269910000|2021-12-23 14:31:50|634.7|634.6|634.4|634.1|634.8|634.6|634.4|634.1|8495
1640269920000|2021-12-23 14:32:00|634.5|634|635.4|635.1|635.5|635.2|634.5|634|6559
1640269930000|2021-12-23 14:32:10|635.5|635.2|635.2|634.7|635.5|635.2|635.2|634.7|2261
1640269940000|2021-12-23 14:32:20|635.1|634.8|634.6|634.3|635.2|634.9|634.6|634.3|650
1640269950000|2021-12-23 14:32:30|634.5|634.2|634.2|633.8|634.6|634.2|634.2|633.8|294
1640269960000|2021-12-23 14:32:40|634.1|633.9|634.4|634|634.4|634|634|633.9|0
1640269970000|2021-12-23 14:32:50|634.3|633.9|634.6|634.3|634.6|634.3|634.2|633.9|400
1640269980000|2021-12-23 14:33:00|634.5|634.2|634.3|634|634.5|634.3|634.2|633.9|3075
1640269990000|2021-12-23 14:33:10|634.2|633.9|634|633.8|634.2|633.9|633.9|633.6|750
1640270000000|2021-12-23 14:33:20|633.9|633.7|633.3|632.9|634|633.7|633.2|632.9|359
1640270010000|2021-12-23 14:33:30|633.2|632.8|633.3|632.8|633.3|632.9|633|632.7|883
1640270020000|2021-12-23 14:33:40|633.4|632.9|633.5|633.2|633.5|633.2|633.4|632.9|0
1640270030000|2021-12-23 14:33:50|633.4|633.1|633.1|632.9|633.4|633.1|632.9|632.7|1673
1640270040000|2021-12-23 14:34:00|633|632.7|632.7|632.3|633|632.7|632.4|632.3|2621
1640270050000|2021-12-23 14:34:10|632.6|632.4|632.8|632.6|632.8|632.6|632.5|632.4|1000
1640270060000|2021-12-23 14:34:20|632.7|632.4|632.9|632.5|632.9|632.6|632.5|632.2|1161
1640270070000|2021-12-23 14:34:30|633|632.6|633.1|632.7|633.2|632.8|632.9|632.5|0
1640270080000|2021-12-23 14:34:40|633|632.6|633.1|632.7|633.1|632.7|632.9|632.6|2197
1640270090000|2021-12-23 14:34:50|633|632.8|633.1|632.7|633.2|632.8|633|632.6|200
1640270100000|2021-12-23 14:35:00|633|632.6|632.6|632.2|633|632.6|632.5|632.2|1028
1640270110000|2021-12-23 14:35:10|632.5|632.1|632.5|632.2|632.6|632.2|632.3|632|787
1640270120000|2021-12-23 14:35:20|632.6|632.3|632.6|632.4|632.6|632.4|632.5|632.2|1260
1640270130000|2021-12-23 14:35:30|632.8|632.5|633.1|632.8|633.1|632.8|632.8|632.5|931
1640270140000|2021-12-23 14:35:40|633.2|632.7|633.1|632.8|633.2|632.8|633|632.6|2775
1640270150000|2021-12-23 14:35:50|633|632.6|632.8|632.6|633|632.6|632.8|632.6|312
1640270160000|2021-12-23 14:36:00|632.7|632.7|633.2|632.8|633.2|632.9|632.7|632.6|1680
1640270170000|2021-12-23 14:36:10|633.1|632.9|633.3|633|633.4|633|633|632.7|1049
1640270180000|2021-12-23 14:36:20|633.2|632.8|632.7|632.5|633.2|632.8|632.6|632.4|2350
1640270190000|2021-12-23 14:36:30|632.6|632.3|632.4|632|632.6|632.3|632.2|632|1704
1640270200000|2021-12-23 14:36:40|632.3|632.1|632.4|632.1|632.5|632.2|632.2|632|0
1640270210000|2021-12-23 14:36:50|632.5|632.2|632.3|632|632.5|632.2|632.3|632|1162
1640270220000|2021-12-23 14:37:00|632.2||632.2||632.2||632.2||0
1640270230000|2021-12-23 14:37:10|632.3|632.1|632.3|632|632.6|632.3|632.3|632|1832
1640270240000|2021-12-23 14:37:20|632.4|631.9|632.1|631.9|632.4|632|632|631.8|5299
1640270250000|2021-12-23 14:37:30|632.3|632|632.5|632.2|632.7|632.4|632.2|632|108200
1640270260000|2021-12-23 14:37:40|632.6|632.3|631.7|631.3|632.6|632.3|631.6|631.2|4762
1640270270000|2021-12-23 14:37:50|631.6|631.4|631.5|631.1|631.8|631.5|631.4|631.1|1529
1640270280000|2021-12-23 14:38:00|631.4|631|631.3|630.9|631.5|631.2|631.3|630.8|0
1640270290000|2021-12-23 14:38:10|631.2|630.8|631.2|630.8|631.2|630.9|631.2|630.8|0
1640270300000|2021-12-23 14:38:20|631.1|630.9|630.9|630.5|631.1|630.9|630.8|630.5|6028
1640270310000|2021-12-23 14:38:30|631|630.6|631.1|630.6|631.1|630.7|631|630.6|0
1640270320000|2021-12-23 14:38:40|630.8|630.5|631|630.6|631.1|630.7|630.8|630.5|67
1640270330000|2021-12-23 14:38:50|631.1|630.7|630.9|630.5|631.1|630.8|630.9|630.5|0
1640270340000|2021-12-23 14:39:00|630.8|630.4|630.6|630.3|630.8|630.5|630.6|630.2|2175
1640270350000|2021-12-23 14:39:10|630.5|630.2|630.4|630|630.5|630.3|630.4|630|0
1640270360000|2021-12-23 14:39:20|630.3|630.1|630.2|630|630.4|630.1|630.2|630|1183
1640270370000|2021-12-23 14:39:30|630.3|630.1|630.3|630|630.6|630.2|630.2|629.8|6978
1640270380000|2021-12-23 14:39:40|630.4|630.1|630.1|629.8|630.4|630.1|630.1|629.8|0
1640270390000|2021-12-23 14:39:50|630|629.7|629.9|629.5|630.1|629.7|629.7|629.4|4078
1640270400000|2021-12-23 14:40:00|629.8|629.4|629.5|629.1|629.8|629.5|629.4|629|4018
1640270410000|2021-12-23 14:40:10|629.6|629.2|629|628.8|629.7|629.3|629|628.8|5145
1640270420000|2021-12-23 14:40:20|628.9|628.6|629|628.7|629.1|628.8|628.8|628.6|351
1640270430000|2021-12-23 14:40:30|628.9|628.8|628.9|628.6|629|628.9|628.8|628.6|4224
1640270450000|2021-12-23 14:40:50|629|628.7|629.1|628.8|629.2|629|628.9|628.7|2487
1640270460000|2021-12-23 14:41:00|629.2|629|629.4|629.1|629.8|629.3|629.2|629|16000
1640270470000|2021-12-23 14:41:10|629.5|629.2|629.4|629.1|629.7|629.3|629.4|629.1|231
1640270480000|2021-12-23 14:41:20|629.5|629|629|628.6|629.5|629|628.9|628.6|2397
1640270490000|2021-12-23 14:41:30|628.9|628.7|629|628.7|629|628.7|628.9|628.6|0
1640270500000|2021-12-23 14:41:40|628.9|628.6|628.8|628.5|629|628.7|628.8|628.4|7245
1640270510000|2021-12-23 14:41:50|628.9|628.3|629|628.7|629|628.8|628.9|628.3|0
1640270520000|2021-12-23 14:42:00|628.9||629||629||628.9||0
1640270530000|2021-12-23 14:42:10|629.2|628.8|629.1|628.8|629.3|628.9|629.1|628.8|127
1640270540000|2021-12-23 14:42:20|629.2|628.9|629.3|629|629.5|629.2|629.2|628.9|1637
1640270550000|2021-12-23 14:42:30|629.2|628.9|629|628.6|629.2|628.9|628.8|628.4|1630
1640270560000|2021-12-23 14:42:40|628.9|628.5|628.7|628.5|628.9|628.6|628.6|628.1|1162
1640270570000|2021-12-23 14:42:50|628.6|628.3|628.6|628.2|628.6|628.4|628.5|628.1|276
1640270580000|2021-12-23 14:43:00|628.7||628.6||628.7||628.6||0
1640270590000|2021-12-23 14:43:10|628.5|628.1|628.7|628.5|628.7|628.5|628.5|628|3650
1640270600000|2021-12-23 14:43:20|628.8|628.6|628.9|628.6|629|628.8|628.7|628.5|279
1640270610000|2021-12-23 14:43:30|628.8|628.5|628.8|628.4|628.8|628.5|628.4|628.3|2572
1640270620000|2021-12-23 14:43:40|628.7|628.3|628.8|628.4|628.8|628.4|628.6|628.3|0
1640270630000|2021-12-23 14:43:50|628.7|628.2|628.6|628.3|628.7|628.3|628.4|628.1|3133
1640270640000|2021-12-23 14:44:00|628.7|628.4|629|628.7|629|628.7|628.6|628.3|0
1640270650000|2021-12-23 14:44:10|629.1|628.8|629|628.8|629.2|628.8|629|628.8|0
1640270660000|2021-12-23 14:44:20|629.2|628.6|628.8|628.5|629.2|628.6|628.8|628.5|7660
1640270670000|2021-12-23 14:44:30|628.9|628.6|629|628.6|629|628.7|628.9|628.5|1018
1640270680000|2021-12-23 14:44:40|629.1|628.7|629.1|628.8|629.2|629|628.8|628.6|9194
1640270690000|2021-12-23 14:44:50|629|628.7|628.5|628.1|629|628.7|628.4|628|4903
1640270700000|2021-12-23 14:45:00|628.4|628|628.2|628|628.5|628.1|628|627.8|6256
1640270710000|2021-12-23 14:45:10|628.3|627.8|628.2|627.9|628.3|628|628.1|627.7|1456
1640270720000|2021-12-23 14:45:20|628.3|628|628.5|628.1|628.5|628.2|628.1|628|711
1640270730000|2021-12-23 14:45:30|628.4||628.4||628.5||628.4||0
1640270740000|2021-12-23 14:45:40|628.5|628.2|628.4|628.1|628.5|628.2|628.4|628.1|0
1640270750000|2021-12-23 14:45:50|628.5|628.2|628.5|628.2|628.6|628.3|628.4|628.1|2083
1640270770000|2021-12-23 14:46:10|628.4|628.1|627.9|627.7|628.5|628.2|627.9|627.6|5822
1640270780000|2021-12-23 14:46:20|627.8|627.5|627.8|627.5|628.2|627.9|627.8|627.4|5079
1640270790000|2021-12-23 14:46:30|627.7|627.4|627.7|627.4|627.7|627.4|627.6|627.2|2798
1640270800000|2021-12-23 14:46:40|627.8|627.5|627.7|627.3|627.9|627.5|627.5|627.2|3348
1640270810000|2021-12-23 14:46:50|627.8|627.4|628|627.8|628.1|627.8|627.7|627.4|11320
1640270820000|2021-12-23 14:47:00|627.9|627.5|627.9|627.5|628|627.7|627.7|627.5|1830
1640270830000|2021-12-23 14:47:10|627.8|627.4|627.7|627.4|627.8|627.4|627.5|627.1|0
1640270840000|2021-12-23 14:47:20|627.8|627.3|628.2|627.8|628.2|627.8|627.8|627.3|329
1640270850000|2021-12-23 14:47:30|628.1|627.7|628.1|627.8|628.1|627.8|628.1|627.7|0
1640270860000|2021-12-23 14:47:40|628.2||628.1||628.2||628.1||0
1640270870000|2021-12-23 14:47:50|628.2||628||628.2||628||0
1640270880000|2021-12-23 14:48:00|627.9|627.7|627.5|627.2|627.9|627.7|627.3|627.2|2714
1640270890000|2021-12-23 14:48:10|627.4|627.1|627.3|627|627.4|627.2|627.1|627|7062
1640270900000|2021-12-23 14:48:20|627.2|626.9|627.1|626.8|627.2|627|626.9|626.6|4852
1640270910000|2021-12-23 14:48:30|627|626.6|626.8|626.5|627|626.6|626.6|626.3|2911
1640270920000|2021-12-23 14:48:40|626.7|626.6|626.8|626.5|626.8|626.6|626.6|626.5|9168
1640270930000|2021-12-23 14:48:50|626.7|626.3|626.7|626.3|626.9|626.6|626.5|626.3|2885
1640270940000|2021-12-23 14:49:00|626.6|626.2|626.7|626.3|626.7|626.4|626.5|626.2|0
1640270950000|2021-12-23 14:49:10|626.9|626.4|627|626.7|627|626.9|626.9|626.4|109
1640270960000|2021-12-23 14:49:20|626.9|626.8|627.3|627|627.3|627.2|626.8|626.7|8135
1640270970000|2021-12-23 14:49:30|627.2|626.9|627.1|626.7|627.3|626.9|626.9|626.7|411
1640270980000|2021-12-23 14:49:40|627|626.6|626.5|626.2|627|626.6|626.5|626.2|3328
1640270990000|2021-12-23 14:49:50|626.6|626.3|626.5|626.2|626.8|626.5|626.5|626.2|372
1640271000000|2021-12-23 14:50:00|626.6|626|626.5|626.1|626.6|626.1|626.2|626|3756
1640271010000|2021-12-23 14:50:10|626.4|626|626.3|625.9|626.4|626.1|626|625.8|24799
1640271020000|2021-12-23 14:50:20|626.2|625.8|625.9|625.6|626.3|626|625.9|625.6|1849
1640271030000|2021-12-23 14:50:30|626|625.7|626|625.7|626|625.7|626|625.7|0
1640271040000|2021-12-23 14:50:40||625.6||625.8||625.8||625.6|0
1640271050000|2021-12-23 14:50:50|625.9|625.9|626|625.8|626|625.9|625.9|625.8|1476
1640271060000|2021-12-23 14:51:00|625.9|625.7|625.7|625.6|626|625.7|625.7|625.6|3324
1640271070000|2021-12-23 14:51:10|625.9|625.7|626|625.7|626|625.8|625.9|625.7|1491
1640271080000|2021-12-23 14:51:20|625.9|625.8|625.3|625.1|625.9|625.8|625.1|625|50820
1640271090000|2021-12-23 14:51:30|625.5|625.2|625.5|625.2|625.6|625.3|625.5|625.1|401
1640271100000|2021-12-23 14:51:40|625.4|625.1|624.5|624.2|625.4|625.1|624.5|624.1|5508
1640271110000|2021-12-23 14:51:50|624.6|624.3|624.2|623.9|624.6|624.3|624|623.7|1345
1640271120000|2021-12-23 14:52:00|624.1|623.5|623.8|623.4|624.2|623.6|623.5|623.3|36759
1640271130000|2021-12-23 14:52:10|623.9|623.5|624.3|623.9|624.4|624|623.7|623.5|1199
1640271140000|2021-12-23 14:52:20|624.4|624|624.7|624.4|624.9|624.5|624.4|624|2075
1640271150000|2021-12-23 14:52:30|624.8|624.3|624.9|624.5|624.9|624.5|624.5|624.3|278
1640271160000|2021-12-23 14:52:40|624.8|624.6|625|624.7|625.3|625.1|624.8|624.6|6921
1640271170000|2021-12-23 14:52:50|625.1|624.8|624.9|624.7|625.2|624.8|624.9|624.7|400
1640271180000|2021-12-23 14:53:00|624.8|624.6|624.9|624.6|624.9|624.6|624.7|624.5|1730
1640271190000|2021-12-23 14:53:10|624.8|624.5|624.8|624.6|624.8|624.6|624.6|624.5|4219
1640271200000|2021-12-23 14:53:20|625|624.7|625.2|624.9|625.2|624.9|625|624.7|621
1640271210000|2021-12-23 14:53:30||624.8||624.8||624.8||624.7|0
1640271220000|2021-12-23 14:53:40|625.1|624.9|625.6|625.4|625.7|625.4|625.1|624.9|1569
1640271230000|2021-12-23 14:53:50|625.7|625.5|625.6|625.3|625.9|625.5|625.6|625.3|2478
1640271240000|2021-12-23 14:54:00|625.5|625.2|625.6|625.2|625.6|625.3|625.4|625.2|2410
1640271250000|2021-12-23 14:54:10|625.5|625.1|625.3|625|625.5|625.1|625.2|625|1610
1640271260000|2021-12-23 14:54:20|625.2|624.9|625.1|624.8|625.3|624.9|625|624.8|1770
1640271270000|2021-12-23 14:54:30|625.2|624.9|625.3|624.9|625.3|625|625.1|624.9|1529
1640271280000|2021-12-23 14:54:40|625.2|625|625.6|625.2|625.6|625.2|625|624.9|21251
1640271290000|2021-12-23 14:54:50|625.7|625.3|625.9|625.6|626|625.6|625.6|625.3|12993
1640271300000|2021-12-23 14:55:00|625.8|625.4|625.4|625.1|625.8|625.4|625.3|625.1|8712
1640271310000|2021-12-23 14:55:10|625.3|624.9|625.3|624.9|625.4|625|625.1|624.9|446
1640271320000|2021-12-23 14:55:20|625.2|624.8|625|624.8|625.3|624.8|624.9|624.8|2323
1640271330000|2021-12-23 14:55:30|624.7|624.6|624.5|624.3|625|624.7|624.5|624.3|4113
1640271340000|2021-12-23 14:55:40|624.6|624.4|624.9|624.5|624.9|624.5|624.6|624.3|0
1640271350000|2021-12-23 14:55:50|624.8|624.6|625.1|624.7|625.1|624.7|624.8|624.6|0
1640271360000|2021-12-23 14:56:00|625.2|624.9|625.2|624.9|625.2|625|625.2|624.9|335
1640271370000|2021-12-23 14:56:10|625.3|625|625.1|624.9|625.3|625|625.1|624.9|0
1640271380000|2021-12-23 14:56:20|625.2|625|625.3|625|625.6|625.1|625.2|624.9|6133
1640271390000|2021-12-23 14:56:30|625.4|625.1|625.3|625|625.5|625.1|625.2|625|487
1640271400000|2021-12-23 14:56:40|625.4|625.1|625.7|625.3|625.7|625.3|625.4|625.1|0
1640271410000|2021-12-23 14:56:50|625.6|625.4|625.9|625.5|625.9|625.5|625.6|625.4|0
1640271420000|2021-12-23 14:57:00|625.8|625.6|625.9|625.5|625.9|625.6|625.8|625.5|0
1640271430000|2021-12-23 14:57:10|626|625.6|625.9|625.7|626|625.7|625.9|625.6|0
1640271440000|2021-12-23 14:57:20|626|625.8|625.7|625.4|626.3|626|625.7|625.4|4488
1640271450000|2021-12-23 14:57:30|625.8|625.5|626.3|625.9|626.3|625.9|625.8|625.4|1974
1640271460000|2021-12-23 14:57:40|626.2|626|626.4|626|626.4|626|626.2|625.9|0
1640271470000|2021-12-23 14:57:50|626.3||626.3||626.4||626.3||0
1640271480000|2021-12-23 14:58:00|626.4|626.1|626.3|626|626.4|626.1|626.2|626|323
1640271490000|2021-12-23 14:58:10|626.2||626.2||626.2||626.2||0
1640271500000|2021-12-23 14:58:20||626.1||626.1||626.1||626|1354
1640271510000|2021-12-23 14:58:30|626.4||626.4||626.5||626.4||328
1640271520000|2021-12-23 14:58:40|626.5|626.2|626.6|626.2|626.6|626.2|626.5|626.2|0
1640271530000|2021-12-23 14:58:50|626.5|626.3|626.7|626.3|626.7|626.3|626.5|626.2|1872
1640271540000|2021-12-23 14:59:00|626.8|626.4|626.8|626.5|626.8|626.5|626.8|626.4|0
1640271550000|2021-12-23 14:59:10|626.9|626.6|626.8|626.6|627|626.6|626.7|626.5|1086
1640271560000|2021-12-23 14:59:20|626.9|626.7|627|626.6|627|626.7|626.7|626.6|1170
1640271570000|2021-12-23 14:59:30|626.9|626.7|627|626.7|627|626.8|626.9|626.6|1434
1640271580000|2021-12-23 14:59:40|627.1|626.8|627.5|627.2|627.7|627.2|627.1|626.8|20153
1640271590000|2021-12-23 14:59:50|627.6|627.1|627.9|627.5|628.2|627.6|627.4|627.1|6353
1640271600000|2021-12-23 15:00:00|628.1||627.8||628.1||627.6||667
1640271610000|2021-12-23 15:00:10|627.7|627.4|627.6|627.4|627.8|627.4|627.6|627.4|361
1640271620000|2021-12-23 15:00:20|627.7|627.3|627.7|627.5|627.9|627.6|627.6|627.3|1177
1640271630000|2021-12-23 15:00:30|627.8|627.6|627.7|627.5|628|627.6|627.6|627.3|1866
1640271640000|2021-12-23 15:00:40|627.6|627.3|627.2|627|627.6|627.4|627.2|627|30132
1640271650000|2021-12-23 15:00:50|627.1|626.9|627|626.6|627.2|626.9|626.9|626.6|3955
1640271660000|2021-12-23 15:01:00|627.2|626.7|626.8|626.6|627.2|626.7|626.8|626.6|10
1640271670000|2021-12-23 15:01:10|626.7|626.5|626.7|626.4|627.1|627|626.5|626.4|90341
1640271680000|2021-12-23 15:01:20|626.6|626.5|626.7|626.4|626.7|626.5|626.5|626.4|438
1640271690000|2021-12-23 15:01:30||626.5||626.4||626.5||626.4|400
1640271700000|2021-12-23 15:01:40|626.6|626.5|626.7|626.4|626.7|626.5|626.6|626.4|4842
1640271710000|2021-12-23 15:01:50|626.6||626.7||626.7||626.6||0
1640271720000|2021-12-23 15:02:00|626.8|626.5|627.6|627.2|627.6|627.2|626.6|626.4|5704
1640271730000|2021-12-23 15:02:10|627.7|627.3|627.1|626.8|627.9|627.5|627.1|626.8|4359
1640271740000|2021-12-23 15:02:20|627|626.7|626.9|626.5|627|626.7|626.7|626.5|2415
1640271750000|2021-12-23 15:02:30|626.8|626.4|626.8|626.4|626.8|626.5|626.5|626.4|23
1640271760000|2021-12-23 15:02:40|626.9|626.5|627.1|626.7|627.2|626.7|626.9|626.5|505
1640271770000|2021-12-23 15:02:50|627||626.9||627.1||626.8||0
1640271780000|2021-12-23 15:03:00|626.8|626.5|626.8|626.5|626.9|626.7|626.7|626.5|2506
1640271790000|2021-12-23 15:03:10|626.9|626.6|627|626.8|627|626.9|626.9|626.6|363
1640271800000|2021-12-23 15:03:20|627.1|626.9|627|626.8|627.2|626.9|626.9|626.8|763
1640271810000|2021-12-23 15:03:30|626.9|626.7|626.8|626.5|626.9|626.7|626.7|626.5|2351
1640271820000|2021-12-23 15:03:40|626.7|626.6|626.7|626.4|626.7|626.6|626.5|626.4|3171
1640271830000|2021-12-23 15:03:50|626.6||626.6||626.7||626.6||2458
1640271840000|2021-12-23 15:04:00|626.5|626.3|626.3|626.1|626.5|626.3|626.2|625.9|3861
1640271850000|2021-12-23 15:04:10|626.4||626.4||626.4||626.2||0
1640271860000|2021-12-23 15:04:20|626.3|626|626.2|626|626.4|626|626.1|626|2099
1640271870000|2021-12-23 15:04:30|626.3|625.8|626|625.7|626.3|625.8|626|625.7|1009
1640271880000|2021-12-23 15:04:40|626.1|625.8|626.1|625.7|626.1|625.8|626|625.7|0
1640271890000|2021-12-23 15:04:50|626.2|625.8|626.4|626|626.4|626|626.2|625.8|0
1640271900000|2021-12-23 15:05:00|626.5|626.1|626.7|626.4|626.7|626.4|626.5|626.1|2656
1640271910000|2021-12-23 15:05:10|626.6|626.3|626.5|626.3|626.6|626.3|626.4|626.3|285
1640271920000|2021-12-23 15:05:20|626.4|626.1|626.2|625.9|626.5|626.3|626.2|625.9|2220
1640271930000|2021-12-23 15:05:30|626.3|626|626.4|626.1|626.4|626.1|626.3|626|0
1640271940000|2021-12-23 15:05:40|626.5|626.2|626.3|626.1|626.8|626.5|626.3|626.1|2309
1640271950000|2021-12-23 15:05:50|626.4|626.2|626.5|626.1|626.5|626.2|626.4|626.1|400
1640271960000|2021-12-23 15:06:00|626.4|626|626.3|626|626.5|626.1|626.2|625.9|0
1640271970000|2021-12-23 15:06:10|626.4||626.5||626.5||626.3||0
1640271980000|2021-12-23 15:06:20|626.4|626.1|626.5|626.1|626.5|626.2|626.2|626.1|3502
1640272000000|2021-12-23 15:06:40|626.6|626.2|626.6|626.4|626.6|626.4|626.5|626.2|2000
1640272010000|2021-12-23 15:06:50|626.7|626.5|626.8|626.5|626.8|626.5|626.7|626.5|0
1640272020000|2021-12-23 15:07:00|626.9|626.6|626.4|626.1|626.9|626.8|626.3|626.1|4800
1640272030000|2021-12-23 15:07:10|626.3|626|626.1|625.7|626.3|626|625.9|625.6|5274
1640272040000|2021-12-23 15:07:20|626.2|625.8|626.1|625.9|626.2|625.9|626.1|625.8|208
1640272050000|2021-12-23 15:07:30|626|625.7|626|625.7|626|625.7|625.9|625.6|362
1640272060000|2021-12-23 15:07:40|626.1|625.8|626.1|625.8|626.1|625.9|626|625.7|1105
1640272070000|2021-12-23 15:07:50|626|625.7|626.1|625.8|626.1|625.8|625.9|625.7|3914
1640272080000|2021-12-23 15:08:00|626.2|625.9|626|625.8|626.2|625.9|626|625.7|10000
1640272090000|2021-12-23 15:08:10|626.1|625.9|626.2|625.9|626.2|625.9|626.1|625.8|0
1640272100000|2021-12-23 15:08:20|626.1|625.8|625.8|625.5|626.1|625.8|625.7|625.5|2790
1640272110000|2021-12-23 15:08:30|625.7|625.7|625.5|625.2|625.9|625.7|625.4|625.2|2661
1640272120000|2021-12-23 15:08:40|625.6|625.1|625.6|625.5|625.7|625.5|625.6|625.1|4502
1640272130000|2021-12-23 15:08:50|625.8|625.6|626.1|625.8|626.2|625.8|625.8|625.5|18235
1640272140000|2021-12-23 15:09:00|626|625.9|626.3|626|626.3|626|626|625.9|510
1640272150000|2021-12-23 15:09:10|626.2||626.2||626.2||626.2||0
1640272160000|2021-12-23 15:09:20|626.3|626.1|626.5|626.2|626.6|626.2|626.3|626.1|679
1640272170000|2021-12-23 15:09:30|626.4|626.3|626.9|626.6|626.9|626.6|626.4|626.3|533
1640272180000|2021-12-23 15:09:40|626.8|626.5|626.8|626.5|626.8|626.5|626.8|626.5|0
1640272190000|2021-12-23 15:09:50|626.7|626.4|626.6|626.3|626.7|626.4|626.5|626.3|2998
1640272200000|2021-12-23 15:10:00|626.5||626.5||626.5||626.5||0
1640272210000|2021-12-23 15:10:10|626.6|626.4|626.9|626.6|627|626.7|626.6|626.4|417
1640272220000|2021-12-23 15:10:20||626.7||626.7||626.7||626.6|596
1640272230000|2021-12-23 15:10:30|627|626.8|627.7|627.4|627.7|627.4|627|626.8|2982
1640272240000|2021-12-23 15:10:40|627.6|627.3|627.4|627.2|627.8|627.3|627.3|627.2|2768
1640272250000|2021-12-23 15:10:50|627.3|627|627.3|627|627.4|627.1|627.2|627|1548
1640272260000|2021-12-23 15:11:00||627.1||627.1||627.1||627.1|0
1640272270000|2021-12-23 15:11:10|627.4|627.2|627.3|627.1|627.4|627.2|627.2|627|3373
1640272280000|2021-12-23 15:11:20|627.2|627|627.1|626.8|627.3|627.1|627|626.7|1526
1640272290000|2021-12-23 15:11:30||626.7||626.7||626.7||626.7|0
1640272310000|2021-12-23 15:11:50||626.8||626.9||626.9||626.8|0
1640272320000|2021-12-23 15:12:00|627|626.8|626.8|626.5|627|626.8|626.7|626.4|1262
1640272330000|2021-12-23 15:12:10|626.7|626.4|626.7|626.5|626.7|626.5|626.5|626.3|942
1640272340000|2021-12-23 15:12:20|626.6|626.6|626.7|626.4|626.8|626.6|626.5|626.4|456
1640272350000|2021-12-23 15:12:30|626.6||626.6||626.6||626.5||5947
1640272360000|2021-12-23 15:12:40|626.5|626.3|626.4|626.2|626.5|626.3|626.2|626|18177
1640272370000|2021-12-23 15:12:50|626.5|626.1|626.5|626.1|626.5|626.1|626.4|626.1|1000
1640272380000|2021-12-23 15:13:00|626.4||626.4||626.4||626.4||0
1640272390000|2021-12-23 15:13:10|626.5|626.2|626.5|626.2|626.6|626.4|626.5|626.2|369
1640272400000|2021-12-23 15:13:20|626.4|626.1|626.7|626.5|626.7|626.5|626.2|626.1|4355
1640272410000|2021-12-23 15:13:30|626.8|626.6|627.1|626.9|627.1|626.9|626.7|626.6|1846
1640272420000|2021-12-23 15:13:40|627.2|627|627.4|627.1|627.4|627.1|627.1|627|597
1640272430000|2021-12-23 15:13:50||627.2||627.2||627.3||627.2|400
1640272440000|2021-12-23 15:14:00|627.6|627.3|627.6|627.3|627.7|627.4|627.5|627.3|10246
1640272450000|2021-12-23 15:14:10|627.7|627.4|627.7|627.4|627.7|627.4|627.6|627.3|0
1640272460000|2021-12-23 15:14:20|627.6|627.5|627.3|627.1|627.6|627.5|627.2|627.1|4959
1640272470000|2021-12-23 15:14:30|627.4|627.4|627.7|627.5|627.7|627.5|627.4|627.4|1560
1640272480000|2021-12-23 15:14:40|627.8|627.6|628.6|628.3|628.6|628.3|627.7|627.6|5112
1640272490000|2021-12-23 15:14:50|628.5|628.4|628.6|628.3|628.6|628.5|628.5|628.3|1057
1640272500000|2021-12-23 15:15:00||628.4||628.4||628.4||628.3|0
1640272520000|2021-12-23 15:15:20|628.7|628.5|628.6|628.4|628.9|628.6|628.5|628.3|729
1640272530000|2021-12-23 15:15:30|628.7|628.5|629.4|629.1|629.7|629.4|628.7|628.5|10634
1640272540000|2021-12-23 15:15:40|629.3|629|629.2|629|629.3|629|629.1|628.9|2832
1640272550000|2021-12-23 15:15:50|629.1|628.9|629.2|628.9|629.3|629|629.1|628.9|6
1640272560000|2021-12-23 15:16:00|629.1|629|629.2|629|629.4|629.1|629.1|629|1325
1640272570000|2021-12-23 15:16:10|629.3|629.1|629|628.7|629.6|629.2|629|628.6|6570
1640272580000|2021-12-23 15:16:20|628.9|628.8|628.5|628.2|629|628.8|628.3|628.1|619
1640272590000|2021-12-23 15:16:30|628.6|628.3|628.7|628.3|628.7|628.3|628.6|628.2|0
1640272610000|2021-12-23 15:16:50|628.5|628.2|628.5|628.3|628.5|628.3|628.5|628.2|0
1640272620000|2021-12-23 15:17:00|628.4|628.1|628.4|628.1|628.4|628.1|628.3|628.1|228
1640272640000|2021-12-23 15:17:20|628.2|628|628.4|628|628.4|628.1|628.2|628|2368
1640272650000|2021-12-23 15:17:30|628.5|628.1|628.7|628.3|628.7|628.4|628.5|628.1|505
1640272660000|2021-12-23 15:17:40|628.6|628.4|628.5|628.3|628.6|628.4|628.5|628.2|0
1640272680000|2021-12-23 15:18:00|628.4|628.2|628.4|628.2|628.4|628.2|628.4|628.2|236
1640272690000|2021-12-23 15:18:10|628.3|628.3|628.5|628.2|628.5|628.3|628.3|628.2|2
1640272700000|2021-12-23 15:18:20|628.7|628.3|628.6|628.4|628.8|628.5|628.6|628.3|884
1640272710000|2021-12-23 15:18:30|628.7|628.5|628.8|628.4|628.9|628.6|628.4|628.3|6102
1640272720000|2021-12-23 15:18:40|628.7|628.5|628.5|628.3|628.8|628.6|628.5|628.3|2523
1640272730000|2021-12-23 15:18:50|628.4|628.2|628.4|628.1|628.5|628.3|628.2|628.1|1599
1640272740000|2021-12-23 15:19:00|628.3|628|628.3|628|628.3|628|628.2|628|0
1640272750000|2021-12-23 15:19:10|628.4|628.1|628.2|628|628.4|628.2|628.2|628|4602
1640272760000|2021-12-23 15:19:20|628.3|628.1|628.3|628.2|628.4|628.2|628.3|628.1|0
1640272770000|2021-12-23 15:19:30|628.5|628.1|628.5|628.2|628.7|628.4|628.4|628.1|4857
1640272780000|2021-12-23 15:19:40|628.4|628.1|628.4|628.2|628.5|628.2|628.4|628.1|0
1640272790000|2021-12-23 15:19:50|628.5|628.3|628.5|628.2|628.5|628.3|628.5|628.2|0
1640272800000|2021-12-23 15:20:00|628.6|628.3|628.8|628.6|628.8|628.6|628.6|628.2|9452
1640272810000|2021-12-23 15:20:10|628.7|628.5|628.5|628.3|628.7|628.5|628.3|628|8480
1640272820000|2021-12-23 15:20:20|628.4|628.2|628.5|628.3|628.5|628.3|628.3|628.2|0
1640272830000|2021-12-23 15:20:30||628.2||628.3||628.3||628.2|0
1640272840000|2021-12-23 15:20:40|628.4|628.4|628.5|628.2|628.5|628.4|628.4|628.2|487
1640272850000|2021-12-23 15:20:50|628.4|628.3|628.5|628.3|628.5|628.3|628.4|628.2|0
1640272860000|2021-12-23 15:21:00||628.2||628.3||628.4||628.2|4
1640272870000|2021-12-23 15:21:10|628.6|628.4|628.7|628.5|628.7|628.5|628.6|628.4|7655
1640272880000|2021-12-23 15:21:20|628.6|628.4|628.7|628.5|628.7|628.5|628.5|628.4|2156
1640272890000|2021-12-23 15:21:30|628.6|628.4|628.6|628.4|628.7|628.4|628.4|628.3|7998
1640272900000|2021-12-23 15:21:40|628.5|628.2|628.4|628.2|628.5|628.3|628.3|628.1|5714
1640272910000|2021-12-23 15:21:50|628.3|628.1|628|627.9|628.3|628.1|628|627.8|10498
1640272920000|2021-12-23 15:22:00|627.9|627.8|627.8|627.6|628|627.8|627.8|627.6|2438
1640272930000|2021-12-23 15:22:10|627.9||627.8||627.9||627.8||0
1640272940000|2021-12-23 15:22:20|627.7||627.8||627.8||627.7||595
1640272950000|2021-12-23 15:22:30|627.9|627.7|627.9|627.7|627.9|627.7|627.8|627.7|4488
1640272960000|2021-12-23 15:22:40|627.8|627.6|627.8|627.6|627.8|627.6|627.8|627.6|238
1640272970000|2021-12-23 15:22:50|627.7|627.5|627.6|627.4|627.7|627.5|627.5|627.4|1100
1640272980000|2021-12-23 15:23:00|627.5||627.5||627.5||627.5||0
1640272990000|2021-12-23 15:23:10|627.4|627.3|627.4|627.2|627.4|627.3|627.4|627.2|1208
1640273000000|2021-12-23 15:23:20|627.9|627.8|628|627.8|628.4|628.2|627.8|627.3|56277
1640273010000|2021-12-23 15:23:30|627.9|627.7|628.4|628.2|628.5|628.3|627.7|627.4|33537
1640273020000|2021-12-23 15:23:40|628.3|628.1|628|627.9|628.3|628.3|628|627.8|25816
1640273030000|2021-12-23 15:23:50|628.4|628.3|628.2|627.9|628.4|628.3|628|627.9|24813
1640273040000|2021-12-23 15:24:00|628.3|628|628.3|628|628.4|628.1|628.3|628|0
1640273050000|2021-12-23 15:24:10||628.1||628.1||628.1||628.1|0
1640273060000|2021-12-23 15:24:20|628.2|628|628.1|627.8|628.2|628|627.8|627.7|4085
1640273070000|2021-12-23 15:24:30|628.2||628.1||628.2||628.1||0
1640273080000|2021-12-23 15:24:40|628.2|628|628.3|628|628.5|628.4|628.1|628|30165
1640273090000|2021-12-23 15:24:50|628.2|627.9|628.1|627.8|628.2|627.9|627.9|627.7|32086
1640273100000|2021-12-23 15:25:00|628|627.7|627.7|627.5|628|627.7|627.6|627.5|5808
1640273110000|2021-12-23 15:25:10|627.8|627.7|628.1|627.8|628.3|628.2|627.8|627.7|5025
1640273120000|2021-12-23 15:25:20|628|627.7|628|627.7|628.1|627.8|627.8|627.7|1008
1640273130000|2021-12-23 15:25:30|627.9||628||628||627.9||150
1640273140000|2021-12-23 15:25:40|627.9|627.6|627.8|627.5|627.9|627.6|627.6|627.3|5521
1640273150000|2021-12-23 15:25:50|627.7|627.4|627.6|627.4|627.7|627.4|627.6|627.4|317
1640273160000|2021-12-23 15:26:00|627.7|627.5|628.2|627.9|628.2|627.9|627.7|627.5|3081
1640273170000|2021-12-23 15:26:10|628.1|627.8|628.1|627.8|628.1|627.9|627.9|627.7|490
1640273180000|2021-12-23 15:26:20|628|627.7|627.9|627.7|628|627.7|627.9|627.7|791
1640273200000|2021-12-23 15:26:40|627.8|627.6|628.2|627.7|628.2|627.7|627.8|627.6|1368
1640273210000|2021-12-23 15:26:50||627.8||627.9||627.9||627.8|0
1640273220000|2021-12-23 15:27:00|628.3|628|628.2|628|628.4|628.1|628.2|628|796
1640273230000|2021-12-23 15:27:10|628.1|628.1|628.2|628|628.3|628.1|628.1|628|424
1640273240000|2021-12-23 15:27:20|628.1|627.9|628.1|627.9|628.5|628.2|627.8|627.7|10369
1640273250000|2021-12-23 15:27:30|628.2|627.8|627.9|627.7|628.2|627.8|627.9|627.7|211
1640273260000|2021-12-23 15:27:40|627.8|627.6|627.5|627.3|627.8|627.6|627.4|627.3|1721
1640273270000|2021-12-23 15:27:50|627.4|627.2|627.8|627.5|627.8|627.5|627.2|627|5607
1640273280000|2021-12-23 15:28:00|627.9|627.6|627.6|627.4|627.9|627.6|627.5|627.4|2125
1640273290000|2021-12-23 15:28:10|627.7|627.5|627.6|627.5|627.9|627.7|627.6|627.4|4054
1640273300000|2021-12-23 15:28:20|627.5|627.3|627.5|627.3|627.5|627.3|627.3|627.2|3149
1640273310000|2021-12-23 15:28:30|627.6|627.4|627.6|627.3|627.6|627.4|627.6|627.3|0
1640273320000|2021-12-23 15:28:40|627.5|627.4|627.6|627.3|627.6|627.5|627.5|627.3|110
1640273330000|2021-12-23 15:28:50||627.4||627.4||627.5||627.4|0
1640273340000|2021-12-23 15:29:00|627.5|627.3|627.4|627.2|627.5|627.3|627.4|627.2|245
1640273350000|2021-12-23 15:29:10|627.3|627.1|627.2|627|627.3|627.1|627.2|627|1080
1640273360000|2021-12-23 15:29:20|627.1|627.1|627.1|626.8|627.2|627.1|626.9|626.8|3503
1640273370000|2021-12-23 15:29:30|627||627.1||627.1||627||300
1640273390000|2021-12-23 15:29:50|627|626.7|626.2|625.9|627|626.8|626|625.8|27279
1640273400000|2021-12-23 15:30:00|626.3|626|626.7|626.4|626.7|626.4|626.3|626|663
1640273410000|2021-12-23 15:30:10||626.5||626.5||626.5||626.5|0
1640273420000|2021-12-23 15:30:20|626.6|626.4|626.7|626.4|626.8|626.4|626.5|626.2|484
1640273430000|2021-12-23 15:30:30||626.5||626.4||626.5||626.4|0
1640273440000|2021-12-23 15:30:40|626.8|626.5|626.8|626.6|627.1|626.8|626.7|626.5|9285
1640273450000|2021-12-23 15:30:50|626.7|626.5|626.6|626.4|626.7|626.5|626.6|626.4|1076
1640273460000|2021-12-23 15:31:00|626.5|626.2|626.5|626.2|626.6|626.3|626.3|626|6076
1640273470000|2021-12-23 15:31:10|626.6|626.1|626.5|626.4|626.6|626.4|626.5|626.1|8325
1640273480000|2021-12-23 15:31:20|626.4|626.3|626.3|626.1|626.6|626.4|626.3|626.1|3385
1640273490000|2021-12-23 15:31:30|626.2|626.2|626.3|626.1|626.3|626.2|626.2|626.1|200
1640273510000|2021-12-23 15:31:50|626.4|626.2|626.5|626.3|626.6|626.4|626.4|626.1|5296
1640273520000|2021-12-23 15:32:00|626.6||626.5||626.6||626.4||0
1640273530000|2021-12-23 15:32:10|626.4|626.2|626.3|626.1|626.4|626.2|626.2|626.1|2060
1640273540000|2021-12-23 15:32:20|626.2|626|626.3|626|626.3|626.1|626.1|626|7191
1640273550000|2021-12-23 15:32:30|626.2|625.9|626.3|626|626.4|626.1|626.2|625.9|2000
1640273580000|2021-12-23 15:33:00|626.4|626.1|626.9|626.7|626.9|626.7|626.4|626.1|2658
1640273590000|2021-12-23 15:33:10|627|626.8|627.5|627.3|627.5|627.3|627|626.8|1725
1640273600000|2021-12-23 15:33:20|627.6|627.4|627.8|627.6|627.9|627.7|627.6|627.3|1656
1640273610000|2021-12-23 15:33:30|627.9|627.7|628.2|627.9|628.2|627.9|627.9|627.7|605
1640273620000|2021-12-23 15:33:40|628.1|628|628.2|628|628.2|628|628.1|628|0
1640273630000|2021-12-23 15:33:50|628.1|627.9|628.1|627.9|628.1|628|627.9|627.8|4782
1640273640000|2021-12-23 15:34:00|628.2|627.8|628|627.8|628.2|627.9|628|627.8|1130
1640273650000|2021-12-23 15:34:10|628.2|627.9|628.2|627.9|628.2|627.9|628.2|627.9|1
1640273660000|2021-12-23 15:34:20|628|628|628.2|627.9|628.2|628|628|627.9|430
1640273670000|2021-12-23 15:34:30|628.3|628|628.3|628|628.4|628.2|628.3|627.9|505
1640273680000|2021-12-23 15:34:40|628.2|628.1|628.6|628.3|628.6|628.3|628.2|628.1|1214
1640273690000|2021-12-23 15:34:50|628.7|628.4|628.8|628.5|628.8|628.5|628.7|628.4|2839
1640273700000|2021-12-23 15:35:00|628.7|628.4|628.6|628.4|628.7|628.4|628.5|628.4|1912
1640273720000|2021-12-23 15:35:20|628.8|628.5|628.9|628.7|628.9|628.8|628.7|628.4|2407
1640273730000|2021-12-23 15:35:30||628.8||628.8||628.8||628.7|0
1640273740000|2021-12-23 15:35:40|629|628.9|629|628.9|629|628.9|629|628.8|1205
1640273750000|2021-12-23 15:35:50|629.2|629|629.3|629|629.4|629.1|629.2|628.9|3287
1640273760000|2021-12-23 15:36:00|629.2|629.1|629.2|629|629.2|629.1|629.2|629|0
1640273780000|2021-12-23 15:36:20|629.1|629.1|628.9|628.7|629.1|629.1|628.8|628.7|16770
1640273790000|2021-12-23 15:36:30|628.8|628.8|628.9|628.8|629|628.8|628.8|628.8|0
1640273800000|2021-12-23 15:36:40|629|628.9|629.1|628.8|629.1|628.9|629|628.8|1
1640273810000|2021-12-23 15:36:50|629|628.9|629.1|628.9|629.1|628.9|629|628.8|30
1640273820000|2021-12-23 15:37:00|629|628.8|627.9|627.7|629|628.9|627.8|627.6|28967
1640273830000|2021-12-23 15:37:10|627.8||627.9||627.9||627.8||1529
1640273840000|2021-12-23 15:37:20|627.8|627.5|627.8|627.5|627.8|627.7|627.7|627.5|4241
1640273850000|2021-12-23 15:37:30|627.7|627.6|627.8|627.5|627.8|627.6|627.7|627.4|2900
1640273860000|2021-12-23 15:37:40|627.7|627.4|627.8|627.6|627.8|627.6|627.6|627.4|1000
1640273870000|2021-12-23 15:37:50|627.7|627.5|627.7|627.5|627.7|627.5|627.7|627.5|40
1640273880000|2021-12-23 15:38:00|627.8|627.6|627.9|627.6|628|627.8|627.8|627.6|6697
1640273890000|2021-12-23 15:38:10|627.8|627.5|627.7|627.5|627.8|627.6|627.6|627.5|1150
1640273900000|2021-12-23 15:38:20|627.6||627.6||627.7||627.6||0
1640273920000|2021-12-23 15:38:40|627.7||627.6||627.8||627.6||0
1640273940000|2021-12-23 15:39:00|627.7|627.4|628|627.8|628.1|627.8|627.4|627.2|50317
1640273950000|2021-12-23 15:39:10|628.1|627.9|628.1|627.8|628.1|628|627.8|627.6|7224
1640273960000|2021-12-23 15:39:20|628|627.7|628.1|627.8|628.1|627.8|628|627.7|0
1640273970000|2021-12-23 15:39:30|628.2|627.7|628.1|627.7|628.2|627.8|628.1|627.7|400
1640273980000|2021-12-23 15:39:40||627.8||627.8||627.8||627.8|250
1640274000000|2021-12-23 15:40:00|628.2||628.1||628.2||628.1||0
1640274010000|2021-12-23 15:40:10|628.2||628.1||628.2||628.1||0
1640274020000|2021-12-23 15:40:20|627.9|627.7|627.8|627.6|627.9|627.7|627.7|627.5|7079
1640274030000|2021-12-23 15:40:30|627.7|627.5|627.5|627.3|627.7|627.5|627.5|627.3|2380
1640274040000|2021-12-23 15:40:40|627.6|627.4|627.8|627.4|627.8|627.5|627.6|627.4|0
1640274050000|2021-12-23 15:40:50|627.7||627.6||627.7||627.6||0
1640274060000|2021-12-23 15:41:00|627.5|627.3|627.4|627.2|627.5|627.3|627.3|627.1|2770
1640274070000|2021-12-23 15:41:10|627.5|627.3|627.5|627.2|627.7|627.4|627.4|627.2|1561
1640274080000|2021-12-23 15:41:20|627.4||627.4||627.4||627.3||604
1640274090000|2021-12-23 15:41:30|627.5|627.3|627.2|627|627.6|627.3|627.2|627|5776
1640274100000|2021-12-23 15:41:40|627.3||627.3||627.4||627.2||0
1640274110000|2021-12-23 15:41:50|627.2|627.1|627.7|627.4|627.7|627.4|627.2|627.1|0
1640274120000|2021-12-23 15:42:00|627.6||627.6||627.7||627.6||0
1640274140000|2021-12-23 15:42:20|627.5|627.3|627.8|627.5|627.8|627.5|627.5|627.2|1240
1640274150000|2021-12-23 15:42:30|627.7|627.4|627.7|627.5|627.8|627.6|627.6|627.4|3336
1640274160000|2021-12-23 15:42:40|627.6|627.4|627.3|627.2|627.7|627.4|627.3|627.2|4432
1640274170000|2021-12-23 15:42:50|627.4|627.1|627.2|626.9|627.4|627.1|626.9|626.6|25658
1640274180000|2021-12-23 15:43:00|627.3|627|627.3|627.1|627.4|627.1|627.2|627|500
1640274190000|2021-12-23 15:43:10|627.4|627.2|626.3|626.1|627.6|627.3|626.2|625.9|34079
1640274200000|2021-12-23 15:43:20|626.4|626.2|625.6|625.3|626.5|626.2|625.6|625.3|25957
1640274210000|2021-12-23 15:43:30|625.5|625.2|624.7|624.4|625.5|625.2|624.2|623.9|216512
1640274220000|2021-12-23 15:43:40|624.8|624.3|624.8|624.6|625.5|625.2|624.8|624.3|32542
1640274230000|2021-12-23 15:43:50|624.9|624.7|624.6|624.3|625|624.7|624.4|624|7735
1640274240000|2021-12-23 15:44:00|624.5|624.2|624.7|624.3|624.7|624.6|624.5|624.2|1471
1640274250000|2021-12-23 15:44:10|624.9|624.4|624.9|624.5|624.9|624.6|624.8|624.4|1231
1640274260000|2021-12-23 15:44:20|625|624.6|624.7|624.4|625|624.8|624.5|624.3|6940
1640274270000|2021-12-23 15:44:30|624.8|624.5|625|624.7|625|624.9|624.7|624.5|1327
1640274280000|2021-12-23 15:44:40|625.1|624.8|624.9|624.6|625.1|624.9|624.9|624.6|1477
1640274290000|2021-12-23 15:44:50|625|624.7|624.9|624.7|625.1|624.9|624.9|624.7|2939
1640274300000|2021-12-23 15:45:00|625|624.8|624.9|624.7|625|624.8|624.9|624.7|2760
1640274310000|2021-12-23 15:45:10|624.8|624.6|624.6|624.5|624.8|624.6|624.4|624.1|9925
1640274320000|2021-12-23 15:45:20|624.5|624.4|624.5|624.2|624.6|624.5|624.4|624.2|5580
1640274340000|2021-12-23 15:45:40|624.6|624.3|624.5|624.2|624.6|624.3|624.5|624.2|400
1640274350000|2021-12-23 15:45:50|624.6|624.3|624.8|624.7|625|624.8|624.4|624.2|1264
1640274360000|2021-12-23 15:46:00|624.7|624.6|624.8|624.6|624.8|624.6|624.7|624.5|1317
1640274370000|2021-12-23 15:46:10|625|624.5|625|624.7|625.1|624.8|624.9|624.5|865
1640274380000|2021-12-23 15:46:20|625.3|624.8|625|624.7|625.5|625.2|624.8|624.7|15966
1640274390000|2021-12-23 15:46:30|624.9|624.5|624.6|624.2|624.9|624.5|624.5|624.1|11161
1640274400000|2021-12-23 15:46:40|624.5|624.1|624.6|624.1|624.6|624.2|624.4|624|0
1640274410000|2021-12-23 15:46:50|624.5|624|624.4|624.1|624.5|624.2|624.2|624|7136
1640274420000|2021-12-23 15:47:00||624||624.1||624.1||624|0
1640274440000|2021-12-23 15:47:20|624.3|624|624.3|623.9|624.4|624.1|624|623.9|2676
1640274450000|2021-12-23 15:47:30||624||624||624||623.9|0
1640274460000|2021-12-23 15:47:40|624.4|624.1|624.8|624.4|624.9|624.5|624.4|624.1|0
1640274470000|2021-12-23 15:47:50|624.7|624.5|624.8|624.4|624.9|624.6|624.7|624.4|216
1640274480000|2021-12-23 15:48:00|624.7|624.3|624.5|624.3|624.7|624.3|624.5|624.3|1271
1640274490000|2021-12-23 15:48:10|624.6||624.5||624.6||624.5||0
1640274500000|2021-12-23 15:48:20|624.6|624.4|624.9|624.6|625.1|624.8|624.6|624.4|751
1640274510000|2021-12-23 15:48:30|625|624.7|624.9|624.7|625.1|624.8|624.9|624.7|1050
1640274520000|2021-12-23 15:48:40|625|624.8|625|624.6|625.2|624.9|624.7|624.5|12561
1640274530000|2021-12-23 15:48:50|625.1|624.7|625.3|625|625.7|625.3|625.1|624.7|13137
1640274540000|2021-12-23 15:49:00|625.2|625.1|625.3|625|625.4|625.1|625.2|625|0
1640274550000|2021-12-23 15:49:10|625.2|625.1|625|624.8|625.4|625.1|625|624.8|916
1640274560000|2021-12-23 15:49:20|625.1|624.9|625.7|625.2|625.8|625.2|625|624.8|25383
1640274570000|2021-12-23 15:49:30|625.8|625.3|626|625.8|626|625.8|625.8|625.3|0
1640274580000|2021-12-23 15:49:40|626.1|625.9|626.2|626|626.4|626|626.1|625.9|3329
1640274590000|2021-12-23 15:49:50|626.3|625.9|626.6|626.2|626.6|626.2|626.2|625.9|0
1640274600000|2021-12-23 15:50:00|626.5|626.1|626.1|625.9|626.5|626.1|626.1|625.9|5872
1640274610000|2021-12-23 15:50:10|626|625.8|625.6|625.2|626|625.8|625.5|625.2|4099
1640274620000|2021-12-23 15:50:20|625.5|625.1|625.2|625|625.5|625.3|625.2|625|618
1640274630000|2021-12-23 15:50:30|625.3|625.1|625.2|624.8|625.3|625.1|625|624.6|8661
1640274640000|2021-12-23 15:50:40|625.1|624.9|625.1|624.9|625.1|624.9|625|624.9|1
1640274660000|2021-12-23 15:51:00|625.2|625|625.4|625.1|625.5|625.2|625.2|625|222
1640274670000|2021-12-23 15:51:10|625.5|625.2|625.7|625.4|625.7|625.4|625.4|625.1|1297
1640274680000|2021-12-23 15:51:20|625.8|625.3|625.8|625.4|625.8|625.5|625.6|625.3|250
1640274690000|2021-12-23 15:51:30|625.9|625.5|625.9|625.6|625.9|625.6|625.9|625.5|0
1640274700000|2021-12-23 15:51:40|625.8|625.5|625.5|625.2|625.8|625.6|625.3|625|5456
1640274710000|2021-12-23 15:51:50|625.6|625.1|625.7|625.2|625.7|625.4|625.6|625.1|0
1640274720000|2021-12-23 15:52:00|625.8|625.4|625.8|625.5|625.8|625.5|625.8|625.4|0
1640274730000|2021-12-23 15:52:10|625.9|625.6|625.8|625.5|625.9|625.6|625.8|625.5|2000
1640274740000|2021-12-23 15:52:20|625.7|625.4|625.8|625.5|625.8|625.5|625.6|625.3|3000
1640274750000|2021-12-23 15:52:30|625.9|625.6|625.7|625.5|625.9|625.6|625.7|625.5|0
1640274760000|2021-12-23 15:52:40|625.8|625.6|626.2|626|626.3|626|625.8|625.6|2099
1640274770000|2021-12-23 15:52:50|626.3|626.1|626.1|625.8|626.4|626.1|626|625.8|3708
1640274780000|2021-12-23 15:53:00|626|625.9|625.9|625.7|626.2|625.9|625.8|625.5|2812
1640274800000|2021-12-23 15:53:20|625.8|625.6|625.7|625.5|625.9|625.7|625.7|625.4|671
1640274810000|2021-12-23 15:53:30|625.6|625.3|625.6|625.3|625.6|625.4|625.6|625.3|0
1640274820000|2021-12-23 15:53:40|625.7|625.4|625.7|625.4|625.7|625.4|625.7|625.4|0
1640274830000|2021-12-23 15:53:50|625.6|625.3|625.7|625.4|625.7|625.4|625.5|625.3|10
1640274840000|2021-12-23 15:54:00|625.6|625.3|625.6|625.3|625.7|625.3|625.4|625.3|219
1640274850000|2021-12-23 15:54:10|625.5||625.6||625.6||625.5||0
1640274860000|2021-12-23 15:54:20|625.5|625.4|625.6|625.3|625.6|625.4|625.4|625.3|666
1640274870000|2021-12-23 15:54:30|625.5|625.4|625.6|625.3|625.6|625.4|625.5|625.3|1000
1640274880000|2021-12-23 15:54:40|625.7|625.4|625.9|625.5|625.9|625.6|625.7|625.4|8120
1640274890000|2021-12-23 15:54:50|625.8|625.4|625.8|625.4|625.8|625.5|625.6|625.4|3257
1640274900000|2021-12-23 15:55:00|625.7|625.5|625.7|625.5|625.9|625.5|625.7|625.5|0
1640274910000|2021-12-23 15:55:10|625.6|625.4|625.5|625.4|625.7|625.5|625.5|625.4|2000
1640274920000|2021-12-23 15:55:20|625.6|625.3|625.4|625.2|625.7|625.3|625.4|625.2|3460
1640274930000|2021-12-23 15:55:30|625.5|625.3|625.6|625.3|625.6|625.3|625.5|625.3|0
1640274940000|2021-12-23 15:55:40|625.7|625.4|625.7|625.4|625.7|625.4|625.7|625.4|315
1640274950000|2021-12-23 15:55:50|625.6|625.3|625.7|625.4|625.7|625.5|625.6|625.3|2000
1640274960000|2021-12-23 15:56:00|625.6|625.3|625.5|625.2|625.6|625.4|625.1|624.9|6372
1640274970000|2021-12-23 15:56:10|625.4||625.4||625.4||625.4||0
1640274980000|2021-12-23 15:56:20|625.3|625|625.3|625.1|625.4|625.1|625.2|625|225
1640274990000|2021-12-23 15:56:30|625.4|625|625.1|625|625.4|625|625.1|625|110
1640275000000|2021-12-23 15:56:40|625|624.9|625.1|624.9|625.1|624.9|625|624.9|1841
1640275020000|2021-12-23 15:57:00|625||625.1||625.1||625||0
1640275030000|2021-12-23 15:57:10|625|624.7|625|624.7|625|624.7|624.9|624.7|4524
1640275040000|2021-12-23 15:57:20|624.9||624.9||625||624.9||0
1640275050000|2021-12-23 15:57:30|625|624.8|625.1|624.8|625.1|624.8|625|624.8|0
1640275060000|2021-12-23 15:57:40|625||625||625||625||0
1640275070000|2021-12-23 15:57:50|624.9|624.7|625|624.8|625.2|624.9|624.9|624.7|5935
1640275080000|2021-12-23 15:58:00|625.1|625|624.9|624.7|625.1|625|624.9|624.7|33603
1640275090000|2021-12-23 15:58:10|624.8|624.8|624.8|624.5|624.9|624.8|624.7|624.5|3046
1640275100000|2021-12-23 15:58:20|624.9|624.6|624.9|624.7|624.9|624.7|624.8|624.5|583
1640275110000|2021-12-23 15:58:30|624.8|624.6|624.8|624.5|624.9|624.7|624.8|624.5|2622
1640275120000|2021-12-23 15:58:40||624.6||624.5||624.7||624.5|3
1640275130000|2021-12-23 15:58:50|624.9|624.6|624.7|624.4|624.9|624.6|624.7|624.4|1845
1640275140000|2021-12-23 15:59:00|624.6||624.6||624.6||624.6||0
1640275150000|2021-12-23 15:59:10|624.5|624.2|624.6|624.4|624.6|624.4|624.5|624.2|2241
1640275160000|2021-12-23 15:59:20|624.5||624.7||624.7||624.5||674
1640275170000|2021-12-23 15:59:30|624.8|624.6|624.8|624.6|624.9|624.7|624.7|624.4|4128
1640275190000|2021-12-23 15:59:50|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.6|1
1640275200000|2021-12-23 16:00:00|624.8|625|624.5|624.2|625.2|625|624.4|624.1|64830
1640275210000|2021-12-23 16:00:10|624.6|624.3|625|624.6|625|624.6|624.6|624.3|2370
1640275220000|2021-12-23 16:00:20|624.9|624.5|624.6|624.2|624.9|624.6|624.5|624.2|2672
1640275230000|2021-12-23 16:00:30|624.7|624.3|624.9|624.6|624.9|624.6|624.6|624.3|453
1640275240000|2021-12-23 16:00:40|624.8|624.5|624.8|624.5|624.8|624.5|624.8|624.5|0
1640275260000|2021-12-23 16:01:00|624.7|624.7|624.9|624.6|625|624.8|624.7|624.6|1142
1640275270000|2021-12-23 16:01:10|625|624.7|624.9|624.6|625|624.8|624.8|624.6|649
1640275280000|2021-12-23 16:01:20|624.8|624.7|624.8|624.5|624.8|624.7|624.5|624.3|4570
1640275290000|2021-12-23 16:01:30|625.1|625|625.7|625.4|625.7|625.4|625.1|625|30121
1640275300000|2021-12-23 16:01:40|625.6|625.5|625.8|625.5|625.8|625.6|625.5|625.3|2476
1640275320000|2021-12-23 16:02:00|625.7|625.4|625.6|625.2|625.8|625.5|625.4|625.1|17480
1640275330000|2021-12-23 16:02:10|625.5||625.5||625.5||625.5||0
1640275340000|2021-12-23 16:02:20|625.4|625.1|625.3|625.1|625.5|625.1|625.1|625|10490
1640275350000|2021-12-23 16:02:30|625.1|625|624.9|624.8|625.3|625.1|624.6|624.5|122732
1640275360000|2021-12-23 16:02:40|625|624.9|625.3|625.1|625.3|625.1|625|624.9|500
1640275370000|2021-12-23 16:02:50|625.5|625.2|625.6|625.5|625.8|625.5|625.5|625.2|7158
1640275380000|2021-12-23 16:03:00|625.5|625.3|624.7|624.5|625.5|625.3|624.7|624.5|7093
1640275390000|2021-12-23 16:03:10|624.8|624.6|624.2|623.8|624.8|624.6|624.1|623.8|5423
1640275400000|2021-12-23 16:03:20|624.1|623.9|624.1|623.8|624.1|624|623.9|623.7|10056
1640275420000|2021-12-23 16:03:40|624|623.7|624|623.7|624|623.7|623.9|623.7|285
1640275430000|2021-12-23 16:03:50|623.9|623.5|623.8|623.5|623.9|623.5|623.8|623.5|740
1640275440000|2021-12-23 16:04:00|623.9|623.6|624.1|623.8|624.1|623.8|623.9|623.6|2652
1640275450000|2021-12-23 16:04:10|624.2|623.6|623.8|623.5|624.3|623.7|623.8|623.5|4895
1640275460000|2021-12-23 16:04:20|623.7|623.6|623.5|623.3|623.7|623.6|623.2|623.1|2516
1640275470000|2021-12-23 16:04:30|623.4||623.6||623.7||623.4||0
1640275480000|2021-12-23 16:04:40|623.7|623.5|624|623.6|624|623.6|623.6|623.5|364
1640275490000|2021-12-23 16:04:50|623.9|623.5|624|623.7|624|623.8|623.8|623.5|52
1640275500000|2021-12-23 16:05:00|623.9||623.9||623.9||623.9||0
1640275510000|2021-12-23 16:05:10|624|623.8|624|623.8|624|623.8|624|623.7|1
1640275520000|2021-12-23 16:05:20|624.1|623.7|623.9|623.7|624.1|623.7|623.8|623.7|1687
1640275530000|2021-12-23 16:05:30|624|623.8|624.3|624|624.3|624|624|623.8|4967
1640275540000|2021-12-23 16:05:40|624.4|624.1|624.4|624.1|624.4|624.2|624.3|624.1|12860
1640275550000|2021-12-23 16:05:50|624.3|623.9|624.2|624|624.3|624|624.2|623.9|1801
1640275560000|2021-12-23 16:06:00|624.1|623.8|624.1|623.9|624.2|624|624|623.8|1661
1640275570000|2021-12-23 16:06:10|624|623.8|624|623.8|624.1|624|624|623.8|1781
1640275580000|2021-12-23 16:06:20|623.9||624||624||623.9||0
1640275590000|2021-12-23 16:06:30|623.9|623.9|624.2|623.9|624.2|623.9|623.9|623.9|1573
1640275600000|2021-12-23 16:06:40|624.1|623.7|624|623.8|624.1|623.8|623.9|623.7|774
1640275610000|2021-12-23 16:06:50|624.1||624||624.1||624||0
1640275620000|2021-12-23 16:07:00|623.9|623.7|624|623.6|624.1|623.7|623.8|623.6|1247
1640275630000|2021-12-23 16:07:10|623.9|623.5|623.7|623.4|623.9|623.6|623.6|623.4|2750
1640275640000|2021-12-23 16:07:20|623.8|623.5|623.8|623.5|623.9|623.7|623.7|623.5|2402
1640275650000|2021-12-23 16:07:30|623.7|623.4|624|623.7|624|623.8|623.6|623.4|7989
1640275660000|2021-12-23 16:07:40|623.9|623.6|624.8|624.5|624.8|624.5|623.9|623.6|20871
1640275670000|2021-12-23 16:07:50|624.9|624.6|624.8|624.5|624.9|624.6|624.6|624.4|527
1640275680000|2021-12-23 16:08:00|624.9|624.8|625|624.7|625|624.8|624.8|624.5|2250
1640275690000|2021-12-23 16:08:10|624.9|624.8|624.9|624.6|624.9|624.8|624.7|624.4|2860
1640275700000|2021-12-23 16:08:20|624.8|624.5|624.8|624.5|625|624.7|624.6|624.4|11872
1640275710000|2021-12-23 16:08:30|624.7|624.4|624.5|624.3|624.8|624.5|624.2|624.1|7095
1640275720000|2021-12-23 16:08:40|624.4|624.1|624.4|624.2|624.4|624.2|624.3|624.1|545
1640275730000|2021-12-23 16:08:50|624.5|624.3|624.6|624.3|624.6|624.3|624.5|624.3|1
1640275740000|2021-12-23 16:09:00|624.4||624.5||624.6||624.4||1433
1640275750000|2021-12-23 16:09:10|624.4|624.2|624.5|624.2|624.5|624.2|624.4|624.2|1000
1640275760000|2021-12-23 16:09:20|624.4|624.3|624.5|624.2|624.5|624.3|624.3|624.1|340
1640275770000|2021-12-23 16:09:30|624.7|624.3|624.9|624.6|625|624.7|624.7|624.3|16000
1640275780000|2021-12-23 16:09:40|625|624.7|625|624.7|625.1|624.8|624.8|624.6|265
1640275790000|2021-12-23 16:09:50|625.1|624.8|625.1|624.8|625.1|624.8|625|624.7|0
1640275800000|2021-12-23 16:10:00|625.2|624.9|625.4|625.1|625.5|625.1|625|624.7|137
1640275810000|2021-12-23 16:10:10|625.5|625.2|625.6|625.3|625.7|625.6|625.4|625.2|15177
1640275820000|2021-12-23 16:10:20|625.5|625.5|625.6|625.4|625.7|625.5|625.4|625.2|2813
1640275830000|2021-12-23 16:10:30|625.7|625.3|625.6|625.3|625.7|625.4|625.4|625.2|2000
1640275840000|2021-12-23 16:10:40|625.5|625.2|625.4|625|625.5|625.2|625.3|624.9|2312
1640275850000|2021-12-23 16:10:50|625.5|625.1|625.4|625.2|625.5|625.2|625.4|625.1|1500
1640275860000|2021-12-23 16:11:00|625.3|625.1|625|624.8|625.4|625.1|625|624.8|4517
1640275870000|2021-12-23 16:11:10|625.1|624.6|624.8|624.5|625.2|624.6|624.6|624.4|11326
1640275880000|2021-12-23 16:11:20|624.7|624.6|624.5|624.2|624.8|624.6|624.5|624.2|805
1640275900000|2021-12-23 16:11:40|624.6|624.3|624.7|624.4|624.7|624.4|624.6|624.3|0
1640275910000|2021-12-23 16:11:50|624.8|624.5|624.8|624.6|624.9|624.6|624.8|624.5|0
1640275920000|2021-12-23 16:12:00|624.7|624.5|624.6|624.3|624.7|624.5|624.6|624.3|250
1640275930000|2021-12-23 16:12:10|624.2|624.4|624.5|624.3|624.6|624.4|624.2|624|17309
1640275940000|2021-12-23 16:12:20|624.4|624.4|624.8|624.5|624.9|624.6|624.4|624.4|3885
1640275950000|2021-12-23 16:12:30|624.7|624.6|624.8|624.5|624.8|624.6|624.7|624.5|2119
1640275960000|2021-12-23 16:12:40|624.7|624.6|624.9|624.6|624.9|624.6|624.7|624.6|10
1640275970000|2021-12-23 16:12:50|625|624.5|624.8|624.6|625|624.6|624.8|624.5|2000
1640275980000|2021-12-23 16:13:00|624.9|624.5|625|624.6|625|624.6|624.6|624.5|1176
1640275990000|2021-12-23 16:13:10|624.9|624.7|625|624.7|625|624.7|624.9|624.6|800
1640276010000|2021-12-23 16:13:30|624.9||625||625||624.9||0
1640276020000|2021-12-23 16:13:40|624.9|624.8|625.3|625|625.3|625|624.9|624.8|1918
1640276030000|2021-12-23 16:13:50|625.4|625.1|625.6|625.2|625.6|625.2|625.4|625.1|0
1640276050000|2021-12-23 16:14:10||625.3||625.3||625.3||625.3|0
1640276060000|2021-12-23 16:14:20|625.5|625.5|625.2|624.9|625.5|625.5|625|624.8|5979
1640276070000|2021-12-23 16:14:30|625.3|625|625.6|625.2|625.6|625.2|625.3|625|0
1640276080000|2021-12-23 16:14:40|625.7|625.3|625.7|625.4|625.7|625.4|625.7|625.3|0
1640276090000|2021-12-23 16:14:50||625.3||625.3||625.3||625.3|0
1640276100000|2021-12-23 16:15:00|625.9|625.5|626|625.5|626.2|625.7|625.9|625.3|250
1640276110000|2021-12-23 16:15:10|625.9|625.6|626.2|625.7|626.2|625.7|625.9|625.5|105
1640276120000|2021-12-23 16:15:20|626|625.5|626.1|625.7|626.1|625.7|626|625.5|377
1640276130000|2021-12-23 16:15:30|626.4|625.9|626.6|626.1|626.6|626.1|626.2|625.8|10052
1640276140000|2021-12-23 16:15:40|626.4|625.9|626.8|626.3|626.8|626.3|626.3|625.8|1468
1640276150000|2021-12-23 16:15:50|626.6|626.1|626.7|626.1|626.9|626.3|626.6|626.1|0
1640276160000|2021-12-23 16:16:00|626.9|626.3|627.1|626.6|627.1|626.6|626.7|626.3|139
1640276180000|2021-12-23 16:16:20|626.9|626.4|626.9|626.4|627.1|626.6|626.9|626.4|0
1640276190000|2021-12-23 16:16:30|627.1|626.5|626.9|626.5|627.1|626.7|626.9|626.4|578
1640276200000|2021-12-23 16:16:40|627.1|626.7|627|626.6|627.1|626.7|626.8|626.4|2070
1640276210000|2021-12-23 16:16:50|626.8|626.4|626.7|626.2|626.9|626.6|626.7|626.2|214
1640276220000|2021-12-23 16:17:00|626.8|626.4|626.8|626.4|626.8|626.4|626.6|626.2|1136
1640276230000|2021-12-23 16:17:10|626.6|626.2|626.5|626.1|626.7|626.3|626.5|626.1|0
1640276240000|2021-12-23 16:17:20|626.7|626.3|626.4|625.9|626.8|626.3|626.4|625.9|211
1640276260000|2021-12-23 16:17:40|626.6|626.1|626.5|626.1|626.6|626.1|626.3|625.9|0
1640276270000|2021-12-23 16:17:50|625.9|625.5|626.2|625.7|626.2|625.7|625.8|625.4|1086
1640276280000|2021-12-23 16:18:00|626.3|625.4|625.8|625.2|626.3|625.6|625.8|625.2|3875
1640276290000|2021-12-23 16:18:10|626.1|625.7|625.9|625.5|626.1|625.7|625.9|625.5|668
1640276300000|2021-12-23 16:18:20|625.8|625.7|625.8|625.3|626|625.7|625.8|625.3|300
1640276330000|2021-12-23 16:18:50|626|625.5|625.8|625.3|626|625.5|625.8|625.3|0
1640276340000|2021-12-23 16:19:00|626|625.5|626.1|625.6|626.1|625.6|625.6|625.1|328
1640276350000|2021-12-23 16:19:10|625.9|625.4|625.7|625.3|626|625.6|625.7|625.3|0
1640276360000|2021-12-23 16:19:20|625.9|625.5|625.9|625.5|626|625.6|625.7|625.3|0
1640276370000|2021-12-23 16:19:30|626.2|625.6|626.2|625.6|626.2|625.6|626.2|625.6|2655
1640276380000|2021-12-23 16:19:40|626|625.4|626.2|625.7|626.2|625.7|626|625.4|0
1640276390000|2021-12-23 16:19:50|626.4|626|626.2|625.7|626.4|626|626.2|625.7|1602
1640276400000|2021-12-23 16:20:00|626.4|625.9|625.9|625.5|626.4|625.9|625.9|625.5|5
1640276410000|2021-12-23 16:20:10|626.1|625.7|626.1|625.7|626.1|625.8|625.9|625.5|0
1640276420000|2021-12-23 16:20:20|626.3|625.6|625.9|625.6|626.3|625.8|625.9|625.6|0
1640276430000|2021-12-23 16:20:30|626.2|625.7|626|625.5|626.3|625.8|626|625.5|1264
1640276440000|2021-12-23 16:20:40|626.1|625.7|626.2|625.7|626.2|625.7|626|625.5|2023
1640276450000|2021-12-23 16:20:50|626|625.5|626|625.6|626.2|625.8|626|625.5|0
1640276460000|2021-12-23 16:21:00|625.9|625.7|626.1|625.7|626.1|625.7|625.9|625.7|0
1640276470000|2021-12-23 16:21:10|625.9|625.4|625.9|625.5|626.1|625.7|625.9|625.4|592
1640276480000|2021-12-23 16:21:20||625.4||625.5||625.5||625.4|985
1640276490000|2021-12-23 16:21:30|626.1|625.7|626.1|625.7|626.3|625.9|626.1|625.7|1268
1640276500000|2021-12-23 16:21:40|626.4|625.9|626.4|625.9|626.4|625.9|626.2|625.7|0
1640276520000|2021-12-23 16:22:00|626.5|626|626.4|625.9|626.5|626|626.4|625.9|1
1640276530000|2021-12-23 16:22:10|626.5|626|626.8|626.4|626.8|626.4|626.5|626|0
1640276540000|2021-12-23 16:22:20|626.7|626.2|626.9|626.5|626.9|626.5|626.7|626.2|0
1640276550000|2021-12-23 16:22:30|626.7|626.3|626.9|626.5|626.9|626.5|626.7|626.3|0
1640276560000|2021-12-23 16:22:40|626.7|626.3|626.9|626.5|626.9|626.5|626.7|626.3|487
1640276570000|2021-12-23 16:22:50|626.8|626.4|627|626.6|627|626.6|626.8|626.4|0
1640276580000|2021-12-23 16:23:00|626.9|626.5|626.9|626.4|626.9|626.5|626.6|626.2|1626
1640276590000|2021-12-23 16:23:10|626.6|626.2|626.6|626.2|626.6|626.2|626.6|626.2|0
1640276600000|2021-12-23 16:23:20|626.7|626.4|626.8|626.5|626.8|626.5|626.6|626.2|743
1640276610000|2021-12-23 16:23:30|626.6|626.3|626.8|626.5|626.8|626.5|626.6|626.3|669
1640276620000|2021-12-23 16:23:40|626.6|626.3|626.8|626.4|626.8|626.4|626.6|626.2|263
1640276630000|2021-12-23 16:23:50|627|626.5|626.8|626.3|627|626.5|626.7|626.3|1176
1640276640000|2021-12-23 16:24:00|627|626.1|626.5|626.1|627|626.3|626.5|626|2640
1640276650000|2021-12-23 16:24:10|626.6|626.2|626.6|626.2|626.6|626.2|626.6|626.2|956
1640276660000|2021-12-23 16:24:20|626.8|626.5|626.9|626.4|626.9|626.5|626.6|626.2|0
1640276670000|2021-12-23 16:24:30|626.8|626.6|626.8|626.4|627|626.6|626.7|626.3|1518
1640276680000|2021-12-23 16:24:40|627|626.5|626.8|626.4|627|626.6|626.8|626.4|0
1640276690000|2021-12-23 16:24:50|627|626.6|627.1|626.7|627.1|626.7|626.9|626.4|1580
1640276700000|2021-12-23 16:25:00|627.2|626.5|626.9|626.5|627.2|626.5|626.9|626.5|0
1640276720000|2021-12-23 16:25:20|627.1|626.7|627|626.6|627.1|626.7|626.9|626.5|2557
1640276730000|2021-12-23 16:25:30|626.8|626.4|626.9|626.4|626.9|626.4|626.8|626.4|0
1640276740000|2021-12-23 16:25:40|627.2|626.7|627|626.7|627.4|626.9|627|626.7|7387
1640276750000|2021-12-23 16:25:50|627.2|626.9|627.3|627|627.3|627|627.1|626.7|139
1640276760000|2021-12-23 16:26:00|627.6|627.2|627.7|627.2|627.7|627.2|627.4|627|0
1640276770000|2021-12-23 16:26:10|627.5|627|627.5|627|627.6|627.2|627.4|627|2767
1640276780000|2021-12-23 16:26:20|627.6|627.2|627.2|626.8|627.6|627.2|627.1|626.8|1511
1640276790000|2021-12-23 16:26:30|627.3||627.3||627.3||627.3||0
1640276800000|2021-12-23 16:26:40|627.5|627|627.3|626.9|627.5|627|627.3|626.9|0
1640276820000|2021-12-23 16:27:00|627.4|627|627.3|627|627.4|627.1|627.1|626.8|517
1640276840000|2021-12-23 16:27:20||626.9||626.9||627||626.9|339
1640276870000|2021-12-23 16:27:50|627.5|627|627.2|626.9|627.5|627|627.2|626.8|1360
1640276880000|2021-12-23 16:28:00|627.4|626.8|627.3|626.9|627.4|627.1|627.2|626.8|1
1640276890000|2021-12-23 16:28:10|627.5|627.1|627.2|626.8|627.5|627.1|627.2|626.8|456
1640276900000|2021-12-23 16:28:20|627.5|627|627.3|627|627.5|627.1|627.1|626.8|730
1640276910000|2021-12-23 16:28:30|627.1|626.8|627.2|626.8|627.4|627|627.1|626.8|95
1640276920000|2021-12-23 16:28:40|627.4|627|627.2|626.8|627.4|627|627.2|626.8|0
1640276940000|2021-12-23 16:29:00|627.4|627|626.9|626.4|627.4|627|626.8|626.2|1865
1640276950000|2021-12-23 16:29:10|626.8|626.6|626.4|625.8|627|626.6|626.4|625.8|2771
1640276960000|2021-12-23 16:29:20|626.5|626|627|626.5|627.1|626.6|626.5|626|3370
1640276970000|2021-12-23 16:29:30|627.2|626.6|627.1|626.7|627.2|626.8|626.9|626.4|1877
1640276980000|2021-12-23 16:29:40|626.9|626.5|626.9|626.4|626.9|626.5|626.7|626.2|0
1640276990000|2021-12-23 16:29:50|626.7|626.2|626.6|626.1|626.9|626.3|626.6|626|91
1640592020000|2021-12-27 08:00:20|619.1|616.9|618.9|616.7|619.2|617.6|618.7|615.5|1700
1640592030000|2021-12-27 08:00:30|619|617|621.9|620.8|622|620.8|618.9|617|64661
1640592040000|2021-12-27 08:00:40|621.8||621.7||621.8||621.7||0
1640592050000|2021-12-27 08:00:50|621.5|620.9|621.1|619.7|622|621.4|620.7|619.7|4654
1640592060000|2021-12-27 08:01:00|621|619.8|621|620.1|621.2|620.1|619.9|619.1|1562
1640592070000|2021-12-27 08:01:10|620.9|620|620.8|619.8|620.9|620|620|618.9|3147
1640592080000|2021-12-27 08:01:20|620|619.9|620.7|619.6|620.8|620|620|619.1|3349
1640592090000|2021-12-27 08:01:30|620.6|619.5|619.9|619.2|620.6|619.7|619.9|619|789
1640592100000|2021-12-27 08:01:40|619.8|618.7|619.1|618|619.8|619|619.1|617.8|2535
1640592110000|2021-12-27 08:01:50||618.1||618||618.1||617.8|0
1640592120000|2021-12-27 08:02:00|619|618.1|618.9|618|619|618.1|618.9|617.7|0
1640592130000|2021-12-27 08:02:10|618.8|618.1|618.8|617.7|618.8|618.1|618.8|617.7|0
1640592140000|2021-12-27 08:02:20|618|617.8|617.3|616.6|618.8|617.9|617.3|616.3|16483
1640592150000|2021-12-27 08:02:30|617.2|616.2|616.1|615.1|617.2|616.2|616.1|615.1|424
1640592160000|2021-12-27 08:02:40|616|615.2|617|616|617.1|616|615.7|615.1|6243
1640592170000|2021-12-27 08:02:50|616.9|615.9|616.3|615.2|616.9|615.9|616.2|615.1|193
1640592180000|2021-12-27 08:03:00|616.4|615.3|616.9|616.3|617.4|616.6|616.4|615.3|4055
1640592190000|2021-12-27 08:03:10|617|616.9|618.1|617.3|618.6|617.4|617|616.3|49911
1640592200000|2021-12-27 08:03:20|618|617.2|617.1|615.9|618|617.2|617.1|615.8|6226
1640592230000|2021-12-27 08:03:50|617.2|616|616.6|615.9|617.5|616.3|616.6|615.8|1108
1640592240000|2021-12-27 08:04:00||616||616||616||616|0
1640592250000|2021-12-27 08:04:10|617|615.9|616.9|615.8|617|616|616.9|615.7|85
1640592260000|2021-12-27 08:04:20|615.7|615.9|616.5|615.7|616.9|616|615.7|615.6|10000
1640592270000|2021-12-27 08:04:30|617.1|617|616.7|615.6|617.5|617|616.7|615.6|10740
1640592290000|2021-12-27 08:04:50|616.6|615.4|616.7|615.7|616.9|615.8|616.5|615.3|0
1640592300000|2021-12-27 08:05:00|616.9|615.8|616.7|616|616.9|616|616.6|615.8|0
1640592310000|2021-12-27 08:05:10|616.6|615.9|616.7|616|616.7|616.1|616.6|615.9|0
1640592320000|2021-12-27 08:05:20|616.9|616.1|617.9|617|618|617.1|616.9|616.1|5383
1640592330000|2021-12-27 08:05:30|617.8|616.9|617.7|616.9|617.8|616.9|617.7|616.9|0
1640592340000|2021-12-27 08:05:40|617.8|617|618.6|617.6|618.6|617.7|617.8|617|4122
1640592350000|2021-12-27 08:05:50|618.5|617.7|618.6|617.8|618.6|617.8|618.5|617.7|600
1640592360000|2021-12-27 08:06:00|617.7|617.9|618.6|617.9|618.6|617.9|617.7|617.6|5000
1640592370000|2021-12-27 08:06:10|618.5|617.8|618.5|617.7|618.6|617.8|618.5|617.7|0
1640592380000|2021-12-27 08:06:20|618.6|617.8|619|618.3|619|618.6|618.5|617.7|20000
1640592390000|2021-12-27 08:06:30||618.4||618.4||618.4||618.4|16
1640592400000|2021-12-27 08:06:40|619.4|618.5|619.4|618.7|619.4|618.8|619.4|618.4|184
1640592410000|2021-12-27 08:06:50||618.8||619||619||618.8|2000
1640592420000|2021-12-27 08:07:00|619.7|619.1|619.7|619.3|619.7|619.3|619.7|619.1|5500
1640592430000|2021-12-27 08:07:10|619.9|619.4|620|619.3|620.1|619.8|619.9|619.3|7004
1640592440000|2021-12-27 08:07:20|619.9|619.2|619.2|618.5|619.9|619.2|619.2|618.3|3308
1640592450000|2021-12-27 08:07:30|619.1|618.4|618.3|617.6|619.1|618.4|618.3|617.6|466
1640592460000|2021-12-27 08:07:40|618.4|617.7|618.6|617.9|618.7|617.9|618.4|617.7|0
1640592470000|2021-12-27 08:07:50|618.5|617.8|618.4|617.6|618.5|617.8|618.4|617.6|338
1640592480000|2021-12-27 08:08:00|618.6|617.7|618.3|617.7|618.6|617.8|618.2|617.6|416
1640592490000|2021-12-27 08:08:10||617.6||617.7||617.7||617.6|0
1640592500000|2021-12-27 08:08:20|618.7|617.8|620.1|619.2|620.1|619.2|618.7|617.8|6988
1640592510000|2021-12-27 08:08:30|620|618.9|619.7|618.9|620.1|619|619.5|618.6|0
1640592520000|2021-12-27 08:08:40|619.5|618.8|619.7|619|619.8|619.2|619.4|618.6|1611
1640592540000|2021-12-27 08:09:00|619.9|619.1|619.9|619.4|620|619.4|619.9|619.1|0
1640592550000|2021-12-27 08:09:10|619.8|619.3|620|619.2|620.1|619.5|619.5|618.8|6752
1640592560000|2021-12-27 08:09:20|620.1|619.3|620.1|619.5|620.1|619.6|620|619.3|855
1640592570000|2021-12-27 08:09:30|620|619.3|620|619.2|620.1|619.3|619.8|619.1|0
1640592580000|2021-12-27 08:09:40|620.1|619.3|619.9|619.3|620.1|619.4|619.8|619.1|5950
1640592590000|2021-12-27 08:09:50|619.8|619.2|619.9|619.2|619.9|619.2|619.5|618.8|10338
1640592600000|2021-12-27 08:10:00|619.8|619.3|619.8|619.2|619.8|619.3|619.8|619.2|0
1640592610000|2021-12-27 08:10:10|619.9|619.3|620|619.2|620.1|619.4|619.9|619.2|1000
1640592620000|2021-12-27 08:10:20|620.1|619.3|620.9|620.3|620.9|620.4|620.1|619.3|12735
1640592630000|2021-12-27 08:10:30|620.8||620.8||620.8||620.8||348
1640592640000|2021-12-27 08:10:40|620.7|620.4|621.6|620.9|621.7|620.9|620.7|620.3|848
1640592650000|2021-12-27 08:10:50||620.8||621||621||620.8|0
1640592660000|2021-12-27 08:11:00|621.9|621.1|621.8|621.1|621.9|621.2|621.8|621|100
1640592670000|2021-12-27 08:11:10|621.7|621|621.7|620.9|621.7|621|620.9|620.1|8948
1640592680000|2021-12-27 08:11:20|621.8|621|621.9|621.3|621.9|621.3|621.8|621|0
1640592690000|2021-12-27 08:11:30|622.2|621.4|622.9|622.4|623|622.5|622.2|621.4|21286
1640592700000|2021-12-27 08:11:40|622.8|622.2|622.5|622|622.8|622.3|622.4|621.8|11291
1640592710000|2021-12-27 08:11:50|622.4|621.9|622.9|622.4|622.9|622.5|622.2|621.4|280
1640592720000|2021-12-27 08:12:00|623|622.5|622.9|622.5|623|622.7|622.9|622.5|12692
1640592730000|2021-12-27 08:12:10|623|622.4|623|622.5|623|622.6|622.9|622.3|7090
1640592740000|2021-12-27 08:12:20|622.9|622.3|622.9|622.3|623|622.3|622.9|622.3|0
1640592750000|2021-12-27 08:12:30|622.8|622.2|622.3|621.4|622.8|622.2|622.3|621.4|5750
1640592760000|2021-12-27 08:12:40|622.2|621.5|622.1|621.5|622.2|621.7|622.1|621.5|0
1640592770000|2021-12-27 08:12:50|622|621.4|622.3|621.7|622.3|621.7|621.7|621|0
1640592780000|2021-12-27 08:13:00||621.8||621.8||621.9||621.7|0
1640592790000|2021-12-27 08:13:10|622.2|621.7|622.2|621.6|622.2|621.7|622.2|621.6|0
1640592800000|2021-12-27 08:13:20|622.1|621.5|622.3|621.7|622.3|621.7|621.9|621.4|0
1640592810000|2021-12-27 08:13:30|622.4||622.5||622.6||622.4||318
1640592820000|2021-12-27 08:13:40|622.6|622|622.7|622.2|623|622.3|622.6|621.7|0
1640592830000|2021-12-27 08:13:50|622.8|622.3|622.8|622.3|622.8|622.3|622.7|622.3|300
1640592840000|2021-12-27 08:14:00|623|622.4|623.2|623|623.4|623|622.9|622.4|4234
1640592850000|2021-12-27 08:14:10|623.1|622.8|623.1|622.8|623.2|622.8|623.1|622.8|875
1640592870000|2021-12-27 08:14:30|623.2||623.4||623.4||623.2||0
1640592880000|2021-12-27 08:14:40|||||||||8
1640592890000|2021-12-27 08:14:50|623.5|622.9|623.5|622.9|623.6|622.9|623.5|622.9|20
1640592900000|2021-12-27 08:15:00|623.4|622.8|623.6|623|623.6|623|623.1|622.8|142
1640592910000|2021-12-27 08:15:10|623.8|623.7|623.9|623.4|624|623.7|623.5|623|7937
1640592920000|2021-12-27 08:15:20|624|623.5|624.9|624.4|624.9|624.4|624|623.5|9417
1640592930000|2021-12-27 08:15:30|624.8|624.2|624.9|624.4|624.9|624.4|624.7|624.1|0
1640592940000|2021-12-27 08:15:40|625|624.5|625.8|625.3|625.8|625.3|624.9|624.5|17420
1640592950000|2021-12-27 08:15:50|626|625.4|626|625.6|626|625.6|626|625.4|337
1640592960000|2021-12-27 08:16:00|625.9|625.5|626.4|626|626.5|626|625.9|625.5|28174
1640592970000|2021-12-27 08:16:10|626.3|625.9|626.2|625.7|626.3|625.9|626.1|625.7|6780
1640592980000|2021-12-27 08:16:20|626.1|625.8|626.2|625.8|626.2|625.8|626.1|625.8|0
1640593000000|2021-12-27 08:16:40|626.1|625.7|626.6|626|626.8|626.3|626|625.7|7097
1640593010000|2021-12-27 08:16:50|626.4||626.3||626.4||626.3||0
1640593020000|2021-12-27 08:17:00|626.4||626.3||626.4||626.3||0
1640593030000|2021-12-27 08:17:10|626.2|625.9|626.8|626.2|626.8|626.7|626.2|625.8|20868
1640593040000|2021-12-27 08:17:20|626.7|626.3|627.6|626.9|627.7|626.9|626.6|626.3|26163
1640593050000|2021-12-27 08:17:30|627.5|627.5|627.7|627.6|628|627.6|627.5|627.5|526
1640593060000|2021-12-27 08:17:40|627.8|627.7|627.9|627.7|628|627.7|627.8|627.7|857
1640593070000|2021-12-27 08:17:50|628|627.8|628.7|628.2|628.9|628.3|628|627.8|34492
1640593100000|2021-12-27 08:18:20|628.6|628|628.2|627.8|628.6|628|628|627.6|2764
1640593110000|2021-12-27 08:18:30|628.1|627.9|628.4|628.1|628.5|628.2|628.1|627.9|469
1640593120000|2021-12-27 08:18:40|628.3|628|628.3|627.9|628.7|628.5|628.2|627.9|15338
1640593130000|2021-12-27 08:18:50|628.2|628|628.8|628.5|629.3|628.7|628|628|31450
1640593140000|2021-12-27 08:19:00|628.7|628.3|628.6|628.2|629.3|628.9|628.6|628.2|14219
1640593160000|2021-12-27 08:19:20|628.7|628.3|628.7|628.3|628.7|628.3|628.7|628.3|0
1640593170000|2021-12-27 08:19:30||628.2||628.3||628.3||628.2|100
1640593180000|2021-12-27 08:19:40||628.2||628.3||628.3||628.2|0
1640593200000|2021-12-27 08:20:00|628.8|628.4|628.8|628.5|629|628.7|628.8|628.4|440
1640593210000|2021-12-27 08:20:10|628.9|628.6|629|628.5|629.2|628.9|628.9|628.5|5260
1640593220000|2021-12-27 08:20:20|629.1|628.6|629.3|628.7|629.3|628.8|629|628.5|0
1640593230000|2021-12-27 08:20:30|629.1|628.6|628.7|628.2|629.3|628.7|628.3|628.1|8885
1640593240000|2021-12-27 08:20:40|628.6|628.3|628.6|628.1|628.7|628.3|628.6|628.1|350
1640593250000|2021-12-27 08:20:50|628.7|628.2|629|628.6|629|628.8|628.7|628.2|4023
1640593260000|2021-12-27 08:21:00|628.9|628.5|629.4|628.9|629.9|629.4|628.9|628.5|3399
1640593270000|2021-12-27 08:21:10|629.3|629|629.3|628.7|629.3|629|629.3|628.7|19
1640593280000|2021-12-27 08:21:20|629.2|628.8|629.3|629|629.3|629.1|629.2|628.7|868
1640593290000|2021-12-27 08:21:30|629.2|628.8|628.4|628|629.5|629.2|628.4|628|11977
1640593300000|2021-12-27 08:21:40|628.5|628.1|628.3|627.8|628.5|628.2|628.2|627.8|2438
1640593310000|2021-12-27 08:21:50|628.2|627.9|628.2|627.8|628.6|628.2|628.2|627.8|2607
1640593320000|2021-12-27 08:22:00|628.1|627.9|628.2|627.9|628.2|627.9|628.1|627.9|0
1640593330000|2021-12-27 08:22:10|628.1|627.8|628.1|627.8|628.1|627.8|628.1|627.8|0
1640593340000|2021-12-27 08:22:20|628|627.9|628.2|627.8|628.5|628.1|628|627.8|2220
1640593350000|2021-12-27 08:22:30|628.1|627.7|627.9|627.7|628.1|627.7|627.8|627.6|3513
1640593360000|2021-12-27 08:22:40|627.8|627.6|627.9|627.6|627.9|627.6|627.8|627.6|174
1640593370000|2021-12-27 08:22:50|628.1|627.7|628.6|628.1|628.6|628.1|628.1|627.7|3171
1640593380000|2021-12-27 08:23:00|628.5|628|627.9|627.6|628.5|628|627.9|627.6|15
1640593390000|2021-12-27 08:23:10|627.8|627.7|627.8|627.6|627.9|627.7|627.8|627.6|2627
1640593400000|2021-12-27 08:23:20|627.7|627.5|627.6|627.3|627.9|627.5|627.5|627.3|11767
1640593410000|2021-12-27 08:23:30|627.5|627.1|626.1|625.7|627.6|627.1|626|625.6|45471
1640593420000|2021-12-27 08:23:40|626|625.6|625.9|625.6|626.1|625.7|625.7|625.1|1510
1640593430000|2021-12-27 08:23:50|626|625.5|626.3|626|626.3|626|625.7|625.3|2212
1640593440000|2021-12-27 08:24:00|626.2|625.9|626.2|625.6|626.2|625.9|626.2|625.6|0
1640593450000|2021-12-27 08:24:10|626.1|625.5|625.8|625.3|626.1|625.5|625.6|625.1|860
1640593460000|2021-12-27 08:24:20|626||625.8||626||625.8||0
1640593470000|2021-12-27 08:24:30|625.9|625.4|626|625.5|626.3|625.9|625.9|625.4|613
1640593480000|2021-12-27 08:24:40|626.1|625.7|627.1|626.4|627.1|626.5|626|625.7|8949
1640593490000|2021-12-27 08:24:50|627|626.5|626.6|626.2|627|626.5|626.6|626.2|1912
1640593510000|2021-12-27 08:25:10|626.5|626.3|626.7|626.3|626.7|626.3|626.5|626.3|536
1640593530000|2021-12-27 08:25:30|626.6|626.2|626.6|626.2|626.6|626.2|626.6|626.2|0
1640593540000|2021-12-27 08:25:40|626.5|626.3|626.6|626.3|626.6|626.3|626.4|626.2|1626
1640593550000|2021-12-27 08:25:50|626.7|626.4|626.7|626.4|626.9|626.4|626.6|626.3|554
1640593560000|2021-12-27 08:26:00|626.8|626.6|627|626.6|627.2|626.8|626.7|626.6|1522
1640593570000|2021-12-27 08:26:10|627.1|626.7|627.1|626.7|627.2|626.7|627.1|626.7|0
1640593580000|2021-12-27 08:26:20|626.7|626.6|627.2|626.8|627.9|627.2|626.7|626.6|10700
1640593590000|2021-12-27 08:26:30|627.3|627|627.2|626.8|627.3|627|627|626.8|407
1640593600000|2021-12-27 08:26:40|627.3|626.9|627.3|627|627.3|627.2|627.3|626.9|1
1640593610000|2021-12-27 08:26:50|627.2|626.9|627.2|626.9|627.3|626.9|627.1|626.9|426
1640593620000|2021-12-27 08:27:00|627.1|626.8|626.8|626.3|627.1|626.8|626.8|626.2|3798
1640593630000|2021-12-27 08:27:10|626.9|626.4|627.7|627.2|627.7|627.2|626.9|626.4|1991
1640593640000|2021-12-27 08:27:20|627.8|627.3|628|627.6|628|627.6|627.8|627.3|0
1640593650000|2021-12-27 08:27:30|627.9|627.5|627.9|627.5|627.9|627.5|627.7|627.5|1432
1640593660000|2021-12-27 08:27:40|627.8|627.4|627.8|627.3|627.8|627.4|627.5|627.2|605
1640593670000|2021-12-27 08:27:50|628|627.4|628|627.6|628.3|627.7|627.8|627.4|4020
1640593680000|2021-12-27 08:28:00|628.1|627.7|627.6|627|628.2|627.8|627.6|627|1091
1640593690000|2021-12-27 08:28:10|627.5|627.1|627.2|626.7|627.5|627.2|626.8|626.5|5468
1640593700000|2021-12-27 08:28:20|627.1|626.6|627|626.5|627.1|626.6|627|626.5|0
1640593710000|2021-12-27 08:28:30|626.9|626.4|626.8|626.4|626.9|626.4|626.8|626.4|165
1640593720000|2021-12-27 08:28:40|627|626.5|626.9|626.5|627|626.6|626.8|626.5|0
1640593740000|2021-12-27 08:29:00|627.1|626.6|627.5|627.1|627.6|627.2|627.1|626.6|1853
1640593750000|2021-12-27 08:29:10|627|626.9|627.1|626.6|627.5|627.1|627|626.6|5175
1640593760000|2021-12-27 08:29:20|627.2|626.4|626.9|626.4|627.2|626.6|626.9|626.3|5987
1640593770000|2021-12-27 08:29:30|627|626.5|627.3|626.8|627.3|627|627|626.5|0
1640593780000|2021-12-27 08:29:40|627.2|626.7|627|626.5|627.2|626.7|626.3|626.2|15000
1640593790000|2021-12-27 08:29:50|627.1|626.6|627.2|626.6|627.3|626.9|627.1|626.6|0
1640593800000|2021-12-27 08:30:00|627.1|626.5|627|626.5|627.1|626.5|627|626.4|0
1640593810000|2021-12-27 08:30:10|627.1|626.4|626.7|626.4|627.1|626.4|626.7|626.4|0
1640593820000|2021-12-27 08:30:20|626.8|626.5|627|626.5|627.1|626.5|626.8|626.4|0
1640593830000|2021-12-27 08:30:30|626.9|626.4|626.8|626.3|626.9|626.4|626.7|626.3|0
1640593840000|2021-12-27 08:30:40|626.7|626.2|626.6|626.1|626.7|626.2|626.6|626.1|0
1640593860000|2021-12-27 08:31:00|626.5|626|627.2|626.7|627.2|626.7|626.5|626|400
1640593870000|2021-12-27 08:31:10|627.3|626.8|627.6|627|627.6|627|627.3|626.8|0
1640593880000|2021-12-27 08:31:20|627.5|627.1|628.4|627.9|628.5|627.9|627.5|627|2964
1640593890000|2021-12-27 08:31:30|628.6|628|628.8|628.4|628.9|628.4|628.6|628|200
1640593900000|2021-12-27 08:31:40|628.9|628.5|628.8|628.4|628.9|628.5|628.8|628.4|0
1640593910000|2021-12-27 08:31:50|628.7|628.2|628.6|628.1|628.7|628.2|628.5|628.1|898
1640593920000|2021-12-27 08:32:00|628.5||628.5||628.5||628.4||0
1640593930000|2021-12-27 08:32:10|628.1|628|628.5|628|628.5|628|628.1|627.8|2469
1640593950000|2021-12-27 08:32:30|628.6|628.1|628.5|628.1|628.6|628.2|628.5|628.1|200
1640593980000|2021-12-27 08:33:00||628.2||628.2||628.2||628.2|0
1640593990000|2021-12-27 08:33:10|628.6|628.3|628.5|628.3|628.6|628.5|628.5|628.3|1824
1640594000000|2021-12-27 08:33:20|628.4|628.2|628.3|628.2|628.4|628.2|628.3|628.2|246
1640594010000|2021-12-27 08:33:30|628.2|628.1|628.5|628.1|628.5|628.2|628.2|628|2607
1640594020000|2021-12-27 08:33:40|628.4|628|628.4|628|628.4|628|628.4|628|0
1640594030000|2021-12-27 08:33:50|628|627.8|628.4|628|628.4|628.1|628|627.8|2099
1640594040000|2021-12-27 08:34:00|628.3|628.1|628.3|627.8|628.3|628.1|628.3|627.8|200
1640594060000|2021-12-27 08:34:20|628.2|627.7|627.9|627.3|628.2|627.7|627.9|627.3|2235
1640594070000|2021-12-27 08:34:30|627.8||627.7||627.8||627.7||0
1640594080000|2021-12-27 08:34:40||627.2||627.2||627.2||627.2|0
1640594090000|2021-12-27 08:34:50|627.6|627.3|627.7|627.3|627.7|627.3|627.5|627.2|435
1640594100000|2021-12-27 08:35:00|627.8|627.4|627.7|627.3|627.8|627.5|627.7|627.3|419
1640594110000|2021-12-27 08:35:10|627.6|627.4|627.8|627.4|627.8|627.4|627.3|626.9|3300
1640594120000|2021-12-27 08:35:20||627.5||627.4||627.5||627.4|0
1640594140000|2021-12-27 08:35:40|||||||||90
1640594150000|2021-12-27 08:35:50||627.5||627.4||627.6||627.4|0
1640594160000|2021-12-27 08:36:00|627.9|627.5|628|627.8|628.1|627.8|627.9|627.4|521
1640594180000|2021-12-27 08:36:20|627.9|627.7|627.4|626.8|628|627.7|627.4|626.8|14888
1640594200000|2021-12-27 08:36:40|627.3|626.9|627.3|626.8|627.3|626.9|627.3|626.8|0
1640594210000|2021-12-27 08:36:50|627.4|626.9|627.4|627.1|627.4|627.1|627.3|626.8|200
1640594230000|2021-12-27 08:37:10|627.3|626.9|627.3|626.9|627.3|626.9|627.3|626.9|0
1640594240000|2021-12-27 08:37:20|||||||||200
1640594250000|2021-12-27 08:37:30|627.4|627|628|627.6|628|627.7|627.4|627|3977
1640594260000|2021-12-27 08:37:40||627.7||627.6||627.7||627.6|0
1640594280000|2021-12-27 08:38:00|627.9||628||628||627.9||0
1640594290000|2021-12-27 08:38:10|627.9|627.5|627.8|627.3|627.9|627.5|627.6|627.3|1097
1640594300000|2021-12-27 08:38:20|627.7|627.4|627.7|627.2|627.7|627.4|627.4|627.2|444
1640594310000|2021-12-27 08:38:30|627.6|627.1|627.3|626.9|627.6|627.1|627|626.8|1826
1640594320000|2021-12-27 08:38:40|627.4||627.4||627.5||627.4||0
1640594330000|2021-12-27 08:38:50|627.3|626.8|627.2|626.8|627.3|626.8|627.2|626.8|0
1640594340000|2021-12-27 08:39:00|627.1|626.9|627.5|626.9|627.5|627.1|627|626.9|4365
1640594350000|2021-12-27 08:39:10|||||||||120
1640594360000|2021-12-27 08:39:20|627.4|627|627.2|626.9|627.4|627.1|627.2|626.9|5373
1640594370000|2021-12-27 08:39:30|626.7|627|626.9|626.5|627.2|627|626.7|626.5|4860
1640594380000|2021-12-27 08:39:40|627.1|626.6|627.2|626.8|627.2|626.8|627.1|626.5|589
1640594390000|2021-12-27 08:39:50|627.1|626.7|627.2|626.8|627.2|626.9|627.1|626.6|3311
1640594400000|2021-12-27 08:40:00|627.1|626.7|627.4|626.9|627.4|626.9|627.1|626.6|412
1640594410000|2021-12-27 08:40:10|627.5|627|627.4|626.9|627.5|627|627.3|626.8|0
1640594420000|2021-12-27 08:40:20|627.5|627|627.5|627.1|627.5|627.1|627.5|627|0
1640594440000|2021-12-27 08:40:40|627.4||627.5||627.5||627.4||0
1640594450000|2021-12-27 08:40:50|627.6|627.2|627.4|627|627.8|627.5|627.4|627|1500
1640594460000|2021-12-27 08:41:00|627.3|626.8|626.4|626|627.3|626.8|626.4|626|1648
1640594470000|2021-12-27 08:41:10|626.5|626.1|626.7|626.2|626.7|626.3|626.4|626|761
1640594480000|2021-12-27 08:41:20|626.6|626.3|626.7|626.3|626.7|626.3|626.6|626.3|400
1640594490000|2021-12-27 08:41:30|626.8|626.2|626.8|626.4|627.1|626.7|626.8|626.2|1257
1640594500000|2021-12-27 08:41:40|626.9|626.5|627.1|626.7|627.5|626.7|626.9|626.5|1490
1640594510000|2021-12-27 08:41:50|627|626.6|626.9|626.5|627|626.6|626.9|626.5|0
1640594520000|2021-12-27 08:42:00|627|626.6|627.2|626.9|627.4|627|627|626.6|3230
1640594540000|2021-12-27 08:42:20|627.3|627|626.9|626.5|627.4|627|626.9|626.5|847
1640594550000|2021-12-27 08:42:30|626.8|626.4|627|626.6|627.1|626.7|626.8|626.4|0
1640594560000|2021-12-27 08:42:40|627.1|626.7|627.1|626.7|627.2|626.7|627|626.6|0
1640594570000|2021-12-27 08:42:50|627.2|626.6|627.2|626.7|627.2|626.7|627.2|626.6|0
1640594580000|2021-12-27 08:43:00|627.1|626.6|627.1|626.7|627.1|626.7|627.1|626.6|240
1640594600000|2021-12-27 08:43:20|627.2|626.8|627|626.7|627.3|627|626.5|626.4|35743
1640594610000|2021-12-27 08:43:30|627.1||627.1||627.1||627.1||0
1640594620000|2021-12-27 08:43:40|626.7|626.6|627|626.6|627.2|626.7|626.7|626.4|1713
1640594630000|2021-12-27 08:43:50|627.1|626.7|627.6|627.3|627.6|627.3|627.1|626.7|543
1640594640000|2021-12-27 08:44:00|627.7|627.4|627.8|627.4|627.9|627.5|627.7|627.4|1894
1640594650000|2021-12-27 08:44:10|627.7|627.3|627.7|627.3|627.7|627.3|627.7|627.3|0
1640594660000|2021-12-27 08:44:20|627.8|627.4|628|627.6|628|627.6|627.6|627.2|2875
1640594670000|2021-12-27 08:44:30|628.1|627.7|628.4|628|628.6|628.2|628.1|627.7|8153
1640594680000|2021-12-27 08:44:40|628.5|628.1|628.5|628.1|628.5|628.1|628.5|628.1|0
1640594690000|2021-12-27 08:44:50|628.6|628.2|628.5|628.3|628.6|628.3|628.5|628.2|3000
1640594700000|2021-12-27 08:45:00|628.4|628.2|628.4|628|628.4|628.2|628.1|627.7|15667
1640594720000|2021-12-27 08:45:20|628.3|627.7|628.1|627.6|628.3|627.8|628|627.6|7866
1640594730000|2021-12-27 08:45:30|628|627.7|628.4|628.2|628.4|628.2|628|627.7|1818
1640594740000|2021-12-27 08:45:40|628.5|628.3|628.6|628.2|628.6|628.3|628.5|628.2|87
1640594750000|2021-12-27 08:45:50|628.7|628.3|628.7|628.4|628.7|628.4|628.7|628.3|914
1640594760000|2021-12-27 08:46:00|628.6|628.2|628.7|628.3|628.7|628.3|628.6|628.2|6
1640594780000|2021-12-27 08:46:20|628.6|628.4|628.9|628.7|630.1|630|628.4|628.2|122923
1640594790000|2021-12-27 08:46:30|628.8|628.5|629|628.7|629|628.7|628.7|628.5|3845
1640594800000|2021-12-27 08:46:40|628.9|628.6|628.8|628.5|628.9|628.6|628.8|628.5|1400
1640594810000|2021-12-27 08:46:50|628.5|628.4|629.1|628.8|629.1|628.8|628.4|628.3|47877
1640594820000|2021-12-27 08:47:00|629||629.1||629.1||629||0
1640594830000|2021-12-27 08:47:10|629|628.7|629.1|628.8|629.1|628.8|628.9|628.6|797
1640594840000|2021-12-27 08:47:20|629|628.7|629|628.7|629|628.7|628.9|628.7|10
1640594860000|2021-12-27 08:47:40|628.9|628.8|629|628.7|629|628.8|628.9|628.7|808
1640594870000|2021-12-27 08:47:50|628.9||629||629||628.9||350
1640594880000|2021-12-27 08:48:00|628.9|628.4|628.9|628.5|629|628.6|628.5|628.3|10537
1640594900000|2021-12-27 08:48:20|628.8|628.4|628.9|628.5|628.9|628.5|628.7|628.4|0
1640594920000|2021-12-27 08:48:40|628.8|628.4|629.4|628.9|629.5|629.2|628.7|628.4|6518
1640594930000|2021-12-27 08:48:50|629.3||629.4||629.4||629.3||0
1640594940000|2021-12-27 08:49:00|629.5||629.5||629.5||629.5||0
1640594950000|2021-12-27 08:49:10|629.4|629|628.9|628.7|629.4|629.1|628.9|628.7|1743
1640594960000|2021-12-27 08:49:20|629||628.9||629||628.9||0
1640594970000|2021-12-27 08:49:30|629|628.8|628.9|628.7|629|628.8|628.9|628.7|0
1640594980000|2021-12-27 08:49:40|629|628.8|629.3|628.9|629.4|629.1|629|628.7|1805
1640594990000|2021-12-27 08:49:50|629.2|628.8|629.2|628.8|629.2|628.8|629.2|628.8|0
1640595000000|2021-12-27 08:50:00|629.1|628.7|629|628.7|629.1|628.7|629|628.7|0
1640595010000|2021-12-27 08:50:10|628.9|628.6|628.8|628.5|628.9|628.6|628.7|628.4|1890
1640595020000|2021-12-27 08:50:20|628.9|628.6|629|628.7|629|628.8|628.9|628.6|174
1640595030000|2021-12-27 08:50:30|628.9|628.8|629|628.8|629|628.8|628.9|628.7|629
1640595040000|2021-12-27 08:50:40||628.9||628.8||628.9||628.8|1674
1640595050000|2021-12-27 08:50:50|628.9|628.7|628.9|628.6|628.9|628.7|628.8|628.6|2039
1640595060000|2021-12-27 08:51:00|629|628.7|629|628.6|629|628.8|628.9|628.6|0
1640595070000|2021-12-27 08:51:10|628.9|628.7|628.7|628.4|629|628.7|628.4|628.1|12363
1640595080000|2021-12-27 08:51:20|628.8|628.3|628.9|628.4|629|628.6|628.8|628.3|1050
1640595090000|2021-12-27 08:51:30|629||628.9||629||628.9||0
1640595100000|2021-12-27 08:51:40|628.8|628.5|628.9|628.5|628.9|628.5|628.6|628.4|3728
1640595110000|2021-12-27 08:51:50|629|628.6|629|628.7|629|628.9|629|628.6|932
1640595140000|2021-12-27 08:52:20|628.9|628.6|629|628.8|629|628.9|628.9|628.6|3569
1640595150000|2021-12-27 08:52:30||628.9||628.7||628.9||628.7|732
1640595160000|2021-12-27 08:52:40|628.9|628.8|629|628.8|629|628.8|628.9|628.8|0
1640595170000|2021-12-27 08:52:50|628.9|628.7|628.9|628.6|628.9|628.7|628.9|628.6|481
1640595180000|2021-12-27 08:53:00|628.8||628.9||629||628.8||224
1640595210000|2021-12-27 08:53:30|629|628.8|629|628.8|629|628.8|629|628.8|0
1640595230000|2021-12-27 08:53:50||628.9||628.8||628.9||628.8|1464
1640595240000|2021-12-27 08:54:00|628.7|628.6|628.8|628.6|629|628.7|628.7|628.6|15847
1640595250000|2021-12-27 08:54:10|628.9|628.5|629|628.7|629|628.7|628.9|628.5|0
1640595270000|2021-12-27 08:54:30|628.9|628.8|629|628.7|629|628.8|628.9|628.7|1600
1640595280000|2021-12-27 08:54:40|628.9||628.9||628.9||628.9||0
1640595290000|2021-12-27 08:54:50||628.6||628.6||628.6||628.6|0
1640595300000|2021-12-27 08:55:00|628.8|628.8|628.7|628.3|628.8|628.8|628.5|628.3|2307
1640595310000|2021-12-27 08:55:10|628.6|628.2|628.3|628|628.6|628.2|628.3|627.9|451
1640595320000|2021-12-27 08:55:20|628.4|628.1|628.4|628.3|628.4|628.3|628.4|628.1|717
1640595330000|2021-12-27 08:55:30|628.3|628.2|627.9|627.6|628.3|628.2|627.9|627.6|10005
1640595340000|2021-12-27 08:55:40|628|627.7|628.1|627.8|628.1|628|628|627.6|2552
1640595350000|2021-12-27 08:55:50|628.2|627.9|628.1|627.8|628.2|628|628.1|627.7|2912
1640595360000|2021-12-27 08:56:00|628|627.6|628.7|628.4|628.7|628.4|627.9|627.6|5802
1640595370000|2021-12-27 08:56:10|628.8|628.5|628.9|628.7|629|628.8|628.8|628.5|1613
1640595380000|2021-12-27 08:56:20|628.8|628.5|629|628.6|629|628.7|628.7|628.5|3525
1640595400000|2021-12-27 08:56:40|628.9||628.9||628.9||628.9||0
1640595410000|2021-12-27 08:56:50|628.8|628.5|628.3|627.9|628.8|628.5|628.3|627.9|3622
1640595420000|2021-12-27 08:57:00|628|627.8|628|627.6|628.4|628.1|628|627.6|25633
1640595430000|2021-12-27 08:57:10|627.9|627.5|627.8|627.5|627.9|627.6|627.8|627.5|950
1640595440000|2021-12-27 08:57:20|627.7|627.4|627.8|627.5|627.8|627.5|627.6|627.4|0
1640595450000|2021-12-27 08:57:30|627.9|627.6|627.9|627.6|628|627.8|627.9|627.6|1759
1640595460000|2021-12-27 08:57:40|627.8|627.5|627.8|627.5|627.8|627.5|627.7|627.4|0
1640595470000|2021-12-27 08:57:50|627.7|627.4|627.9|627.5|627.9|627.5|627.7|627.4|0
1640595480000|2021-12-27 08:58:00||627.6||627.5||627.6||627.5|0
1640595490000|2021-12-27 08:58:10|627.8|627.4|627.7|627.4|627.8|627.4|627.7|627.4|482
1640595500000|2021-12-27 08:58:20|627.8|627.5|628|627.7|628|627.8|627.8|627.5|2108
1640595510000|2021-12-27 08:58:30|627.9|627.6|627.8|627.5|627.9|627.6|627.7|627.4|330
1640595520000|2021-12-27 08:58:40|627.7|627.4|627.8|627.5|627.8|627.5|627.7|627.4|0
1640595530000|2021-12-27 08:58:50|627.7||627.8||627.8||627.7||600
1640595540000|2021-12-27 08:59:00|627.9|627.6|627.9|627.5|627.9|627.6|627.9|627.5|0
1640595550000|2021-12-27 08:59:10|628|627.6|627.8|627.5|628|627.7|627.8|627.5|24
1640595560000|2021-12-27 08:59:20|627.7|627.4|627.4|627.2|627.7|627.4|627.4|627.2|1551
1640595570000|2021-12-27 08:59:30|627.5|627.3|627.6|627.2|627.6|627.3|627.5|627.2|0
1640595580000|2021-12-27 08:59:40|627.5|627.1|627.4|627.1|627.5|627.1|627.4|627.1|0
1640595590000|2021-12-27 08:59:50|627.5|627|627.6|627.3|627.8|627.4|627.4|627|1790
1640595600000|2021-12-27 09:00:00|627.5|627.4|627.5|627.2|627.5|627.4|627.5|627.2|0
1640595620000|2021-12-27 09:00:20|627.6|627.3|627.6|627.2|627.8|627.5|627.5|627.2|12270
1640595630000|2021-12-27 09:00:30|627.7|627.3|628|627.6|628|627.7|627.7|627.3|300
1640595640000|2021-12-27 09:00:40|627.9|627.7|627.9|627.6|627.9|627.7|627.9|627.6|0
1640595650000|2021-12-27 09:00:50|628|627.7|627.9|627.6|628|627.7|627.9|627.6|0
1640595660000|2021-12-27 09:01:00|628|627.7|628.3|627.9|628.4|628.1|628|627.7|1264
1640595670000|2021-12-27 09:01:10|628.2||628.3||628.3||628.1||0
1640595680000|2021-12-27 09:01:20|628.2|627.8|628.1|627.8|628.2|627.8|628.1|627.7|482
1640595690000|2021-12-27 09:01:30|628.2||628.1||628.2||628.1||0
1640595700000|2021-12-27 09:01:40|628.2|627.9|628.3|627.9|628.3|627.9|628.2|627.9|680
1640595710000|2021-12-27 09:01:50||628||628||628||628|0
1640595720000|2021-12-27 09:02:00|628.2|627.9|627.9|627.5|628.2|627.9|627.9|627.4|3544
1640595740000|2021-12-27 09:02:20|627.8|627.4|626.9|626.5|627.8|627.4|626.8|626.4|5566
1640595750000|2021-12-27 09:02:30|626.8|626.4|626.8|626.4|626.8|626.4|626.8|626.4|0
1640595760000|2021-12-27 09:02:40|626.7|626.5|626.5|626.2|626.7|626.5|626.5|626.1|780
1640595770000|2021-12-27 09:02:50|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|0
1640595780000|2021-12-27 09:03:00|626.3|626|626.4|626|626.4|626.2|625.8|625.5|5568
1640595790000|2021-12-27 09:03:10|626.3|626.1|626.2|625.9|626.5|626.2|626.2|625.9|405
1640595800000|2021-12-27 09:03:20|626.1|625.8|626|625.7|626.1|625.8|625.9|625.6|1357
1640595810000|2021-12-27 09:03:30|625.9|625.6|626|625.5|626|625.6|625.8|625.4|0
1640595830000|2021-12-27 09:03:50|626.1|626|625.7|625.4|626.1|626|625.7|625.4|1400
1640595840000|2021-12-27 09:04:00|625.8|625.5|625.7|625.4|625.8|625.5|625.6|625.4|0
1640595850000|2021-12-27 09:04:10||625.5||625.4||625.5||625.4|0
1640595860000|2021-12-27 09:04:20|625.6|625.5|625.7|625.5|625.7|625.5|625.6|625.5|0
1640595870000|2021-12-27 09:04:30||625.4||625.4||625.4||625.4|0
1640595880000|2021-12-27 09:04:40|625.6|625.3|625.4|625.2|625.6|625.3|625.4|625.1|740
1640595890000|2021-12-27 09:04:50|625.5|625.3|626|625.6|626|625.7|625.5|625.3|1676
1640595900000|2021-12-27 09:05:00|625.9|625.7|626.1|625.8|626.3|625.9|625.9|625.7|0
1640595910000|2021-12-27 09:05:10|626.2|625.9|626.6|626.2|626.6|626.3|626.2|625.9|0
1640595920000|2021-12-27 09:05:20|626.5|626.3|626.5|626.2|626.6|626.3|626.5|626.2|0
1640595930000|2021-12-27 09:05:30||626.3||626.3||626.3||626.3|0
1640595940000|2021-12-27 09:05:40||626.2||626.2||626.3||626.2|400
1640595950000|2021-12-27 09:05:50|626.4|626.3|626.5|626.2|626.5|626.3|626.4|626.2|0
1640595960000|2021-12-27 09:06:00|626.4|626.3|626.8|626.5|626.9|626.5|626.4|626.3|1280
1640595970000|2021-12-27 09:06:10|626.7|626.4|626.8|626.5|626.9|626.5|626.5|626.2|2205
1640595980000|2021-12-27 09:06:20|626.9|626.6|626.9|626.6|627|626.6|626.8|626.6|0
1640595990000|2021-12-27 09:06:30|627||626.9||627||626.9||0
1640596000000|2021-12-27 09:06:40|627|626.7|627.2|626.9|627.2|626.9|627|626.7|0
1640596010000|2021-12-27 09:06:50|627.1|627|627.8|627.5|627.8|627.5|627.1|627|3248
1640596020000|2021-12-27 09:07:00|627.9|627.6|628|627.7|628|627.7|627.8|627.5|0
1640596040000|2021-12-27 09:07:20|627.9|627.8|628|627.7|628|627.8|627.9|627.7|0
1640596050000|2021-12-27 09:07:30|627.9|627.6|627.6|627.2|627.9|627.6|627.5|627.2|2301
1640596060000|2021-12-27 09:07:40|627.5|627.1|627.5|627.1|627.5|627.2|627.4|627.1|0
1640596070000|2021-12-27 09:07:50|627.4|627.2|627.2|626.7|627.5|627.2|627.2|626.7|0
1640596080000|2021-12-27 09:08:00|627.3|626.9|627.2|626.9|627.3|627|627.2|626.9|1264
1640596110000|2021-12-27 09:08:30|627.3|627|627.4|627.2|627.5|627.2|627.3|627|1019
1640596120000|2021-12-27 09:08:40|627.5||627.5||627.5||627.5||0
1640596140000|2021-12-27 09:09:00|627.4|627.3|627.3|627|627.4|627.3|627.3|627|0
1640596150000|2021-12-27 09:09:10|627.4|626.9|627.2|626.9|627.4|627|627.2|626.9|3720
1640596160000|2021-12-27 09:09:20||626.8||626.9||626.9||626.8|0
1640596170000|2021-12-27 09:09:30||626.8||626.8||626.8||626.8|0
1640596220000|2021-12-27 09:10:20|627|626.7|627.3|627|627.4|627.2|627|626.7|5758
1640596230000|2021-12-27 09:10:30|627.4|627.1|627.4|627.1|627.4|627.1|627.4|627.1|0
1640596240000|2021-12-27 09:10:40|627.3|627|627.3|626.9|627.3|627|627.3|626.9|0
1640596250000|2021-12-27 09:10:50|627.2|626.8|627|626.8|627.2|626.8|627|626.7|0
1640596260000|2021-12-27 09:11:00|627.1|626.9|627.3|626.9|627.4|627|627.1|626.9|439
1640596270000|2021-12-27 09:11:10|627.2|627|627.1|626.8|627.2|627|627.1|626.7|499
1640596280000|2021-12-27 09:11:20|627.2|626.9|627.2|627|627.3|627|627.1|626.7|4592
1640596320000|2021-12-27 09:12:00|627.1|626.9|626.8|626.5|627.1|626.9|626.8|626.5|831
1640596330000|2021-12-27 09:12:10|626.7|626.3|626.4|625.9|626.7|626.4|626.4|625.9|3717
1640596340000|2021-12-27 09:12:20|626.5|626|626.5|626.1|626.5|626.2|626.3|626|2030
1640596350000|2021-12-27 09:12:30|626.6|626.2|626.6|626.3|626.7|626.4|626.5|626.2|482
1640596370000|2021-12-27 09:12:50|626.7|626.4|626.6|626.2|626.7|626.5|626.6|626.2|1077
1640596380000|2021-12-27 09:13:00|626.5|626.1|626.4|626.1|626.5|626.2|626.4|626.1|4346
1640596390000|2021-12-27 09:13:10|626.5|626.2|626.5|626.2|626.5|626.2|626.5|626.2|0
1640596400000|2021-12-27 09:13:20|626.6||626.7||626.7||626.6||0
1640596410000|2021-12-27 09:13:30|626.4|626.3|626.8|626.5|627|626.7|626.4|626.3|640
1640596420000|2021-12-27 09:13:40|626.9|626.6|626.6|626.3|626.9|626.6|626.6|626.3|2862
1640596430000|2021-12-27 09:13:50|626.7||626.7||626.7||626.7||0
1640596440000|2021-12-27 09:14:00|626.8|626.4|626.8|626.4|626.8|626.4|626.8|626.4|0
1640596450000|2021-12-27 09:14:10|626.7|626.3|626.7|626.3|626.7|626.3|626.7|626.3|0
1640596460000|2021-12-27 09:14:20|626.8|626.4|626.8|626.5|626.8|626.5|626.8|626.4|0
1640596470000|2021-12-27 09:14:30|626.7|626.4|626.2|626|626.7|626.4|626.2|626|954
1640596480000|2021-12-27 09:14:40|626.3|625.9|626.3|626|626.3|626|626.2|625.9|4378
1640596490000|2021-12-27 09:14:50|626.2||626.2||626.2||626.2||0
1640596510000|2021-12-27 09:15:10|626.1|625.9|626.2|625.8|626.2|625.9|626|625.8|827
1640596520000|2021-12-27 09:15:20||625.9||625.9||625.9||625.9|1000
1640596530000|2021-12-27 09:15:30|626.1|625.8|626.3|626|626.4|626.1|626.1|625.8|1397
1640596540000|2021-12-27 09:15:40|626.2|625.9|626.3|626|626.3|626|626.1|625.9|537
1640596560000|2021-12-27 09:16:00|626.2|625.9|626.3|626|626.3|626|626.2|625.8|611
1640596570000|2021-12-27 09:16:10|626.2|626.1|626.3|626|626.3|626.1|626.2|626|750
1640596580000|2021-12-27 09:16:20||626.1||626.1||626.1||626.1|0
1640596590000|2021-12-27 09:16:30|626.4|626|626.5|626.1|626.5|626.1|626.4|626|1710
1640596600000|2021-12-27 09:16:40||626.2||626.2||626.2||626.2|0
1640596620000|2021-12-27 09:17:00|626.6|626.3|626.6|626.3|626.7|626.4|626.6|626.3|0
1640596630000|2021-12-27 09:17:10||626.2||626.2||626.2||626.2|0
1640596640000|2021-12-27 09:17:20||626.3||626.3||626.3||626.3|0
1640596650000|2021-12-27 09:17:30|626.5|626.2|626.6|626.3|626.6|626.3|626.5|626.2|0
1640596670000|2021-12-27 09:17:50|626.5||626.5||626.6||626.5||0
1640596680000|2021-12-27 09:18:00|626.6||626.6||626.6||626.5||0
1640596690000|2021-12-27 09:18:10|626.5||626.6||626.6||626.5||0
1640596700000|2021-12-27 09:18:20|626.5|626.2|626.1|625.8|626.5|626.3|626.1|625.8|1068
1640596710000|2021-12-27 09:18:30|626.2|625.9|626.3|625.9|626.3|625.9|626.2|625.9|0
1640596720000|2021-12-27 09:18:40||626||626||626||626|0
1640596730000|2021-12-27 09:18:50|626.2|625.9|626.2|625.8|626.2|625.9|626.2|625.8|0
1640596740000|2021-12-27 09:19:00||625.9||625.9||625.9||625.9|0
1640596750000|2021-12-27 09:19:10|626.3|626|626.5|626.1|626.5|626.1|626.3|626|1019
1640596760000|2021-12-27 09:19:20|626.6|626.2|626.6|626.3|626.7|626.3|626.6|626.2|1050
1640596770000|2021-12-27 09:19:30|626.5||626.5||626.5||626.5||0
1640596790000|2021-12-27 09:19:50|626.6|626.4|626.8|626.4|626.9|626.6|626.6|626.4|1956
1640596800000|2021-12-27 09:20:00|626.7||626.7||626.7||626.7||0
1640596810000|2021-12-27 09:20:10|626.6||626.6||626.6||626.6||0
1640596820000|2021-12-27 09:20:20|626.7|626.5|626.6|626.4|626.8|626.5|626.6|626.4|1019
1640596830000|2021-12-27 09:20:30|626.7|626.5|626.8|626.5|626.9|626.6|626.7|626.5|126
1640596840000|2021-12-27 09:20:40|626.9|626.6|626.8|626.5|626.9|626.6|626.8|626.4|1000
1640596850000|2021-12-27 09:20:50|626.7|626.4|626.7|626.4|626.9|626.6|626.6|626.4|3597
1640596860000|2021-12-27 09:21:00|626.6|626.3|626.5|626.1|626.6|626.3|626.2|625.9|5771
1640596870000|2021-12-27 09:21:10|626.4||626.4||626.4||626.4||80
1640596880000|2021-12-27 09:21:20|626.3|626|626.1|625.8|626.3|626|626.1|625.8|2157
1640596890000|2021-12-27 09:21:30|626.3|626.2|626.3|626|626.3|626.2|626.2|625.8|10000
1640596900000|2021-12-27 09:21:40|626.4|626.1|626.7|626.4|626.7|626.4|626.4|626.1|620
1640596910000|2021-12-27 09:21:50|626.8||626.8||626.9||626.8||0
1640596920000|2021-12-27 09:22:00|627|626.4|627|626.4|627|626.4|627|626.4|0
1640596930000|2021-12-27 09:22:10|626.8|626.3|626.8|626.2|626.8|626.3|626.6|626.1|0
1640596940000|2021-12-27 09:22:20|626.7|625.9|626.4|625.9|626.7|625.9|626.4|625.9|0
1640596970000|2021-12-27 09:22:50|626.6|626.1|626.1|625.6|626.6|626.1|626.1|625.6|482
1640596980000|2021-12-27 09:23:00|626.2|625.8|626.3|625.8|626.3|625.8|626.2|625.8|0
1640597010000|2021-12-27 09:23:30|626.2|625.6|626.1|625.6|626.2|625.6|626.1|625.6|0
1640597020000|2021-12-27 09:23:40|626.3|625.8|626.3|625.8|626.3|625.8|626.3|625.8|0
1640597030000|2021-12-27 09:23:50|626.7|626.2|626.5|626.1|626.7|626.3|626.5|626|1814
1640597040000|2021-12-27 09:24:00|626.7|626.3|626.6|626.1|626.7|626.3|626.4|625.9|1306
1640597050000|2021-12-27 09:24:10|626.5|625.9|626.6|626.1|626.7|626.1|626.4|625.9|0
1640597060000|2021-12-27 09:24:20|626.5|625.9|626.1|625.6|626.5|625.9|626.1|625.6|313
1640597080000|2021-12-27 09:24:40|626.3|625.8|625.9|625.4|626.3|625.8|625.9|625.4|146
1640597090000|2021-12-27 09:24:50|626.3|625.5|626.1|625.6|626.3|625.8|626.1|625.5|482
1640597100000|2021-12-27 09:25:00|626.3|625.7|626.1|625.6|626.3|625.8|626.1|625.6|0
1640597110000|2021-12-27 09:25:10|625.8|625.3|626|625.5|626|625.5|625.8|625.3|191
1640597120000|2021-12-27 09:25:20|625.8|625.3|625.9|625.5|625.9|625.5|625.8|625.3|0
1640597130000|2021-12-27 09:25:30|626||626||626||626||0
1640597140000|2021-12-27 09:25:40|625.8|625.3|625.8|625.3|626.1|625.6|625.7|625.3|0
1640597160000|2021-12-27 09:26:00|626|625.5|625.8|625.3|626|625.5|625.7|625.3|0
1640597170000|2021-12-27 09:26:10|625.7|625.5|625.7|625.2|625.9|625.5|625.7|625.2|306
1640597180000|2021-12-27 09:26:20|625.9|625.4|625.7|625.2|625.9|625.4|625.7|625.2|70
1640597190000|2021-12-27 09:26:30||625.3||625.3||625.3||625.3|0
1640597220000|2021-12-27 09:27:00|625.5|625.1|625.6|625.1|625.6|625.1|625.3|624.8|880
1640597230000|2021-12-27 09:27:10|625.4|624.9|625.7|625.2|625.9|625.4|625.4|624.9|1661
1640597260000|2021-12-27 09:27:40|625.9|625.4|626.1|625.6|626.1|625.6|625.7|625.2|1180
1640597270000|2021-12-27 09:27:50|625.9|625.4|626.2|625.6|626.2|625.7|625.9|625.4|0
1640597280000|2021-12-27 09:28:00|626.1|625.4|626.1|625.6|626.2|625.8|625.9|625.4|482
1640597290000|2021-12-27 09:28:10|625.9|625.4|626|625.4|626|625.4|625.8|625.3|0
1640597310000|2021-12-27 09:28:30|625.8|625.1|625.7|625.2|625.8|625.2|625.6|625|0
1640597320000|2021-12-27 09:28:40|625.5|625.1|625.7|625.2|625.8|625.3|625.5|625.1|493
1640597330000|2021-12-27 09:28:50|625.5|625.1|626.3|625.8|626.3|625.8|625.5|625.1|1167
1640597350000|2021-12-27 09:29:10|626.2|625.6|626.2|625.6|626.4|625.8|626.2|625.6|0
1640597370000|2021-12-27 09:29:30|626.3|625.8|626.1|625.6|626.3|625.8|626.1|625.6|1000
1640597380000|2021-12-27 09:29:40|626||626||626||626||0
1640597390000|2021-12-27 09:29:50|626.1|625.8|626.1|625.6|626.3|625.8|626.1|625.6|0
1640597400000|2021-12-27 09:30:00|626.2|625.9|626.3|625.9|626.4|625.9|626.1|625.7|0
1640597430000|2021-12-27 09:30:30|626.2|625.7|626.1|625.6|626.3|625.8|626.1|625.6|551
1640597440000|2021-12-27 09:30:40||625.7||625.7||625.7||625.7|0
1640597500000|2021-12-27 09:31:40|626.7|626.3|626.7|626.3|626.7|626.3|626.7|626.3|469
1640597510000|2021-12-27 09:31:50|626.5|626.1|626.5|626|626.7|626.1|626.4|625.9|815
1640597530000|2021-12-27 09:32:10|626.7|626.1|626.7|626.2|626.7|626.2|626.7|626|0
1640597540000|2021-12-27 09:32:20|626.5|626.1|626.2|625.7|626.6|626.1|626.2|625.7|0
1640597550000|2021-12-27 09:32:30|626.3|625.8|626.2|625.7|626.5|626|626.2|625.7|1000
1640597560000|2021-12-27 09:32:40|626.4|625.9|626.4|625.9|626.4|625.9|626.4|625.9|0
1640597570000|2021-12-27 09:32:50|626.2|625.7|626.3|625.8|626.5|626|626.2|625.7|482
1640597580000|2021-12-27 09:33:00|626.6|626|626.4|625.8|626.6|626|626.4|625.8|0
1640597620000|2021-12-27 09:33:40|626.6|625.9|626.6|626|626.6|626.1|626.4|625.9|0
1640597650000|2021-12-27 09:34:10|626.4|625.9|626.4|625.9|626.4|625.9|626.4|625.9|0
1640597660000|2021-12-27 09:34:20||626||626||626||626|0
1640597670000|2021-12-27 09:34:30|626.6|626.2|626.6|626.2|626.6|626.2|626.6|626.2|0
1640597680000|2021-12-27 09:34:40|626.5|626.1|626.5|626.1|626.5|626.1|626.5|626.1|817
1640597690000|2021-12-27 09:34:50|626.7|626.3|627.1|626.7|627.2|626.7|626.6|626.1|72
1640597700000|2021-12-27 09:35:00|627|626.6|626.3|625.8|627.2|626.7|626.2|625.8|9519
1640597710000|2021-12-27 09:35:10|626.7|625.9|626.4|625.9|626.7|626.1|626.4|625.9|587
1640597740000|2021-12-27 09:35:40|626.6|626.1|626.3|625.9|626.7|626.1|626.3|625.9|446
1640597750000|2021-12-27 09:35:50|626.5|626.1|626.5|625.9|626.5|626.1|626.5|625.9|0
1640597760000|2021-12-27 09:36:00|626.7|626|626.5|626|626.7|626.2|626.4|625.9|0
1640597770000|2021-12-27 09:36:10|626.7|626.2|626.5|626|626.7|626.2|626.5|626|400
1640597800000|2021-12-27 09:36:40|626.7|626.2|626.7|626.2|626.7|626.2|626.7|626.2|300
1640597820000|2021-12-27 09:37:00|626.8|626.4|626.8|626.4|626.8|626.4|626.8|626.4|0
1640597860000|2021-12-27 09:37:40|626.5|626.3|626.3|626|626.5|626.3|626.3|626|1948
1640597870000|2021-12-27 09:37:50|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|0
1640597890000|2021-12-27 09:38:10|626.5|626.2|626.5|626.2|626.5|626.3|626.5|626.2|0
1640597920000|2021-12-27 09:38:40|626.6|626.3|626.5|626.3|626.6|626.4|626.5|626.2|482
1640597930000|2021-12-27 09:38:50|626.6|626.2|626.6|626.3|626.6|626.4|626.6|626.2|22
1640597940000|2021-12-27 09:39:00||626.4||626.4||626.4||626.4|0
1640597950000|2021-12-27 09:39:10||626.3||626.4||626.4||626.3|0
1640597960000|2021-12-27 09:39:20||626.3||626.3||626.3||626.3|0
1640597980000|2021-12-27 09:39:40|626.5|626.2|626.5|626.2|626.5|626.2|626.5|626.2|0
1640597990000|2021-12-27 09:39:50|626.6|626.3|626.6|626.3|626.6|626.4|626.6|626.3|0
1640598020000|2021-12-27 09:40:20|626.7|626.4|626.7|626.4|626.7|626.4|626.7|626.4|1000
1640598040000|2021-12-27 09:40:40|626.8|626.5|627.1|626.8|627.1|626.9|626.8|626.5|40552
1640598050000|2021-12-27 09:40:50|627|626.7|626.9|626.6|627|626.7|626.8|626.6|3472
1640598060000|2021-12-27 09:41:00|626.8|626.5|626.8|626.6|626.8|626.6|626.8|626.5|250
1640598070000|2021-12-27 09:41:10|626.7|626.5|626.7|626.5|626.7|626.5|626.7|626.5|0
1640598090000|2021-12-27 09:41:30|626.8|626.6|626.8|626.6|626.8|626.6|626.8|626.5|399
1640598100000|2021-12-27 09:41:40||626.5||626.6||626.6||626.5|0
1640598110000|2021-12-27 09:41:50|626.7||626.8||626.9||626.7||856
1640598130000|2021-12-27 09:42:10|626|625.9|626.5|626.2|626.8|626.2|626|625.9|46055
1640598140000|2021-12-27 09:42:20|626.4|626.3|626.3|626|626.4|626.3|626.3|625.9|0
1640598150000|2021-12-27 09:42:30|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|860
1640598170000|2021-12-27 09:42:50|626.1|625.8|626|625.7|626.1|625.9|625.8|625.7|11157
1640598180000|2021-12-27 09:43:00|625.9|625.8|626|625.7|626|625.8|625.9|625.7|1750
1640598190000|2021-12-27 09:43:10|625.9|625.8|626|625.8|626|625.8|625.9|625.8|0
1640598200000|2021-12-27 09:43:20|625.9||626||626||625.9||0
1640598210000|2021-12-27 09:43:30|625.9|625.7|625.8|625.6|625.9|625.7|625.8|625.6|400
1640598220000|2021-12-27 09:43:40|625.9|625.7|626|625.7|626|625.8|625.8|625.6|1940
1640598230000|2021-12-27 09:43:50|626.1|625.8|626.2|626|626.3|626|626.1|625.8|1605
1640598240000|2021-12-27 09:44:00|||||||||520
1640598260000|2021-12-27 09:44:20|626.3|626.1|626.5|626.2|626.5|626.2|626.3|626.1|410
1640598270000|2021-12-27 09:44:30|626.4|626.1|626.4|626.1|626.4|626.2|626.4|626.1|0
1640598280000|2021-12-27 09:44:40|626.5|626.2|626.3|626|626.5|626.2|626.2|626|2998
1640598290000|2021-12-27 09:44:50|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|0
1640598300000|2021-12-27 09:45:00|626.3|626|626.3|626|626.3|626|626.3|626|0
1640598310000|2021-12-27 09:45:10|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|0
1640598320000|2021-12-27 09:45:20|626.3||626.4||626.4||626.3||0
1640598330000|2021-12-27 09:45:30|626.3||626.3||626.3||626.3||0
1640598340000|2021-12-27 09:45:40|626.4|626.2|626.6|626.2|626.6|626.2|626.4|626.2|153
1640598350000|2021-12-27 09:45:50|626.5||626.5||626.5||626.5||0
1640598360000|2021-12-27 09:46:00|626.4|626.1|626|625.7|626.4|626.1|625.9|625.6|2630
1640598370000|2021-12-27 09:46:10|626.1||626.1||626.1||626.1||0
1640598380000|2021-12-27 09:46:20|626||626.1||626.1||626||0
1640598390000|2021-12-27 09:46:30|626|625.5|625.9|625.6|626|625.7|625.6|625.5|31220
1640598400000|2021-12-27 09:46:40|626|625.7|626.1|625.9|626.1|625.9|626|625.7|2050
1640598420000|2021-12-27 09:47:00|626.2|626|626.4|626.1|626.5|626.2|626.2|626|6006
1640598430000|2021-12-27 09:47:10|626.5|626.2|626.5|626.3|626.5|626.3|626.5|626.2|800
1640598440000|2021-12-27 09:47:20|626.4|626.2|626.5|626.2|626.5|626.2|626.4|626.2|107
1640598450000|2021-12-27 09:47:30|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|0
1640598460000|2021-12-27 09:47:40|626.5|626.3|626.6|626.3|626.6|626.3|626.5|626.3|0
1640598470000|2021-12-27 09:47:50|626.5||626.5||626.5||626.5||0
1640598480000|2021-12-27 09:48:00|||||||||4
1640598510000|2021-12-27 09:48:30|626.6|626.4|626.6|626.3|626.7|626.5|626.5|626.3|1570
1640598520000|2021-12-27 09:48:40|626.7|626.4|626.5|626.4|626.7|626.6|626.5|626.3|10378
1640598530000|2021-12-27 09:48:50||626.3||626.4||626.4||626.3|0
1640598540000|2021-12-27 09:49:00|626.6|626.3|626.5|626.4|626.6|626.4|626.5|626.2|2350
1640598550000|2021-12-27 09:49:10|626.6||626.6||626.6||626.6||0
1640598590000|2021-12-27 09:49:50|626.5|626.3|626.5|626.2|626.5|626.4|626.4|626.2|350
1640598610000|2021-12-27 09:50:10|626.4|626.1|626.4|626.1|626.5|626.1|626.4|626.1|0
1640598630000|2021-12-27 09:50:30|626.5||626.5||626.5||626.5||0
1640598640000|2021-12-27 09:50:40|626|625.9|626.2|625.9|626.5|626.1|626|625.9|16000
1640598650000|2021-12-27 09:50:50|626.3|626|626.1|625.8|626.3|626|625.9|625.6|3818
1640598670000|2021-12-27 09:51:10|626.2|625.9|626.1|625.8|626.2|626|626.1|625.8|1390
1640598680000|2021-12-27 09:51:20|626|625.4|625.6|625.5|626|625.5|625.6|625.4|26906
1640598700000|2021-12-27 09:51:40|625.5|625.4|625.5|625.4|625.6|625.4|625.5|625.4|1865
1640598710000|2021-12-27 09:51:50|625.6||625.6||625.6||625.6||0
1640598730000|2021-12-27 09:52:10|626|625.5|625.7|625.5|626|625.6|625.7|625.5|16350
1640598750000|2021-12-27 09:52:30|625.8|625.6|626|625.7|626.1|625.7|625.8|625.6|942
1640598760000|2021-12-27 09:52:40|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1640598770000|2021-12-27 09:52:50|626.2|625.9|626.3|626|626.3|626|626.2|625.9|937
1640598780000|2021-12-27 09:53:00|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|0
1640598790000|2021-12-27 09:53:10|626.3|626|626.3|626|626.4|626|626.3|626|0
1640598800000|2021-12-27 09:53:20|626.4||626.4||626.4||626.4||0
1640598810000|2021-12-27 09:53:30|626.3|626.1|626.4|626.1|626.4|626.1|626.2|626.1|0
1640598840000|2021-12-27 09:54:00|626.5|626.2|626.5|626.3|626.6|626.3|626.4|626.2|1588
1640598860000|2021-12-27 09:54:20||626.4||626.4||626.4||626.4|300
1640598870000|2021-12-27 09:54:30||626.3||626.3||626.3||626.3|0
1640598880000|2021-12-27 09:54:40|||||||||100
1640598900000|2021-12-27 09:55:00|626.4|626.2|626.4|626.2|626.4|626.3|626.3|626.1|3294
1640598910000|2021-12-27 09:55:10|626.5|626.3|626.5|626.3|626.5|626.3|626.4|626.3|0
1640598930000|2021-12-27 09:55:30|626.6|626.4|626.6|626.4|626.7|626.6|626.6|626.4|11955
1640598940000|2021-12-27 09:55:40|626.7|626.5|626.7|626.4|626.7|626.5|626.7|626.4|856
1640598960000|2021-12-27 09:56:00|626.8|626.5|626.8|626.5|626.8|626.7|626.8|626.5|12000
1640598990000|2021-12-27 09:56:30|626.7|626.4|626.7|626.4|626.7|626.4|626.6|626.4|0
1640599000000|2021-12-27 09:56:40|626.6|626.3|626.6|626.3|626.6|626.3|626.5|626.3|750
1640599010000|2021-12-27 09:56:50|626.5|626.2|626.5|626.3|626.5|626.3|626.5|626.2|2000
1640599020000|2021-12-27 09:57:00||626.2||626.2||626.2||626.2|0
1640599030000|2021-12-27 09:57:10||626.1||626.2||626.2||626.1|0
1640599040000|2021-12-27 09:57:20|626.4|626.1|626.4|626.1|626.4|626.2|626.3|626.1|400
1640599050000|2021-12-27 09:57:30|626.5|626.2|626.6|626.2|626.6|626.3|626.5|626.2|0
1640599060000|2021-12-27 09:57:40|626.5|626.1|626.4|626.1|626.5|626.1|626.3|626.1|0
1640599080000|2021-12-27 09:58:00|626.3|626.2|626.2|626.1|626.3|626.2|626.2|626.1|13
1640599090000|2021-12-27 09:58:10|626.3||626.3||626.3||626.2||0
1640599100000|2021-12-27 09:58:20|626.2|626.2|626.5|626.2|626.5|626.2|626.2|626.1|400
1640599110000|2021-12-27 09:58:30|626.6|626.3|626.6|626.3|626.7|626.5|626.5|626.2|990
1640599140000|2021-12-27 09:59:00|626.7|626.4|626.6|626.4|626.7|626.4|626.6|626.4|0
1640599150000|2021-12-27 09:59:10|626.5|626.3|626.5|626.2|626.8|626.4|626.2|626.1|15114
1640599160000|2021-12-27 09:59:20|626.6|626.3|626.6|626.3|626.6|626.3|626.6|626.3|0
1640599200000|2021-12-27 10:00:00|626.5|626.2|626.5|626.2|626.5|626.2|626.5|626.2|0
1640599210000|2021-12-27 10:00:10|626.6|626.3|626.6|626.3|626.6|626.3|626.5|626.3|63
1640599220000|2021-12-27 10:00:20|626.5|626.2|626.6|626.3|626.6|626.3|626.5|626.2|800
1640599240000|2021-12-27 10:00:40|626.5|626.2|626.4|626.1|626.5|626.3|626.4|626.1|1332
1640599250000|2021-12-27 10:00:50|626.3|626|625.9|625.6|626.3|626|625.9|625.6|9522
1640599260000|2021-12-27 10:01:00|626|625.7|625.9|625.8|626.2|626|625.9|625.6|4732
1640599270000|2021-12-27 10:01:10|626|625.7|626|625.7|626|625.8|626|625.7|1798
1640599310000|2021-12-27 10:01:50|625.9|625.6|625.6|625.4|625.9|625.6|625.6|625.4|16571
1640599320000|2021-12-27 10:02:00|625.5|625.3|625.5|625.2|625.6|625.3|625.5|625.2|14450
1640599330000|2021-12-27 10:02:10|625.6|625.3|625.4|625.2|625.6|625.4|625.4|625.2|874
1640599340000|2021-12-27 10:02:20|625.3|625.1|624.9|624.8|625.4|625.1|624.9|624.7|30046
1640599350000|2021-12-27 10:02:30|625|624.9|625.2|624.9|625.3|625|625|624.9|1813
1640599380000|2021-12-27 10:03:00|625.1|624.8|625.3|625.1|625.3|625.1|625.1|624.8|430
1640599390000|2021-12-27 10:03:10||625||625||625||625|0
1640599410000|2021-12-27 10:03:30|625.2|624.9|625.2|624.9|625.3|624.9|624.9|624.8|40
1640599420000|2021-12-27 10:03:40|625.3|625|625.3|625.1|625.3|625.1|625.3|625|0
1640599430000|2021-12-27 10:03:50|625.2|625|625.2|625|625.3|625|625.2|625|0
1640599450000|2021-12-27 10:04:10|625.3||625.3||625.3||625.3||0
1640599460000|2021-12-27 10:04:20|625.2|625.1|625.2|625|625.3|625.1|625.2|625|598
1640599470000|2021-12-27 10:04:30|625.3|625.1|625.3|625.1|625.3|625.1|625.2|625.1|1000
1640599480000|2021-12-27 10:04:40|625.2|625|625.2|625|625.3|625|625.2|625|1000
1640599490000|2021-12-27 10:04:50|625.3||625.2||625.3||625.1||38
1640599500000|2021-12-27 10:05:00|625.3|625.1|625.3|625.1|625.3|625.1|625.3|625.1|0
1640599510000|2021-12-27 10:05:10|625.2|625|625.3|625|625.3|625|625.2|625|0
1640599520000|2021-12-27 10:05:20|625.2||625.2||625.3||625.2||0
1640599530000|2021-12-27 10:05:30|625.3||625.2||625.3||625.2||0
1640599560000|2021-12-27 10:06:00|625.1|624.9|624.7|624.4|625.1|624.9|624.6|624.4|9392
1640599570000|2021-12-27 10:06:10|624.6|624.5|624.6|624.2|624.9|624.7|624.6|624.2|1880
1640599590000|2021-12-27 10:06:30|624.5||624.4||624.5||624.4||0
1640599600000|2021-12-27 10:06:40|624.3|624.1|624.7|624.5|624.7|624.5|624.3|624.1|1293
1640599610000|2021-12-27 10:06:50|624.8|624.6|624.7|624.5|624.8|624.6|624.7|624.5|21
1640599620000|2021-12-27 10:07:00|624.8||624.8||624.8||624.8||0
1640599630000|2021-12-27 10:07:10|624.7|624.6|624.7|624.5|624.7|624.6|624.7|624.5|0
1640599640000|2021-12-27 10:07:20|624.8|624.6|624.8|624.5|624.8|624.6|624.8|624.5|0
1640599650000|2021-12-27 10:07:30|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|0
1640599660000|2021-12-27 10:07:40|624.9|624.6|624.9|624.6|624.9|624.7|624.9|624.6|0
1640599670000|2021-12-27 10:07:50|624.8|624.5|624.8|624.5|624.9|624.6|624.8|624.5|0
1640599690000|2021-12-27 10:08:10|624.7|624.4|624.7|624.4|624.7|624.4|624.6|624.3|0
1640599700000|2021-12-27 10:08:20|624.6|624.5|624.8|624.5|624.8|624.5|624.6|624.5|0
1640599710000|2021-12-27 10:08:30||624.4||624.4||624.4||624.4|0
1640599720000|2021-12-27 10:08:40|624.5|624.5|624.7|624.4|624.8|624.5|624.4|624.1|3640
1640599730000|2021-12-27 10:08:50|624.8|624.5|624.8|624.5|624.8|624.5|624.8|624.5|0
1640599740000|2021-12-27 10:09:00|624.7|624.4|624.7|624.4|624.7|624.5|624.7|624.4|500
1640599750000|2021-12-27 10:09:10|624.6|624.3|624.5|624.2|624.6|624.3|624.5|624.2|0
1640599760000|2021-12-27 10:09:20|624.6||624.6||624.6||624.6||0
1640599780000|2021-12-27 10:09:40|624.5||624.5||624.5||624.5||0
1640599830000|2021-12-27 10:10:30|624.4|624|624.3|624.2|624.5|624.2|624.3|624|7300
1640599840000|2021-12-27 10:10:40|624.4||624.4||624.5||624.4||0
1640599850000|2021-12-27 10:10:50|624.3|624.1|624.4|624.1|624.4|624.1|624|623.8|8781
1640599860000|2021-12-27 10:11:00|624.5||624.5||624.5||624.5||0
1640599880000|2021-12-27 10:11:20|624.4|624|624.4|624|624.4|624|624.4|624|0
1640599890000|2021-12-27 10:11:30|624.3|623.9|624.2|623.9|624.3|623.9|624.2|623.9|0
1640599900000|2021-12-27 10:11:40|624.3|624|624.4|624.1|624.5|624.1|624.3|624|537
1640599970000|2021-12-27 10:12:50|624.3|624|624.5|624.3|624.5|624.3|624.3|624|1831
1640599980000|2021-12-27 10:13:00|624.6|624.2|624.4|624.1|624.6|624.2|624.4|624.1|0
1640600000000|2021-12-27 10:13:20|624.3|624|624|623.7|624.3|624|623.9|623.7|4557
1640600010000|2021-12-27 10:13:30|624.1|624|624.5|624.1|624.5|624.1|624|623.7|25981
1640600020000|2021-12-27 10:13:40|624.4|624.2|624.7|624.3|624.8|624.5|624.4|624.2|3800
1640600030000|2021-12-27 10:13:50|624.6|624.4|624.6|624.4|624.6|624.5|624.6|624.4|0
1640600040000|2021-12-27 10:14:00|624.7||624.6||624.7||624.6||3230
1640600050000|2021-12-27 10:14:10|624.5|624.3|624.6|624.4|624.6|624.4|624.5|624.3|1000
1640600070000|2021-12-27 10:14:30|624.7|624.5|624.8|624.6|624.8|624.6|624.7|624.5|122
1640600080000|2021-12-27 10:14:40|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.6|0
1640600090000|2021-12-27 10:14:50|625||625||625||625||0
1640600100000|2021-12-27 10:15:00|625.1|624.8|625.1|624.9|625.2|624.9|625.1|624.8|0
1640600110000|2021-12-27 10:15:10|625.2|625|625.2|624.9|625.2|625|625.2|624.9|0
1640600120000|2021-12-27 10:15:20|625.1|625|625.1|624.9|625.1|625|625.1|624.9|0
1640600130000|2021-12-27 10:15:30|625.2|625|625.2|625|625.2|625|625.2|625|405
1640600140000|2021-12-27 10:15:40|625.3|625.1|625.3|625|625.3|625.1|625.3|625|0
1640600150000|2021-12-27 10:15:50|625.4|625.1|625.6|625.4|625.6|625.4|625.4|625.1|482
1640600160000|2021-12-27 10:16:00|625.7|625.5|625.6|625.4|625.7|625.5|625.6|625.4|0
1640600170000|2021-12-27 10:16:10|625.7|625.5|625.8|625.5|625.8|625.5|625.7|625.4|0
1640600190000|2021-12-27 10:16:30|625.7||625.7||625.8||625.7||200
1640600210000|2021-12-27 10:16:50|625.6|625.4|625.6|625.3|625.6|625.4|625.5|625.2|3706
1640600220000|2021-12-27 10:17:00|625.5|625.2|625.4|625.1|625.5|625.2|625.3|625|210
1640600230000|2021-12-27 10:17:10|625|624.9|625.1|624.8|625.3|625|625|624.8|24000
1640600240000|2021-12-27 10:17:20|625|624.7|625|624.7|625|624.7|625|624.7|0
1640600250000|2021-12-27 10:17:30|624.9|624.6|625.7|625.3|625.7|625.4|624.9|624.6|10780
1640600260000|2021-12-27 10:17:40|625.6|625.2|625.7|625.4|625.7|625.5|625.4|625.2|4382
1640600270000|2021-12-27 10:17:50|625.8|625.5|625.4|625.1|625.8|625.5|625.3|625|8500
1640600280000|2021-12-27 10:18:00|625.3|625.2|625.4|625.2|625.5|625.3|625.3|625.2|0
1640600310000|2021-12-27 10:18:30|625.5|625.3|625.4|625.2|625.5|625.3|625.4|625.2|0
1640600320000|2021-12-27 10:18:40|625.3|625.1|625.2|624.9|625.3|625.1|625.2|624.9|899
1640600330000|2021-12-27 10:18:50|625|624.8|625.3|625|625.3|625|624.9|624.7|5485
1640600340000|2021-12-27 10:19:00|625.4||625.3||625.4||625.3||0
1640600360000|2021-12-27 10:19:20|625.4|625.1|625.9|625.7|625.9|625.7|625.4|625.1|449
1640600370000|2021-12-27 10:19:30|626|625.8|626|625.8|626|625.8|626|625.8|874
1640600390000|2021-12-27 10:19:50|626.1|625.9|626.1|625.8|626.1|625.9|626|625.7|1708
1640600400000|2021-12-27 10:20:00||625.9||625.9||625.9||625.8|500
1640600410000|2021-12-27 10:20:10|626.2|626|626.4|626.1|626.6|626.4|626.2|626|14150
1640600420000|2021-12-27 10:20:20|626.5|626.2|626.5|626.2|626.6|626.2|626.5|626.2|0
1640600440000|2021-12-27 10:20:40|626.4|626.1|626.4|626.1|626.4|626.1|626.3|626.1|0
1640600450000|2021-12-27 10:20:50|626.3|626.2|626.6|626.3|626.6|626.3|626.3|626.2|307
1640600460000|2021-12-27 10:21:00|626.5|626.2|626.5|626.2|626.5|626.2|626.5|626.2|0
1640600470000|2021-12-27 10:21:10|626.6||626.5||626.6||626.5||0
1640600480000|2021-12-27 10:21:20|626.6|626.1|626.6|626.3|626.6|626.4|626.5|626.1|0
1640600490000|2021-12-27 10:21:30||626.4||626.4||626.4||626.4|0
1640600500000|2021-12-27 10:21:40||626.3||626.3||626.3||626.3|0
1640600510000|2021-12-27 10:21:50|626.7|626.4|626.6|626.4|626.7|626.6|626.6|626.4|12604
1640600520000|2021-12-27 10:22:00|626.7|626.5|626.7|626.5|626.7|626.5|626.7|626.5|40
1640600540000|2021-12-27 10:22:20|626.6|626.4|626.6|626.3|626.6|626.4|626.6|626.3|1441
1640600560000|2021-12-27 10:22:40||626.4||626.4||626.4||626.4|0
1640600570000|2021-12-27 10:22:50|626.7||626.7||626.7||626.7||0
1640600590000|2021-12-27 10:23:10||626.5||626.4||626.5||626.4|0
1640600600000|2021-12-27 10:23:20|626.6|626.1|626.5|626.2|626.6|626.2|626.5|626.1|6500
1640600610000|2021-12-27 10:23:30|626.4|626.1|626.4|626|626.4|626.1|626.4|626|0
1640600630000|2021-12-27 10:23:50|626.3|625.9|626.1|625.8|626.3|626.1|626.1|625.8|1642
1640600640000|2021-12-27 10:24:00|626.2|625.9|626.4|626.1|626.5|626.1|626.2|625.9|106
1640600650000|2021-12-27 10:24:10|626.3|626|626.3|626|626.3|626|626.3|626|0
1640600660000|2021-12-27 10:24:20|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|0
1640600670000|2021-12-27 10:24:30|626.1|625.8|626.1|625.8|626.1|625.8|625.9|625.8|293
1640600680000|2021-12-27 10:24:40|626||626.1||626.1||626||0
1640600690000|2021-12-27 10:24:50||625.9||625.8||625.9||625.8|0
1640600710000|2021-12-27 10:25:10||625.9||625.8||625.9||625.8|0
1640600730000|2021-12-27 10:25:30|626||626.1||626.1||626||0
1640600740000|2021-12-27 10:25:40|626|625.9|626.1|625.8|626.1|625.9|626|625.8|901
1640600770000|2021-12-27 10:26:10|626||626.1||626.1||626||0
1640600780000|2021-12-27 10:26:20|626|626|626.2|625.9|626.3|626.2|626|625.8|6420
1640600800000|2021-12-27 10:26:40|626.3|626|626.4|626.2|626.5|626.2|626.3|626|0
1640600820000|2021-12-27 10:27:00|626.5||626.5||626.5||626.5||0
1640600830000|2021-12-27 10:27:10|626.4|626.3|626.5|626.2|626.5|626.3|626.4|626.2|482
1640600850000|2021-12-27 10:27:30|626.6|626.3|626.7|626.4|626.7|626.5|626.6|626.3|534
1640600860000|2021-12-27 10:27:40|626.6|626.3|626.6|626.3|626.6|626.3|626.6|626.3|4172
1640600920000|2021-12-27 10:28:40|626.5|626.4|626.6|626.5|626.6|626.5|626.5|626.4|582
1640600940000|2021-12-27 10:29:00|626.7|626.6|626.7|626.5|626.8|626.7|626.7|626.5|16535
1640600950000|2021-12-27 10:29:10|626.8||626.7||626.8||626.6||1702
1640600960000|2021-12-27 10:29:20|626.8|626.6|626.9|626.7|626.9|626.8|626.8|626.6|20000
1640600990000|2021-12-27 10:29:50|627|626.8|627|626.7|627.1|627|627|626.7|43270
1640601000000|2021-12-27 10:30:00||626.8||626.7||626.8||626.7|0
1640601040000|2021-12-27 10:30:40|626.9|626.4|627|626.8|627|626.8|626.7|626.4|12477
1640601050000|2021-12-27 10:30:50|626.9|626.7|626.9|626.5|626.9|626.8|626.8|626.5|38
1640601060000|2021-12-27 10:31:00|627|626.6|627|626.7|627|626.7|627|626.6|0
1640601070000|2021-12-27 10:31:10||626.8||626.8||626.8||626.7|0
1640601080000|2021-12-27 10:31:20|626.8|626.7|626.8|626.5|626.8|626.7|626.8|626.5|0
1640601100000|2021-12-27 10:31:40|626.7||626.7||626.7||626.7||0
1640601110000|2021-12-27 10:31:50|626.8|626.6|626.8|626.5|626.8|626.6|626.7|626.5|1419
1640601120000|2021-12-27 10:32:00|626.7||626.8||626.8||626.7||0
1640601130000|2021-12-27 10:32:10||626.6||626.6||626.6||626.6|0
1640601140000|2021-12-27 10:32:20||626.5||626.5||626.5||626.5|0
1640601150000|2021-12-27 10:32:30|626.7||626.8||626.8||626.7||0
1640601170000|2021-12-27 10:32:50|626.9|626.6|627|626.7|627|626.8|626.9|626.6|5000
1640601180000|2021-12-27 10:33:00|626.9|626.6|626.9|626.7|627|626.8|626.8|626.6|4181
1640601190000|2021-12-27 10:33:10|626.8|626.6|626.7|626.4|626.8|626.6|626.6|626.4|5263
1640601200000|2021-12-27 10:33:20||626.5||626.5||626.5||626.5|19
1640601210000|2021-12-27 10:33:30||626.4||626.5||626.5||626.4|0
1640601220000|2021-12-27 10:33:40|626.6|626.4|626.7|626.4|626.7|626.4|626.6|626.3|6
1640601230000|2021-12-27 10:33:50|626.8|626.5|626.8|626.5|626.8|626.6|626.8|626.5|50
1640601260000|2021-12-27 10:34:20|626.7||626.7||626.7||626.7||0
1640601270000|2021-12-27 10:34:30|626.8|626.6|626.9|626.6|626.9|626.6|626.8|626.6|537
1640601280000|2021-12-27 10:34:40|626.8||626.8||626.8||626.8||900
1640601290000|2021-12-27 10:34:50||626.5||626.6||626.6||626.5|0
1640601300000|2021-12-27 10:35:00|626.7||626.7||626.8||626.7||0
1640601320000|2021-12-27 10:35:20|626.6|626.5|626.7|626.5|626.7|626.6|626.4|626.2|9189
1640601340000|2021-12-27 10:35:40|626.8||626.7||626.8||626.7||0
1640601350000|2021-12-27 10:35:50|626.8|626.6|626.8|626.6|626.8|626.7|626.8|626.6|165
1640601360000|2021-12-27 10:36:00|626.9||626.8||626.9||626.8||872
1640601400000|2021-12-27 10:36:40|626.7|626.7|626.9|626.7|626.9|626.7|626.7|626.7|873
1640601410000|2021-12-27 10:36:50||626.6||626.7||626.7||626.6|0
1640601430000|2021-12-27 10:37:10|626.8||626.8||626.8||626.8||0
1640601440000|2021-12-27 10:37:20|626.9|626.6|626.8|626.7|626.9|626.7|626.7|626.5|1875
1640601450000|2021-12-27 10:37:30|626.9|626.6|626.8|626.6|626.9|626.6|626.8|626.6|0
1640601470000|2021-12-27 10:37:50||626.5||626.5||626.5||626.5|0
1640601480000|2021-12-27 10:38:00|626.7||626.7||626.7||626.7||0
1640601500000|2021-12-27 10:38:20|626.8|626.6|626.8|626.5|626.8|626.6|626.7|626.5|0
1640601510000|2021-12-27 10:38:30||626.6||626.6||626.6||626.6|0
1640601530000|2021-12-27 10:38:50|626.7||626.7||626.7||626.7||0
1640601540000|2021-12-27 10:39:00|626.8||626.8||626.8||626.8||0
1640601570000|2021-12-27 10:39:30|626.7|626.5|626.7|626.4|626.7|626.5|626.6|626.4|444
1640601580000|2021-12-27 10:39:40|626.8|626.5|626.9|626.7|627|626.8|626.8|626.5|7036
1640601590000|2021-12-27 10:39:50|||||||||400
1640601610000|2021-12-27 10:40:10|627|626.8|627|626.9|627|626.9|627|626.8|300
1640601620000|2021-12-27 10:40:20|627.1||627.1||627.1||627.1||40801
1640601640000|2021-12-27 10:40:40|627.2|627|626.9|626.6|627.2|627.1|626.9|626.6|52189
1640601660000|2021-12-27 10:41:00||626.7||626.7||626.7||626.7|580
1640601670000|2021-12-27 10:41:10|627|626.8|627|626.7|627|626.9|627|626.7|412
1640601690000|2021-12-27 10:41:30|626.9||626.9||626.9||626.9||0
1640601710000|2021-12-27 10:41:50|626.8|626.6|626.8|626.6|626.8|626.6|626.8|626.6|0
1640601720000|2021-12-27 10:42:00|626.7|626.5|626.8|626.5|626.8|626.5|626.7|626.4|0
1640601730000|2021-12-27 10:42:10|626.7|626.4|626.8|626.5|626.8|626.7|626.7|626.4|2592
1640601740000|2021-12-27 10:42:20|627|626.6|626.9|626.6|627|626.6|626.9|626.6|5000
1640601760000|2021-12-27 10:42:40||626.5||626.5||626.5||626.5|0
1640601810000|2021-12-27 10:43:30|627|626.6|627|626.7|627|626.7|627|626.6|0
1640601820000|2021-12-27 10:43:40|627.1|626.8|627.2|627.1|627.2|627.1|627.1|626.8|32384
1640601830000|2021-12-27 10:43:50|627|627|627.3|627.1|627.3|627.2|627|626.7|35537
1640601840000|2021-12-27 10:44:00|627.2|627|627.2|627|627.2|627|627.2|627|0
1640601850000|2021-12-27 10:44:10|627.3|626.9|627|626.8|627.3|626.9|627|626.7|1624
1640601860000|2021-12-27 10:44:20||626.7||626.7||626.7||626.7|0
1640601870000|2021-12-27 10:44:30||626.8||626.8||626.8||626.8|835
1640601880000|2021-12-27 10:44:40|626.9|626.7|626.9|626.7|626.9|626.7|626.9|626.7|0
1640601890000|2021-12-27 10:44:50|627||627||627||627||0
1640601910000|2021-12-27 10:45:10|627.1|626.8|627.1|626.9|627.3|627.1|627.1|626.8|50440
1640601920000|2021-12-27 10:45:20|627.2|627|627.8|627.7|627.8|627.7|627.2|627|31668
1640601930000|2021-12-27 10:45:30|627.7|627.6|628.2|628|628.2|628|627.7|627.4|13486
1640601940000|2021-12-27 10:45:40|628|627.9|627.7|627.4|628.2|627.9|627.5|627.4|24631
1640601980000|2021-12-27 10:46:20|627.8|627.5|628.1|627.9|628.3|628.1|627.8|627.5|20743
1640601990000|2021-12-27 10:46:30|627.9|627.8|627.6|627.4|627.9|627.8|627.3|627.2|25777
1640602010000|2021-12-27 10:46:50|627.5|627.3|627.2|627|627.5|627.3|627|626.9|7092
1640602020000|2021-12-27 10:47:00|627.3|626.9|627.2|626.9|627.4|627.3|627|626.9|26650
1640602030000|2021-12-27 10:47:10|627.3|627.1|627.4|627.3|627.6|627.4|627.3|627.1|22619
1640602050000|2021-12-27 10:47:30|627.3|627.1|627.3|627|627.3|627.1|627.3|627|7
1640602060000|2021-12-27 10:47:40|627.2|626.9|627.1|626.9|627.2|626.9|627.1|626.9|0
1640602090000|2021-12-27 10:48:10|627|626.7|626.9|626.7|627|626.8|626.9|626.7|710
1640602100000|2021-12-27 10:48:20|627|626.6|626.9|626.6|627|626.7|626.9|626.6|3000
1640602110000|2021-12-27 10:48:30|626.8|626.5|626.8|626.5|626.8|626.5|626.8|626.5|0
1640602120000|2021-12-27 10:48:40|626.7||626.7||626.7||626.7||0
1640602130000|2021-12-27 10:48:50|626.5|626.4|626.7|626.4|626.7|626.5|626.5|626.4|6000
1640602140000|2021-12-27 10:49:00|626.6|626.5|626.8|626.5|626.8|626.7|626.6|626.5|2364
1640602150000|2021-12-27 10:49:10|626.7|626.7|626.7|626.5|626.8|626.7|626.7|626.5|1369
1640602160000|2021-12-27 10:49:20|626.8||626.7||626.8||626.7||0
1640602170000|2021-12-27 10:49:30|626.8||626.8||626.8||626.8||0
1640602190000|2021-12-27 10:49:50||626.6||626.6||626.6||626.6|0
1640602200000|2021-12-27 10:50:00|626.7|626.7|626.5|626.4|626.7|626.7|626.5|626.4|1419
1640602220000|2021-12-27 10:50:20|626.4|626.3|626.4|626.1|626.5|626.3|626.3|626.1|5464
1640602230000|2021-12-27 10:50:30|626.5|626.2|626.5|626.2|626.6|626.4|626.5|626.2|4076
1640602250000|2021-12-27 10:50:50|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626|2000
1640602260000|2021-12-27 10:51:00|626.3||626.4||626.4||626.3||400
1640602270000|2021-12-27 10:51:10|626.3|626|626.4|626.1|626.4|626.1|626.3|626|0
1640602280000|2021-12-27 10:51:20|626.3||626.4||626.4||626.3||0
1640602290000|2021-12-27 10:51:30|626.5||626.5||626.5||626.5||0
1640602310000|2021-12-27 10:51:50|626.6|626.2|626.6|626.3|626.6|626.3|626.6|626.2|0
1640602330000|2021-12-27 10:52:10|626.5|626.2|626.5|626.2|626.5|626.2|626.3|626.2|0
1640602340000|2021-12-27 10:52:20|626.4||626.5||626.5||626.3||742
1640602350000|2021-12-27 10:52:30|626.4||626.4||626.4||626.4||0
1640602360000|2021-12-27 10:52:40|626.3||626.4||626.4||626.3||0
1640602380000|2021-12-27 10:53:00|626.5||626.4||626.5||626.4||0
1640602400000|2021-12-27 10:53:20|626.3|626.1|626.3|626.2|626.3|626.2|626.3|626|1500
1640602410000|2021-12-27 10:53:30|626.2|626.1|626.4|626.1|626.4|626.1|626.1|626|1218
1640602420000|2021-12-27 10:53:40||626.2||626.1||626.2||626.1|0
1640602450000|2021-12-27 10:54:10|626.5|626.2|626.4|626.2|626.5|626.2|626.4|626.2|0
1640602460000|2021-12-27 10:54:20|626.5|626.1|626.4|626.1|626.5|626.1|626.4|626.1|0
1640602480000|2021-12-27 10:54:40|626.3|626|626.2|626|626.3|626|626.2|626|0
1640602490000|2021-12-27 10:54:50|626.1||626.2||626.2||626.1||0
1640602500000|2021-12-27 10:55:00|626.1|625.9|626|625.8|626.1|625.9|625.8|625.6|4119
1640602510000|2021-12-27 10:55:10|626.1|625.9|626.1|625.8|626.2|626|626|625.8|1519
1640602520000|2021-12-27 10:55:20|626.2|625.9|626.2|625.9|626.2|625.9|626.2|625.9|0
1640602530000|2021-12-27 10:55:30|626.1|625.8|626|625.8|626.2|625.9|626|625.8|0
1640602540000|2021-12-27 10:55:40|625.9|625.9|626.1|625.9|626.1|625.9|625.9|625.9|2105
1640602560000|2021-12-27 10:56:00|626|625.8|626|625.8|626.1|625.8|625.9|625.8|0
1640602570000|2021-12-27 10:56:10|625.9|625.9|626.2|625.9|626.2|625.9|625.9|625.8|742
1640602580000|2021-12-27 10:56:20|626.1||626.2||626.2||626.1||0
1640602610000|2021-12-27 10:56:50|626.1|625.8|626.2|625.9|626.2|625.9|626|625.8|0
1640602620000|2021-12-27 10:57:00|626.1|625.8|626|625.7|626.1|625.8|625.9|625.7|1419
1640602630000|2021-12-27 10:57:10|625.9||626||626||625.9||0
1640602640000|2021-12-27 10:57:20|625.9|625.6|626.1|625.9|626.1|625.9|625.7|625.6|481
1640602650000|2021-12-27 10:57:30|626.2|625.8|626.2|626|626.4|626.2|626.1|625.8|791
1640602660000|2021-12-27 10:57:40|626.3|626.1|626.4|626.2|626.6|626.3|626.3|626|0
1640602670000|2021-12-27 10:57:50|626.5|626.3|626.6|626.3|626.6|626.4|626.5|626.3|1761
1640602680000|2021-12-27 10:58:00|626.7||626.7||626.7||626.7||0
1640602690000|2021-12-27 10:58:10|626.6|626.4|626.6|626.4|626.6|626.5|626.5|626.4|1419
1640602720000|2021-12-27 10:58:40|626.5|626.3|626.3|626|626.6|626.4|626.3|626|3594
1640602730000|2021-12-27 10:58:50|626.2|625.9|626.3|626|626.3|626|626.2|625.9|19
1640602740000|2021-12-27 10:59:00|626.2|625.9|626.1|625.8|626.2|625.9|626.1|625.8|455
1640602750000|2021-12-27 10:59:10|626.2|625.9|626.2|625.9|626.2|626|626.2|625.9|395
1640602760000|2021-12-27 10:59:20|626.1|625.8|626.2|625.9|626.2|625.9|626.1|625.8|0
1640602770000|2021-12-27 10:59:30|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1640602780000|2021-12-27 10:59:40|626|625.9|626|625.7|626|625.9|626|625.7|0
1640602790000|2021-12-27 10:59:50|625.9|625.6|626.1|625.8|626.1|625.9|625.9|625.6|1294
1640602800000|2021-12-27 11:00:00|626|625.7|626|625.7|626|625.7|626|625.7|0
1640602810000|2021-12-27 11:00:10|626.1|625.8|626|625.7|626.1|625.9|626|625.7|905
1640602820000|2021-12-27 11:00:20|625.9||626||626||625.9||0
1640602830000|2021-12-27 11:00:30||625.8||625.8||625.8||625.8|0
1640602840000|2021-12-27 11:00:40|625.9|625.7|626|625.7|626|625.8|625.8|625.6|2418
1640602850000|2021-12-27 11:00:50|626.1|625.8|626|625.7|626.1|625.9|625.9|625.6|3933
1640602870000|2021-12-27 11:01:10||625.6||625.6||625.6||625.6|0
1640602880000|2021-12-27 11:01:20|625.8|625.7|626|625.8|626|625.8|625.8|625.7|103
1640602890000|2021-12-27 11:01:30|626.1|626|626.1|626|626.1|626|626.1|626|0
1640602900000|2021-12-27 11:01:40|626|625.9|626|625.7|626|625.9|626|625.6|1000
1640602910000|2021-12-27 11:01:50|625.9|625.6|625.9|625.6|625.9|625.6|625.9|625.6|0
1640602920000|2021-12-27 11:02:00|625.8|625.4|625.7|625.6|625.8|625.6|625.7|625.4|8400
1640602950000|2021-12-27 11:02:30|625.8|625.7|626|625.8|626.1|625.8|625.8|625.7|1019
1640602960000|2021-12-27 11:02:40|626.1|625.9|626.1|625.9|626.1|625.9|626.1|625.9|0
1640602970000|2021-12-27 11:02:50|626|625.8|626|625.8|626|625.8|625.9|625.6|5471
1640602980000|2021-12-27 11:03:00|626.1|626|626.3|626.1|626.3|626.1|626.1|626|8991
1640602990000|2021-12-27 11:03:10|626.2|626|626.2|626|626.2|626|626.2|626|0
1640603000000|2021-12-27 11:03:20|626.3|626.1|626.2|626|626.3|626.1|626.2|626|0
1640603010000|2021-12-27 11:03:30|626.3|626.1|626.4|626.2|626.5|626.2|626.2|626|13675
1640603040000|2021-12-27 11:04:00|626.5||626.4||626.5||626.4||0
1640603050000|2021-12-27 11:04:10|626.5||626.5||626.5||626.5||20
1640603060000|2021-12-27 11:04:20|626.4||626.4||626.4||626.4||0
1640603090000|2021-12-27 11:04:50|626.5||626.5||626.5||626.5||0
1640603100000|2021-12-27 11:05:00|626.6|626.3|626.6|626.3|626.6|626.4|626.6|626.3|0
1640603120000|2021-12-27 11:05:20|626.5|626.2|626.4|626.3|626.5|626.3|626.4|626.2|0
1640603130000|2021-12-27 11:05:30|626.5||626.6||626.6||626.5||1721
1640603150000|2021-12-27 11:05:50|626.7|626.4|626.6|626.4|626.7|626.4|626.6|626.4|0
1640603160000|2021-12-27 11:06:00||626.5||626.4||626.5||626.4|0
1640603200000|2021-12-27 11:06:40|626.5||626.6||626.6||626.5||0
1640603220000|2021-12-27 11:07:00||626.5||626.4||626.5||626.4|0
1640603230000|2021-12-27 11:07:10|626.7|626.5|626.7|626.4|626.7|626.5|626.7|626.4|2000
1640603240000|2021-12-27 11:07:20||626.5||626.5||626.5||626.5|0
1640603270000|2021-12-27 11:07:50|626.8||626.8||626.8||626.8||0
1640603290000|2021-12-27 11:08:10|626.9|626.6|627.1|626.9|627.1|627|626.9|626.6|8109
1640603340000|2021-12-27 11:09:00|627.2|627|627.3|627.1|627.5|627.1|627.2|627|16257
1640603350000|2021-12-27 11:09:10|627.2||627.3||627.3||627.2||0
1640603360000|2021-12-27 11:09:20|627|626.9|626.9|626.5|627|626.9|626.9|626.5|11822
1640603390000|2021-12-27 11:09:50|627|626.6|626.9|626.6|627|626.9|626.7|626.6|12458
1640603400000|2021-12-27 11:10:00||626.7||626.6||626.7||626.6|0
1640603410000|2021-12-27 11:10:10|626.8|626.5|627|626.7|627|626.7|626.8|626.5|2421
1640603420000|2021-12-27 11:10:20|626.9|626.5|626.8|626.6|626.9|626.6|626.7|626.5|219
1640603430000|2021-12-27 11:10:30|626.9||626.8||626.9||626.8||1110
1640603440000|2021-12-27 11:10:40|626.7|626.5|626.8|626.6|626.8|626.6|626.7|626.5|0
1640603450000|2021-12-27 11:10:50||626.5||626.5||626.5||626.5|0
1640603500000|2021-12-27 11:11:40|626.7||626.8||626.8||626.7||0
1640603510000|2021-12-27 11:11:50||626.6||626.7||626.7||626.6|0
1640603520000|2021-12-27 11:12:00|626.7|626.6|626.7|626.5|626.7|626.6|626.6|626.5|3294
1640603530000|2021-12-27 11:12:10|626.6|626.6|626.8|626.6|626.8|626.6|626.6|626.6|1802
1640603540000|2021-12-27 11:12:20||626.7||626.7||626.7||626.7|50
1640603550000|2021-12-27 11:12:30|626.9||627||627||626.9||779
1640603560000|2021-12-27 11:12:40|626.9||627||627||626.9||0
1640603570000|2021-12-27 11:12:50||626.8||626.8||626.8||626.8|0
1640603580000|2021-12-27 11:13:00|627.3|626.9|627.1|626.9|627.3|627|627.1|626.8|10000
1640603590000|2021-12-27 11:13:10|||||||||790
1640603600000|2021-12-27 11:13:20|627|626.8|626.9|626.7|627|626.8|626.7|626.6|395
1640603630000|2021-12-27 11:13:50|627|626.8|627|626.7|627|626.8|627|626.7|0
1640603650000|2021-12-27 11:14:10|626.9||626.9||626.9||626.9||0
1640603660000|2021-12-27 11:14:20|627||627||627||627||160
1640603680000|2021-12-27 11:14:40|626.9|626.6|627|626.7|627|626.7|626.8|626.5|1000
1640603700000|2021-12-27 11:15:00|626.9|626.6|627|626.7|627|626.7|626.8|626.5|2529
1640603710000|2021-12-27 11:15:10||626.8||626.8||626.8||626.8|200
1640603730000|2021-12-27 11:15:30||626.7||626.8||626.8||626.7|0
1640603770000|2021-12-27 11:16:10|627.1|626.9|627.6|627.3|627.7|627.3|627.1|626.9|6600
1640603780000|2021-12-27 11:16:20|627.7|627.4|627.2|627|627.7|627.5|627.2|626.9|5306
1640603790000|2021-12-27 11:16:30|627.3|626.9|627.2|626.9|627.3|626.9|627.2|626.9|0
1640603800000|2021-12-27 11:16:40||626.8||626.9||626.9||626.8|0
1640603810000|2021-12-27 11:16:50|627.1|626.8|626.9|626.7|627.1|626.8|626.9|626.7|1000
1640603840000|2021-12-27 11:17:20|627|626.8|627|626.8|627|626.8|627|626.7|0
1640603850000|2021-12-27 11:17:30||626.7||626.7||626.7||626.7|0
1640603860000|2021-12-27 11:17:40|||||||||100
1640603870000|2021-12-27 11:17:50|626.9||626.9||626.9||626.9||0
1640603880000|2021-12-27 11:18:00|626.8|626.6|626.9|626.7|626.9|626.7|626.7|626.5|2349
1640603890000|2021-12-27 11:18:10|627|626.8|627.1|626.8|627.1|626.8|627|626.8|500
1640603900000|2021-12-27 11:18:20|627.2|626.9|627.2|626.9|627.2|626.9|627.2|626.9|0
1640603910000|2021-12-27 11:18:30|627.1||627.1||627.1||627.1||0
1640603920000|2021-12-27 11:18:40|627.2||627.1||627.2||627.1||0
1640603930000|2021-12-27 11:18:50|627.2|627|627.2|627|627.2|627.1|627.2|626.9|942
1640603960000|2021-12-27 11:19:20|627.1||627.1||627.1||627.1||0
1640603970000|2021-12-27 11:19:30|627|626.8|627.1|626.8|627.1|626.8|627|626.7|1920
1640603980000|2021-12-27 11:19:40||626.7||626.8||626.8||626.7|0
1640603990000|2021-12-27 11:19:50||626.7||626.7||626.7||626.7|0
1640604000000|2021-12-27 11:20:00|||||||||68
1640604010000|2021-12-27 11:20:10||626.6||626.6||626.6||626.6|0
1640604040000|2021-12-27 11:20:40|627|626.5|626.9|626.6|627|626.6|626.8|626.5|1718
1640604060000|2021-12-27 11:21:00|626.8|626.5|626.8|626.5|626.8|626.5|626.7|626.5|0
1640604070000|2021-12-27 11:21:10|626.7|626.4|626.5|626.4|626.7|626.4|626.5|626.4|767
1640604080000|2021-12-27 11:21:20|626.6||626.7||626.7||626.6||0
1640604100000|2021-12-27 11:21:40|626.6|626.5|626.6|626.4|626.6|626.5|626.6|626.4|0
1640604150000|2021-12-27 11:22:30|626.5|626.3|626.5|626.2|626.5|626.3|626.4|626.2|1131
1640604160000|2021-12-27 11:22:40|626.4|626.1|626.5|626.3|626.5|626.3|626.3|626|3505
1640604170000|2021-12-27 11:22:50|626.6|626.4|626.6|626.3|626.6|626.4|626.6|626.3|1055
1640604190000|2021-12-27 11:23:10|626.5|626.2|626.6|626.3|626.6|626.3|626.5|626.2|0
1640604200000|2021-12-27 11:23:20|626.5||626.6||626.6||626.5||0
1640604210000|2021-12-27 11:23:30|626.5|626.2|626.6|626.4|626.6|626.4|626.4|626.2|610
1640604220000|2021-12-27 11:23:40|626.7|626.3|626.8|626.5|626.8|626.5|626.7|626.3|836
1640604230000|2021-12-27 11:23:50||626.4||626.5||626.5||626.4|1500
1640604250000|2021-12-27 11:24:10|626.7|626.4|626.8|626.5|626.8|626.5|626.7|626.4|0
1640604270000|2021-12-27 11:24:30|626.9|626.6|626.9|626.7|626.9|626.7|626.8|626.6|442
1640604280000|2021-12-27 11:24:40||626.6||626.7||626.8||626.6|0
1640604300000|2021-12-27 11:25:00||626.8||626.7||626.8||626.7|400
1640604310000|2021-12-27 11:25:10|626.8||626.9||626.9||626.8||0
1640604320000|2021-12-27 11:25:20|626.8|626.5|626.8|626.5|626.9|626.7|626.8|626.5|3296
1640604330000|2021-12-27 11:25:30|626.9|626.6|626.9|626.6|627|626.7|626.9|626.6|440
1640604350000|2021-12-27 11:25:50|||||||||13
1640604360000|2021-12-27 11:26:00|626.8|626.5|626.8|626.5|626.8|626.5|626.8|626.5|0
1640604390000|2021-12-27 11:26:30|626.9|626.6|626.9|626.6|626.9|626.6|626.9|626.6|0
1640604400000|2021-12-27 11:26:40|627|626.7|626.9|626.6|627|626.8|626.9|626.6|0
1640604450000|2021-12-27 11:27:30|626.8|626.5|626.7|626.5|626.8|626.5|626.7|626.5|180
1640604460000|2021-12-27 11:27:40|626.8|626.3|626.8|626.6|626.9|626.6|626.4|626.3|4692
1640604470000|2021-12-27 11:27:50|626.7|626.5|626.6|626.3|626.8|626.5|626.3|626.2|15969
1640604500000|2021-12-27 11:28:20|626.5|626.2|626.5|626.1|626.5|626.3|626.5|626.1|0
1640604520000|2021-12-27 11:28:40||626.2||626.2||626.2||626.2|0
1640604530000|2021-12-27 11:28:50|626.4|626.3|626.5|626.2|626.5|626.3|626.4|626.2|0
1640604540000|2021-12-27 11:29:00||626.3||626.2||626.3||626.2|0
1640604550000|2021-12-27 11:29:10|626.4||626.4||626.4||626.4||0
1640604560000|2021-12-27 11:29:20|626.3|626.1|626|625.8|626.3|626.1|626|625.8|2534
1640604570000|2021-12-27 11:29:30|626.1||626.1||626.1||626||0
1640604580000|2021-12-27 11:29:40|626|625.7|626|625.8|626|625.8|626|625.7|0
1640604600000|2021-12-27 11:30:00||625.7||625.7||625.7||625.7|0
1640604620000|2021-12-27 11:30:20|625.9|625.6|626|625.7|626|625.7|625.8|625.6|1419
1640604640000|2021-12-27 11:30:40|||||||||300
1640604680000|2021-12-27 11:31:20|626.1|625.8|626.2|625.9|626.4|626.1|626.1|625.8|858
1640604690000|2021-12-27 11:31:30|626.1||626.2||626.2||626.1||0
1640604710000|2021-12-27 11:31:50||626||626||626||626|0
1640604720000|2021-12-27 11:32:00|626.1|625.9|626.2|625.9|626.2|625.9|626.1|625.9|1000
1640604730000|2021-12-27 11:32:10|626.1|625.8|626|625.7|626.1|625.8|625.9|625.7|0
1640604750000|2021-12-27 11:32:30|625.9||626||626||625.9||0
1640604760000|2021-12-27 11:32:40|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1640604780000|2021-12-27 11:33:00|626|625.9|625.9|625.6|626.1|625.9|625.9|625.6|600
1640604800000|2021-12-27 11:33:20|626|625.7|626.1|625.9|626.1|625.9|626|625.7|0
1640604810000|2021-12-27 11:33:30|626.2|625.8|626.1|625.9|626.2|625.9|626.1|625.8|0
1640604820000|2021-12-27 11:33:40|626.2|625.8|626.1|625.8|626.2|625.8|626|625.8|700
1640604840000|2021-12-27 11:34:00|626|625.7|626|625.7|626|625.7|626|625.7|0
1640604860000|2021-12-27 11:34:20|625.9||625.9||625.9||625.8||0
1640604870000|2021-12-27 11:34:30|626|625.8|626|625.7|626|625.8|626|625.7|0
1640604880000|2021-12-27 11:34:40|625.9|625.6|625.9|625.6|625.9|625.7|625.9|625.6|0
1640604890000|2021-12-27 11:34:50|626|625.7|626|625.7|626|625.7|626|625.6|0
1640604920000|2021-12-27 11:35:20|626.1|625.8|626.1|625.8|626.1|625.9|626|625.8|4138
1640604930000|2021-12-27 11:35:30|626.2|625.9|626.1|625.9|626.2|625.9|626.1|625.9|0
1640604950000|2021-12-27 11:35:50||625.8||625.8||625.8||625.8|0
1640605010000|2021-12-27 11:36:50|626.2|625.9|626.2|626|626.2|626|626.2|625.9|0
1640605030000|2021-12-27 11:37:10|||||||||20
1640605060000|2021-12-27 11:37:40|||||||||21
1640605080000|2021-12-27 11:38:00|626.1|625.9|626|625.9|626.1|625.9|626|625.8|496
1640605090000|2021-12-27 11:38:10|625.9|625.8|625.9|625.7|625.9|625.9|625.8|625.6|2671
1640605110000|2021-12-27 11:38:30|625.8|625.6|625.9|625.6|625.9|625.6|625.8|625.6|0
1640605120000|2021-12-27 11:38:40|625.8|625.5|625.9|625.7|625.9|625.7|625.6|625.5|226
1640605130000|2021-12-27 11:38:50|625.8|625.6|625.8|625.6|625.8|625.6|625.8|625.6|0
1640605150000|2021-12-27 11:39:10|625.7|625.5|625.6|625.4|625.7|625.5|625.6|625.4|25
1640605180000|2021-12-27 11:39:40|625.5|625.1|625.2|625.1|625.5|625.2|625|624.8|22501
1640605200000|2021-12-27 11:40:00|625.3|625.2|625.4|625.2|625.4|625.2|625.3|625.1|79
1640605210000|2021-12-27 11:40:10||625.1||625.1||625.1||625.1|0
1640605230000|2021-12-27 11:40:30|625.5|625.2|625.5|625.2|625.6|625.4|625.5|625.2|439
1640605240000|2021-12-27 11:40:40|625.6|625.3|625.5|625.3|625.6|625.3|625.5|625.3|0
1640605260000|2021-12-27 11:41:00|625.6|625.4|625.7|625.4|625.7|625.5|625.6|625.4|543
1640605270000|2021-12-27 11:41:10|625.6|625.5|625.4|625.1|625.6|625.5|625.3|625.1|6644
1640605280000|2021-12-27 11:41:20|625.5|625.2|625.4|625.2|625.5|625.2|625.4|625.2|250
1640605290000|2021-12-27 11:41:30|625.5|625.1|625|624.7|625.5|625.1|624.8|624.7|9618
1640605320000|2021-12-27 11:42:00|624.9|624.6|624.7|624.5|624.9|624.6|624.6|624.4|2609
1640605330000|2021-12-27 11:42:10|624.8|624.6|624.8|624.6|624.8|624.6|624.8|624.6|768
1640605340000|2021-12-27 11:42:20|624.7|624.5|624.7|624.4|624.7|624.5|624.7|624.4|0
1640605360000|2021-12-27 11:42:40|624.6||624.7||624.7||624.6||0
1640605370000|2021-12-27 11:42:50|624.6|624.5|624.9|624.7|624.9|624.7|624.5|624.5|2726
1640605380000|2021-12-27 11:43:00|624.8|624.8|624.9|624.6|624.9|624.8|624.8|624.6|0
1640605390000|2021-12-27 11:43:10|624.8|624.5|624.8|624.5|624.8|624.5|624.8|624.5|0
1640605400000|2021-12-27 11:43:20|624.9|624.7|625|624.8|625|624.9|624.9|624.7|1223
1640605410000|2021-12-27 11:43:30||624.7||624.8||624.8||624.7|0
1640605430000|2021-12-27 11:43:50|624.9|624.6|624.9|624.7|624.9|624.7|624.8|624.5|4992
1640605440000|2021-12-27 11:44:00|624.8|624.5|624.7|624.4|624.8|624.5|624.7|624.4|1025
1640605470000|2021-12-27 11:44:30|624.6||624.7||624.7||624.5||1019
1640605490000|2021-12-27 11:44:50||624.5||624.5||624.5||624.5|4
1640605510000|2021-12-27 11:45:10|624.6|624.4|624.6|624.4|624.6|624.4|624.6|624.4|0
1640605540000|2021-12-27 11:45:40|624.7|624.2|624.3|624|624.7|624.2|624.2|624|9434
1640605550000|2021-12-27 11:45:50|624.2|624.1|624.3|624|624.3|624.1|624.1|624|726
1640605560000|2021-12-27 11:46:00|623.9|623.8|624|623.7|624.1|623.9|623.9|623.7|7172
1640605570000|2021-12-27 11:46:10|624.1|623.8|624|623.7|624.1|623.8|624|623.7|0
1640605580000|2021-12-27 11:46:20|623.9||623.8||623.9||623.8||0
1640605590000|2021-12-27 11:46:30|623.9||623.9||624||623.9||0
1640605620000|2021-12-27 11:47:00|623.8||623.9||623.9||623.8||0
1640605630000|2021-12-27 11:47:10|623.8||623.9||623.9||623.8||380
1640605650000|2021-12-27 11:47:30|623.8||623.9||623.9||623.8||0
1640605670000|2021-12-27 11:47:50|623.8|623.8|623.9|623.7|623.9|623.8|623.8|623.7|0
1640605680000|2021-12-27 11:48:00|624|623.8|624|623.7|624|623.8|624|623.7|655
1640605700000|2021-12-27 11:48:20|623.9|624|624.2|623.9|624.3|624|623.9|623.7|25790
1640605710000|2021-12-27 11:48:30|624.3|624|624.3|624.2|624.5|624.2|624.3|624|400
1640605720000|2021-12-27 11:48:40|624.2|624.1|624.2|623.9|624.3|624.1|624.1|623.9|435
1640605730000|2021-12-27 11:48:50|624.3|624|624.3|624|624.3|624|624.3|624|0
1640605740000|2021-12-27 11:49:00|624.2|623.9|624.3|624|624.3|624|624.2|623.9|0
1640605750000|2021-12-27 11:49:10||624.1||624.1||624.1||624.1|0
1640605760000|2021-12-27 11:49:20||624.2||624.1||624.2||624.1|0
1640605770000|2021-12-27 11:49:30|624.4|624.3|624.9|624.6|624.9|624.7|624.4|624.3|17711
1640605790000|2021-12-27 11:49:50|625|624.9|625.2|624.9|625.2|624.9|625|624.9|200
1640605810000|2021-12-27 11:50:10|625.3|625|625.2|625|625.3|625|625.2|625|0
1640605820000|2021-12-27 11:50:20|625.1|624.9|625.1|624.9|625.1|624.9|625.1|624.9|0
1640605840000|2021-12-27 11:50:40|625.2|625|625.3|625|625.4|625.1|625.1|625|354
1640605860000|2021-12-27 11:51:00|625.4||625.4||625.4||625.3||0
1640605870000|2021-12-27 11:51:10|625.3|625.1|625.4|625.2|625.4|625.2|625.3|625.1|0
1640605900000|2021-12-27 11:51:40|625.3|625.3|625.2|625|625.3|625.3|625.2|625|1515
1640605910000|2021-12-27 11:51:50|625.3|625.1|625.2|625|625.3|625.1|625.2|625|0
1640605930000|2021-12-27 11:52:10||625.1||625.1||625.1||625.1|0
1640605940000|2021-12-27 11:52:20|625.3|625.2|625.4|625.1|625.4|625.2|625.3|625.1|2882
1640605950000|2021-12-27 11:52:30||625.2||625.2||625.2||625.2|0
1640605970000|2021-12-27 11:52:50|625.2|625.3|625.4|625.2|625.4|625.3|625.2|625.1|5000
1640606000000|2021-12-27 11:53:20|625.3|625.1|625.4|625.1|625.4|625.1|625.3|625.1|98
1640606020000|2021-12-27 11:53:40||625.2||625.2||625.2||625.2|0
1640606030000|2021-12-27 11:53:50||625.1||625.1||625.1||625.1|0
1640606040000|2021-12-27 11:54:00|625.3|625.2|625.4|625.2|625.4|625.2|625.3|625.2|0
1640606050000|2021-12-27 11:54:10|625.5|625.1|625.5|625.4|625.5|625.4|625.5|625.1|2094
1640606070000|2021-12-27 11:54:30|625.4|625.3|625.4|625.3|625.5|625.3|625.4|625.3|967
1640606090000|2021-12-27 11:54:50||625.2||625.2||625.2||625.2|116
1640606100000|2021-12-27 11:55:00|625.5|625.3|625.5|625.3|625.5|625.3|625.5|625.3|0
1640606110000|2021-12-27 11:55:10|625.4|624.9|625.2|625|625.4|625|625.1|624.9|15000
1640606120000|2021-12-27 11:55:20|625|624.9|624.7|624.4|625|624.9|624.5|624.3|5336
1640606130000|2021-12-27 11:55:30|624.8|624.5|624.8|624.5|625|624.7|624.8|624.5|4258
1640606140000|2021-12-27 11:55:40|624.7||624.8||624.8||624.7||0
1640606150000|2021-12-27 11:55:50|624.7||624.8||624.8||624.7||0
1640606170000|2021-12-27 11:56:10|624.9|624.6|625|624.8|625|624.9|624.9|624.6|5722
1640606190000|2021-12-27 11:56:30|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.7|2162
1640606210000|2021-12-27 11:56:50|625|624.8|624.9|624.7|625|624.8|624.9|624.7|5000
1640606230000|2021-12-27 11:57:10|624.8|624.6|624.9|624.6|624.9|624.6|624.8|624.5|2227
1640606250000|2021-12-27 11:57:30|625|624.7|625|624.7|625|624.7|625|624.7|0
1640606260000|2021-12-27 11:57:40||624.8||624.7||624.8||624.7|0
1640606280000|2021-12-27 11:58:00||624.8||624.8||624.8||624.8|0
1640606290000|2021-12-27 11:58:10|624.9|624.7|625|624.8|625|624.8|624.9|624.6|1900
1640606320000|2021-12-27 11:58:40|624.9|624.6|624.9|624.6|624.9|624.7|624.8|624.6|151
1640606360000|2021-12-27 11:59:20|624.8|624.5|624.9|624.6|624.9|624.6|624.8|624.5|0
1640606390000|2021-12-27 11:59:50|625|624.7|625|624.7|625|624.8|624.8|624.6|3000
1640606520000|2021-12-27 12:02:00|624.9|624.6|624.9|624.6|624.9|624.7|624.8|624.3|2508
1640606530000|2021-12-27 12:02:10|625||625||625||625||0
1640606540000|2021-12-27 12:02:20|624.9|624.4|625.4|625.1|625.4|625.1|624.5|624.4|25986
1640606550000|2021-12-27 12:02:30|625.3||625.3||625.3||625.3||0
1640606570000|2021-12-27 12:02:50|625.2|625|625.3|625|625.3|625|625.1|625|654
1640606580000|2021-12-27 12:03:00|625.5|625.1|625.8|625.5|625.8|625.5|625.5|625.1|6691
1640606590000|2021-12-27 12:03:10|625.9|625.6|625.9|625.6|625.9|625.6|625.9|625.6|0
1640606610000|2021-12-27 12:03:30|626||626||626||626||0
1640606640000|2021-12-27 12:04:00|625.9||625.9||625.9||625.9||0
1640606650000|2021-12-27 12:04:10|625.8|625.5|625.7|625.5|625.8|625.5|625.7|625.5|1908
1640606670000|2021-12-27 12:04:30|625.8|625.6|625.9|625.6|625.9|625.6|625.8|625.6|196
1640606680000|2021-12-27 12:04:40|625.8||625.8||625.8||625.8||13
1640606690000|2021-12-27 12:04:50|625.7|625.5|625.9|625.6|626|625.6|625.5|625.3|6799
1640606700000|2021-12-27 12:05:00|626|625.7|625.9|625.6|626|625.7|625.9|625.6|0
1640606710000|2021-12-27 12:05:10|625.8|625.5|625.8|625.5|625.8|625.5|625.8|625.5|0
1640606740000|2021-12-27 12:05:40|625.7|625.4|625.9|625.5|625.9|625.5|625.7|625.4|0
1640606780000|2021-12-27 12:06:20|626.1|626|626.2|625.8|626.3|626|626|625.5|14028
1640606790000|2021-12-27 12:06:30|626.1||626||626.1||626||0
1640606800000|2021-12-27 12:06:40|626.1|625.9|626.2|625.9|626.2|625.9|626.1|625.9|0
1640606810000|2021-12-27 12:06:50|626.3|626|626.5|626.2|626.6|626.2|626.3|626|1763
1640606820000|2021-12-27 12:07:00|626.4|626.3|626.5|626.3|626.5|626.3|626.4|626.3|0
1640606840000|2021-12-27 12:07:20||626.2||626.2||626.2||626.2|0
1640606850000|2021-12-27 12:07:30|626.6|626.3|626.6|626.3|626.6|626.3|626.6|626.3|0
1640606860000|2021-12-27 12:07:40|626.5|626.2|626.5|626.2|626.5|626.2|626.5|626.2|0
1640606900000|2021-12-27 12:08:20|626.4|626.1|626.7|626.4|626.8|626.7|626.3|626.1|17497
1640606920000|2021-12-27 12:08:40|626.6||626.7||626.7||626.6||0
1640606940000|2021-12-27 12:09:00|626.6||626.6||626.7||626.6||0
1640606950000|2021-12-27 12:09:10|626.7|626.5|626.8|626.5|626.8|626.5|626.7|626.5|0
1640606960000|2021-12-27 12:09:20|626.7|626.4|626.7|626.4|626.7|626.4|626.7|626.4|0
1640607010000|2021-12-27 12:10:10||626.3||626.3||626.3||626.3|0
1640607020000|2021-12-27 12:10:20|626.6|626.4|626.3|626|626.6|626.4|626.1|625.9|191
1640607040000|2021-12-27 12:10:40|626.4|626.1|626.4|626.1|626.4|626.1|626.4|626.1|0
1640607050000|2021-12-27 12:10:50||626.2||626.2||626.2||626.2|180
1640607060000|2021-12-27 12:11:00|626.3||626.4||626.4||626.3||0
1640607080000|2021-12-27 12:11:20|||||||||164
1640607090000|2021-12-27 12:11:30|626.3||626.4||626.4||626.3||0
1640607110000|2021-12-27 12:11:50|626.5|626.3|626.7|626.3|626.7|626.3|626.5|626.3|1736
1640607120000|2021-12-27 12:12:00|626.6|626.4|626.5|626.2|626.6|626.4|626.3|626.2|730
1640607140000|2021-12-27 12:12:20||626.3||626.2||626.3||626.2|40
1640607150000|2021-12-27 12:12:30|626.4||626.4||626.4||626.4||0
1640607160000|2021-12-27 12:12:40|626.3||626.4||626.4||626.3||0
1640607180000|2021-12-27 12:13:00|626.3|626.1|626.1|625.9|626.3|626.1|626.1|625.9|1429
1640607200000|2021-12-27 12:13:20|626|625.8|625.9|625.6|626|625.8|625.8|625.6|772
1640607210000|2021-12-27 12:13:30|626|625.9|625.9|625.7|626|625.9|625.9|625.6|3000
1640607220000|2021-12-27 12:13:40|||||||||4
1640607230000|2021-12-27 12:13:50|626||626||626.1||625.9||0
1640607240000|2021-12-27 12:14:00|626.2|626.1|626.1|626|626.3|626.1|626.1|625.7|10024
1640607260000|2021-12-27 12:14:20|626.3|626.2|626.4|626.2|626.4|626.2|626.3|626.1|15374
1640607270000|2021-12-27 12:14:30||626.3||626.3||626.3||626.2|1419
1640607280000|2021-12-27 12:14:40|626.5|626.4|626.7|626.3|626.7|626.4|626.5|626.3|143
1640607290000|2021-12-27 12:14:50|626.6|626.2|626.6|626.3|626.6|626.3|626.5|626.2|0
1640607300000|2021-12-27 12:15:00|626.7||626.7||626.7||626.7||0
1640607340000|2021-12-27 12:15:40|626.8|626.4|626.5|626.3|626.8|626.6|626.4|626.2|1191
1640607360000|2021-12-27 12:16:00||626.2||626.2||626.2||626.2|0
1640607390000|2021-12-27 12:16:30|626.6|626.3|626.8|626.5|626.8|626.5|626.6|626.3|1015
1640607400000|2021-12-27 12:16:40|626.9|626.6|627|626.7|627|626.7|626.8|626.6|0
1640607430000|2021-12-27 12:17:10|627.1|626.8|627|626.7|627.1|626.8|627|626.7|909
1640607440000|2021-12-27 12:17:20|626.9|626.6|626.8|626.5|626.9|626.6|626.7|626.5|1718
1640607460000|2021-12-27 12:17:40|626.9|626.6|627|626.6|627|626.7|626.9|626.6|0
1640607480000|2021-12-27 12:18:00|626.9||626.9||626.9||626.9||0
1640607490000|2021-12-27 12:18:10|626.8|626.5|626.7|626.4|626.8|626.5|626.7|626.4|1500
1640607500000|2021-12-27 12:18:20|626.8|626.5|626.8|626.5|626.8|626.5|626.8|626.5|0
1640607510000|2021-12-27 12:18:30||626.6||626.6||626.6||626.6|0
1640607520000|2021-12-27 12:18:40|626.9||626.9||626.9||626.8||0
1640607540000|2021-12-27 12:19:00|627|626.7|627|626.6|627|626.7|626.9|626.6|0
1640607580000|2021-12-27 12:19:40||626.7||626.7||626.7||626.7|0
1640607590000|2021-12-27 12:19:50||626.6||626.6||626.6||626.6|0
1640607600000|2021-12-27 12:20:00|626.9|626.5|626.7|626.4|626.9|626.5|626.7|626.4|394
1640607630000|2021-12-27 12:20:30|626.8|626.5|626.8|626.5|626.8|626.5|626.8|626.5|0
1640607640000|2021-12-27 12:20:40|626.7||626.7||626.7||626.7||0
1640607650000|2021-12-27 12:20:50|626.8||626.8||626.8||626.8||0
1640607660000|2021-12-27 12:21:00|626.7||626.7||626.7||626.7||0
1640607670000|2021-12-27 12:21:10|626.6||626.8||626.8||626.6||0
1640607680000|2021-12-27 12:21:20|626.7||626.7||626.7||626.7||0
1640607690000|2021-12-27 12:21:30|626.8||626.8||626.8||626.7||0
1640607700000|2021-12-27 12:21:40|626.9|626.6|626.7|626.5|626.9|626.6|626.7|626.5|1000
1640607710000|2021-12-27 12:21:50|626.8||626.7||626.8||626.7||0
1640607720000|2021-12-27 12:22:00|626.8|626.6|626.9|626.6|626.9|626.6|626.8|626.6|0
1640607730000|2021-12-27 12:22:10|626.8||626.8||626.8||626.8||0
1640607740000|2021-12-27 12:22:20|626.9|626.7|627|626.7|627|626.9|626.9|626.7|3744
1640607750000|2021-12-27 12:22:30||626.8||626.8||626.8||626.8|0
1640607760000|2021-12-27 12:22:40|627.1|626.9|627.3|627|627.3|627|627.1|626.9|6000
1640607780000|2021-12-27 12:23:00||627.1||627||627.1||627|550
1640607790000|2021-12-27 12:23:10|627.4|627.1|627.5|627.2|627.5|627.2|627.4|627.1|0
1640607810000|2021-12-27 12:23:30|627.6|627.3|627.7|627.5|627.9|627.6|627.6|627.3|2468
1640607820000|2021-12-27 12:23:40|627.8|627.6|627.6|627.3|628.1|627.8|627.4|627.3|17854
1640607830000|2021-12-27 12:23:50|627.5||627.5||627.5||627.5||0
1640607850000|2021-12-27 12:24:10|627.4|627.1|627.3|627|627.4|627.2|627.3|627|3666
1640607870000|2021-12-27 12:24:30|627|626.9|627.1|626.8|627.2|626.9|627|626.8|8000
1640607900000|2021-12-27 12:25:00|627|626.7|626.9|626.6|627|626.7|626.9|626.6|2420
1640607920000|2021-12-27 12:25:20||626.5||626.6||626.6||626.5|0
1640607930000|2021-12-27 12:25:30|626.8|626.5|626.8|626.5|626.8|626.5|626.8|626.5|0
1640607940000|2021-12-27 12:25:40|626.9|626.6|626.8|626.5|626.9|626.6|626.8|626.5|0
1640607970000|2021-12-27 12:26:10|626.7||626.7||626.7||626.6||0
1640607980000|2021-12-27 12:26:20|626.6||626.7||626.7||626.6||280
1640607990000|2021-12-27 12:26:30|626.6|626.4|626.8|626.5|626.8|626.5|626.5|626.4|1121
1640608010000|2021-12-27 12:26:50|626.9|626.6|627|626.7|627|626.7|626.9|626.6|482
1640608030000|2021-12-27 12:27:10|626.9|626.6|626.8|626.5|626.9|626.6|626.7|626.5|0
1640608060000|2021-12-27 12:27:40|626.7||626.7||626.7||626.7||0
1640608070000|2021-12-27 12:27:50|626.6|626.4|626.7|626.4|626.7|626.5|626.5|626.4|853
1640608090000|2021-12-27 12:28:10|626.6|626.5|626.6|626.4|626.6|626.5|626.6|626.4|0
1640608110000|2021-12-27 12:28:30|626.7||626.7||626.7||626.7||0
1640608120000|2021-12-27 12:28:40|626.6|626.5|626.6|626.4|626.6|626.5|626.6|626.4|0
1640608130000|2021-12-27 12:28:50|626.7||626.7||626.7||626.7||0
1640608140000|2021-12-27 12:29:00|626.6|626.5|626.6|626.4|626.6|626.5|626.6|626.4|0
1640608150000|2021-12-27 12:29:10|626.7|626.5|626.9|626.6|626.9|626.6|626.7|626.5|0
1640608180000|2021-12-27 12:29:40|627|626.7|627.2|626.9|627.2|626.9|627|626.7|0
1640608190000|2021-12-27 12:29:50|627.1|626.8|627.1|626.8|627.1|626.8|627.1|626.8|0
1640608220000|2021-12-27 12:30:20|627|626.7|626.7|626.4|627|626.7|626.7|626.4|7486
1640608250000|2021-12-27 12:30:50|626.6|626.3|626.6|626.3|626.6|626.3|626.5|626.2|1909
1640608280000|2021-12-27 12:31:20|626.7|626.4|626.6|626.3|626.7|626.5|626.6|626.3|1000
1640608310000|2021-12-27 12:31:50|626.7|626.4|626.7|626.5|626.8|626.6|626.7|626.4|1339
1640608320000|2021-12-27 12:32:00|626.8||626.8||626.8||626.8||0
1640608330000|2021-12-27 12:32:10||626.6||626.5||626.6||626.5|0
1640608340000|2021-12-27 12:32:20|626.7||626.7||626.7||626.7||0
1640608350000|2021-12-27 12:32:30||626.4||626.4||626.4||626.4|0
1640608370000|2021-12-27 12:32:50||626.5||626.5||626.5||626.5|0
1640608380000|2021-12-27 12:33:00|626.8|626.6|626.9|626.6|627|626.7|626.8|626.6|400
1640608430000|2021-12-27 12:33:50||626.5||626.5||626.5||626.5|1
1640608440000|2021-12-27 12:34:00|626.8|626.4|626.7|626.5|626.8|626.5|626.7|626.4|271
1640608450000|2021-12-27 12:34:10|626.6|626.4|626.6|626.4|626.6|626.4|626.6|626.3|0
1640608460000|2021-12-27 12:34:20||626.3||626.3||626.3||626.3|203
1640608470000|2021-12-27 12:34:30|626.5|626.2|626.5|626.3|626.5|626.3|626.3|626.2|5912
1640608480000|2021-12-27 12:34:40|626.6||626.6||626.6||626.6||0
1640608500000|2021-12-27 12:35:00||626.2||626.2||626.2||626.2|0
1640608510000|2021-12-27 12:35:10|626.5|626.1|626.1|625.9|626.5|626.1|626.1|625.9|18328
1640608530000|2021-12-27 12:35:30|626.2|626|626.2|626|626.2|626|626.2|626|0
1640608560000|2021-12-27 12:36:00||625.9||625.9||625.9||625.9|25
1640608570000|2021-12-27 12:36:10|626.1|626|626.2|625.9|626.2|626|626|625.9|698
1640608580000|2021-12-27 12:36:20||626||626||626||626|0
1640608590000|2021-12-27 12:36:30||625.9||625.9||625.9||625.9|0
1640608610000|2021-12-27 12:36:50||626||626||626||625.9|0
1640608620000|2021-12-27 12:37:00||625.9||625.9||625.9||625.9|0
1640608630000|2021-12-27 12:37:10||626||626||626||626|0
1640608670000|2021-12-27 12:37:50|626|625.9|626.3|626.1|626.3|626.2|626|625.9|2823
1640608680000|2021-12-27 12:38:00|626.4|626|626.4|626.3|626.5|626.3|626.3|626|694
1640608700000|2021-12-27 12:38:20|626.5|626.4|626.7|626.3|626.7|626.4|626.5|626.3|92
1640608720000|2021-12-27 12:38:40||626.4||626.4||626.5||626.4|0
1640608760000|2021-12-27 12:39:20|626.8|626.5|626.5|626.3|626.8|626.5|626.5|626.2|2941
1640608810000|2021-12-27 12:40:10|626.6|626.4|626.5|626.3|626.7|626.4|626.5|626.3|1364
1640608820000|2021-12-27 12:40:20|626.4||626.4||626.4||626.4||0
1640608840000|2021-12-27 12:40:40|626.5||626.4||626.5||626.4||0
1640608860000|2021-12-27 12:41:00|626.5||626.5||626.5||626.5||0
1640608870000|2021-12-27 12:41:10|626.4||626.5||626.5||626.4||0
1640608910000|2021-12-27 12:41:50|626.6|626.4|626.5|626.3|626.6|626.4|626.5|626.3|429
1640608920000|2021-12-27 12:42:00|626.6||626.6||626.6||626.6||0
1640608930000|2021-12-27 12:42:10|626.5|626.4|626.7|626.3|626.7|626.4|626.5|626.3|0
1640608940000|2021-12-27 12:42:20||626.4||626.4||626.5||626.4|0
1640608950000|2021-12-27 12:42:30||626.5||626.4||626.5||626.4|0
1640608960000|2021-12-27 12:42:40||626.5||626.5||626.5||626.4|0
1640608970000|2021-12-27 12:42:50||626.4||626.4||626.4||626.4|0
1640608980000|2021-12-27 12:43:00|626.6||626.6||626.6||626.6||0
1640608990000|2021-12-27 12:43:10|626.5|626.3|626.5|626.3|626.5|626.3|626.4|626.3|4096
1640609000000|2021-12-27 12:43:20|626.4||626.5||626.5||626.4||0
1640609010000|2021-12-27 12:43:30|626.6||626.6||626.6||626.6||0
1640609040000|2021-12-27 12:44:00|626.7|626.4|626.7|626.4|626.7|626.4|626.7|626.4|0
1640609050000|2021-12-27 12:44:10|626.6|626.3|626.9|626.6|626.9|626.6|626.6|626.3|950
1640609060000|2021-12-27 12:44:20|626.8|626.5|626.7|626.4|626.8|626.5|626.7|626.4|1394
1640609070000|2021-12-27 12:44:30|626.6|626.3|626.4|626.1|626.6|626.3|626.3|626.1|777
1640609080000|2021-12-27 12:44:40|626.3|626.2|626.4|626.1|626.4|626.2|626.3|626.1|400
1640609100000|2021-12-27 12:45:00|626.3||626.3||626.3||626.3||0
1640609110000|2021-12-27 12:45:10|626.4||626.3||626.4||626.3||0
1640609120000|2021-12-27 12:45:20|626.4|626|626.4|626.1|626.4|626.1|626.3|626|0
1640609130000|2021-12-27 12:45:30|626.3|626|626.3|626|626.3|626|626.2|626|0
1640609140000|2021-12-27 12:45:40||626.1||626.1||626.1||626.1|0
1640609150000|2021-12-27 12:45:50|626.4||626.4||626.4||626.4||0
1640609160000|2021-12-27 12:46:00|626.3|626|626.5|626.1|626.5|626.1|626.3|626|0
1640609190000|2021-12-27 12:46:30||626.2||626.2||626.2||626.2|0
1640609200000|2021-12-27 12:46:40|626.6|626.3|626.5|626.3|626.6|626.3|626.5|626.3|907
1640609210000|2021-12-27 12:46:50|626.6|626.2|626.4|626.1|626.6|626.2|626.4|626.1|0
1640609270000|2021-12-27 12:47:50|626.5|626.2|626.5|626.2|626.5|626.2|626.4|626.2|0
1640609280000|2021-12-27 12:48:00|626.6|626.3|626.6|626.3|626.6|626.3|626.5|626.3|0
1640609310000|2021-12-27 12:48:30|626.5|626.2|626.3|626.1|626.5|626.2|626.3|626.1|0
1640609320000|2021-12-27 12:48:40|626.4||626.4||626.4||626.4||0
1640609350000|2021-12-27 12:49:10|626.5|626.2|626.5|626.3|626.5|626.3|626.5|626.2|0
1640609370000|2021-12-27 12:49:30|626.6||626.6||626.6||626.6||0
1640609390000|2021-12-27 12:49:50|626.7|626.4|626.7|626.5|626.7|626.5|626.7|626.4|0
1640609400000|2021-12-27 12:50:00|626.8||626.8||626.8||626.8||0
1640609420000|2021-12-27 12:50:20|626.7||626.7||626.7||626.7||0
1640609430000|2021-12-27 12:50:30|626.1|626|626.2|625.9|626.6|626.1|626.1|625.9|28000
1640609470000|2021-12-27 12:51:10|626.3|626|626.3|626|626.4|626.1|626.3|626|0
1640609490000|2021-12-27 12:51:30||625.9||625.9||625.9||625.9|0
1640609510000|2021-12-27 12:51:50|626.2|625.8|626.4|626.1|626.4|626.1|626|625.8|2800
1640609520000|2021-12-27 12:52:00|626.3|626|626.4|626.1|626.4|626.1|626.3|626|0
1640609540000|2021-12-27 12:52:20|626.5||626.5||626.5||626.5||0
1640609550000|2021-12-27 12:52:30|626.4||626.4||626.4||626.4||50
1640609560000|2021-12-27 12:52:40|626.5||626.4||626.5||626.4||0
1640609590000|2021-12-27 12:53:10||626.2||626.2||626.2||626.2|0
1640609600000|2021-12-27 12:53:20|626.5||626.5||626.5||626.5||0
1640609630000|2021-12-27 12:53:50|626.6|626.3|626.5|626.2|626.6|626.3|626.5|626.2|0
1640609640000|2021-12-27 12:54:00|626.4||626.4||626.4||626.4||0
1640609650000|2021-12-27 12:54:10|626.5|626.3|626.5|626.3|626.5|626.3|626.5|626.2|465
1640609720000|2021-12-27 12:55:20|626.6|626.4|626.7|626.5|626.7|626.5|626.6|626.4|444
1640609740000|2021-12-27 12:55:40||626.6||626.6||626.6||626.6|0
1640609750000|2021-12-27 12:55:50||626.5||626.5||626.5||626.5|0
1640609780000|2021-12-27 12:56:20|626.6|626.4|626.5|626.4|626.6|626.4|626.5|626.4|658
1640609790000|2021-12-27 12:56:30|626.6||626.6||626.6||626.6||0
1640609800000|2021-12-27 12:56:40|626.5|626.2|626.5|626.2|626.5|626.2|626.4|626.1|705
1640609860000|2021-12-27 12:57:40||626.3||626.3||626.3||626.3|0
1640609880000|2021-12-27 12:58:00|626.4||626.5||626.5||626.4||0
1640609900000|2021-12-27 12:58:20|626.4||626.5||626.5||626.4||0
1640609910000|2021-12-27 12:58:30|626.4|626.2|626.3|626|626.4|626.2|626.3|626|80
1640609940000|2021-12-27 12:59:00|626.4|626.1|626.4|626.2|626.4|626.2|626.4|626.1|0
1640609960000|2021-12-27 12:59:20|626.5|626.3|626.5|626.3|626.7|626.5|626.5|626.3|1315
1640609970000|2021-12-27 12:59:30||626.2||626.2||626.2||626.2|0
1640609980000|2021-12-27 12:59:40|626.6|626.3|626.6|626.3|626.6|626.3|626.6|626.3|0
1640610000000|2021-12-27 13:00:00|626.7|626.4|626.9|626.6|626.9|626.7|626.7|626.4|133
1640610100000|2021-12-27 13:01:40|627|626.7|626.7|626.5|627|626.7|626.7|626.5|1519
1640610120000|2021-12-27 13:02:00||626.6||626.5||626.6||626.5|0
1640610160000|2021-12-27 13:02:40|626.8|626.6|626.9|626.7|627|626.8|626.8|626.6|6321
1640610200000|2021-12-27 13:03:20||626.8||626.7||626.8||626.7|0
1640610230000|2021-12-27 13:03:50||626.8||626.7||626.8||626.7|0
1640610260000|2021-12-27 13:04:20||626.8||626.8||626.8||626.8|0
1640610270000|2021-12-27 13:04:30|627|626.7|627|626.7|627|626.8|627|626.7|452
1640610290000|2021-12-27 13:04:50||626.8||626.8||626.8||626.8|0
1640610310000|2021-12-27 13:05:10||626.9||626.8||626.9||626.8|0
1640610340000|2021-12-27 13:05:40|626.9|626.7|626.9|626.8|626.9|626.8|626.9|626.6|1315
1640610350000|2021-12-27 13:05:50|627|626.7|626.8|626.6|627|626.7|626.8|626.6|4
1640610360000|2021-12-27 13:06:00|626.7|626.5|626.6|626.3|626.8|626.5|626.6|626.3|206
1640610370000|2021-12-27 13:06:10|626.7|626.1|626.4|626.1|626.7|626.3|626.2|626.1|8160
1640610380000|2021-12-27 13:06:20|626.3|626|626.3|626|626.3|626|626.3|626|0
1640610390000|2021-12-27 13:06:30|626.2||626.2||626.2||626.2||0
1640610400000|2021-12-27 13:06:40|626.3||626.3||626.3||626.3||0
1640610410000|2021-12-27 13:06:50|626.2||626.2||626.2||626.2||0
1640610430000|2021-12-27 13:07:10|626.1|625.9|626.2|625.9|626.2|625.9|626|625.8|10000
1640610440000|2021-12-27 13:07:20|626.3||626.3||626.3||626.3||0
1640610460000|2021-12-27 13:07:40|626.2||626.2||626.2||626.1||0
1640610530000|2021-12-27 13:08:50|626.3|626|626.3|626|626.3|626|626.2|625.9|1292
1640610540000|2021-12-27 13:09:00|626.4|626.1|626.3|626.1|626.4|626.2|626.3|626.1|59
1640610550000|2021-12-27 13:09:10||626||626||626||626|0
1640610560000|2021-12-27 13:09:20|626.2||626.2||626.2||626.2||375
1640610580000|2021-12-27 13:09:40||625.9||625.9||625.9||625.9|0
1640610590000|2021-12-27 13:09:50||626||625.8||626||625.8|0
1640610600000|2021-12-27 13:10:00|626.1|625.9|626.2|625.9|626.2|625.9|626|625.9|3424
1640610610000|2021-12-27 13:10:10|626.3|626|626.3|626|626.3|626|626.3|626|0
1640610620000|2021-12-27 13:10:20|626.4|626.1|626.3|626.1|626.4|626.2|626.3|626.1|790
1640610630000|2021-12-27 13:10:30||626||626||626||626|0
1640610650000|2021-12-27 13:10:50|626.2|626.1|626.3|626|626.3|626.1|626.2|626|1597
1640610660000|2021-12-27 13:11:00|626.2||626.3||626.3||626.2||0
1640610670000|2021-12-27 13:11:10|626.2||626.2||626.2||626.2||200
1640610690000|2021-12-27 13:11:30|626.3||626.2||626.3||626.2||0
1640610700000|2021-12-27 13:11:40|626.3||626.2||626.3||626.2||0
1640610710000|2021-12-27 13:11:50|626.3||626.3||626.3||626.3||0
1640610720000|2021-12-27 13:12:00|626.2||626.3||626.3||626.2||0
1640610740000|2021-12-27 13:12:20|626.4|626.1|626.1|626|626.4|626.1|626.1|626|2000
1640610760000|2021-12-27 13:12:40|626|625.9|626|625.7|626|625.9|626|625.7|868
1640610770000|2021-12-27 13:12:50||625.8||625.8||625.8||625.8|0
1640610780000|2021-12-27 13:13:00||625.7||625.7||625.7||625.7|0
1640610790000|2021-12-27 13:13:10|625.9|625.6|625.9|625.7|625.9|625.7|625.7|625.5|863
1640610800000|2021-12-27 13:13:20|626|625.8|626|625.8|626.1|625.8|626|625.8|0
1640610810000|2021-12-27 13:13:30|||||||||393
1640610820000|2021-12-27 13:13:40|625.9|625.7|625.8|625.6|625.9|625.7|625.8|625.6|1000
1640610830000|2021-12-27 13:13:50|625.9|625.7|625.9|625.6|625.9|625.7|625.9|625.6|880
1640610840000|2021-12-27 13:14:00||625.7||625.6||625.7||625.6|0
1640610850000|2021-12-27 13:14:10|625.8|625.7|625.9|625.7|625.9|625.7|625.8|625.7|0
1640610860000|2021-12-27 13:14:20|626|625.8|626|625.7|626|625.8|626|625.7|0
1640610890000|2021-12-27 13:14:50|625.9|625.6|625.9|625.6|625.9|625.7|625.8|625.5|3389
1640610910000|2021-12-27 13:15:10|626||626||626||626||0
1640610950000|2021-12-27 13:15:50|625.9||625.9||625.9||625.9||0
1640610970000|2021-12-27 13:16:10|626|625.7|626|625.7|626|625.8|626|625.7|3000
1640610980000|2021-12-27 13:16:20|625.9|625.6|625.9|625.6|625.9|625.6|625.9|625.6|1419
1640610990000|2021-12-27 13:16:30|626||626||626||626||0
1640611050000|2021-12-27 13:17:30|625.9||625.9||625.9||625.9||0
1640611060000|2021-12-27 13:17:40|625.8||625.8||625.8||625.8||0
1640611080000|2021-12-27 13:18:00|625.7|625.5|625.7|625.5|625.7|625.5|625.6|625.5|1080
1640611090000|2021-12-27 13:18:10|625.6|625.4|625.1|624.7|625.6|625.4|624.9|624.6|13093
1640611100000|2021-12-27 13:18:20|625.2|624.8|625.4|625.1|625.4|625.2|625.2|624.8|2009
1640611110000|2021-12-27 13:18:30|625.5|625.2|625.4|625.2|625.5|625.2|625.4|625.2|0
1640611150000|2021-12-27 13:19:10|625.5||625.5||625.5||625.4||0
1640611160000|2021-12-27 13:19:20||625.3||625.3||625.4||625.3|0
1640611170000|2021-12-27 13:19:30|625.4|625.2|625.5|625.2|625.5|625.2|625.4|625.1|0
1640611180000|2021-12-27 13:19:40|625.6|625.3|625.6|625.4|625.7|625.4|625.5|625.3|868
1640611190000|2021-12-27 13:19:50|625.7|625.5|625.5|625.3|626|625.7|625.4|625.3|4688
1640611200000|2021-12-27 13:20:00|625.6|625.2|625.5|625.2|625.6|625.2|625.5|625.2|0
1640611210000|2021-12-27 13:20:10||625.1||625.1||625.1||625|0
1640611230000|2021-12-27 13:20:30|625.6|625.3|625.5|625.2|625.7|625.5|625.5|625.2|504
1640611240000|2021-12-27 13:20:40||625.3||625.1||625.3||625.1|0
1640611260000|2021-12-27 13:21:00||625||625.1||625.2||625|0
1640611270000|2021-12-27 13:21:10||625||625||625||625|0
1640611280000|2021-12-27 13:21:20|625.4|624.9|625.1|624.8|625.4|624.9|625.1|624.8|0
1640611290000|2021-12-27 13:21:30||624.9||624.8||624.9||624.8|0
1640611300000|2021-12-27 13:21:40|625|624.7|625|624.7|625.1|624.7|625|624.7|0
1640611330000|2021-12-27 13:22:10|624.9|624.6|625|624.7|625|624.7|624.9|624.6|0
1640611350000|2021-12-27 13:22:30|624.9|624.6|624.9|624.6|625|624.7|624.9|624.6|0
1640611360000|2021-12-27 13:22:40||624.7||624.6||624.8||624.6|0
1640611370000|2021-12-27 13:22:50|624.8|624.7|624.8|624.6|624.9|624.7|624.8|624.6|0
1640611410000|2021-12-27 13:23:30|624.7|624.7|624.8|624.6|624.8|624.7|624.7|624.6|400
1640611440000|2021-12-27 13:24:00||624.7||624.6||624.7||624.6|100
1640611470000|2021-12-27 13:24:30||624.5||624.5||624.5||624.5|600
1640611490000|2021-12-27 13:24:50|624.7|624.6|624.7|624.4|624.7|624.6|624.6|624.3|10100
1640611510000|2021-12-27 13:25:10|624.8|624.5|624.9|624.7|624.9|624.7|624.8|624.5|1119
1640611520000|2021-12-27 13:25:20|624.8|624.5|624.8|624.6|624.8|624.6|624.7|624.5|1037
1640611530000|2021-12-27 13:25:30|624.7|624.5|624.8|624.4|624.8|624.5|624.7|624.4|0
1640611550000|2021-12-27 13:25:50|624.7||624.7||624.7||624.7||0
1640611560000|2021-12-27 13:26:00|624.6||624.7||624.7||624.6||910
1640611570000|2021-12-27 13:26:10|624.6|624.5|624.6|624.4|624.6|624.5|624.6|624.4|0
1640611590000|2021-12-27 13:26:30|624.7||624.7||624.7||624.7||69
1640611600000|2021-12-27 13:26:40|624.8|624.5|624.9|624.7|625|624.7|624.8|624.5|284
1640611610000|2021-12-27 13:26:50|625|624.6|625|624.7|625|624.7|624.9|624.6|0
1640611620000|2021-12-27 13:27:00|624.9|624.6|624.9|624.7|624.9|624.7|624.9|624.6|0
1640611630000|2021-12-27 13:27:10|625||625||625||625||0
1640611640000|2021-12-27 13:27:20|624.9|624.6|624.8|624.7|625|624.7|624.8|624.6|622
1640611650000|2021-12-27 13:27:30|624.9||624.9||624.9||624.9||0
1640611660000|2021-12-27 13:27:40|625|624.8|624.8|624.5|625|624.8|624.8|624.5|1917
1640611670000|2021-12-27 13:27:50|624.9|624.6|624.8|624.5|624.9|624.6|624.8|624.5|0
1640611680000|2021-12-27 13:28:00|624.7||624.8||624.8||624.7||0
1640611700000|2021-12-27 13:28:20|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.3|0
1640611710000|2021-12-27 13:28:30|624.6||624.6||624.6||624.6||0
1640611720000|2021-12-27 13:28:40|624.7||624.7||624.7||624.7||0
1640611730000|2021-12-27 13:28:50|624.8|624.5|624.7|624.4|624.8|624.5|624.7|624.4|2000
1640611740000|2021-12-27 13:29:00|624.8|624.5|625|624.7|625|624.7|624.8|624.5|1265
1640611750000|2021-12-27 13:29:10|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.6|0
1640611760000|2021-12-27 13:29:20|624.8||624.9||624.9||624.8||0
1640611770000|2021-12-27 13:29:30|625||625||625||625||0
1640611780000|2021-12-27 13:29:40|624.9|624.5|624.8|624.5|624.9|624.5|624.7|624.5|2060
1640611790000|2021-12-27 13:29:50||624.6||624.5||624.6||624.5|0
1640611800000|2021-12-27 13:30:00|624.9|624.6|624.9|624.7|625|624.8|624.9|624.6|0
1640611810000|2021-12-27 13:30:10|625|624.6|624.8|624.5|625|624.7|624.8|624.5|385
1640611820000|2021-12-27 13:30:20||624.6||624.5||624.6||624.5|0
1640611830000|2021-12-27 13:30:30|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.6|0
1640611850000|2021-12-27 13:30:50|625|624.7|624.8|624.5|625|624.8|624.8|624.5|2192
1640611860000|2021-12-27 13:31:00|624.9|624.6|624.9|624.6|624.9|624.7|624.9|624.6|882
1640611890000|2021-12-27 13:31:30|625|624.7|625|624.7|625|624.8|625|624.7|0
1640611940000|2021-12-27 13:32:20|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.6|0
1640611950000|2021-12-27 13:32:30||624.7||624.7||624.8||624.7|3
1640611970000|2021-12-27 13:32:50||624.6||624.6||624.7||624.6|0
1640611990000|2021-12-27 13:33:10|624.8|624.5|624.9|624.6|624.9|624.7|624.7|624.5|6390
1640612000000|2021-12-27 13:33:20|624.8|624.7|624.7|624.5|624.9|624.7|624.7|624.5|4576
1640612010000|2021-12-27 13:33:30|624.6|624.4|624.6|624.4|624.6|624.4|624.6|624.4|0
1640612030000|2021-12-27 13:33:50|624.7|624.5|624.8|624.5|624.8|624.6|624.7|624.5|1102
1640612040000|2021-12-27 13:34:00|624.9|624.6|624.9|624.6|624.9|624.7|624.9|624.6|387
1640612050000|2021-12-27 13:34:10|624.8||624.8||624.8||624.8||0
1640612060000|2021-12-27 13:34:20|624.9||624.9||624.9||624.9||0
1640612080000|2021-12-27 13:34:40|624.8|624.5|625.1|624.8|625.1|624.9|624.7|624.5|5078
1640612090000|2021-12-27 13:34:50|625.2|624.9|625.2|625|625.2|625|625.2|624.9|0
1640612100000|2021-12-27 13:35:00|625.1|624.9|625.1|624.8|625.1|625|625.1|624.8|0
1640612110000|2021-12-27 13:35:10|625|625|625.1|624.8|625.1|625|625|624.8|483
1640612130000|2021-12-27 13:35:30|625|624.7|625|624.7|625|624.7|624.9|624.7|0
1640612140000|2021-12-27 13:35:40|624.9|624.8|625.1|624.8|625.1|624.8|624.8|624.8|1018
1640612170000|2021-12-27 13:36:10|625|624.7|625|624.7|625|624.8|624.9|624.7|420
1640612220000|2021-12-27 13:37:00||624.8||624.7||624.8||624.7|0
1640612230000|2021-12-27 13:37:10|624.9|624.8|625|624.8|625.1|624.9|624.9|624.8|1437
1640612250000|2021-12-27 13:37:30|625.1|624.9|625.1|624.9|625.2|624.9|625.1|624.9|35
1640612260000|2021-12-27 13:37:40|625|624.8|624.8|624.6|625|624.8|624.8|624.5|3457
1640612270000|2021-12-27 13:37:50|624.9|624.7|625|624.7|625.1|624.9|624.9|624.7|20165
1640612280000|2021-12-27 13:38:00|625.1|624.8|625|624.7|625.1|624.8|625|624.7|0
1640612300000|2021-12-27 13:38:20|625.1|624.8|625.1|624.8|625.2|625|625|624.8|1336
1640612310000|2021-12-27 13:38:30|625.2|624.9|625.1|624.9|625.2|625|625.1|624.9|0
1640612320000|2021-12-27 13:38:40||624.8||624.8||624.8||624.8|0
1640612340000|2021-12-27 13:39:00|625|624.7|625.1|624.8|625.1|624.8|625|624.7|0
1640612350000|2021-12-27 13:39:10|625.2|624.9|625.1|624.9|625.2|624.9|625.1|624.9|0
1640612360000|2021-12-27 13:39:20|625|624.7|625|624.8|625|624.8|624.9|624.7|257
1640612370000|2021-12-27 13:39:30|624.9|624.7|625.1|624.9|625.2|624.9|624.8|624.7|2614
1640612380000|2021-12-27 13:39:40|625.2||625.1||625.2||625.1||0
1640612390000|2021-12-27 13:39:50|625|624.8|625.1|624.8|625.1|624.8|625|624.8|1595
1640612400000|2021-12-27 13:40:00|625.2|624.9|625.2|624.9|625.3|625.1|625.1|624.9|1019
1640612410000|2021-12-27 13:40:10|625.1|625|625.2|624.9|625.2|625|625.1|624.9|0
1640612420000|2021-12-27 13:40:20|625.1|624.8|625.1|624.8|625.2|624.8|625.1|624.8|200
1640612430000|2021-12-27 13:40:30||624.9||624.8||624.9||624.8|0
1640612460000|2021-12-27 13:41:00|625.2|624.9|625.2|624.9|625.2|625|625.2|624.9|875
1640612480000|2021-12-27 13:41:20|625.3|625|625.4|625.1|625.4|625.1|625.2|625|0
1640612490000|2021-12-27 13:41:30|625.3|625|625.4|625.1|625.5|625.1|625.2|624.9|11948
1640612510000|2021-12-27 13:41:50|625.5|625.2|625.4|625.3|625.6|625.3|625.4|625.2|200
1640612530000|2021-12-27 13:42:10||625.2||625.2||625.2||625.2|0
1640612550000|2021-12-27 13:42:30|625.3|625.1|625.3|625.1|625.3|625.1|625.3|625|1257
1640612570000|2021-12-27 13:42:50|||||||||310
1640612580000|2021-12-27 13:43:00|625.2|625|625.3|625|625.4|625.1|625.2|625|211
1640612600000|2021-12-27 13:43:20|625.2|624.9|625.3|624.9|625.3|624.9|625.2|624.9|1244
1640612640000|2021-12-27 13:44:00|625.4|625|625.4|625.2|625.5|625.3|625.3|625|5431
1640612650000|2021-12-27 13:44:10||625.3||625.3||625.3||625.3|0
1640612660000|2021-12-27 13:44:20|625.5||625.5||625.5||625.5||0
1640612670000|2021-12-27 13:44:30||625.2||625.2||625.2||625.2|0
1640612680000|2021-12-27 13:44:40|625.6|625.3|625.5|625.3|625.9|625.6|625.4|625.3|12517
1640612690000|2021-12-27 13:44:50|625.4|625.2|624.9|624.6|625.4|625.2|624.7|624.5|14197
1640612700000|2021-12-27 13:45:00|625|624.7|624.9|624.6|625|624.7|624.9|624.6|0
1640612730000|2021-12-27 13:45:30|624.8|624.5|624.7|624.5|624.9|624.6|624.7|624.4|6653
1640612740000|2021-12-27 13:45:40|624.8|624.6|624.9|624.6|625|624.7|624.8|624.6|690
1640612750000|2021-12-27 13:45:50|625|624.7|625|624.6|625|624.8|624.9|624.6|0
1640612760000|2021-12-27 13:46:00|625.1|624.7|625|624.7|625.1|624.9|625|624.7|1660
1640612770000|2021-12-27 13:46:10||624.8||624.8||624.8||624.8|0
1640612800000|2021-12-27 13:46:40|625.1|624.9|625.3|625|625.3|625|625.1|624.9|1000
1640612810000|2021-12-27 13:46:50|625.4|625.1|625.4|625|625.5|625.1|625.4|625|0
1640612830000|2021-12-27 13:47:10|625.3|625.1|625.4|625.1|625.4|625.2|625.3|625.1|824
1640612840000|2021-12-27 13:47:20|625.3|625.2|625.4|625.1|625.4|625.2|625.3|625.1|0
1640612850000|2021-12-27 13:47:30|625.3||625.3||625.3||625.3||0
1640612860000|2021-12-27 13:47:40|625.4|625.2|625.4|625.2|625.5|625.2|625.4|625.2|0
1640612870000|2021-12-27 13:47:50||625.1||625.1||625.1||625.1|0
1640612910000|2021-12-27 13:48:30|625.5|625.2|625.4|625.2|625.6|625.3|625.2|625|7557
1640612920000|2021-12-27 13:48:40|625.3|625.1|625.3|625.1|625.4|625.2|625.2|625.1|1253
1640612930000|2021-12-27 13:48:50||625.2||625.1||625.2||625.1|400
1640612950000|2021-12-27 13:49:10|625.2|625|624.9|624.7|625.2|625|624.9|624.6|15226
1640612960000|2021-12-27 13:49:20|624.8|624.6|624.9|624.6|624.9|624.6|624.8|624.6|0
1640613000000|2021-12-27 13:50:00|624.8|625|624.8|624.6|625.1|625|624.8|624.6|5000
1640613040000|2021-12-27 13:50:40|624.7|624.5|624.7|624.4|624.7|624.5|624.7|624.4|0
1640613060000|2021-12-27 13:51:00||624.5||624.5||624.5||624.5|315
1640613080000|2021-12-27 13:51:20||624.4||624.4||624.4||624.4|20
1640613090000|2021-12-27 13:51:30|624.6|624.3|624.6|624.4|624.6|624.4|624.4|624.2|7674
1640613100000|2021-12-27 13:51:40|624.5|624.3|624.4|624.2|624.6|624.3|624.4|624.2|853
1640613110000|2021-12-27 13:51:50|624.5|624.1|624.2|624|624.5|624.1|624.2|624|1634
1640613120000|2021-12-27 13:52:00|624.1|624.1|624.3|624.1|624.3|624.2|624.1|624|2162
1640613140000|2021-12-27 13:52:20||624||624||624||624|0
1640613160000|2021-12-27 13:52:40|624.2||624.2||624.2||624.2||0
1640613170000|2021-12-27 13:52:50|624.1|623.9|624.2|623.9|624.2|623.9|624.1|623.9|3749
1640613180000|2021-12-27 13:53:00||624||624||624||624|0
1640613190000|2021-12-27 13:53:10||623.9||623.9||623.9||623.9|0
1640613200000|2021-12-27 13:53:20|624.1||624.1||624.1||624.1||0
1640613220000|2021-12-27 13:53:40|624|623.8|624|623.7|624.1|623.8|624|623.7|0
1640613240000|2021-12-27 13:54:00||623.8||623.7||623.8||623.7|0
1640613250000|2021-12-27 13:54:10|623.9||623.9||624||623.9||0
1640613260000|2021-12-27 13:54:20|623.8|623.6|623.8|623.6|624|623.7|623.8|623.6|7724
1640613280000|2021-12-27 13:54:40||623.5||623.6||623.6||623.5|0
1640613300000|2021-12-27 13:55:00|623.7|623.5|623.6|623.4|623.7|623.5|623.5|623.3|2136
1640613310000|2021-12-27 13:55:10|623.5||623.5||623.5||623.5||0
1640613320000|2021-12-27 13:55:20|623.6|623.5|623.6|623.4|623.8|623.5|623.6|623.4|830
1640613330000|2021-12-27 13:55:30|623.8|623.3|623.6|623.3|623.8|623.7|623.5|623.3|15090
1640613350000|2021-12-27 13:55:50|623.5|623.4|623.6|623.3|623.6|623.5|623.5|623.3|400
1640613360000|2021-12-27 13:56:00||623.4||623.4||623.4||623.4|0
1640613430000|2021-12-27 13:57:10||623.3||623.4||623.4||623.3|381
1640613460000|2021-12-27 13:57:40|623.7|623.5|623.9|623.6|623.9|623.6|623.7|623.5|32
1640613490000|2021-12-27 13:58:10|624|623.7|624.1|624|624.3|624.1|624|623.7|1214
1640613500000|2021-12-27 13:58:20|624|623.9|624.2|624|624.3|624.1|624|623.8|25458
1640613510000|2021-12-27 13:58:30|624.3|624.1|624.4|624.1|624.4|624.2|624.3|624.1|1
1640613520000|2021-12-27 13:58:40|624.3|624|624.4|624.1|624.4|624.1|624.3|624|0
1640613530000|2021-12-27 13:58:50|624.3|624|624.3|624|624.3|624.1|624.3|624|0
1640613540000|2021-12-27 13:59:00|624.4|624.1|624.4|624.2|624.5|624.2|624.4|624.1|0
1640613550000|2021-12-27 13:59:10|624.5||624.5||624.5||624.5||0
1640613560000|2021-12-27 13:59:20|624.6||624.5||624.6||624.4||0
1640613580000|2021-12-27 13:59:40|624.4|624.1|624.4|624.3|624.5|624.3|624.3|624.1|589
1640613590000|2021-12-27 13:59:50||624.2||624.2||624.2||624.2|0
1640613600000|2021-12-27 14:00:00||624.3||624.2||624.3||624.2|1419
1640613610000|2021-12-27 14:00:10|624.5|624.3|624.7|624.4|624.7|624.4|624.5|624.3|28
1640613620000|2021-12-27 14:00:20|624.8|624.5|624.7|624.5|624.8|624.5|624.7|624.5|3000
1640613630000|2021-12-27 14:00:30||624.4||624.4||624.4||624.4|0
1640613640000|2021-12-27 14:00:40|624.6|624.3|624.5|624.2|624.6|624.4|624.5|624.2|545
1640613660000|2021-12-27 14:01:00|624.6|624.3|624.5|624.3|624.6|624.3|624.5|624.2|0
1640613670000|2021-12-27 14:01:10||624.2||624.2||624.2||624.2|0
1640613680000|2021-12-27 14:01:20||624.3||624.2||624.3||624.2|0
1640613700000|2021-12-27 14:01:40||624.3||624.2||624.3||624.2|0
1640613710000|2021-12-27 14:01:50||624.3||624.4||624.4||624.3|0
1640613720000|2021-12-27 14:02:00|624.4|624.3|624.4|624.2|624.4|624.3|624.4|624.2|155
1640613730000|2021-12-27 14:02:10|624.5|624.3|624.4|624.3|624.5|624.3|624.4|624.3|0
1640613740000|2021-12-27 14:02:20|624.3|624.2|624.3|624.1|624.4|624.2|624.3|624.1|9
1640613750000|2021-12-27 14:02:30|624.2|624|624.2|623.9|624.3|624.2|624.2|623.9|1636
1640613760000|2021-12-27 14:02:40|624.1|624|624.3|624|624.3|624.1|624.1|624|7146
1640613780000|2021-12-27 14:03:00|624.2||624.2||624.2||624.2||0
1640613790000|2021-12-27 14:03:10|624.3||624.2||624.3||624.2||0
1640613800000|2021-12-27 14:03:20|624.1|623.9|624.1|623.9|624.1|624|624|623.9|277
1640613810000|2021-12-27 14:03:30|624.2|624|624.1|623.9|624.3|624|624.1|623.9|0
1640613850000|2021-12-27 14:04:10||624||624||624||624|0
1640613900000|2021-12-27 14:05:00|624.2|624.1|624.3|624|624.3|624.1|624.2|624|1854
1640613910000|2021-12-27 14:05:10|624.2||624.2||624.2||624.2||0
1640613920000|2021-12-27 14:05:20|624.1|623.9|624.3|624.1|624.3|624.2|624.1|623.9|4158
1640613930000|2021-12-27 14:05:30||624.2||624.2||624.2||624.2|0
1640613940000|2021-12-27 14:05:40|624.2|624.1|624.3|624|624.3|624.1|624.2|624|1619
1640613950000|2021-12-27 14:05:50||624.1||624.1||624.1||624.1|0
1640614010000|2021-12-27 14:06:50|624.4|624.2|624.2|624.1|624.5|624.3|624.2|624.1|1010
1640614020000|2021-12-27 14:07:00|624.3|624.2|624.5|624.2|624.5|624.2|624.3|624.2|267
1640614030000|2021-12-27 14:07:10|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624.1|0
1640614070000|2021-12-27 14:07:50|624.4|624.3|624.5|624.2|624.5|624.3|624.4|624.2|982
1640614090000|2021-12-27 14:08:10|624.4||624.4||624.4||624.4||0
1640614130000|2021-12-27 14:08:50|624.5|624.3|624.8|624.5|624.9|624.6|624.5|624.3|37
1640614140000|2021-12-27 14:09:00||624.6||624.6||624.6||624.6|0
1640614150000|2021-12-27 14:09:10|624.9|624.7|624.9|624.7|625|624.7|624.9|624.7|0
1640614160000|2021-12-27 14:09:20||624.6||624.6||624.6||624.6|0
1640614180000|2021-12-27 14:09:40|625|624.7|625|624.8|625|624.8|625|624.7|400
1640614190000|2021-12-27 14:09:50||624.7||624.8||624.8||624.7|0
1640614200000|2021-12-27 14:10:00|625.1|624.9|625.3|625|625.3|625|625.1|624.9|6065
1640614210000|2021-12-27 14:10:10|625.4|625.1|625.3|625.1|625.4|625.2|625.3|625.1|0
1640614220000|2021-12-27 14:10:20||625.2||625.2||625.2||625.2|2431
1640614240000|2021-12-27 14:10:40|625.2|625.1|625.3|625.2|625.3|625.2|625.2|625|766
1640614250000|2021-12-27 14:10:50|625.2|625.1|625.1|625|625.2|625.1|625.1|625|1428
1640614280000|2021-12-27 14:11:20|625.2|624.9|625|624.8|625.2|624.9|625|624.8|1076
1640614290000|2021-12-27 14:11:30|624.9|624.7|625|624.7|625|624.9|624.9|624.7|393
1640614300000|2021-12-27 14:11:40||624.8||624.7||624.8||624.7|0
1640614310000|2021-12-27 14:11:50||624.8||624.7||624.8||624.7|0
1640614320000|2021-12-27 14:12:00|625.1|624.8|625|624.8|625.2|624.9|625|624.8|1580
1640614340000|2021-12-27 14:12:20|625.1|624.9|625.2|624.9|625.2|625|625.1|624.9|230
1640614360000|2021-12-27 14:12:40|625.1|625|625|624.8|625.2|625|625|624.8|0
1640614370000|2021-12-27 14:12:50|625.1||625.1||625.1||625.1||0
1640614380000|2021-12-27 14:13:00||624.7||624.8||624.8||624.7|0
1640614400000|2021-12-27 14:13:20|625|624.7|625|624.7|625|624.7|624.9|624.6|1100
1640614410000|2021-12-27 14:13:30|625.1|624.8|625.1|624.8|625.1|624.8|625.1|624.8|0
1640614420000|2021-12-27 14:13:40||624.7||624.7||624.7||624.7|0
1640614430000|2021-12-27 14:13:50|625.2|624.8|625.1|624.9|625.2|624.9|625.1|624.8|0
1640614450000|2021-12-27 14:14:10|625.2|625|625.3|625|625.4|625.1|625.1|624.9|2016
1640614460000|2021-12-27 14:14:20|||||||||180
1640614470000|2021-12-27 14:14:30|625.4|625.1|625.4|625.1|625.4|625.2|625.4|625.1|1203
1640614480000|2021-12-27 14:14:40|625.3|625|625.3|625|625.3|625|625.3|625|200
1640614500000|2021-12-27 14:15:00|625.2||625.3||625.3||625.2||0
1640614510000|2021-12-27 14:15:10|625.1|624.9|625.1|624.8|625.1|624.9|625|624.8|812
1640614520000|2021-12-27 14:15:20|625.2|624.9|625.1|624.8|625.2|624.9|625.1|624.8|0
1640614550000|2021-12-27 14:15:50||624.9||624.8||624.9||624.8|0
1640614560000|2021-12-27 14:16:00|625|624.9|625|624.8|625|624.9|625|624.8|1819
1640614570000|2021-12-27 14:16:10|||||||||50
1640614600000|2021-12-27 14:16:40|625.1||625.1||625.1||625.1||0
1640614610000|2021-12-27 14:16:50|625|624.9|625|624.7|625|624.9|625|624.7|0
1640614630000|2021-12-27 14:17:10||624.8||624.8||624.8||624.8|0
1640614640000|2021-12-27 14:17:20|624.9|624.7|624.9|624.7|624.9|624.8|624.5|624.3|6204
1640614650000|2021-12-27 14:17:30|625||624.9||625||624.9||0
1640614660000|2021-12-27 14:17:40|624.8|624.6|624.8|624.6|624.8|624.6|624.8|624.6|0
1640614670000|2021-12-27 14:17:50|624.7|624.5|624.7|624.4|624.7|624.5|624.7|624.4|0
1640614680000|2021-12-27 14:18:00||624.5||624.5||624.5||624.5|0
1640614740000|2021-12-27 14:19:00|624.6||624.6||624.6||624.6||0
1640614760000|2021-12-27 14:19:20||624.4||624.4||624.4||624.4|1025
1640614770000|2021-12-27 14:19:30|624.5|624.3|624.6|624.4|624.6|624.4|624.4|624.3|848
1640614780000|2021-12-27 14:19:40|624.7|624.5|624.5|624.4|624.7|624.5|624.5|624.3|2195
1640614800000|2021-12-27 14:20:00|624.6|624.5|624.6|624.3|624.8|624.6|624.4|624.3|2441
1640614810000|2021-12-27 14:20:10|624.5|624.4|624.5|624.3|624.5|624.4|624.5|624.3|0
1640614830000|2021-12-27 14:20:30|624.4|624.2|624.5|624.3|624.6|624.3|624.3|624.2|3563
1640614860000|2021-12-27 14:21:00|624.4|624.2|624.6|624.4|624.6|624.5|624.4|624.2|1000
1640614890000|2021-12-27 14:21:30||624.5||624.4||624.5||624.4|0
1640614900000|2021-12-27 14:21:40||624.5||624.4||624.5||624.4|0
1640614950000|2021-12-27 14:22:30|624.7|624.5|624.7|624.5|624.8|624.6|624.7|624.4|582
1640614960000|2021-12-27 14:22:40||624.4||624.5||624.5||624.4|0
1640614970000|2021-12-27 14:22:50|624.8|624.6|625.5|625.3|625.7|625.4|624.8|624.6|40895
1640614980000|2021-12-27 14:23:00||625.4||625.3||625.4||625.3|684
1640614990000|2021-12-27 14:23:10|625.7|625.4|625.7|625.5|626|625.8|625.6|625.3|5923
1640615010000|2021-12-27 14:23:30|625.8|625.6|625.7|625.6|626|625.8|625.7|625.5|861
1640615020000|2021-12-27 14:23:40|625.8|625.7|625.8|625.6|626|625.8|625.8|625.6|3193
1640615030000|2021-12-27 14:23:50|625.7|625.5|625.7|625.5|625.8|625.5|625.7|625.5|0
1640615040000|2021-12-27 14:24:00|625.6|625.4|625.7|625.5|625.7|625.6|625.6|625.4|499
1640615050000|2021-12-27 14:24:10|625.8|625.6|625.6|625.4|625.9|625.6|625.5|625.4|31054
1640615080000|2021-12-27 14:24:40|625.8|625.5|625.9|625.6|625.9|625.7|625.7|625.5|919
1640615090000|2021-12-27 14:24:50|626|625.7|626|625.8|626.3|625.9|626|625.7|940
1640615100000|2021-12-27 14:25:00||625.7||625.7||625.7||625.7|0
1640615110000|2021-12-27 14:25:10|625.9|625.6|625.8|625.6|625.9|625.6|625.7|625.5|3846
1640615120000|2021-12-27 14:25:20|626|625.7|626.2|625.9|626.2|625.9|625.9|625.7|5000
1640615150000|2021-12-27 14:25:50|626.1|626|626.2|626|626.2|626|626.1|626|280
1640615170000|2021-12-27 14:26:10|626.1||626.2||626.2||626.1||0
1640615180000|2021-12-27 14:26:20|626.1|626.1|625.8|625.6|626.1|626.1|625.8|625.6|12721
1640615190000|2021-12-27 14:26:30||625.5||625.5||625.5||625.5|0
1640615200000|2021-12-27 14:26:40|625.9|625.6|626|625.7|626|625.7|625.9|625.6|0
1640615210000|2021-12-27 14:26:50|626.1|625.6|626.1|625.8|626.2|626|626|625.6|3700
1640615220000|2021-12-27 14:27:00|626.2|625.9|626.2|625.9|626.3|625.9|626.2|625.9|0
1640615230000|2021-12-27 14:27:10|626.3|626|626.2|626|626.4|626.1|626.2|626|0
1640615250000|2021-12-27 14:27:30|626.1|625.9|626.2|626.1|626.2|626.1|626.1|625.9|922
1640615260000|2021-12-27 14:27:40|626.3|626|626.4|626.2|626.5|626.2|626.3|626|1633
1640615270000|2021-12-27 14:27:50|626.5|626.1|626.4|626.2|626.5|626.2|626.4|626.1|0
1640615280000|2021-12-27 14:28:00|626.3|626.1|626.3|626|626.4|626.1|626.2|626|304
1640615290000|2021-12-27 14:28:10|626.2|625.9|626.1|625.9|626.2|625.9|626.1|625.9|0
1640615300000|2021-12-27 14:28:20|626||626.1||626.1||626||0
1640615310000|2021-12-27 14:28:30|626.2||626.2||626.2||626.2||0
1640615320000|2021-12-27 14:28:40|626.1||626.1||626.1||626||159
1640615330000|2021-12-27 14:28:50|626|625.8|626|625.7|626|625.9|625.9|625.6|9785
1640615340000|2021-12-27 14:29:00|625.9|625.8|626|625.8|626|625.8|625.9|625.8|0
1640615350000|2021-12-27 14:29:10|626.1|626|626.4|626.1|626.4|626.1|626.1|626|400
1640615360000|2021-12-27 14:29:20||626.2||626.2||626.2||626.2|150
1640615380000|2021-12-27 14:29:40|626.5||626.4||626.5||626.4||0
1640615390000|2021-12-27 14:29:50|626.3|626.1|626.3|626|626.3|626.1|626.1|626|400
1640615400000|2021-12-27 14:30:00|626.4|626.1|625.8|625.5|626.4|626.1|625.8|625.5|25947
1640615410000|2021-12-27 14:30:10|625.7|625.4|625.8|625.5|625.9|625.6|625.6|625.4|350
1640615420000|2021-12-27 14:30:20|625.7|625.6|626|625.7|626|625.7|625.7|625.6|432
1640615430000|2021-12-27 14:30:30|626.1|625.8|626.1|625.8|626.3|626|626.1|625.8|1559
1640615440000|2021-12-27 14:30:40|626|625.7|625.8|625.6|626|625.8|625.8|625.6|1910
1640615460000|2021-12-27 14:31:00|625.9|625.7|626|625.7|626|625.8|625.9|625.7|2667
1640615480000|2021-12-27 14:31:20|626.1|625.8|626.1|626|626.3|626|626.1|625.8|2680
1640615490000|2021-12-27 14:31:30|626|625.9|626|625.8|626.1|625.9|625.9|625.7|1174
1640615500000|2021-12-27 14:31:40|626.1|625.7|626|625.7|626.1|625.9|625.8|625.7|900
1640615510000|2021-12-27 14:31:50||625.6||625.6||625.6||625.6|0
1640615520000|2021-12-27 14:32:00|625.9|625.7|625.8|625.7|625.9|625.7|625.7|625.5|1261
1640615530000|2021-12-27 14:32:10|625.7|625.6|625.7|625.5|625.8|625.7|625.7|625.5|2326
1640615540000|2021-12-27 14:32:20|625.8|625.6|625.7|625.6|625.9|625.6|625.7|625.6|0
1640615550000|2021-12-27 14:32:30|625.8|625.7|625.8|625.7|626.1|625.8|625.8|625.7|1754
1640615560000|2021-12-27 14:32:40|625.9||625.9||625.9||625.9||0
1640615570000|2021-12-27 14:32:50|625.8|625.6|625.8|625.6|625.9|625.7|625.7|625.5|334
1640615580000|2021-12-27 14:33:00|625.9|625.7|625.7|625.5|626|625.7|625.6|625.5|0
1640615600000|2021-12-27 14:33:20|625.6|625.4|625.5|625.3|625.6|625.4|625.5|625.3|1654
1640615610000|2021-12-27 14:33:30|625.4|625.2|625.3|625.1|625.4|625.2|625.2|625.1|650
1640615630000|2021-12-27 14:33:50|625.2|625|625.2|624.9|625.2|625|625|624.9|2082
1640615640000|2021-12-27 14:34:00|625.1|624.8|625|624.7|625.1|624.8|625|624.6|870
1640615650000|2021-12-27 14:34:10|625.1|624.8|625|624.7|625.2|624.9|624.9|624.7|285
1640615660000|2021-12-27 14:34:20|624.9|624.6|624.9|624.6|625|624.7|624.9|624.6|150
1640615670000|2021-12-27 14:34:30|624.8|624.5|624.8|624.5|624.8|624.6|624.7|624.4|1337
1640615680000|2021-12-27 14:34:40|624.7|624.4|624.6|624.4|624.7|624.4|624.5|624.4|0
1640615690000|2021-12-27 14:34:50|624.5|624.3|624.4|624.2|624.6|624.3|624.3|624.2|1839
1640615700000|2021-12-27 14:35:00|624.5|624.3|624.5|624.2|624.6|624.3|624.4|624.2|0
1640615720000|2021-12-27 14:35:20|624.4|624.1|623.9|623.6|624.4|624.1|623.8|623.5|3594
1640615730000|2021-12-27 14:35:30|624|623.5|623.9|623.6|624|623.6|623.9|623.5|0
1640615740000|2021-12-27 14:35:40|623.8|623.7|623.8|623.5|623.8|623.7|623.8|623.5|0
1640615750000|2021-12-27 14:35:50|623.9|623.6|623.7|623.3|623.9|623.6|623.6|623.3|1620
1640615760000|2021-12-27 14:36:00|623.6|623.2|623.6|623.3|623.6|623.3|623.2|623|2512
1640615770000|2021-12-27 14:36:10|623.7|623.4|623.6|623.4|623.7|623.5|623.6|623.3|2306
1640615780000|2021-12-27 14:36:20|623.5|623.3|623.4|623.2|623.5|623.3|623.4|623.1|1659
1640615790000|2021-12-27 14:36:30|623.3|623.3|623.2|623|623.3|623.3|623.2|623|720
1640615800000|2021-12-27 14:36:40|623.1|622.9|623.1|622.8|623.1|622.9|623.1|622.8|1099
1640615810000|2021-12-27 14:36:50|623|622.9|623.1|622.8|623.3|623|623|622.8|2802
1640615820000|2021-12-27 14:37:00|623|622.7|622.8|622.5|623|622.7|622.8|622.5|2161
1640615830000|2021-12-27 14:37:10|622.9|622.6|622.9|622.6|623|622.8|622.9|622.5|31
1640615850000|2021-12-27 14:37:30|622.8|622.5|622.7|622.5|622.8|622.5|622.7|622.5|0
1640615860000|2021-12-27 14:37:40|622.8|622.4|622.6|622.4|622.8|622.4|622.5|622.3|2038
1640615870000|2021-12-27 14:37:50|622.7|622.5|622.9|622.6|622.9|622.6|622.7|622.5|40
1640615880000|2021-12-27 14:38:00|622.8|622.5|622.9|622.6|622.9|622.6|622.8|622.5|0
1640615900000|2021-12-27 14:38:20|622.8|622.5|622.6|622.3|622.8|622.5|622.4|622.1|1707
1640615910000|2021-12-27 14:38:30|622.5|622.4|622.5|622.2|622.6|622.4|622.5|622.2|0
1640615930000|2021-12-27 14:38:50|622.6|622.3|622.9|622.6|622.9|622.6|622.6|622.3|990
1640615940000|2021-12-27 14:39:00|622.8|622.5|622.6|622.4|622.8|622.5|622.6|622.4|0
1640615950000|2021-12-27 14:39:10||622.3||622.4||622.5||622.3|0
1640615960000|2021-12-27 14:39:20|622.5|622.3|622.6|622.3|622.6|622.3|622.5|622.3|0
1640615970000|2021-12-27 14:39:30|622.5|622.4|622.8|622.5|622.8|622.5|622.3|622|1959
1640615990000|2021-12-27 14:39:50|622.7|622.4|622.6|622.3|622.7|622.4|622.5|622.2|60
1640616000000|2021-12-27 14:40:00|622.5|622.2|622.6|622.3|622.7|622.4|622.4|622.1|945
1640616010000|2021-12-27 14:40:10|622.7|622.4|622.4|622.1|622.7|622.4|622.4|622.1|3286
1640616020000|2021-12-27 14:40:20|622.5|622.2|622.3|622|622.6|622.2|622.3|622|2402
1640616030000|2021-12-27 14:40:30|622.2|621.9|622.2|621.8|622.2|621.9|622.1|621.7|6078
1640616040000|2021-12-27 14:40:40|622.1|621.7|621.8|621.5|622.1|621.7|621.1|620.9|29078
1640616050000|2021-12-27 14:40:50|621.9|621.8|622.2|621.8|622.2|621.9|621.7|621.5|15360
1640616070000|2021-12-27 14:41:10|622.1|621.9|622.2|621.9|622.3|621.9|622.1|621.8|19
1640616080000|2021-12-27 14:41:20||621.8||621.8||621.8||621.8|0
1640616110000|2021-12-27 14:41:50|622.1|621.9|622.5|622.2|622.5|622.2|622|621.9|418
1640616120000|2021-12-27 14:42:00|622.6|622.3|622.5|622.1|622.6|622.3|622.5|622.1|0
1640616130000|2021-12-27 14:42:10|622.4|622.2|622.5|622.2|622.5|622.2|622.3|622.2|0
1640616140000|2021-12-27 14:42:20|622.6|622.3|622.6|622.4|622.7|622.4|622.6|622.3|0
1640616150000|2021-12-27 14:42:30||622.3||622.3||622.4||622.3|0
1640616160000|2021-12-27 14:42:40|622.7|622.2|623|622.6|623|622.6|622.7|622.2|1024
1640616170000|2021-12-27 14:42:50|623.1|622.7|623|622.7|623.2|622.8|623|622.7|482
1640616180000|2021-12-27 14:43:00|622.9|622.8|622.9|622.7|623|622.8|622.9|622.7|2085
1640616190000|2021-12-27 14:43:10|622.8|622.6|622.6|622.3|622.8|622.6|622.6|622.3|2974
1640616200000|2021-12-27 14:43:20|622.4|622.2|622.7|622.4|622.8|622.4|622.3|622.1|2836
1640616210000|2021-12-27 14:43:30|622.8|622.3|622.7|622.4|622.8|622.5|622.7|622.3|0
1640616220000|2021-12-27 14:43:40|622.8|622.5|622.8|622.5|622.9|622.7|622.8|622.5|0
1640616230000|2021-12-27 14:43:50|622.9|622.6|622.9|622.6|622.9|622.7|622.9|622.6|0
1640616240000|2021-12-27 14:44:00|623|622.7|623.2|622.9|623.3|623|622.9|622.7|49
1640616260000|2021-12-27 14:44:20|623.1|622.8|623.1|622.8|623.1|622.8|622.9|622.6|6
1640616280000|2021-12-27 14:44:40|623|622.7|622|621.8|623|622.7|622|621.8|20256
1640616290000|2021-12-27 14:44:50|622.1|621.7|621.8|621.5|622.3|622.1|621.8|621.5|11940
1640616300000|2021-12-27 14:45:00|621.9|621.6|621.9|621.6|622.1|621.8|621.9|621.6|26
1640616310000|2021-12-27 14:45:10|621.8|621.5|621.7|621.5|621.8|621.5|621.7|621.4|0
1640616320000|2021-12-27 14:45:20||621.4||621.4||621.4||621.4|0
1640616330000|2021-12-27 14:45:30|621.8|621.5|621.8|621.4|621.8|621.6|621.7|621.4|5
1640616340000|2021-12-27 14:45:40|621.9|621.5|622|621.7|622|621.7|621.9|621.5|79
1640616360000|2021-12-27 14:46:00|622.1|621.8|621.8|621.4|622.1|621.8|621.7|621.4|1089
1640616370000|2021-12-27 14:46:10|621.9|621.5|621.7|621.4|622.1|621.8|621.7|621.4|7944
1640616380000|2021-12-27 14:46:20|621.5|621.7|621.7|621.4|621.9|621.7|621.5|621.4|12429
1640616400000|2021-12-27 14:46:40|621.8|621.5|621.8|621.5|621.9|621.7|621.8|621.4|0
1640616410000|2021-12-27 14:46:50|621.7|621.4|621.8|621.5|621.8|621.5|621.7|621.4|0
1640616420000|2021-12-27 14:47:00|621.7|621.4|621.8|621.4|621.8|621.4|621.6|621.4|95
1640616430000|2021-12-27 14:47:10|622|621.5|622.1|621.7|622.1|621.9|621.9|621.5|2463
1640616440000|2021-12-27 14:47:20|622|621.8|622|621.7|622.1|621.8|622|621.7|0
1640616460000|2021-12-27 14:47:40|622.1|621.8|622.1|621.7|622.2|621.8|622.1|621.7|0
1640616470000|2021-12-27 14:47:50|622||622||622||621.9||0
1640616480000|2021-12-27 14:48:00|622.1|621.8|621.5|621.3|622.4|622.1|621.3|621.1|6730
1640616490000|2021-12-27 14:48:10|621.6|621.2|621.6|621.3|621.8|621.5|621.4|621.1|18091
1640616500000|2021-12-27 14:48:20|621.7|621.4|622.1|621.8|622.2|622|621.7|621.3|44892
1640616510000|2021-12-27 14:48:30|622.2|621.9|622|621.8|622.2|621.9|622|621.8|400
1640616520000|2021-12-27 14:48:40|621.9|621.7|622|621.6|622|621.7|621.8|621.5|255
1640616530000|2021-12-27 14:48:50||621.7||621.7||621.7||621.7|0
1640616550000|2021-12-27 14:49:10|622.1|621.8|622.1|621.8|622.1|621.9|621.9|621.7|466
1640616570000|2021-12-27 14:49:30|622.2|621.9|622.3|622|622.9|622.5|622.2|621.9|2312
1640616580000|2021-12-27 14:49:40||622.1||622||622.1||622|0
1640616590000|2021-12-27 14:49:50|622.4|622.1|622.3|622|622.4|622.1|622.3|622|0
1640616600000|2021-12-27 14:50:00|622.4|622.1|622.4|622.1|622.5|622.3|622.3|622|1594
1640616610000|2021-12-27 14:50:10|622.3|622|622.3|622|622.3|622|622.3|622|0
1640616620000|2021-12-27 14:50:20|622.4|622.1|622.4|622.1|622.4|622.1|622.4|622.1|0
1640616630000|2021-12-27 14:50:30|622.3|622|622.4|622.1|622.4|622.1|622.3|622|100
1640616640000|2021-12-27 14:50:40|622.5|622.2|622.6|622.4|622.6|622.4|622.5|622.2|1511
1640616650000|2021-12-27 14:50:50|622.7||622.8||622.8||622.7||0
1640616660000|2021-12-27 14:51:00|622.7||622.6||622.7||622.6||0
1640616680000|2021-12-27 14:51:20|622.5|622.2|622.4|622.1|622.5|622.3|622.4|622.1|863
1640616690000|2021-12-27 14:51:30|622.1|622|622|621.7|622.4|622|621.9|621.6|4356
1640616700000|2021-12-27 14:51:40|621.9|621.6|621.9|621.6|621.9|621.6|621.9|621.6|50
1640616710000|2021-12-27 14:51:50|621.8|621.5|621.5|621.2|621.8|621.5|621.5|621.2|0
1640616720000|2021-12-27 14:52:00|621.4|621.1|621.6|621.2|621.7|621.4|621.4|621.1|537
1640616740000|2021-12-27 14:52:20|621.5|621.1|621.2|620.9|621.5|621.1|621.2|620.9|2059
1640616750000|2021-12-27 14:52:30|621.3|621|620.9|620.6|621.4|621|620.8|620.5|1774
1640616760000|2021-12-27 14:52:40|620.8|620.5|620.8|620.5|620.9|620.7|620.7|620.5|2525
1640616770000|2021-12-27 14:52:50|620.7|620.4|620.8|620.5|620.8|620.5|620.6|620.3|1186
1640616780000|2021-12-27 14:53:00|620.9|620.6|620.9|620.6|620.9|620.7|620.8|620.6|3167
1640616790000|2021-12-27 14:53:10|620.8|620.5|620.5|620.3|620.8|620.5|620.5|620.2|535
1640616800000|2021-12-27 14:53:20|620.6|620.4|620.6|620.4|620.7|620.5|620.6|620.4|845
1640616810000|2021-12-27 14:53:30|620.7|620.5|620.7|620.4|620.9|620.6|620.7|620.4|20
1640616840000|2021-12-27 14:54:00|620.6|620.3|620.7|620.4|620.8|620.5|620.6|620.3|532
1640616850000|2021-12-27 14:54:10|620.6||620.7||620.7||620.6||0
1640616860000|2021-12-27 14:54:20|620.6|620.3|620.7|620.4|620.7|620.5|620.5|620.2|645
1640616870000|2021-12-27 14:54:30|620.6||620.7||620.7||620.6||0
1640616890000|2021-12-27 14:54:50|620.6|620.3|620.5|620.2|620.6|620.3|620.5|620.2|888
1640616900000|2021-12-27 14:55:00|620.6|620.3|620.5|620.2|620.7|620.4|620.5|620.2|440
1640616910000|2021-12-27 14:55:10|620.6|620.3|620.5|620.2|620.6|620.3|620.4|620.2|878
1640616920000|2021-12-27 14:55:20|620.4||620.4||620.5||620.3||2242
1640616930000|2021-12-27 14:55:30|620.5|620.1|620|619.8|620.5|620.1|620|619.8|17880
1640616940000|2021-12-27 14:55:40|619.9|619.7|619.9|619.7|619.9|619.7|619.8|619.7|645
1640616950000|2021-12-27 14:55:50|620|619.8|619.9|619.7|620.1|619.8|619.9|619.6|2929
1640616960000|2021-12-27 14:56:00|620|619.8|620.2|619.9|620.2|620.1|620|619.8|1809
1640616970000|2021-12-27 14:56:10|620.5|620|620.2|620|620.5|620.4|620.2|619.9|11255
1640616980000|2021-12-27 14:56:20|620.3|620.1|620.6|620.3|620.8|620.4|620.2|620|2078
1640616990000|2021-12-27 14:56:30|620.5|620.2|620.6|620.2|620.6|620.2|620.4|620.1|124
1640617000000|2021-12-27 14:56:40|620.5||620.5||620.5||620.5||0
1640617010000|2021-12-27 14:56:50|620.6|620.3|620.6|620.3|620.7|620.4|620.6|620.3|1036
1640617020000|2021-12-27 14:57:00||620.2||620.2||620.2||620.2|0
1640617030000|2021-12-27 14:57:10|620.5|620.3|620.6|620.2|620.6|620.3|620.4|620.2|0
1640617040000|2021-12-27 14:57:20|620.5|620.1|620.5|620.2|620.5|620.2|620.4|620.1|150
1640617060000|2021-12-27 14:57:40|620.6|620.3|620.6|620.3|620.7|620.4|620.6|620.3|0
1640617070000|2021-12-27 14:57:50|620.5|620.2|620.1|619.8|620.6|620.3|619.7|619.5|21065
1640617080000|2021-12-27 14:58:00|620.2|619.9|620.2|619.9|620.2|619.9|620|619.8|33
1640617090000|2021-12-27 14:58:10|620|620|620.2|619.9|620.5|620.1|620|619.9|1027
1640617100000|2021-12-27 14:58:20|620.1|619.8|620|619.8|620.1|619.9|619.9|619.8|1114
1640617110000|2021-12-27 14:58:30|620.1|619.9|620.2|619.9|620.3|620|620.1|619.9|0
1640617120000|2021-12-27 14:58:40|620.1||620.1||620.1||620.1||0
1640617130000|2021-12-27 14:58:50|620.2|620|620.2|619.9|620.2|620|620.1|619.9|640
1640617140000|2021-12-27 14:59:00|620.1|619.8|620.1|619.9|620.1|619.9|620|619.8|901
1640617160000|2021-12-27 14:59:20|620.2|620|620.1|619.9|620.3|620|620|619.7|1570
1640617170000|2021-12-27 14:59:30|620.2|620|620.2|620|620.2|620|620.2|620|300
1640617190000|2021-12-27 14:59:50|620.3|620.1|620.6|620.3|620.6|620.3|620.3|620.1|734
1640617200000|2021-12-27 15:00:00|620.5|620.2|620.6|620.3|620.7|620.3|620.3|620.2|2698
1640617210000|2021-12-27 15:00:10|620.5|620.2|620.7|620.4|620.8|620.5|620.5|620.2|274
1640617220000|2021-12-27 15:00:20|620.8|620.5|620.8|620.5|620.8|620.5|620.8|620.5|0
1640617230000|2021-12-27 15:00:30|620.9|620.6|620.9|620.6|620.9|620.6|620.9|620.6|0
1640617240000|2021-12-27 15:00:40|620.7|620.5|620.8|620.6|620.9|620.6|620.7|620.5|100
1640617250000|2021-12-27 15:00:50|620.9|620.7|621|620.6|621|620.7|620.9|620.6|0
1640617280000|2021-12-27 15:01:20||620.7||620.7||620.8||620.7|0
1640617300000|2021-12-27 15:01:40|621.1|620.8|621|620.7|621.1|620.8|621|620.7|325
1640617320000|2021-12-27 15:02:00|620.9|620.6|620.8|620.5|620.9|620.7|620.8|620.5|544
1640617330000|2021-12-27 15:02:10|620.7|619.9|619.7|619.4|620.7|620.2|619.7|619.3|33333
1640617340000|2021-12-27 15:02:20|619.8|619.5|619.8|619.6|620|619.7|619.6|619.5|5283
1640617350000|2021-12-27 15:02:30|619.9|619.7|619.9|619.6|620.1|619.8|619.8|619.6|2522
1640617360000|2021-12-27 15:02:40|619.8||619.8||619.8||619.8||0
1640617380000|2021-12-27 15:03:00|619.9|619.7|619.9|619.7|620|619.8|619.9|619.6|402
1640617390000|2021-12-27 15:03:10|619.8|619.6|619.9|619.6|619.9|619.6|619.8|619.6|303
1640617420000|2021-12-27 15:03:40|619.8|619.7|620|619.7|620.1|619.8|619.8|619.7|54
1640617440000|2021-12-27 15:04:00|620.1|619.8|620.1|619.8|620.3|620|620.1|619.8|1332
1640617460000|2021-12-27 15:04:20|620|619.9|620|619.7|620|619.9|620|619.7|0
1640617470000|2021-12-27 15:04:30|619.9|619.8|619.6|619.4|619.9|619.8|619.6|619.4|12226
1640617480000|2021-12-27 15:04:40|619.7|619.5|619.7|619.4|619.9|619.6|619.7|619.4|1257
1640617490000|2021-12-27 15:04:50|619.6|619.2|619.4|619.1|619.6|619.2|619.2|619|922
1640617500000|2021-12-27 15:05:00|619.3|619|619.5|619.2|619.5|619.2|619.2|619|2659
1640617510000|2021-12-27 15:05:10|619.4|619.1|619.4|619.1|619.4|619.1|619.4|619.1|500
1640617520000|2021-12-27 15:05:20|619.5|619.2|619.2|619|619.6|619.3|619.2|619|14085
1640617530000|2021-12-27 15:05:30|619.3|619.1|619.3|619|619.4|619.1|619.3|619|0
1640617540000|2021-12-27 15:05:40|619.2|618.9|619.1|618.8|619.2|618.9|619|618.8|8199
1640617550000|2021-12-27 15:05:50|619.2|618.9|619|618.7|619.3|619|618.8|618.7|23763
1640617560000|2021-12-27 15:06:00|618.8|618.8|618.8|618.6|618.8|618.8|618.7|618.6|9468
1640617570000|2021-12-27 15:06:10|618.9|618.7|618.7|618.5|619|618.8|618.6|618.5|12376
1640617580000|2021-12-27 15:06:20|618.8|618.6|618.5|618.3|618.8|618.6|618.5|618.3|6326
1640617590000|2021-12-27 15:06:30|618.4||618.5||618.5||618.4||0
1640617600000|2021-12-27 15:06:40|618.4|618.2|618.4|618.2|618.4|618.2|618.4|618.2|883
1640617610000|2021-12-27 15:06:50|618.5|618.4|618.5|618.2|618.5|618.4|618.2|618.1|16324
1640617620000|2021-12-27 15:07:00|618.4|618.3|618.1|617.9|618.5|618.3|618|617.9|29736
1640617640000|2021-12-27 15:07:20|618.2|618|618.2|617.9|618.4|618.1|618.2|617.9|2625
1640617650000|2021-12-27 15:07:30|618.3|618|618.2|617.9|618.4|618.1|618.1|617.9|3578
1640617670000|2021-12-27 15:07:50|618.3|618|618|617.9|618.4|618.1|618|617.9|13504
1640617690000|2021-12-27 15:08:10||617.8||617.8||617.8||617.8|328
1640617700000|2021-12-27 15:08:20|617.9|617.7|617.6|617.3|618|617.7|617.4|617.3|6470
1640617710000|2021-12-27 15:08:30|617.8|617.4|617.9|617.6|617.9|617.6|617.7|617.3|9916
1640617720000|2021-12-27 15:08:40|618|617.7|617.8|617.5|618|617.7|617.7|617.4|2617
1640617730000|2021-12-27 15:08:50|617.9|617.6|617.8|617.6|618|617.8|617.8|617.5|1105
1640617740000|2021-12-27 15:09:00|617.7|617.5|617.7|617.5|617.7|617.5|617.7|617.4|727
1640617750000|2021-12-27 15:09:10|617.8||617.7||617.8||617.7||571
1640617770000|2021-12-27 15:09:30|617.8|617.6|618|617.7|618|617.7|617.8|617.6|158
1640617780000|2021-12-27 15:09:40|618.1|617.8|618.1|617.9|618.3|618|618|617.7|8990
1640617790000|2021-12-27 15:09:50|618.2||618.1||618.2||618.1||0
1640617800000|2021-12-27 15:10:00|618|617.8|618.1|617.8|618.1|617.8|617.9|617.7|56
1640617810000|2021-12-27 15:10:10|618.2|617.9|618.1|617.8|618.2|617.9|618.1|617.8|0
1640617820000|2021-12-27 15:10:20|618.2|617.9|618|617.8|618.2|617.9|618|617.8|0
1640617830000|2021-12-27 15:10:30|617.9|617.7|618|617.7|618|617.7|617.9|617.7|557
1640617840000|2021-12-27 15:10:40|617.9|617.8|618.1|617.9|618.6|618.4|617.9|617.8|6207
1640617850000|2021-12-27 15:10:50|618.2|617.8|618.1|617.8|618.2|617.9|618|617.8|800
1640617860000|2021-12-27 15:11:00|618.2|617.9|618.2|617.9|618.2|618|618.2|617.8|306
1640617870000|2021-12-27 15:11:10|618.3|618|618.4|618.2|618.5|618.2|618.2|618|959
1640617880000|2021-12-27 15:11:20|618.5|618.3|618.3|618|618.6|618.3|618.1|618|7982
1640617890000|2021-12-27 15:11:30|618.4|618.1|618.5|618.2|618.6|618.3|618.3|618.1|4633
1640617900000|2021-12-27 15:11:40|618.6|618.3|618.8|618.5|618.9|618.7|618.6|618.3|406
1640617910000|2021-12-27 15:11:50|618.7||618.8||618.8||618.7||0
1640617920000|2021-12-27 15:12:00|618.7|618.4|618.3|618|618.8|618.4|618.3|618|1048
1640617930000|2021-12-27 15:12:10|618.2|617.9|618.3|618|618.4|618.2|618.1|617.9|1768
1640617960000|2021-12-27 15:12:40|618.2|617.9|618.1|617.9|618.2|617.9|618.1|617.9|0
1640617970000|2021-12-27 15:12:50|618.2|618|618.3|617.9|618.3|618.1|618.2|617.9|26
1640617980000|2021-12-27 15:13:00|618.4|618|618.6|618.3|618.7|618.4|618.4|618|925
1640617990000|2021-12-27 15:13:10|618.5|618.2|618.5|618.2|618.5|618.3|618.4|618.2|400
1640618000000|2021-12-27 15:13:20|618.4||618.4||618.4||618.4||0
1640618010000|2021-12-27 15:13:30|618.5|618.3|618.4|618.1|618.5|618.3|618.4|618.1|1334
1640618020000|2021-12-27 15:13:40|618.5|618.2|618.7|618.4|618.7|618.5|618.5|618.2|1575
1640618030000|2021-12-27 15:13:50|618.8|618.5|618.7|618.4|618.9|618.5|618.7|618.4|112
1640618040000|2021-12-27 15:14:00|618.4|618.3|618.8|618.5|618.8|618.6|618.4|618.2|5537
1640618060000|2021-12-27 15:14:20|618.7||618.8||618.8||618.7||0
1640618070000|2021-12-27 15:14:30||618.6||618.6||618.6||618.5|0
1640618100000|2021-12-27 15:15:00|618.9|618.7|619.1|618.8|619.1|618.8|618.9|618.6|1961
1640618110000|2021-12-27 15:15:10|619|618.7|618.8|618.5|619|618.7|618.8|618.5|5
1640618120000|2021-12-27 15:15:20|618.7|618.6|618.9|618.6|618.9|618.7|618.7|618.5|400
1640618130000|2021-12-27 15:15:30|619|618.7|619.1|618.8|619.2|619|619|618.7|1221
1640618150000|2021-12-27 15:15:50|619.2|618.9|619.6|619.3|619.7|619.3|619.2|618.9|1097
1640618160000|2021-12-27 15:16:00|619.5|619.2|619.4|619.1|619.5|619.2|619.3|619.1|0
1640618180000|2021-12-27 15:16:20|619.3||619.4||619.4||619.3||0
1640618190000|2021-12-27 15:16:30|619.3||619.3||619.3||619.3||0
1640618200000|2021-12-27 15:16:40||619.2||619.1||619.2||619.1|482
1640618230000|2021-12-27 15:17:10|619.2|619|619.3|619|619.3|619|619.2|619|500
1640618240000|2021-12-27 15:17:20|619.2||619.3||619.3||619.2||0
1640618250000|2021-12-27 15:17:30|619.2|618.9|619.2|618.8|619.2|618.9|619.1|618.8|755
1640618260000|2021-12-27 15:17:40|619.3|618.9|619.2|619|619.3|619.1|619.2|618.9|0
1640618270000|2021-12-27 15:17:50||618.9||618.9||618.9||618.9|0
1640618280000|2021-12-27 15:18:00|619.3|619|619.6|619.3|619.6|619.3|619.3|619|40
1640618290000|2021-12-27 15:18:10|619.7|619.4|619.5|619.4|619.8|619.4|619.5|619.4|515
1640618300000|2021-12-27 15:18:20|619.6||619.7||619.7||619.6||2229
1640618310000|2021-12-27 15:18:30|619.8|619.5|619.8|619.5|619.8|619.5|619.8|619.4|1871
1640618320000|2021-12-27 15:18:40|619.9|619.6|619.8|619.4|619.9|619.6|619.8|619.3|0
1640618340000|2021-12-27 15:19:00|619.7||619.6||619.7||619.6||1488
1640618350000|2021-12-27 15:19:10|619.7|619.5|619.8|619.5|619.8|619.5|619.7|619.4|0
1640618360000|2021-12-27 15:19:20||619.6||619.6||619.6||619.6|806
1640618370000|2021-12-27 15:19:30|619.7|619.5|619.8|619.5|619.8|619.5|619.7|619.4|126
1640618390000|2021-12-27 15:19:50|619.9|619.6|619.9|619.6|620|619.7|619.9|619.6|45
1640618400000|2021-12-27 15:20:00|620|619.7|620.5|620.2|620.5|620.2|620|619.7|3294
1640618410000|2021-12-27 15:20:10|620.6|620.3|620.7|620.4|620.8|620.4|620.5|620.2|0
1640618420000|2021-12-27 15:20:20|620.6|620.3|620.6|620.3|620.6|620.3|620.5|620.2|4126
1640618430000|2021-12-27 15:20:30|620.7|620.4|620.5|620.2|620.8|620.6|620.5|620.2|70
1640618440000|2021-12-27 15:20:40|620.7|620.3|620.6|620.3|620.7|620.5|620.6|620.3|102
1640618450000|2021-12-27 15:20:50|620.7|620.4|620.7|620.4|620.7|620.4|620.7|620.4|0
1640618460000|2021-12-27 15:21:00|620.6|620.3|621|620.8|621.1|620.8|620.6|620.3|1982
1640618470000|2021-12-27 15:21:10|621.1|620.9|621.5|621.2|621.5|621.2|621.1|620.9|125
1640618480000|2021-12-27 15:21:20|621.6|621.3|621.6|621.3|621.6|621.3|621.4|621.2|1644
1640618490000|2021-12-27 15:21:30|621.5|621.2|621.5|621.3|621.5|621.3|621.4|621.2|0
1640618500000|2021-12-27 15:21:40|621.4|621.2|621.4|621.2|621.4|621.3|621.4|621.2|0
1640618520000|2021-12-27 15:22:00|621.3|621|621.1|620.8|621.3|621|621.1|620.8|5035
1640618530000|2021-12-27 15:22:10|621.2||621.2||621.3||621.2||0
1640618540000|2021-12-27 15:22:20|621.3|620.9|621.4|621.1|621.4|621.2|621.2|620.9|3340
1640618550000|2021-12-27 15:22:30|621.3|621|621.3|621|621.4|621.1|621.3|621|250
1640618570000|2021-12-27 15:22:50|||||||||20
1640618580000|2021-12-27 15:23:00|621.4|621.1|621.4|621.1|621.4|621.1|621.3|621|0
1640618600000|2021-12-27 15:23:20|621.3|621|621.3|621|621.6|621.4|621.3|621|16142
1640618610000|2021-12-27 15:23:30|621.4|621.1|621.5|621.1|621.6|621.2|621.3|621|3836
1640618620000|2021-12-27 15:23:40|621.6|621.2|621.4|621.1|621.7|621.3|621.4|621.1|896
1640618630000|2021-12-27 15:23:50|621.3|621|621.4|621|621.4|621|621.2|620.9|0
1640618640000|2021-12-27 15:24:00||621.1||621.1||621.1||621.1|0
1640618660000|2021-12-27 15:24:20|621.5|621.3|621.5|621.3|621.6|621.3|621.4|621.3|547
1640618670000|2021-12-27 15:24:30|621.4|621.2|621.4|621.2|621.5|621.3|621.4|621.2|9723
1640618680000|2021-12-27 15:24:40|621.5||621.4||621.5||621.4||0
1640618690000|2021-12-27 15:24:50|621.5||621.4||621.5||621.4||0
1640618700000|2021-12-27 15:25:00|621.5|621.3|621.5|621.2|621.5|621.3|621.5|621.2|0
1640618710000|2021-12-27 15:25:10||621.3||621.2||621.3||621.2|0
1640618720000|2021-12-27 15:25:20|621.6|621.3|621.8|621.5|621.8|621.5|621.6|621.3|440
1640618730000|2021-12-27 15:25:30|621.9|621.6|622.3|622|622.3|622|621.9|621.6|361
1640618740000|2021-12-27 15:25:40|622.1|621.9|622.3|622|622.3|622.1|622.1|621.9|170
1640618760000|2021-12-27 15:26:00|622.4|622.1|622.4|622.2|622.5|622.2|622.3|622.1|583
1640618770000|2021-12-27 15:26:10|622.3|622.1|622.3|622.1|622.4|622.2|622.2|622.1|1321
1640618790000|2021-12-27 15:26:30|622.4|622.2|622.4|622.2|622.6|622.4|622.4|622.2|500
1640618800000|2021-12-27 15:26:40|622.5|622.3|622.4|622.3|622.6|622.3|622.4|622.3|34
1640618810000|2021-12-27 15:26:50|622.5||622.4||622.6||622.4||129
1640618820000|2021-12-27 15:27:00|622.5||622.6||622.6||622.5||22
1640618830000|2021-12-27 15:27:10|622.7|622.4|623|622.6|623|622.6|622.7|622.4|3187
1640618840000|2021-12-27 15:27:20|622.8|622.5|622.6|622.2|622.8|622.5|622.3|622.1|15601
1640618850000|2021-12-27 15:27:30|622.7|622.3|622.8|622.4|622.8|622.4|622.7|622.3|0
1640618860000|2021-12-27 15:27:40|622.9|622.5|623|622.6|623|622.7|622.8|622.5|739
1640618870000|2021-12-27 15:27:50|622.8|622.5|622.8|622.5|622.8|622.5|622.7|622.4|0
1640618880000|2021-12-27 15:28:00|622.7|622.6|622.8|622.5|622.8|622.6|622.7|622.5|450
1640618890000|2021-12-27 15:28:10|622.7||622.7||622.7||622.7||0
1640618900000|2021-12-27 15:28:20|622.6||622.7||622.7||622.6||0
1640618910000|2021-12-27 15:28:30||622.6||622.5||622.6||622.5|0
1640618930000|2021-12-27 15:28:50|622.8|622.6|623|622.7|623|622.7|622.8|622.6|37
1640618940000|2021-12-27 15:29:00|623.1|622.6|623.3|622.8|623.3|622.8|623|622.6|300
1640618950000|2021-12-27 15:29:10|623.2||623.2||623.2||623.2||0
1640618960000|2021-12-27 15:29:20|623.1||623.2||623.2||623.1||0
1640618970000|2021-12-27 15:29:30|623.3||623.3||623.3||623.3||0
1640618980000|2021-12-27 15:29:40|623.2||623.1||623.2||623.1||0
1640618990000|2021-12-27 15:29:50|623.2|622.9|623.1|622.8|623.2|622.9|623.1|622.8|758
1640619000000|2021-12-27 15:30:00|623.2|622.9|623.1|622.8|623.2|622.9|623.1|622.8|0
1640619020000|2021-12-27 15:30:20|623.2|622.9|623.2|622.9|623.2|623|623.2|622.9|0
1640619030000|2021-12-27 15:30:30|623.1|623|623.6|623.2|623.6|623.3|623.1|623|5572
1640619040000|2021-12-27 15:30:40|623.4|623.3|623.5|623.2|623.6|623.3|623.4|623.2|316
1640619050000|2021-12-27 15:30:50|||||||||150
1640619060000|2021-12-27 15:31:00|623.4|623.1|623.2|623.1|623.4|623.2|623.2|622.9|4422
1640619070000|2021-12-27 15:31:10|623.1|623|623.2|623|623.2|623|623.1|623|680
1640619090000|2021-12-27 15:31:30|623.3|623.1|623.6|623.3|623.6|623.3|623.3|623.1|1328
1640619100000|2021-12-27 15:31:40|623.7|623.4|623.4|623.2|624|623.7|623.4|623.2|2316
1640619140000|2021-12-27 15:32:20|623.3|623.1|623.2|622.9|623.3|623.1|622.6|622.3|19805
1640619160000|2021-12-27 15:32:40|623.3|623|623.4|623|623.4|623.2|623.3|623|1000
1640619180000|2021-12-27 15:33:00||623.1||623.1||623.1||623.1|0
1640619190000|2021-12-27 15:33:10|623.3|623|623.3|623|623.3|623.1|623.2|622.9|0
1640619210000|2021-12-27 15:33:30|623.4|623.1|623.5|623.2|623.5|623.2|623.4|623.1|60
1640619220000|2021-12-27 15:33:40|623.6|623.3|623.6|623.2|623.6|623.3|623.6|623.2|0
1640619250000|2021-12-27 15:34:10|623.7|623.3|623.9|623.6|623.9|623.6|623.7|623.3|1717
1640619260000|2021-12-27 15:34:20|623.8|623.5|624.2|623.9|624.2|623.9|623.8|623.5|1898
1640619270000|2021-12-27 15:34:30|624.3|624|624.2|623.9|624.5|624.1|624.1|623.9|3539
1640619280000|2021-12-27 15:34:40|624.3|624|624.3|624|624.3|624|624.3|624|0
1640619290000|2021-12-27 15:34:50|624.4|624.1|624.4|624.1|624.4|624.1|624.4|624|0
1640619300000|2021-12-27 15:35:00|624.3|624.2|624.5|624.2|624.5|624.2|624.3|624.1|198
1640619310000|2021-12-27 15:35:10|624.4|624.1|624.5|624.2|624.5|624.2|624.3|624.1|526
1640619320000|2021-12-27 15:35:20|624.4|624.1|624.4|624.1|624.4|624.1|624.3|624.1|434
1640619330000|2021-12-27 15:35:30|624.5|624.2|624.5|624.2|624.5|624.3|624.4|624.2|0
1640619360000|2021-12-27 15:36:00|624.6|624.3|624.5|624.3|624.6|624.3|624.5|624.3|0
1640619370000|2021-12-27 15:36:10|624.4||624.5||624.5||624.4||100
1640619390000|2021-12-27 15:36:30|624.6|624.4|624.8|624.6|624.8|624.6|624.6|624.4|10330
1640619400000|2021-12-27 15:36:40|624.7|624.5|624.8|624.6|624.8|624.6|624.7|624.5|1940
1640619420000|2021-12-27 15:37:00|624.9|624.7|625|624.7|625|624.8|624.9|624.7|10041
1640619430000|2021-12-27 15:37:10|624.9||625||625||624.9||855
1640619440000|2021-12-27 15:37:20|624.9||625||625||624.9||0
1640619450000|2021-12-27 15:37:30|624.9|624.6|624.9|624.6|624.9|624.6|624.7|624.6|1838
1640619480000|2021-12-27 15:38:00|624.8|624.5|624.6|624.3|624.8|624.5|624|623.9|3868
1640619490000|2021-12-27 15:38:10|624.7||624.6||624.7||624.6||0
1640619500000|2021-12-27 15:38:20|624.5||624.5||624.6||624.5||0
1640619510000|2021-12-27 15:38:30|624.6||624.4||624.6||624.4||1472
1640619520000|2021-12-27 15:38:40||624.2||624.2||624.2||624.2|2040
1640619530000|2021-12-27 15:38:50|624.5|624.3|624.6|624.3|624.6|624.3|624.5|624.3|152
1640619540000|2021-12-27 15:39:00||624.4||624.4||624.4||624.4|0
1640619550000|2021-12-27 15:39:10|624.5|624.3|624.5|624.3|624.6|624.3|624.5|624.3|0
1640619580000|2021-12-27 15:39:40|||||||||2500
1640619590000|2021-12-27 15:39:50|624.6|624.4|624.7|624.4|624.7|624.4|624.5|624.4|2253
1640619600000|2021-12-27 15:40:00|624.6|624.3|624.4|624.2|624.6|624.3|624.4|624.1|1736
1640619610000|2021-12-27 15:40:10|624.5||624.5||624.5||624.4||0
1640619620000|2021-12-27 15:40:20|624.4|624.3|624.4|624.2|624.5|624.3|624.4|624.2|2076
1640619630000|2021-12-27 15:40:30|624.5|623.9|624.1|623.9|624.5|624|624|623.9|8468
1640619650000|2021-12-27 15:40:50|624|623.8|623.9|623.6|624|623.8|623.8|623.6|1150
1640619660000|2021-12-27 15:41:00|624|623.7|624|623.7|624|623.8|624|623.7|0
1640619670000|2021-12-27 15:41:10|623.9|623.8|623.9|623.5|624|623.8|623.7|623.4|4229
1640619680000|2021-12-27 15:41:20|623.8|623.6|623.9|623.6|624|623.7|623.8|623.6|500
1640619690000|2021-12-27 15:41:30|623.8|623.5|623.7|623.4|623.8|623.5|623.7|623.4|0
1640619700000|2021-12-27 15:41:40|623.6|623.3|623.6|623.2|623.6|623.3|623.3|623.1|2725
1640619710000|2021-12-27 15:41:50|623.5|623.1|623.5|623.2|623.5|623.2|623.2|623.1|9022
1640619720000|2021-12-27 15:42:00|623.6||623.5||623.6||623.5||0
1640619730000|2021-12-27 15:42:10|623.6|623.3|623.6|623.3|623.7|623.4|623.5|623.2|603
1640619740000|2021-12-27 15:42:20|623.5|623.2|623.4|623.1|623.6|623.2|623.4|623.1|0
1640619750000|2021-12-27 15:42:30||623.2||623.2||623.2||623.2|0
1640619760000|2021-12-27 15:42:40|623.5|623.3|623.8|623.5|623.8|623.5|623.5|623.3|602
1640619770000|2021-12-27 15:42:50|623.7|623.4|623.6|623.2|623.7|623.4|623.5|623.2|0
1640619780000|2021-12-27 15:43:00|623.7|623.6|623.8|623.4|623.9|623.6|623.6|623.2|5000
1640619800000|2021-12-27 15:43:20|623.7||623.7||623.7||623.7||0
1640619810000|2021-12-27 15:43:30|623.8|623.5|623.8|623.4|623.8|623.5|623.7|623.4|350
1640619820000|2021-12-27 15:43:40|623.7|623.5|623.6|623.3|623.7|623.5|623.6|623.3|810
1640619830000|2021-12-27 15:43:50|623.5||623.6||623.6||623.5||0
1640619840000|2021-12-27 15:44:00|623.5|623.2|623.4|623.1|623.5|623.2|623.4|623.1|2064
1640619850000|2021-12-27 15:44:10|623.5|623.2|623.4|623.1|623.5|623.2|623.4|623.1|1010
1640619860000|2021-12-27 15:44:20|623.3|623.2|623.2|623|623.3|623.2|623.2|622.9|7
1640619870000|2021-12-27 15:44:30||622.9||622.9||622.9||622.9|0
1640619880000|2021-12-27 15:44:40|623.1|623|623.2|623|623.3|623.1|623.1|622.9|374
1640619890000|2021-12-27 15:44:50||623.1||622.9||623.1||622.9|480
1640619900000|2021-12-27 15:45:00|623.1|622.8|623.5|623.1|623.5|623.1|623|622.8|5421
1640619910000|2021-12-27 15:45:10|623.4|623.2|623.6|623.3|623.7|623.5|623.4|623.2|686
1640619920000|2021-12-27 15:45:20|623.7|623.4|623.6|623.4|623.7|623.4|623.6|623.4|0
1640619930000|2021-12-27 15:45:30||623.5||623.3||623.5||623.3|91
1640619990000|2021-12-27 15:46:30|623.5||623.6||623.6||623.5||0
1640620000000|2021-12-27 15:46:40|623.5|623.2|623.5|623.2|623.5|623.3|623.5|623.2|0
1640620010000|2021-12-27 15:46:50|623.4|623.1|622.7|622.4|623.4|623.1|622.6|622.3|32775
1640620020000|2021-12-27 15:47:00|622.6|622.3|622.8|622.5|622.9|622.7|622.6|622.3|3871
1640620030000|2021-12-27 15:47:10|622.9|622.6|622.8|622.5|622.9|622.6|622.8|622.5|499
1640620050000|2021-12-27 15:47:30|622.7||622.7||622.7||622.7||0
1640620070000|2021-12-27 15:47:50|622.8|622.6|622.8|622.5|623|622.7|622.7|622.5|1516
1640620080000|2021-12-27 15:48:00|622.9|622.6|622.9|622.7|623.1|622.8|622.9|622.6|0
1640620090000|2021-12-27 15:48:10|622.6|622.6|622.9|622.6|622.9|622.6|622.6|622.5|7335
1640620110000|2021-12-27 15:48:30|622.8|622.5|622.8|622.5|622.8|622.5|622.8|622.5|0
1640620120000|2021-12-27 15:48:40||622.6||622.6||622.6||622.6|0
1640620150000|2021-12-27 15:49:10|622.9|622.7|622.8|622.6|623|622.7|622.8|622.6|597
1640620160000|2021-12-27 15:49:20|622.9|622.7|623|622.7|623|622.8|622.9|622.7|880
1640620170000|2021-12-27 15:49:30|622.9|622.6|622.9|622.6|623|622.7|622.9|622.6|30
1640620180000|2021-12-27 15:49:40||622.7||622.7||622.7||622.7|0
1640620190000|2021-12-27 15:49:50|623|622.6|622.9|622.7|623|622.8|622.9|622.6|0
1640620200000|2021-12-27 15:50:00|622.8|622.8|622.8|622.6|622.9|622.8|622.8|622.6|800
1640620210000|2021-12-27 15:50:10|622.9|622.7|622.9|622.6|623|622.7|622.9|622.6|432
1640620240000|2021-12-27 15:50:40|623|622.7|622.9|622.6|623|622.7|622.9|622.6|400
1640620250000|2021-12-27 15:50:50|623|622.7|623|622.7|623|622.7|623|622.7|0
1640620260000|2021-12-27 15:51:00|622.9||622.9||623||622.9||0
1640620270000|2021-12-27 15:51:10|623||623||623||623||0
1640620280000|2021-12-27 15:51:20|622.9|622.8|623|622.8|623|622.9|622.9|622.8|0
1640620310000|2021-12-27 15:51:50|623.1|622.9|623.3|623|623.3|623.1|623.1|622.9|3000
1640620320000|2021-12-27 15:52:00|623.4|623.1|623.3|623.1|623.4|623.1|623.3|623.1|0
1640620370000|2021-12-27 15:52:50||623.2||623.2||623.2||623.2|0
1640620380000|2021-12-27 15:53:00|623.4||623.4||623.5||623.4||1916
1640620420000|2021-12-27 15:53:40||623.3||623.2||623.3||623.2|200
1640620440000|2021-12-27 15:54:00|623.3||623.4||623.4||623.3||0
1640620450000|2021-12-27 15:54:10|623.5||623.5||623.6||623.5||0
1640620460000|2021-12-27 15:54:20||623.3||623.3||623.3||623.3|0
1640620470000|2021-12-27 15:54:30||623.2||623.2||623.2||623.2|0
1640620480000|2021-12-27 15:54:40|623.4||623.4||623.4||623.4||0
1640620490000|2021-12-27 15:54:50|623.5|623.3|623.4|623.2|623.5|623.3|623.4|623.2|509
1640620510000|2021-12-27 15:55:10|623.5|623.3|623.4|623.2|623.5|623.3|623.4|623.2|0
1640620530000|2021-12-27 15:55:30|||||||||450
1640620540000|2021-12-27 15:55:40|623.5||623.5||623.5||623.5||600
1640620550000|2021-12-27 15:55:50|623.4|623.3|623.5|623.3|623.5|623.3|623.4|623.2|400
1640620560000|2021-12-27 15:56:00|623.6|623.4|623.7|623.4|623.7|623.5|623.6|623.4|562
1640620570000|2021-12-27 15:56:10|623.8|623.5|623.8|623.5|623.9|623.5|623.8|623.5|0
1640620580000|2021-12-27 15:56:20|623.9|623.6|623.2|623.1|623.9|623.7|623.2|623.1|8682
1640620590000|2021-12-27 15:56:30|623.3|623.2|623.6|623.2|623.6|623.3|623.3|623.1|1419
1640620620000|2021-12-27 15:57:00|623|622.9|623.5|623.2|623.5|623.3|623|622.9|53414
1640620630000|2021-12-27 15:57:10|623.6|623.3|623.6|623.3|623.6|623.3|623.6|623.3|0
1640620640000|2021-12-27 15:57:20|623.7||623.7||623.7||623.6||0
1640620650000|2021-12-27 15:57:30|623.8|623.4|623.8|623.5|623.8|623.6|623.7|623.4|640
1640620700000|2021-12-27 15:58:20|623.7|623.6|623.8|623.5|623.8|623.6|623.7|623.5|1200
1640620710000|2021-12-27 15:58:30|623.7||623.7||623.7||623.7||0
1640620720000|2021-12-27 15:58:40|623.6|623.4|623.6|623.4|623.6|623.4|623.6|623.4|220
1640620730000|2021-12-27 15:58:50|623.7|623.5|623.9|623.6|623.9|623.7|623.7|623.5|1085
1640620750000|2021-12-27 15:59:10|624|623.7|624.1|623.8|624.2|624|624|623.7|4043
1640620760000|2021-12-27 15:59:20|624.2|623.9|624.3|624|624.3|624|624.2|623.9|0
1640620770000|2021-12-27 15:59:30|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624.1|0
1640620780000|2021-12-27 15:59:40|624.4||624.5||624.5||624.4||0
1640620790000|2021-12-27 15:59:50|624.6|624.3|624.7|624.5|624.8|624.5|624.5|624.2|25
1640620800000|2021-12-27 16:00:00|624.8|624.6|624.9|624.6|625|624.6|624.6|624.5|215
1640620810000|2021-12-27 16:00:10|624.8|624.5|624.3|624|624.8|624.5|624.2|624|10109
1640620820000|2021-12-27 16:00:20|||||||||80
1640620830000|2021-12-27 16:00:30|624.2|623.9|624.2|623.9|624.2|623.9|624.2|623.9|0
1640620840000|2021-12-27 16:00:40|624.3|624|624.2|623.9|624.3|624|624.2|623.9|0
1640620850000|2021-12-27 16:00:50|624.3|624|624.2|624|624.3|624|624.2|623.8|0
1640620860000|2021-12-27 16:01:00||623.9||624||624||623.9|0
1640620870000|2021-12-27 16:01:10|624.1|623.9|624.1|623.8|624.1|623.9|624.1|623.8|0
1640620890000|2021-12-27 16:01:30|624|623.7|623.9|623.7|624|623.7|623.8|623.7|400
1640620900000|2021-12-27 16:01:40|624|623.8|624|623.7|624|623.8|624|623.7|0
1640620910000|2021-12-27 16:01:50||623.8||623.7||623.8||623.7|0
1640620920000|2021-12-27 16:02:00|624.1|623.8|624.2|623.8|624.2|624|624|623.8|287
1640620930000|2021-12-27 16:02:10|624.1||624.1||624.1||624.1||0
1640620950000|2021-12-27 16:02:30|624|624|624.1|623.8|624.1|624|624|623.8|500
1640620970000|2021-12-27 16:02:50|624|623.7|623.9|623.7|624|623.7|623.9|623.7|242
1640621000000|2021-12-27 16:03:20|623.8|623.6|623.9|623.6|623.9|623.7|623.7|623.6|550
1640621010000|2021-12-27 16:03:30||623.7||623.6||623.7||623.6|0
1640621040000|2021-12-27 16:04:00||623.7||623.8||623.8||623.7|533
1640621050000|2021-12-27 16:04:10|624|623.7|623.9|623.6|624|623.7|623.8|623.6|462
1640621080000|2021-12-27 16:04:40|623.8|623.5|623.8|623.5|623.8|623.5|623.6|623.4|1107
1640621090000|2021-12-27 16:04:50|623.7|623.4|623.7|623.5|623.8|623.6|623.5|623.3|9428
1640621100000|2021-12-27 16:05:00|623.8|623.4|623.9|623.6|624|623.7|623.8|623.4|2410
1640621110000|2021-12-27 16:05:10|624|623.7|623.9|623.7|624|623.7|623.9|623.7|0
1640621120000|2021-12-27 16:05:20|624|623.8|623.9|623.8|624|623.8|623.9|623.8|0
1640621140000|2021-12-27 16:05:40|624|623.9|624.2|623.9|624.3|624|623.9|623.8|26440
1640621150000|2021-12-27 16:05:50|624.1|623.8|623.8|623.5|624.1|623.8|623.8|623.5|0
1640621160000|2021-12-27 16:06:00|623.7||623.8||623.8||623.7||0
1640621170000|2021-12-27 16:06:10|623.7|623.4|623.8|623.4|623.8|623.4|623.6|623.4|0
1640621180000|2021-12-27 16:06:20|623.7||623.7||623.7||623.7||0
1640621210000|2021-12-27 16:06:50|623.8|623.5|623.8|623.6|623.9|623.6|623.7|623.5|1267
1640621220000|2021-12-27 16:07:00|623.7|623.1|623.4|623.2|623.7|623.2|623.4|623.1|25060
1640621230000|2021-12-27 16:07:10|623.5|623.3|623.4|623.1|623.6|623.3|623.4|623.1|736
1640621240000|2021-12-27 16:07:20|623.6|623.2|623.3|623|623.6|623.3|623.3|623|3950
1640621250000|2021-12-27 16:07:30||623.1||623.1||623.1||623.1|0
1640621260000|2021-12-27 16:07:40|623.2|623|623.3|623|623.3|623|623.2|623|0
1640621270000|2021-12-27 16:07:50|623.2|622.9|623.1|622.8|623.2|622.9|622.9|622.8|7655
1640621280000|2021-12-27 16:08:00|622.8|622.7|622.9|622.7|623.1|622.9|622.8|622.7|15482
1640621290000|2021-12-27 16:08:10|622.7|622.6|622.9|622.6|622.9|622.7|622.7|622.6|6000
1640621300000|2021-12-27 16:08:20|622.8|622.5|622.5|622.4|622.8|622.5|622.5|622.4|6500
1640621310000|2021-12-27 16:08:30|622.6|622.5|622.7|622.5|622.7|622.5|622.6|622.5|482
1640621320000|2021-12-27 16:08:40|622.8|622.6|623.1|622.8|623.1|622.9|622.8|622.6|1621
1640621330000|2021-12-27 16:08:50|623.2|622.9|623.2|622.8|623.2|622.9|623.2|622.8|0
1640621340000|2021-12-27 16:09:00|623.1|622.9|623.2|622.8|623.2|622.9|623|622.8|0
1640621350000|2021-12-27 16:09:10|623.1|622.9|623.2|622.9|623.2|622.9|623|622.9|0
1640621360000|2021-12-27 16:09:20||622.8||622.8||622.8||622.8|100
1640621370000|2021-12-27 16:09:30|622.8|622.7|623|622.7|623.2|622.8|622.8|622.6|5000
1640621390000|2021-12-27 16:09:50|622.9|622.6|623|622.7|623|622.8|622.9|622.6|537
1640621400000|2021-12-27 16:10:00|623.1|622.8|623.1|622.8|623.1|622.9|623.1|622.8|0
1640621410000|2021-12-27 16:10:10||622.9||622.8||622.9||622.8|0
1640621420000|2021-12-27 16:10:20|623|622.9|623|622.9|623|622.9|623|622.9|0
1640621430000|2021-12-27 16:10:30|623.1||623.1||623.1||623.1||0
1640621450000|2021-12-27 16:10:50|623|622.7|622.8|622.7|623|622.7|622.7|622.6|1128
1640621470000|2021-12-27 16:11:10|||||||||20
1640621490000|2021-12-27 16:11:30||622.6||622.6||622.6||622.6|831
1640621500000|2021-12-27 16:11:40|622.9|622.7|622.8|622.6|622.9|622.7|622.8|622.6|516
1640621520000|2021-12-27 16:12:00|622.7||622.8||622.9||622.7||1002
1640621530000|2021-12-27 16:12:10|622.7|622.5|622.8|622.6|622.8|622.6|622.7|622.4|3000
1640621540000|2021-12-27 16:12:20|622.9|622.7|622.8|622.6|622.9|622.7|622.8|622.6|1160
1640621550000|2021-12-27 16:12:30|622.9|622.8|622.9|622.6|622.9|622.8|622.8|622.6|5038
1640621560000|2021-12-27 16:12:40|623|622.7|623.1|622.9|623.1|622.9|623|622.6|1840
1640621570000|2021-12-27 16:12:50||622.8||622.9||622.9||622.8|0
1640621580000|2021-12-27 16:13:00|623.3|623.2|623.1|622.9|623.4|623.2|623.1|622.9|35796
1640621590000|2021-12-27 16:13:10|623.2|623|623.3|623|623.3|623|623.2|623|304
1640621600000|2021-12-27 16:13:20|623.4|623.1|623.5|623.2|623.5|623.3|623.4|623.1|662
1640621610000|2021-12-27 16:13:30|623.4|623.1|623.3|623.1|623.4|623.1|623.3|623.1|213
1640621620000|2021-12-27 16:13:40|623.4|623.2|623.6|623.3|623.6|623.4|623.4|623.2|2078
1640621630000|2021-12-27 16:13:50|623.7|623.4|623.7|623.4|623.7|623.4|623.6|623.4|0
1640621640000|2021-12-27 16:14:00|623.6|623.5|623.6|623.4|623.6|623.5|623.5|623.3|1419
1640621650000|2021-12-27 16:14:10|623.5|623.3|623.4|623.2|623.5|623.3|623.4|623.1|1091
1640621660000|2021-12-27 16:14:20||623.1||623.1||623.2||623.1|0
1640621670000|2021-12-27 16:14:30|623.3|623|623.3|623.1|623.4|623.1|623.2|623|300
1640621690000|2021-12-27 16:14:50|623.4|623.2|623.3|623.1|623.4|623.2|623.3|623.1|840
1640621700000|2021-12-27 16:15:00|623.4|622.9|623.5|623.1|623.5|623.1|623.3|622.9|0
1640621710000|2021-12-27 16:15:10|623.4|622.9|623.4|622.9|623.4|622.9|623.2|622.7|2044
1640621720000|2021-12-27 16:15:20|623.2|622.8|623.2|622.8|623.2|622.8|623.2|622.8|1191
1640621730000|2021-12-27 16:15:30|623.4|622.7|623.4|622.9|623.4|622.9|623.2|622.7|0
1640621740000|2021-12-27 16:15:40|623.2||623.3||623.3||623.2||0
1640621750000|2021-12-27 16:15:50|623.5|623.1|623.5|623.2|623.5|623.2|623.5|623.1|0
1640621760000|2021-12-27 16:16:00|623.3|623|623.4|623.1|623.6|623.2|623.2|622.9|723
1640621770000|2021-12-27 16:16:10|623.2|622.9|622.9|622.4|623.3|622.9|622.9|622.4|943
1640621780000|2021-12-27 16:16:20|623.1|622.3|623.1|622.6|623.1|622.6|623.1|622.3|0
1640621790000|2021-12-27 16:16:30|622.9|622.7|623.1|622.5|623.1|622.7|622.9|622.4|0
1640621800000|2021-12-27 16:16:40|622.9|622.4|622.9|622.4|622.9|622.4|622.9|622.4|0
1640621810000|2021-12-27 16:16:50|622.7|622.2|622.8|622.3|622.9|622.5|622.7|622.2|0
1640621820000|2021-12-27 16:17:00|622.9|622.5|622.7|622.3|622.9|622.5|622.7|622.2|0
1640621830000|2021-12-27 16:17:10|622.8|622.2|622.8|622.4|622.8|622.4|622.6|622.2|400
1640621840000|2021-12-27 16:17:20|622.6|622.3|622.6|622.1|622.6|622.3|622.6|622.1|0
1640621860000|2021-12-27 16:17:40|622.8|622.3|622.8|622.3|622.8|622.3|622.8|622.3|0
1640621870000|2021-12-27 16:17:50|622.5|622|622.7|622.2|622.7|622.3|622.5|622|600
1640621880000|2021-12-27 16:18:00|622.4|622|622.6|622.2|622.6|622.2|622.4|622|0
1640621890000|2021-12-27 16:18:10|622.4|622|622.4|622|622.6|622.2|622.4|622|0
1640621900000|2021-12-27 16:18:20|622.6|622.2|622.6|622.2|622.6|622.2|622.4|622|455
1640621910000|2021-12-27 16:18:30|622.4|622.1|622.6|622.3|622.6|622.3|622.4|622.1|228
1640621920000|2021-12-27 16:18:40|622.5|622.1|622.6|622.3|622.6|622.3|622.4|622.1|199
1640621940000|2021-12-27 16:19:00|622.5|622.2|622.5|622.2|622.8|622.4|622.5|622.2|595
1640621950000|2021-12-27 16:19:10|622.7|622.4|622.6|622.2|622.7|622.4|622.6|622.2|0
1640621960000|2021-12-27 16:19:20|622.8|622.4|622.8|622.5|622.8|622.5|622.6|622.3|142
1640621970000|2021-12-27 16:19:30|622.6|622.3|622.6|622.1|622.8|622.5|622.6|622.1|121
1640622000000|2021-12-27 16:20:00|622.8|622.3|622.7|622.3|622.9|622.5|622.7|622.3|1077
1640622010000|2021-12-27 16:20:10|623|622.5|622.5|622.1|623|622.5|622.5|622.1|598
1640622020000|2021-12-27 16:20:20|622.7|622.2|622.7|622.4|622.7|622.4|622.7|622.2|0
1640622040000|2021-12-27 16:20:40|622.5|622.2|622.6|622.3|622.7|622.3|622.4|622.1|5
1640622060000|2021-12-27 16:21:00|622.5|622.1|622.6|622.2|622.7|622.3|622.4|622|153
1640622070000|2021-12-27 16:21:10|622.5|622|622.7|622.2|622.7|622.3|622.5|622|603
1640622080000|2021-12-27 16:21:20|622.5|622|622.4|621.9|622.7|622.2|622.4|621.9|0
1640622090000|2021-12-27 16:21:30||622||622||622||622|0
1640622100000|2021-12-27 16:21:40|622.7|622.2|622.8|622.4|622.8|622.4|622.5|622|0
1640622110000|2021-12-27 16:21:50|622.6|622.3|622.6|622.1|622.6|622.3|622.6|622.1|0
1640622140000|2021-12-27 16:22:20|622.8|622.3|622.9|622.5|622.9|622.5|622.8|622.3|52
1640622150000|2021-12-27 16:22:30|623.1|622.7|623|622.6|623.2|622.8|622.8|622.5|68
1640622160000|2021-12-27 16:22:40|623.1|622.8|623|622.6|623.2|622.8|623|622.6|0
1640622190000|2021-12-27 16:23:10|623.2|622.8|623.2|622.8|623.2|622.8|623.2|622.8|370
1640622200000|2021-12-27 16:23:20|623.1|622.6|623.3|622.8|623.3|622.8|623.1|622.6|0
1640622210000|2021-12-27 16:23:30|623.1|622.6|623.2|622.8|623.2|622.8|623|622.6|127
1640622230000|2021-12-27 16:23:50|623.3||623.3||623.3||623.3||0
1640622240000|2021-12-27 16:24:00|623.1|622.9|623.3|623|623.4|623|623.1|622.7|0
1640622250000|2021-12-27 16:24:10|623.1|622.7|623.1|622.7|623.1|622.7|623.1|622.7|1192
1640622260000|2021-12-27 16:24:20|623|622.5|623|622.5|623|622.5|622.8|622.3|179
1640622270000|2021-12-27 16:24:30|622.8|622.3|622.6|622.2|622.8|622.3|622.6|622.1|804
1640622290000|2021-12-27 16:24:50|622.7|622.4|622.9|622.4|622.9|622.5|622.7|622.2|2
1640622300000|2021-12-27 16:25:00|622.7|622.3|622.7|622.3|622.7|622.3|622.7|622.3|0
1640622310000|2021-12-27 16:25:10|623|622.5|623.1|622.7|623.1|622.7|622.9|622.4|33
1640622320000|2021-12-27 16:25:20|622.9|622.5|622.9|622.5|622.9|622.5|622.9|622.5|0
1640622330000|2021-12-27 16:25:30|623.1|622.7|622.9|622.5|623.1|622.7|622.9|622.5|0
1640622350000|2021-12-27 16:25:50|623|622.7|622.8|622.5|623|622.7|622.8|622.5|0
1640622360000|2021-12-27 16:26:00||622.4||622.4||622.4||622.4|0
1640622370000|2021-12-27 16:26:10|623|622.6|623.2|622.8|623.2|622.8|623|622.6|362
1640622380000|2021-12-27 16:26:20|623.3|622.6|623.1|622.8|623.3|622.8|622.9|622.6|0
1640622390000|2021-12-27 16:26:30|623.2||623.2||623.2||623.2||0
1640622400000|2021-12-27 16:26:40|623|622.6|623|622.7|623|622.7|623|622.6|2162
1640622410000|2021-12-27 16:26:50|623.2|622.9|623.3|622.9|623.3|622.9|623.2|622.9|0
1640622420000|2021-12-27 16:27:00|623.2|622.7|623.3|622.9|623.3|622.9|623.1|622.7|855
1640622430000|2021-12-27 16:27:10|623.4|622.7|623.2|622.8|623.4|622.9|623.2|622.7|294
1640622440000|2021-12-27 16:27:20|623.4|623|623.1|622.7|623.4|623|623.1|622.7|8871
1640622450000|2021-12-27 16:27:30|623.3|622.9|623.3|622.9|623.3|622.9|623|622.7|0
1640622460000|2021-12-27 16:27:40|623.2|622.7|623|622.5|623.2|622.7|623|622.5|491
1640622470000|2021-12-27 16:27:50|623.2|622.7|623.8|623.3|623.8|623.3|623.2|622.7|726
1640622480000|2021-12-27 16:28:00|623.6|623.1|623.5|623|623.8|623.2|623.4|622.9|370
1640622490000|2021-12-27 16:28:10|623.7|623.2|623.7|623.3|623.8|623.3|623.5|623.1|675
1640622500000|2021-12-27 16:28:20|623.5|623.2|623.7|623.2|623.9|623.4|623.5|623|41
1640622510000|2021-12-27 16:28:30|623.8|623.4|623.8|623.4|623.8|623.4|623.8|623.4|0
1640622520000|2021-12-27 16:28:40|623.6|623.2|623.7|623.4|623.7|623.4|623.6|623.2|1436
1640622540000|2021-12-27 16:29:00|623.5|623.2|623.8|623.4|623.9|623.5|623.5|623.2|400
1640622550000|2021-12-27 16:29:10|624|623.3|623.8|623.4|624|623.5|623.8|623.3|1552
1640622560000|2021-12-27 16:29:20|624|623.6|624.1|623.6|624.1|623.6|623.9|623.4|400
1640622570000|2021-12-27 16:29:30|623.9|623.4|623.9|623.4|624.1|623.6|623.8|623.4|612
1640622580000|2021-12-27 16:29:40|624.1|623.6|624.3|623.8|624.5|624|623.9|623.4|1023
1640622590000|2021-12-27 16:29:50|624.4|624|624.8|624.3|624.8|624.3|624.4|623.9|2424
1640678410000|2021-12-28 08:00:10|626.7|626|627.7|626.9|627.9|627|626.2|626|14047
1640678420000|2021-12-28 08:00:20|627.6|626.8|625.9|625.5|627.6|626.8|625.6|625.5|3129
1640678430000|2021-12-28 08:00:30|625.8|625.1|626.7|626|626.8|626.1|625.5|625|6105
1640678440000|2021-12-28 08:00:40|626.8|625.9|628.9|628.3|629|628.3|626.8|625.9|14314
1640678450000|2021-12-28 08:00:50|629|628.4|629|628.4|629|628.5|628.6|627.9|2356
1640678460000|2021-12-28 08:01:00|628.9|628.5|628.6|628.1|629|628.5|628.3|627.5|3169
1640678470000|2021-12-28 08:01:10|628.7|628|629|628.2|629|628.4|628.5|628|1787
1640678480000|2021-12-28 08:01:20|628.9|628.1|626.8|626.2|628.9|628.1|626.6|625.7|12056
1640678490000|2021-12-28 08:01:30|626.9||627||627.1||626.6||0
1640678500000|2021-12-28 08:01:40|626.9|626.3|627.5|626.8|627.8|626.9|626.8|626.2|496
1640678510000|2021-12-28 08:01:50|627.4|626.4|626.9|626.4|627.4|626.6|626.8|625.9|2766
1640678520000|2021-12-28 08:02:00|627|626.5|627.9|627.3|628|627.3|627|626.5|1013
1640678530000|2021-12-28 08:02:10|628|627.4|629.6|628.8|629.7|628.9|628|627.4|16410
1640678540000|2021-12-28 08:02:20|629.5|628.9|629.6|628.9|629.7|628.9|629.2|628.8|0
1640678560000|2021-12-28 08:02:40|629.8|629|629.8|629.1|629.9|629.1|629.6|628.9|0
1640678580000|2021-12-28 08:03:00|630|629.2|630|629.2|630|629.3|629.1|628.8|2500
1640678590000|2021-12-28 08:03:10|629.9|629.1|629.9|629.3|630|629.6|629.7|629.1|1788
1640678600000|2021-12-28 08:03:20|630|629.4|629.8|629.2|630|629.4|629.4|629.1|16133
1640678610000|2021-12-28 08:03:30|629.7|629.3|629.7|628.9|629.8|629.3|629|628.8|25491
1640678620000|2021-12-28 08:03:40|629.8|629|629.8|629.1|629.8|629.2|629.3|628.6|325
1640678630000|2021-12-28 08:03:50|629.9|629.5|629.6|629.1|630|629.6|629.6|629|2362
1640678640000|2021-12-28 08:04:00|629.5|629.2|629.9|629.3|630|629.5|629.5|629.1|2483
1640678650000|2021-12-28 08:04:10|629.8|628.9|629.8|629.1|630|629.3|629.3|628.8|1867
1640678660000|2021-12-28 08:04:20||629.2||629.4||629.4||629.2|0
1640678670000|2021-12-28 08:04:30|629.7|629.3|630|629.5|630.2|630|629.7|629.2|25216
1640678680000|2021-12-28 08:04:40|629.9|629.4|629|628.5|629.9|629.4|629|628.4|335
1640678690000|2021-12-28 08:04:50|629.1|628.6|629.6|628.9|629.9|629.1|629.1|628.6|2
1640678700000|2021-12-28 08:05:00|629.7|629|629.8|629|629.9|629.1|629.7|629|0
1640678710000|2021-12-28 08:05:10|630|629.1|629.9|629.2|630|629.6|629.9|629.1|400
1640678720000|2021-12-28 08:05:20|630|629.3|629.9|629.2|630|629.4|629.5|628.8|288
1640678730000|2021-12-28 08:05:30|629.8|629.3|629.6|629.1|629.8|629.3|629.4|628.8|0
1640678740000|2021-12-28 08:05:40|629.5|629|629.3|628.8|629.5|629|629.3|628.8|0
1640678750000|2021-12-28 08:05:50|629.2|628.7|629|628.5|629.3|628.7|628.9|628.4|800
1640678760000|2021-12-28 08:06:00|629.1|628.6|629.2|628.6|629.3|628.6|629.1|628.6|0
1640678770000|2021-12-28 08:06:10|629.1|628.5|629.3|628.7|629.6|628.9|628.9|628.5|706
1640678780000|2021-12-28 08:06:20|629.2|628.6|629.3|628.7|629.4|628.7|629.1|628.5|0
1640678790000|2021-12-28 08:06:30|629.2|628.6|628.5|627.8|629.2|628.6|628.4|627.7|0
1640678820000|2021-12-28 08:07:00|628.7|627.9|628.6|628.1|628.8|628.1|628.6|627.9|750
1640678830000|2021-12-28 08:07:10|628.5|628|628|627.5|628.6|628|627.7|627.2|1780
1640678840000|2021-12-28 08:07:20|628.1|627.4|627.8|627.2|628.1|627.8|627.8|627.2|3669
1640678850000|2021-12-28 08:07:30|627.7|627.1|627.6|627.1|627.7|627.1|627.6|627|0
1640678860000|2021-12-28 08:07:40|627.5|627|627.4|626.9|627.7|627.1|627.4|626.7|949
1640678870000|2021-12-28 08:07:50|627.5|627|626.2|625.7|627.5|627.1|625|624.7|85701
1640678880000|2021-12-28 08:08:00|626.1|625.6|626.6|626.2|626.9|626.2|625.4|624.9|5918
1640678890000|2021-12-28 08:08:10|626.5|626.1|626.4|626.1|626.6|626.1|626.3|626.1|727
1640678900000|2021-12-28 08:08:20|626.5||626.6||626.6||626.5||0
1640678910000|2021-12-28 08:08:30|||||||||250
1640678930000|2021-12-28 08:08:50|626.5|626|626.3|625.6|626.5|626|625.5|625.1|26549
1640678940000|2021-12-28 08:09:00|626.1||626.1||626.1||626.1||0
1640678950000|2021-12-28 08:09:10|626|625.5|626|625.5|626.1|625.6|626|625.5|0
1640678960000|2021-12-28 08:09:20|626.1|625.6|626.1|625.6|626.1|625.6|626.1|625.6|0
1640678970000|2021-12-28 08:09:30|626.3|625.7|626.6|626|626.6|626|626.3|625.7|66
1640678980000|2021-12-28 08:09:40|626.5||626.6||626.6||626.5||0
1640678990000|2021-12-28 08:09:50|626.7|626.1|626.6|626.1|626.7|626.2|626.6|626|300
1640679000000|2021-12-28 08:10:00|626.5|626|626.5|625.8|626.6|626.5|625.7|625.5|17880
1640679010000|2021-12-28 08:10:10|626.7|626.6|626.6|626|626.7|626.6|626.4|625.8|15000
1640679020000|2021-12-28 08:10:20|626.7|626.1|627.8|627.5|627.8|627.5|626.7|626.1|1149
1640679030000|2021-12-28 08:10:30|628|627.6|628|627.7|628|627.7|627.7|627.3|4141
1640679050000|2021-12-28 08:10:50|628.2|627.8|628.6|628.1|628.7|628.1|628|627.8|5500
1640679060000|2021-12-28 08:11:00|628.5|628|628.2|627.6|628.5|628|628.2|627.6|2201
1640679070000|2021-12-28 08:11:10|628.3|627.5|628.4|627.6|628.4|627.6|628.3|627.5|0
1640679080000|2021-12-28 08:11:20|627.7|627.4|627.8|627.2|628.2|627.5|627.6|627.2|6330
1640679090000|2021-12-28 08:11:30|627.6|627.1|627.5|626.7|627.6|627.1|627.3|626.6|0
1640679110000|2021-12-28 08:11:50|627.6||627.3||627.6||627.3||0
1640679130000|2021-12-28 08:12:10|627.4|626.8|627.7|627|627.9|627.1|627.4|626.8|798
1640679140000|2021-12-28 08:12:20|627.8|627.1|628.3|627.5|628.4|627.5|627.8|627.1|200
1640679150000|2021-12-28 08:12:30|628.4|627.7|628.6|627.8|628.6|627.8|628.4|627.7|0
1640679170000|2021-12-28 08:12:50|628.5|627.9|628.8|628.1|628.8|628.1|628.5|627.9|0
1640679180000|2021-12-28 08:13:00|628.7||628.7||628.7||628.7||0
1640679190000|2021-12-28 08:13:10||628||628||628||628|0
1640679200000|2021-12-28 08:13:20|628.6|627.9|628.6|627.6|628.7|627.9|628.6|627.6|0
1640679210000|2021-12-28 08:13:30|628.5|627.5|628.4|627.8|628.5|627.8|628.3|627.5|0
1640679220000|2021-12-28 08:13:40|628.5|627.9|628.7|627.9|628.7|627.9|628.5|627.9|0
1640679230000|2021-12-28 08:13:50|628.6|627.8|628.3|627.8|628.6|627.8|628.3|627.8|0
1640679240000|2021-12-28 08:14:00|628.4|627.9|628.6|628|628.7|628|628.4|627.9|0
1640679250000|2021-12-28 08:14:10|628.7|627.9|628.7|628.3|628.7|628.3|628.7|627.9|0
1640679260000|2021-12-28 08:14:20|628.8|628.4|628.8|628.4|628.8|628.4|628.8|628.4|406
1640679270000|2021-12-28 08:14:30|629|628.5|628.9|628.6|629.1|628.7|628.9|628.5|400
1640679280000|2021-12-28 08:14:40|629|628.7|629.1|628.7|629.1|628.7|629|628.7|232
1640679290000|2021-12-28 08:14:50|629||629||629||629||0
1640679300000|2021-12-28 08:15:00|629.1|628.8|629.9|629.6|630|629.7|629.1|628.8|1454
1640679310000|2021-12-28 08:15:10|629.8|629.5|629.6|629.2|629.8|629.5|629.6|628.9|2139
1640679320000|2021-12-28 08:15:20|629.5|629.1|628.7|628.2|630|629.2|628.7|627.9|9771
1640679330000|2021-12-28 08:15:30|628.6|628.1|628.6|627.9|628.6|628.1|628.6|627.9|0
1640679360000|2021-12-28 08:16:00||628.2||628.3||628.3||627.9|0
1640679430000|2021-12-28 08:17:10|628.5|628|627.8|627.3|628.5|628|627.8|627.3|16
1640679440000|2021-12-28 08:17:20|627.7|627.2|627.7|627.2|627.7|627.2|627.7|627.2|0
1640679460000|2021-12-28 08:17:40|627.6|627.1|627.4|627.1|627.6|627.1|627.4|627.1|640
1640679500000|2021-12-28 08:18:20|627.6|627.2|627.7|627.1|628|627.4|627.6|627.1|1118
1640679510000|2021-12-28 08:18:30|627.6|627.2|627.7|627.2|628|627.3|627.6|627.2|1000
1640679520000|2021-12-28 08:18:40||627.3||627.3||627.3||627.3|66
1640679530000|2021-12-28 08:18:50|627.9|627.4|628.3|627.6|628.3|627.6|627.8|627.4|589
1640679550000|2021-12-28 08:19:10|628.2||628.1||628.2||628.1||0
1640679560000|2021-12-28 08:19:20|628.2||628.3||628.3||628.2||0
1640679570000|2021-12-28 08:19:30|628.2|627.7|628.2|627.7|628.4|627.8|628.1|627.6|4356
1640679580000|2021-12-28 08:19:40|628.3|627.8|628.9|628.1|628.9|628.1|628.3|627.8|95
1640679590000|2021-12-28 08:19:50|628.8|628|628.6|628|628.8|628|628.6|628|0
1640679600000|2021-12-28 08:20:00|628.7|628.1|628.7|628.3|629|628.3|628.7|628.1|13
1640679630000|2021-12-28 08:20:30|628.6|628.5|628.7|628.5|628.7|628.5|628.6|628.5|0
1640679640000|2021-12-28 08:20:40|628.9|628.6|628.7|628.2|629|628.6|628.7|628.2|4480
1640679650000|2021-12-28 08:20:50|628.6|628.1|628.3|628|628.6|628.2|628.3|627.8|0
1640679660000|2021-12-28 08:21:00|628.4|628.1|628.8|628.3|628.8|628.4|628.4|628|85
1640679670000|2021-12-28 08:21:10||628.4||628.3||628.7||628.3|394
1640679680000|2021-12-28 08:21:20|628.7|628.4|628.7|628.2|628.7|628.4|628.6|628.2|0
1640679690000|2021-12-28 08:21:30||628.3||628.3||628.3||628.3|0
1640679700000|2021-12-28 08:21:40|628.9|628.2|628.6|628.3|628.9|628.4|628.6|628.2|3096
1640679710000|2021-12-28 08:21:50|628.5|628.2|628.4|627.9|628.5|628.2|628.4|627.7|191
1640679750000|2021-12-28 08:22:30||628||627.9||628.1||627.9|0
1640679760000|2021-12-28 08:22:40|628.6|628|628.9|628.3|628.9|628.5|628.5|628|11107
1640679770000|2021-12-28 08:22:50|629|628.5|629|628.6|629|628.6|629|628.5|0
1640679780000|2021-12-28 08:23:00|628.9|628.5|629|628.6|629|628.6|628.9|628.5|602
1640679790000|2021-12-28 08:23:10|628.9|628.5|628.9|628.7|629|628.7|628.9|628.5|1500
1640679800000|2021-12-28 08:23:20|628.8|628.3|629|628.5|629|628.5|628.8|628.2|12414
1640679810000|2021-12-28 08:23:30|628.9||628.9||628.9||628.9||0
1640679820000|2021-12-28 08:23:40||628.6||628.5||628.7||628.5|0
1640679840000|2021-12-28 08:24:00||628.6||628.6||628.6||628.6|0
1640679850000|2021-12-28 08:24:10|628.8||628.8||628.8||628.8||0
1640679920000|2021-12-28 08:25:20|628.9|628.7|629.8|629.3|630|629.7|628.9|628.7|52052
1640679930000|2021-12-28 08:25:30|629.7|629.2|629.8|629.1|629.8|629.2|629.3|628.8|2029
1640679940000|2021-12-28 08:25:40|629.7||629.8||629.8||629.7||0
1640679950000|2021-12-28 08:25:50|629.7|629.2|629.7|629.3|629.7|629.3|629.7|629.2|0
1640679960000|2021-12-28 08:26:00|629.8|629.4|629.7|629.5|629.8|629.5|629.7|629.4|0
1640679970000|2021-12-28 08:26:10|629.8|629.6|629.7|629.1|630|629.8|629.7|629.1|1596
1640679980000|2021-12-28 08:26:20|629.6||629.6||629.6||629.6||0
1640679990000|2021-12-28 08:26:30|629|628.9|629.6|629.1|629.6|629.1|629|628.9|24500
1640680020000|2021-12-28 08:27:00||629.2||629.1||629.3||629.1|0
1640680030000|2021-12-28 08:27:10|629.5|629|629.6|629.1|629.6|629.1|629.5|628.9|0
1640680040000|2021-12-28 08:27:20||629.2||629.2||629.2||629.2|0
1640680060000|2021-12-28 08:27:40|629.8|629.3|629.7|629.4|630|629.6|629.5|629.3|2351
1640680070000|2021-12-28 08:27:50|629.9|629.5|629.9|629.5|629.9|629.5|629.9|629.5|0
1640680080000|2021-12-28 08:28:00|630|629.6|629.9|629.5|630|629.7|629.9|629.5|0
1640680090000|2021-12-28 08:28:10|630|629.6|630|629.6|630|629.6|629.9|629.3|3400
1640680100000|2021-12-28 08:28:20|629.9||630||630||629.9||50
1640680110000|2021-12-28 08:28:30||629.7||629.6||629.7||629.6|0
1640680120000|2021-12-28 08:28:40|630.1|629.7|629.8|629.2|630.1|630|629.8|629.2|8893
1640680130000|2021-12-28 08:28:50|630.1|629.3|629.9|629.7|630.1|630|629.9|629.3|20000
1640680140000|2021-12-28 08:29:00|630.1|629.8|630.4|630.1|630.4|630.1|630.1|629.8|24045
1640680150000|2021-12-28 08:29:10|630.5|630.2|630.5|630.2|630.5|630.2|630.1|629.9|8326
1640680160000|2021-12-28 08:29:20||630||630.2||630.2||630|0
1640680190000|2021-12-28 08:29:50|630.4|630.1|630.1|629.9|630.5|630.1|630.1|629.9|1542
1640680200000|2021-12-28 08:30:00|630|629.7|630.1|629.6|630.1|629.7|629.9|629.5|18
1640680210000|2021-12-28 08:30:10|630.2|629.8|630.2|629.8|630.4|629.8|630.2|629.6|1635
1640680220000|2021-12-28 08:30:20|630.1|629.7|630.1|629.8|630.3|630.1|629.5|629|21634
1640680230000|2021-12-28 08:30:30|630.2|629.7|630.4|629.9|630.4|629.9|630.2|629.6|118
1640680240000|2021-12-28 08:30:40|630.3|629.8|630.6|630.2|630.6|630.2|630.3|629.7|17986
1640680250000|2021-12-28 08:30:50|630.5|630.1|630|629.5|630.5|630.1|629.8|629.4|2233
1640680260000|2021-12-28 08:31:00|630.6|630.5|630.8|630.5|631.1|630.5|630.4|629.5|34426
1640680270000|2021-12-28 08:31:10|631|630.4|630.9|630.5|631|630.7|630.9|630.4|12709
1640680290000|2021-12-28 08:31:30|630.8||630.8||630.8||630.8||0
1640680300000|2021-12-28 08:31:40|630.7|630.7|630.5|630.1|630.8|630.7|630.3|630|3780
1640680310000|2021-12-28 08:31:50|630.6|630.2|630.7|630.3|630.7|630.3|630.6|630.2|0
1640680320000|2021-12-28 08:32:00|630.5|630.2|630.4|630.1|630.5|630.2|630.4|630.1|0
1640680330000|2021-12-28 08:32:10|630.3|630|630.1|629.8|630.3|630|630|629.6|593
1640680340000|2021-12-28 08:32:20|630|629.7|629.7|629.3|630|629.7|629.5|629.3|4270
1640680350000|2021-12-28 08:32:30|629.8|629.4|629.7|629.3|629.8|629.4|629.7|629.2|0
1640680360000|2021-12-28 08:32:40|629.6|629.2|629.7|629.2|629.7|629.2|629.5|629.2|3
1640680370000|2021-12-28 08:32:50|629|628.9|629.3|628.9|629.6|629|629|628.9|10000
1640680380000|2021-12-28 08:33:00|629.2|628.6|629.3|628.8|629.3|628.8|629.1|628.5|5000
1640680410000|2021-12-28 08:33:30|629.2|628.7|629.1|628.6|629.2|628.7|628.9|628.5|139
1640680420000|2021-12-28 08:33:40|629|628.7|629|628.7|629|628.7|629|628.7|500
1640680430000|2021-12-28 08:33:50|629.2|628.8|629.2|628.7|629.2|628.8|628.9|628.6|760
1640680440000|2021-12-28 08:34:00||628.8||628.9||628.9||628.8|0
1640680450000|2021-12-28 08:34:10|629.1|628.8|629.2|629|629.2|629|629.1|628.6|0
1640680460000|2021-12-28 08:34:20|||||||||1
1640680470000|2021-12-28 08:34:30|||||||||500
1640680490000|2021-12-28 08:34:50|629.4|629.1|629.4|629.1|629.4|629.1|629.4|629|733
1640680500000|2021-12-28 08:35:00|629.3|629|628.9|628.5|629.3|629|628.9|628.5|4564
1640680510000|2021-12-28 08:35:10|629|628.6|629|628.7|629|628.7|628.9|628.5|300
1640680520000|2021-12-28 08:35:20|628.9|628.6|628.9|628.5|628.9|628.6|628.7|628.5|546
1640680530000|2021-12-28 08:35:30|628.8|628.3|629|628.6|629|628.6|628.7|628.3|790
1640680540000|2021-12-28 08:35:40|629.2|628.7|629.3|628.8|629.4|628.8|629.2|628.7|108
1640680560000|2021-12-28 08:36:00|629|628.7|628.8|628.4|629|628.7|628.7|628.3|1786
1640680570000|2021-12-28 08:36:10||628.3||628.3||628.3||628.3|0
1640680580000|2021-12-28 08:36:20|628.7|628.2|628.8|628.4|629|628.5|628.6|628.2|1036
1640680590000|2021-12-28 08:36:30|628.7|628.3|628.6|628.1|628.7|628.3|628.6|628|0
1640680600000|2021-12-28 08:36:40|628.8|628|628.6|628.2|628.8|628.3|628.6|628|3920
1640680620000|2021-12-28 08:37:00|628.5|628.1|628.5|628.1|628.5|628.1|628.4|628|150
1640680630000|2021-12-28 08:37:10|628.4|628|628.5|628.1|628.5|628.1|628.4|628|0
1640680640000|2021-12-28 08:37:20|628.4|628|627.9|627.6|628.5|628.1|627.9|627.5|1213
1640680650000|2021-12-28 08:37:30|628|627.7|628.5|628.2|628.5|628.3|628|627.7|5796
1640680660000|2021-12-28 08:37:40|628.4|628.1|628.5|628|628.5|628.1|628.4|627.9|200
1640680680000|2021-12-28 08:38:00|628.4|628.1|628.5|628.1|628.5|628.2|628.4|628.1|464
1640680690000|2021-12-28 08:38:10||628.2||628.2||628.2||628.2|0
1640680700000|2021-12-28 08:38:20|628.4|628.1|628.2|627.9|628.4|628.1|628.2|627.9|492
1640680710000|2021-12-28 08:38:30||628||628||628||628|0
1640680720000|2021-12-28 08:38:40|628.4|628.1|628.5|628.1|628.6|628.3|628|627.9|3103
1640680730000|2021-12-28 08:38:50|628|627.9|628.4|628.2|628.5|628.2|628|627.9|2000
1640680740000|2021-12-28 08:39:00|628.3|628.1|628.3|628|628.4|628.1|628.2|627.9|2412
1640680750000|2021-12-28 08:39:10|628.2|627.9|628.2|627.9|628.2|627.9|628|627.9|300
1640680760000|2021-12-28 08:39:20|628.3|628|628.5|628.3|628.6|628.3|628.3|628|1124
1640680780000|2021-12-28 08:39:40|628.6|628.4|628.6|628.3|628.6|628.4|628.6|628.3|1105
1640680790000|2021-12-28 08:39:50|628.5|628.2|628.6|628.2|628.6|628.2|628.4|628.2|444
1640680800000|2021-12-28 08:40:00|628.5||628.5||628.5||628.5||0
1640680810000|2021-12-28 08:40:10|628.6|628.3|628.6|628.3|628.6|628.3|628.6|628.3|0
1640680820000|2021-12-28 08:40:20|628.7|628.4|629|628.5|629.1|628.5|628.7|628.4|750
1640680830000|2021-12-28 08:40:30|628.9|628.4|628.4|627.8|628.9|628.4|628.4|627.7|419
1640680850000|2021-12-28 08:40:50|628.3|627.7|628.2|627.8|628.3|627.8|628|627.6|0
1640680860000|2021-12-28 08:41:00|628.3|627.9|628.4|627.9|628.4|627.9|628.3|627.9|0
1640680870000|2021-12-28 08:41:10||628||627.9||628||627.9|0
1640680880000|2021-12-28 08:41:20|628.3|627.8|628.2|627.8|628.3|628|628|627.8|1221
1640680900000|2021-12-28 08:41:40|628.3|627.9|628.2|627.8|628.4|627.9|628.2|627.8|1268
1640680910000|2021-12-28 08:41:50|628.4|627.9|628.2|627.9|628.4|628|628.2|627.9|200
1640680920000|2021-12-28 08:42:00|628.4|628|628.4|628.2|628.4|628.2|628.4|628|12
1640680940000|2021-12-28 08:42:20|628.3|628.1|627.7|627.3|628.3|628.1|627.5|627.1|15510
1640680960000|2021-12-28 08:42:40|627.9|627.4|627.8|627.4|628|627.5|627.6|627.4|5898
1640680970000|2021-12-28 08:42:50|628|627.5|628|627.7|628|627.8|628|627.5|553
1640680980000|2021-12-28 08:43:00|628.1|627.8|628.8|628.3|628.8|628.4|628.1|627.7|9920
1640680990000|2021-12-28 08:43:10||628.4||628.4||628.4||628.4|0
1640681000000|2021-12-28 08:43:20|628.7|628.3|628.4|628|628.7|628.3|628.4|628|17700
1640681010000|2021-12-28 08:43:30|628.3||628.4||628.4||628.2||188
1640681020000|2021-12-28 08:43:40|628.3|627.9|627.8|627.6|628.3|627.9|627.8|627.6|9829
1640681030000|2021-12-28 08:43:50|628|627.7|628.4|627.9|628.4|627.9|628|627.7|78
1640681040000|2021-12-28 08:44:00|628.3|628.3|628.3|627.9|628.4|628.3|628.2|627.9|2026
1640681050000|2021-12-28 08:44:10|628.4||628.4||628.4||628.4||0
1640681070000|2021-12-28 08:44:30|628.5|628|628.4|628|628.5|628|628.4|627.9|50
1640681080000|2021-12-28 08:44:40|628.5|628.1|628.8|628.3|628.8|628.3|628.5|628.1|0
1640681090000|2021-12-28 08:44:50|628.9|628.4|628.8|628.5|629|628.5|628.8|628.3|204
1640681100000|2021-12-28 08:45:00|628.9|628.6|628.5|628.1|629|628.6|628.5|628.1|2319
1640681110000|2021-12-28 08:45:10|628.6|628.2|629.1|628.6|629.2|628.6|628.6|628.2|1616
1640681120000|2021-12-28 08:45:20||628.7||628.7||628.7||628.6|0
1640681130000|2021-12-28 08:45:30||628.8||628.8||628.8||628.8|0
1640681140000|2021-12-28 08:45:40|629.2|628.9|629.3|628.9|629.4|629|629.2|628.9|0
1640681150000|2021-12-28 08:45:50|629.2|628.8|628.8|628.5|629.2|628.9|628.6|628.3|766
1640681160000|2021-12-28 08:46:00|628.7|628.4|628.7|628.3|628.7|628.4|628.7|628.3|0
1640681170000|2021-12-28 08:46:10|628.6|628.2|628.4|628|628.6|628.2|628.4|628|1382
1640681180000|2021-12-28 08:46:20|628.3|627.9|628.3|627.9|628.3|628|628|627.9|300
1640681190000|2021-12-28 08:46:30|628.4|628|628.3|627.9|628.4|628.1|628.3|627.9|481
1640681210000|2021-12-28 08:46:50|628.4|628|628.6|628.2|628.9|628.5|628.4|628|2114
1640681220000|2021-12-28 08:47:00|628.5|628|628.4|628|628.5|628|628.4|628|600
1640681230000|2021-12-28 08:47:10|628.3|628.1|628.3|628|628.3|628.1|628.3|628|0
1640681240000|2021-12-28 08:47:20|628.4|628.1|628.4|628.1|628.4|628.1|628.4|628.1|0
1640681250000|2021-12-28 08:47:30|628.3|628|628.4|628.1|628.4|628.1|628.3|628|0
1640681280000|2021-12-28 08:48:00|628.5|628.4|629.9|629.6|630|629.6|628.5|628.2|11460
1640681290000|2021-12-28 08:48:10|630|629.7|630|629.8|630|629.8|629.8|629.6|3023
1640681310000|2021-12-28 08:48:30|630.2|629.9|630.3|630|630.3|630.1|630.1|629.8|5519
1640681320000|2021-12-28 08:48:40|630.2|630.1|630.3|630.1|630.3|630.1|630.1|630|4707
1640681330000|2021-12-28 08:48:50|630.5|630.2|630.6|630.3|630.9|630.4|630.3|630|4116
1640681340000|2021-12-28 08:49:00|630.7|630.4|630.8|630.5|630.8|630.5|630.6|630.4|0
1640681350000|2021-12-28 08:49:10|630.9|630.6|631|630.7|631.1|630.7|630.9|630.6|314
1640681360000|2021-12-28 08:49:20|630.7|630.6|631.7|631.4|631.8|631.5|630.7|630.6|9115
1640681370000|2021-12-28 08:49:30|631.8|631.5|631.9|631.6|631.9|631.7|631.7|631.4|400
1640681380000|2021-12-28 08:49:40|632|631.7|632.2|631.8|632.3|632|631.9|631.5|10958
1640681390000|2021-12-28 08:49:50|632.1|631.9|632.1|631.9|632.2|632|632.1|631.9|807
1640681400000|2021-12-28 08:50:00|632.2|631.8|632|631.7|632.2|631.9|631.9|631.5|3129
1640681410000|2021-12-28 08:50:10|632.1|631.8|632.4|632.1|632.4|632.2|632.1|631.8|17665
1640681420000|2021-12-28 08:50:20|632.3|632|632|631.8|632.3|632|631.8|631.5|6566
1640681430000|2021-12-28 08:50:30|631.9|631.7|631.8|631.5|631.9|631.7|631.7|631.5|465
1640681440000|2021-12-28 08:50:40|631.7|631.4|631.8|631.6|631.8|631.6|631.7|631.4|0
1640681460000|2021-12-28 08:51:00|632|631.7|632|631.8|632|631.8|632|631.7|568
1640681470000|2021-12-28 08:51:10|631.9|631.7|631.7|631.3|631.9|631.7|631.5|631.2|2203
1640681480000|2021-12-28 08:51:20|631.8|631.4|631.9|631.6|632|631.6|631.7|631.4|1000
1640681490000|2021-12-28 08:51:30|632|631.7|631.9|631.6|632|631.7|631.9|631.6|0
1640681500000|2021-12-28 08:51:40|632|631.7|631.4|631.1|632|631.7|631.4|631|320
1640681510000|2021-12-28 08:51:50||631||631||631||630.9|0
1640681530000|2021-12-28 08:52:10|631.3|631.1|631.8|631.4|631.9|631.6|631.2|631|6649
1640681540000|2021-12-28 08:52:20|631.7|631.3|631.6|631.1|631.7|631.4|631.4|631.1|2394
1640681550000|2021-12-28 08:52:30|631.5|631.2|631.3|631|631.5|631.2|631.3|631|2000
1640681560000|2021-12-28 08:52:40|631.2|631.1|631.2|630.8|631.2|631.1|631.1|630.8|292
1640681570000|2021-12-28 08:52:50|631.1||631.2||631.2||631.1||0
1640681580000|2021-12-28 08:53:00|631.1|630.7|630.8|630.5|631.1|630.7|630.8|630.5|3526
1640681590000|2021-12-28 08:53:10|630.7|630.4|630.7|630.3|630.7|630.4|630.6|630.2|0
1640681600000|2021-12-28 08:53:20|630.6||630.7||630.7||630.6||0
1640681610000|2021-12-28 08:53:30|630.4|630.4|631|630.8|631|630.8|630.4|630.3|4165
1640681620000|2021-12-28 08:53:40|630.9|630.7|630.8|630.6|630.9|630.7|630.8|630.6|339
1640681630000|2021-12-28 08:53:50|630.9|630.7|631|630.8|631|630.8|630.9|630.7|659
1640681640000|2021-12-28 08:54:00|631.1|631|631.1|631|631.1|631|630.9|630.6|2692
1640681650000|2021-12-28 08:54:10|631.3|631.1|631.3|631.1|631.3|631.1|631.3|631|1075
1640681660000|2021-12-28 08:54:20|631.5|631.2|631.6|631.2|631.6|631.2|631.4|631.1|125
1640681670000|2021-12-28 08:54:30|631.5|631.1|631.5|631.2|631.6|631.4|631.2|631|4666
1640681680000|2021-12-28 08:54:40||631.3||631.3||631.4||631.3|274
1640681690000|2021-12-28 08:54:50|631.6|631.4|631.3|631|631.8|631.5|631.3|631|3257
1640681700000|2021-12-28 08:55:00|631.4|631.1|631.8|631.3|631.8|631.3|631.4|631.1|129
1640681720000|2021-12-28 08:55:20|631.9|631.4|631.7|631.4|632|631.8|631.7|631.3|9825
1640681730000|2021-12-28 08:55:30||631.5||631.5||631.5||631.4|0
1640681740000|2021-12-28 08:55:40|631.8|631.4|631.7|631.4|632|631.7|631.7|631.3|6
1640681760000|2021-12-28 08:56:00|631.6|631.3|632|631.7|632|631.7|631.6|631.3|685
1640681780000|2021-12-28 08:56:20|632.1|631.8|632.3|631.9|632.5|632.3|632.1|631.8|4208
1640681800000|2021-12-28 08:56:40|632.4||632.4||632.4||632.3||0
1640681810000|2021-12-28 08:56:50|632.5||632.4||632.5||632.4||0
1640681820000|2021-12-28 08:57:00|632.3|631.8|632.1|631.7|632.3|631.8|632.1|631.7|0
1640681830000|2021-12-28 08:57:10|632||632||632||632||0
1640681840000|2021-12-28 08:57:20|632.2|631.8|632.2|631.8|632.3|631.9|631.9|631.7|2681
1640681850000|2021-12-28 08:57:30||631.9||631.8||632||631.8|400
1640681860000|2021-12-28 08:57:40||631.9||631.8||631.9||631.8|0
1640681880000|2021-12-28 08:58:00|632.1|631.7|632.2|631.7|632.2|631.8|631.9|631.6|1413
1640681890000|2021-12-28 08:58:10|632.1||632.1||632.1||632.1||0
1640681900000|2021-12-28 08:58:20|632.2|631.8|632.1|631.9|632.4|632|632|631.8|2089
1640681910000|2021-12-28 08:58:30||631.8||632||632||631.8|0
1640681920000|2021-12-28 08:58:40|632|631.9|632|631.8|632.1|631.9|632|631.7|1000
1640681930000|2021-12-28 08:58:50|632.1|631.9|632.4|632|632.4|632|632.1|631.9|156
1640681940000|2021-12-28 08:59:00|632.3|631.9|632.2|631.9|632.3|631.9|632.2|631.9|0
1640681950000|2021-12-28 08:59:10|632.3|632|632.4|632.1|632.4|632.1|632.3|632|0
1640681960000|2021-12-28 08:59:20||632.2||632.2||632.2||632.2|0
1640681970000|2021-12-28 08:59:30|632.3|632|632.1|631.8|632.3|632.1|632.1|631.8|1191
1640681980000|2021-12-28 08:59:40|631.8|631.7|632.2|631.8|632.2|632|631.8|631.6|11058
1640681990000|2021-12-28 08:59:50|632.3||632.3||632.3||632.3||0
1640682000000|2021-12-28 09:00:00|632.2|631.9|632.2|631.8|632.2|632.1|632|631.7|1078
1640682010000|2021-12-28 09:00:10|632.1|631.7|632.1|631.7|632.1|631.7|632.1|631.7|0
1640682030000|2021-12-28 09:00:30||631.8||631.8||631.8||631.8|0
1640682050000|2021-12-28 09:00:50|632|631.7|631.7|631.4|632|631.7|631.5|631.3|413
1640682060000|2021-12-28 09:01:00|631.6|631.1|631.6|631.3|631.6|631.3|631.4|631|5000
1640682080000|2021-12-28 09:01:20|631.5|631.2|631.5|631.2|631.5|631.2|631.5|631.2|0
1640682100000|2021-12-28 09:01:40|631.6|631.3|631.5|631.2|631.6|631.3|631.5|631.2|500
1640682110000|2021-12-28 09:01:50|631.6|631.3|631.6|631.3|631.6|631.3|631.6|631.3|0
1640682120000|2021-12-28 09:02:00|631.5|631.2|631.6|631.3|631.6|631.3|631.5|631.2|0
1640682130000|2021-12-28 09:02:10|631.5|631.2|631.5|631.3|631.5|631.3|631.1|630.8|3175
1640682140000|2021-12-28 09:02:20|631.4|631.4|631.2|630.9|631.4|631.4|631.1|630.8|15
1640682160000|2021-12-28 09:02:40|631.3|631|631.2|630.9|631.3|631|631.1|630.7|2000
1640682170000|2021-12-28 09:02:50|631.1|630.8|631.1|630.8|631.1|630.8|631|630.7|358
1640682180000|2021-12-28 09:03:00|631.2|630.9|631|630.7|631.2|630.9|630.9|630.7|1406
1640682190000|2021-12-28 09:03:10|631.1|630.8|631.1|630.8|631.1|630.8|631|630.8|0
1640682200000|2021-12-28 09:03:20|631.3|630.9|631.4|631.1|631.4|631.1|631.2|630.8|404
1640682210000|2021-12-28 09:03:30|631.6|631.2|631.5|631.1|631.6|631.4|631.5|631.1|271
1640682220000|2021-12-28 09:03:40|631.4|631|631.5|631.3|631.5|631.3|631.3|631|3105
1640682230000|2021-12-28 09:03:50|631.4|631.1|631.2|630.9|631.4|631.1|631.2|630.9|1040
1640682240000|2021-12-28 09:04:00|631.3||631.3||631.3||631.3||0
1640682260000|2021-12-28 09:04:20||631||631.1||631.1||631|400
1640682270000|2021-12-28 09:04:30|631.4|631.2|631.5|631.2|631.5|631.2|631.4|631.2|14024
1640682280000|2021-12-28 09:04:40|631.6|631.3|631.6|631.3|631.7|631.3|631.6|631.3|12104
1640682320000|2021-12-28 09:05:20|631.5|631.2|630.8|630.6|631.5|631.2|630.7|630.4|7358
1640682330000|2021-12-28 09:05:30|630.7|630.5|630.9|630.5|630.9|630.5|630.7|630.5|10
1640682340000|2021-12-28 09:05:40|631|630.6|631|630.6|631|630.6|631|630.6|0
1640682350000|2021-12-28 09:05:50|630.8||630.8||630.8||630.8||0
1640682360000|2021-12-28 09:06:00|631|630.7|631|630.6|631|630.8|630.9|630.6|3
1640682370000|2021-12-28 09:06:10|630.9|630.5|630.8|630.5|630.9|630.6|630.6|630.4|1000
1640682380000|2021-12-28 09:06:20|630.7|630.3|630.6|630.2|630.7|630.3|630.4|630.1|883
1640682390000|2021-12-28 09:06:30|630.7|630.3|630.5|630.2|630.7|630.4|630.5|630.2|1661
1640682400000|2021-12-28 09:06:40|630.4|630.1|630.3|630|630.4|630.1|630.2|630|573
1640682410000|2021-12-28 09:06:50|630.2||630.2||630.2||630.2||0
1640682420000|2021-12-28 09:07:00|630.1|629.8|630|629.9|630.1|629.9|630|629.7|1345
1640682430000|2021-12-28 09:07:10|630.1|630|629.9|629.6|630.3|630|629.9|629.6|2827
1640682440000|2021-12-28 09:07:20|629.8|629.5|629.6|629.3|629.8|629.5|629.6|629.3|0
1640682450000|2021-12-28 09:07:30|629.7|629.4|629.8|629.5|629.8|629.5|629.6|629.4|1049
1640682460000|2021-12-28 09:07:40|629.7|629.6|629.8|629.5|629.8|629.6|629.7|629.4|1232
1640682480000|2021-12-28 09:08:00||629.6||629.5||629.6||629.5|100
1640682490000|2021-12-28 09:08:10|629.7|629.4|629.7|629.4|629.7|629.4|629.7|629.4|358
1640682500000|2021-12-28 09:08:20|629.8|629.5|629.6|629.5|629.8|629.5|629.6|629.5|0
1640682510000|2021-12-28 09:08:30|629.7|629.6|629.7|629.5|629.8|629.6|629.6|629.5|339
1640682520000|2021-12-28 09:08:40|629.6|629.4|629.6|629.5|629.7|629.5|629.6|629.4|300
1640682530000|2021-12-28 09:08:50|629.5|629.4|629.3|629|629.6|629.4|629.3|629|9083
1640682540000|2021-12-28 09:09:00|629.2|629.1|629.3|629.1|629.5|629.1|629.1|628.7|8680
1640682550000|2021-12-28 09:09:10|629.2|629|629.3|629|629.3|629|629.2|628.9|485
1640682560000|2021-12-28 09:09:20|629.4||629.4||629.4||629.4||0
1640682570000|2021-12-28 09:09:30|629.3|629.1|629.3|629|629.3|629.1|629.3|629|0
1640682580000|2021-12-28 09:09:40|629.5|629.1|629.6|629.3|629.6|629.3|629.5|629.1|3000
1640682590000|2021-12-28 09:09:50|629.7|629.4|630|629.6|630.3|629.9|629.7|629.4|2269
1640682600000|2021-12-28 09:10:00|629.9|629.5|629.9|629.5|630|629.6|629.8|629.5|885
1640682610000|2021-12-28 09:10:10|630|629.6|630|629.6|630|629.6|630|629.6|0
1640682620000|2021-12-28 09:10:20|629.9|629.5|629.6|629.2|629.9|629.5|629.6|629.2|295
1640682630000|2021-12-28 09:10:30||629.3||629.3||629.3||629.3|0
1640682660000|2021-12-28 09:11:00|629.5|629.2|629.2|628.8|629.5|629.2|629.2|628.8|929
1640682670000|2021-12-28 09:11:10|629.1|628.7|629.2|628.8|629.2|628.8|628.8|628.6|5300
1640682680000|2021-12-28 09:11:20|629.1|629|628.8|628.6|629.1|629|628.8|628.6|11
1640682690000|2021-12-28 09:11:30|628.7|628.5|628.7|628.3|628.7|628.5|628.6|628.3|155
1640682700000|2021-12-28 09:11:40|628.8|628.5|628.8|628.5|628.8|628.5|628.6|628.3|566
1640682710000|2021-12-28 09:11:50|628.9|628.6|629|628.7|629|628.7|628.9|628.6|780
1640682730000|2021-12-28 09:12:10||628.8||628.8||628.8||628.8|0
1640682740000|2021-12-28 09:12:20|629.2|628.9|629.4|629.1|629.5|629.2|629.2|628.9|1821
1640682760000|2021-12-28 09:12:40|629.5||629.4||629.5||629.4||0
1640682770000|2021-12-28 09:12:50|629.3|629|629.1|628.8|629.3|629.1|629.1|628.8|2694
1640682780000|2021-12-28 09:13:00|629|629|629.1|628.7|629.2|629|629|628.7|6000
1640682790000|2021-12-28 09:13:10|629.2|628.8|629.1|628.8|629.2|628.8|629.1|628.8|0
1640682800000|2021-12-28 09:13:20|629|628.7|628.5|628.1|629|628.7|628.4|628.1|566
1640682820000|2021-12-28 09:13:40|628.6|628.2|628.6|628.2|628.6|628.2|628.6|628.2|0
1640682830000|2021-12-28 09:13:50|628.7|628.3|628.6|628.2|628.8|628.4|628.6|628.2|6272
1640682840000|2021-12-28 09:14:00|628.7|628.3|628.5|628.2|628.7|628.5|628.4|628.2|1808
1640682850000|2021-12-28 09:14:10|628.6|628.3|628.6|628.2|628.6|628.3|628.6|628.2|0
1640682880000|2021-12-28 09:14:40||628.3||628.2||628.3||628.2|0
1640682890000|2021-12-28 09:14:50||628.3||628.3||628.3||628.3|0
1640682900000|2021-12-28 09:15:00|628.5|628.2|628.5|628.2|628.5|628.2|628.4|628.2|0
1640682910000|2021-12-28 09:15:10|628.4|628.1|628.3|628|628.4|628.1|628.3|628|613
1640682920000|2021-12-28 09:15:20|628.4|628.3|628.4|628.1|628.4|628.3|628.3|628|5000
1640682930000|2021-12-28 09:15:30|628.3|628|628.3|628|628.3|628|628.2|628|289
1640682970000|2021-12-28 09:16:10|628.4|628.1|628.4|628|628.5|628.1|628.4|628|0
1640682990000|2021-12-28 09:16:30|628.3|628.1|628.3|628|628.3|628.1|628.3|628|500
1640683000000|2021-12-28 09:16:40|628.4|628.1|628.7|628.4|628.7|628.4|628.2|628|1335
1640683010000|2021-12-28 09:16:50|628.8|628.5|628.9|628.5|628.9|628.5|628.7|628.4|1000
1640683020000|2021-12-28 09:17:00|628.7|628.6|628.7|628.5|628.7|628.6|628.7|628.5|0
1640683040000|2021-12-28 09:17:20|628.9|628.6|629|628.7|629.1|628.8|628.9|628.6|3
1640683050000|2021-12-28 09:17:30|629.1|628.8|629.1|628.8|629.1|628.9|629|628.8|0
1640683060000|2021-12-28 09:17:40|629.2|628.9|629.2|628.8|629.2|628.9|629.1|628.8|1148
1640683070000|2021-12-28 09:17:50|629.1||629.1||629.1||629.1||0
1640683080000|2021-12-28 09:18:00|629|628.7|628.6|628.3|629|628.7|628.4|628.1|5753
1640683100000|2021-12-28 09:18:20|628.5|628.2|628.5|628.2|628.5|628.3|628.4|628.1|2690
1640683110000|2021-12-28 09:18:30|628.4|628.1|628.5|628.2|628.6|628.3|628.4|628.1|159
1640683120000|2021-12-28 09:18:40|628.4|628.4|628.7|628.4|628.7|628.4|628.4|628.2|26
1640683130000|2021-12-28 09:18:50|628.6|628.3|628.6|628.3|628.6|628.3|628.5|628.3|400
1640683140000|2021-12-28 09:19:00|628.5|628.2|628.5|628.3|628.5|628.3|628.5|628.2|0
1640683150000|2021-12-28 09:19:10|628.6|628.4|628.7|628.4|628.8|628.5|628.6|628.3|994
1640683160000|2021-12-28 09:19:20|628.8|628.5|628.7|628.4|628.8|628.5|628.7|628.4|300
1640683170000|2021-12-28 09:19:30|628.8|628.5|628.6|628.4|628.8|628.5|628.6|628.4|485
1640683180000|2021-12-28 09:19:40|628.5|628.3|628.4|628.2|628.5|628.3|628.4|628.2|322
1640683190000|2021-12-28 09:19:50|628.3|628.1|628.4|628.1|628.4|628.1|628.2|628|6000
1640683200000|2021-12-28 09:20:00|628.5|628.2|628.5|628.2|628.5|628.2|628.5|628.2|0
1640683220000|2021-12-28 09:20:20||628.3||628.2||628.3||628.2|0
1640683240000|2021-12-28 09:20:40|628.6|628.3|628.6|628.4|628.6|628.4|628.6|628.3|0
1640683250000|2021-12-28 09:20:50|628.5|628.3|628.5|628.1|628.5|628.4|628.5|628.1|50
1640683260000|2021-12-28 09:21:00|628.6|628.2|628.6|628.3|628.6|628.3|628.6|628.2|485
1640683270000|2021-12-28 09:21:10||628.4||628.3||628.5||628.3|819
1640683280000|2021-12-28 09:21:20||628.4||628.4||628.4||628.4|0
1640683290000|2021-12-28 09:21:30|628.5|628.3|628|627.7|628.5|628.3|628|627.7|16136
1640683300000|2021-12-28 09:21:40|627.9|627.6|627.7|627.3|627.9|627.6|627.7|627.3|0
1640683310000|2021-12-28 09:21:50|627.6|627.2|627.7|627.3|627.7|627.3|627.5|627.2|1396
1640683320000|2021-12-28 09:22:00||627.4||627.5||627.5||627.4|0
1640683330000|2021-12-28 09:22:10|627.8|627.6|627.8|627.6|627.8|627.6|627.7|627.5|485
1640683340000|2021-12-28 09:22:20||627.5||627.5||627.5||627.5|0
1640683350000|2021-12-28 09:22:30|627.7|627.6|627.8|627.5|627.8|627.6|627.5|627.3|1697
1640683360000|2021-12-28 09:22:40|627.7|627.4|627.6|627.3|627.7|627.4|627.5|627.1|3096
1640683370000|2021-12-28 09:22:50|627.5|627.2|627.5|627.2|627.5|627.2|627.5|627.2|792
1640683380000|2021-12-28 09:23:00|627.4|627.3|627.6|627.3|627.6|627.3|627.4|627.2|27
1640683390000|2021-12-28 09:23:10|627.7|627.4|627.7|627.4|627.7|627.4|627.4|627.4|177
1640683400000|2021-12-28 09:23:20|627.8|627.5|628|627.7|628.1|627.7|627.8|627.5|1010
1640683410000|2021-12-28 09:23:30|627.9|627.6|627.9|627.5|627.9|627.6|627.8|627.5|2006
1640683420000|2021-12-28 09:23:40|627.8|627.6|627.9|627.5|627.9|627.6|627.7|627.4|4
1640683430000|2021-12-28 09:23:50|628|627.6|627.9|627.6|628|627.7|627.9|627.6|400
1640683440000|2021-12-28 09:24:00|628|627.7|627.9|627.6|628|627.7|627.9|627.6|0
1640683470000|2021-12-28 09:24:30|628|627.7|627.9|627.5|628|627.8|627.9|627.5|1146
1640683480000|2021-12-28 09:24:40|628.1|627.7|628.1|627.7|628.1|627.7|628.1|627.7|0
1640683530000|2021-12-28 09:25:30|627.9|627.5|628|627.6|628.2|627.8|627.9|627.5|0
1640683540000|2021-12-28 09:25:40|628.2|627.8|627.9|627.4|628.2|627.8|627.8|627.2|485
1640683560000|2021-12-28 09:26:00|628.1|627.6|628.3|627.8|628.3|627.8|627.9|627.6|30
1640683570000|2021-12-28 09:26:10|628.1|627.6|628.2|627.6|628.2|627.6|628.1|627.6|698
1640683580000|2021-12-28 09:26:20|628|627.4|627.7|627.2|628.3|627.8|627.7|627.2|32
1640683590000|2021-12-28 09:26:30|627.9|627.4|628|627.4|628|627.4|627.8|627.2|0
1640683630000|2021-12-28 09:27:10|627.8|627.2|628|627.4|628|627.5|627.8|627.2|30
1640683650000|2021-12-28 09:27:30|628.2|627.6|627.9|627.4|628.2|627.6|627.9|627.4|0
1640683660000|2021-12-28 09:27:40|628.2|627.6|628.2|627.6|628.2|627.6|628|627.4|0
1640683670000|2021-12-28 09:27:50|627.9|627.7|628.2|627.7|628.2|627.7|627.9|627.5|274
1640683680000|2021-12-28 09:28:00|627.8|627.4|627.7|627.3|627.9|627.5|627.5|627.1|644
1640683690000|2021-12-28 09:28:10|627.5|627.1|627.7|627.2|627.7|627.2|627.4|626.9|6
1640683710000|2021-12-28 09:28:30|627.6|627|627.8|627.2|627.8|627.2|627.6|627|0
1640683720000|2021-12-28 09:28:40|627.6|627.3|627.6|627|627.6|627.3|627.6|627|0
1640683730000|2021-12-28 09:28:50|627.8|627.2|627.7|627.1|627.8|627.2|627.7|627.1|85
1640683740000|2021-12-28 09:29:00|627.5|626.9|627.5|627.1|627.6|627.1|627.3|626.9|5
1640683750000|2021-12-28 09:29:10|627.6|626.9|627.6|627.1|627.6|627.1|627.4|626.9|52
1640683770000|2021-12-28 09:29:30|627.4|626.9|627.4|627|627.6|627.1|627.3|626.8|4626
1640683780000|2021-12-28 09:29:40|627.6|627.1|627.4|627|627.6|627.2|627.4|627|236
1640683790000|2021-12-28 09:29:50|627.6|627.2|627.7|627.3|627.9|627.5|627.6|627.2|850
1640683800000|2021-12-28 09:30:00|627.9|627.5|627.9|627.5|627.9|627.5|627.9|627.5|0
1640683820000|2021-12-28 09:30:20|627.7|627.3|627.7|627.3|627.9|627.5|627.7|627.3|533
1640683830000|2021-12-28 09:30:30|627.9|627.5|628|627.5|628|627.5|627.9|627.5|0
1640683840000|2021-12-28 09:30:40|627.7|627.3|627.9|627.5|627.9|627.5|627.7|627.3|0
1640683850000|2021-12-28 09:30:50|627.8|627.3|627.9|627.4|628.1|627.6|627.8|627.3|0
1640683860000|2021-12-28 09:31:00|628|627.5|628.1|627.6|628.1|627.7|628|627.5|0
1640683870000|2021-12-28 09:31:10|628|627.5|628.2|627.8|628.4|628|628|627.5|486
1640683880000|2021-12-28 09:31:20|628.4|628|628.5|628|628.5|628|628.3|627.8|0
1640683890000|2021-12-28 09:31:30|628|627.6|628.1|627.7|628.3|627.9|628|627.6|1537
1640683900000|2021-12-28 09:31:40|628.3|627.8|628.5|628|628.5|628|628.3|627.8|485
1640683910000|2021-12-28 09:31:50|628.7|628.2|628.5|627.9|628.7|628.2|628.5|627.9|0
1640683920000|2021-12-28 09:32:00|628.7|628|628.5|628.1|628.7|628.2|628.5|628|0
1640683930000|2021-12-28 09:32:10|628.3|628|628|627.5|628.3|628|628|627.5|250
1640683940000|2021-12-28 09:32:20|628.4|628.1|628.4|628.1|628.4|628.1|628.2|627.8|0
1640683950000|2021-12-28 09:32:30|628.2|627.9|628.4|628.1|628.4|628.1|628.2|627.8|0
1640683960000|2021-12-28 09:32:40|628.2|627.9|628.3|627.8|628.7|628.2|628.2|627.8|492
1640683970000|2021-12-28 09:32:50|628.4|628.1|628.6|628.1|628.6|628.1|628.4|628.1|0
1640683980000|2021-12-28 09:33:00|628.4|627.9|628.6|628.1|628.6|628.1|628.4|627.9|0
1640684000000|2021-12-28 09:33:20|628.4|627.8|628.3|627.7|628.4|627.8|628.1|627.4|220
1640684010000|2021-12-28 09:33:30|628.1|627.5|628.1|627.6|628.1|627.6|628.1|627.5|0
1640684020000|2021-12-28 09:33:40|628.3|627.8|628.4|627.9|628.4|627.9|628.1|627.7|0
1640684030000|2021-12-28 09:33:50|628.2|627.7|628.2|627.7|628.2|627.7|628.2|627.7|0
1640684040000|2021-12-28 09:34:00|628.5|627.9|628.5|627.9|628.5|627.9|628.5|627.9|0
1640684060000|2021-12-28 09:34:20|628.4|628.1|628.6|628.1|628.6|628.1|628.4|628.1|0
1640684070000|2021-12-28 09:34:30|628.4|628|629|628.5|629|628.5|628.4|628|419
1640684080000|2021-12-28 09:34:40|629.2|628.7|629.2|628.7|629.2|628.7|629.2|628.7|0
1640684090000|2021-12-28 09:34:50|629|628.5|628.9|628.5|629.2|628.7|628.9|628.5|0
1640684100000|2021-12-28 09:35:00|629.1|628.7|629.1|628.7|629.1|628.7|629.1|628.7|0
1640684130000|2021-12-28 09:35:30|628.9|628.5|628.9|628.5|628.9|628.5|628.9|628.5|1405
1640684140000|2021-12-28 09:35:40|629.1|628.7|628.8|628.3|629.1|628.7|628.6|628.1|832
1640684150000|2021-12-28 09:35:50|628.6|628.1|628.7|628.2|628.7|628.2|628.5|627.9|0
1640684160000|2021-12-28 09:36:00|628.5|628|628.3|627.8|628.5|628|628.1|627.6|510
1640684180000|2021-12-28 09:36:20|628.2|627.6|628.3|627.7|628.4|627.9|628.2|627.6|297
1640684190000|2021-12-28 09:36:30|628.6|628.1|628.6|628.1|628.8|628.3|628.5|627.9|0
1640684200000|2021-12-28 09:36:40|||||||||420
1640684230000|2021-12-28 09:37:10|628.5|628.3|628.7|628.3|628.7|628.3|628.5|628.1|1778
1640684240000|2021-12-28 09:37:20|628.6|628.1|628.6|628.2|628.8|628.4|628.6|628.1|0
1640684250000|2021-12-28 09:37:30|628.8|628.4|629|628.5|629|628.5|628.8|628.4|19
1640684260000|2021-12-28 09:37:40|628.8|628.3|629|628.6|629|628.6|628.8|628.3|0
1640684270000|2021-12-28 09:37:50|628.8|628.4|628.8|628.5|629.1|628.7|628.8|628.4|833
1640684280000|2021-12-28 09:38:00|629|628.7|628.4|627.8|629|628.7|628.3|627.8|331
1640684290000|2021-12-28 09:38:10|628.6|628|628.7|628.2|628.7|628.2|628.5|628|400
1640684300000|2021-12-28 09:38:20|628.5|628|628.6|628.2|628.6|628.2|628.4|628|0
1640684310000|2021-12-28 09:38:30|628.2|627.6|628.2|627.6|628.4|627.8|628.2|627.6|524
1640684320000|2021-12-28 09:38:40|628.4|627.8|628.4|627.9|628.4|627.9|628.4|627.8|0
1640684330000|2021-12-28 09:38:50|628.2|627.7|628.1|627.8|628.2|627.8|628|627.5|1333
1640684340000|2021-12-28 09:39:00|628.4|628.1|628.3|627.9|628.5|628.1|628.2|627.9|739
1640684370000|2021-12-28 09:39:30|628.4|628|628.6|628.2|628.6|628.2|628.4|628|802
1640764800000|2021-12-29 08:00:00|627.9|626.6|628.5|627.8|628.5|627.8|627.9|626.6|4234
1640764810000|2021-12-29 08:00:10|629|627.9|629.8|628.7|629.9|628.9|629|627.9|1859
1640764820000|2021-12-29 08:00:20|629.7|628.4|631.1|629.7|631.2|630.3|629.6|628.1|9447
1640764830000|2021-12-29 08:00:30|631.4|629.6|629.7|628.4|631.4|630.1|629.7|627.7|6779
1640764840000|2021-12-29 08:00:40|630|628.3|629.6|627.7|630|628.7|629.2|627.7|11895
1640764850000|2021-12-29 08:00:50|629.5|627.3|628|627.1|629.5|627.3|627|626.6|8000
1640764860000|2021-12-29 08:01:00|628.9|627.2|628.7|627.2|628.9|627.2|628|627.2|0
1640764870000|2021-12-29 08:01:10|628.6||628.8||628.9||628.6||0
1640764880000|2021-12-29 08:01:20|628.7|627.4|628.8|627.5|628.9|627.5|628|627.4|2200
1640764900000|2021-12-29 08:01:40|628.9|627.6|629.5|627.9|629.6|627.9|628.9|627.6|0
1640764910000|2021-12-29 08:01:50|629.4|628|629.6|628.3|629.6|628.3|629.2|628|0
1640764920000|2021-12-29 08:02:00|630|628.4|630|628.9|630|629.4|629.6|628.4|518
1640764930000|2021-12-29 08:02:10|630.5|629.2|631.2|630.1|631.3|630.1|630.4|629.2|4278
1640764940000|2021-12-29 08:02:20|630.6|630|630.5|629.3|630.6|630|630.4|628.9|0
1640764950000|2021-12-29 08:02:30|630.6|629.4|630.6|629.7|630.6|629.7|630.6|629.4|0
1640764960000|2021-12-29 08:02:40|631.1|629.8|631.1|630|631.1|630.3|631|629.8|2524
1640765010000|2021-12-29 08:03:30||630.2||630||630.5||629.9|3025
1640765020000|2021-12-29 08:03:40|631||631||631||631||0
1640765030000|2021-12-29 08:03:50|630.9|629.9|630.8|629.5|630.9|629.9|630.8|629.4|0
1640765040000|2021-12-29 08:04:00|630.9|629.9|631.1|630|631.1|630|630.9|629.9|337
1640765050000|2021-12-29 08:04:10|631||631.1||631.1||631||0
1640765060000|2021-12-29 08:04:20|631||631||631||631||0
1640765070000|2021-12-29 08:04:30|631.1|630.1|631.1|630.2|631.1|630.6|631.1|630.1|1535
1640765090000|2021-12-29 08:04:50||630.1||630.2||630.2||630.1|0
1640765110000|2021-12-29 08:05:10|631|630.1|631.1|630.1|631.1|630.1|631|630|0
1640765130000|2021-12-29 08:05:30|631|630|631|630|631|630|631|630|0
1640765140000|2021-12-29 08:05:40|630.9|629.5|630.8|629.5|630.9|629.5|630.8|629.4|402
1640765150000|2021-12-29 08:05:50|630.9|629.7|631.1|630.2|631.1|630.2|630.9|629.7|0
1640765160000|2021-12-29 08:06:00|631||630.9||631||630.9||0
1640765170000|2021-12-29 08:06:10||630.3||630.3||630.3||630.3|0
1640765180000|2021-12-29 08:06:20|630.8|630.2|630.6|629.6|630.8|630.2|630.6|629.5|1094
1640765200000|2021-12-29 08:06:40|630.5|629.3|629.7|628.7|630.5|629.5|629.6|628.2|15585
1640765210000|2021-12-29 08:06:50|630|628.8|630.8|630.3|630.8|630.3|630|628.8|4540
1640765220000|2021-12-29 08:07:00|630.7|630|630.7|629.8|630.7|630.3|630.7|629.8|0
1640765230000|2021-12-29 08:07:10|630.8|629.9|630.8|629.9|630.8|629.9|630.8|629.9|0
1640765240000|2021-12-29 08:07:20|630.7|630|630.7|630|630.8|630|630.7|630|0
1640765250000|2021-12-29 08:07:30|630.3|629.9|630.3|629.6|630.3|629.9|630.2|629.6|0
1640765260000|2021-12-29 08:07:40|630.2|629.5|630.2|629.3|630.2|629.5|630.2|629.3|0
1640765270000|2021-12-29 08:07:50|630.1|629.2|630|629.2|630.1|629.2|630|629.2|0
1640765280000|2021-12-29 08:08:00|629.9|629.1|629.9|628.8|629.9|629.1|629.9|628.8|0
1640765290000|2021-12-29 08:08:10|629|628.9|629.6|628.8|629.9|628.9|629|628.8|100
1640765320000|2021-12-29 08:08:40|629.5|628.7|629.3|628.7|629.6|629.1|629.3|628.7|3427
1640765330000|2021-12-29 08:08:50|||||||||500
1640765350000|2021-12-29 08:09:10|629.2|628.4|628.9|628.2|629.2|628.4|628.5|628.2|2275
1640765360000|2021-12-29 08:09:20||628.3||628.3||628.3||628.3|0
1640765370000|2021-12-29 08:09:30|628.4|628.4|628.8|628.2|628.9|628.4|628.4|628.2|5800
1640765380000|2021-12-29 08:09:40|628.4|627.9|628.3|627.8|628.4|627.9|628.3|627.8|800
1640765390000|2021-12-29 08:09:50|628.4|627.9|628.8|628.2|628.8|628.3|628.4|627.8|6497
1640765400000|2021-12-29 08:10:00|628.7|628.1|628.4|627.8|628.7|628.1|628.4|627.8|150
1640765410000|2021-12-29 08:10:10|628.6|627.9|629.2|628.7|629.3|628.7|628.6|627.9|1718
1640765420000|2021-12-29 08:10:20|629.3|628.8|630.3|629.8|630.4|629.8|629.3|628.8|9539
1640765430000|2021-12-29 08:10:30|630.2|629.7|630.3|629.7|630.3|629.7|629.9|629.3|705
1640765440000|2021-12-29 08:10:40|630.4|629.8|630.4|629.9|630.7|630|630.4|629.8|873
1640765450000|2021-12-29 08:10:50|630.3|629.7|630.6|630|630.6|630|630.2|629.6|1160
1640765460000|2021-12-29 08:11:00|630.3|630.1|630.2|629.5|630.7|630.1|630.2|629.5|15827
1640765470000|2021-12-29 08:11:10|630.3|629.6|631.3|630.5|631.4|630.5|630.1|629.6|2523
1640765480000|2021-12-29 08:11:20||630.6||630.8||630.9||630.6|0
1640765490000|2021-12-29 08:11:30|631.5|630.9|631.7|631.1|631.9|631.1|631.5|630.9|1035
1640765500000|2021-12-29 08:11:40|631.4|630.9|631.6|631|632|631.3|631|630.8|23947
1640765510000|2021-12-29 08:11:50|631.5|630.9|631.3|630.8|631.5|631|631.1|630.6|5594
1640765520000|2021-12-29 08:12:00|631.2|630.7|631.5|630.6|631.5|630.7|630.8|630.5|2479
1640765530000|2021-12-29 08:12:10|631.4||631.4||631.4||631.4||0
1640765540000|2021-12-29 08:12:20|631.6|630.7|631.2|630.7|631.8|631.1|630.9|630.6|5264
1640765550000|2021-12-29 08:12:30|631.1|630.6|631.2|630.5|631.2|630.6|630.8|630.4|747
1640765560000|2021-12-29 08:12:40|631.1||631.1||631.1||631.1||0
1640765570000|2021-12-29 08:12:50|631|630.4|631.3|630.9|631.3|630.9|630.9|630.3|4991
1640765580000|2021-12-29 08:13:00|631.2|630.8|631.5|631|631.5|631|631.1|630.7|1934
1640765590000|2021-12-29 08:13:10|631.6|630.9|631.4|630.9|631.8|630.9|631.4|630.9|0
1640765610000|2021-12-29 08:13:30|631.3|630.8|630.8|630.3|631.3|630.8|630.6|630.2|2521
1640765620000|2021-12-29 08:13:40|630.9|630.4|631|630.4|631|630.4|630.9|630.4|0
1640765630000|2021-12-29 08:13:50|630.9||630.9||630.9||630.9||0
1640765640000|2021-12-29 08:14:00|631|630.5|631|630.5|631|630.8|630.9|630.5|885
1640765650000|2021-12-29 08:14:10||630.6||630.6||630.6||630.6|0
1640765660000|2021-12-29 08:14:20|630.9|630.5|631.1|630.6|631.1|631|630.9|630.5|4543
1640765670000|2021-12-29 08:14:30|631.3|630.7|631.4|630.9|631.7|631.1|631.3|630.7|17596
1640765680000|2021-12-29 08:14:40|631.3|630.8|631.4|630.7|631.5|630.9|631|630.6|3371
1640765690000|2021-12-29 08:14:50||630.8||630.8||630.8||630.8|0
1640765700000|2021-12-29 08:15:00|631.5||631.5||631.6||631.5||0
1640765710000|2021-12-29 08:15:10|631.6|630.9|631.6|631|631.7|631|631.6|630.9|400
1640765720000|2021-12-29 08:15:20|631.5|631.1|632.1|631.5|632.4|632|631.5|631.1|12586
1640765730000|2021-12-29 08:15:30|631.7|631.8|631.7|631.4|631.7|631.8|631.7|631.1|3194
1640765740000|2021-12-29 08:15:40|631.9|631.5|631.9|631.6|632.2|631.9|631.9|631.4|27631
1640765750000|2021-12-29 08:15:50|631.8|631.4|631.8|631.4|631.8|631.4|631.8|631.2|2436
1640765760000|2021-12-29 08:16:00|631.7|631.2|631.4|630.9|631.7|631.2|631.4|630.9|1897
1640765770000|2021-12-29 08:16:10|631.5|631|631.8|631.3|631.8|631.3|631.5|631|1458
1640765780000|2021-12-29 08:16:20|631.7||631.7||631.7||631.7||1000
1640765810000|2021-12-29 08:16:50|631.6|631.1|631.5|631|631.6|631.1|631.5|631|250
1640765820000|2021-12-29 08:17:00|631.6|631.1|631.7|631.1|631.7|631.1|631.6|631.1|0
1640765830000|2021-12-29 08:17:10||631||631||631||631|0
1640765860000|2021-12-29 08:17:40|631.6|630.9|631.1|630.2|631.6|630.9|631.1|630.1|13719
1640765870000|2021-12-29 08:17:50|630.9|630.3|630.7|630.1|630.9|630.3|630.3|629.6|10400
1640765880000|2021-12-29 08:18:00|630.6|630.2|630.7|630.3|630.8|630.3|630.6|630.2|950
1640765890000|2021-12-29 08:18:10|630.8||630.7||630.8||630.7||0
1640765940000|2021-12-29 08:19:00|630.6|630.1|630|629.5|630.6|630.1|630|629.5|2223
1640765950000|2021-12-29 08:19:10|629.9||629.9||629.9||629.9||0
1640765960000|2021-12-29 08:19:20|629.8|629.4|629.7|629.4|629.8|629.4|629.6|629.4|810
1640765970000|2021-12-29 08:19:30|629.6|629.2|629.6|629|629.7|629.3|629.6|629|954
1640765980000|2021-12-29 08:19:40|629.5|628.9|628.8|628.4|629.5|628.9|628.8|628.4|2559
1640765990000|2021-12-29 08:19:50|628.7|628.3|628.5|628|628.7|628.3|628.5|628|2360
1640766000000|2021-12-29 08:20:00|628.6|628.1|628.7|628.3|628.8|628.4|628.5|628.1|3799
1640766010000|2021-12-29 08:20:10|628.8|628.4|628.8|628.4|628.8|628.4|628.8|628.4|400
1640766020000|2021-12-29 08:20:20|628.7|628.3|628.7|628.2|628.7|628.3|628.7|628.2|0
1640766030000|2021-12-29 08:20:30|628.8|628.7|629.1|628.7|629.1|628.9|628.7|628.2|25171
1640766040000|2021-12-29 08:20:40|629.2|628.8|629.3|628.9|629.4|628.9|629.2|628.8|1392
1640766050000|2021-12-29 08:20:50|629.4||629.3||629.4||629.3||0
1640766060000|2021-12-29 08:21:00|629.2|628.8|628.9|628.3|629.2|628.8|628.9|628.3|1344
1640766070000|2021-12-29 08:21:10|628.8|628.4|628.8|628.3|628.8|628.4|628.8|628.3|0
1640766090000|2021-12-29 08:21:30|628.7|628.4|628.7|628.3|628.8|628.4|628.7|628.3|0
1640766100000|2021-12-29 08:21:40|628.5|628.1|628.4|628.1|628.5|628.1|628.4|628|190
1640766110000|2021-12-29 08:21:50||628||628||628||628|0
1640766120000|2021-12-29 08:22:00|628.5|628.1|629.1|628.3|629.1|628.3|628.5|628.1|3665
1640766130000|2021-12-29 08:22:10|628.2|628.1|628.6|628.1|629.1|628.3|628.2|628.1|11350
1640766140000|2021-12-29 08:22:20|628.3|628|628.2|627.6|628.3|628|628.2|627.5|2120
1640766150000|2021-12-29 08:22:30|628.1|627.4|628|627.2|628.1|627.4|628|627.2|0
1640766160000|2021-12-29 08:22:40|627.9|627|627.4|627|627.9|627|627.3|627|740
1640766170000|2021-12-29 08:22:50|627.3|626.8|627.3|627|627.3|627|627.2|626.6|245
1640766180000|2021-12-29 08:23:00|627.4|626.9|627.4|627|627.4|627|627.2|626.6|91
1640766200000|2021-12-29 08:23:20|627.3|626.8|627.1|626.5|627.3|626.8|627.1|626.5|36
1640766240000|2021-12-29 08:24:00|627|626.4|626.7|626.4|627|626.4|626.7|626.4|240
1640766250000|2021-12-29 08:24:10|626.6|626.2|626.4|626|626.6|626.2|626.4|626|300
1640766260000|2021-12-29 08:24:20|626.5|626.2|626.7|626.3|626.7|626.3|626.5|626.2|3141
1640766270000|2021-12-29 08:24:30|626.6|626.2|626.6|626.2|626.6|626.2|626.6|626.2|0
1640766280000|2021-12-29 08:24:40|626.5|626|626.1|625.7|626.5|626|626|625.7|5018
1640766300000|2021-12-29 08:25:00|625.7|625.6|626.1|625.6|626.1|625.9|625.7|625.6|12095
1640766310000|2021-12-29 08:25:10|626|625.5|627|626.3|627|626.3|626|625.4|2076
1640766320000|2021-12-29 08:25:20|627.1|626.4|627.1|626.5|627.1|626.5|627.1|626.4|220
1640766330000|2021-12-29 08:25:30|627|626.3|627.1|626.7|627.1|626.7|626.8|626.2|3895
1640766340000|2021-12-29 08:25:40|627.3|626.8|627.9|627.4|627.9|627.4|627.2|626.8|4268
1640766350000|2021-12-29 08:25:50|627.8|627.2|627.8|627.3|627.9|627.4|627.8|627.2|2000
1640766360000|2021-12-29 08:26:00||627.2||627.2||627.2||627.2|0
1640766380000|2021-12-29 08:26:20|627.9|627.3|627.8|627.3|627.9|627.3|627.8|627.3|0
1640766390000|2021-12-29 08:26:30|627.7|627.2|627.6|627|627.7|627.2|627.6|627|200
1640766440000|2021-12-29 08:27:20||627.1||627.1||627.1||627.1|0
1640766450000|2021-12-29 08:27:30||627||627||627||627|0
1640766470000|2021-12-29 08:27:50|627.5|626.9|626.6|626.2|627.5|626.9|626.6|626.1|52384
1640766500000|2021-12-29 08:28:20|626.5|626.1|626.2|625.8|626.5|626.1|626.2|625.8|2669
1640766510000|2021-12-29 08:28:30|626.3|625.7|626.6|626.2|626.6|626.2|626.3|625.6|1764
1640766520000|2021-12-29 08:28:40||626.3||626.4||626.4||626.2|774
1640766530000|2021-12-29 08:28:50|626.8|626.5|627.2|626.6|627.2|626.7|626.7|626.5|0
1640766540000|2021-12-29 08:29:00|627.3|626.7|627.2|626.9|627.3|626.9|627.2|626.7|0
1640766550000|2021-12-29 08:29:10|627.1|626.8|626.8|626.5|627.1|626.8|626.8|626.2|1419
1640766560000|2021-12-29 08:29:20|626.7|626.3|626.6|626.1|626.7|626.3|626.6|625.9|1655
1640766570000|2021-12-29 08:29:30|626.5|625.9|626.2|625.9|626.5|625.9|626.2|625.7|619
1640766580000|2021-12-29 08:29:40|626.1|625.7|626|625.5|626.1|625.7|626|625.4|844
1640766590000|2021-12-29 08:29:50|626.1||626||626.1||626||0
1640766600000|2021-12-29 08:30:00|625.9|625.3|625.8|625.5|625.9|625.5|625.7|625.2|872
1640766610000|2021-12-29 08:30:10|626|625.6|626.4|625.8|626.4|625.8|626|625.6|2247
1640766620000|2021-12-29 08:30:20||625.7||625.8||625.8||625.7|0
1640766630000|2021-12-29 08:30:30|626.3||626.2||626.3||626.2||0
1640766640000|2021-12-29 08:30:40|626.3|625.9|626.2|625.8|626.3|625.9|626.2|625.7|1410
1640766650000|2021-12-29 08:30:50|626.3|625.7|626.5|626|626.5|626|626.3|625.7|4961
1640766670000|2021-12-29 08:31:10|626.6|626.1|626.8|626.2|626.8|626.2|626.6|626.1|0
1640766690000|2021-12-29 08:31:30|626.7|626.3|627|626.4|627|626.4|626.7|626.3|0
1640766720000|2021-12-29 08:32:00||626.5||626.6||626.6||626.5|0
1640766730000|2021-12-29 08:32:10|626.9|626.7|627.2|626.7|627.2|626.9|626.9|626.7|3934
1640766750000|2021-12-29 08:32:30|627.4|626.8|627.6|627.1|627.6|627.1|627.4|626.8|2079
1640766760000|2021-12-29 08:32:40|627.5||627.5||627.5||627.5||0
1640766770000|2021-12-29 08:32:50|627.4|627|627.4|627|627.4|627|627.3|626.8|609
1640766780000|2021-12-29 08:33:00|627.3|626.9|627.2|626.9|627.3|626.9|627.1|626.7|384
1640766790000|2021-12-29 08:33:10|627.1|626.7|627.1|626.4|627.1|626.7|627.1|626.4|48
1640766820000|2021-12-29 08:33:40|627|626.6|627.3|626.9|627.3|627|627|626.6|1392
1640766830000|2021-12-29 08:33:50|627.5|627.2|627.7|627.2|627.7|627.2|627.5|627.2|1733
1640766840000|2021-12-29 08:34:00|627.8|627.3|627.8|627.3|627.8|627.3|627.7|627.2|60
1640766850000|2021-12-29 08:34:10|627.9|627.4|627.8|627.4|627.9|627.4|627.8|627.4|45
1640766860000|2021-12-29 08:34:20|627.9|627.5|627.6|627.2|628.1|627.6|627.6|627.2|1739
1640766870000|2021-12-29 08:34:30|627.5||627.6||627.6||627.5||0
1640766880000|2021-12-29 08:34:40|627.7|627.3|627.7|627.3|627.7|627.3|627.6|627.2|0
1640766890000|2021-12-29 08:34:50|627.6|627.2|627.8|627.3|627.8|627.3|627.6|627.2|0
1640766900000|2021-12-29 08:35:00||627.4||627.2||627.4||627.2|0
1640766910000|2021-12-29 08:35:10|627.2|627.1|627.6|626.9|628|627.5|627.2|626.9|4900
1640766960000|2021-12-29 08:36:00||627||627||627||627|0
1640766970000|2021-12-29 08:36:10||626.9||626.9||626.9||626.9|0
1640766980000|2021-12-29 08:36:20|627.5|627|627.3|626.9|627.5|627|627.3|626.9|0
1640766990000|2021-12-29 08:36:30|627.4|627|627.3|627|627.4|627|627.3|627|0
1640767000000|2021-12-29 08:36:40|627.4|627.1|627.6|627.2|627.6|627.3|627.4|627.1|1228
1640767010000|2021-12-29 08:36:50|627.5|627.1|627.5|627|627.5|627.1|627.5|626.9|1533
1640767030000|2021-12-29 08:37:10|627.4|626.9|626.7|626|627.4|626.9|626.7|626|2361
1640767050000|2021-12-29 08:37:30||626.1||626.1||626.1||626.1|0
1640767060000|2021-12-29 08:37:40|626.6|626|627|626.6|627|626.7|626.5|626|4237
1640767070000|2021-12-29 08:37:50|626.9|626.5|627|626.6|627|626.6|626.9|626.3|0
1640767080000|2021-12-29 08:38:00|626.9|626.5|626.7|626.2|626.9|626.5|626.7|626.2|2000
1640767090000|2021-12-29 08:38:10|626.5|626.1|625.9|625.5|626.5|626.1|625.9|625.5|14473
1640767100000|2021-12-29 08:38:20|626|625.6|625.7|625.2|626|625.6|625.7|625.2|1211
1640767110000|2021-12-29 08:38:30|625.8|625.3|625.9|625.3|625.9|625.4|625.7|625.3|0
1640767120000|2021-12-29 08:38:40|||||||||10
1640767160000|2021-12-29 08:39:20||625.4||625.4||625.4||625.4|0
1640767170000|2021-12-29 08:39:30|625.8||625.8||625.8||625.8||0
1640767180000|2021-12-29 08:39:40|625.9|625.3|625.6|625.2|625.9|625.4|625.6|625.2|1419
1640767190000|2021-12-29 08:39:50|625.7|625.3|625.7|625.3|625.7|625.3|625.6|625.2|400
1640767200000|2021-12-29 08:40:00|625.6|625.2|625.7|625.2|625.7|625.2|625.6|625.2|0
1640767210000|2021-12-29 08:40:10|625.6|625.1|625.6|625.1|625.6|625.1|625.6|625.1|0
1640767220000|2021-12-29 08:40:20|625.8|625.2|626.7|626.1|626.7|626.1|625.8|625.2|8121
1640767230000|2021-12-29 08:40:30|626.8||626.7||626.8||626.7||0
1640767240000|2021-12-29 08:40:40|626.8||626.8||626.8||626.8||0
1640767250000|2021-12-29 08:40:50|626.7|626.2|626.9|626.3|626.9|626.3|626.7|626.2|0
1640767270000|2021-12-29 08:41:10|626.7|626.2|626.9|626.3|626.9|626.3|626.6|626.2|0
1640767280000|2021-12-29 08:41:20|627|626.4|627.6|626.9|627.6|626.9|626.9|626.4|1835
1640767290000|2021-12-29 08:41:30|627.5||627.5||627.5||627.5||0
1640767300000|2021-12-29 08:41:40|627.3|626.8|627.2|626.8|627.3|626.8|627.2|626.8|0
1640767310000|2021-12-29 08:41:50|627.1|626.7|627|626.5|627.1|626.9|627|626.5|614
1640767330000|2021-12-29 08:42:10||626.4||626.3||626.4||626.3|0
1640767350000|2021-12-29 08:42:30|626.9|626.2|626.6|626.1|626.9|626.2|626.6|626.1|0
1640767360000|2021-12-29 08:42:40|626.5||626.6||626.6||626.5||25
1640767370000|2021-12-29 08:42:50|626.7||626.6||626.7||626.6||0
1640767380000|2021-12-29 08:43:00|626.7||626.7||626.7||626.7||0
1640767390000|2021-12-29 08:43:10|626.1|626|626.6|626.1|626.7|626.1|626.1|626|16000
1640767410000|2021-12-29 08:43:30|626.5|626|626.4|626|626.5|626|626.4|626|0
1640767420000|2021-12-29 08:43:40|626.3|625.8|626.1|625.6|626.3|625.8|626.1|625.6|114
1640767430000|2021-12-29 08:43:50|626|625.4|626.1|625.5|626.1|625.5|626|625.4|0
1640767440000|2021-12-29 08:44:00|626||626.1||626.1||626||0
1640767450000|2021-12-29 08:44:10|626.2||626||626.2||626||0
1640767460000|2021-12-29 08:44:20|625.9|625.3|625.6|625.1|625.9|625.3|625.6|625.1|200
1640767470000|2021-12-29 08:44:30|625.8|625.2|625.9|625.4|625.9|625.5|625.7|625.2|1201
1640767480000|2021-12-29 08:44:40|625.8||625.8||625.8||625.8||0
1640767500000|2021-12-29 08:45:00|625.9|625.5|625.7|625.1|625.9|625.5|625.7|625.1|1600
1640767530000|2021-12-29 08:45:30|625.6||625.6||625.6||625.6||300
1640767550000|2021-12-29 08:45:50|625.8|625.2|626.3|625.8|626.3|625.8|625.8|625.2|3556
1640767560000|2021-12-29 08:46:00|626.2|625.7|626|625.6|626.2|625.8|626|625.6|0
1640767570000|2021-12-29 08:46:10|626.1|625.7|626.2|625.8|626.2|625.8|626.1|625.7|1
1640767580000|2021-12-29 08:46:20|626.3|625.9|626.3|625.9|626.3|625.9|626.3|625.9|0
1640767590000|2021-12-29 08:46:30|626.2|625.8|626.2|625.8|626.2|625.8|626.2|625.8|0
1640767600000|2021-12-29 08:46:40||625.9||625.8||625.9||625.8|0
1640767610000|2021-12-29 08:46:50|626.1|625.6|625.8|625.6|626.1|625.8|625.8|625.6|185
1640767630000|2021-12-29 08:47:10|625.9||625.9||625.9||625.9||0
1640767640000|2021-12-29 08:47:20|625.8||625.9||625.9||625.8||0
1640767650000|2021-12-29 08:47:30|625.8|625.7|625.9|625.6|625.9|625.7|625.8|625.6|435
1640767670000|2021-12-29 08:47:50|625.8||625.9||625.9||625.8||0
1640767680000|2021-12-29 08:48:00|625.8||625.8||625.8||625.8||0
1640767700000|2021-12-29 08:48:20|625.7|625.4|625.7|625.3|625.8|625.6|625.7|625.3|513
1640767740000|2021-12-29 08:49:00|625.6|625.1|625.3|625|625.6|625.2|625.3|625|160
1640767760000|2021-12-29 08:49:20|625.2|624.9|624.9|624.6|625.2|624.9|624.6|624.3|16933
1640767770000|2021-12-29 08:49:30|624.8|624.5|624.7|624.3|624.8|624.5|624.7|624.3|0
1640767780000|2021-12-29 08:49:40|624.6|624.2|624.6|624.3|624.6|624.3|624.5|624|782
1640767790000|2021-12-29 08:49:50|624.7|624.4|624.8|624.5|624.8|624.5|624.7|624.4|1202
1640767810000|2021-12-29 08:50:10|624.7|624.6|624.7|624.5|624.7|624.6|624.7|624.5|0
1640767820000|2021-12-29 08:50:20|624.8|624.6|625.3|624.8|625.4|624.8|624.7|624.6|1492
1640767830000|2021-12-29 08:50:30|625.4||625.2||625.4||625.2||0
1640767840000|2021-12-29 08:50:40|625.3|624.7|625.2|624.8|625.3|624.8|625.2|624.7|0
1640767850000|2021-12-29 08:50:50|625.3|624.9|625.7|625.3|625.8|625.5|625.3|624.9|4580
1640767860000|2021-12-29 08:51:00|625.6|625.2|626.1|625.6|626.1|625.6|625.6|625.2|1772
1640767880000|2021-12-29 08:51:20|626.2|625.7|626.3|625.9|626.4|625.9|626.1|625.7|990
1640767890000|2021-12-29 08:51:30|626.4|626|626.4|626|626.6|626.3|626.4|626|1602
1640767900000|2021-12-29 08:51:40||625.9||626||626||625.9|0
1640767910000|2021-12-29 08:51:50|626.3|625.9|626|625.6|626.3|626|626|625.6|598
1640767920000|2021-12-29 08:52:00||625.7||625.7||625.7||625.7|0
1640767930000|2021-12-29 08:52:10|626.1|625.8|626.2|625.8|626.2|625.8|626.1|625.8|0
1640767940000|2021-12-29 08:52:20|626.3|625.9|626.3|625.9|626.3|625.9|626.3|625.9|0
1640767950000|2021-12-29 08:52:30|626.2|625.8|626.3|625.9|626.3|625.9|626.2|625.8|0
1640767960000|2021-12-29 08:52:40|626.2|626|626.3|625.9|626.3|626|626.1|625.9|882
1640767980000|2021-12-29 08:53:00|626.2|625.8|626.3|626|626.3|626|626|625.7|5000
1640767990000|2021-12-29 08:53:10|626.2|625.9|625.8|625.5|626.2|625.9|625.8|625.5|626
1640768000000|2021-12-29 08:53:20|625.9|625.6|625.9|625.5|626|625.7|625.7|625.5|0
1640768010000|2021-12-29 08:53:30|625.7|625.4|625.6|625.3|625.7|625.5|625.5|625.3|1500
1640768020000|2021-12-29 08:53:40|625.7|625.4|625.7|625.4|625.7|625.4|625.7|625.4|0
1640768030000|2021-12-29 08:53:50|625.6|625.3|625.4|625|625.6|625.3|625.4|625|0
1640768040000|2021-12-29 08:54:00|625.3|624.9|625|624.7|625.3|624.9|625|624.7|0
1640768050000|2021-12-29 08:54:10|624.9|624.6|624.9|624.6|624.9|624.6|624.7|624.5|1048
1640768060000|2021-12-29 08:54:20|624.8||624.8||624.8||624.8||0
1640768070000|2021-12-29 08:54:30|624.7|624.4|624.7|624.3|624.7|624.4|624.6|624.2|672
1640768080000|2021-12-29 08:54:40|624.6|624.2|624.6|624.2|624.6|624.2|624.4|624.1|0
1640768100000|2021-12-29 08:55:00|624.3|624.1|624.3|623.9|624.3|624.1|624.1|623.9|8572
1640768110000|2021-12-29 08:55:10|624.5|624|624.6|624.2|624.6|624.2|624.5|624|1241
1640768120000|2021-12-29 08:55:20|624.5||624.6||624.6||624.5||0
1640768130000|2021-12-29 08:55:30|624.5||624.6||624.6||624.5||70
1640768150000|2021-12-29 08:55:50||624.3||624.3||624.3||624.3|0
1640768160000|2021-12-29 08:56:00|624.7|624.4|624.7|624.3|624.9|624.6|624.7|624.3|1189
1640768170000|2021-12-29 08:56:10|624.8|624.4|624.8|624.4|624.8|624.4|624.8|624.4|0
1640768180000|2021-12-29 08:56:20|624.9|624.5|624.9|624.5|624.9|624.5|624.9|624.5|19
1640768190000|2021-12-29 08:56:30||624.6||624.5||624.7||624.5|1269
1640768200000|2021-12-29 08:56:40|624.8|624.6|624.9|624.6|624.9|624.6|624.8|624.6|240
1640768210000|2021-12-29 08:56:50|624.8|624.5|624.8|624.4|624.8|624.5|624.8|624.3|0
1640768220000|2021-12-29 08:57:00||624.5||624.5||624.5||624.5|0
1640768230000|2021-12-29 08:57:10||624.4||624.4||624.4||624.4|0
1640768240000|2021-12-29 08:57:20|624.9|624.5|624.9|624.6|624.9|624.6|624.9|624.5|0
1640768250000|2021-12-29 08:57:30|625.1|625|624.9|624.6|625.1|625|624.5|624.4|14494
1640768260000|2021-12-29 08:57:40|624.8|624.5|624.8|624.5|624.9|624.6|624.8|624.5|782
1640768270000|2021-12-29 08:57:50|624.7|624.6|624.5|624.2|624.7|624.6|624.5|624.1|2307
1640768280000|2021-12-29 08:58:00|624.6|624.3|624.6|624.2|624.6|624.4|624.5|624.2|16
1640768290000|2021-12-29 08:58:10|624.5|624.1|624.3|624|624.5|624.1|624.3|624|0
1640768300000|2021-12-29 08:58:20|624.4|624.1|624.4|624|624.4|624.1|624.4|624|68
1640768310000|2021-12-29 08:58:30|624.5|624.1|624.5|624.2|624.6|624.2|624.5|624.1|482
1640768320000|2021-12-29 08:58:40|624.6|624.3|624.6|624.3|624.6|624.3|624.6|624.3|0
1640768330000|2021-12-29 08:58:50||624.4||624.4||624.4||624.4|25
1640768340000|2021-12-29 08:59:00|624.8|624.5|625.1|624.7|625.2|624.7|624.8|624.5|2982
1640768350000|2021-12-29 08:59:10|625.2||625.2||625.2||625.2||0
1640768360000|2021-12-29 08:59:20|625.3|624.8|625.3|625|625.4|625.1|625.3|624.8|1082
1640768380000|2021-12-29 08:59:40|625.2|624.9|625|624.7|625.2|624.9|625|624.7|1982
1640768390000|2021-12-29 08:59:50|625.1|624.8|625.1|624.9|625.2|624.9|624.9|624.6|2631
1640768400000|2021-12-29 09:00:00||624.8||624.8||624.9||624.8|0
1640768410000|2021-12-29 09:00:10|625|624.7|625|624.7|625.1|624.7|624.9|624.7|0
1640768420000|2021-12-29 09:00:20|625.1|624.8|625|624.7|625.1|624.8|625|624.7|0
1640768430000|2021-12-29 09:00:30|625.1|624.8|625.1|624.8|625.1|624.8|625.1|624.8|0
1640768440000|2021-12-29 09:00:40|625.2|625|625.4|625.1|625.4|625.2|625.2|625|1416
1640768450000|2021-12-29 09:00:50|625.3|625|625.1|624.9|625.3|625|625.1|624.8|7982
1640768460000|2021-12-29 09:01:00||624.8||624.8||624.8||624.7|0
1640768470000|2021-12-29 09:01:10|625|624.7|624.9|624.5|625|624.7|624.7|624.4|7014
1640768480000|2021-12-29 09:01:20|624.8|624.4|624.6|624.2|624.8|624.4|624.6|624.2|0
1640768490000|2021-12-29 09:01:30||624.1||624.2||624.2||624.1|0
1640768500000|2021-12-29 09:01:40|624.5|624.1|624.5|624.1|624.5|624.1|624.5|624.1|0
1640768510000|2021-12-29 09:01:50|624.4|624|624.3|624|624.4|624.1|624.3|624|401
1640768530000|2021-12-29 09:02:10|624.2|623.9|624.2|624|624.4|624.1|623.9|623.7|13497
1640768550000|2021-12-29 09:02:30||623.9||624||624||623.9|0
1640768560000|2021-12-29 09:02:40|624.3|624.1|624.3|624|624.6|624.3|624.3|624|1012
1640768570000|2021-12-29 09:02:50|624.4|624.1|624.5|624.1|624.5|624.1|624.4|624.1|0
1640768580000|2021-12-29 09:03:00|624.6|624.2|624.6|624.4|624.6|624.4|624.6|624.2|400
1640768590000|2021-12-29 09:03:10|624.5|624.3|624.5|624.1|624.5|624.3|624.4|624.1|482
1640768620000|2021-12-29 09:03:40|624.4|624|624.3|624|624.4|624|624.2|623.9|0
1640768630000|2021-12-29 09:03:50|624.2||624.2||624.2||624.2||0
1640768640000|2021-12-29 09:04:00|624.3|623.9|624.4|624.1|624.4|624.2|624.3|623.9|482
1640768650000|2021-12-29 09:04:10|624.3||624.4||624.4||624.3||0
1640768660000|2021-12-29 09:04:20|624.3|623.9|624.4|624.2|624.4|624.2|624.2|623.9|1555
1640768670000|2021-12-29 09:04:30|624.6|624.3|624.5|624.2|624.6|624.3|624.3|624.2|1659
1640768680000|2021-12-29 09:04:40|624.6|624.3|624.7|624.5|624.7|624.5|624.6|624.3|1172
1640768690000|2021-12-29 09:04:50|624.6|624.4|624.6|624.3|624.6|624.4|624.6|624.3|163
1640768700000|2021-12-29 09:05:00|624.5|624.4|624.8|624.5|624.8|624.5|624.5|624.4|670
1640768710000|2021-12-29 09:05:10|624.7||624.8||624.8||624.7||0
1640768720000|2021-12-29 09:05:20|624.9|624.6|624.9|624.6|625|624.7|624.7|624.5|1509
1640768730000|2021-12-29 09:05:30|624.8|624.5|624.6|624.3|624.9|624.5|624.6|624.3|621
1640768740000|2021-12-29 09:05:40|624.5|624.2|624.5|624.2|624.5|624.2|624.4|624.1|1364
1640768760000|2021-12-29 09:06:00|624.4|624.1|624.5|624.2|624.5|624.2|624.1|623.8|1219
1640768770000|2021-12-29 09:06:10|624.7|624.3|625|624.8|625|624.8|624.6|624.3|3909
1640768780000|2021-12-29 09:06:20|625.2|624.9|624.7|624.5|625.2|624.9|624.7|624.5|2532
1640768790000|2021-12-29 09:06:30|624.6|624.4|624.3|623.9|624.6|624.4|624.1|623.8|1185
1640768800000|2021-12-29 09:06:40|624.4|624|624.3|623.9|624.4|624|624.3|623.9|0
1640768820000|2021-12-29 09:07:00|624.2|623.8|624.1|623.8|624.2|623.9|624.1|623.8|0
1640768830000|2021-12-29 09:07:10|624|623.7|623.8|623.4|624|623.7|623.7|623.4|1117
1640768840000|2021-12-29 09:07:20|623.9|623.5|623.8|623.5|623.9|623.5|623.8|623.5|0
1640768850000|2021-12-29 09:07:30||623.4||623.5||623.5||623.4|0
1640768870000|2021-12-29 09:07:50|623.7|623.4|623.7|623.4|623.7|623.4|623.7|623.4|0
1640768880000|2021-12-29 09:08:00|623.6|623.3|623.5|623.1|623.6|623.3|623.4|623.1|1049
1640768890000|2021-12-29 09:08:10|623.4|623|623.4|623|623.4|623|623.4|623|0
1640768900000|2021-12-29 09:08:20|623.3||623.3||623.3||623.2||250
1640768910000|2021-12-29 09:08:30|623.2|623.1|623.3|623|623.4|623.1|623.2|623|3362
1640768930000|2021-12-29 09:08:50|623.2|622.9|622.9|622.6|623.2|623.1|622.8|622.5|17242
1640768940000|2021-12-29 09:09:00|622.8|622.7|623|622.7|623|622.7|622.8|622.7|2554
1640768950000|2021-12-29 09:09:10|622.9|622.6|622.8|622.4|622.9|622.6|622.6|622.3|1808
1640768960000|2021-12-29 09:09:20|622.9|622.5|622.7|622.3|623|622.6|622.7|622.3|160
1640768980000|2021-12-29 09:09:40|622.9|622.5|622.8|622.5|623|622.6|622.6|622.3|5751
1640769000000|2021-12-29 09:10:00|622.7|622.4|622.7|622.4|622.7|622.4|622.7|622.4|0
1640769010000|2021-12-29 09:10:10|622.8|622.5|622.8|622.5|622.8|622.5|622.8|622.5|0
1640769030000|2021-12-29 09:10:30|622.7|622.4|622.7|622.4|622.8|622.4|622.7|622.4|0
1640769060000|2021-12-29 09:11:00|622.9|622.5|623|622.8|623.2|623|622.9|622.5|4101
1640769070000|2021-12-29 09:11:10|622.9|622.7|622.9|622.5|622.9|622.7|622.9|622.5|1316
1640769080000|2021-12-29 09:11:20|||||||||100
1640769090000|2021-12-29 09:11:30|622.8|622.4|623.1|622.7|623.1|622.8|622.8|622.3|0
1640769100000|2021-12-29 09:11:40|623|622.8|623.1|622.7|623.1|622.8|623|622.6|500
1640769120000|2021-12-29 09:12:00|623|622.6|622.6|622.3|623|622.6|622.6|622.2|171
1640769130000|2021-12-29 09:12:10|622.7||622.7||622.7||622.7||0
1640769160000|2021-12-29 09:12:40|622.6|622.2|622.7|622.3|622.7|622.3|622.6|622.2|810
1640769170000|2021-12-29 09:12:50|622.9|622.4|622.5|622.3|622.9|622.7|622.5|622.2|6506
1640769180000|2021-12-29 09:13:00|622.6|622.4|622.6|622.4|622.7|622.5|622.6|622.4|1165
1640769190000|2021-12-29 09:13:10|622.7|622.3|622.7|622.4|622.7|622.6|622.7|622.3|3388
1640769210000|2021-12-29 09:13:30|622.8|622.5|623.1|622.7|623.2|622.9|622.8|622.5|1728
1640769220000|2021-12-29 09:13:40|623.2|622.8|623.2|622.8|623.2|622.8|623.2|622.8|0
1640769230000|2021-12-29 09:13:50|623.1|622.7|623.4|623|623.4|623.1|622.9|622.6|6422
1640769240000|2021-12-29 09:14:00|623.3|623.1|623.6|623.3|623.6|623.3|623.2|623.1|866
1640769250000|2021-12-29 09:14:10|623.7|623.4|623.5|623.4|623.9|623.6|623.5|623.2|3025
1640769260000|2021-12-29 09:14:20|623.6||623.6||623.6||623.6||0
1640769270000|2021-12-29 09:14:30|623.7||623.7||623.7||623.7||0
1640769280000|2021-12-29 09:14:40|623.6|623.2|623.6|623.3|623.6|623.3|623.5|623.2|37
1640769290000|2021-12-29 09:14:50|623.5|623.2|623.5|623.2|623.5|623.2|623.5|623.2|0
1640769300000|2021-12-29 09:15:00|623.6|623.3|623.6|623.3|623.6|623.3|623.5|623.2|0
1640769310000|2021-12-29 09:15:10|623.5|623.2|623.6|623.3|623.6|623.3|623.5|623.2|0
1640769320000|2021-12-29 09:15:20|623.5|623.2|623.6|623.1|623.6|623.2|623.2|623|2882
1640769340000|2021-12-29 09:15:40|623.7|623.2|624|623.7|624|623.7|623.7|623.2|3807
1640769350000|2021-12-29 09:15:50|624.1|623.6|624.3|623.9|624.3|624.1|624.1|623.6|5820
1640769360000|2021-12-29 09:16:00|624.4|624|624.6|624.2|624.6|624.3|624.4|624|1170
1640769370000|2021-12-29 09:16:10|624.5|624.3|624.8|624.4|624.8|624.5|624.5|624.2|0
1640769380000|2021-12-29 09:16:20|624.9|624.5|625|624.5|625|624.5|624.7|624.4|0
1640769390000|2021-12-29 09:16:30|624.9||624.9||624.9||624.9||0
1640769400000|2021-12-29 09:16:40|625.1||625.1||625.1||625.1||0
1640769410000|2021-12-29 09:16:50|625|624.6|625|624.7|625.1|624.7|624.9|624.6|2082
1640769430000|2021-12-29 09:17:10||624.8||624.8||624.8||624.7|0
1640769440000|2021-12-29 09:17:20|624.9|624.7|624.9|624.7|624.9|624.7|624.9|624.7|0
1640769450000|2021-12-29 09:17:30|624.8|624.6|624.7|624.4|624.8|624.6|624.6|624.4|2006
1640769460000|2021-12-29 09:17:40|624.6|624.3|624.6|624.3|624.6|624.3|624.6|624.3|0
1640769500000|2021-12-29 09:18:20|624.5|624.2|624.8|624.4|624.9|624.5|624.4|624.2|938
1640769510000|2021-12-29 09:18:30|624.7|624.3|624.4|624.2|624.7|624.3|624.4|624.2|358
1640769520000|2021-12-29 09:18:40|624.3|624.1|624.5|624.1|624.6|624.3|624.3|624|1169
1640769530000|2021-12-29 09:18:50|624.6|624.2|624.7|624.3|624.8|624.3|624.6|624.2|582
1640769540000|2021-12-29 09:19:00|624.8||624.8||624.8||624.8||0
1640769560000|2021-12-29 09:19:20|624.7|624.4|624.5|624.1|624.7|624.5|624.4|624.1|205
1640769570000|2021-12-29 09:19:30|624.4|624.2|624.5|624.1|624.5|624.2|624.1|623.8|13166
1640769580000|2021-12-29 09:19:40|624.4||624.4||624.4||624.4||0
1640769600000|2021-12-29 09:20:00|624.3|623.9|623.9|623.5|624.3|623.9|623.9|623.5|124
1640769610000|2021-12-29 09:20:10|624|623.6|624.4|624.2|624.4|624.2|624|623.6|482
1640769620000|2021-12-29 09:20:20|624.6|624.3|624.8|624.4|624.9|624.4|624.6|624.3|742
1640769630000|2021-12-29 09:20:30|624.9||624.9||624.9||624.9||0
1640769640000|2021-12-29 09:20:40|625|624.5|625|624.8|625|624.8|624.9|624.5|0
1640769650000|2021-12-29 09:20:50||624.7||624.7||624.7||624.7|0
1640769660000|2021-12-29 09:21:00|624.9|624.6|625.2|624.9|625.2|624.9|624.7|624.5|1959
1640769670000|2021-12-29 09:21:10|625.1|624.8|625.2|624.8|625.2|624.9|625.1|624.8|0
1640769680000|2021-12-29 09:21:20|625.3|624.9|625.5|625.1|625.7|625.4|625.3|624.9|6704
1640769690000|2021-12-29 09:21:30|625.4|625|625.4|625.1|625.4|625.1|625.3|625|0
1640769700000|2021-12-29 09:21:40||625.2||625.1||625.2||625|0
1640769710000|2021-12-29 09:21:50||625||625.1||625.1||625|0
1640769730000|2021-12-29 09:22:10|625.5||625.5||625.5||625.5||0
1640769770000|2021-12-29 09:22:50|625.4|625|625.4|625.1|625.4|625.1|625.4|625|1000
1640769780000|2021-12-29 09:23:00|625.5||625.5||625.5||625.5||0
1640769790000|2021-12-29 09:23:10|625.4||625.4||625.4||625.4||0
1640769810000|2021-12-29 09:23:30|625.5|625.2|625.7|625.3|625.7|625.5|625.5|625.2|728
1640769830000|2021-12-29 09:23:50|625.9|625.4|626|625.8|626|625.8|625.9|625.4|1334
1640769840000|2021-12-29 09:24:00|625.9|625.7|625.9|625.7|626|625.8|625.9|625.7|220
1640769850000|2021-12-29 09:24:10|626|626|625.7|625.5|626.2|626.1|625.7|625.5|60035
1640769860000|2021-12-29 09:24:20|625.8||625.8||625.8||625.8||0
1640769870000|2021-12-29 09:24:30|625.7||625.7||625.7||625.7||0
1640769890000|2021-12-29 09:24:50|625.8|625.6|626.1|625.8|626.2|625.8|625.8|625.6|3137
1640769900000|2021-12-29 09:25:00|626|625.7|625.9|625.6|626|625.7|625.9|625.5|0
1640769910000|2021-12-29 09:25:10|626||626||626||626||0
1640769920000|2021-12-29 09:25:20|625.9|625.7|625.5|625.2|625.9|625.7|625.5|625.2|722
1640769930000|2021-12-29 09:25:30|625.4|625|624.9|624.5|625.4|625|624.9|624.5|1168
1640769940000|2021-12-29 09:25:40|624.8|624.6|624.8|624.4|624.8|624.6|624.8|624.4|0
1640769950000|2021-12-29 09:25:50|624.7|624.5|624.6|624.3|624.7|624.5|624.6|624.2|920
1640769960000|2021-12-29 09:26:00|624.5|624.2|624.5|624.1|624.5|624.2|624.5|624.1|0
1640769970000|2021-12-29 09:26:10|624.6|624.2|624.6|624.2|624.6|624.2|624.6|624.2|0
1640769980000|2021-12-29 09:26:20|624.5|624.1|624.7|624.4|624.7|624.4|624.5|624.1|0
1640769990000|2021-12-29 09:26:30|624.6|624.3|624.1|623.8|624.6|624.3|623.7|623.4|28665
1640770000000|2021-12-29 09:26:40|624||624||624.1||624||0
1640770010000|2021-12-29 09:26:50|623.9|623.6|624|623.8|624|623.8|623.8|623.5|11
1640770020000|2021-12-29 09:27:00|623.9|623.6|624|623.7|624.1|623.7|623.8|623.4|4129
1640770030000|2021-12-29 09:27:10||623.8||623.8||623.8||623.8|0
1640770040000|2021-12-29 09:27:20||623.7||623.7||623.7||623.7|0
1640770050000|2021-12-29 09:27:30||623.8||623.8||623.8||623.8|0
1640770060000|2021-12-29 09:27:40|623.9|623.7|623.9|623.7|623.9|623.8|623.9|623.7|35
1640770070000|2021-12-29 09:27:50|624||624||624||623.9||480
1640770080000|2021-12-29 09:28:00|623.9|623.8|624.4|624.1|624.5|624.1|623.9|623.8|1600
1640770090000|2021-12-29 09:28:10||624||624||624||624|0
1640770100000|2021-12-29 09:28:20|624.5|624.1|624.4|624.1|624.5|624.1|624.4|624.1|0
1640770120000|2021-12-29 09:28:40|624.5|624.2|624.4|624.2|624.5|624.2|624.4|624.2|0
1640770130000|2021-12-29 09:28:50|624.5|624.3|624.6|624.3|624.9|624.5|624.5|624.3|2197
1640770140000|2021-12-29 09:29:00|624.7|624.4|624.7|624.4|624.7|624.4|624.7|624.4|0
1640770150000|2021-12-29 09:29:10|624.6||624.8||624.8||624.6||0
1640770160000|2021-12-29 09:29:20|624.9|624.5|624.8|624.5|624.9|624.6|624.8|624.4|0
1640770190000|2021-12-29 09:29:50|624.9||624.8||624.9||624.8||0
1640770200000|2021-12-29 09:30:00|624.7|624.3|624.9|624.5|625|624.7|624.5|624.3|2431
1640770210000|2021-12-29 09:30:10||624.6||624.6||624.6||624.6|0
1640770250000|2021-12-29 09:30:50|625|624.7|624.9|624.6|625|624.7|624.9|624.6|1870
1640770260000|2021-12-29 09:31:00|624.8|624.5|624.8|624.5|624.8|624.5|624.7|624.5|722
1640770270000|2021-12-29 09:31:10|624.7||624.8||624.8||624.7||0
1640770280000|2021-12-29 09:31:20|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.6|0
1640770290000|2021-12-29 09:31:30|625|624.7|625|624.7|625|624.7|625|624.7|0
1640770330000|2021-12-29 09:32:10|624.9|624.5|624.8|624.4|624.9|624.6|624.5|624.3|1663
1640770340000|2021-12-29 09:32:20|624.7||624.8||624.8||624.7||0
1640770370000|2021-12-29 09:32:50|624.7|624.3|624.7|624.3|624.7|624.3|624.7|624.3|0
1640770380000|2021-12-29 09:33:00|624.6|624.2|624.5|624.1|624.6|624.2|624.5|624.1|300
1640770390000|2021-12-29 09:33:10|624.6|624.2|624.5|624.2|624.6|624.2|624.5|624.2|0
1640770410000|2021-12-29 09:33:30|624.4|624.1|624.3|624.1|624.4|624.1|624.3|624.1|0
1640770420000|2021-12-29 09:33:40|624.4|624|624.1|623.8|624.4|624|624.1|623.7|2201
1640770450000|2021-12-29 09:34:10|624.2|623.9|624.3|623.9|624.3|623.9|624.2|623.9|0
1640770480000|2021-12-29 09:34:40|624.4|624|624.9|624.5|625|624.5|624.4|624|3938
1640770500000|2021-12-29 09:35:00||624.6||624.6||624.6||624.6|0
1640770510000|2021-12-29 09:35:10|624.8|624.7|624.8|624.5|624.8|624.7|624.8|624.5|2310
1640770540000|2021-12-29 09:35:40|624.7|624.3|624.2|623.9|624.7|624.3|624.2|623.9|196
1640770550000|2021-12-29 09:35:50|624.3|624|624.2|623.9|624.3|624|624.2|623.9|0
1640770560000|2021-12-29 09:36:00|624.3|624|624.3|624|624.3|624|624.3|624|0
1640770570000|2021-12-29 09:36:10|624.4||624.4||624.4||624.4||0
1640770580000|2021-12-29 09:36:20|624.5||624.5||624.5||624.4||0
1640770600000|2021-12-29 09:36:40|624.4|624.1|624.6|624.2|624.6|624.2|624.4|624.1|0
1640770610000|2021-12-29 09:36:50|624.5|624.3|624.8|624.5|624.9|624.5|624.5|624.2|2105
1640770620000|2021-12-29 09:37:00||624.4||624.5||624.5||624.3|0
1640770640000|2021-12-29 09:37:20|||||||||150
1640770650000|2021-12-29 09:37:30||624.6||624.5||624.6||624.5|0
1640770660000|2021-12-29 09:37:40|624.9|624.6|624.8|624.6|624.9|624.6|624.8|624.6|0
1640770670000|2021-12-29 09:37:50|624.7|624.5|624.8|624.4|624.8|624.5|624.5|624.2|1725
1640770690000|2021-12-29 09:38:10|624.9|624.5|625|624.6|625|624.6|624.9|624.5|1130
1640770700000|2021-12-29 09:38:20|625.1|624.7|625.4|625|625.5|625|625.1|624.7|3480
1640770730000|2021-12-29 09:38:50|625.3|625.1|625.4|625.1|625.4|625.1|625.2|625|882
1640770740000|2021-12-29 09:39:00|625.3|625|625.4|625.1|625.4|625.1|625.3|624.9|229
1640770750000|2021-12-29 09:39:10|625.5|625.2|625.2|624.9|625.6|625.2|625.2|624.9|1659
1640770760000|2021-12-29 09:39:20|625.1|625|625.4|625.1|625.4|625.1|625.1|624.8|123
1640770770000|2021-12-29 09:39:30|625.5||625.5||625.5||625.5||0
1640770780000|2021-12-29 09:39:40|625.4|625|625.2|624.8|625.4|625|625.2|624.8|982
1640770790000|2021-12-29 09:39:50|625.1|624.9|625.2|624.9|625.2|624.9|625.1|624.9|24
1640770800000|2021-12-29 09:40:00|625.3|625|625.8|625.6|625.9|625.6|625.3|625|13122
1640770810000|2021-12-29 09:40:10|626|625.7|625.9|625.6|626|625.7|625.9|625.6|482
1640770820000|2021-12-29 09:40:20|625.8|625.5|625.7|625.4|625.8|625.5|625.6|625.3|559
1640770840000|2021-12-29 09:40:40|625.8|625.5|626.2|625.9|626.3|626|625.8|625.5|2313
1640770860000|2021-12-29 09:41:00|626.3|626|626.4|626|626.5|626.1|626.3|626|0
1640770870000|2021-12-29 09:41:10|626.5|626.1|626.5|626.1|626.6|626.3|626.5|626.1|482
1640770890000|2021-12-29 09:41:30|626.3|626.2|626.6|626.3|626.7|626.4|626.3|626.2|2547
1640770900000|2021-12-29 09:41:40|626.5||626.6||626.6||626.5||350
1640770910000|2021-12-29 09:41:50|626.7|626.4|627|626.8|627.2|627|626.7|626.4|6446
1640770920000|2021-12-29 09:42:00|627.2|626.9|627.2|626.9|627.4|627|627.1|626.9|513
1640770930000|2021-12-29 09:42:10|627.1|626.8|627|626.7|627.1|626.8|626.8|626.7|533
1640770950000|2021-12-29 09:42:30|626.9||627||627||626.9||0
1640770960000|2021-12-29 09:42:40|626.9|626.5|626.8|626.5|626.9|626.5|626.7|626.5|305
1640770970000|2021-12-29 09:42:50|626.9|626.4|626.6|626.3|626.9|626.4|626.4|626.3|4406
1640770980000|2021-12-29 09:43:00|626.5|626|625.8|625.4|626.5|626.2|625.7|625.4|18393
1640770990000|2021-12-29 09:43:10|625.7|625.5|625.7|625.4|625.7|625.5|625.7|625.4|0
1640771000000|2021-12-29 09:43:20|625.6|625.3|625.8|625.4|625.8|625.4|625.4|625.3|1050
1640771010000|2021-12-29 09:43:30|625.7|625.3|625.6|625.3|625.7|625.3|625.6|625.3|1000
1640771020000|2021-12-29 09:43:40|625.7|625.4|625.8|625.4|625.8|625.4|625.6|625.3|0
1640771030000|2021-12-29 09:43:50|625.7|625.3|625.6|625.3|625.8|625.5|625.6|625.3|402
1640771040000|2021-12-29 09:44:00|625.7|625.4|625.7|625.3|625.7|625.4|625.6|625.3|550
1640771050000|2021-12-29 09:44:10|625.6||625.7||625.7||625.6||0
1640771060000|2021-12-29 09:44:20|625.8|625.4|625.8|625.5|626.1|625.7|625.7|625.4|4
1640771090000|2021-12-29 09:44:50|625.7|625.3|625.5|625.3|625.7|625.3|625.4|625.3|1640
1640771110000|2021-12-29 09:45:10|625.6|625.4|625.6|625.3|625.6|625.4|625.5|625.3|0
1640771120000|2021-12-29 09:45:20|625.5|625.1|625.4|625.1|625.5|625.1|625.3|625|1933
1640771130000|2021-12-29 09:45:30|625.5|625.2|625.6|625.3|625.6|625.3|625.5|625.2|0
1640771140000|2021-12-29 09:45:40|625.5||625.5||625.5||625.5||0
1640771160000|2021-12-29 09:46:00|625.4|625.1|625.3|625|625.4|625.1|625.3|625|849
1640771170000|2021-12-29 09:46:10|625.2||625.2||625.2||625.2||0
1640771180000|2021-12-29 09:46:20|625.1|624.8|625.2|624.9|625.2|624.9|624.9|624.7|14990
1640771190000|2021-12-29 09:46:30|625.3|625|625.4|625.1|625.5|625.2|625.3|625|1542
1640771200000|2021-12-29 09:46:40|625.5|625.2|625.5|625.2|625.6|625.3|625.5|625.2|0
1640771210000|2021-12-29 09:46:50|625.6|625.1|625.5|625|625.6|625.1|625.5|625|0
1640771220000|2021-12-29 09:47:00|625.4|624.9|625.3|624.9|625.4|624.9|625.3|624.9|0
1640771230000|2021-12-29 09:47:10|625.4|625|625.5|625.2|625.5|625.2|625.4|625|0
1640771240000|2021-12-29 09:47:20|625.4|625.1|625.4|625|625.5|625.2|625.4|625|0
1640771250000|2021-12-29 09:47:30|625.5|625.1|625.4|625.2|625.5|625.2|625.4|625.1|0
1640771260000|2021-12-29 09:47:40|625.5|625.1|625.4|625|625.5|625.1|625.4|625|0
1640771270000|2021-12-29 09:47:50||625.1||625.1||625.1||625.1|0
1640771280000|2021-12-29 09:48:00|625.5||625.5||625.5||625.5||0
1640771290000|2021-12-29 09:48:10|625.4|625.2|625.4|625.1|625.4|625.2|625.4|625.1|0
1640771310000|2021-12-29 09:48:30|625.5|625.2|625.5|625.2|625.5|625.3|625.3|625.2|1739
1640771320000|2021-12-29 09:48:40|625.4|625.1|625.3|624.9|625.4|625.1|625.2|624.8|2215
1640771340000|2021-12-29 09:49:00|625.4|625|625.4|625.1|625.4|625.1|625.4|625|0
1640771360000|2021-12-29 09:49:20|625.5|625.2|625.4|625.1|625.5|625.3|625.4|625.1|0
1640771370000|2021-12-29 09:49:30|625.5||625.4||625.5||625.4||0
1640771380000|2021-12-29 09:49:40|625.5|625.2|625.5|625.1|625.5|625.2|625.4|625.1|330
1640771390000|2021-12-29 09:49:50|625.4|625|625.4|625|625.4|625|625.4|625|0
1640771400000|2021-12-29 09:50:00|625.3|624.9|625.4|625.1|625.5|625.2|625.2|624.8|0
1640771410000|2021-12-29 09:50:10|625.3|625|625.3|625|625.3|625|625.3|625|0
1640771430000|2021-12-29 09:50:30||625.1||625||625.1||625|0
1640771450000|2021-12-29 09:50:50||625.1||625.1||625.1||625.1|0
1640771460000|2021-12-29 09:51:00|625.4|625|625.3|625|625.4|625|625.3|625|100
1640771480000|2021-12-29 09:51:20|625.2|624.9|625.2|624.9|625.2|625|625.1|624.9|0
1640771490000|2021-12-29 09:51:30|625.1|624.8|625.1|624.8|625.1|624.8|625.1|624.8|0
1640771500000|2021-12-29 09:51:40|625|624.7|624.8|624.5|625|624.7|624.7|624.4|2392
1640771510000|2021-12-29 09:51:50|624.9|624.6|625.5|625.2|625.5|625.2|624.9|624.6|4199
1640771520000|2021-12-29 09:52:00||625.3||625.4||625.4||625.3|91
1640771530000|2021-12-29 09:52:10|625.6|625.3|625.7|625.4|625.8|625.6|625.6|625.3|1741
1640771540000|2021-12-29 09:52:20|625.6||625.7||625.7||625.6||0
1640771550000|2021-12-29 09:52:30|625.6|625.3|625.4|625.1|625.6|625.3|625.4|625.1|0
1640771560000|2021-12-29 09:52:40|625.5|625.2|625.4|625.1|625.5|625.2|625.4|625.1|0
1640771570000|2021-12-29 09:52:50|625.5|625.2|625.4|625.1|625.5|625.2|625.4|625.1|0
1640771580000|2021-12-29 09:53:00|625.3|625|625.3|625.1|625.3|625.1|625.2|624.9|867
1640771590000|2021-12-29 09:53:10|625.2|624.9|625.2|624.9|625.3|625.1|625.1|624.8|1970
1640771600000|2021-12-29 09:53:20|625.3|625|625.3|625|625.3|625|625.3|625|0
1640771610000|2021-12-29 09:53:30|625.2|624.9|625|624.7|625.2|624.9|625|624.7|0
1640771620000|2021-12-29 09:53:40|625.1|624.8|625|624.7|625.1|624.8|625|624.7|0
1640771630000|2021-12-29 09:53:50|625.1|624.8|625|624.7|625.1|624.9|625|624.7|0
1640771640000|2021-12-29 09:54:00|625.1|624.8|625.1|624.8|625.1|624.8|625.1|624.8|0
1640771650000|2021-12-29 09:54:10||624.9||624.9||624.9||624.9|0
1640771660000|2021-12-29 09:54:20|625.2|624.8|625.4|625.1|625.5|625.2|625.2|624.8|1626
1640771670000|2021-12-29 09:54:30|625.3||625.4||625.4||625.3||0
1640771680000|2021-12-29 09:54:40|625.3|625|625.3|625|625.3|625|625.2|625|437
1640771690000|2021-12-29 09:54:50|625.2|624.9|625.3|625|625.3|625|625.2|624.9|0
1640771700000|2021-12-29 09:55:00|625.4|625.1|625.3|625|625.7|625.3|625.3|625|0
1640771720000|2021-12-29 09:55:20|625.4|625.1|625.4|625|625.4|625.1|625.3|625|0
1640771730000|2021-12-29 09:55:30|625.3||625.3||625.3||625.3||0
1640771740000|2021-12-29 09:55:40|625.2|625.1|625.3|625|625.4|625.1|625.2|625|1400
1640771750000|2021-12-29 09:55:50|625.2||625.2||625.2||625.2||0
1640771760000|2021-12-29 09:56:00|625.3|624.9|624.8|624.5|625.3|624.9|624.8|624.5|3561
1640771770000|2021-12-29 09:56:10|624.9|624.6|624.8|624.6|624.9|624.6|624.8|624.6|0
1640771790000|2021-12-29 09:56:30|624.9||624.9||624.9||624.9||0
1640771800000|2021-12-29 09:56:40|624.8||624.9||624.9||624.8||70
1640771810000|2021-12-29 09:56:50|625|624.7|625|624.7|625|624.7|625|624.7|800
1640771820000|2021-12-29 09:57:00|624.9|624.4|624.5|624.3|624.9|624.4|624.5|624.3|3378
1640771830000|2021-12-29 09:57:10|624.6|624.4|624.8|624.5|624.8|624.5|624.6|624.4|543
1640771840000|2021-12-29 09:57:20|624.9|624.6|625.3|625|625.3|625|624.9|624.6|4725
1640771850000|2021-12-29 09:57:30|625.4|625.1|625.6|625.4|625.7|625.4|625.3|625.1|0
1640771860000|2021-12-29 09:57:40|625.7|625.5|625.8|625.5|625.8|625.5|625.7|625.5|0
1640771880000|2021-12-29 09:58:00|625.9|625.6|625.7|625.4|626.1|625.7|625.6|625.3|707
1640771890000|2021-12-29 09:58:10|625.6|625.2|625.4|625.1|625.7|625.6|625.4|625.1|6101
1640771900000|2021-12-29 09:58:20|625.5||625.4||625.5||625.4||0
1640771910000|2021-12-29 09:58:30|625.3|625|625.3|624.9|625.3|625|625.2|624.8|0
1640771920000|2021-12-29 09:58:40|625.2||625.2||625.2||625.2||0
1640771940000|2021-12-29 09:59:00|625.1||625.2||625.2||625.1||0
1640771950000|2021-12-29 09:59:10|625|624.8|625.2|624.9|625.2|625|624.9|624.6|2284
1640771980000|2021-12-29 09:59:40|625.1|624.7|624.9|624.7|625.1|624.7|624.8|624.5|764
1640771990000|2021-12-29 09:59:50|||||||||500
1640772000000|2021-12-29 10:00:00|625|624.8|625.2|624.9|625.2|624.9|625|624.8|0
1640772010000|2021-12-29 10:00:10|625.1||625.1||625.1||625.1||0
1640772020000|2021-12-29 10:00:20|625||625||625||625||0
1640772030000|2021-12-29 10:00:30|624.9|624.7|624.9|624.6|624.9|624.7|624.9|624.6|38
1640772040000|2021-12-29 10:00:40|625|624.7|625|624.7|625|624.7|625|624.6|0
1640772050000|2021-12-29 10:00:50|625.1|624.8|625.3|625.1|625.6|625.3|625.1|624.8|8649
1640772060000|2021-12-29 10:01:00|625.2|625|625|624.7|625.2|625|624.9|624.6|1399
1640772080000|2021-12-29 10:01:20|624.9|624.8|625.1|624.9|625.2|624.9|624.8|624.5|2248
1640772090000|2021-12-29 10:01:30|625.2|625|625.2|624.9|625.2|625|625.2|624.9|0
1640772100000|2021-12-29 10:01:40|625.1|625|625.2|624.9|625.3|625|625.1|624.9|1008
1640772120000|2021-12-29 10:02:00|625.1|624.7|624.9|624.6|625.1|624.9|624.9|624.6|373
1640772130000|2021-12-29 10:02:10|625|624.7|625|624.7|625|624.7|625|624.7|0
1640772140000|2021-12-29 10:02:20|624.9|624.6|624.9|624.6|624.9|624.6|624.9|624.5|2357
1640772150000|2021-12-29 10:02:30|624.8|624.5|624.8|624.4|624.8|624.5|624.6|624.2|1775
1640772160000|2021-12-29 10:02:40|624.7||624.7||624.7||624.7||0
1640772170000|2021-12-29 10:02:50|624.6|624|624.6|624.2|624.6|624.2|624|623.9|15069
1640772180000|2021-12-29 10:03:00|624.7||624.7||624.7||624.7||0
1640772190000|2021-12-29 10:03:10||624.3||624.5||624.5||624.3|0
1640772200000|2021-12-29 10:03:20|624.6|624.4|624.5|624.2|624.6|624.4|624.5|624.2|0
1640772210000|2021-12-29 10:03:30|624.7|624.6|624.7|624.4|624.8|624.7|624.4|624.2|21589
1640772230000|2021-12-29 10:03:50|624.8|624.6|624.6|624.3|624.8|624.6|624.5|624.3|388
1640772240000|2021-12-29 10:04:00|624.7|624.6|624.9|624.7|624.9|624.8|624.7|624.6|9132
1640772260000|2021-12-29 10:04:20|624.8|624.6|624.8|624.6|625|624.7|624.8|624.6|1439
1640772270000|2021-12-29 10:04:30|624.9|624.7|625|624.7|625|624.7|624.9|624.7|0
1640772280000|2021-12-29 10:04:40||624.8||624.6||624.8||624.6|160
1640772290000|2021-12-29 10:04:50|625.1|624.7|625.1|624.9|625.2|625.1|624.9|624.6|14596
1640772300000|2021-12-29 10:05:00|625.2|625|626|625.8|626.1|626|625.2|625|46982
1640772310000|2021-12-29 10:05:10|625.9|625.7|625.9|625.6|625.9|625.7|625.9|625.6|0
1640772320000|2021-12-29 10:05:20|625.8|625.8|625.7|625.4|626.1|626|625.5|625.3|26593
1640772330000|2021-12-29 10:05:30|625.6|625.3|625.7|625.4|625.7|625.4|625.6|625.3|0
1640772350000|2021-12-29 10:05:50|625.8|625.5|625.9|625.7|626|625.8|625.8|625.5|8007
1640772360000|2021-12-29 10:06:00|625.8|625.6|625.6|625.4|625.9|625.7|625.5|625.4|3501
1640772370000|2021-12-29 10:06:10|625.5|625.3|625.5|625.2|625.6|625.4|625.4|625.1|402
1640772390000|2021-12-29 10:06:30|625.6|625.3|625.6|625.3|625.6|625.3|625.6|625.3|0
1640772400000|2021-12-29 10:06:40|625.5|625.2|625.3|625|625.6|625.2|625.3|625|554
1640772420000|2021-12-29 10:07:00|625.4||625.4||625.4||625.4||0
1640772430000|2021-12-29 10:07:10|625.3||625.3||625.3||625.3||0
1640772440000|2021-12-29 10:07:20|625.4|625.1|625.4|625.1|625.5|625.2|625.4|625.1|0
1640772450000|2021-12-29 10:07:30||625||625||625||625|0
1640772460000|2021-12-29 10:07:40|625.3|625.1|625.3|625|625.4|625.1|625.1|624.8|3682
1640772470000|2021-12-29 10:07:50|625.1|624.9|625.1|624.9|625.2|624.9|625.1|624.9|265
1640772480000|2021-12-29 10:08:00|625.2|625|625.3|625|625.3|625.1|625.2|625|0
1640772490000|2021-12-29 10:08:10|625.4|625.1|625.7|625.5|625.7|625.5|625.3|625|0
1640772500000|2021-12-29 10:08:20||625.6||625.6||625.6||625.5|1724
1640772510000|2021-12-29 10:08:30|625.6|625.5|625.6|625.3|625.6|625.5|625.6|625.3|5031
1640772530000|2021-12-29 10:08:50|625.7|625.4|625.5|625.2|625.7|625.6|625.5|625.2|538
1640772540000|2021-12-29 10:09:00||625.3||625.3||625.3||625.3|0
1640772550000|2021-12-29 10:09:10|625.4|625.2|625.2|624.9|625.5|625.2|625.2|624.9|10
1640772560000|2021-12-29 10:09:20|625.3|625|625.3|625|625.3|625|625.3|625|0
1640772570000|2021-12-29 10:09:30|625.2||625.3||625.3||625.2||0
1640772580000|2021-12-29 10:09:40|625.2|624.9|625.1|624.8|625.2|625|625.1|624.8|153
1640772590000|2021-12-29 10:09:50|625.2|624.9|625.3|625|625.3|625|625.2|624.9|0
1640772600000|2021-12-29 10:10:00|625.4|625.1|625.5|625.3|625.5|625.4|625.3|625|1172
1640772610000|2021-12-29 10:10:10||625.4||625.4||625.4||625.4|0
1640772620000|2021-12-29 10:10:20||625.3||625.3||625.3||625.3|957
1640772630000|2021-12-29 10:10:30|||||||||372
1640772640000|2021-12-29 10:10:40|625.4|625.2|625.4|625.1|625.4|625.2|625.4|625.1|482
1640772650000|2021-12-29 10:10:50||625.2||625.1||625.2||625.1|0
1640772660000|2021-12-29 10:11:00|625.2||625.2||625.2||625.2||0
1640772670000|2021-12-29 10:11:10|625.3||625.3||625.4||625.3||512
1640772680000|2021-12-29 10:11:20|625.4|625.2|625.4|625.2|625.4|625.2|625.4|625.2|341
1640772690000|2021-12-29 10:11:30||625.1||625.1||625.1||625.1|0
1640772700000|2021-12-29 10:11:40|625.3|624.9|625.2|624.9|625.3|625.1|624.9|624.7|5341
1640772710000|2021-12-29 10:11:50|625.3|625|625.4|625.1|625.4|625.1|625.2|624.9|500
1640772730000|2021-12-29 10:12:10|625.3|625|625.3|625|625.3|625|625.3|625|0
1640772750000|2021-12-29 10:12:30|625.2|625.1|625.2|625|625.2|625.1|625.2|625|0
1640772770000|2021-12-29 10:12:50|625.1|624.9|625.2|625|625.2|625|624.9|624.6|5893
1640772780000|2021-12-29 10:13:00|625.3||625.2||625.3||625.2||0
1640772790000|2021-12-29 10:13:10|625.3||625.3||625.3||625.3||0
1640772820000|2021-12-29 10:13:40|625.4|625.1|625.5|625.3|625.5|625.3|625.4|625.1|1715
1640772830000|2021-12-29 10:13:50||625.4||625.4||625.4||625.3|15268
1640772840000|2021-12-29 10:14:00|625.6|625.5|626|625.7|626.2|625.9|625.6|625.5|15626
1640772850000|2021-12-29 10:14:10||625.8||625.7||625.8||625.7|0
1640772870000|2021-12-29 10:14:30|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1640772880000|2021-12-29 10:14:40|626.2|625.9|626.3|626|626.4|626.1|626.2|625.9|400
1640772900000|2021-12-29 10:15:00|626.2||626.2||626.2||626.2||0
1640772910000|2021-12-29 10:15:10|626.1|625.9|626|625.7|626.2|625.9|625.8|625.7|1183
1640772920000|2021-12-29 10:15:20|625.9|625.6|626.1|625.8|626.1|625.8|625.8|625.6|3614
1640772930000|2021-12-29 10:15:30|626|625.9|626.1|625.9|626.1|625.9|626|625.9|0
1640772940000|2021-12-29 10:15:40|626|625.8|626|625.8|626|625.8|626|625.8|101
1640772950000|2021-12-29 10:15:50|626.1|625.9|626.1|625.8|626.2|625.9|626.1|625.8|0
1640772960000|2021-12-29 10:16:00||625.9||625.9||625.9||625.9|0
1640772970000|2021-12-29 10:16:10|626.2|626|626.7|626.4|626.7|626.5|626.2|626|1218
1640772980000|2021-12-29 10:16:20|626.8|626.3|626.5|626.2|626.8|626.3|626.5|626.2|2120
1640772990000|2021-12-29 10:16:30|626.6||626.5||626.6||626.5||0
1640773000000|2021-12-29 10:16:40||626.3||626.2||626.3||626.2|0
1640773010000|2021-12-29 10:16:50|626.6|626.3|626.6|626.3|626.6|626.4|626.6|626.3|0
1640773020000|2021-12-29 10:17:00|626.5|626.4|626.6|626.3|626.6|626.5|626.5|626.3|655
1640773030000|2021-12-29 10:17:10||626.4||626.3||626.4||626.3|0
1640773040000|2021-12-29 10:17:20|626.5||626.5||626.5||626.5||0
1640773050000|2021-12-29 10:17:30|626.6|626.4|626.6|626.5|626.6|626.5|626.6|626.4|75
1640773060000|2021-12-29 10:17:40|626.5|626.4|626.5|626.2|626.5|626.4|626.3|626.2|887
1640773070000|2021-12-29 10:17:50|626.6||626.5||626.6||626.5||0
1640773090000|2021-12-29 10:18:10|626.4||626.4||626.4||626.4||0
1640773100000|2021-12-29 10:18:20|626.5|626.1|626.3|625.9|626.5|626.1|626.3|625.9|654
1640773110000|2021-12-29 10:18:30|626.2|626|626.3|625.9|626.3|626|626.2|625.9|0
1640773120000|2021-12-29 10:18:40|626.2|625.8|626.3|625.9|626.3|625.9|626|625.8|0
1640773160000|2021-12-29 10:19:20|626.2|626|626.3|626|626.3|626|626.2|625.9|0
1640773170000|2021-12-29 10:19:30|626.2|625.9|626.1|625.8|626.2|625.9|626.1|625.8|307
1640773180000|2021-12-29 10:19:40||626||626||626||626|0
1640773190000|2021-12-29 10:19:50|626|625.9|626|625.8|626|625.9|626|625.8|3000
1640773200000|2021-12-29 10:20:00|626.1|625.7|626.5|626.2|626.5|626.3|626.1|625.6|1028
1640773210000|2021-12-29 10:20:10|626.4|626.1|626.4|626.1|626.4|626.2|626.4|626.1|1500
1640773220000|2021-12-29 10:20:20|626.3|626.2|626.2|625.8|626.3|626.2|626.2|625.8|1000
1640773230000|2021-12-29 10:20:30|626.1|625.9|626.1|625.8|626.2|625.9|626|625.8|482
1640773240000|2021-12-29 10:20:40|626.2|625.9|626.2|625.9|626.2|626|626.2|625.9|0
1640773250000|2021-12-29 10:20:50|626.1|625.8|626|625.6|626.1|625.8|625.8|625.5|1494
1640773260000|2021-12-29 10:21:00||625.7||625.8||625.8||625.7|0
1640773270000|2021-12-29 10:21:10|626.1||626.1||626.1||626.1||0
1640773280000|2021-12-29 10:21:20|626.2||626.2||626.2||626.2||0
1640773290000|2021-12-29 10:21:30|626.1|625.9|626.2|625.8|626.2|625.9|626.1|625.8|0
1640773300000|2021-12-29 10:21:40|626.3|625.9|626.4|626.1|626.4|626.1|626.3|625.9|0
1640773310000|2021-12-29 10:21:50|626.5|626.2|626.4|626.1|626.5|626.2|626.4|626.1|0
1640773320000|2021-12-29 10:22:00|626.3||626.3||626.3||626.3||0
1640773330000|2021-12-29 10:22:10|626.4|626.2|626.4|626.1|626.4|626.2|626.4|626.1|4
1640773350000|2021-12-29 10:22:30|626.3||626.4||626.4||626.3||0
1640773360000|2021-12-29 10:22:40|626.3||626.4||626.4||626.2||160
1640773370000|2021-12-29 10:22:50|626.3||626.3||626.3||626.3||0
1640773380000|2021-12-29 10:23:00|626.4|626.2|626.5|626.2|626.5|626.2|626.4|626.1|1257
1640773420000|2021-12-29 10:23:40|626.4||626.5||626.5||626.4||0
1640773430000|2021-12-29 10:23:50||626.3||626.2||626.3||626.2|0
1640773440000|2021-12-29 10:24:00||626.3||626.3||626.3||626.3|0
1640773450000|2021-12-29 10:24:10|626.4|626.4|626.5|626.3|626.5|626.4|626.4|626.3|1325
1640773470000|2021-12-29 10:24:30|626.6||626.6||626.6||626.6||300
1640773480000|2021-12-29 10:24:40||626.4||626.4||626.4||626.4|0
1640773490000|2021-12-29 10:24:50|626.7|626.3|626.7|626.5|626.8|626.5|626.7|626.3|0
1640773500000|2021-12-29 10:25:00|626.6|626.4|626.4|626|626.6|626.4|626.3|626|571
1640773510000|2021-12-29 10:25:10|626.3|625.9|626.2|625.9|626.3|625.9|626.2|625.9|0
1640773520000|2021-12-29 10:25:20||625.8||625.8||625.8||625.8|0
1640773530000|2021-12-29 10:25:30|626.1|625.7|626|625.7|626.1|625.8|626|625.7|0
1640773540000|2021-12-29 10:25:40||625.6||625.7||625.7||625.6|0
1640773560000|2021-12-29 10:26:00|626.1|625.8|626.1|625.9|626.1|625.9|626|625.8|0
1640773570000|2021-12-29 10:26:10|626.2||626.2||626.2||626.2||0
1640773600000|2021-12-29 10:26:40|626.1|625.8|625.8|625.6|626.1|625.8|625.7|625.4|4965
1640773620000|2021-12-29 10:27:00|625.9|625.7|626.4|626.2|626.4|626.2|625.9|625.7|3845
1640773630000|2021-12-29 10:27:10|626.3||626.4||626.4||626.3||100
1640773640000|2021-12-29 10:27:20|626.3|626.3|626.4|626.2|626.4|626.3|626.3|626.2|300
1640773650000|2021-12-29 10:27:30|626.3|626.1|626.3|626.1|626.4|626.2|626.2|626|2251
1640773670000|2021-12-29 10:27:50|626|626.2|625.7|625.4|626|626.2|625.7|625.4|43004
1640773680000|2021-12-29 10:28:00|625.6||625.8||625.8||625.6||0
1640773690000|2021-12-29 10:28:10|625.7|625.3|625.6|625.3|625.7|625.3|625.6|625.3|0
1640773720000|2021-12-29 10:28:40|625.5|625.2|625.4|625.3|625.5|625.3|625.3|625.1|964
1640773730000|2021-12-29 10:28:50|625.5|625.2|625.4|625.1|625.5|625.2|625.3|625|894
1640773740000|2021-12-29 10:29:00||625||625||625||625|0
1640773750000|2021-12-29 10:29:10|625|624.9|625.8|625.5|626.1|625.7|625|624.9|61578
1640773760000|2021-12-29 10:29:20|625.7||625.7||625.7||625.7||0
1640773770000|2021-12-29 10:29:30|625.8|625.6|625.9|625.6|625.9|625.6|625.8|625.6|16
1640773780000|2021-12-29 10:29:40|625.8|625.5|625.9|625.6|625.9|625.6|625.7|625.5|712
1640773790000|2021-12-29 10:29:50|626||626||626||626||0
1640773800000|2021-12-29 10:30:00|625.9|625.7|626|625.7|626|625.7|625.9|625.7|160
1640773810000|2021-12-29 10:30:10|626.1|625.8|626.1|625.8|626.1|625.8|626|625.7|0
1640773820000|2021-12-29 10:30:20|626|625.7|626|625.7|626|625.8|625.8|625.5|1206
1640773830000|2021-12-29 10:30:30|625.9|625.6|625.8|625.5|625.9|625.7|625.7|625.4|544
1640773840000|2021-12-29 10:30:40|625.9|625.6|626|625.6|626|625.6|625.9|625.6|0
1640773860000|2021-12-29 10:31:00|625.9|625.7|626.2|625.8|626.2|625.9|625.9|625.6|0
1640773880000|2021-12-29 10:31:20||625.9||625.9||625.9||625.9|0
1640773900000|2021-12-29 10:31:40|626.3|626|626.2|625.9|626.5|626.1|626.2|625.9|540
1640773910000|2021-12-29 10:31:50|626.3|626|626.4|626|626.4|626|626.3|626|0
1640773930000|2021-12-29 10:32:10|626.5|626.1|626.4|626.1|626.5|626.1|626.3|626.1|0
1640773950000|2021-12-29 10:32:30|626.5|626.2|626.5|626.2|626.6|626.2|626.5|626.2|0
1640773970000|2021-12-29 10:32:50|626.6|626.3|626.2|625.9|626.6|626.3|626.2|625.9|0
1640773980000|2021-12-29 10:33:00|626.1|625.8|625.9|625.7|626.1|625.9|625.9|625.7|370
1640773990000|2021-12-29 10:33:10|625.8|625.8|626.3|626|626.4|626|625.8|625.8|10088
1640774000000|2021-12-29 10:33:20||625.9||625.9||625.9||625.9|0
1640774010000|2021-12-29 10:33:30||626||626||626||626|0
1640774020000|2021-12-29 10:33:40||626.1||626.1||626.1||626.1|0
1640774030000|2021-12-29 10:33:50|626.2|626|626.2|625.9|626.2|626|626.1|625.9|2961
1640774040000|2021-12-29 10:34:00|626.3|626|626.3|626|626.3|626|626.3|626|0
1640774050000|2021-12-29 10:34:10|626.4|626.1|626.7|626.4|626.8|626.5|626.4|626.1|2129
1640774060000|2021-12-29 10:34:20|626.8|626.5|626.8|626.4|626.8|626.6|626.7|626.4|694
1640774070000|2021-12-29 10:34:30|626.7|626.5|626.7|626.4|626.7|626.5|626.6|626.4|482
1640774080000|2021-12-29 10:34:40|626.6|626.3|626.6|626.3|626.7|626.3|626.5|626.2|909
1640774090000|2021-12-29 10:34:50|626.7|626.4|626.7|626.4|626.7|626.4|626.7|626.4|0
1640774120000|2021-12-29 10:35:20||626.3||626.3||626.3||626.3|0
1640774130000|2021-12-29 10:35:30|626.6||626.6||626.6||626.5||0
1640774140000|2021-12-29 10:35:40|626.5|626.4|626.7|626.3|626.7|626.4|626.5|626.3|0
1640774150000|2021-12-29 10:35:50||626.4||626.3||626.4||626.3|0
1640774160000|2021-12-29 10:36:00|626.6|626.2|626.5|626.2|626.6|626.3|626.3|626.2|531
1640774200000|2021-12-29 10:36:40|626.6|626.3|626.7|626.4|626.7|626.5|626.5|626.2|0
1640774210000|2021-12-29 10:36:50|626.6|626.3|626.5|626.2|626.6|626.5|626.5|626.2|500
1640774220000|2021-12-29 10:37:00|626.6|626.3|626.3|626.2|626.6|626.3|626.3|626.2|1135
1640774230000|2021-12-29 10:37:10|||||||||26
1640774250000|2021-12-29 10:37:30|626.5|626.3|627.4|627|627.4|627|626.5|626.3|956
1640774260000|2021-12-29 10:37:40|627.3|626.9|627.2|626.9|627.3|626.9|627.1|626.9|458
1640774270000|2021-12-29 10:37:50|627.1|626.8|627.3|627|627.3|627|626.9|626.8|11282
1640774280000|2021-12-29 10:38:00|627.2|626.9|627|626.9|627.2|626.9|627|626.9|99
1640774290000|2021-12-29 10:38:10|626.9|626.8|627|626.8|627|626.8|626.8|626.5|3937
1640774300000|2021-12-29 10:38:20|627.1|626.9|627.3|627.1|627.4|627.1|627.1|626.8|8277
1640774310000|2021-12-29 10:38:30|627.2|627|627.6|627.3|627.6|627.3|627.2|626.9|2627
1640774320000|2021-12-29 10:38:40|627.7||627.7||627.7||627.7||0
1640774330000|2021-12-29 10:38:50|627.6||627.6||627.6||627.6||0
1640774340000|2021-12-29 10:39:00|627.7|627.4|627.6|627.4|627.8|627.6|627.5|627.1|14375
1640774350000|2021-12-29 10:39:10|627.5|627.2|627.3|627|627.5|627.2|627.3|626.9|782
1640774360000|2021-12-29 10:39:20|627.2||627.2||627.2||627.2||0
1640774370000|2021-12-29 10:39:30|627.3|627.1|627.4|627|627.4|627.1|627.3|627|0
1640774380000|2021-12-29 10:39:40|627.3|627.1|627.5|627.1|627.5|627.2|627.3|627|666
1640774400000|2021-12-29 10:40:00|627.4|627.2|627.3|627.1|627.4|627.2|627.3|627.1|0
1640774410000|2021-12-29 10:40:10|627.4||627.3||627.4||627.3||0
1640774420000|2021-12-29 10:40:20|627.4|627.2|627.4|627.1|627.4|627.3|627.4|627.1|539
1640774430000|2021-12-29 10:40:30|627.3|627.2|627.4|627.1|627.5|627.2|627.3|627.1|0
1640774450000|2021-12-29 10:40:50|627.3||627.4||627.4||627.3||0
1640774470000|2021-12-29 10:41:10|627.3||627.4||627.4||627.3||0
1640774480000|2021-12-29 10:41:20|627.5|627.2|627.4|627.1|627.6|627.2|627.3|627.1|0
1640774490000|2021-12-29 10:41:30|627.3||627.3||627.3||627.3||0
1640774510000|2021-12-29 10:41:50|627.4|627.2|627.4|627.1|627.5|627.2|627.3|627.1|2000
1640774520000|2021-12-29 10:42:00|627.3|627.2|627.5|627.3|627.5|627.4|627.3|627.1|710
1640774560000|2021-12-29 10:42:40|627.6|627.4|627.6|627.3|627.6|627.4|627.6|627.3|1298
1640774580000|2021-12-29 10:43:00|627.5||627.5||627.5||627.5||0
1640774590000|2021-12-29 10:43:10|627.6|627.4|627.6|627.3|627.6|627.5|627.6|627.3|482
1640774610000|2021-12-29 10:43:30||627.2||627.3||627.3||627.2|1000
1640774620000|2021-12-29 10:43:40||627.4||627.4||627.4||627.4|0
1640774630000|2021-12-29 10:43:50|627.7|627.5|628.4|628.1|628.4|628.1|627.7|627.5|11936
1640774640000|2021-12-29 10:44:00|628.3|628|628.5|628.2|628.5|628.3|628.1|627.8|3387
1640774650000|2021-12-29 10:44:10|628.6|628.3|628.6|628.3|628.6|628.3|628.6|628.3|35
1640774660000|2021-12-29 10:44:20|628.5|628.4|628.6|628.3|628.6|628.4|628.3|628|3835
1640774670000|2021-12-29 10:44:30|628.5|628.2|628.5|628.2|628.5|628.2|628.5|628.2|0
1640774690000|2021-12-29 10:44:50|628.4||628.5||628.5||628.4||0
1640774720000|2021-12-29 10:45:20|628.6|628.3|628.5|628.2|628.6|628.3|628.5|628.2|0
1640774740000|2021-12-29 10:45:40|628.6|628.3|628.6|628.3|628.6|628.4|628.5|628.3|0
1640774750000|2021-12-29 10:45:50|628.7|628.4|629|628.6|629|628.7|628.7|628.4|4033
1640774760000|2021-12-29 10:46:00|628.9|628.7|628.7|628.5|629|628.7|628.6|628.5|8891
1640774790000|2021-12-29 10:46:30|628.8|628.6|628.9|628.6|628.9|628.6|628.8|628.5|500
1640774800000|2021-12-29 10:46:40|628.8|628.5|628.8|628.5|628.8|628.5|628.8|628.5|0
1640774810000|2021-12-29 10:46:50|628.9|628.6|628.8|628.4|628.9|628.6|628.7|628.4|1371
1640774830000|2021-12-29 10:47:10|628.7|628.2|628.5|628.2|628.7|628.2|628.4|628.2|273
1640774840000|2021-12-29 10:47:20|628.6||628.5||628.6||628.4||0
1640774850000|2021-12-29 10:47:30|628.4||628.4||628.5||628.4||0
1640774860000|2021-12-29 10:47:40|628.5|628.1|628.2|628.1|628.5|628.2|628.2|628|965
1640774870000|2021-12-29 10:47:50||628||627.9||628||627.9|13
1640774880000|2021-12-29 10:48:00|628.3|628|628.2|628|628.3|628|628.2|628|0
1640774900000|2021-12-29 10:48:20|628.3|628.2|628.3|628.2|628.4|628.2|628.3|628.2|3
1640774910000|2021-12-29 10:48:30|628.2|628|628.2|628|628.3|628|628.2|627.9|3097
1640774920000|2021-12-29 10:48:40||627.9||627.9||627.9||627.9|0
1640774940000|2021-12-29 10:49:00||628||627.9||628||627.9|0
1640774950000|2021-12-29 10:49:10|628.1||628.1||628.1||628.1||0
1640774960000|2021-12-29 10:49:20|628|627.8|627.9|627.7|628|627.8|627.8|627.5|2291
1640774970000|2021-12-29 10:49:30|627.8|627.6|627.9|627.7|627.9|627.7|627.8|627.6|1039
1640774980000|2021-12-29 10:49:40||627.6||627.6||627.6||627.6|0
1640774990000|2021-12-29 10:49:50|627.8|627.5|628.1|627.8|628.3|627.9|627.7|627.5|5309
1640775000000|2021-12-29 10:50:00|628|627.7|627.9|627.6|628|627.7|627.8|627.6|0
1640775010000|2021-12-29 10:50:10|627.8||627.9||627.9||627.8||0
1640775020000|2021-12-29 10:50:20|627.8||627.9||627.9||627.8||0
1640775030000|2021-12-29 10:50:30|628||627.9||628||627.9||0
1640775040000|2021-12-29 10:50:40|627.8|627.5|627.8|627.5|627.9|627.6|627.8|627.5|0
1640775050000|2021-12-29 10:50:50|627.9|627.6|628|627.7|628|627.7|627.9|627.6|0
1640775080000|2021-12-29 10:51:20|627.9|627.6|627.9|627.6|627.9|627.6|627.9|627.6|0
1640775090000|2021-12-29 10:51:30|627.8|627.5|627.8|627.5|627.9|627.5|627.8|627.5|0
1640775100000|2021-12-29 10:51:40|627.7||627.8||627.8||627.7||0
1640775120000|2021-12-29 10:52:00|627.9|627.6|627.8|627.6|627.9|627.6|627.8|627.6|0
1640775130000|2021-12-29 10:52:10|627.7|627.5|627.8|627.5|627.8|627.5|627.6|627.4|882
1640775140000|2021-12-29 10:52:20|627.9|627.6|627.8|627.6|627.9|627.6|627.8|627.6|0
1640775150000|2021-12-29 10:52:30|627.9||627.9||627.9||627.9||0
1640775160000|2021-12-29 10:52:40|627.8|627.5|627.8|627.5|627.8|627.5|627.6|627.3|44
1640775210000|2021-12-29 10:53:30|627.7|627.4|627.7|627.4|627.7|627.4|627.6|627.3|290
1640775220000|2021-12-29 10:53:40|627.8||627.7||627.8||627.7||0
1640775230000|2021-12-29 10:53:50|627.6||627.7||627.7||627.6||0
1640775240000|2021-12-29 10:54:00|627.6|627.3|627.6|627.3|627.7|627.5|627.5|627.2|1765
1640775250000|2021-12-29 10:54:10|627.7|627.4|627.7|627.4|627.7|627.4|627.7|627.4|0
1640775270000|2021-12-29 10:54:30||627.5||627.5||627.5||627.5|0
1640775280000|2021-12-29 10:54:40|627.8|627.6|627.7|627.5|627.8|627.6|627.7|627.5|143
1640775290000|2021-12-29 10:54:50|627.8|627.6|627.8|627.6|627.8|627.7|627.8|627.6|4339
1640775300000|2021-12-29 10:55:00||627.5||627.4||627.5||627.4|0
1640775310000|2021-12-29 10:55:10|627.7||627.7||627.7||627.7||0
1640775320000|2021-12-29 10:55:20|627.6|627.3|627.3|627|627.6|627.3|627.3|627|1293
1640775330000|2021-12-29 10:55:30|627.2||627.2||627.2||627.2||0
1640775340000|2021-12-29 10:55:40|627.3|627.1|627.4|627.1|627.4|627.1|627.3|627.1|0
1640775350000|2021-12-29 10:55:50|627.3|627|627.2|627|627.3|627|627.2|627|0
1640775360000|2021-12-29 10:56:00|627.3||627.2||627.3||627.2||0
1640775370000|2021-12-29 10:56:10|627|626.9|627.2|627|627.3|627|627|626.8|250
1640775390000|2021-12-29 10:56:30|627.1|626.9|627.1|626.8|627.1|626.9|626.9|626.6|858
1640775410000|2021-12-29 10:56:50||626.9||626.9||626.9||626.8|0
1640775420000|2021-12-29 10:57:00|627.2|627|627.2|626.9|627.2|627|627.2|626.9|0
1640775440000|2021-12-29 10:57:20|627.1|626.8|627.2|627|627.2|627|627.1|626.8|763
1640775450000|2021-12-29 10:57:30|627.3|627.1|627.3|626.9|627.4|627.2|627.3|626.9|1890
1640775460000|2021-12-29 10:57:40||627||627||627.1||627|2
1640775470000|2021-12-29 10:57:50|627.4|627.1|627.4|627.1|627.4|627.1|627.4|627.1|0
1640775480000|2021-12-29 10:58:00|627.3|627|627.1|626.8|627.3|627|627.1|626.8|0
1640775490000|2021-12-29 10:58:10|627||627||627||627||0
1640775510000|2021-12-29 10:58:30|626.9|626.6|626.9|626.6|626.9|626.6|626.8|626.5|410
1640775520000|2021-12-29 10:58:40|627|626.7|627.3|626.9|627.3|627|627|626.7|810
1640775530000|2021-12-29 10:58:50||627||627||627||627|0
1640775540000|2021-12-29 10:59:00|627.4|626.9|627.4|627.1|627.4|627.1|627.4|626.9|0
1640775550000|2021-12-29 10:59:10|627.3|627|627.3|627|627.3|627|627.3|627|0
1640775560000|2021-12-29 10:59:20||627.1||627.1||627.1||627|0
1640775570000|2021-12-29 10:59:30||627||626.9||627||626.9|0
1640775580000|2021-12-29 10:59:40||627.1||627.1||627.1||627.1|0
1640775590000|2021-12-29 10:59:50|627.4|627.2|627.5|627.2|627.5|627.2|627.3|627.2|1
1640775600000|2021-12-29 11:00:00|627.4|627.1|627.4|627.1|627.4|627.1|627.2|627.1|692
1640775610000|2021-12-29 11:00:10|627.5|627.2|627.5|627.2|627.5|627.2|627.4|627.2|10
1640775630000|2021-12-29 11:00:30||627.3||627.2||627.3||627.2|711
1640775640000|2021-12-29 11:00:40||627.3||627.2||627.3||627.2|0
1640775650000|2021-12-29 11:00:50||627.3||627.2||627.3||627.2|745
1640775660000|2021-12-29 11:01:00|627.4|627.1|627.4|627.1|627.4|627.1|627.3|627.1|1628
1640775690000|2021-12-29 11:01:30|627.3||627.3||627.3||627.3||0
1640775710000|2021-12-29 11:01:50|627.4|627.2|627.4|627.2|627.5|627.2|627.4|627.2|1000
1640775730000|2021-12-29 11:02:10|627.3|627.1|627.4|627.1|627.4|627.1|627.3|627.1|0
1640775740000|2021-12-29 11:02:20|627.3||627.4||627.4||627.3||0
1640775750000|2021-12-29 11:02:30|627.3|627|627.2|626.9|627.3|627.1|627.1|626.9|126
1640775760000|2021-12-29 11:02:40|627.1|626.8|627.1|626.9|627.1|626.9|627|626.8|0
1640775770000|2021-12-29 11:02:50|627|626.8|627.1|626.9|627.1|627|626.9|626.8|2260
1640775790000|2021-12-29 11:03:10|627.2|627|627.6|627.4|627.6|627.4|627.2|627|2244
1640775810000|2021-12-29 11:03:30||627.3||627.3||627.4||627.3|0
1640775830000|2021-12-29 11:03:50||627.2||627.2||627.2||627.2|0
1640775850000|2021-12-29 11:04:10|627.5||627.5||627.5||627.5||0
1640775860000|2021-12-29 11:04:20|627.6|627.3|627.6|627.3|627.6|627.4|627.6|627.3|0
1640775870000|2021-12-29 11:04:30|627.5|627.2|627.4|627.2|627.6|627.4|627.4|627.2|802
1640775890000|2021-12-29 11:04:50|627.2|627.1|627.4|627.2|627.4|627.2|627.2|627|2064
1640775900000|2021-12-29 11:05:00|627.5|627.1|627.8|627.5|627.8|627.5|627.5|627.1|620
1640775910000|2021-12-29 11:05:10||627.6||627.5||627.6||627.5|0
1640775920000|2021-12-29 11:05:20||627.6||627.6||627.6||627.5|0
1640775930000|2021-12-29 11:05:30|627.7|627.4|627.8|627.5|627.8|627.6|627.7|627.4|3335
1640775940000|2021-12-29 11:05:40||627.6||627.6||627.6||627.6|0
1640775950000|2021-12-29 11:05:50|627.9|627.7|628.2|627.9|628.5|628.2|627.9|627.7|23196
1640775960000|2021-12-29 11:06:00|628.1|627.8|628.1|627.9|628.1|627.9|628.1|627.8|0
1640775970000|2021-12-29 11:06:10|628.2||628.2||628.2||628.2||0
1640775980000|2021-12-29 11:06:20||628||627.9||628||627.9|0
1640775990000|2021-12-29 11:06:30|628.1|627.8|628.1|627.8|628.1|627.8|628.1|627.8|0
1640776000000|2021-12-29 11:06:40|628.2|627.9|628.2|627.9|628.2|627.9|628.2|627.9|0
1640776020000|2021-12-29 11:07:00|628.3|628|628.1|627.9|628.3|628|628.1|627.9|1644
1640776030000|2021-12-29 11:07:10|628|628|628.1|627.9|628.2|628|628|627.9|1862
1640776040000|2021-12-29 11:07:20|628.2|628|628.3|628|628.3|628|628.2|628|690
1640776050000|2021-12-29 11:07:30|628.2||628.1||628.3||628.1||0
1640776060000|2021-12-29 11:07:40|628.2|627.9|628|627.8|628.3|628|627.9|627.6|2322
1640776070000|2021-12-29 11:07:50|628.1|627.7|628.1|627.8|628.1|627.8|628|627.7|0
1640776080000|2021-12-29 11:08:00|628||628.1||628.1||628||0
1640776090000|2021-12-29 11:08:10|628.2|627.9|628.4|628.2|628.5|628.2|628.2|627.8|2396
1640776100000|2021-12-29 11:08:20|628.5|628.3|628.7|628.3|628.8|628.4|628.5|628.3|752
1640776110000|2021-12-29 11:08:30|628.6|628.2|628.6|628.2|628.6|628.2|628.6|628.2|0
1640776120000|2021-12-29 11:08:40|628.3|628.1|628.5|628.2|628.5|628.3|628.3|628.1|1500
1640776140000|2021-12-29 11:09:00|628.6|628.3|628.7|628.4|628.7|628.5|628.5|628.3|0
1640776150000|2021-12-29 11:09:10||628.3||628.5||628.5||628.3|0
1640776160000|2021-12-29 11:09:20|628.8|628.4|628.8|628.5|628.8|628.6|628.8|628.4|0
1640776190000|2021-12-29 11:09:50|628.7|628.6|628.8|628.5|628.9|628.6|628.7|628.5|619
1640776220000|2021-12-29 11:10:20|628.9|628.6|628.9|628.5|628.9|628.6|628.8|628.5|0
1640776230000|2021-12-29 11:10:30||628.6||628.6||628.7||628.6|0
1640776240000|2021-12-29 11:10:40||628.7||628.6||628.7||628.6|0
1640776250000|2021-12-29 11:10:50|628.8|628.5|628.9|628.6|628.9|628.6|628.8|628.5|0
1640776280000|2021-12-29 11:11:20|629|628.7|628.9|628.8|629|628.8|628.9|628.6|950
1640776290000|2021-12-29 11:11:30|629||628.9||629||628.9||0
1640776300000|2021-12-29 11:11:40|628.8|628.6|628.9|628.6|628.9|628.8|628.8|628.5|327
1640776310000|2021-12-29 11:11:50|629|628.7|629|628.7|629|628.8|628.9|628.7|1600
1640776330000|2021-12-29 11:12:10|||||||||52
1640776360000|2021-12-29 11:12:40||628.8||628.9||628.9||628.8|218
1640776370000|2021-12-29 11:12:50|628.9|628.8|629|628.8|629|628.8|628.9|628.8|1530
1640776400000|2021-12-29 11:13:20|629.1|628.9|629.4|629.1|629.5|629.2|629.1|628.9|5548
1640776410000|2021-12-29 11:13:30||629||629.2||629.2||629|0
1640776420000|2021-12-29 11:13:40|629.5||629.5||629.5||629.5||0
1640776430000|2021-12-29 11:13:50|629.4|629.3|629.4|629.2|629.4|629.3|629.4|629.2|402
1640776440000|2021-12-29 11:14:00|629.5|629.3|629.6|629.3|629.6|629.3|629.5|629.2|0
1640776450000|2021-12-29 11:14:10||629.2||629.3||629.3||629.2|0
1640776460000|2021-12-29 11:14:20||629.4||629.3||629.4||629.3|1
1640776470000|2021-12-29 11:14:30||629.4||629.4||629.4||629.4|0
1640776490000|2021-12-29 11:14:50|629.5|629.3|629.6|629.3|629.6|629.3|629.5|629.3|3993
1640776500000|2021-12-29 11:15:00|629.5|629.4|629.1|628.8|629.6|629.4|628.8|628.7|15245
1640776510000|2021-12-29 11:15:10||628.9||628.8||628.9||628.8|0
1640776520000|2021-12-29 11:15:20|629|628.9|629.1|628.8|629.1|628.9|629|628.8|0
1640776540000|2021-12-29 11:15:40|629||629||629||629||0
1640776550000|2021-12-29 11:15:50|628.9|628.7|628.9|628.7|628.9|628.7|628.8|628.6|300
1640776560000|2021-12-29 11:16:00|629|628.6|629|628.7|629|628.8|629|628.6|0
1640776600000|2021-12-29 11:16:40||628.8||628.8||628.8||628.8|0
1640776660000|2021-12-29 11:17:40|628.9||629||629||628.9||0
1640776670000|2021-12-29 11:17:50|628.9|628.6|628.9|628.7|628.9|628.8|628.9|628.6|307
1640776680000|2021-12-29 11:18:00|629||629||629||629||0
1640776690000|2021-12-29 11:18:10|628.9|628.8|628.9|628.6|628.9|628.8|628.8|628.6|598
1640776700000|2021-12-29 11:18:20||628.7||628.6||628.7||628.6|300
1640776730000|2021-12-29 11:18:50|628.8||628.8||628.8||628.8||0
1640776740000|2021-12-29 11:19:00|628.7|628.4|628.9|628.6|628.9|628.6|628.7|628.4|269
1640776760000|2021-12-29 11:19:20||628.7||628.7||628.7||628.7|0
1640776770000|2021-12-29 11:19:30|628.8||628.8||628.8||628.8||0
1640776790000|2021-12-29 11:19:50|||||||||3
1640776800000|2021-12-29 11:20:00|629|628.8|629.1|628.9|629.1|628.9|628.9|628.8|1138
1640776810000|2021-12-29 11:20:10||628.8||628.7||628.9||628.7|0
1640776820000|2021-12-29 11:20:20||628.8||628.9||628.9||628.8|0
1640776830000|2021-12-29 11:20:30||628.8||628.9||628.9||628.8|0
1640776840000|2021-12-29 11:20:40||628.8||628.8||628.8||628.8|60
1640776850000|2021-12-29 11:20:50|629||629.1||629.1||629||0
1640776870000|2021-12-29 11:21:10||628.9||628.8||628.9||628.8|0
1640776890000|2021-12-29 11:21:30||628.9||628.8||628.9||628.8|1000
1640776900000|2021-12-29 11:21:40|629|628.9|629.1|628.9|629.3|629.1|629|628.7|13625
1640776910000|2021-12-29 11:21:50|629|628.8|629|628.8|629|628.8|629|628.8|158
1640776920000|2021-12-29 11:22:00|629.1|628.9|629.1|628.9|629.2|628.9|629.1|628.9|0
1640776930000|2021-12-29 11:22:10||628.8||628.8||628.8||628.8|0
1640776940000|2021-12-29 11:22:20|629|628.7|628.9|628.6|629|628.7|628.9|628.6|2540
1640776990000|2021-12-29 11:23:10|629|628.7|628.9|628.7|629|628.7|628.9|628.6|1
1640777000000|2021-12-29 11:23:20||628.6||628.6||628.6||628.6|0
1640777010000|2021-12-29 11:23:30|628.8||628.9||628.9||628.7||0
1640777030000|2021-12-29 11:23:50|628.8||628.8||628.8||628.8||0
1640777040000|2021-12-29 11:24:00|628.9||628.9||628.9||628.9||0
1640777050000|2021-12-29 11:24:10|628.8|628.5|628.7|628.5|628.8|628.5|628.6|628.3|3858
1640777070000|2021-12-29 11:24:30|628.8|628.6|628.8|628.6|628.8|628.6|628.8|628.6|0
1640777080000|2021-12-29 11:24:40|628.7|628.5|628.4|628.3|628.7|628.5|628.4|628.3|435
1640777090000|2021-12-29 11:24:50|628.5||628.5||628.6||628.5||0
1640777110000|2021-12-29 11:25:10|628.4|628.4|628.5|628.3|628.5|628.4|628.4|628.3|1025
1640777120000|2021-12-29 11:25:20|628.4|628.2|628.3|628|628.4|628.2|628.3|628|1080
1640777130000|2021-12-29 11:25:30|628.4|628.1|628.6|628.3|628.6|628.4|628.4|628.1|3
1640777140000|2021-12-29 11:25:40|628.5|628.2|628.4|628.2|628.5|628.2|628.4|628.2|337
1640777150000|2021-12-29 11:25:50|628.5||628.5||628.5||628.5||0
1640777160000|2021-12-29 11:26:00|628.4|628.1|628.1|627.8|628.4|628.2|628|627.8|75
1640777170000|2021-12-29 11:26:10|628.2|627.9|628.3|627.9|628.4|627.9|628.2|627.9|0
1640777180000|2021-12-29 11:26:20|628.2|627.8|628.2|627.9|628.2|627.9|628.1|627.8|1000
1640777190000|2021-12-29 11:26:30|628.1||628.2||628.2||628.1||0
1640777200000|2021-12-29 11:26:40|628.1|627.8|628.1|627.8|628.1|627.8|628|627.7|150
1640777220000|2021-12-29 11:27:00|628.2|627.9|628.3|627.9|628.3|628|628.2|627.9|0
1640777230000|2021-12-29 11:27:10||628||627.9||628||627.9|0
1640777260000|2021-12-29 11:27:40|627.8|627.7|628|627.7|628.2|627.8|627.8|627.6|6000
1640777280000|2021-12-29 11:28:00|627.9|627.6|627.7|627.5|627.9|627.6|627.7|627.5|0
1640777310000|2021-12-29 11:28:30|627.8|627.6|628.1|627.7|628.1|627.8|627.8|627.6|882
1640777320000|2021-12-29 11:28:40||627.6||627.7||627.7||627.6|0
1640777330000|2021-12-29 11:28:50|628|627.6|627.7|627.5|628|627.6|627.7|627.5|402
1640777340000|2021-12-29 11:29:00|627.8||627.8||627.8||627.8||0
1640777350000|2021-12-29 11:29:10|627.9|627.6|627.9|627.6|627.9|627.7|627.9|627.6|0
1640777370000|2021-12-29 11:29:30|627.8|627.5|627.8|627.5|627.8|627.6|627.7|627.5|0
1640777380000|2021-12-29 11:29:40|627.7|627.3|627.9|627.6|627.9|627.6|627.5|627.2|1319
1640777400000|2021-12-29 11:30:00|627.8|627.5|627.8|627.5|627.8|627.5|627.8|627.5|0
1640777410000|2021-12-29 11:30:10|627.9|627.6|627.8|627.5|627.9|627.6|627.8|627.5|0
1640777420000|2021-12-29 11:30:20|627.9||627.9||627.9||627.9||0
1640777430000|2021-12-29 11:30:30|627.8|627.3|627.6|627.3|627.8|627.4|627.6|627.3|420
1640777440000|2021-12-29 11:30:40|627.7|627.4|627.9|627.6|627.9|627.6|627.6|627.4|1952
1640777450000|2021-12-29 11:30:50||627.7||627.6||627.7||627.6|0
1640777470000|2021-12-29 11:31:10||627.5||627.6||627.6||627.5|0
1640777500000|2021-12-29 11:31:40|628|627.7|628.1|627.7|628.1|627.8|628|627.6|1527
1640777510000|2021-12-29 11:31:50||627.8||627.9||627.9||627.8|0
1640777520000|2021-12-29 11:32:00|628|627.8|627.9|627.6|628|627.8|627.9|627.5|5000
1640777540000|2021-12-29 11:32:20||627.7||627.6||627.7||627.6|0
1640777560000|2021-12-29 11:32:40||627.7||627.8||627.8||627.7|0
1640777570000|2021-12-29 11:32:50|628||628||628||628||0
1640777600000|2021-12-29 11:33:20|627.9|627.6|627.9|627.7|627.9|627.7|627.8|627.6|618
1640777630000|2021-12-29 11:33:50|628||628||628||628||0
1640777640000|2021-12-29 11:34:00|628.1|627.8|628.1|627.9|628.1|627.9|628.1|627.7|0
1640777650000|2021-12-29 11:34:10||627.8||627.9||627.9||627.8|0
1640777660000|2021-12-29 11:34:20|628.2|627.8|628.2|628|628.2|628|628.2|627.8|400
1640777670000|2021-12-29 11:34:30|628.3|628.1|628.3|628.1|628.3|628.1|628.3|628.1|482
1640777690000|2021-12-29 11:34:50||628.2||628.2||628.2||628.2|0
1640777700000|2021-12-29 11:35:00|628.4|628.1|628.9|628.5|628.9|628.5|628.3|628.1|406
1640777710000|2021-12-29 11:35:10|628.8|628.4|628.7|628.5|628.8|628.5|628.7|628.4|0
1640777760000|2021-12-29 11:36:00|628.8|628.6|629|628.7|629|628.7|628.8|628.6|14678
1640777770000|2021-12-29 11:36:10|628.9|628.6|628.9|628.6|628.9|628.6|628.9|628.6|0
1640777780000|2021-12-29 11:36:20|628.8|628.5|628.8|628.5|628.9|628.6|628.7|628.5|435
1640777810000|2021-12-29 11:36:50|628.7||628.7||628.8||628.7||0
1640777820000|2021-12-29 11:37:00|628.8||628.7||628.8||628.7||0
1640777830000|2021-12-29 11:37:10|628.8|628.6|628.7|628.5|628.8|628.6|628.7|628.5|1266
1640777840000|2021-12-29 11:37:20|628.8||628.7||628.8||628.7||0
1640777850000|2021-12-29 11:37:30|628.6|628.3|628.4|628.1|628.6|628.3|628.4|628.1|1967
1640777860000|2021-12-29 11:37:40|628.5|628.2|628.6|628.3|628.6|628.3|628.4|628.1|820
1640777870000|2021-12-29 11:37:50|628.5||628.6||628.6||628.5||0
1640777880000|2021-12-29 11:38:00|628.5||628.6||628.6||628.5||0
1640777890000|2021-12-29 11:38:10|628.5|628.2|628.6|628.3|628.6|628.3|628.5|628.2|702
1640777900000|2021-12-29 11:38:20|628.5|628.2|628.5|628.2|628.6|628.3|628.2|627.9|933
1640777910000|2021-12-29 11:38:30|628.4|628.1|628.6|628.2|628.6|628.3|628.4|628.1|0
1640777920000|2021-12-29 11:38:40|628.5|628.3|628.5|628.2|628.5|628.3|628.5|628.2|0
1640777930000|2021-12-29 11:38:50||628.1||628.1||628.1||628.1|0
1640777940000|2021-12-29 11:39:00|628.4|628|628.3|628|628.4|628|628.3|628|0
1640777950000|2021-12-29 11:39:10|628.2|628.1|628.5|628.3|628.5|628.3|628.2|628.1|1320
1640777960000|2021-12-29 11:39:20||628.2||628.3||628.3||628.2|0
1640777980000|2021-12-29 11:39:40|628.6|628.4|628.7|628.4|628.7|628.4|628.6|628.4|1150
1640777990000|2021-12-29 11:39:50||628.5||628.6||628.6||628.5|0
1640778000000|2021-12-29 11:40:00|628.8|628.7|629|628.8|629|628.8|628.8|628.7|1570
1640778010000|2021-12-29 11:40:10|628.9|628.9|628.9|628.8|628.9|628.9|628.9|628.8|0
1640778020000|2021-12-29 11:40:20|629||629||629||629||4000
1640778030000|2021-12-29 11:40:30|629.1|628.9|629.2|628.9|629.2|629|629.1|628.9|7212
1640778040000|2021-12-29 11:40:40|629.1||629.2||629.2||629.1||0
1640778060000|2021-12-29 11:41:00|629.3|629|629.3|629.1|629.3|629.1|629.2|628.9|2471
1640778070000|2021-12-29 11:41:10|629.2|628.9|629.2|629.1|629.2|629.1|629.1|628.9|2844
1640778080000|2021-12-29 11:41:20||629||629||629||629|0
1640778090000|2021-12-29 11:41:30||629.1||629.1||629.1||628.9|67
1640778100000|2021-12-29 11:41:40|629.3|629|629.3|629.2|629.3|629.2|629.3|629|3257
1640778140000|2021-12-29 11:42:20|629.4|629.3|629.5|629.3|629.5|629.3|629.4|629.2|2901
1640778160000|2021-12-29 11:42:40|629.6|629.4|629.7|629.6|629.7|629.6|629.6|629.4|2042
1640778170000|2021-12-29 11:42:50||629.5||629.5||629.5||629.4|15
1640778180000|2021-12-29 11:43:00|629.6|629.4|629.6|629.4|629.6|629.4|629.6|629.4|366
1640778190000|2021-12-29 11:43:10|629.7||629.7||629.7||629.7||0
1640778200000|2021-12-29 11:43:20||629.5||629.4||629.5||629.4|0
1640778220000|2021-12-29 11:43:40||629.5||629.5||629.5||629.4|0
1640778240000|2021-12-29 11:44:00||629.4||629.5||629.5||629.4|0
1640778270000|2021-12-29 11:44:30|629.8|629.6|629.9|629.8|629.9|629.8|629.8|629.6|1144
1640778280000|2021-12-29 11:44:40||629.7||629.8||629.8||629.7|0
1640778290000|2021-12-29 11:44:50||629.7||629.7||629.7||629.6|469
1640778300000|2021-12-29 11:45:00|630|629.8|630.6|630.3|631.1|631|630|629.8|48907
1640778310000|2021-12-29 11:45:10|630.7|630.4|630.9|630.6|630.9|630.7|630.7|630.4|130
1640778330000|2021-12-29 11:45:30|630.5|630.4|630.7|630.4|630.8|630.5|630.5|630.3|25259
1640778340000|2021-12-29 11:45:40|630.8|630.5|631|630.9|631.1|631|630.7|630.5|16109
1640778350000|2021-12-29 11:45:50|631.2|631|630.9|630.6|631.3|631|630.6|630.5|39825
1640778360000|2021-12-29 11:46:00|631|630.7|630.8|630.7|631|630.7|630.6|630.2|35307
1640778370000|2021-12-29 11:46:10|630.7|630.6|630.8|630.5|630.8|630.6|630.6|630.4|1219
1640778380000|2021-12-29 11:46:20|630.7|630.4|630.5|630.3|630.7|630.4|630.5|630.3|1754
1640778390000|2021-12-29 11:46:30|630.4|630.2|630.3|630|630.4|630.2|630.3|630|195
1640778400000|2021-12-29 11:46:40|630.4||630.4||630.4||630.4||0
1640778410000|2021-12-29 11:46:50|630.5|630.1|630.3|630|630.5|630.2|630.3|630|0
1640778430000|2021-12-29 11:47:10||629.9||630||630||629.9|0
1640778440000|2021-12-29 11:47:20|630.4|630.1|630.2|629.9|630.4|630.1|630.2|629.9|1200
1640778450000|2021-12-29 11:47:30|630.1|629.8|630.2|629.8|630.2|629.8|630.1|629.8|0
1640778460000|2021-12-29 11:47:40||630||630||630.1||630|226
1640778470000|2021-12-29 11:47:50||629.9||629.9||629.9||629.9|0
1640778480000|2021-12-29 11:48:00||630||630||630||630|0
1640778490000|2021-12-29 11:48:10|630.1|629.9|629.9|629.6|630.2|630|629.8|629.6|5040
1640778500000|2021-12-29 11:48:20|630|629.7|629.9|629.8|630|629.8|629.8|629.7|1326
1640778510000|2021-12-29 11:48:30|629.8|629.6|629.9|629.6|629.9|629.6|629.8|629.5|13
1640778530000|2021-12-29 11:48:50|630|629.7|630.1|629.8|630.1|629.9|630|629.7|580
1640778540000|2021-12-29 11:49:00|630|629.7|630|629.6|630|629.7|630|629.6|0
1640778550000|2021-12-29 11:49:10|629.9|629.5|629.8|629.6|629.9|629.6|629.8|629.5|0
1640778570000|2021-12-29 11:49:30|629.7|629.4|629.7|629.4|629.7|629.5|629.6|629.3|415
1640778580000|2021-12-29 11:49:40|629.8|629.5|629.8|629.5|629.8|629.5|629.8|629.5|0
1640778590000|2021-12-29 11:49:50|629.7||629.8||629.8||629.7||0
1640778600000|2021-12-29 11:50:00|629.7||629.8||629.8||629.7||0
1640778610000|2021-12-29 11:50:10|629.7|629.4|629.5|629.2|629.7|629.4|629.4|629.1|13482
1640778620000|2021-12-29 11:50:20|629.6|629.3|629.6|629.3|629.7|629.4|629.6|629.3|0
1640778630000|2021-12-29 11:50:30|629.7|629.4|629.6|629.3|629.7|629.4|629.6|629.3|0
1640778660000|2021-12-29 11:51:00|629.5|629.2|629.4|629.2|629.5|629.2|629.3|629.2|268
1640778670000|2021-12-29 11:51:10|629.3|629|629.4|629|629.4|629|629.2|628.9|1634
1640778690000|2021-12-29 11:51:30|629.3|628.9|629.2|628.9|629.3|628.9|629.2|628.9|0
1640778700000|2021-12-29 11:51:40|629.3|629|629.4|629|629.4|629|629.3|629|1374
1640778710000|2021-12-29 11:51:50|629.3|628.9|629.3|628.8|629.3|628.9|629.3|628.8|0
1640778720000|2021-12-29 11:52:00|629.2|629|629.1|628.8|629.2|629|629.1|628.8|9
1640778730000|2021-12-29 11:52:10|629.2|628.9|629.1|628.9|629.2|628.9|629.1|628.9|0
1640778740000|2021-12-29 11:52:20|629.2|628.8|629.3|629|629.3|629.1|629.1|628.8|740
1640778750000|2021-12-29 11:52:30|629.2|628.9|628.8|628.5|629.2|628.9|628.8|628.5|7459
1640778770000|2021-12-29 11:52:50|628.7|628.6|628.8|628.6|628.8|628.7|628.7|628.6|1595
1640778780000|2021-12-29 11:53:00|628.7|628.5|628.7|628.5|628.7|628.5|628.7|628.4|0
1640778790000|2021-12-29 11:53:10|628.8||628.8||628.8||628.8||0
1640778800000|2021-12-29 11:53:20|628.7||628.7||628.7||628.7||0
1640778820000|2021-12-29 11:53:40|628.6|628.4|628.6|628.3|628.6|628.4|628.6|628.3|423
1640778830000|2021-12-29 11:53:50|628.7|628.4|628.8|628.7|628.9|628.7|628.7|628.4|429
1640778860000|2021-12-29 11:54:20||628.6||628.6||628.6||628.6|0
1640778880000|2021-12-29 11:54:40|628.9|628.7|628.9|628.7|628.9|628.8|628.9|628.7|2
1640778890000|2021-12-29 11:54:50||628.6||628.8||628.8||628.6|2768
1640778900000|2021-12-29 11:55:00||628.7||628.7||628.7||628.6|0
1640778910000|2021-12-29 11:55:10|629|628.8|629.1|628.9|629.1|628.9|629|628.8|1165
1640778920000|2021-12-29 11:55:20|629|628.8|629.1|628.8|629.1|628.8|629|628.7|522
1640778930000|2021-12-29 11:55:30||628.9||628.9||628.9||628.9|0
1640778940000|2021-12-29 11:55:40|629.2|629|629.3|628.9|629.3|629.1|629.2|628.9|1434
1640778950000|2021-12-29 11:55:50||629||628.9||629||628.9|0
1640778960000|2021-12-29 11:56:00|629.2||629.2||629.2||629.1||0
1640779000000|2021-12-29 11:56:40|629.3|629|629.3|629|629.3|629|629.3|629|0
1640779030000|2021-12-29 11:57:10||629.1||629.1||629.1||629|0
1640779040000|2021-12-29 11:57:20|629.4|629.2|629.4|629.1|629.5|629.3|629.3|629.1|1339
1640779050000|2021-12-29 11:57:30|629.3|629.2|629.3|629.2|629.3|629.2|629.3|629.2|0
1640779060000|2021-12-29 11:57:40|629.4||629.4||629.4||629.4||0
1640779080000|2021-12-29 11:58:00|629.5|629.3|629.5|629.2|629.5|629.3|629.5|629.2|0
1640779090000|2021-12-29 11:58:10|629.6|629.3|629.6|629.3|629.6|629.3|629.6|629.3|0
1640779100000|2021-12-29 11:58:20||629.4||629.3||629.4||629.3|1177
1640779120000|2021-12-29 11:58:40||629.4||629.3||629.4||629.3|723
1640779130000|2021-12-29 11:58:50||629.4||629.4||629.4||629.4|0
1640779140000|2021-12-29 11:59:00||629.3||629.4||629.4||629.3|0
1640779150000|2021-12-29 11:59:10|629.5|629.3|629.6|629.3|629.6|629.3|629.5|629.3|1382
1640779170000|2021-12-29 11:59:30|629.5||629.5||629.5||629.5||0
1640779180000|2021-12-29 11:59:40|629.6|629.4|629.6|629.4|629.6|629.4|629.6|629.4|19
1640779190000|2021-12-29 11:59:50|629.7|629.5|629.7|629.4|629.7|629.5|629.7|629.4|0
1640779200000|2021-12-29 12:00:00|629.8|629.5|629.8|629.5|629.8|629.5|629.8|629.5|0
1640779330000|2021-12-29 12:02:10|629.7|629.4|629.7|629.4|629.7|629.4|629.7|629.4|1014
1640779340000|2021-12-29 12:02:20|629.6|629.3|629.6|629.3|629.6|629.3|629.5|629.3|400
1640779350000|2021-12-29 12:02:30|629.5|629.4|629.5|629.1|629.6|629.4|629.3|629.1|3510
1640779360000|2021-12-29 12:02:40|629.4|629|629.3|628.9|629.4|629|629.1|628.9|882
1640779370000|2021-12-29 12:02:50|629.2|628.8|628.9|628.6|629.2|628.9|628.9|628.6|52
1640779380000|2021-12-29 12:03:00|628.8|628.5|628.8|628.5|628.8|628.5|628.8|628.5|0
1640779390000|2021-12-29 12:03:10|628.9|628.6|628.9|628.6|628.9|628.7|628.8|628.5|2640
1640779400000|2021-12-29 12:03:20|628.8||628.8||628.8||628.8||0
1640779410000|2021-12-29 12:03:30|628.7||628.8||628.8||628.7||0
1640779430000|2021-12-29 12:03:50|628.9|628.7|629.2|628.9|629.2|628.9|628.9|628.6|2936
1640779440000|2021-12-29 12:04:00|629.1|629|629.2|628.9|629.2|629|629.1|628.9|16
1640779450000|2021-12-29 12:04:10|629.1|629|629.1|628.8|629.2|629|628.9|628.7|3831
1640779460000|2021-12-29 12:04:20|629||629.1||629.1||629||0
1640779470000|2021-12-29 12:04:30|629||629.1||629.1||629||0
1640779510000|2021-12-29 12:05:10|629||629.1||629.1||629||0
1640779520000|2021-12-29 12:05:20|629||629.1||629.1||629||0
1640779540000|2021-12-29 12:05:40|629|628.7|628.9|628.7|629|628.7|628.9|628.7|135
1640779550000|2021-12-29 12:05:50|628.8|628.6|628.8|628.5|628.8|628.6|628.7|628.5|0
1640779560000|2021-12-29 12:06:00|628.7|628.4|628.7|628.4|628.7|628.4|628.6|628.3|0
1640779570000|2021-12-29 12:06:10|628.6|628.3|628.6|628.3|628.7|628.5|628.4|628.3|313
1640779580000|2021-12-29 12:06:20|628.5|628.4|628.4|628.1|628.5|628.4|628.4|628.1|200
1640779590000|2021-12-29 12:06:30|628.3|628.2|628.7|628.4|628.7|628.4|628.2|628|3653
1640779600000|2021-12-29 12:06:40|628.6|628.2|628.4|628|628.6|628.2|628.4|628|226
1640779610000|2021-12-29 12:06:50|628.3|627.9|628.3|628|628.3|628|628.2|627.9|0
1640779620000|2021-12-29 12:07:00|628.2|627.9|628.1|627.8|628.2|627.9|628.1|627.8|0
1640779640000|2021-12-29 12:07:20||627.9||627.8||627.9||627.8|0
1640779650000|2021-12-29 12:07:30|628|627.7|628.2|628|628.2|628|627.9|627.6|4745
1640779660000|2021-12-29 12:07:40|628.1|627.9|628|627.9|628.2|628|628|627.8|580
1640779680000|2021-12-29 12:08:00|628.2|628|628.6|628.3|628.6|628.3|628.2|628|1532
1640779690000|2021-12-29 12:08:10|628.7|628.4|628.6|628.4|628.7|628.4|628.6|628.4|882
1640779700000|2021-12-29 12:08:20|628.7||628.7||628.7||628.7||0
1640779730000|2021-12-29 12:08:50|628.6|628.3|628.6|628.2|628.6|628.3|628.5|628.2|40
1640779750000|2021-12-29 12:09:10|628.5|628.3|628.6|628.3|628.6|628.3|628.5|628.3|0
1640779760000|2021-12-29 12:09:20|628.7|628.4|628.6|628.3|628.7|628.4|628.6|628.3|0
1640779770000|2021-12-29 12:09:30|628.7||628.6||628.7||628.6||0
1640779780000|2021-12-29 12:09:40|628.7|628.4|628.8|628.5|628.8|628.5|628.7|628.4|400
1640779800000|2021-12-29 12:10:00||628.6||628.6||628.6||628.6|0
1640779810000|2021-12-29 12:10:10||628.5||628.5||628.5||628.5|0
1640779820000|2021-12-29 12:10:20|628.9|628.6|628.9|628.6|629|628.7|628.9|628.6|1724
1640779830000|2021-12-29 12:10:30|628.8|628.4|628.4|628.2|628.8|628.4|628.3|628.2|5400
1640779840000|2021-12-29 12:10:40|628.5||628.5||628.5||628.5||0
1640779850000|2021-12-29 12:10:50|628.4||628.4||628.4||628.4||0
1640779890000|2021-12-29 12:11:30|628.5|628.3|628.4|628.2|628.5|628.3|628.4|628.2|250
1640779920000|2021-12-29 12:12:00|628.3|628.1|628.1|627.8|628.3|628.1|628.1|627.8|1504
1640779930000|2021-12-29 12:12:10|628.2|627.9|628.2|627.9|628.2|627.9|628.2|627.9|0
1640779940000|2021-12-29 12:12:20|628.3||628.2||628.3||628.2||0
1640779950000|2021-12-29 12:12:30|628.3||628.3||628.3||628.3||0
1640779960000|2021-12-29 12:12:40|628.2|627.8|628.2|627.8|628.2|627.9|627.8|627.5|2482
1640779970000|2021-12-29 12:12:50||627.9||627.9||627.9||627.9|0
1640779980000|2021-12-29 12:13:00|628.1|627.8|628|627.7|628.1|627.8|627.9|627.7|480
1640779990000|2021-12-29 12:13:10|627.9|627.6|627.9|627.6|627.9|627.6|627.9|627.5|0
1640780020000|2021-12-29 12:13:40|628|627.7|628.1|627.8|628.2|627.9|628|627.7|3259
1640780040000|2021-12-29 12:14:00|628.2|627.9|628.5|628.2|628.6|628.2|628.2|627.9|183
1640780050000|2021-12-29 12:14:10|628.4|628.1|628.5|628.2|628.5|628.2|628.4|628.1|0
1640780060000|2021-12-29 12:14:20|628.4|628.1|628.4|628.1|628.4|628.2|628.4|628.1|0
1640780070000|2021-12-29 12:14:30|628.5|628.2|627.9|627.7|628.5|628.2|627.9|627.7|5643
1640780080000|2021-12-29 12:14:40|627.8|627.6|628|627.7|628.1|627.8|627.7|627.4|3327
1640780090000|2021-12-29 12:14:50|628.1|627.8|628.1|627.8|628.1|627.8|628.1|627.8|0
1640780110000|2021-12-29 12:15:10||627.9||627.9||627.9||627.9|0
1640780120000|2021-12-29 12:15:20|628.2|628|628.4|628.1|628.4|628.1|628.2|628|257
1640780130000|2021-12-29 12:15:30|628.5|628.2|628.5|628.2|628.6|628.2|628.5|628.2|0
1640780140000|2021-12-29 12:15:40|628.4||628.4||628.5||628.4||20
1640780150000|2021-12-29 12:15:50|628.3|628.3|628.2|627.9|628.3|628.3|628.1|627.8|3238
1640780160000|2021-12-29 12:16:00||628||628.1||628.1||628|0
1640780180000|2021-12-29 12:16:20|628.1|628|628.1|627.9|628.2|628|628.1|627.9|10
1640780210000|2021-12-29 12:16:50|628.2|628|628.3|627.9|628.3|628.1|628.1|627.9|946
1640780220000|2021-12-29 12:17:00||628||628||628||628|0
1640780230000|2021-12-29 12:17:10|628.2|627.9|628.2|627.9|628.2|627.9|628.2|627.9|0
1640780240000|2021-12-29 12:17:20|628.3|628|628.4|628|628.4|628.1|628.3|627.9|0
1640780250000|2021-12-29 12:17:30||628.1||628.1||628.1||628.1|0
1640780260000|2021-12-29 12:17:40|628.3|628|628.3|627.9|628.4|628.1|628.3|627.9|2234
1640780270000|2021-12-29 12:17:50||628||628||628||628|0
1640780290000|2021-12-29 12:18:10|628.2|627.9|628.2|627.9|628.2|628|628.2|627.9|0
1640780310000|2021-12-29 12:18:30|628.3|628|628.4|628.2|628.4|628.2|628.3|628|1913
1640780320000|2021-12-29 12:18:40|628.3|628.1|628.3|628|628.4|628.1|628.3|628|300
1640780330000|2021-12-29 12:18:50|628.4||628.4||628.4||628.4||0
1640780340000|2021-12-29 12:19:00|628.3|627.9|627.9|627.5|628.3|627.9|627.9|627.5|9562
1640780350000|2021-12-29 12:19:10|627.8|627.4|627.5|627.2|627.9|627.7|627.5|627.2|2369
1640780360000|2021-12-29 12:19:20||627.1||627.1||627.1||627.1|0
1640780390000|2021-12-29 12:19:50|627.6|627.2|627.4|627.1|627.7|627.5|627.3|627.1|4975
1640780400000|2021-12-29 12:20:00||627.2||627.1||627.2||627.1|0
1640780410000|2021-12-29 12:20:10||627.2||627.1||627.2||627.1|0
1640780430000|2021-12-29 12:20:30|627.5|627.2|627.6|627.3|627.6|627.3|627.5|627.2|0
1640780440000|2021-12-29 12:20:40|627.7||627.7||627.7||627.7||0
1640780460000|2021-12-29 12:21:00||627.4||627.3||627.4||627.3|0
1640780470000|2021-12-29 12:21:10|627.6|627.2|627.5|627.2|627.6|627.2|627.5|627.2|0
1640780480000|2021-12-29 12:21:20|627.6|627.1|627.7|627.4|627.7|627.4|627.6|627.1|482
1640780490000|2021-12-29 12:21:30|627.6|627.3|627.7|627.3|627.7|627.3|627.6|627.3|0
1640780510000|2021-12-29 12:21:50|627.6|627.2|627.5|627.1|627.6|627.2|627.4|627.1|0
1640780520000|2021-12-29 12:22:00|627.4||627.5||627.5||627.3||0
1640780540000|2021-12-29 12:22:20|627.1|627|627.1|627|627.1|627|627.1|627|1283
1640780550000|2021-12-29 12:22:30|627.2|626.9|627.3|627|627.3|627|627.1|626.8|5362
1640780560000|2021-12-29 12:22:40||627.1||627.1||627.2||627.1|0
1640780570000|2021-12-29 12:22:50|627.4|627.2|627.5|627.1|627.6|627.3|627.4|627.1|975
1640780590000|2021-12-29 12:23:10|627.4|627|627.2|627|627.4|627|627.2|627|1431
1640780600000|2021-12-29 12:23:20|627.3||627.3||627.3||627.3||0
1640780620000|2021-12-29 12:23:40||627.1||627||627.1||627|0
1640780630000|2021-12-29 12:23:50|627.4|627.1|627.4|627.1|627.4|627.1|627.4|627|0
1640780640000|2021-12-29 12:24:00|627.3||627.3||627.3||627.3||0
1640780650000|2021-12-29 12:24:10|627.4||627.3||627.4||627.3||0
1640780660000|2021-12-29 12:24:20|627.4||627.4||627.4||627.4||0
1640780670000|2021-12-29 12:24:30|627.3||627.3||627.3||627.3||0
1640780680000|2021-12-29 12:24:40|627.4|627.2|627.5|627.2|627.5|627.3|627.4|627.2|482
1640780690000|2021-12-29 12:24:50|627.6|627.3|627.6|627.3|627.6|627.3|627.6|627.3|0
1640780700000|2021-12-29 12:25:00|627.7|627.4|627.9|627.5|627.9|627.5|627.7|627.4|3000
1640780710000|2021-12-29 12:25:10|627.8|627.6|627.8|627.5|627.9|627.6|627.8|627.5|0
1640780720000|2021-12-29 12:25:20||627.4||627.4||627.4||627.4|0
1640780730000|2021-12-29 12:25:30|627.7|627.5|627.7|627.4|627.7|627.5|627.7|627.4|0
1640780740000|2021-12-29 12:25:40|627.8|627.5|627.8|627.5|627.8|627.5|627.8|627.5|0
1640780750000|2021-12-29 12:25:50|627.9||627.9||627.9||627.9||0
1640780760000|2021-12-29 12:26:00|627.8|627.6|628.3|627.9|628.3|627.9|627.8|627.6|1318
1640780770000|2021-12-29 12:26:10|628.2|627.8|628|627.6|628.2|627.9|627.7|627.5|3000
1640780780000|2021-12-29 12:26:20|628.1|627.7|628.2|627.9|628.2|627.9|628.1|627.7|1089
1640780800000|2021-12-29 12:26:40|628.1|627.8|628.2|627.9|628.2|627.9|628.1|627.7|560
1640780830000|2021-12-29 12:27:10|628.3|627.8|628.4|628.1|628.4|628.1|628.3|627.8|0
1640780840000|2021-12-29 12:27:20|628.3|628.2|628.4|628|628.4|628.2|628.3|628|24
1640780850000|2021-12-29 12:27:30||628.1||628.1||628.1||628.1|0
1640780860000|2021-12-29 12:27:40|628.5|628.2|628.4|628|628.5|628.2|628.3|628|2082
1640780870000|2021-12-29 12:27:50||628.1||628.1||628.1||628.1|0
1640780880000|2021-12-29 12:28:00|628.3|628|628.6|628.3|628.6|628.3|628.3|628|882
1640780890000|2021-12-29 12:28:10|628.5|628.2|628.5|628.2|628.5|628.2|628.5|628.2|0
1640780900000|2021-12-29 12:28:20|628.6|628.3|628.6|628.3|628.6|628.3|628.6|628.3|0
1640780910000|2021-12-29 12:28:30|628.7|628.4|628.7|628.4|628.8|628.5|628.6|628.4|1477
1640780920000|2021-12-29 12:28:40|628.6||628.6||628.6||628.6||0
1640780930000|2021-12-29 12:28:50|628.7|628.5|628.8|628.6|628.9|628.6|628.7|628.5|1512
1640780940000|2021-12-29 12:29:00|628.9||628.9||628.9||628.9||0
1640780960000|2021-12-29 12:29:20|628.8|628.5|628.8|628.5|628.8|628.5|628.7|628.5|2127
1640781000000|2021-12-29 12:30:00|628.7||628.7||628.7||628.7||0
1640781010000|2021-12-29 12:30:10|628.6|628.4|628.7|628.5|628.7|628.6|628.6|628.4|2147
1640781020000|2021-12-29 12:30:20|628.8|628.4|629|628.7|629|628.7|628.8|628.4|294
1640781030000|2021-12-29 12:30:30|628.9|628.6|628.9|628.6|629|628.7|628.9|628.6|852
1640781040000|2021-12-29 12:30:40|629|628.7|629|628.7|629|628.7|629|628.7|250
1640781050000|2021-12-29 12:30:50|628.8|628.6|628.8|628.6|628.8|628.6|628.8|628.6|0
1640781080000|2021-12-29 12:31:20|||||||||100
1640781090000|2021-12-29 12:31:30|628.7|628.5|628.7|628.4|628.7|628.5|628.6|628.3|90
1640781110000|2021-12-29 12:31:50|628.8|628.5|628.8|628.5|628.8|628.5|628.8|628.5|0
1640781150000|2021-12-29 12:32:30||628.6||628.5||628.6||628.5|400
1640781160000|2021-12-29 12:32:40|628.7||628.7||628.7||628.7||0
1640781190000|2021-12-29 12:33:10|628.6|628.4|628.6|628.5|628.6|628.5|628.6|628.3|77
1640781200000|2021-12-29 12:33:20|628.7||628.7||628.7||628.6||697
1640781220000|2021-12-29 12:33:40|628.8||628.8||628.8||628.8||0
1640781240000|2021-12-29 12:34:00||628.6||628.5||628.6||628.5|0
1640781250000|2021-12-29 12:34:10|628.7|628.3|628.4|628.1|628.7|628.3|628.3|628|10598
1640781280000|2021-12-29 12:34:40|628|627.9|628.4|628.2|628.4|628.2|628|627.9|10172
1640781290000|2021-12-29 12:34:50|628.3|628.1|628.2|627.9|628.3|628.1|628.2|627.9|221
1640781310000|2021-12-29 12:35:10|628.3|628|628.8|628.6|628.8|628.6|628.3|628|18845
1640781320000|2021-12-29 12:35:20||628.5||628.5||628.6||628.5|0
1640781330000|2021-12-29 12:35:30|628.7||628.8||628.8||628.7||0
1640781340000|2021-12-29 12:35:40|628.7|628.4|628.7|628.5|628.7|628.5|628.7|628.4|0
1640781350000|2021-12-29 12:35:50|628.8||628.8||628.8||628.7||0
1640781360000|2021-12-29 12:36:00|628.7|628.4|628.8|628.5|628.8|628.6|628.7|628.4|1620
1640781370000|2021-12-29 12:36:10|628.9|628.6|629|628.7|629|628.8|628.9|628.6|2505
1640781380000|2021-12-29 12:36:20|629.1|628.8|629|628.7|629.3|629|629|628.7|2999
1640781390000|2021-12-29 12:36:30|628.9|628.6|628.8|628.5|628.9|628.6|628.7|628.3|763
1640781410000|2021-12-29 12:36:50|628.9|628.6|628.9|628.6|628.9|628.6|628.9|628.6|0
1640781420000|2021-12-29 12:37:00|628.8||628.8||628.8||628.8||0
1640781430000|2021-12-29 12:37:10|628.9|628.8|629|628.8|629|628.8|628.9|628.8|27376
1640781480000|2021-12-29 12:38:00|628.9||628.9||628.9||628.9||0
1640781490000|2021-12-29 12:38:10|629||628.9||629||628.9||1031
1640781500000|2021-12-29 12:38:20|||||||||3593
1640781510000|2021-12-29 12:38:30|629|628.9|629|628.8|629|628.9|629|628.8|2788
1640781520000|2021-12-29 12:38:40|628.9|629|629.1|628.8|629.1|629|628.9|628.6|11296
1640781610000|2021-12-29 12:40:10|629|628.7|628.9|628.7|629|628.8|628.9|628.7|0
1640781620000|2021-12-29 12:40:20|628.8|628.6|628.5|628.3|628.9|628.6|628.5|628.3|3522
1640781640000|2021-12-29 12:40:40|628.6|628.4|628.6|628.3|628.6|628.4|628.6|628.3|0
1640781660000|2021-12-29 12:41:00||628.4||628.3||628.4||628.3|0
1640781690000|2021-12-29 12:41:30|628.5||628.5||628.5||628.5||0
1640781720000|2021-12-29 12:42:00|628.6|628.4|628.7|628.4|628.8|628.5|628.6|628.4|0
1640781730000|2021-12-29 12:42:10|628.6||628.6||628.6||628.6||0
1640781740000|2021-12-29 12:42:20|||||||||50
1640781750000|2021-12-29 12:42:30|628.8|628.5|628.9|628.7|628.9|628.8|628.7|628.5|4071
1640781770000|2021-12-29 12:42:50|629|628.8|629.1|628.9|629.1|628.9|629|628.8|1976
1640781800000|2021-12-29 12:43:20||629||628.9||629||628.9|0
1640781830000|2021-12-29 12:43:50|629.2|629|629.3|629.1|629.3|629.1|629.2|629|50
1640781840000|2021-12-29 12:44:00|629.2|629|629.1|628.9|629.2|629|629.1|628.9|669
1640781880000|2021-12-29 12:44:40||629||628.9||629||628.9|0
1640781890000|2021-12-29 12:44:50|629|628.8|629|628.8|629.1|628.9|628.9|628.8|1574
1640781950000|2021-12-29 12:45:50|628.9||628.9||628.9||628.9||0
1640781960000|2021-12-29 12:46:00|629|628.9|629|628.8|629|628.9|628.8|628.6|4023
1640781970000|2021-12-29 12:46:10|628.9||629||629||628.9||0
1640781980000|2021-12-29 12:46:20|628.9|628.7|628.9|628.6|628.9|628.7|628.8|628.5|149
1640782000000|2021-12-29 12:46:40|628.8||628.9||628.9||628.8||40
1640782010000|2021-12-29 12:46:50|629||629||629||629||0
1640782020000|2021-12-29 12:47:00|628.9||629||629||628.9||0
1640782030000|2021-12-29 12:47:10|628.9||628.9||628.9||628.8||0
1640782050000|2021-12-29 12:47:30||628.7||628.6||628.7||628.6|0
1640782080000|2021-12-29 12:48:00|629||629||629||629||0
1640782100000|2021-12-29 12:48:20|628.9|628.4|628.6|628.4|628.9|628.4|628.5|628.4|626
1640782110000|2021-12-29 12:48:30|628.5|628.3|628.5|628.3|628.5|628.3|628.4|628.2|567
1640782120000|2021-12-29 12:48:40|628.4|628.2|628.2|627.9|628.4|628.2|628.2|627.9|12
1640782130000|2021-12-29 12:48:50|628.3|628|628.4|628.1|628.4|628.1|628.3|628|796
1640782150000|2021-12-29 12:49:10|628.5|628.2|628.4|628.1|628.6|628.3|628.4|628.1|0
1640782160000|2021-12-29 12:49:20|628.3||628.3||628.3||628.2||0
1640782180000|2021-12-29 12:49:40|628.2|628|628|627.7|628.2|628|628|627.7|362
1640782190000|2021-12-29 12:49:50|627.9|627.6|627.8|627.6|627.9|627.6|627.7|627.6|655
1640782210000|2021-12-29 12:50:10|627.7|627.5|627.7|627.4|627.7|627.5|627.5|627.2|789
1640782230000|2021-12-29 12:50:30||627.3||627.3||627.3||627.3|0
1640782260000|2021-12-29 12:51:00|627.6|627.2|627.3|627|627.6|627.2|627.3|627|13513
1640782280000|2021-12-29 12:51:20|627.2||627.2||627.2||627.1||0
1640782290000|2021-12-29 12:51:30|627.1|626.9|627.1|626.8|627.1|626.9|627.1|626.8|21
1640782320000|2021-12-29 12:52:00|627|626.7|626.9|626.6|627|626.7|626.9|626.6|0
1640782330000|2021-12-29 12:52:10|627|626.7|627.1|626.8|627.1|626.8|627|626.7|0
1640782340000|2021-12-29 12:52:20|627|626.9|626.6|626.3|627|626.9|626.6|626.3|0
1640782350000|2021-12-29 12:52:30|626.5|626.2|626.6|626.2|626.6|626.2|626.5|626.2|0
1640782360000|2021-12-29 12:52:40|626.5||626.5||626.5||626.5||0
1640782430000|2021-12-29 12:53:50|626.4||626.5||626.5||626.4||0
1640782440000|2021-12-29 12:54:00|626.4||626.5||626.5||626.4||0
1640782450000|2021-12-29 12:54:10|626.4|626.1|626.2|626|626.4|626.1|626.2|625.9|1463
1640782480000|2021-12-29 12:54:40|626.3|626.1|626.2|626|626.5|626.2|626.2|626|3683
1640782500000|2021-12-29 12:55:00|||||||||120
1640782510000|2021-12-29 12:55:10||626.1||626||626.1||626|0
1640782520000|2021-12-29 12:55:20|626.1|625.9|626.2|625.9|626.2|626|626|625.7|2403
1640782530000|2021-12-29 12:55:30|626.3|626|626.4|626.2|626.5|626.3|626.3|626|1792
1640782550000|2021-12-29 12:55:50|626.5|626.3|626.5|626.3|626.5|626.4|626.5|626.3|10
1640782560000|2021-12-29 12:56:00||626.4||626.3||626.4||626.3|0
1640782580000|2021-12-29 12:56:20|626.3|626.2|626.4|626.2|626.5|626.2|626.3|626|2520
1640782600000|2021-12-29 12:56:40|626.5||626.4||626.5||626.4||0
1640782610000|2021-12-29 12:56:50|626.5|626.3|626.5|626.3|626.5|626.3|626.5|626.2|0
1640782620000|2021-12-29 12:57:00|626.6|626.4|626.8|626.5|626.8|626.5|626.6|626.4|1003
1640782630000|2021-12-29 12:57:10||626.4||626.5||626.5||626.4|0
1640782640000|2021-12-29 12:57:20||626.4||626.4||626.4||626.4|0
1640782650000|2021-12-29 12:57:30||626.5||626.5||626.5||626.5|0
1640782660000|2021-12-29 12:57:40||626.4||626.4||626.4||626.4|0
1640782670000|2021-12-29 12:57:50|626.7|626.3|626.2|625.9|626.7|626.4|626.2|625.9|4650
1640782680000|2021-12-29 12:58:00|626.3|626|626.4|626.1|626.4|626.1|626.3|626|550
1640782690000|2021-12-29 12:58:10|626.5|626.2|626.5|626.2|626.5|626.3|626.5|626.2|5948
1640782710000|2021-12-29 12:58:30||626.3||626.2||626.3||626.2|0
1640782720000|2021-12-29 12:58:40||626.3||626.3||626.3||626.3|0
1640782730000|2021-12-29 12:58:50|626.4|626.2|626.4|626.2|626.5|626.2|626.3|626|1435
1640782740000|2021-12-29 12:59:00|626.5||626.5||626.5||626.5||0
1640782750000|2021-12-29 12:59:10|626.4|626|626.4|626.1|626.4|626.1|626.3|626|4300
1640782760000|2021-12-29 12:59:20|626.3||626.3||626.3||626.3||0
1640782800000|2021-12-29 13:00:00||626.2||626.1||626.2||626.1|142
1640782810000|2021-12-29 13:00:10|626.4|626.3|626.4|626.2|626.4|626.3|626.4|626.1|1019
1640782820000|2021-12-29 13:00:20|626.3|626.1|626.1|626|626.3|626.1|626.1|625.8|975
1640782830000|2021-12-29 13:00:30|626.2||626.3||626.3||626.2||1454
1640782840000|2021-12-29 13:00:40|626.2|625.9|626.3|626.1|626.3|626.1|626.1|625.8|553
1640782850000|2021-12-29 13:00:50||626||626.1||626.1||626|0
1640782860000|2021-12-29 13:01:00||626.2||626.1||626.2||626.1|0
1640782870000|2021-12-29 13:01:10|626.2|626|626.1|625.8|626.2|626|626|625.7|1141
1640782880000|2021-12-29 13:01:20|626.2||626.1||626.2||626.1||0
1640782890000|2021-12-29 13:01:30|626||626.1||626.1||626||0
1640782900000|2021-12-29 13:01:40|626|625.7|625.8|625.5|626|625.7|625.8|625.5|810
1640782910000|2021-12-29 13:01:50|625.9|625.6|626|625.7|626|625.8|625.9|625.6|5671
1640782920000|2021-12-29 13:02:00|625.9|625.6|625.9|625.6|625.9|625.7|625.9|625.6|0
1640782930000|2021-12-29 13:02:10|625.8|625.5|625.6|625.3|625.8|625.6|625.6|625.3|4706
1640782940000|2021-12-29 13:02:20|625.7|625.6|626|625.7|626|625.8|625.7|625.4|7943
1640782950000|2021-12-29 13:02:30|625.9|625.6|625.6|625.2|625.9|625.6|625.6|625.2|0
1640782960000|2021-12-29 13:02:40|625.5||625.5||625.5||625.4||0
1640782970000|2021-12-29 13:02:50|625.6|625.5|625.7|625.5|625.8|625.6|625.6|625.5|9937
1640782980000|2021-12-29 13:03:00|625.6|625.6|625.7|625.4|625.7|625.6|625.5|625.2|40974
1640782990000|2021-12-29 13:03:10|625.8|625.5|626.1|625.8|626.1|625.8|625.7|625.5|8718
1640783000000|2021-12-29 13:03:20|626|625.9|625.9|625.7|626|625.9|625.8|625.7|731
1640783010000|2021-12-29 13:03:30|626||625.9||626||625.9||0
1640783020000|2021-12-29 13:03:40|626|625.8|626.2|626|626.3|626|626|625.8|1324
1640783030000|2021-12-29 13:03:50|626.3|625.9|626|625.7|626.4|625.9|626|625.7|1492
1640783040000|2021-12-29 13:04:00|625.9||626||626||625.9||0
1640783050000|2021-12-29 13:04:10|625.9|625.8|626|625.8|626|625.8|625.9|625.8|1150
1640783070000|2021-12-29 13:04:30|625.9||626||626||625.9||0
1640783080000|2021-12-29 13:04:40|625.9||626||626||625.9||14122
1640783090000|2021-12-29 13:04:50|||||||||284
1640783100000|2021-12-29 13:05:00|625.9|625.9|626|625.9|626|625.9|625.9|625.9|939
1640783110000|2021-12-29 13:05:10|||||||||429
1640783160000|2021-12-29 13:06:00|625.9|625.8|625.7|625.4|625.9|625.8|625.7|625.4|9619
1640783170000|2021-12-29 13:06:10|625.8|625.5|625.9|625.6|625.9|625.6|625.8|625.5|0
1640783190000|2021-12-29 13:06:30|626|625.7|626|625.8|626.1|625.9|626|625.7|3025
1640783200000|2021-12-29 13:06:40||625.9||625.9||625.9||625.8|300
1640783220000|2021-12-29 13:07:00|626.1||626||626.1||626||1019
1640783230000|2021-12-29 13:07:10|625.9|625.8|625.9|625.7|626|625.8|625.9|625.7|260
1640783240000|2021-12-29 13:07:20|626|625.8|626|625.7|626|625.8|626|625.7|0
1640783250000|2021-12-29 13:07:30||625.8||625.8||625.8||625.8|0
1640783260000|2021-12-29 13:07:40|625.9||625.9||625.9||625.9||0
1640783270000|2021-12-29 13:07:50|625.8|625.7|625.9|625.7|625.9|625.7|625.8|625.7|0
1640783290000|2021-12-29 13:08:10|626|625.8|626|625.9|626|625.9|626|625.8|1055
1640783300000|2021-12-29 13:08:20|626.1||626.1||626.1||626.1||550
1640783320000|2021-12-29 13:08:40|626|625.8|626.1|625.8|626.1|625.8|625.9|625.7|0
1640783330000|2021-12-29 13:08:50|626|625.9|626.4|626.2|626.5|626.3|626|625.9|21725
1640783340000|2021-12-29 13:09:00|626.5|626.3|626.4|626.2|626.5|626.4|626.4|626.2|7657
1640783350000|2021-12-29 13:09:10|626.3|626.1|626.1|625.9|626.3|626.1|626.1|625.9|1538
1640783360000|2021-12-29 13:09:20|626||626||626||626||3512
1640783380000|2021-12-29 13:09:40|||||||||1587
1640783390000|2021-12-29 13:09:50|625.9|625.8|626|625.8|626|625.8|625.9|625.8|226
1640783410000|2021-12-29 13:10:10||625.9||625.9||625.9||625.9|0
1640783420000|2021-12-29 13:10:20|||||||||52
1640783450000|2021-12-29 13:10:50|625.9|625.8|626|625.8|626|625.8|625.9|625.8|5736
1640783460000|2021-12-29 13:11:00||625.9||625.8||625.9||625.8|0
1640783470000|2021-12-29 13:11:10|625.9||626||626||625.9||500
1640783490000|2021-12-29 13:11:30|625.9|625.7|625.9|625.7|626|625.8|625.8|625.6|4093
1640783520000|2021-12-29 13:12:00|626|625.8|626.3|626.1|626.4|626.1|626|625.8|14516
1640783530000|2021-12-29 13:12:10|626.2|626|626|625.8|626.2|626|626|625.7|15
1640783540000|2021-12-29 13:12:20|626.1|626|626.4|626.2|626.4|626.2|626.1|626|1874
1640783550000|2021-12-29 13:12:30|626.5|626.3|626.4|626.3|626.5|626.3|626.4|626.2|0
1640783560000|2021-12-29 13:12:40|626.5|626.4|626.4|626.1|626.7|626.5|626.4|626.1|1857
1640783570000|2021-12-29 13:12:50|626.5||626.5||626.5||626.5||0
1640783580000|2021-12-29 13:13:00|625.9|625.8|626.3|626.1|626.5|626.3|625.9|625.8|15030
1640783590000|2021-12-29 13:13:10|626.4|626.2|626.5|626.2|626.5|626.3|626.4|626.1|0
1640783600000|2021-12-29 13:13:20|626.4|626.1|626.5|626.2|626.5|626.2|626.4|626.1|0
1640783610000|2021-12-29 13:13:30||626.1||626.2||626.2||626.1|0
1640783630000|2021-12-29 13:13:50|626.6|626.3|626.2|626|626.6|626.5|626.2|626|2756
1640783650000|2021-12-29 13:14:10|626.3||626.2||626.3||626.2||0
1640783670000|2021-12-29 13:14:30|626.1|625.6|626.1|625.9|626.1|625.9|625.9|625.6|12482
1640783680000|2021-12-29 13:14:40|626.2|626|626.6|626.4|626.6|626.4|626.2|626|2408
1640783690000|2021-12-29 13:14:50|626.7||626.6||626.7||626.6||0
1640783700000|2021-12-29 13:15:00|626.7|626.5|626.5|626.2|626.7|626.5|626.4|626.1|2345
1640783710000|2021-12-29 13:15:10|626.4||626.4||626.4||626.4||0
1640783720000|2021-12-29 13:15:20||626.1||626.1||626.1||626.1|0
1640783740000|2021-12-29 13:15:40|626.3|626.2|626|625.7|626.3|626.2|625.9|625.6|6833
1640783750000|2021-12-29 13:15:50|626.1||626.1||626.1||626||0
1640783760000|2021-12-29 13:16:00|626|625.6|626.2|625.9|626.2|625.9|625.9|625.6|2148
1640783770000|2021-12-29 13:16:10|626.3|626.1|626.2|625.9|626.4|626.3|626.2|625.9|3586
1640783780000|2021-12-29 13:16:20|625.8|625.7|626.2|625.9|626.2|625.9|625.8|625.7|4500
1640783800000|2021-12-29 13:16:40|626.1|625.8|625.9|625.7|626.1|625.8|625.9|625.7|0
1640783810000|2021-12-29 13:16:50|626|625.8|626.1|625.9|626.1|625.9|626|625.8|0
1640783820000|2021-12-29 13:17:00|626.2|626|626.2|625.9|626.3|626|626.2|625.9|0
1640783830000|2021-12-29 13:17:10|626.3|626|626.4|626.1|626.6|626.3|626.3|626|0
1640783840000|2021-12-29 13:17:20|626.3|626.2|626.5|626.2|626.5|626.2|626.3|626.2|0
1640783850000|2021-12-29 13:17:30|626.4|626.3|626.5|626.3|626.6|626.4|626.4|626.3|400
1640783860000|2021-12-29 13:17:40|626.6|626.4|626.5|626.3|626.6|626.4|626.5|626.3|0
1640783870000|2021-12-29 13:17:50|626.6|626.4|626.6|626.4|626.7|626.5|626.6|626.4|996
1640783880000|2021-12-29 13:18:00|626.5|626.3|626.7|626.4|626.7|626.4|626.5|626.3|0
1640783890000|2021-12-29 13:18:10||626.5||626.5||626.6||626.4|400
1640783900000|2021-12-29 13:18:20|626.6|626.4|626.6|626.4|626.7|626.4|626.5|626.4|1915
1640783910000|2021-12-29 13:18:30|626.7||626.6||626.7||626.6||0
1640783930000|2021-12-29 13:18:50|626.7|626.3|626.2|626|626.7|626.3|626|625.7|3831
1640783940000|2021-12-29 13:19:00|626.3|626.1|626.3|626|626.4|626.1|626.3|626|608
1640783970000|2021-12-29 13:19:30|626.4||626.4||626.4||626.4||0
1640783990000|2021-12-29 13:19:50|626.3|626.3|626.1|625.8|626.4|626.3|626|625.8|2912
1640784000000|2021-12-29 13:20:00|626||626.1||626.1||626||0
1640784010000|2021-12-29 13:20:10|626.2|625.9|626.1|625.8|626.4|626.1|626.1|625.8|1629
1640784020000|2021-12-29 13:20:20|626.2|625.9|626.1|625.9|626.3|626.1|626.1|625.9|2938
1640784030000|2021-12-29 13:20:30|626.2|626|626.1|625.9|626.3|626|626.1|625.9|933
1640784060000|2021-12-29 13:21:00|626||626.1||626.1||626||602
1640784070000|2021-12-29 13:21:10|626|625.5|626|625.9|626|625.9|625.7|625.5|14385
1640784080000|2021-12-29 13:21:20|626.1|626|626|625.8|626.1|626|626|625.8|581
1640784090000|2021-12-29 13:21:30|626.1|625.9|626|625.8|626.1|625.9|626|625.8|400
1640784120000|2021-12-29 13:22:00|||||||||10
1640784140000|2021-12-29 13:22:20||625.9||625.9||625.9||625.8|79
1640784150000|2021-12-29 13:22:30|626.1||626.1||626.2||626.1||311
1640784160000|2021-12-29 13:22:40|626.2|626|626|625.8|626.3|626|625.9|625.8|2037
1640784170000|2021-12-29 13:22:50|626.1||626.1||626.1||626.1||0
1640784180000|2021-12-29 13:23:00|626|625.9|626.1|625.8|626.1|625.9|625.9|625.8|400
1640784190000|2021-12-29 13:23:10|626.2|625.9|626.1|625.8|626.2|625.9|626|625.8|385
1640784210000|2021-12-29 13:23:30|626|625.9|626|625.8|626|625.9|625.9|625.8|578
1640784220000|2021-12-29 13:23:40|625.9|625.6|625.8|625.5|625.9|625.7|625.7|625.4|1784
1640784240000|2021-12-29 13:24:00|625.7|625.4|625.9|625.7|626|625.7|625.7|625.4|2784
1640784250000|2021-12-29 13:24:10|626|625.6|626.1|625.8|626.1|625.8|625.9|625.6|1959
1640784300000|2021-12-29 13:25:00|626.2|625.9|626.1|625.9|626.3|626|625.9|625.7|3069
1640784310000|2021-12-29 13:25:10|626.2|626|626|625.9|626.2|626|626|625.9|1688
1640784320000|2021-12-29 13:25:20|626.1||626.1||626.2||626.1||292
1640784340000|2021-12-29 13:25:40|626.2|626|626.1|625.9|626.3|626|626|625.9|1150
1640784350000|2021-12-29 13:25:50|626|625.8|626|625.7|626|625.9|625.9|625.7|4095
1640784360000|2021-12-29 13:26:00|626.1|625.8|626|625.7|626.1|625.9|626|625.7|611
1640784370000|2021-12-29 13:26:10|626.1|625.8|626.1|625.8|626.1|625.8|626.1|625.8|0
1640784380000|2021-12-29 13:26:20|626.2|625.9|626.2|625.9|626.4|626.2|626.1|625.8|7033
1640784390000|2021-12-29 13:26:30|626.1|626|627.2|626.9|627.3|627|626.1|626|4705
1640784400000|2021-12-29 13:26:40|627.3||627.2||627.3||627.2||0
1640784410000|2021-12-29 13:26:50|627.3|627|627.2|627|627.4|627.1|627.2|627|400
1640784420000|2021-12-29 13:27:00|627.3|626.9|627.4|627.1|627.4|627.1|627|626.8|1145
1640784430000|2021-12-29 13:27:10|627.3|627|627.3|627|627.4|627|627.2|627|0
1640784450000|2021-12-29 13:27:30|627.2||627.2||627.2||627.2||577
1640784460000|2021-12-29 13:27:40|627.1|626.9|627|626.7|627.1|627|627|626.7|563
1640784480000|2021-12-29 13:28:00|627.1|626.8|627.5|627.2|627.6|627.3|627|626.8|980
1640784490000|2021-12-29 13:28:10|627.4|627.1|627.4|627.1|627.4|627.1|627.3|627.1|1876
1640784500000|2021-12-29 13:28:20|627.3||627.3||627.3||627.3||0
1640784510000|2021-12-29 13:28:30|627.4|627.2|627.4|627.1|627.5|627.2|627.4|627.1|0
1640784520000|2021-12-29 13:28:40|627.5|627.2|627.6|627.4|627.7|627.4|627.5|627.2|0
1640784530000|2021-12-29 13:28:50|627.5|627.2|627.5|627.2|627.5|627.2|627.4|627.2|192
1640784540000|2021-12-29 13:29:00|627.6|627.3|627.7|627.4|627.8|627.6|627.6|627.3|1767
1640784550000|2021-12-29 13:29:10|627.8|627.5|628|627.7|628|627.8|627.8|627.5|7325
1640784560000|2021-12-29 13:29:20|627.9|627.6|628|627.7|628|627.7|627.9|627.6|0
1640784570000|2021-12-29 13:29:30|627.9|627.6|627.9|627.6|627.9|627.6|627.9|627.6|0
1640784580000|2021-12-29 13:29:40|628|627.7|628|627.7|628|627.7|628|627.7|0
1640784600000|2021-12-29 13:30:00|628.1|627.8|628.3|628|628.4|628.1|628.1|627.8|3323
1640784610000|2021-12-29 13:30:10|628|627.9|628|627.9|628|627.9|628|627.9|476
1640784620000|2021-12-29 13:30:20|628.1|627.8|628.1|627.9|628.1|628|628.1|627.7|10467
1640784630000|2021-12-29 13:30:30||628||628||628||627.9|1500
1640784640000|2021-12-29 13:30:40|628|627.9|628.1|627.9|628.1|627.9|628|627.9|37
1640784650000|2021-12-29 13:30:50|628|628|628|627.9|628|628|628|627.9|1160
1640784660000|2021-12-29 13:31:00|628.1|628|628.1|627.9|628.1|628|628.1|627.9|13000
1640784670000|2021-12-29 13:31:10|628||628.1||628.1||628||20
1640784680000|2021-12-29 13:31:20|628||628.1||628.1||628||0
1640784690000|2021-12-29 13:31:30|628||628||628||628||512
1640784700000|2021-12-29 13:31:40|628.1|628|628.1|628|628.1|628|628.1|628|0
1640784710000|2021-12-29 13:31:50|||||||||640
1640784720000|2021-12-29 13:32:00|628|627.9|627.9|627.7|628|627.9|627.9|627.7|91
1640784730000|2021-12-29 13:32:10|628||628||628||628||0
1640784740000|2021-12-29 13:32:20|627.9|627.6|627.8|627.6|627.9|627.6|627.7|627.5|569
1640784750000|2021-12-29 13:32:30|627.9||627.9||627.9||627.9||0
1640784770000|2021-12-29 13:32:50|627.8|627.5|627.7|627.5|627.8|627.5|627.6|627.5|1170
1640784790000|2021-12-29 13:33:10|627.8|627.6|628|627.7|628|627.7|627.8|627.5|400
1640784820000|2021-12-29 13:33:40||627.8||627.7||627.8||627.7|0
1640784840000|2021-12-29 13:34:00|628.1|627.8|628.1|627.9|628.1|627.9|628.1|627.8|0
1640784850000|2021-12-29 13:34:10|628|627.8|628|627.8|628.1|627.8|628|627.8|1163
1640784870000|2021-12-29 13:34:30|627.9|627.7|628.1|628|628.1|628|627.9|627.7|8783
1640784890000|2021-12-29 13:34:50|628|627.9|628|627.8|628.1|627.9|628|627.7|744
1640784900000|2021-12-29 13:35:00||627.7||627.8||627.8||627.7|0
1640784910000|2021-12-29 13:35:10|627.9|627.7|627.9|627.7|628|627.7|627.8|627.7|0
1640784920000|2021-12-29 13:35:20|628|627.6|627.8|627.5|628|627.7|627.8|627.5|2379
1640784940000|2021-12-29 13:35:40|627.9|627.6|628|627.7|628|627.7|627.9|627.6|0
1640784960000|2021-12-29 13:36:00||627.8||627.7||627.8||627.7|0
1640784970000|2021-12-29 13:36:10|628.1|627.8|628.1|627.8|628.1|627.9|628.1|627.8|1207
1640784990000|2021-12-29 13:36:30|628|627.7|627.9|627.6|628|627.7|627.8|627.5|482
1640785000000|2021-12-29 13:36:40|627.8|627.5|627.8|627.5|627.8|627.5|627.7|627.5|0
1640785010000|2021-12-29 13:36:50|627.7|627.6|627.9|627.6|627.9|627.6|627.7|627.6|0
1640785020000|2021-12-29 13:37:00||627.7||627.5||627.7||627.5|0
1640785030000|2021-12-29 13:37:10|627.8||627.7||627.8||627.7||0
1640785040000|2021-12-29 13:37:20|627.8|627.6|627.8|627.6|627.8|627.7|627.7|627.6|1835
1640785050000|2021-12-29 13:37:30|627.7||627.8||627.8||627.7||32
1640785060000|2021-12-29 13:37:40|627.7||627.8||627.8||627.7||400
1640785070000|2021-12-29 13:37:50|627.7||627.8||627.8||627.7||0
1640785080000|2021-12-29 13:38:00|627.7||627.8||627.8||627.7||0
1640785090000|2021-12-29 13:38:10|627.7|627.4|627.6|627.4|627.8|627.5|627.6|627.3|7183
1640785100000|2021-12-29 13:38:20||627.3||627.4||627.4||627.3|0
1640785120000|2021-12-29 13:38:40|627.7|627.5|627.6|627.4|627.8|627.7|627.6|627.4|635
1640785140000|2021-12-29 13:39:00|627.5|627.3|627.5|627.3|627.7|627.3|627.5|627.3|0
1640785150000|2021-12-29 13:39:10|627.4|627.2|627.5|627.3|627.5|627.3|627.4|627.2|482
1640785160000|2021-12-29 13:39:20|627.6|627.2|627.5|627.2|627.6|627.2|627.5|627.2|0
1640785180000|2021-12-29 13:39:40|627.6|627.3|627.6|627.3|627.6|627.4|627.6|627.3|750
1640785200000|2021-12-29 13:40:00|627.7||627.7||627.7||627.7||0
1640785220000|2021-12-29 13:40:20||627.4||627.5||627.5||627.4|0
1640785230000|2021-12-29 13:40:30|627.8|627.4|627.8|627.6|627.8|627.7|627.8|627.4|838
1640785240000|2021-12-29 13:40:40||627.5||627.5||627.5||627.5|0
1640785260000|2021-12-29 13:41:00|627.9|627.6|627.8|627.6|628|627.8|627.6|627.3|10866
1640785270000|2021-12-29 13:41:10|627.7|627.5|627.7|627.5|627.7|627.5|627.7|627.5|0
1640785290000|2021-12-29 13:41:30|627.8|627.6|627.9|627.6|627.9|627.6|627.8|627.6|0
1640785300000|2021-12-29 13:41:40|627.8|627.5|627.8|627.5|627.9|627.5|627.8|627.5|0
1640785310000|2021-12-29 13:41:50|627.9|627.6|627.9|627.6|627.9|627.6|627.9|627.6|0
1640785320000|2021-12-29 13:42:00||627.7||627.6||627.7||627.6|0
1640785350000|2021-12-29 13:42:30||627.7||627.7||627.7||627.6|0
1640785370000|2021-12-29 13:42:50|628|627.8|628.1|628|628.1|628|628|627.8|2227
1640785390000|2021-12-29 13:43:10||627.9||628||628||627.9|0
1640785410000|2021-12-29 13:43:30|628|627.9|628.1|627.9|628.1|627.9|628|627.8|28
1640785430000|2021-12-29 13:43:50|628|627.8|628|627.7|628|627.8|628|627.7|11
1640785440000|2021-12-29 13:44:00|628.1|627.8|628.1|627.8|628.1|627.8|628.1|627.8|0
1640785450000|2021-12-29 13:44:10|628||628||628||628||0
1640785460000|2021-12-29 13:44:20|628.1|627.9|628|627.7|628.1|627.9|628|627.7|1454
1640785470000|2021-12-29 13:44:30|628.1|627.8|628.1|627.8|628.1|628|628.1|627.8|882
1640785500000|2021-12-29 13:45:00|628|627.9|628.1|628|628.1|628|628|627.9|0
1640785510000|2021-12-29 13:45:10||627.9||627.9||628||627.9|0
1640785520000|2021-12-29 13:45:20||628||628||628||628|1744
1640785540000|2021-12-29 13:45:40|628.2|628.1|629|628.8|629|628.8|628.2|628.1|37528
1640785550000|2021-12-29 13:45:50|628.8|628.7|628.8|628.6|628.8|628.7|628.8|628.5|290
1640785560000|2021-12-29 13:46:00|628.6|628.5|628.3|628.1|628.8|628.7|628.3|628.1|25238
1640785570000|2021-12-29 13:46:10|628.5|628.2|628.5|628.2|628.7|628.3|628.4|628.2|11388
1640785590000|2021-12-29 13:46:30|628.6|628.3|628.5|628.2|628.6|628.4|628.5|628.2|0
1640785600000|2021-12-29 13:46:40||628.3||628.3||628.3||628.3|0
1640785610000|2021-12-29 13:46:50|628.6|628.4|628.7|628.4|628.7|628.5|628.6|628.4|0
1640785620000|2021-12-29 13:47:00|628.8|628.5|628.9|628.5|628.9|628.5|628.8|628.5|0
1640785630000|2021-12-29 13:47:10|629|628.6|629.1|628.8|629.2|628.9|629|628.6|400
1640785640000|2021-12-29 13:47:20|629||629.1||629.1||628.9||3792
1640785650000|2021-12-29 13:47:30|629|628.9|629|628.8|629.1|628.9|629|628.8|3960
1640785660000|2021-12-29 13:47:40|629.1||629.1||629.1||629||0
1640785670000|2021-12-29 13:47:50|629|628.9|629|628.8|629.1|628.9|629|628.8|882
1640785680000|2021-12-29 13:48:00|628.9||629.1||629.1||628.9||0
1640785700000|2021-12-29 13:48:20|629|628.9|629.2|628.9|629.2|628.9|629|628.9|0
1640785710000|2021-12-29 13:48:30|629.1|628.8|629|628.8|629.1|628.8|629|628.8|400
1640785720000|2021-12-29 13:48:40|629.1|628.9|629.3|629|629.3|629|629.1|628.9|0
1640785730000|2021-12-29 13:48:50|629.4|629.1|629.5|629.1|629.5|629.1|629.4|629.1|0
1640785740000|2021-12-29 13:49:00|629.6|629.2|629.8|629.5|629.9|629.5|629.6|629.2|0
1640785750000|2021-12-29 13:49:10|629.9|629.6|630|629.8|630|629.8|629.9|629.6|0
1640785760000|2021-12-29 13:49:20|629.9|629.7|629.9|629.7|629.9|629.7|629.8|629.6|1452
1640785770000|2021-12-29 13:49:30|629.8||629.9||629.9||629.8||0
1640785780000|2021-12-29 13:49:40|630|629.8|629.9|629.7|630|629.8|629.8|629.7|100
1640785790000|2021-12-29 13:49:50|629.8|629.6|629.8|629.6|629.8|629.7|629.8|629.6|95
1640785800000|2021-12-29 13:50:00|629.7|629.5|629.8|629.6|629.8|629.6|629.6|629.5|1137
1640785830000|2021-12-29 13:50:30|629.7|629.5|629.8|629.5|629.8|629.5|629.7|629.5|14
1640785840000|2021-12-29 13:50:40|629.7|629.6|629.8|629.5|629.8|629.6|629.7|629.5|250
1640785850000|2021-12-29 13:50:50|629.7|629.6|629.9|629.6|629.9|629.6|629.5|629.2|2567
1640785860000|2021-12-29 13:51:00|629.8|629.5|629.8|629.5|629.8|629.5|629.8|629.5|0
1640785870000|2021-12-29 13:51:10|629.7|629.4|629.8|629.5|629.9|629.6|629.7|629.4|0
1640785880000|2021-12-29 13:51:20|629.9|629.6|629.8|629.6|629.9|629.6|629.8|629.6|0
1640785890000|2021-12-29 13:51:30|629.9|629.7|629.9|629.7|629.9|629.7|629.9|629.7|0
1640785920000|2021-12-29 13:52:00|630|629.8|629.8|629.7|630|629.9|629.8|629.7|8370
1640785930000|2021-12-29 13:52:10|||||||||657
1640785940000|2021-12-29 13:52:20|629.9|629.8|629.9|629.7|629.9|629.8|629.9|629.7|2535
1640785950000|2021-12-29 13:52:30|630|629.8|630|629.9|630|629.9|630|629.8|1133
1640785960000|2021-12-29 13:52:40|629.9|629.8|630|629.7|630|629.8|629.9|629.7|253
1640785970000|2021-12-29 13:52:50||629.8||629.8||629.8||629.8|0
1640785980000|2021-12-29 13:53:00|629.9|629.7|630|629.7|630|629.7|629.9|629.7|0
1640785990000|2021-12-29 13:53:10||629.8||629.7||629.8||629.7|0
1640786000000|2021-12-29 13:53:20||629.8||629.7||629.8||629.7|0
1640786010000|2021-12-29 13:53:30|629.9|629.6|630|629.7|630|629.8|629.8|629.5|1325
1640786040000|2021-12-29 13:54:00|630.1|629.8|630|629.7|630.3|630.1|630|629.7|2957
1640786050000|2021-12-29 13:54:10|629.9|629.8|630.2|629.9|630.2|629.9|629.8|629.8|5309
1640786060000|2021-12-29 13:54:20|630.3|630|630.4|630.1|630.4|630.1|630.3|629.9|317
1640786070000|2021-12-29 13:54:30|630.3||630.3||630.3||630.3||0
1640786110000|2021-12-29 13:55:10|630.4|630.2|630.2|629.9|630.6|630.3|630.2|629.9|11129
1640786120000|2021-12-29 13:55:20|630.3|630|630.1|629.9|630.3|630|630.1|629.9|482
1640786130000|2021-12-29 13:55:30|630||630.1||630.1||630||0
1640786140000|2021-12-29 13:55:40|630.2|630.1|630.2|630|630.3|630.1|630.1|629.9|6250
1640786150000|2021-12-29 13:55:50|630.3|629.9|630.3|630|630.3|630|630.3|629.9|0
1640786160000|2021-12-29 13:56:00|630.2|629.9|630.2|629.9|630.2|629.9|630.2|629.9|0
1640786170000|2021-12-29 13:56:10|630.1||630.2||630.2||630.1||0
1640786190000|2021-12-29 13:56:30|630.1||630.2||630.2||630.1||0
1640786210000|2021-12-29 13:56:50|630.1||630.1||630.1||630.1||0
1640786220000|2021-12-29 13:57:00|630|629.8|630.1|629.9|630.1|629.9|630|629.8|594
1640786230000|2021-12-29 13:57:10|630|629.8|630.1|629.8|630.1|629.8|630|629.8|0
1640786240000|2021-12-29 13:57:20|630|629.9|630.2|629.9|630.3|629.9|630|629.8|8542
1640786250000|2021-12-29 13:57:30|630.3|630|630.3|630|630.3|630|630.3|630|0
1640786270000|2021-12-29 13:57:50|630.2|630.1|630.2|630|630.2|630.1|630.1|630|722
1640786280000|2021-12-29 13:58:00|630.1|629.9|630|629.7|630.1|629.9|629.9|629.7|477
1640786290000|2021-12-29 13:58:10|630.1|629.8|630.1|629.9|630.1|629.9|630.1|629.8|0
1640786340000|2021-12-29 13:59:00||629.8||629.9||629.9||629.8|0
1640786350000|2021-12-29 13:59:10||629.8||629.8||629.8||629.8|30
1640786360000|2021-12-29 13:59:20|630|629.7|629.9|629.6|630|629.7|629.8|629.6|567
1640786380000|2021-12-29 13:59:40|630|629.7|630|629.7|630|629.7|630|629.7|0
1640786390000|2021-12-29 13:59:50|629.9|629.6|629.9|629.7|629.9|629.7|629.9|629.6|0
1640786410000|2021-12-29 14:00:10|629.8|629.6|629.7|629.5|629.8|629.6|629.7|629.5|255
1640786420000|2021-12-29 14:00:20|629.5|629.4|629.8|629.5|629.9|629.5|629.4|629.2|8682
1640786430000|2021-12-29 14:00:30|629.9|629.6|629.9|629.7|630|629.7|629.9|629.6|0
1640786450000|2021-12-29 14:00:50|630|629.8|630|629.8|630|629.9|629.9|629.7|438
1640786460000|2021-12-29 14:01:00|629.9|629.7|629.9|629.6|629.9|629.7|629.8|629.6|1000
1640786480000|2021-12-29 14:01:20|629.8|629.7|630|629.8|630|629.9|629.8|629.6|10213
1640786490000|2021-12-29 14:01:30|629.9||630||630||629.9||0
1640786500000|2021-12-29 14:01:40|629.9||630||630||629.9||229
1640786540000|2021-12-29 14:02:20||629.9||629.9||629.9||629.8|675
1640786550000|2021-12-29 14:02:30|630.1|630|630.3|630.1|630.3|630.2|630.1|630|4948
1640786560000|2021-12-29 14:02:40|630.2|630|630.2|630|630.2|630|630.1|630|1000
1640786570000|2021-12-29 14:02:50|630.1|629.9|630.1|629.8|630.1|629.9|630|629.8|6951
1640786580000|2021-12-29 14:03:00|630.2|629.9|630.2|629.9|630.2|629.9|630.2|629.8|0
1640786590000|2021-12-29 14:03:10|630.3|630|630.6|630.4|630.6|630.4|630.3|630|3034
1640786600000|2021-12-29 14:03:20|630.5|630.3|630.4|630.2|630.5|630.3|630.3|630.1|15
1640786610000|2021-12-29 14:03:30|630.3|630.1|630.6|630.3|630.6|630.4|630.2|630|5634
1640786620000|2021-12-29 14:03:40|630.3|630.2|630.4|630.1|630.6|630.3|630.3|630.1|18800
1640786630000|2021-12-29 14:03:50|630.3|630.2|630.5|630.2|630.5|630.2|630.3|630.1|8047
1640786660000|2021-12-29 14:04:20|630.2|630.1|630.7|630.4|630.7|630.4|630.2|630.1|10281
1640786680000|2021-12-29 14:04:40|630.6|630.5|630.7|630.5|630.7|630.5|630.6|630.5|400
1640786700000|2021-12-29 14:05:00|630.6|630.4|630.7|630.4|630.7|630.4|630.6|630.3|300
1640786710000|2021-12-29 14:05:10|630.6||630.6||630.6||630.6||0
1640786720000|2021-12-29 14:05:20|630.7|630.5|630.7|630.4|630.7|630.5|630.6|630.4|1122
1640786730000|2021-12-29 14:05:30|630.4|630.3|630.6|630.4|630.7|630.4|630.4|630.3|2800
1640786740000|2021-12-29 14:05:40|630.4|630.3|630.7|630.4|630.7|630.4|630.3|630.2|26535
1640786760000|2021-12-29 14:06:00|630.8|630.5|630.7|630.6|630.9|630.6|630.7|630.5|870
1640786770000|2021-12-29 14:06:10|630.8|630.5|630.8|630.6|630.9|630.6|630.7|630.5|10257
1640786800000|2021-12-29 14:06:40|630.9|630.7|631|630.8|631|630.8|630.9|630.7|3426
1640786820000|2021-12-29 14:07:00|630.9|630.7|630.8|630.6|630.9|630.7|630.8|630.6|599
1640786840000|2021-12-29 14:07:20|630.9|630.7|630.9|630.7|631|630.8|630.9|630.7|4375
1640786850000|2021-12-29 14:07:30|631|630.8|631|630.8|631|630.8|631|630.8|0
1640786860000|2021-12-29 14:07:40|630.9||631||631||630.9||0
1640786870000|2021-12-29 14:07:50|630.9||630.9||630.9||630.9||0
1640786880000|2021-12-29 14:08:00|630.8|630.7|630.9|630.6|630.9|630.7|630.8|630.6|270
1640786890000|2021-12-29 14:08:10|630.8||630.8||630.8||630.8||0
1640786900000|2021-12-29 14:08:20|630.7|630.2|630.7|630.6|630.8|630.6|630.6|630.2|13706
1640786930000|2021-12-29 14:08:50|630.6|630.5|630.6|630.4|630.6|630.5|630.6|630.4|641
1640786960000|2021-12-29 14:09:20||630.5||630.4||630.5||630.4|2000
1640786980000|2021-12-29 14:09:40|630.5|630.2|630.6|630.3|630.6|630.3|630.5|630.2|4010
1640787000000|2021-12-29 14:10:00|630.5|630.2|630.5|630.2|630.5|630.3|630.4|630.2|1414
1640787010000|2021-12-29 14:10:10|630.4||630.4||630.5||630.4||0
1640787020000|2021-12-29 14:10:20|630.5|630.3|630.5|630.2|630.5|630.3|630.5|630.2|1000
1640787030000|2021-12-29 14:10:30|630.6|630.3|630.5|630.2|630.6|630.4|630.5|630.2|255
1640787050000|2021-12-29 14:10:50|||||||||300
1640787110000|2021-12-29 14:11:50||630.3||630.3||630.3||630.3|0
1640787120000|2021-12-29 14:12:00|630.4|630.2|630.3|630|630.4|630.2|630.1|629.9|1718
1640787140000|2021-12-29 14:12:20|630|629.9|630|629.8|630|629.9|630|629.8|1259
1640787160000|2021-12-29 14:12:40||629.9||629.9||629.9||629.9|0
1640787170000|2021-12-29 14:12:50||629.8||629.9||629.9||629.8|1734
1640787180000|2021-12-29 14:13:00|||||||||7
1640787190000|2021-12-29 14:13:10|630.1|630|630.3|630|630.3|630|630.1|630|1450
1640787200000|2021-12-29 14:13:20||629.9||629.9||629.9||629.9|0
1640787210000|2021-12-29 14:13:30||630||630||630||630|0
1640787220000|2021-12-29 14:13:40|630.4|630.1|630.6|630.3|630.6|630.3|630.3|630.1|984
1640787280000|2021-12-29 14:14:40|630.5||630.5||630.5||630.5||100
1640787290000|2021-12-29 14:14:50|630.6||630.5||630.6||630.5||0
1640787310000|2021-12-29 14:15:10|630.6||630.6||630.6||630.6||0
1640787320000|2021-12-29 14:15:20|630.5||630.5||630.5||630.5||0
1640787330000|2021-12-29 14:15:30|630.4|630|630.4|630.1|630.4|630.3|630.3|630|5942
1640787340000|2021-12-29 14:15:40|630.3|630|630.3|630|630.3|630|630.3|630|500
1640787350000|2021-12-29 14:15:50||630.1||630.1||630.1||630.1|0
1640787360000|2021-12-29 14:16:00|630.4|630.2|630.4|630.2|630.4|630.2|630.4|630.2|313
1640787390000|2021-12-29 14:16:30|630.5|630.3|630.6|630.4|630.6|630.4|630.5|630.3|10522
1640787400000|2021-12-29 14:16:40||630.3||630.3||630.3||630.3|0
1640787410000|2021-12-29 14:16:50|630.5||630.6||630.6||630.5||0
1640787430000|2021-12-29 14:17:10||630.4||630.4||630.4||630.4|0
1640787450000|2021-12-29 14:17:30|630.5|630.3|630.6|630.3|630.6|630.3|630.5|630.3|400
1640787460000|2021-12-29 14:17:40|630.3|630.2|630.6|630.3|630.6|630.3|630.3|630.2|2000
1640787470000|2021-12-29 14:17:50||630.4||630.5||630.5||630.4|2
1640787480000|2021-12-29 14:18:00||630.4||630.5||630.5||630.4|0
1640787500000|2021-12-29 14:18:20|630.7|630.6|631|630.8|631|630.8|630.7|630.5|22970
1640787510000|2021-12-29 14:18:30||630.7||630.8||630.8||630.7|0
1640787520000|2021-12-29 14:18:40||630.9||630.8||630.9||630.8|0
1640787550000|2021-12-29 14:19:10|630.9|630.6|630.9|630.8|630.9|630.8|630.8|630.6|5017
1640787560000|2021-12-29 14:19:20||630.7||630.6||630.7||630.6|697
1640787580000|2021-12-29 14:19:40||630.7||630.6||630.7||630.6|0
1640787590000|2021-12-29 14:19:50|631|630.7|631|630.8|631|630.8|631|630.7|6206
1640787620000|2021-12-29 14:20:20|630.9|630.7|631|630.7|631|630.8|630.9|630.7|0
1640787630000|2021-12-29 14:20:30||630.8||630.8||630.8||630.8|0
1640787690000|2021-12-29 14:21:30|630.9||631||631||630.9||0
1640787710000|2021-12-29 14:21:50|630.9||631||631||630.9||554
1640787730000|2021-12-29 14:22:10|631.1|630.9|631.2|631|631.2|631|631.1|630.9|8238
1640787740000|2021-12-29 14:22:20|631|630.9|631.3|631.1|631.3|631.2|631|630.9|8504
1640787750000|2021-12-29 14:22:30|631|630.9|631.3|631|631.3|631.1|631|630.9|20466
1640787770000|2021-12-29 14:22:50|631.2|630.9|631.4|631.2|631.5|631.3|631.1|630.8|15407
1640787780000|2021-12-29 14:23:00|631.3|631.1|631.2|631.1|631.3|631.1|631.2|631.1|430
1640787810000|2021-12-29 14:23:30|631.3|631.2|631.4|631.1|631.4|631.3|631.3|631.1|950
1640787820000|2021-12-29 14:23:40|631.3||631.3||631.3||631.3||0
1640787830000|2021-12-29 14:23:50|631.4|631.2|631.4|631.1|631.4|631.2|631.4|631.1|0
1640787840000|2021-12-29 14:24:00|631.3|631.2|631.4|631.3|631.4|631.3|631.3|631.1|5746
1640787850000|2021-12-29 14:24:10|631.3|631.2|631.3|631.1|631.3|631.2|631.3|631.1|512
1640787860000|2021-12-29 14:24:20|631.4|631.2|631.3|631.1|631.4|631.2|631.3|631.1|982
1640787870000|2021-12-29 14:24:30|631.4||631.3||631.4||631.3||0
1640787900000|2021-12-29 14:25:00|||||||||1
1640787910000|2021-12-29 14:25:10|||||||||1338
1640787950000|2021-12-29 14:25:50|631.2||631.3||631.3||631.2||0
1640787960000|2021-12-29 14:26:00||631.2||631.1||631.2||631.1|150
1640787970000|2021-12-29 14:26:10|631.4|631.2|631.4|631.2|631.4|631.3|631.1|630.9|2463
1640787980000|2021-12-29 14:26:20|631.3|631.3|631.3|631.1|631.3|631.3|631.3|631.1|1574
1640788010000|2021-12-29 14:26:50|631.4|631.3|631.4|631.3|631.4|631.3|631.4|631.3|2804
1640788020000|2021-12-29 14:27:00|631.2|631.1|631.4|631.2|631.4|631.2|631.2|631.1|3501
1640788030000|2021-12-29 14:27:10||631.3||631.3||631.3||631.3|0
1640788040000|2021-12-29 14:27:20|631.3|631.2|631.6|631.4|631.6|631.4|631.3|631.1|4802
1640788050000|2021-12-29 14:27:30|631.7|631.5|631.8|631.6|631.9|631.7|631.7|631.5|2080
1640788060000|2021-12-29 14:27:40|631.9|631.7|632|631.8|632|631.8|631.9|631.7|2379
1640788090000|2021-12-29 14:28:10||631.9||631.8||631.9||631.8|0
1640788120000|2021-12-29 14:28:40|632.1|631.9|632.1|631.8|632.2|632|632|631.8|9595
1640788130000|2021-12-29 14:28:50|632|631.7|631.8|631.6|632|631.8|631.8|631.6|3677
1640788150000|2021-12-29 14:29:10|631.7|631.5|631.4|631.2|631.7|631.5|631.4|631.2|2914
1640788190000|2021-12-29 14:29:50||631.1||631.1||631.1||631|0
1640788200000|2021-12-29 14:30:00|631.3|631|631.1|630.9|631.3|631|631.1|630.8|356
1640788210000|2021-12-29 14:30:10|631|630.8|631.2|630.9|631.2|631|631|630.8|0
1640788220000|2021-12-29 14:30:20|631.3|631|631.4|631.1|631.4|631.1|631.2|631|0
1640788230000|2021-12-29 14:30:30|631.3|631|631|630.8|631.3|631|631|630.8|587
1640788240000|2021-12-29 14:30:40|630.9|630.7|630.7|630.5|630.9|630.7|630.6|630.4|374
1640788250000|2021-12-29 14:30:50|630.6|630.4|630.7|630.5|630.7|630.5|630.5|630.3|1860
1640788260000|2021-12-29 14:31:00|630.8|630.6|630.7|630.4|630.9|630.6|630.5|630.4|1102
1640788270000|2021-12-29 14:31:10|630.6|630.5|630.7|630.5|630.7|630.5|630.5|630.2|1387
1640788280000|2021-12-29 14:31:20|630.6|630.6|630.7|630.5|630.8|630.6|630.6|630.5|535
1640788290000|2021-12-29 14:31:30|630.6|630.4|630.5|630.3|630.6|630.4|630.5|630.3|323
1640788300000|2021-12-29 14:31:40|630.6|630.4|630.7|630.4|630.7|630.5|630.6|630.4|805
1640788310000|2021-12-29 14:31:50|630.6|630.3|630.2|630|630.6|630.3|630.2|629.9|482
1640788320000|2021-12-29 14:32:00|630.1|629.9|629.8|629.6|630.1|629.9|629.8|629.6|372
1640788330000|2021-12-29 14:32:10|629.7|629.7|629.7|629.5|630|629.7|629.7|629.5|2472
1640788340000|2021-12-29 14:32:20|629.8|629.6|629.7|629.5|629.8|629.6|629.7|629.5|0
1640788350000|2021-12-29 14:32:30|629.8||629.7||629.8||629.6||0
1640788360000|2021-12-29 14:32:40|629.6|629.4|629.1|628.9|629.6|629.4|629|628.7|5251
1640788370000|2021-12-29 14:32:50||628.8||628.9||629||628.8|2596
1640788380000|2021-12-29 14:33:00|629.3|629|629.6|629.2|629.6|629.3|629.3|628.9|4096
1640788390000|2021-12-29 14:33:10|629.5|629.3|629.5|629.2|629.6|629.4|629.5|629.2|0
1640788400000|2021-12-29 14:33:20|629.6|629.3|629.4|629.1|629.7|629.4|629.4|629.1|50
1640788410000|2021-12-29 14:33:30|629.3|629.2|629.3|629|629.4|629.2|629.3|629|0
1640788420000|2021-12-29 14:33:40|629.4|629.1|629.6|629.3|629.6|629.4|629.4|629.1|300
1640788430000|2021-12-29 14:33:50|629.7|629.4|629.6|629.3|629.7|629.4|629.6|629.3|0
1640788440000|2021-12-29 14:34:00|629.5|629.2|629.6|629.2|629.6|629.2|629.4|629.1|0
1640788450000|2021-12-29 14:34:10|629.5|629.3|629.2|628.9|629.5|629.3|629.2|628.8|251
1640788460000|2021-12-29 14:34:20|629.3|629|629.4|629.2|629.4|629.2|629.2|629|0
1640788470000|2021-12-29 14:34:30|629.5|629.3|629.6|629.3|629.9|629.7|629.5|629.2|2241
1640788480000|2021-12-29 14:34:40|629.5|629.2|629.1|628.8|629.5|629.3|629.1|628.8|0
1640788490000|2021-12-29 14:34:50|629.2|628.9|629.2|628.9|629.4|629.2|629.2|628.8|240
1640788500000|2021-12-29 14:35:00|629.3|628.8|629.5|629.2|629.5|629.2|629.3|628.8|5539
1640788510000|2021-12-29 14:35:10|629.6|629.3|629.7|629.4|629.7|629.6|629.6|629.3|235
1640788520000|2021-12-29 14:35:20|629.6|629.3|629.6|629.3|629.7|629.3|629.6|629.3|1122
1640788530000|2021-12-29 14:35:30|629.7|629.4|629.6|629.3|629.9|629.5|629.6|629.3|0
1640788540000|2021-12-29 14:35:40|629.5||629.6||629.6||629.5||600
1640788550000|2021-12-29 14:35:50|629.7|629.4|629.6|629.3|629.7|629.4|629.6|629.3|0
1640788560000|2021-12-29 14:36:00|629.7|629.4|629.9|629.7|629.9|629.7|629.6|629.4|1927
1640788570000|2021-12-29 14:36:10|629.8|629.6|630|629.8|630|629.8|629.8|629.6|2636
1640788580000|2021-12-29 14:36:20|629.9|629.7|629.7|629.4|630|629.8|629.6|629.3|1624
1640788590000|2021-12-29 14:36:30|629.6||629.7||629.7||629.6||0
1640788600000|2021-12-29 14:36:40|629.3|629.2|629.6|629.3|629.7|629.3|629.3|629.2|7000
1640788610000|2021-12-29 14:36:50|629.5|629.2|629.5|629.3|629.5|629.3|629.5|629.2|0
1640788620000|2021-12-29 14:37:00|629.4|629.2|629.2|629|629.4|629.2|629.1|628.7|3553
1640788630000|2021-12-29 14:37:10|629.3|628.9|629.4|629.1|629.4|629.1|629.3|628.9|374
1640788650000|2021-12-29 14:37:30|629.3|629|629.1|628.8|629.3|629|629.1|628.8|609
1640788660000|2021-12-29 14:37:40|629|628.7|629|628.7|629|628.8|628.9|628.6|0
1640788670000|2021-12-29 14:37:50|628.9|628.6|628.8|628.5|628.9|628.6|628.8|628.5|0
1640788680000|2021-12-29 14:38:00|628.9|628.6|628.8|628.6|628.9|628.6|628.8|628.5|0
1640788690000|2021-12-29 14:38:10|628.9|628.7|629|628.8|629|628.8|628.9|628.6|0
1640788710000|2021-12-29 14:38:30|628.9|628.7|628.8|628.5|628.9|628.7|628.8|628.5|2754
1640788720000|2021-12-29 14:38:40|628.7||628.7||628.7||628.7||0
1640788730000|2021-12-29 14:38:50||628.6||628.5||628.6||628.5|0
1640788740000|2021-12-29 14:39:00||628.6||628.5||628.6||628.5|0
1640788750000|2021-12-29 14:39:10|628.6|628.4|628.6|628.4|628.7|628.5|628.6|628.3|663
1640788760000|2021-12-29 14:39:20|628.7||628.6||628.7||628.6||0
1640788770000|2021-12-29 14:39:30|628.5||628.6||628.6||628.5||0
1640788780000|2021-12-29 14:39:40|628.7|628.5|628.7|628.5|628.8|628.6|628.7|628.4|682
1640788800000|2021-12-29 14:40:00|628.6|628.6|628.7|628.4|628.7|628.6|628.6|628.4|817
1640788810000|2021-12-29 14:40:10|628.9|628.5|628.8|628.5|629.1|628.8|628.8|628.4|2086
1640788840000|2021-12-29 14:40:40|628.7|628.4|628.6|628.3|628.7|628.4|628.5|628.3|1343
1640788850000|2021-12-29 14:40:50|628.5||628.6||628.6||628.5||620
1640788860000|2021-12-29 14:41:00|628.7|628.6|628.7|628.5|628.7|628.6|628.5|628.4|10794
1640788880000|2021-12-29 14:41:20|628.6|628.4|628.8|628.5|628.8|628.6|628.6|628.4|0
1640788890000|2021-12-29 14:41:30|628.7|628.4|628.6|628.4|628.7|628.4|628.6|628.4|0
1640788900000|2021-12-29 14:41:40|628.7||628.6||628.7||628.6||0
1640788910000|2021-12-29 14:41:50|628.5|628.3|628.3|628.1|628.5|628.3|628.2|628|2060
1640788920000|2021-12-29 14:42:00|628.2|628|628.4|628.2|628.5|628.2|628.2|627.9|1454
1640788930000|2021-12-29 14:42:10|628.3|628|628.2|627.9|628.3|628.2|628.2|627.9|462
1640788940000|2021-12-29 14:42:20|628.1|628|628.1|627.9|628.2|628|628|627.9|275
1640788950000|2021-12-29 14:42:30|628.2|627.8|627.9|627.7|628.2|627.8|627.9|627.6|790
1640788960000|2021-12-29 14:42:40|627.8|627.6|628|627.7|628|627.8|627.7|627.6|376
1640788970000|2021-12-29 14:42:50|627.9|627.6|627.8|627.5|627.9|627.7|627.8|627.4|0
1640788980000|2021-12-29 14:43:00|627.9|627.6|627.7|627.5|627.9|627.6|627.7|627.5|0
1640788990000|2021-12-29 14:43:10|627.8|627.6|627.9|627.7|628|627.8|627.8|627.6|10637
1640789010000|2021-12-29 14:43:30|627.8|627.6|627.6|627.3|627.9|627.6|627.5|627.2|3083
1640789020000|2021-12-29 14:43:40|627.5|627.4|627.5|627.3|627.5|627.4|627.5|627.2|236
1640789030000|2021-12-29 14:43:50|627.6|627.4|627.7|627.4|627.7|627.5|627.6|627.3|339
1640789040000|2021-12-29 14:44:00|627.6|627.5|627.6|627.3|627.6|627.5|627.4|627.1|13
1640789050000|2021-12-29 14:44:10||627.2||627.2||627.2||627.2|0
1640789060000|2021-12-29 14:44:20|627.7|627.3|627.5|627.2|627.7|627.4|627.5|627.2|0
1640789080000|2021-12-29 14:44:40|627.4|627.1|627.4|627.2|627.5|627.2|627.4|627.1|0
1640789090000|2021-12-29 14:44:50|627.5||627.4||627.5||627.3||0
1640789100000|2021-12-29 14:45:00|627.5||627.4||627.5||627.3||0
1640789110000|2021-12-29 14:45:10|627.3|627|627.2|627|627.3|627|627.2|627|366
1640789120000|2021-12-29 14:45:20|627.3|627.1|627|626.8|627.3|627.1|627|626.7|10170
1640789130000|2021-12-29 14:45:30|626.9|626.7|626.7|626.4|627|626.7|626.7|626.4|2086
1640789140000|2021-12-29 14:45:40|626.6|626.3|625.9|625.7|626.6|626.3|625.9|625.7|10058
1640789150000|2021-12-29 14:45:50|626|625.8|625.9|625.6|626.2|626.1|625.9|625.6|800
1640789160000|2021-12-29 14:46:00|625.8|625.4|625.7|625.4|625.9|625.5|625.7|625.4|750
1640789170000|2021-12-29 14:46:10|625.6|625.5|625.8|625.5|625.9|625.6|625.6|625.4|1282
1640789180000|2021-12-29 14:46:20|625.7|625.4|626|625.7|626|625.7|625.7|625.4|0
1640789190000|2021-12-29 14:46:30|625.9|625.6|626|625.7|626|625.7|625.9|625.6|0
1640789200000|2021-12-29 14:46:40|626.1|625.6|625.9|625.6|626.1|625.6|625.8|625.6|482
1640789210000|2021-12-29 14:46:50|626|625.7|626|625.7|626|625.7|626|625.7|0
1640789220000|2021-12-29 14:47:00|625.9|625.6|625.7|625.5|625.9|625.7|625.6|625.3|11221
1640789230000|2021-12-29 14:47:10|625.8|625.6|625.8|625.5|625.8|625.6|625.8|625.5|0
1640789240000|2021-12-29 14:47:20|625.9|625.6|625.9|625.6|625.9|625.6|625.9|625.6|0
1640789250000|2021-12-29 14:47:30|626|625.5|625.7|625.4|626|625.6|625.7|625.4|31
1640789260000|2021-12-29 14:47:40|625.8|625.5|625.7|625.4|625.9|625.6|625.7|625.4|400
1640789270000|2021-12-29 14:47:50|625.6|625.3|625.6|625.3|625.6|625.5|625.5|625.2|2312
1640789280000|2021-12-29 14:48:00|625.5|625.2|625.4|625.1|625.6|625.3|625.3|625.1|1433
1640789290000|2021-12-29 14:48:10|625.3|625|624.8|624.6|625.3|625|624.8|624.6|5149
1640789300000|2021-12-29 14:48:20|624.7|624.5|624.4|624.2|624.7|624.5|624.3|624.1|24917
1640789310000|2021-12-29 14:48:30|624.5|624.3|624.5|624.2|624.6|624.5|624.5|624.2|1080
1640789320000|2021-12-29 14:48:40|624.4|624.3|624.6|624.4|624.7|624.5|624.4|624.3|3250
1640789330000|2021-12-29 14:48:50|624.7|624.3|624.5|624.3|624.8|624.5|624.5|624.3|445
1640789340000|2021-12-29 14:49:00|624.4|624.2|624.6|624.3|624.6|624.4|624.4|624.2|358
1640789350000|2021-12-29 14:49:10|624.5|624.4|625|624.6|625|624.7|624.3|624.1|13733
1640789360000|2021-12-29 14:49:20|624.9|624.5|625|624.6|625|624.6|624.8|624.5|0
1640789370000|2021-12-29 14:49:30|625.1|624.7|625|624.6|625.1|624.8|624.7|624.5|1368
1640789380000|2021-12-29 14:49:40|624.9|624.5|624.7|624.4|624.9|624.5|624.7|624.3|0
1640789390000|2021-12-29 14:49:50|624.6|624.2|624.4|624.1|624.6|624.2|624.3|624.1|5250
1640789400000|2021-12-29 14:50:00|624.3|624|623.7|623.5|624.3|624|623.6|623.5|3298
1640789420000|2021-12-29 14:50:20|623.6|623.4|624|623.8|624.1|623.8|623.5|623.2|1038
1640789430000|2021-12-29 14:50:30|624.1|623.9|624.2|623.9|624.2|623.9|624|623.9|0
1640789440000|2021-12-29 14:50:40|624.3|624|624.2|624|624.3|624|624.2|624|0
1640789450000|2021-12-29 14:50:50|624.1|623.9|624|623.7|624.1|623.9|624|623.7|7
1640789460000|2021-12-29 14:51:00|624.1|623.8|624|623.6|624.2|623.8|624|623.6|0
1640789470000|2021-12-29 14:51:10|624.1|623.8|624.2|623.9|624.2|623.9|624.1|623.8|0
1640789480000|2021-12-29 14:51:20|624.1|623.8|623.9|623.5|624.1|623.8|623.8|623.5|6261
1640789490000|2021-12-29 14:51:30|624|623.6|624.1|623.8|624.1|623.8|624|623.6|0
1640789500000|2021-12-29 14:51:40|624.2|623.9|624.2|624|624.4|624|624.2|623.8|7792
1640789510000|2021-12-29 14:51:50|624.3|624.1|624.4|624.1|624.4|624.1|624.3|624|356
1640789520000|2021-12-29 14:52:00|624.5|624.2|624.4|624.1|624.6|624.3|624.4|624.1|0
1640789530000|2021-12-29 14:52:10|624.3|624|624.2|624.1|624.3|624.1|624.2|624|307
1640789540000|2021-12-29 14:52:20|624.3|624|624.3|624|624.4|624.1|624.2|624|412
1640789550000|2021-12-29 14:52:30|624.4|624.1|624.6|624.3|624.6|624.3|624.3|624|0
1640789570000|2021-12-29 14:52:50|624.7|624.4|625|624.6|625|624.7|624.7|624.4|200
1640789580000|2021-12-29 14:53:00|624.9|624.7|625.2|624.9|625.2|624.9|624.9|624.6|0
1640789590000|2021-12-29 14:53:10|625.3|625|625.4|625|625.4|625|625.3|625|0
1640789600000|2021-12-29 14:53:20|625.3|625.1|625.1|624.9|625.4|625.1|625.1|624.8|1645
1640789610000|2021-12-29 14:53:30|625.2|625|625.3|624.9|625.3|625|625|624.9|533
1640789620000|2021-12-29 14:53:40|625.2|625|625.3|624.9|625.3|625|625.2|624.9|25
1640789630000|2021-12-29 14:53:50|625.5|625|625.7|625.4|625.8|625.5|625.5|625|6832
1640789640000|2021-12-29 14:54:00|625.6|625.3|626|625.5|626|625.5|625.6|625.2|6832
1640789650000|2021-12-29 14:54:10|626.1|625.6|626.2|625.9|626.3|626.1|626|625.6|1553
1640789660000|2021-12-29 14:54:20||626||626||626.1||625.9|0
1640789670000|2021-12-29 14:54:30|626.4|626.1|626.3|626.1|626.5|626.1|626.1|625.8|1618
1640789680000|2021-12-29 14:54:40|626.4|625.9|626|625.7|626.5|626|625.9|625.7|2859
1640789690000|2021-12-29 14:54:50|626.1|625.8|626.3|625.9|626.3|625.9|626.1|625.8|882
1640789700000|2021-12-29 14:55:00|626.2|625.8|625.9|625.7|626.2|625.9|625.9|625.7|1744
1640789710000|2021-12-29 14:55:10|626|625.8|626|625.5|626.1|625.8|625.9|625.5|577
1640789720000|2021-12-29 14:55:20||625.6||625.7||625.7||625.6|0
1640789730000|2021-12-29 14:55:30|626.1|625.8|626.1|625.7|626.2|625.9|626.1|625.7|400
1640789740000|2021-12-29 14:55:40|626|625.6|625.8|625.5|626|625.6|625.8|625.5|400
1640789750000|2021-12-29 14:55:50|625.7|625.4|625.7|625.4|625.8|625.4|625.7|625.4|0
1640789760000|2021-12-29 14:56:00|625.6|625.5|626.5|626.1|626.5|626.3|625.5|625.2|2348
1640789770000|2021-12-29 14:56:10|626.4||626.4||626.5||626.4||0
1640789780000|2021-12-29 14:56:20|626.5||626.4||626.5||626.4||0
1640789790000|2021-12-29 14:56:30|626.5|626.2|626.5|626.2|626.5|626.2|626.4|626.1|0
1640789800000|2021-12-29 14:56:40||626.3||626.2||626.3||626.2|0
1640789810000|2021-12-29 14:56:50|626.4|626.3|626.8|626.5|626.9|626.6|626.4|626.3|1309
1640789820000|2021-12-29 14:57:00|626.9|626.6|626.6|626.3|626.9|626.6|626.6|626.2|28
1640789830000|2021-12-29 14:57:10|626.7||626.6||626.7||626.5||0
1640789850000|2021-12-29 14:57:30|626.5|626.2|626.1|625.7|626.5|626.2|626|625.7|3488
1640789880000|2021-12-29 14:58:00|626||626.1||626.1||625.9||0
1640789890000|2021-12-29 14:58:10|626|625.6|626.1|625.7|626.1|625.8|626|625.5|0
1640789900000|2021-12-29 14:58:20|625.9|625.8|625.7|625.4|625.9|625.8|625.6|625.3|466
1640789910000|2021-12-29 14:58:30|625.8|625.3|625.7|625.4|625.8|625.5|625.7|625.3|0
1640789920000|2021-12-29 14:58:40|625.8|625.5|626.1|625.7|626.2|625.8|625.8|625.5|11651
1640789930000|2021-12-29 14:58:50||625.6||625.7||625.7||625.5|0
1640789950000|2021-12-29 14:59:10|626.2|625.8|626.1|625.8|626.2|625.8|626.1|625.6|0
1640789960000|2021-12-29 14:59:20|626.2|625.9|626|625.6|626.2|625.9|625.9|625.6|1543
1640789970000|2021-12-29 14:59:30|625.9||625.9||625.9||625.9||0
1640789980000|2021-12-29 14:59:40|625.8|625.4|625.6|625.3|625.8|625.4|625.6|625.3|426
1640790000000|2021-12-29 15:00:00||625.4||625.4||625.4||625.3|0
1640790010000|2021-12-29 15:00:10|||||||||4
1640790020000|2021-12-29 15:00:20|625.7|625.3|625.8|625.5|625.8|625.5|625.7|625.3|847
1640790030000|2021-12-29 15:00:30|625.9|625.6|625.7|625.5|626|625.6|625.7|625.5|0
1640790040000|2021-12-29 15:00:40|625.6|625.3|625.7|625.3|625.7|625.5|625.6|625.3|1911
1640790050000|2021-12-29 15:00:50|625.8|625.4|625.8|625.5|625.9|625.5|625.7|625.4|0
1640790060000|2021-12-29 15:01:00|625.7|625.4|625.9|625.5|625.9|625.5|625.7|625.4|159
1640790070000|2021-12-29 15:01:10|625.8|625.6|626.1|625.8|626.3|625.8|625.7|625.5|2757
1640790080000|2021-12-29 15:01:20|626|625.7|626.1|625.7|626.1|625.8|626|625.7|0
1640790090000|2021-12-29 15:01:30||625.8||625.8||626||625.8|0
1640790100000|2021-12-29 15:01:40|626|625.7|626|625.6|626.1|625.8|625.9|625.6|504
1640790110000|2021-12-29 15:01:50|625.9|625.5|626|625.6|626.1|625.6|625.9|625.5|0
1640790120000|2021-12-29 15:02:00|626.1|625.7|626.3|626|626.4|626.1|626|625.7|253
1640790130000|2021-12-29 15:02:10|626.2|625.8|626.1|625.8|626.3|626|626.1|625.8|598
1640790140000|2021-12-29 15:02:20|626.2|625.9|626.3|625.9|626.3|626|626.2|625.9|0
1640790150000|2021-12-29 15:02:30|626.4|626|626.7|626.5|626.7|626.5|626.3|626|511
1640790160000|2021-12-29 15:02:40||626.6||626.6||626.6||626.6|0
1640790170000|2021-12-29 15:02:50|626.9|626.7|626.8|626.4|626.9|626.7|626.8|626.4|200
1640790180000|2021-12-29 15:03:00|626.7|626.3|625.5|625.2|626.7|626.3|625.3|625|42436
1640790190000|2021-12-29 15:03:10|625.4|625.1|625.5|625.2|625.5|625.3|625.4|625.1|0
1640790210000|2021-12-29 15:03:30|625.4|625.1|625.2|624.9|625.4|625.1|625.2|624.9|400
1640790220000|2021-12-29 15:03:40|625.1|624.7|625.2|624.8|625.2|624.9|624.9|624.6|1601
1640790230000|2021-12-29 15:03:50|625.1|624.7|625.2|624.9|625.3|625|625.1|624.7|0
1640790240000|2021-12-29 15:04:00|625.3||625.2||625.3||625.2||0
1640790260000|2021-12-29 15:04:20|625|624.7|624.8|624.5|625.1|625|624.8|624.5|16703
1640790270000|2021-12-29 15:04:30|624.9|624.6|625.1|624.8|625.2|625|624.9|624.6|0
1640790280000|2021-12-29 15:04:40|625||625.1||625.1||625||0
1640790290000|2021-12-29 15:04:50|625|624.7|625|624.7|625.1|624.7|624.9|624.6|0
1640790300000|2021-12-29 15:05:00|624.9|624.6|624.9|624.6|624.9|624.6|624.8|624.5|0
1640790310000|2021-12-29 15:05:10||624.5||624.6||624.6||624.5|0
1640790320000|2021-12-29 15:05:20|625|624.7|624.7|624.5|625.1|624.8|624.7|624.5|2215
1640790330000|2021-12-29 15:05:30|624.8|624.6|625|624.6|625|624.7|624.8|624.5|0
1640790340000|2021-12-29 15:05:40||624.7||624.6||624.7||624.6|0
1640790350000|2021-12-29 15:05:50|625.1|624.8|625.1|624.8|625.1|624.8|625|624.8|0
1640790360000|2021-12-29 15:06:00|625|624.6|625.4|625.1|625.4|625.1|624.8|624.6|11693
1640790370000|2021-12-29 15:06:10|625.3|625|625.2|624.8|625.4|625|625.1|624.8|1179
1640790380000|2021-12-29 15:06:20|625.1|624.9|625.1|624.7|625.2|624.9|625.1|624.7|400
1640790390000|2021-12-29 15:06:30|625|624.8|625.2|624.9|625.3|625|625|624.8|0
1640790400000|2021-12-29 15:06:40|625.1|624.8|625.1|624.8|625.1|624.8|625.1|624.7|0
1640790410000|2021-12-29 15:06:50|625|624.7|624.9|624.6|625|624.7|624.9|624.6|0
1640790420000|2021-12-29 15:07:00|624.8|624.5|624.9|624.6|624.9|624.6|624.8|624.5|497
1640790430000|2021-12-29 15:07:10|625|624.7|624.6|624.3|625|624.8|624.5|624.2|10497
1640790440000|2021-12-29 15:07:20|624.5|624.2|624.5|624.2|624.6|624.3|624.4|624.2|1000
1640790450000|2021-12-29 15:07:30||624.3||624.2||624.3||624.2|0
1640790460000|2021-12-29 15:07:40|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624.1|0
1640790470000|2021-12-29 15:07:50|624.4|624.1|624.4|624.1|624.5|624.2|624.4|624.1|482
1640790480000|2021-12-29 15:08:00|624.5|624.2|624.5|624.2|624.5|624.2|624.4|624.1|0
1640790490000|2021-12-29 15:08:10|624.4|624.1|624.4|624.1|624.4|624.1|624.4|624.1|0
1640790500000|2021-12-29 15:08:20|624.5|624|624.5|624.2|624.5|624.3|624.3|624|234
1640790510000|2021-12-29 15:08:30|624.4|624.1|624.4|624.1|624.5|624.3|624.4|624.1|0
1640790520000|2021-12-29 15:08:40|624.5||624.5||624.5||624.5||0
1640790530000|2021-12-29 15:08:50||624.2||624.2||624.3||624.2|0
1640790540000|2021-12-29 15:09:00|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624|499
1640790550000|2021-12-29 15:09:10|624.4|624.1|624.4|624.1|624.4|624.1|624.4|624.1|0
1640790560000|2021-12-29 15:09:20|624.5|624.2|624.5|624.2|624.5|624.2|624.5|624.2|0
1640790570000|2021-12-29 15:09:30|624.6|624.3|624.8|624.5|624.9|624.7|624.6|624.3|1494
1640790580000|2021-12-29 15:09:40|624.7|624.4|624.6|624.4|624.7|624.5|624.6|624.4|400
1640790600000|2021-12-29 15:10:00|624.3|624.2|624.3|624|624.5|624.2|624.3|624|17102
1640790610000|2021-12-29 15:10:10|624.2||624.3||624.3||624.2||0
1640790620000|2021-12-29 15:10:20|624.2|624.1|624.6|624.3|624.6|624.4|624.2|624|1326
1640790630000|2021-12-29 15:10:30||624.2||624.2||624.2||624.2|0
1640790650000|2021-12-29 15:10:50|624.5|624.1|624.4|624.2|624.5|624.2|624.3|624|1853
1640790660000|2021-12-29 15:11:00|624.5||624.4||624.5||624.4||0
1640790670000|2021-12-29 15:11:10|624.5||624.5||624.5||624.4||0
1640790680000|2021-12-29 15:11:20|624.4||624.4||624.5||624.4||0
1640790690000|2021-12-29 15:11:30|624.3|624|624.1|623.8|624.3|624|624|623.8|3161
1640790710000|2021-12-29 15:11:50|624|623.9|624.1|623.8|624.2|624|624|623.7|6122
1640790730000|2021-12-29 15:12:10|624.2|623.9|624.2|623.9|624.4|624.2|624.2|623.9|470
1640790740000|2021-12-29 15:12:20|624.3|624|623.9|623.7|624.3|624|623.8|623.6|237
1640790750000|2021-12-29 15:12:30|623.8|623.5|623.5|623.2|623.8|623.5|623.5|623.2|1365
1640790760000|2021-12-29 15:12:40|623.6|623.1|623.3|623.1|623.6|623.2|623.2|623|995
1640790770000|2021-12-29 15:12:50|623.4|623|623.3|623|623.4|623|623.3|623|0
1640790780000|2021-12-29 15:13:00|623.2|623.1|623.2|623|623.5|623.2|623.2|623|3323
1640790790000|2021-12-29 15:13:10|623.3|623.1|623.4|623|623.4|623.1|623.3|623|0
1640790800000|2021-12-29 15:13:20|623.3|622.8|622.8|622.4|623.3|622.8|622.6|622.3|24390
1640790810000|2021-12-29 15:13:30|622.9|622.5|623.5|623.2|623.5|623.2|622.9|622.5|7081
1640790820000|2021-12-29 15:13:40|623.4|623.1|623.4|623.1|623.4|623.1|623.1|623|300
1640790830000|2021-12-29 15:13:50|623.5|623.2|623.6|623.3|623.6|623.3|623.5|623.2|0
1640790840000|2021-12-29 15:14:00|623.7|623.4|623.5|623.2|623.8|623.5|623.3|623.1|5688
1640790850000|2021-12-29 15:14:10|623.6|623.1|623.6|623.3|623.6|623.5|623.5|623.1|24000
1640790860000|2021-12-29 15:14:20|623.7|623.4|623.8|623.5|623.8|623.5|623.7|623.4|1558
1640790870000|2021-12-29 15:14:30|623.7|623.4|623.7|623.4|623.8|623.5|623.7|623.4|0
1640790880000|2021-12-29 15:14:40|623.6|623.3|623.6|623.3|623.6|623.3|623.5|623.3|0
1640790890000|2021-12-29 15:14:50|623.7|623.4|623.6|623.3|623.7|623.4|623.6|623.3|0
1640790900000|2021-12-29 15:15:00|623.7|623.4|623.8|623.5|624.2|623.8|623.7|623.4|1445
1640790910000|2021-12-29 15:15:10|623.9|623.6|623.7|623.4|623.9|623.6|623.7|623.3|15
1640790920000|2021-12-29 15:15:20|623.6|623.3|623.5|623.2|623.7|623.4|623.5|623.2|1393
1640790930000|2021-12-29 15:15:30|623.6|623.3|623.6|623.3|623.6|623.3|623.5|623.2|0
1640790940000|2021-12-29 15:15:40|623.5|623.2|623.1|622.8|623.5|623.2|623.1|622.8|485
1640790950000|2021-12-29 15:15:50|623.2|623|623.4|623.2|623.6|623.3|623.2|623|4705
1640790960000|2021-12-29 15:16:00|623.5|623.3|623|622.7|623.5|623.3|623|622.7|31655
1640790970000|2021-12-29 15:16:10|622.9|622.6|623|622.6|623|622.6|622.8|622.5|0
1640790980000|2021-12-29 15:16:20|622.9|623|623|622.7|623.3|623|622.8|622.7|6400
1640790990000|2021-12-29 15:16:30|623.1|622.8|623.5|623.2|623.5|623.2|623.1|622.8|0
1640791000000|2021-12-29 15:16:40|623.4|623.1|623.3|623|623.5|623.2|623.1|623|1775
1640791010000|2021-12-29 15:16:50|623.2|622.9|623|622.7|623.2|622.9|623|622.7|1125
1640791020000|2021-12-29 15:17:00|622.9|622.6|622.9|622.7|622.9|622.7|622.9|622.6|0
1640791030000|2021-12-29 15:17:10|623|622.8|623.2|623|623.5|623.2|623|622.8|1329
1640791040000|2021-12-29 15:17:20|623.4|623.1|623.4|623.1|623.4|623.2|623.3|623.1|5984
1640791050000|2021-12-29 15:17:30|623.5|623.2|623.7|623.3|623.7|623.5|623.4|623.1|0
1640791060000|2021-12-29 15:17:40|623.6|623.2|623.9|623.6|624.1|624|623.5|623.2|19482
1640791070000|2021-12-29 15:17:50|623.8|623.5|623.7|623.5|623.8|623.6|623.7|623.5|1755
1640791080000|2021-12-29 15:18:00|623.6|623.4|623.8|623.6|623.9|623.6|623.6|623.3|2037
1640791090000|2021-12-29 15:18:10|623.9|623.7|624.4|624.2|624.4|624.2|623.9|623.6|970
1640791100000|2021-12-29 15:18:20|624.5|624.3|624.3|624.1|624.6|624.4|624.3|624.1|0
1640791110000|2021-12-29 15:18:30|624.4|624.2|624.3|624.1|624.4|624.2|624.3|624|0
1640791120000|2021-12-29 15:18:40|624.4|624.2|624.5|624.2|624.6|624.4|624.4|624.2|1746
1640791130000|2021-12-29 15:18:50|624.6|624.3|624.6|624.4|624.6|624.4|624.6|624.3|0
1640791140000|2021-12-29 15:19:00|624.5|624.5|624.5|624.2|624.6|624.5|624.4|624.2|3631
1640791150000|2021-12-29 15:19:10|624.6|624.3|624.4|624.1|624.6|624.3|624.3|624.1|1459
1640791160000|2021-12-29 15:19:20|624.5|624.2|624.5|624.2|624.5|624.2|624.5|624.1|0
1640791170000|2021-12-29 15:19:30|624.6|624.3|624.6|624.5|624.6|624.5|624.5|624.2|2
1640791180000|2021-12-29 15:19:40|624.8|624.6|624.4|624.2|624.9|624.6|624.4|624.2|1204
1640791190000|2021-12-29 15:19:50|624.3|624.1|624.5|624.2|624.6|624.4|624.2|624.1|307
1640791200000|2021-12-29 15:20:00||624.1||624.2||624.3||624.1|0
1640791210000|2021-12-29 15:20:10|624.6|624.3|624.7|624.3|624.7|624.4|624.6|624.3|0
1640791220000|2021-12-29 15:20:20|624.6|624.4|624.6|624.2|624.6|624.5|624.6|624.2|400
1640791240000|2021-12-29 15:20:40|624.5||624.5||624.5||624.5||0
1640791250000|2021-12-29 15:20:50|624.6|624.3|624.8|624.4|624.8|624.5|624.6|624.3|1218
1640791260000|2021-12-29 15:21:00|624.7|624.5|624.7|624.4|624.7|624.5|624.7|624.4|0
1640791280000|2021-12-29 15:21:20|624.6|624.3|624.8|624.6|624.8|624.6|624.6|624.3|0
1640791290000|2021-12-29 15:21:30||624.7||624.6||624.7||624.6|16
1640791300000|2021-12-29 15:21:40||624.7||624.7||624.7||624.6|0
1640791310000|2021-12-29 15:21:50|624.9|624.6|625|624.8|625.1|624.9|624.9|624.6|1905
1640791320000|2021-12-29 15:22:00|625.1|624.9|624.8|624.6|625.1|624.9|624.8|624.6|1257
1640791330000|2021-12-29 15:22:10|624.7|624.5|624.6|624.4|624.8|624.5|624.6|624.4|2314
1640791340000|2021-12-29 15:22:20|624.5|624.3|624.4|624.1|624.5|624.3|624.4|624.1|353
1640791350000|2021-12-29 15:22:30|624.3|624|624.7|624.3|624.7|624.3|624.2|624|0
1640791360000|2021-12-29 15:22:40|624.6|624.2|624.6|624.3|624.6|624.3|624.5|624.2|0
1640791370000|2021-12-29 15:22:50|624.5|624.2|624.6|624.3|624.6|624.3|624.5|624.2|0
1640791380000|2021-12-29 15:23:00|624.5|624.2|624.6|624.3|624.6|624.3|624.5|624.2|0
1640791390000|2021-12-29 15:23:10|624.7|624.2|624.7|624.3|624.7|624.4|624.7|624.2|0
1640791400000|2021-12-29 15:23:20|624.6|624.2|624.5|624.2|624.6|624.2|624.5|624.2|1500
1640791410000|2021-12-29 15:23:30|624.4|624.1|624.4|624.1|624.5|624.2|624.4|624.1|800
1640791420000|2021-12-29 15:23:40|624.5|624.2|624.6|624.2|624.6|624.3|624.5|624.2|0
1640791430000|2021-12-29 15:23:50||624.3||624.3||624.4||624.3|0
1640791440000|2021-12-29 15:24:00|624.7|624.4|624.8|624.4|624.8|624.5|624.7|624.4|0
1640791450000|2021-12-29 15:24:10|624.9|624.5|625.1|624.8|625.1|624.8|624.9|624.5|7090
1640791470000|2021-12-29 15:24:30|625|624.7|625.1|624.8|625.1|624.8|624.9|624.7|1653
1640791480000|2021-12-29 15:24:40||624.9||624.8||624.9||624.8|0
1640791490000|2021-12-29 15:24:50|625|624.9|624.9|624.7|625|624.9|624.9|624.7|96
1640791500000|2021-12-29 15:25:00|625||625||625||625||300
1640791510000|2021-12-29 15:25:10|624.9|624.8|624.9|624.7|625|624.8|624.9|624.7|0
1640791530000|2021-12-29 15:25:30|625|624.8|625|624.7|625.1|624.9|625|624.7|167
1640791540000|2021-12-29 15:25:40|624.9||624.9||625||624.9||0
1640791550000|2021-12-29 15:25:50|625|624.8|624.9|624.7|625|624.8|624.9|624.7|0
1640791560000|2021-12-29 15:26:00|624.8|624.6|624.6|624.3|624.8|624.6|624.6|624.3|653
1640791570000|2021-12-29 15:26:10|624.7|624.4|624.7|624.5|624.7|624.5|624.7|624.4|0
1640791580000|2021-12-29 15:26:20|624.8|624.6|625.1|624.8|625.3|625|624.8|624.5|262
1640791590000|2021-12-29 15:26:30|625|624.9|624.6|624.3|625|624.9|624.5|624.3|26306
1640791600000|2021-12-29 15:26:40|624.5|624.2|624.5|624.2|624.5|624.2|624.4|624.1|1380
1640791610000|2021-12-29 15:26:50|624.6|624.3|624.6|624.3|624.6|624.3|624.6|624.2|0
1640791620000|2021-12-29 15:27:00||624.2||624.4||624.4||624.2|0
1640791630000|2021-12-29 15:27:10|624.5|624.3|624.3|624|624.5|624.3|624.3|624|480
1640791640000|2021-12-29 15:27:20|624.2||624.3||624.3||624.2||0
1640791650000|2021-12-29 15:27:30|624.2||624.4||624.4||624.2||0
1640791660000|2021-12-29 15:27:40|624.3|624.1|624.2|624|624.3|624.1|624.2|624|0
1640791670000|2021-12-29 15:27:50|624.1|623.9|624.2|623.9|624.2|623.9|624.1|623.8|394
1640791680000|2021-12-29 15:28:00|624.1||624||624.1||624||0
1640791690000|2021-12-29 15:28:10|623.9|623.8|624|623.6|624|623.8|623.8|623.5|62
1640791700000|2021-12-29 15:28:20||623.5||623.6||623.7||623.5|0
1640791710000|2021-12-29 15:28:30|623.9|623.5|623.8|623.4|623.9|623.7|623.8|623.4|0
1640791730000|2021-12-29 15:28:50||623.6||623.6||623.6||623.6|0
1640791750000|2021-12-29 15:29:10|623.7|623.5|623.6|623.3|623.7|623.5|623.6|623.3|171
1640791760000|2021-12-29 15:29:20|623.5|623.2|623.6|623.3|623.6|623.3|623.4|623.1|0
1640791770000|2021-12-29 15:29:30|623.5|623.2|623.5|623.2|623.5|623.3|623.3|623.1|583
1640791780000|2021-12-29 15:29:40|623.6|623.3|623.6|623.3|623.6|623.3|623.6|623.3|0
1640791790000|2021-12-29 15:29:50||623.2||623.2||623.2||623.2|0
1640791800000|2021-12-29 15:30:00|623.7|623.3|623.6|623.3|623.8|623.5|623.6|623.3|0
1640791810000|2021-12-29 15:30:10|623.5|623.1|623.3|623.1|623.5|623.2|623.2|622.9|705
1640791820000|2021-12-29 15:30:20|623.4|623.2|623.3|623.1|623.5|623.2|623.3|623|0
1640791830000|2021-12-29 15:30:30|623.2|623|623.2|622.9|623.3|623.1|623.2|622.9|0
1640791840000|2021-12-29 15:30:40|623.1|622.8|622.9|622.6|623.1|622.8|622.9|622.6|0
1640791850000|2021-12-29 15:30:50|623|622.7|623.2|622.8|623.2|622.9|622.9|622.6|5135
1640791860000|2021-12-29 15:31:00|623.3|622.9|623.2|623|623.3|623.1|623.2|622.8|0
1640791870000|2021-12-29 15:31:10|623.3|622.9|623.2|622.9|623.3|622.9|623.1|622.8|144
1640791890000|2021-12-29 15:31:30||623||623||623||622.9|0
1640791900000|2021-12-29 15:31:40||622.9||623||623||622.9|0
1640791910000|2021-12-29 15:31:50|623.1|623.1|623.1|623|623.2|623.1|623.1|623|0
1640791920000|2021-12-29 15:32:00|623|622.9|623.2|623|623.3|623.1|623|622.9|1038
1640791940000|2021-12-29 15:32:20|623.1|622.9|622.9|622.5|623.1|622.9|622.8|622.5|8224
1640791950000|2021-12-29 15:32:30|622.8|622.6|622.7|622.4|622.8|622.6|622.7|622.4|0
1640791960000|2021-12-29 15:32:40|622.8|622.7|622.8|622.5|622.9|622.7|622.8|622.5|2454
1640791970000|2021-12-29 15:32:50||622.4||622.5||622.5||622.4|0
1640791980000|2021-12-29 15:33:00|622.7|622.4|622.7|622.4|622.8|622.5|622.7|622.4|1200
1640792000000|2021-12-29 15:33:20|622.6||622.6||622.7||622.5||367
1640792010000|2021-12-29 15:33:30|622.5|622.3|622.6|622.3|622.6|622.3|622.3|622.2|36
1640792020000|2021-12-29 15:33:40|622.7|622.4|622.7|622.4|622.7|622.5|622.7|622.4|0
1640792030000|2021-12-29 15:33:50|622.9|622.5|622.9|622.5|623|622.6|622.9|622.5|804
1640792040000|2021-12-29 15:34:00|622.8|622.6|622.9|622.6|622.9|622.6|622.8|622.5|0
1640792050000|2021-12-29 15:34:10|623|622.7|623.1|622.8|623.2|622.9|623|622.6|0
1640792070000|2021-12-29 15:34:30|623.2|622.9|623.2|622.9|623.3|623|623.2|622.9|0
1640792080000|2021-12-29 15:34:40|623.3|623|623.5|623.2|623.5|623.2|623.3|622.9|130
1640792090000|2021-12-29 15:34:50|623.4|623.1|623.3|623|623.4|623.1|623.3|623|18
1640792100000|2021-12-29 15:35:00|623.2|622.9|623.2|622.9|623.3|623|623.1|622.9|287
1640792110000|2021-12-29 15:35:10||623||622.9||623||622.9|0
1640792120000|2021-12-29 15:35:20|623.3|623|623.3|623|623.3|623|623.2|623|0
1640792130000|2021-12-29 15:35:30|623.4|623.1|623.4|623|623.4|623.1|623.2|622.9|3982
1640792140000|2021-12-29 15:35:40|623.3|623.1|623.4|623.1|623.4|623.1|623.3|623|0
1640792150000|2021-12-29 15:35:50|623.3|623|623.4|623.1|623.5|623.1|623.3|623|4993
1640792160000|2021-12-29 15:36:00|623.5|623.2|623.7|623.4|623.7|623.4|623.5|623.2|0
1640792170000|2021-12-29 15:36:10|623.6|623.3|623.6|623.4|623.6|623.4|623.6|623.3|0
1640792180000|2021-12-29 15:36:20|623.7|623.5|623.8|623.5|623.9|623.6|623.6|623.4|748
1640792190000|2021-12-29 15:36:30|623.9|623.6|623.9|623.6|623.9|623.6|623.9|623.6|0
1640792200000|2021-12-29 15:36:40|623.8|623.5|623.9|623.6|623.9|623.6|623.8|623.5|0
1640792210000|2021-12-29 15:36:50|623.8|623.5|623.6|623.2|623.8|623.5|623.6|623.2|1988
1640792220000|2021-12-29 15:37:00|623.5||623.5||623.5||623.5||0
1640792230000|2021-12-29 15:37:10||623.3||623.3||623.3||623.3|0
1640792240000|2021-12-29 15:37:20|623.6|623.4|623.7|623.4|623.7|623.4|623.6|623.3|846
1640792250000|2021-12-29 15:37:30|623.6|623.3|623.6|623.3|623.6|623.3|623.6|623.3|0
1640792260000|2021-12-29 15:37:40|623.5|623.2|623.3|623.1|623.6|623.2|623.3|623.1|779
1640792270000|2021-12-29 15:37:50||623.2||623.1||623.2||623.1|400
1640792280000|2021-12-29 15:38:00|623.4|623.2|623.4|623.2|623.5|623.3|623.4|623.1|975
1640792290000|2021-12-29 15:38:10|623.3|623.1|623.3|623|623.4|623.1|623.2|622.9|1224
1640792300000|2021-12-29 15:38:20|623.4||623.4||623.4||623.4||0
1640792310000|2021-12-29 15:38:30|623.3|623.1|623.3|623.1|623.3|623.1|623.2|623|204
1640792320000|2021-12-29 15:38:40|623.2|623|623.2|622.9|623.3|623|623.1|622.9|65
1640792330000|2021-12-29 15:38:50||623||622.9||623||622.9|0
1640792340000|2021-12-29 15:39:00||623||623||623||622.9|0
1640792350000|2021-12-29 15:39:10||622.9||622.9||623||622.8|0
1640792360000|2021-12-29 15:39:20|623.3|623|623.3|623.1|623.3|623.1|623.3|622.9|3688
1640792370000|2021-12-29 15:39:30|623.4|623.2|623.8|623.5|623.8|623.5|623.4|623.2|3401
1640792380000|2021-12-29 15:39:40|623.9|623.6|624|623.7|624|623.7|623.9|623.6|0
1640792390000|2021-12-29 15:39:50|623.9|623.6|623.9|623.6|623.9|623.7|623.9|623.6|380
1640792400000|2021-12-29 15:40:00|623.8|623.5|623.8|623.5|623.8|623.6|623.7|623.5|1799
1640792410000|2021-12-29 15:40:10|623.7|623.4|623.2|623|623.7|623.4|623.1|622.8|54614
1640792420000|2021-12-29 15:40:20|623.1|622.9|623.1|622.9|623.1|623|623.1|622.8|1471
1640792430000|2021-12-29 15:40:30|623.2|623|623.5|623.2|623.5|623.2|623.2|623|1212
1640792440000|2021-12-29 15:40:40|623.6|623.1|623.6|623.3|623.6|623.3|623.6|623.1|0
1640792450000|2021-12-29 15:40:50|623.5|623.2|623.5|623.2|623.5|623.2|623.5|623.2|0
1640792460000|2021-12-29 15:41:00|623.4|622.9|622.7|622.4|623.4|622.9|622.6|622.3|8483
1640792480000|2021-12-29 15:41:20|622.6|622.3|622.6|622.3|622.6|622.3|622.6|622.2|0
1640792490000|2021-12-29 15:41:30|622.7|622.4|622.9|622.5|622.9|622.5|622.7|622.4|0
1640792510000|2021-12-29 15:41:50|622.8||622.7||622.8||622.7||0
1640792520000|2021-12-29 15:42:00|622.8|622.6|622.7|622.6|622.9|622.7|622.7|622.5|882
1640792530000|2021-12-29 15:42:10|622.8|622.5|622.7|622.6|622.8|622.6|622.7|622.5|137
1640792540000|2021-12-29 15:42:20|622.8||622.8||622.8||622.8||0
1640792550000|2021-12-29 15:42:30|622.9|622.7|623|622.7|623|622.7|622.9|622.6|0
1640792560000|2021-12-29 15:42:40||622.6||622.6||622.6||622.6|0
1640792570000|2021-12-29 15:42:50|622.9|622.7|622.9|622.7|622.9|622.7|622.9|622.6|0
1640792590000|2021-12-29 15:43:10|623|622.8|623|622.7|623|622.9|622.9|622.7|5933
1640792600000|2021-12-29 15:43:20|622.9|622.6|623|622.7|623|622.7|622.8|622.5|2482
1640792610000|2021-12-29 15:43:30|623.1|622.8|623.3|623|623.3|623|623.1|622.8|4809
1640792620000|2021-12-29 15:43:40|623.2|622.9|623.3|623|623.3|623|623.2|622.9|400
1640792640000|2021-12-29 15:44:00|623.4|623.1|623.2|623|623.4|623.1|623.2|623|0
1640792650000|2021-12-29 15:44:10|623.3|623.1|623.4|623.1|623.4|623.1|623.3|623|0
1640792660000|2021-12-29 15:44:20|623.5|623.2|623.5|623.2|623.5|623.2|623.5|623.2|115
1640792670000|2021-12-29 15:44:30|623.6|623.3|623.7|623.4|623.7|623.4|623.6|623.1|0
1640792680000|2021-12-29 15:44:40|623.8|623.5|623.6|623.4|623.8|623.5|623.6|623.3|790
1640792690000|2021-12-29 15:44:50|623.7|623.3|623.6|623.3|623.7|623.3|623.6|623.3|0
1640792700000|2021-12-29 15:45:00|623.5|623.2|623.4|623.1|623.6|623.3|623.4|623.1|1860
1640792710000|2021-12-29 15:45:10||623||623.1||623.1||623|0
1640792730000|2021-12-29 15:45:30|623.5|623.2|623.5|623.2|623.5|623.2|623.5|623.1|0
1640792740000|2021-12-29 15:45:40|623.4||623.4||623.4||623.4||0
1640792750000|2021-12-29 15:45:50|623.5|623.3|623.6|623.3|623.6|623.4|623.5|623.3|0
1640792760000|2021-12-29 15:46:00|623.5||623.6||623.6||623.5||0
1640792780000|2021-12-29 15:46:20||623.4||623.4||623.4||623.4|0
1640792790000|2021-12-29 15:46:30|623.5|623.2|623.5|623.3|623.6|623.3|623.5|623.2|1600
1640792800000|2021-12-29 15:46:40|623.6||623.6||623.6||623.6||0
1640792810000|2021-12-29 15:46:50||623.4||623.3||623.4||623.3|0
1640792820000|2021-12-29 15:47:00||623.4||623.3||623.4||623.3|0
1640792830000|2021-12-29 15:47:10||623.4||623.4||623.4||623.4|0
1640792840000|2021-12-29 15:47:20|623.4|623.3|623.3|623.2|623.6|623.4|623.3|623.2|4037
1640792850000|2021-12-29 15:47:30|623.4|622.5|623.1|622.8|623.4|622.8|622.6|622.5|30176
1640792860000|2021-12-29 15:47:40|623|622.7|622.8|622.5|623|622.7|622.8|622.5|1008
1640792870000|2021-12-29 15:47:50|622.9|622.7|623|622.7|623|622.8|622.9|622.6|1739
1640792890000|2021-12-29 15:48:10|622.9||623||623||622.9||0
1640792900000|2021-12-29 15:48:20|623.1|622.8|623.1|622.8|623.1|622.8|623|622.8|0
1640792910000|2021-12-29 15:48:30|623.2||623.2||623.2||623.1||0
1640792920000|2021-12-29 15:48:40|623.1||623.1||623.1||623.1||0
1640792930000|2021-12-29 15:48:50|623.2|622.9|623.2|622.9|623.2|623|623.2|622.9|0
1640792940000|2021-12-29 15:49:00|623.3|623|623.2|623.1|623.5|623.4|623.2|623|6600
1640792950000|2021-12-29 15:49:10||623||623||623||623|236
1640792960000|2021-12-29 15:49:20|623.3||623.2||623.3||623.2||0
1640792990000|2021-12-29 15:49:50|623.3|623.1|623.4|623.2|623.4|623.2|623.3|623.1|0
1640793000000|2021-12-29 15:50:00|623.5|623.1|623.2|623|623.5|623.1|623.2|623|339
1640793020000|2021-12-29 15:50:20|623.1|622.8|623.2|623|623.2|623|623|622.7|1268
1640793040000|2021-12-29 15:50:40|623.1|622.8|623.2|622.8|623.2|622.8|623|622.8|67
1640793050000|2021-12-29 15:50:50||622.9||622.9||622.9||622.9|0
1640793060000|2021-12-29 15:51:00|623.1||623.1||623.1||623.1||0
1640793070000|2021-12-29 15:51:10|623.2||623.2||623.2||623.2||0
1640793090000|2021-12-29 15:51:30|623.1|622.8|623|622.9|623.1|622.9|623|622.7|0
1640793110000|2021-12-29 15:51:50|623.1|623|623.2|623|623.2|623|623.1|622.9|12
1640793120000|2021-12-29 15:52:00|623.3||623.2||623.3||623.2||128
1640793130000|2021-12-29 15:52:10||622.9||622.9||622.9||622.9|0
1640793140000|2021-12-29 15:52:20|623.1||623||623.1||623||0
1640793150000|2021-12-29 15:52:30|623.1|623|623.1|622.9|623.2|623|623.1|622.9|400
1640793180000|2021-12-29 15:53:00|623.2||623.1||623.2||623.1||0
1640793190000|2021-12-29 15:53:10|623|622.8|623|622.9|623.1|622.9|623|622.8|865
1640793200000|2021-12-29 15:53:20||622.7||622.8||622.8||622.7|33
1640793220000|2021-12-29 15:53:40|622.9|622.9|623|622.8|623|622.9|622.9|622.8|434
1640793230000|2021-12-29 15:53:50|622.9|622.7|622.7|622.5|622.9|622.8|622.7|622.5|804
1640793240000|2021-12-29 15:54:00|622.6|622.4|622.8|622.6|622.8|622.6|622.5|622.3|12731
1640793250000|2021-12-29 15:54:10|622.9|622.7|623|622.7|623|622.7|622.9|622.7|57
1640793260000|2021-12-29 15:54:20|622.9|622.6|623|622.7|623|622.7|622.9|622.6|0
1640793280000|2021-12-29 15:54:40|622.9|622.6|622.9|622.6|622.9|622.6|622.9|622.6|0
1640793290000|2021-12-29 15:54:50|623|622.7|623.2|623|623.2|623|623|622.6|1564
1640793300000|2021-12-29 15:55:00||622.9||623||623||622.9|0
1640793310000|2021-12-29 15:55:10||623.1||623||623.1||623|0
1640793320000|2021-12-29 15:55:20|623.1|623.1|622.9|622.7|623.1|623.1|622.9|622.6|200
1640793330000|2021-12-29 15:55:30|623|622.6|622.9|622.7|623|622.7|622.9|622.6|0
1640793340000|2021-12-29 15:55:40|622.8|622.6|622.7|622.4|622.8|622.6|622.6|622.3|330
1640793350000|2021-12-29 15:55:50|622.6||622.6||622.6||622.6||0
1640793360000|2021-12-29 15:56:00|622.7||622.6||622.7||622.6||0
1640793370000|2021-12-29 15:56:10|622.5|622.3|622.5|622.2|622.5|622.3|622.5|622.2|500
1640793380000|2021-12-29 15:56:20|622.6|622.3|622.5|622.3|622.6|622.3|622.5|622.2|0
1640793400000|2021-12-29 15:56:40|622.6|622.4|622.7|622.4|622.7|622.5|622.6|622.4|436
1640793410000|2021-12-29 15:56:50|622.6|622.3|622.9|622.6|623|622.7|622.6|622.3|2638
1640793420000|2021-12-29 15:57:00|623|622.9|623.1|622.8|623.1|622.9|622.9|622.6|2000
1640793430000|2021-12-29 15:57:10|623||623||623||623||0
1640793450000|2021-12-29 15:57:30|623.1||623||623.1||623||0
1640793470000|2021-12-29 15:57:50|623.1|622.9|623|622.8|623.1|622.9|623|622.8|0
1640793500000|2021-12-29 15:58:20||622.9||622.8||622.9||622.8|0
1640793510000|2021-12-29 15:58:30||622.9||622.8||622.9||622.8|0
1640793530000|2021-12-29 15:58:50|622.9|622.7|623|622.8|623|622.8|622.8|622.7|1579
1640793570000|2021-12-29 15:59:30|622.9|622.6|623|622.8|623|622.8|622.9|622.6|1495
1640793580000|2021-12-29 15:59:40||622.7||622.7||622.7||622.7|0
1640793590000|2021-12-29 15:59:50|623.1|622.8|623.4|623.2|623.4|623.2|623.1|622.8|7914
1640793600000|2021-12-29 16:00:00|623.3|623.1|623.4|623.1|623.4|623.1|623.2|623|2344
1640793610000|2021-12-29 16:00:10||623.2||623.1||623.2||623.1|0
1640793620000|2021-12-29 16:00:20||623.2||623.2||623.2||623.2|0
1640793630000|2021-12-29 16:00:30|623.3|623.1|623.4|623.2|623.4|623.2|623.3|623|2692
1640793640000|2021-12-29 16:00:40||623.3||623.2||623.3||623.2|0
1640793670000|2021-12-29 16:01:10|623.5|623.3|623.5|623.2|623.5|623.3|623.5|623.2|206
1640793680000|2021-12-29 16:01:20|623.4||623.5||623.5||623.4||0
1640793690000|2021-12-29 16:01:30|623.4|623.3|623.5|623.3|623.5|623.3|623.4|623.2|0
1640793700000|2021-12-29 16:01:40||623.2||623.2||623.2||623.2|0
1640793710000|2021-12-29 16:01:50|623.6|623.3|623.6|623.3|623.6|623.3|623.6|623.3|0
1640793720000|2021-12-29 16:02:00||623.4||623.4||623.4||623.4|0
1640793740000|2021-12-29 16:02:20|623.7|623.5|623.7|623.4|623.7|623.5|623.6|623.4|482
1640793760000|2021-12-29 16:02:40||623.5||623.4||623.5||623.4|0
1640793770000|2021-12-29 16:02:50|623.6|623.5|623.7|623.5|623.8|623.6|623.6|623.5|94
1640793780000|2021-12-29 16:03:00|623.8|623.6|623.8|623.5|623.9|623.7|623.8|623.5|1330
1640793790000|2021-12-29 16:03:10|623.9|623.6|623.9|623.6|623.9|623.6|623.9|623.6|0
1640793810000|2021-12-29 16:03:30|624|623.7|624.1|623.9|624.1|623.9|624|623.7|641
1640793820000|2021-12-29 16:03:40|624|623.8|624.2|623.9|624.2|623.9|624|623.8|1472
1640793860000|2021-12-29 16:04:20|624.3|624|624.3|624|624.3|624.1|624.3|624|0
1640793870000|2021-12-29 16:04:30|624.2|624.1|624.3|624|624.3|624.1|624.2|624|110
1640793880000|2021-12-29 16:04:40|624.4|624.1|624.5|624.2|624.5|624.2|624.4|624.1|0
1640793890000|2021-12-29 16:04:50|624.6|624.3|624.5|624.3|624.6|624.3|624.5|624.2|0
1640793900000|2021-12-29 16:05:00|624.6|624.2|624.6|624.4|624.7|624.5|624.6|624.2|239
1640793930000|2021-12-29 16:05:30|624.5|624.3|624.5|624.3|624.5|624.3|624.4|624.3|1725
1640793940000|2021-12-29 16:05:40|624.6||624.5||624.6||624.5||0
1640793950000|2021-12-29 16:05:50|624.6|624.5|624.6|624.3|624.7|624.5|624.5|624.3|2038
1640793960000|2021-12-29 16:06:00|624.5||624.5||624.5||624.5||0
1640793980000|2021-12-29 16:06:20||624.4||624.3||624.4||624.3|0
1640793990000|2021-12-29 16:06:30||624.4||624.3||624.4||624.3|364
1640794010000|2021-12-29 16:06:50|624.4|624.2|624.3|624.1|624.4|624.2|624.2|624.1|1261
1640794020000|2021-12-29 16:07:00|624.4||624.4||624.4||624.4||0
1640794030000|2021-12-29 16:07:10|624.3||624.3||624.3||624.3||0
1640794040000|2021-12-29 16:07:20|624.4||624.3||624.4||624.3||0
1640794050000|2021-12-29 16:07:30|624.2|624|624.3|624.1|624.3|624.1|624.1|623.8|1024
1640794060000|2021-12-29 16:07:40|624.4||624.3||624.4||624.3||0
1640794090000|2021-12-29 16:08:10|624.4|624.2|624.5|624.2|624.5|624.3|624.4|624.1|504
1640794100000|2021-12-29 16:08:20||624.3||624.2||624.3||624.2|0
1640794110000|2021-12-29 16:08:30|624.6|624.3|625|624.7|625|624.7|624.6|624.3|3113
1640794120000|2021-12-29 16:08:40|624.9|624.8|624.9|624.6|624.9|624.8|624.8|624.6|3510
1640794130000|2021-12-29 16:08:50|624.8|624.7|624.9|624.6|624.9|624.7|624.8|624.6|482
1640794140000|2021-12-29 16:09:00|625|624.7|625|624.8|625|624.9|624.9|624.7|400
1640794160000|2021-12-29 16:09:20||624.9||624.9||624.9||624.8|138
1640794170000|2021-12-29 16:09:30||624.8||624.8||624.8||624.8|423
1640794190000|2021-12-29 16:09:50|624.8|624.7|625.1|624.8|625.2|625|624.8|624.7|11194
1640794200000|2021-12-29 16:10:00|625|624.7|624.9|624.6|625.1|624.8|624.9|624.6|1277
1640794210000|2021-12-29 16:10:10|624.8||624.8||624.8||624.7||0
1640794220000|2021-12-29 16:10:20|624.7||624.9||624.9||624.7||0
1640794240000|2021-12-29 16:10:40|624.8|624.5|624.5|624.3|624.8|624.5|624.5|624.2|12946
1640794250000|2021-12-29 16:10:50|624.4||624.5||624.5||624.4||0
1640794260000|2021-12-29 16:11:00|624.6|624.4|624.5|624.3|624.6|624.4|624.4|624.3|0
1640794270000|2021-12-29 16:11:10|624.4||624.4||624.4||624.4||0
1640794280000|2021-12-29 16:11:20|624.5|624.2|624.3|624.2|624.5|624.2|624.3|624|1020
1640794290000|2021-12-29 16:11:30|624.2|624|624.3|624.1|624.3|624.1|624.2|624|338
1640794300000|2021-12-29 16:11:40|624.2|624|624.2|623.8|624.2|624|624.1|623.8|21
1640794310000|2021-12-29 16:11:50|624.3|624|624.4|624.1|624.4|624.2|624.3|624|1000
1640794320000|2021-12-29 16:12:00|624.5|624.2|624.4|624.1|624.5|624.2|624.4|624.1|0
1640794350000|2021-12-29 16:12:30|624.3|624.2|624.3|624.1|624.3|624.2|624.3|624.1|0
1640794370000|2021-12-29 16:12:50|624.2|624|624.6|624.3|624.6|624.3|624.2|624|4654
1640794380000|2021-12-29 16:13:00|624.5|624.2|624.7|624.4|624.8|624.4|624.5|624.2|0
1640794390000|2021-12-29 16:13:10|624.6|624.5|624.7|624.5|624.7|624.5|624.6|624.4|0
1640794400000|2021-12-29 16:13:20|624.6|624.4|624.6|624.3|624.6|624.4|624.5|624.2|221
1640794410000|2021-12-29 16:13:30|624.5|624.2|624.5|624.3|624.5|624.3|624.5|624.2|0
1640794420000|2021-12-29 16:13:40||624.2||624.2||624.2||624.2|0
1640794430000|2021-12-29 16:13:50||624.3||624.3||624.3||624.3|0
1640794440000|2021-12-29 16:14:00|624.6||624.5||624.7||624.5||0
1640794450000|2021-12-29 16:14:10|624.6|624.4|624.7|624.5|624.7|624.5|624.6|624.4|0
1640794460000|2021-12-29 16:14:20|624.6|624.4|624.7|624.4|624.7|624.6|624.5|624.3|5523
1640794470000|2021-12-29 16:14:30|624.6||624.6||624.6||624.6||0
1640794480000|2021-12-29 16:14:40|624.7|624.5|624.7|624.5|624.8|624.5|624.7|624.5|0
1640794490000|2021-12-29 16:14:50|624.8|624.4|624.9|624.7|624.9|624.7|624.8|624.4|475
1640794500000|2021-12-29 16:15:00|625|624.8|625.1|624.8|625.1|624.8|624.9|624.7|882
1640794510000|2021-12-29 16:15:10|625.2|624.9|625.1|624.8|625.2|625|625|624.8|1192
1640794540000|2021-12-29 16:15:40|625.2|624.9|625.1|624.8|625.2|624.9|625.1|624.8|0
1640794560000|2021-12-29 16:16:00|625.2|624.9|625.2|624.9|625.2|625|625.1|624.8|29
1640794570000|2021-12-29 16:16:10||625||624.9||625||624.9|971
1640794580000|2021-12-29 16:16:20|625.3|625|625.3|625|625.4|625|625.1|624.9|0
1640794590000|2021-12-29 16:16:30|625.5|625.4|625.6|625.3|625.7|625.6|625.2|625.1|31245
1640794600000|2021-12-29 16:16:40|625.8|625.7|625.7|625.4|625.8|625.7|625.7|625.4|13000
1640794610000|2021-12-29 16:16:50|625.8|625.5|625.8|625.6|625.9|625.6|625.7|625.5|0
1640794620000|2021-12-29 16:17:00|625.9||625.8||625.9||625.8||0
1640794630000|2021-12-29 16:17:10|625.9||625.9||625.9||625.8||0
1640794640000|2021-12-29 16:17:20|625.8||625.8||625.8||625.8||0
1640794650000|2021-12-29 16:17:30|625.9||625.8||625.9||625.8||0
1640794660000|2021-12-29 16:17:40|625.7|625.5|625.5|625.3|625.7|625.5|625.4|625.2|4371
1640794670000|2021-12-29 16:17:50|625.6|625.4|625.6|625.3|625.6|625.4|625.6|625.3|0
1640794680000|2021-12-29 16:18:00|625.7|625.4|625.6|625.3|625.7|625.4|625.6|625.3|0
1640794700000|2021-12-29 16:18:20|625.5|625.4|625.6|625.3|625.6|625.4|625.5|625.3|80
1640794720000|2021-12-29 16:18:40|625.5||625.6||625.6||625.5||0
1640794740000|2021-12-29 16:19:00|625.5|625.2|625.4|625.1|625.5|625.2|625.2|625|1572
1640794760000|2021-12-29 16:19:20||625.2||625.2||625.2||625.2|0
1640794770000|2021-12-29 16:19:30||625.3||625.2||625.3||625.2|0
1640794780000|2021-12-29 16:19:40|625.3|625.1|625.4|625.1|625.4|625.2|625.3|625|2498
1640794790000|2021-12-29 16:19:50|625.3||625.3||625.3||625.3||0
1640794800000|2021-12-29 16:20:00|625.4|625.2|625.5|625.3|625.5|625.3|625.4|625.1|2685
1640794810000|2021-12-29 16:20:10|625.6|625.4|625.6|625.3|625.7|625.4|625.6|625.3|260
1640794820000|2021-12-29 16:20:20||625.4||625.4||625.4||625.2|0
1640794830000|2021-12-29 16:20:30|625.7|625.5|625.8|625.6|625.8|625.6|625.6|625.4|65
1640794840000|2021-12-29 16:20:40||625.5||625.6||625.6||625.5|0
1640794850000|2021-12-29 16:20:50||625.5||625.5||625.6||625.5|0
1640794860000|2021-12-29 16:21:00|625.7|625.6|625.8|625.5|625.8|625.6|625.7|625.5|0
1640794870000|2021-12-29 16:21:10||625.6||625.6||625.6||625.6|0
1640794880000|2021-12-29 16:21:20|625.7|625.5|625.7|625.5|625.8|625.5|625.6|625.5|0
1640794900000|2021-12-29 16:21:40|625.8||625.7||625.8||625.7||0
1640794910000|2021-12-29 16:21:50|625.8|625.6|625.8|625.5|625.8|625.6|625.8|625.5|0
1640794920000|2021-12-29 16:22:00||625.6||625.6||625.6||625.5|0
1640794930000|2021-12-29 16:22:10|625.7|625.5|625.6|625.4|625.7|625.5|625.5|625.4|2795
1640794940000|2021-12-29 16:22:20|625.7||625.7||625.7||625.7||0
1640794950000|2021-12-29 16:22:30||625.5||625.5||625.5||625.4|0
1640794960000|2021-12-29 16:22:40|625.6|625.4|625.7|625.4|625.8|625.6|625.6|625.4|1454
1640794970000|2021-12-29 16:22:50|625.4|625.3|625.7|625.4|625.7|625.4|625.4|625.3|7915
1640794980000|2021-12-29 16:23:00|625.6||625.5||625.6||625.5||0
1640794990000|2021-12-29 16:23:10|625.6||625.6||625.6||625.6||0
1640795000000|2021-12-29 16:23:20|||||||||16
1640795030000|2021-12-29 16:23:50|625.7|625.5|625.8|625.5|625.8|625.5|625.7|625.5|2799
1640795040000|2021-12-29 16:24:00|625.7|625.4|625.7|625.5|625.7|625.5|625.7|625.4|2000
1640795050000|2021-12-29 16:24:10|625.8|625.4|625.6|625.4|625.8|625.5|625.5|625.4|415
1640795060000|2021-12-29 16:24:20|625.7|625.5|625.7|625.5|625.7|625.5|625.6|625.4|1182
1640795080000|2021-12-29 16:24:40|625.6|625.6|625.6|625.5|625.7|625.6|625.6|625.5|260
1640795090000|2021-12-29 16:24:50|625.7|625.4|625.6|625.4|625.7|625.4|625.5|625.4|459
1640795100000|2021-12-29 16:25:00||625.5||625.4||625.5||625.4|700
1640795110000|2021-12-29 16:25:10|625.5|625.3|625.5|625.2|625.6|625.4|625.4|625.2|3484
1640795120000|2021-12-29 16:25:20|625.6|625.3|625.6|625.4|625.7|625.5|625.5|625.3|2335
1640795130000|2021-12-29 16:25:30||625.5||625.4||625.5||625.4|848
1640795140000|2021-12-29 16:25:40||625.5||625.4||625.5||625.4|310
1640795150000|2021-12-29 16:25:50||625.5||625.4||625.5||625.4|0
1640795160000|2021-12-29 16:26:00|625.5|625.3|625.5|625.3|625.5|625.3|625.4|625.3|51
1640795170000|2021-12-29 16:26:10||625.4||625.3||625.4||625.3|0
1640795180000|2021-12-29 16:26:20|625.6|625.4|625.6|625.4|625.6|625.5|625.6|625.3|1369
1640795190000|2021-12-29 16:26:30|625.7|625.5|625.8|625.6|625.8|625.6|625.7|625.5|1558
1640795200000|2021-12-29 16:26:40|625.9|625.7|625.9|625.7|626|625.8|625.9|625.6|1420
1640795220000|2021-12-29 16:27:00|625.8|625.6|625.7|625.5|625.8|625.6|625.6|625.5|3721
1640795230000|2021-12-29 16:27:10|625.8||625.7||625.8||625.7||2500
1640795240000|2021-12-29 16:27:20|625.6||625.7||625.7||625.6||900
1640795250000|2021-12-29 16:27:30|625.6|625.4|625.4|625.2|625.6|625.4|625.4|625.2|4016
1640795260000|2021-12-29 16:27:40|625.3|625.1|625.2|625|625.3|625.2|625.2|625|895
1640795270000|2021-12-29 16:27:50|625.1||625.1||625.1||625.1||0
1640795280000|2021-12-29 16:28:00|625.2||625.2||625.2||625.1||500
1640795290000|2021-12-29 16:28:10|625.1|624.8|625|624.7|625.1|624.8|625|624.6|2200
1640795300000|2021-12-29 16:28:20|624.9|624.6|624.8|624.6|624.9|624.7|624.8|624.5|400
1640795310000|2021-12-29 16:28:30|624.7|624.7|624.8|624.5|624.8|624.7|624.6|624.4|2275
1640795320000|2021-12-29 16:28:40|624.7|624.4|624.5|624.2|624.7|624.4|624.5|624.1|710
1640795330000|2021-12-29 16:28:50|624.6|624.3|624.6|624.4|624.8|624.5|624.4|624.2|15481
1640795340000|2021-12-29 16:29:00|624.5|624.3|624.5|624.2|624.5|624.3|624.4|624.2|1226
1640795350000|2021-12-29 16:29:10|624.4|624|624.5|624.2|624.5|624.2|624.2|623.9|9535
1640795360000|2021-12-29 16:29:20|624.4|624.3|624.5|624.2|624.5|624.3|624.3|624.2|669
1640795370000|2021-12-29 16:29:30|624.4|624.3|624.2|623.9|624.5|624.3|624.2|623.9|3862
1640795380000|2021-12-29 16:29:40|624.1|623.8|624.1|623.7|624.3|624.1|624|623.6|4271
1640795390000|2021-12-29 16:29:50|624|623.6|623.9|623.4|624.1|623.8|623.7|623.3|1964
1640851210000|2021-12-30 08:00:10|622.4|622|622.3|621.8|622.4|622|622|621.2|46952
1640851220000|2021-12-30 08:00:20|622.4|621.9|624.3|624|624.8|624.2|622.4|621.9|11278
1640851230000|2021-12-30 08:00:30|624.2|623.7|624.2|623.7|624.2|623.8|623.8|623.2|1
1640851240000|2021-12-30 08:00:40|624.3|623.8|624.9|624.4|624.9|624.5|624.2|623.5|22015
1640851250000|2021-12-30 08:00:50|625|624.5|624.6|624.1|625|624.6|624.2|623.5|5033
1640851260000|2021-12-30 08:01:00|624.7|624.2|624.9|624.3|625|624.4|624.7|624.2|1554
1640851270000|2021-12-30 08:01:10|625|624.4|626.2|625.7|626.3|625.7|625|624.4|15237
1640851280000|2021-12-30 08:01:20|626|625.6|625.4|624.8|626|625.6|625.3|624.8|2421
1640851290000|2021-12-30 08:01:30|625.3|624.7|625.2|624.6|625.3|624.7|624.7|624|563
1640851300000|2021-12-30 08:01:40|625.3||625.3||625.3||625.3||0
1640851310000|2021-12-30 08:01:50|625.5|624.7|625.7|625.2|625.8|625.2|625.3|624.7|122
1640851320000|2021-12-30 08:02:00|625.8|625.3|625.2|624.5|625.8|625.3|625.2|624.4|627
1640851330000|2021-12-30 08:02:10|625.3|624.6|624.5|623.8|625.3|624.6|624.4|623.7|109
1640851340000|2021-12-30 08:02:20|624.4|623.7|623.9|623.2|624.4|623.8|623.9|623.2|0
1640851350000|2021-12-30 08:02:30|623.8||623.8||623.8||623.7||0
1640851360000|2021-12-30 08:02:40|623.9|623.3|623.7|623.2|624|623.3|623.7|623.2|0
1640851370000|2021-12-30 08:02:50|623.9|623.3|623.9|623.3|624|623.3|623.9|623.3|0
1640851380000|2021-12-30 08:03:00|623.8|623.2|622.2|621.5|623.8|623.2|621.9|621.2|1513
1640851390000|2021-12-30 08:03:10|622.1|621.6|622.5|621.7|622.6|621.8|621.6|621|1274
1640851400000|2021-12-30 08:03:20|622.4|621.6|623|622.3|623.1|622.3|622.3|621.6|22
1640851410000|2021-12-30 08:03:30|622.9|622.2|622.6|622.2|622.9|622.3|622.6|622.2|0
1640851420000|2021-12-30 08:03:40|622.8|622.3|622.7|622.2|623|622.3|622.7|622|0
1640851430000|2021-12-30 08:03:50|622.8|622.3|622.7|622.2|623|622.3|622.6|622.2|0
1640851440000|2021-12-30 08:04:00|622.6|622.1|623.8|623.1|623.9|623.1|622.5|621.9|2140
1640851450000|2021-12-30 08:04:10|624|623.2|623.9|623.4|624|623.4|623.9|623.2|0
1640851460000|2021-12-30 08:04:20|624|623.9|623.8|623.1|624.4|623.9|623.6|622.9|2079
1640851470000|2021-12-30 08:04:30|623.7||623.5||623.8||623.5||0
1640851480000|2021-12-30 08:04:40|623.4|622.7|622.9|622.2|623.4|622.7|622.8|622|596
1640851490000|2021-12-30 08:04:50|622.8|622.1|622.2|621.4|622.9|622.1|622|621.3|5007
1640851500000|2021-12-30 08:05:00|622.1|621.2|621.5|621|622.2|621.5|621.2|621|7000
1640851510000|2021-12-30 08:05:10|621.4|621.4|621.7|620.9|622.5|621.4|621.3|620.7|6801
1640851520000|2021-12-30 08:05:20|621.6|620.8|621.2|620.5|621.6|620.9|620.8|620.2|6814
1640851530000|2021-12-30 08:05:30|621.4|620.6|621.3|620.6|621.5|620.6|621.3|620.4|0
1640851540000|2021-12-30 08:05:40||620.7||620.6||620.7||620.6|0
1640851550000|2021-12-30 08:05:50|621.2||621.1||621.2||621.1||0
1640851570000|2021-12-30 08:06:10|621|620.4|620.3|619.8|621|620.4|620.3|619.8|21869
1640851580000|2021-12-30 08:06:20|620.4|620|620.6|620|620.9|620.2|620.4|620|496
1640851590000|2021-12-30 08:06:30|620.5|619.8|620|619.4|620.5|620|620|619.3|1550
1640851600000|2021-12-30 08:06:40|620.2|619.5|621.2|620.4|621.3|620.6|620.2|619.5|712
1640851610000|2021-12-30 08:06:50|621.1|620.5|621|620.2|621.1|620.5|621|620.2|0
1640851620000|2021-12-30 08:07:00|621.1|620.3|621.2|620.4|621.3|620.5|621|620.3|0
1640851630000|2021-12-30 08:07:10|621|620.3|620.8|620.3|621|620.3|620.6|620.3|0
1640851640000|2021-12-30 08:07:20|620.9|620.4|620.9|620.3|621|620.4|620.8|620.3|0
1640851650000|2021-12-30 08:07:30|620.8||620.7||620.8||620.6||0
1640851660000|2021-12-30 08:07:40|620.6|620|620.9|620.3|621|620.3|620.5|620|200
1640851670000|2021-12-30 08:07:50|621|620.4|621|620.5|621|620.5|621|620.4|0
1640851680000|2021-12-30 08:08:00|620.9||620.8||620.9||620.8||0
1640851690000|2021-12-30 08:08:10|620.7|620.1|620.3|619.6|620.8|620.1|620.3|619.5|2441
1640851700000|2021-12-30 08:08:20|620.2|619.5|620.3|619.7|620.5|620.4|620|619.3|5000
1640851710000|2021-12-30 08:08:30|620.7|619.8|620.6|620|620.7|620|620.6|619.8|330
1640851720000|2021-12-30 08:08:40|620.8|620.1|620.8|620.1|620.8|620.2|620.7|620|0
1640851730000|2021-12-30 08:08:50|620.7|620|620.7|620.1|620.8|620.1|620.5|620|0
1640851740000|2021-12-30 08:09:00|620.8|620.2|620.8|620.3|620.8|620.3|620.8|620.2|0
1640851750000|2021-12-30 08:09:10|620.7|620.2|620.8|620.2|620.8|620.3|620.7|620.1|0
1640851760000|2021-12-30 08:09:20|621|620.3|621.5|620.8|621.7|621|621|620.3|4334
1640851770000|2021-12-30 08:09:30|621.8|620.9|621.6|620.9|621.8|621|621.5|620.9|0
1640851780000|2021-12-30 08:09:40||621||620.9||621.1||620.9|8
1640851790000|2021-12-30 08:09:50||621||621||621||621|0
1640851800000|2021-12-30 08:10:00|621.5|620.9|621.7|621.1|621.8|621.1|621.4|620.9|0
1640851810000|2021-12-30 08:10:10|621.4|621|620.9|620.3|621.9|621.1|620.9|620.2|1175
1640851820000|2021-12-30 08:10:20|620.8|620.1|621.2|620.8|621.3|620.8|620.5|619.9|1400
1640851830000|2021-12-30 08:10:30|621.4|621|621.5|621.1|621.7|621.3|621.2|621|1223
1640851840000|2021-12-30 08:10:40||621||621||621||621|0
1640851850000|2021-12-30 08:10:50||621.1||621.1||621.1||621|0
1640851860000|2021-12-30 08:11:00|621.2|621.2|621.1|620.6|621.6|621.2|621|620.4|10780
1640851870000|2021-12-30 08:11:10||620.5||620.5||620.5||620.4|0
1640851880000|2021-12-30 08:11:20|621|620.4|620.7|620.2|621|620.4|620.6|620|1034
1640851890000|2021-12-30 08:11:30|620.6|620.3|621.1|620.5|621.2|620.5|620.6|620.1|0
1640851900000|2021-12-30 08:11:40|621.2|620.6|621.1|620.6|621.3|620.6|621.1|620.5|0
1640851910000|2021-12-30 08:11:50|621.2|620.7|620.7|620.2|621.2|620.7|620.6|620.1|1400
1640851920000|2021-12-30 08:12:00|620.6||620.6||620.7||620.5||0
1640851930000|2021-12-30 08:12:10|620.7|620.3|621.2|620.7|621.2|620.7|620.7|620.3|648
1640851950000|2021-12-30 08:12:30|620.9|620.8|620.8|620.2|621.2|620.8|620.8|620.2|2233
1640851960000|2021-12-30 08:12:40||620.1||620.1||620.1||620.1|0
1640851970000|2021-12-30 08:12:50|620.9|620.3|620.9|620.5|620.9|620.6|620.6|620.1|2141
1640851980000|2021-12-30 08:13:00|621.2|620.6|621.3|620.8|621.3|620.8|621.2|620.4|822
1640851990000|2021-12-30 08:13:10|621.2||621.2||621.2||621.2||0
1640852000000|2021-12-30 08:13:20|621.3|620.9|621.3|621|621.3|621.2|621.2|620.8|4546
1640852010000|2021-12-30 08:13:30|621.2|620.9|620.7|620.2|621.2|620.9|620.7|620.2|2384
1640852020000|2021-12-30 08:13:40|620.8|620.3|620.9|620.4|621|620.6|620.8|620.3|65
1640852030000|2021-12-30 08:13:50|620.8|620.3|621|620.3|621|620.3|620.7|620.2|577
1640852040000|2021-12-30 08:14:00|620.9|620.4|620.9|620.4|621|620.5|620.9|620.4|0
1640852050000|2021-12-30 08:14:10|620.8|620.3|620.9|620.4|620.9|620.4|620.7|620.3|0
1640852060000|2021-12-30 08:14:20||620.5||620.5||620.5||620.5|0
1640852070000|2021-12-30 08:14:30|620.8|620.4|620.4|620|620.8|620.4|620.4|620|956
1640852080000|2021-12-30 08:14:40|620.3|619.8|620.7|619.9|620.7|619.9|620.1|619.8|8370
1640852090000|2021-12-30 08:14:50|620.6|620|620.5|620|620.7|620.3|620.5|619.9|954
1640852100000|2021-12-30 08:15:00|620.4|620.1|620.4|620|620.5|620.2|620|619.8|11177
1640852110000|2021-12-30 08:15:10||620.1||620.1||620.1||620|0
1640852120000|2021-12-30 08:15:20|620.6|620.2|620.6|620.1|620.9|620.4|620.5|620.1|1719
1640852130000|2021-12-30 08:15:30|620.5|620.3|620.4|620.1|620.5|620.4|620.4|620.1|7044
1640852140000|2021-12-30 08:15:40|620.3|619.9|619.9|619.4|620.3|619.9|619.8|619.3|1687
1640852150000|2021-12-30 08:15:50|620|619.5|620|619.5|620.1|619.6|619.8|619.4|0
1640852160000|2021-12-30 08:16:00|620.1|620.2|619.4|619|620.4|620.2|619.4|619|23233
1640852170000|2021-12-30 08:16:10|619.5|619.1|620|619.5|620|619.6|619.4|619.1|8005
1640852180000|2021-12-30 08:16:20|619.9|620.1|620.9|620.3|620.9|620.3|619.7|619.5|20863
1640852190000|2021-12-30 08:16:30|620.8|620.1|620.2|619.7|620.8|620.5|620.2|619.7|2782
1640852200000|2021-12-30 08:16:40|620.3|619.9|620.6|620.1|620.7|620.1|620.2|619.7|683
1640852210000|2021-12-30 08:16:50|620.7|620.2|620.7|620.1|620.8|620.2|620.7|620.1|0
1640852220000|2021-12-30 08:17:00|620.9|620.2|620.9|620.3|621|620.5|620.6|620.1|8040
1640852230000|2021-12-30 08:17:10|621|620.4|620.9|620.4|621|620.8|620.8|620.4|1121
1640852240000|2021-12-30 08:17:20|620.8|620.2|620.2|619.7|620.9|620.4|620.2|619.7|195
1640852250000|2021-12-30 08:17:30|620.3|619.8|620.5|619.9|620.7|620.1|620.2|619.7|0
1640852260000|2021-12-30 08:17:40|620.6|620|620.7|620|620.9|620.2|620.6|620|1248
1640852270000|2021-12-30 08:17:50|620.8|620.1|621|620.5|621|620.6|620.8|620.1|0
1640852280000|2021-12-30 08:18:00|620.8|620.6|620.3|620|620.8|620.6|620.3|620|1973
1640852290000|2021-12-30 08:18:10|620.5|620.1|620.6|620.2|620.7|620.3|620.5|620.1|0
1640852300000|2021-12-30 08:18:20|620.8|620.4|621|620.5|621|620.6|620.8|620.4|12
1640852310000|2021-12-30 08:18:30|620.9|620.4|620.8|620.4|620.9|620.4|620.8|620.4|0
1640852320000|2021-12-30 08:18:40|620.7|620.2|620.4|620|620.9|620.3|620.4|620|7082
1640852330000|2021-12-30 08:18:50|620.3|620.2|620.7|620.3|620.9|620.4|620.3|620.2|530
1640852340000|2021-12-30 08:19:00|620.8|620.2|620.9|620.3|620.9|620.4|620.7|620.2|425
1640852350000|2021-12-30 08:19:10|620.7|620.2|620.7|620.2|620.9|620.4|620.6|620.2|0
1640852360000|2021-12-30 08:19:20|620.8|620.3|620.7|620.3|620.9|620.4|620.7|620.2|0
1640852370000|2021-12-30 08:19:30|620.6|620.2|620.3|620|620.6|620.3|620.3|620|9126
1640852380000|2021-12-30 08:19:40|620.5|620.3|620.4|620|620.7|620.3|620.4|620|2500
1640852390000|2021-12-30 08:19:50|620.5|619.9|619.9|619.5|620.5|620|619.9|619.5|13110
1640852400000|2021-12-30 08:20:00|619.8|619.9|620.3|619.8|620.7|620.3|619.8|619.8|8005
1640852410000|2021-12-30 08:20:10|620.2|619.7|620.7|620.2|620.9|620.4|620.1|619.6|717
1640852420000|2021-12-30 08:20:20|620.6|620.1|620|619.5|620.6|620.1|619.9|619.5|5760
1640852430000|2021-12-30 08:20:30|620.1|619.6|620.3|619.9|620.5|620.4|620.1|619.6|4990
1640852440000|2021-12-30 08:20:40|620.4|620|620.7|620.2|620.8|620.3|620.4|620|823
1640852450000|2021-12-30 08:20:50|620.6|620.1|619.9|619.5|620.6|620.1|619.7|619.5|6549
1640852460000|2021-12-30 08:21:00|620|619.6|620.4|620|620.6|620|620|619.6|2713
1640852470000|2021-12-30 08:21:10|620.3|619.8|620.2|619.7|620.3|619.8|620|619.5|481
1640852480000|2021-12-30 08:21:20|620.3|619.6|620.1|619.5|620.3|619.6|620|619.5|0
1640852490000|2021-12-30 08:21:30|620.2|619.6|620.2|619.6|620.3|619.7|620.2|619.6|0
1640852500000|2021-12-30 08:21:40|620.3|619.7|620.3|619.7|620.3|619.7|620.3|619.7|0
1640852510000|2021-12-30 08:21:50|620.2|619.6|620.2|619.6|620.2|619.7|620|619.6|0
1640852520000|2021-12-30 08:22:00|620.1|619.7|620.3|619.9|620.6|620.1|620|619.6|492
1640852530000|2021-12-30 08:22:10|620.2|619.7|619.8|619.5|620.2|619.7|619.8|619.3|500
1640852540000|2021-12-30 08:22:20|619.7|619.3|619.7|619.3|619.7|619.3|619.6|619.1|450
1640852550000|2021-12-30 08:22:30|619.8|619.4|619.8|619.5|619.8|619.5|619.8|619.4|582
1640852560000|2021-12-30 08:22:40|619.9|619.6|620|619.6|620|619.7|619.9|619.4|3002
1640852570000|2021-12-30 08:22:50|620.1|619.7|620.7|620.2|620.7|620.2|620.1|619.7|35991
1640852580000|2021-12-30 08:23:00|620.6|620.1|620.4|619.9|620.6|620.1|620.4|619.9|0
1640852590000|2021-12-30 08:23:10|620.5|620|620.9|620.2|620.9|620.3|620.5|620|0
1640852620000|2021-12-30 08:23:40|620.8||620.7||620.8||620.7||0
1640852630000|2021-12-30 08:23:50|620.6|620.1|620.4|619.9|620.6|620.1|620.3|619.8|222
1640852640000|2021-12-30 08:24:00|620.3|619.8|620.1|619.7|620.3|619.8|620.1|619.7|0
1640852650000|2021-12-30 08:24:10|620|619.5|619.8|619.4|620|619.5|619.8|619.3|501
1640852660000|2021-12-30 08:24:20|619.7|619.3|619.8|619.3|619.8|619.3|619.7|619.3|400
1640852680000|2021-12-30 08:24:40|619.7|619.4|620.1|619.6|620.1|619.6|619.6|619.4|4000
1640852690000|2021-12-30 08:24:50|620.2|619.7|620.1|619.6|620.3|619.8|620.1|619.6|400
1640852700000|2021-12-30 08:25:00|620|619.5|619.9|619.3|620|619.5|619.9|619.3|0
1640852710000|2021-12-30 08:25:10|620.1|619.4|620.1|619.4|620.1|619.6|620.1|619.4|0
1640852720000|2021-12-30 08:25:20||619.5||619.5||619.5||619.5|0
1640852730000|2021-12-30 08:25:30|620.2|619.6|620.1|619.6|620.2|619.8|620.1|619.4|0
1640852740000|2021-12-30 08:25:40|620.2|619.7|620.5|620.2|620.7|620.2|620.2|619.7|0
1640852750000|2021-12-30 08:25:50|620.7|620.3|620.7|620.3|621|620.4|620.7|620.3|1387
1640852760000|2021-12-30 08:26:00|620.6|620.2|620.5|620|620.6|620.2|620.3|619.8|1815
1640852780000|2021-12-30 08:26:20|620.4|619.9|620.3|619.8|620.4|619.9|620.1|619.6|71
1640852790000|2021-12-30 08:26:30|620.4|619.9|620.5|620|620.5|620|620.4|619.9|0
1640852800000|2021-12-30 08:26:40|620|619.9|620.2|619.8|620.5|619.9|620|619.8|8000
1640852810000|2021-12-30 08:26:50|620.1|619.9|619.9|619.4|620.1|619.9|619.9|619.4|293
1640852820000|2021-12-30 08:27:00|619.8|619.5|620|619.6|620.3|619.8|619.8|619.5|400
1640852830000|2021-12-30 08:27:10||619.5||619.6||619.6||619.5|0
1640852840000|2021-12-30 08:27:20|620.1|619.5|620|619.5|620.2|619.5|620|619.5|1152
1640852850000|2021-12-30 08:27:30|620.1|619.6|620.1|619.6|620.1|619.6|620.1|619.6|0
1640852860000|2021-12-30 08:27:40|620.2|619.7|620.2|619.6|620.5|619.9|620|619.6|160
1640852880000|2021-12-30 08:28:00|620.1|619.7|620.1|619.6|620.1|619.8|620|619.6|819
1640852890000|2021-12-30 08:28:10|620.2|619.7|619.9|619.6|620.2|619.7|619.9|619.6|1169
1640852900000|2021-12-30 08:28:20|620.1|620|619.9|619.6|620.1|620|619.9|619.6|900
1640852910000|2021-12-30 08:28:30|620.1|619.7|620.1|619.6|620.1|619.7|620.1|619.6|0
1640852920000|2021-12-30 08:28:40|620|619.5|619.9|619.4|620.1|619.5|619.7|619.3|541
1640852930000|2021-12-30 08:28:50|619.8|619.3|619|618.7|619.8|619.3|619|618.7|23673
1640852940000|2021-12-30 08:29:00|618.9|618.6|619.2|618.8|619.6|619|618.8|618.6|11227
1640852950000|2021-12-30 08:29:10|619.1|619|619.2|618.8|619.2|619|619.1|618.8|4941
1640852960000|2021-12-30 08:29:20|619.1|618.6|618.9|618.6|619.1|618.6|618.9|618.6|486
1640852970000|2021-12-30 08:29:30|618.8|618.7|618.8|618.4|619|618.7|618.7|618.4|3343
1640852980000|2021-12-30 08:29:40|618.7|618.3|618.8|618.4|618.8|618.4|618.7|618.3|0
1640852990000|2021-12-30 08:29:50|618.7|618.3|619|618.6|619|618.7|618.7|618.3|3056
1640853000000|2021-12-30 08:30:00|619.2|618.7|619.7|619.2|619.7|619.2|619.2|618.7|1264
1640853020000|2021-12-30 08:30:20|619.6||619.6||619.6||619.5||0
1640853030000|2021-12-30 08:30:30|619.7|619.3|619.8|619.4|619.9|619.4|619.7|619.3|0
1640853050000|2021-12-30 08:30:50|619.7|619.5|619.7|619.4|619.8|619.5|619.6|619.4|298
1640853060000|2021-12-30 08:31:00|619.8|619.3|619.4|619|619.8|619.4|619.2|618.8|926
1640853070000|2021-12-30 08:31:10|619.3|618.9|619.4|618.9|619.4|619|619.3|618.9|0
1640853100000|2021-12-30 08:31:40|619.3|618.7|619|618.6|619.3|618.9|619|618.6|1003
1640853110000|2021-12-30 08:31:50|618.9|618.7|619|618.7|619|618.7|618.9|618.7|0
1640853120000|2021-12-30 08:32:00||618.6||618.7||618.7||618.6|0
1640853140000|2021-12-30 08:32:20|619.1|618.8|619.2|618.8|619.3|619|619.1|618.8|1404
1640853150000|2021-12-30 08:32:30|619.1|618.7|619|618.7|619.1|618.7|619|618.7|11
1640853160000|2021-12-30 08:32:40|618.9|618.8|618.8|618.5|619.1|618.8|618.8|618.5|1953
1640853170000|2021-12-30 08:32:50|618.9||618.9||619||618.8||890
1640853180000|2021-12-30 08:33:00|618.8|618.4|618.7|618.4|618.8|618.4|618.7|618.4|0
1640853190000|2021-12-30 08:33:10|618.6|618.3|618.7|618.3|618.7|618.3|618.5|618.1|1000
1640853200000|2021-12-30 08:33:20|618.3|618.2|618.5|618.1|618.7|618.2|618.3|618.1|1500
1640853210000|2021-12-30 08:33:30|618.6||618.6||618.6||618.6||0
1640853220000|2021-12-30 08:33:40|618.5||618.5||618.5||618.5||0
1640853230000|2021-12-30 08:33:50|618.4|618|618.5|618.2|618.5|618.2|618.3|618|264
1640853240000|2021-12-30 08:34:00|618.4|618.1|618.4|618|618.4|618.1|618.4|618|703
1640853260000|2021-12-30 08:34:20|618.5|618.1|618.5|618.1|618.5|618.1|618.4|618|0
1640853270000|2021-12-30 08:34:30|618.7|618.2|618.9|618.4|618.9|618.5|618.7|618.2|1550
1640853280000|2021-12-30 08:34:40|619|618.5|618.9|618.5|619|618.5|618.8|618.5|0
1640853290000|2021-12-30 08:34:50|619|618.6|619|618.7|619.1|618.7|619|618.5|0
1640853310000|2021-12-30 08:35:10|619.1|618.8|619.2|618.8|619.2|618.8|619|618.6|694
1640853320000|2021-12-30 08:35:20|619.1|618.7|619.1|618.7|619.2|618.7|619|618.6|33
1640853330000|2021-12-30 08:35:30|619||619.2||619.2||619||0
1640853340000|2021-12-30 08:35:40|619.1|618.8|619.2|618.9|619.3|619|619|618.8|1100
1640853350000|2021-12-30 08:35:50|619.1|618.8|619.1|618.7|619.3|618.9|619.1|618.7|526
1640853360000|2021-12-30 08:36:00|619|618.6|618.9|618.5|619|618.7|618.8|618.5|642
1640853370000|2021-12-30 08:36:10||618.6||618.6||618.6||618.6|0
1640853380000|2021-12-30 08:36:20|619|618.7|619|618.7|619|618.8|618.9|618.7|2079
1640853390000|2021-12-30 08:36:30|619.1|618.8|619.1|618.8|619.1|618.9|619.1|618.7|873
1640853400000|2021-12-30 08:36:40|619.3|618.9|619.2|618.9|619.3|619|619.1|618.8|575
1640853410000|2021-12-30 08:36:50||618.8||618.8||618.8||618.8|0
1640853420000|2021-12-30 08:37:00|619.1||619.1||619.1||619.1||0
1640853430000|2021-12-30 08:37:10|619|618.7|619|618.7|619.1|618.9|619|618.7|1493
1640853440000|2021-12-30 08:37:20|618.9||619||619||618.9||0
1640853450000|2021-12-30 08:37:30|618.9|618.8|619|618.7|619|618.8|618.9|618.7|778
1640853460000|2021-12-30 08:37:40|618.9||618.9||618.9||618.9||0
1640853470000|2021-12-30 08:37:50|618.8|618.6|618.9|618.5|618.9|618.7|618.8|618.5|9347
1640853480000|2021-12-30 08:38:00|618.8||618.8||618.8||618.8||0
1640853490000|2021-12-30 08:38:10|618.7|618.6|618.7|618.5|618.8|618.6|618.7|618.5|202
1640853500000|2021-12-30 08:38:20||618.6||618.6||618.6||618.6|0
1640853510000|2021-12-30 08:38:30|618.8||618.8||618.8||618.8||161
1640853520000|2021-12-30 08:38:40|618.7|618.5|618.5|618.1|618.7|618.5|618.4|618|2757
1640853530000|2021-12-30 08:38:50|618.4|618|618.4|618|618.4|618.1|618.4|618|1500
1640853540000|2021-12-30 08:39:00|618.3|618.1|618.4|618.1|618.5|618.1|618.3|618|0
1640853550000|2021-12-30 08:39:10|618.3|618|618.4|618.1|618.4|618.1|618.3|618|215
1640853560000|2021-12-30 08:39:20||618.2||618.1||618.2||618.1|0
1640853570000|2021-12-30 08:39:30||618||618||618||618|0
1640853580000|2021-12-30 08:39:40||618.1||618.1||618.1||618.1|0
1640853590000|2021-12-30 08:39:50|618.3|618|618.4|618.2|618.4|618.2|618.3|618|290
1640853600000|2021-12-30 08:40:00|618.3|618.1|618.4|618|618.4|618.1|618.3|618|26
1640853610000|2021-12-30 08:40:10|618.3|617.9|618|617.6|618.3|617.9|617.8|617.3|24602
1640853620000|2021-12-30 08:40:20|617.9|617.8|617.9|617.6|618|617.8|617.8|617.6|300
1640853630000|2021-12-30 08:40:30|618.1|617.7|618|617.6|618.1|618|618|617.6|15400
1640853640000|2021-12-30 08:40:40|618.1|617.7|618.1|617.7|618.1|617.7|618.1|617.7|0
1640853650000|2021-12-30 08:40:50|618|617.6|617.8|617.6|618.2|617.7|617.8|617.6|3000
1640853660000|2021-12-30 08:41:00|617.7|617.5|617.7|617.6|617.9|617.6|617.7|617.5|982
1640853670000|2021-12-30 08:41:10|617.6|617.5|617.5|617.1|617.7|617.5|617.5|617|1506
1640853680000|2021-12-30 08:41:20|617.4|617|617.4|617.1|617.4|617.1|617.4|617|1210
1640853690000|2021-12-30 08:41:30|617.3|617|617.3|617|617.3|617|617.3|617|0
1640853700000|2021-12-30 08:41:40||617.1||617.1||617.1||617.1|0
1640853710000|2021-12-30 08:41:50|617.5|617|617.5|617.1|617.6|617.2|617.3|617|4533
1640853720000|2021-12-30 08:42:00|617.4||617.4||617.4||617.4||0
1640853730000|2021-12-30 08:42:10||617.2||617.2||617.3||617.2|0
1640853740000|2021-12-30 08:42:20|617.5|617.3|617.8|617.5|617.8|617.6|617.5|617.2|4550
1640853750000|2021-12-30 08:42:30|617.9|617.6|617.9|617.6|617.9|617.6|617.9|617.5|0
1640853760000|2021-12-30 08:42:40|617.8|617.5|617.7|617.3|617.8|617.5|617.5|617.3|1216
1640853780000|2021-12-30 08:43:00|617.6|617.2|617.5|617.2|617.6|617.2|617.4|617.2|276
1640853790000|2021-12-30 08:43:10|617.4|617.1|617.1|616.7|617.4|617.1|617.1|616.7|21634
1640853810000|2021-12-30 08:43:30|617|616.6|617.1|616.7|617.1|616.7|616.9|616.6|150
1640853820000|2021-12-30 08:43:40|617|616.6|617.1|616.7|617.1|616.7|616.9|616.6|1000
1640853830000|2021-12-30 08:43:50|617|616.6|617.1|616.8|617.1|617|617|616.6|3789
1640853850000|2021-12-30 08:44:10|617.2|616.7|617.7|617.3|617.7|617.3|617.2|616.7|639
1640853860000|2021-12-30 08:44:20|617.8|617.4|617.9|617.5|617.9|617.5|617.8|617.3|0
1640853870000|2021-12-30 08:44:30|618|617.6|618.1|617.7|618.1|617.7|618|617.6|0
1640853880000|2021-12-30 08:44:40|618|617.6|617.9|617.6|618|617.8|617.7|617.5|874
1640853890000|2021-12-30 08:44:50|617.8|617.5|617.6|617.2|617.8|617.5|617.5|617.2|1142
1640853900000|2021-12-30 08:45:00|617.7|617.3|617.8|617.4|617.8|617.4|617.7|617.3|0
1640853910000|2021-12-30 08:45:10|617.7|617.3|617.3|616.8|617.7|617.3|617.3|616.8|1408
1640853920000|2021-12-30 08:45:20|617.4|617|617.4|617.1|617.5|617.2|617.4|617|0
1640853930000|2021-12-30 08:45:30|617.5|617.2|617.4|617.1|617.5|617.3|617.4|617.1|465
1640853940000|2021-12-30 08:45:40|617.5|617.2|617.4|617.2|617.5|617.2|617.4|617.2|0
1640853950000|2021-12-30 08:45:50||617.3||617.2||617.3||617.2|0
1640853960000|2021-12-30 08:46:00|617.3|617.3|617.2|616.8|617.4|617.3|617|616.7|8576
1640853970000|2021-12-30 08:46:10|617|616.7|617|616.6|617|616.7|617|616.6|0
1640853980000|2021-12-30 08:46:20|616.9|616.7|617|616.7|617|616.7|616.9|616.7|0
1640854000000|2021-12-30 08:46:40|617.1|616.8|617.1|616.8|617.2|616.9|617.1|616.8|34
1640854010000|2021-12-30 08:46:50|617|616.7|617|616.7|617|616.7|616.9|616.6|496
1640854020000|2021-12-30 08:47:00|617.1|616.8|617.1|616.8|617.2|616.9|617.1|616.8|3900
1640854030000|2021-12-30 08:47:10|617.2|616.9|617.1|616.8|617.2|616.9|617.1|616.8|0
1640854060000|2021-12-30 08:47:40|617|616.7|617.1|616.8|617.1|616.9|616.9|616.7|283
1640854070000|2021-12-30 08:47:50|617.2|616.9|617.2|617|617.2|617|617.2|616.8|0
1640854080000|2021-12-30 08:48:00|617.3|617.1|617.3|617|617.4|617.1|617.3|617|480
1640854090000|2021-12-30 08:48:10|617.2|617.1|617.1|616.8|617.2|617.1|617|616.8|821
1640854100000|2021-12-30 08:48:20||616.9||616.9||616.9||616.9|0
1640854110000|2021-12-30 08:48:30||617||616.9||617||616.9|0
1640854130000|2021-12-30 08:48:50|617|616.8|616.9|616.7|617|616.8|616.9|616.6|1170
1640854140000|2021-12-30 08:49:00||616.6||616.7||616.7||616.6|0
1640854160000|2021-12-30 08:49:20|617|616.6|617.1|616.8|617.3|617|617|616.6|4806
1640854170000|2021-12-30 08:49:30|617|616.7|617.1|616.7|617.1|616.7|617|616.7|0
1640854180000|2021-12-30 08:49:40|617.2|616.8|617.1|616.9|617.2|616.9|617.1|616.8|856
1640854190000|2021-12-30 08:49:50|617|616.8|617|616.7|617|616.9|617|616.7|76
1640854200000|2021-12-30 08:50:00|616.9|616.6|617|616.7|617|616.7|616.9|616.6|1166
1640854220000|2021-12-30 08:50:20|616.9|616.6|617|616.7|617|616.7|616.8|616.6|505
1640854230000|2021-12-30 08:50:30|617.1|616.8|617.1|616.8|617.1|616.8|617.1|616.8|0
1640854240000|2021-12-30 08:50:40||616.7||616.7||616.7||616.7|0
1640854250000|2021-12-30 08:50:50|617|616.8|616.3|616|617|616.8|616.3|616|17074
1640854260000|2021-12-30 08:51:00|616.4|616.1|616.4|616.2|616.4|616.2|616.1|616|2988
1640854270000|2021-12-30 08:51:10|616.5||616.5||616.5||616.4||0
1640854280000|2021-12-30 08:51:20|616.4|616.1|616.3|616|616.4|616.2|616.2|616|2130
1640854290000|2021-12-30 08:51:30||616.1||616||616.1||616|486
1640854300000|2021-12-30 08:51:40|616.4|616.1|616.5|616.1|616.5|616.2|616.4|616.1|0
1640854310000|2021-12-30 08:51:50|616.6|616.2|616.7|616.4|616.8|616.5|616.6|616.2|2623
1640854320000|2021-12-30 08:52:00|616.6|616.3|616.7|616.4|616.7|616.4|616.6|616.3|0
1640854330000|2021-12-30 08:52:10|616.6|616.3|616.7|616.3|616.7|616.3|616.6|616.3|0
1640854340000|2021-12-30 08:52:20|616.6||616.6||616.6||616.6||0
1640854350000|2021-12-30 08:52:30|616.5||616.5||616.5||616.5||0
1640854370000|2021-12-30 08:52:50|616.4|615.8|615.9|615.6|616.4|615.8|615.6|615.3|21880
1640854380000|2021-12-30 08:53:00|616|615.7|616.3|616.2|616.4|616.2|616|615.7|1606
1640854390000|2021-12-30 08:53:10|616.4|616.3|616.5|616.2|616.5|616.3|616.4|616.2|200
1640854400000|2021-12-30 08:53:20|616.6|616.3|616.5|616.3|616.6|616.3|616.5|616.3|0
1640854410000|2021-12-30 08:53:30|616.6|616.2|616.4|616.2|616.6|616.3|616.4|616.2|0
1640854430000|2021-12-30 08:53:50|616.3|616.1|616|615.7|616.3|616.1|616|615.7|1462
1640854440000|2021-12-30 08:54:00|616.1|615.8|616|615.7|616.1|615.8|616|615.7|0
1640854450000|2021-12-30 08:54:10|616.1|615.8|616.3|615.9|616.3|616.1|616.1|615.8|2518
1640854460000|2021-12-30 08:54:20||616||616.1||616.1||616|16
1640854470000|2021-12-30 08:54:30|616.4|616.3|616.3|616|616.5|616.3|616.3|616|703
1640854480000|2021-12-30 08:54:40|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1640854490000|2021-12-30 08:54:50|616.5|616.2|616.4|616.2|616.7|616.3|616.4|616.2|201
1640854500000|2021-12-30 08:55:00|616.3|616.1|616.3|616|616.3|616.1|616.2|616|492
1640854520000|2021-12-30 08:55:20|616.2|615.9|616.2|615.9|616.2|615.9|616.1|615.9|3297
1640854530000|2021-12-30 08:55:30|616.1|616|616.3|615.9|616.3|616|616|615.9|1332
1640854540000|2021-12-30 08:55:40|616.4|616|616.3|616.1|616.5|616.2|616.3|616|1200
1640854560000|2021-12-30 08:56:00|616.2|616|616.2|615.9|616.2|616.2|616.2|615.9|250
1640854570000|2021-12-30 08:56:10|616.3|616|616.3|616|616.3|616|616.3|616|0
1640854580000|2021-12-30 08:56:20|616.4|616.1|616.5|616.2|616.5|616.2|616.4|616.1|96
1640854590000|2021-12-30 08:56:30|616.4|616.1|616.3|616.1|616.4|616.1|616.3|616.1|2049
1640854600000|2021-12-30 08:56:40|616.4|616.2|616.2|615.9|616.5|616.2|616.1|615.9|2778
1640854610000|2021-12-30 08:56:50|616.1|615.8|616|615.8|616.1|615.8|616|615.8|0
1640854620000|2021-12-30 08:57:00|616.1||615.9||616.1||615.9||0
1640854630000|2021-12-30 08:57:10|615.8|615.6|615.9|615.6|615.9|615.6|615.8|615.5|437
1640854640000|2021-12-30 08:57:20|616|615.7|616.1|615.9|616.2|616.1|616|615.7|15469
1640854650000|2021-12-30 08:57:30|616.2|616|616.2|615.9|616.2|616|616.2|615.9|0
1640854660000|2021-12-30 08:57:40||616||616||616||616|0
1640854670000|2021-12-30 08:57:50|616.1|615.9|616.5|616.2|616.7|616.4|616.1|615.9|4563
1640854680000|2021-12-30 08:58:00|616.6|616.1|616.6|616.2|616.6|616.2|616.6|616.1|0
1640854690000|2021-12-30 08:58:10|616.7|616.3|616.6|616.4|616.8|616.5|616.5|616.2|6647
1640854700000|2021-12-30 08:58:20|616.7|616.5|616.9|616.5|616.9|616.5|616.7|616.4|0
1640854720000|2021-12-30 08:58:40|617|616.7|617.1|616.8|617.1|616.8|617|616.7|23
1640854730000|2021-12-30 08:58:50|617|616.9|616.9|616.7|617.2|616.9|616.9|616.7|618
1640854740000|2021-12-30 08:59:00|616.8|616.5|617|616.7|617|616.7|616.7|616.5|2600
1640854750000|2021-12-30 08:59:10|616.9|616.6|616.8|616.6|616.9|616.6|616.8|616.6|0
1640854760000|2021-12-30 08:59:20|616.7|616.4|616.5|616.2|616.7|616.4|616.4|616.1|1367
1640854770000|2021-12-30 08:59:30|616.4|616.1|616.4|616.1|616.4|616.1|616.4|616.1|0
1640854780000|2021-12-30 08:59:40|616.3|616|616.3|616|616.3|616.1|616.2|615.9|2472
1640854790000|2021-12-30 08:59:50|616.2|615.9|616.4|616.1|616.5|616.2|616.2|615.9|5000
1640854800000|2021-12-30 09:00:00|616.3|616.2|616.4|616.1|616.4|616.2|616.3|616.1|108
1640854820000|2021-12-30 09:00:20|616.3|616|616.4|616.1|616.4|616.1|616.3|616|0
1640854830000|2021-12-30 09:00:30|616.3|616|616.3|616|616.3|616|616.1|616|1194
1640854840000|2021-12-30 09:00:40|616.2|615.9|616|615.7|616.2|615.9|616|615.7|1464
1640854870000|2021-12-30 09:01:10|615.9||615.9||615.9||615.9||0
1640854880000|2021-12-30 09:01:20|616|615.8|616.1|615.8|616.1|615.8|616|615.7|0
1640854890000|2021-12-30 09:01:30|616.2|615.9|616.2|615.9|616.4|616.1|616.2|615.9|3737
1640854900000|2021-12-30 09:01:40|616.1||616.1||616.1||616.1||0
1640854910000|2021-12-30 09:01:50|616.2||616.2||616.2||616.2||0
1640854930000|2021-12-30 09:02:10|616.1|616|616.2|615.9|616.2|616|616.1|615.9|676
1640854940000|2021-12-30 09:02:20|616.3|616|616.5|616.2|616.5|616.2|616.3|616|3630
1640854950000|2021-12-30 09:02:30|616.6|616.3|616.9|616.6|616.9|616.8|616.6|616.3|1171
1640854960000|2021-12-30 09:02:40|617|616.7|616.5|616.3|617|616.7|616.4|616.2|12514
1640854970000|2021-12-30 09:02:50|616.6|616.5|616.7|616.4|616.8|616.5|616.6|616.4|0
1640854980000|2021-12-30 09:03:00|616.8||616.8||616.8||616.8||0
1640854990000|2021-12-30 09:03:10|616.9|616.5|616.8|616.4|616.9|616.7|616.8|616.4|0
1640855010000|2021-12-30 09:03:30||616.5||616.5||616.5||616.4|1500
1640855020000|2021-12-30 09:03:40|616.7|616.6|616.7|616.5|616.7|616.6|616.7|616.5|0
1640855030000|2021-12-30 09:03:50|616.6|616.3|616.4|616.2|616.6|616.3|616.3|616.1|4948
1640855040000|2021-12-30 09:04:00|616.5|616.3|616.6|616.3|616.7|616.4|616.5|616.3|123
1640855060000|2021-12-30 09:04:20|616.7|616.4|617.4|617.2|618.8|617.5|616.7|616.4|100901
1640855070000|2021-12-30 09:04:30|617|616.9|617.6|617.4|617.6|617.4|617|616.9|37729
1640855080000|2021-12-30 09:04:40|617.7|617.5|617.3|617.1|617.7|617.5|617.2|617|1156
1640855090000|2021-12-30 09:04:50|617.4|617.2|617.6|617.3|617.6|617.4|617.4|617.2|681
1640855100000|2021-12-30 09:05:00|617.5|617.2|617.3|617.1|617.5|617.2|617.3|617|4449
1640855110000|2021-12-30 09:05:10|617.2|617|617.6|617.3|617.7|617.4|617.1|616.8|11276
1640855120000|2021-12-30 09:05:20|617.8|617.4|618.4|618|618.5|618.1|617.8|617.4|11837
1640855130000|2021-12-30 09:05:30|618.2|617.9|618.4|617.9|618.4|617.9|618.1|617.9|0
1640855140000|2021-12-30 09:05:40|618.1|618|618.2|618|618.4|618|618.1|618|536
1640855150000|2021-12-30 09:05:50|618.1|617.4|617.4|617.2|618.1|617.4|617.4|617.1|21437
1640855160000|2021-12-30 09:06:00|618.2|617.1|617.7|617.5|618.2|617.8|617.7|617.1|23689
1640855170000|2021-12-30 09:06:10|617.8|617.6|618.2|617.9|618.3|617.9|617.8|617.6|9839
1640855200000|2021-12-30 09:06:40||618||618||618||618|0
1640855230000|2021-12-30 09:07:10|618.1|617.9|617.9|617.6|618.1|617.9|617.8|617.6|2252
1640855240000|2021-12-30 09:07:20|617.8|617.5|617.6|617.4|617.8|617.5|617.5|617.3|1746
1640855250000|2021-12-30 09:07:30|617.5|617.3|617.4|617.1|617.5|617.3|617.4|617.1|950
1640855260000|2021-12-30 09:07:40|617.3|617|617.2|617|617.4|617|617.1|616.9|5725
1640855270000|2021-12-30 09:07:50|617.1|616.9|617.1|616.9|617.2|617|617.1|616.9|534
1640855290000|2021-12-30 09:08:10|617|616.8|616.8|616.5|617|616.8|616.8|616.5|787
1640855300000|2021-12-30 09:08:20|616.7|616.6|616.7|616.4|616.7|616.6|616.7|616.4|0
1640855310000|2021-12-30 09:08:30|616.6||616.6||616.6||616.6||0
1640855320000|2021-12-30 09:08:40||616.3||616.4||616.4||616.3|0
1640855330000|2021-12-30 09:08:50|616.7|616.5|616.8|616.5|616.8|616.6|616.7|616.5|457
1640855340000|2021-12-30 09:09:00|616.9|616.6|617.6|617.3|617.7|617.3|616.9|616.6|5578
1640855350000|2021-12-30 09:09:10|617.5|617.2|617.3|617|617.6|617.3|617.3|617|550
1640855360000|2021-12-30 09:09:20|617.2||617.3||617.3||617.2||250
1640855370000|2021-12-30 09:09:30|617.4|617.1|617.4|617.1|617.4|617.1|617.4|617.1|0
1640855390000|2021-12-30 09:09:50|617.5|617.2|617.5|617.3|617.6|617.3|617.5|617.2|0
1640855400000|2021-12-30 09:10:00|617.6|617.2|617.7|617.3|617.8|617.5|617.6|617.2|768
1640855410000|2021-12-30 09:10:10|617.8|617.4|617.6|617.3|618|617.7|617.6|617.3|315
1640855420000|2021-12-30 09:10:20||617.4||617.4||617.5||617.3|0
1640855430000|2021-12-30 09:10:30|617.5|617.3|617.5|617.3|617.5|617.4|617.5|617.3|729
1640855440000|2021-12-30 09:10:40|617.6|617.4|617.4|617.2|617.7|617.4|617.4|617.2|3217
1640855450000|2021-12-30 09:10:50|617.6|617.3|617.4|617.3|617.7|617.5|617.4|617.1|2883
1640855460000|2021-12-30 09:11:00|617.5|617.4|617.7|617.5|617.9|617.7|617.5|617.4|10473
1640855470000|2021-12-30 09:11:10|617.8|617.4|617.9|617.5|617.9|617.6|617.8|617.4|0
1640855480000|2021-12-30 09:11:20|618|617.6|618.1|617.8|618.1|617.8|618|617.6|1900
1640855490000|2021-12-30 09:11:30|618|617.7|618|617.7|618|617.7|617.9|617.7|0
1640855500000|2021-12-30 09:11:40|618.1|617.8|618.4|618.1|618.5|618.2|618.1|617.8|100
1640855510000|2021-12-30 09:11:50|618.3|618|618.4|618.1|618.4|618.2|618.3|618|0
1640855520000|2021-12-30 09:12:00|618.3|618|617.8|617.5|618.3|618|617.8|617.5|1715
1640855530000|2021-12-30 09:12:10|617.7|617.4|617.7|617.4|617.8|617.5|617.6|617.4|417
1640855540000|2021-12-30 09:12:20|617.8|617.5|617.7|617.4|617.8|617.5|617.7|617.4|0
1640855550000|2021-12-30 09:12:30|617.6|617.3|617.5|617.2|617.7|617.3|617.5|617.2|0
1640855560000|2021-12-30 09:12:40|617.4|617.1|617.4|617.1|617.4|617.2|617.3|617|278
1640855570000|2021-12-30 09:12:50|617.5|617|617.4|617.1|617.5|617.1|617.4|617|0
1640855580000|2021-12-30 09:13:00|617.3|617|617.1|616.8|617.3|617|617|616.7|142
1640855590000|2021-12-30 09:13:10|617|616.7|616.9|616.6|617|616.7|616.9|616.6|0
1640855600000|2021-12-30 09:13:20|617|616.7|617.2|617|617.2|617|616.7|616.4|8329
1640855640000|2021-12-30 09:14:00|617.1|616.9|616.7|616.4|617.1|616.9|616.7|616.4|6220
1640855660000|2021-12-30 09:14:20|616.8|616.5|616.9|616.6|616.9|616.6|616.6|616.3|1000
1640855670000|2021-12-30 09:14:30|616.8|616.5|616.7|616.4|616.8|616.5|616.7|616.3|910
1640855690000|2021-12-30 09:14:50|616.6|616.3|616.9|616.6|617|616.7|616.6|616.3|432
1640855700000|2021-12-30 09:15:00|617|616.7|616.9|616.5|617|616.7|616.9|616.5|0
1640855710000|2021-12-30 09:15:10||616.6||616.6||616.6||616.6|0
1640855740000|2021-12-30 09:15:40|616.8|616.5|616.5|616.3|616.8|616.6|616.5|616.2|1764
1640855750000|2021-12-30 09:15:50||616.2||616.2||616.3||616.2|0
1640855760000|2021-12-30 09:16:00|616.4|616.1|616.5|616.2|616.5|616.2|616.4|616.1|0
1640855770000|2021-12-30 09:16:10|616.6|616.3|616.9|616.6|616.9|616.6|616.6|616.3|1053
1640855780000|2021-12-30 09:16:20|617|616.7|616.9|616.6|617|616.7|616.9|616.6|0
1640855790000|2021-12-30 09:16:30|617|616.7|617|616.7|617|616.7|617|616.7|0
1640855800000|2021-12-30 09:16:40|617.1|616.8|617.1|616.7|617.2|616.8|617.1|616.7|0
1640855810000|2021-12-30 09:16:50|617.2||617.2||617.2||617.1||0
1640855820000|2021-12-30 09:17:00||616.8||616.9||616.9||616.8|250
1640855830000|2021-12-30 09:17:10|617.3|616.8|616|615.6|617.3|616.8|615.8|615.5|61392
1640855840000|2021-12-30 09:17:20|615.9|615.7|616.3|616|616.4|616.2|615.8|615.7|3534
1640855850000|2021-12-30 09:17:30|616.2|615.9|616.1|615.8|616.2|615.9|616|615.8|2096
1640855860000|2021-12-30 09:17:40|616|615.7|615.9|615.7|616|615.7|615.8|615.7|1145
1640855870000|2021-12-30 09:17:50|615.8|615.8|616.1|615.7|616.1|615.8|615.8|615.7|1251
1640855880000|2021-12-30 09:18:00|616|615.8|616.1|615.7|616.1|615.8|615.9|615.7|950
1640855890000|2021-12-30 09:18:10||615.8||615.8||615.8||615.8|0
1640855900000|2021-12-30 09:18:20|616.2|615.9|616.3|615.9|616.3|615.9|616.2|615.9|0
1640855910000|2021-12-30 09:18:30||616||616||616||616|0
1640855920000|2021-12-30 09:18:40|616.4|616.1|616.4|616.1|616.5|616.1|616.4|616.1|0
1640855930000|2021-12-30 09:18:50|616.5||616.5||616.5||616.5||0
1640855940000|2021-12-30 09:19:00|616.4|616|616.1|615.9|616.4|616|616.1|615.9|1515
1640855950000|2021-12-30 09:19:10|616|615.8|615.9|615.6|616.2|615.8|615.8|615.5|3121
1640855960000|2021-12-30 09:19:20|616|615.7|615.9|615.6|616|615.7|615.8|615.5|0
1640855970000|2021-12-30 09:19:30||615.5||615.5||615.5||615.5|0
1640855980000|2021-12-30 09:19:40|615.8||615.8||615.8||615.8||0
1640855990000|2021-12-30 09:19:50|615.7|615.6|615.7|615.4|615.7|615.6|615.7|615.3|2228
1640856000000|2021-12-30 09:20:00|615.6|615.3|615.8|615.5|615.8|615.5|615.5|615.3|6829
1640856010000|2021-12-30 09:20:10|615.7|615.4|615.6|615.3|615.7|615.4|615.5|615.3|539
1640856020000|2021-12-30 09:20:20|615.5|615.2|615.5|615.2|615.5|615.2|615.5|615.2|2000
1640856030000|2021-12-30 09:20:30|615.4|615.1|615.5|615.2|615.5|615.2|615.4|615.1|472
1640856040000|2021-12-30 09:20:40|615.4|615.1|615.4|615.1|615.4|615.1|615.2|615|6794
1640856060000|2021-12-30 09:21:00|615.5|615.2|615.4|615.1|615.6|615.3|615.4|615.1|8503
1640856070000|2021-12-30 09:21:10|615.3||615.2||615.3||615.2||0
1640856080000|2021-12-30 09:21:20|615.1|615|615.2|615.1|615.2|615.1|615.1|615|2776
1640856090000|2021-12-30 09:21:30|||||||||905
1640856110000|2021-12-30 09:21:50|615.1|615|614.6|614.3|615.1|615|614.5|614.2|99509
1640856120000|2021-12-30 09:22:00|614.5|614.4|614.3|614.1|614.6|614.5|614.3|614|5536
1640856130000|2021-12-30 09:22:10|614.2|614|614.1|613.8|614.2|614|613.8|613.7|25696
1640856140000|2021-12-30 09:22:20|614.2|613.9|614.3|614|614.3|614.1|614.1|613.8|96
1640856160000|2021-12-30 09:22:40|614.4|614.1|614.7|614.5|614.8|614.5|614.4|614.1|3751
1640856170000|2021-12-30 09:22:50|614.8||614.7||614.8||614.7||0
1640856180000|2021-12-30 09:23:00|614.8|614.6|614.9|614.6|614.9|614.6|614.8|614.6|50
1640856190000|2021-12-30 09:23:10|614.8|614.5|614.8|614.5|614.8|614.5|614.7|614.5|389
1640856210000|2021-12-30 09:23:30|614.7||614.8||614.8||614.7||0
1640856220000|2021-12-30 09:23:40|614.7|614.6|614.8|614.5|614.9|614.6|614.7|614.5|1000
1640856250000|2021-12-30 09:24:10|614.9|614.6|614.8|614.5|614.9|614.6|614.7|614.5|0
1640856260000|2021-12-30 09:24:20|614.7|614.4|614.4|614.1|614.7|614.4|614.4|614.1|1618
1640856270000|2021-12-30 09:24:30|614.3|613.9|614.2|614|614.3|614|614.1|613.8|6192
1640856280000|2021-12-30 09:24:40|614.3|613.9|614.4|614.1|614.4|614.2|614.3|613.9|850
1640856290000|2021-12-30 09:24:50|614.5|614.2|614.3|614|614.5|614.2|614.3|614|2000
1640856300000|2021-12-30 09:25:00|614.2|613.9|614.4|614.1|614.4|614.1|614.1|613.9|652
1640856320000|2021-12-30 09:25:20|614.3|614|614.3|614.1|614.3|614.1|614.1|613.9|6999
1640856330000|2021-12-30 09:25:30|614.4|614.2|614.4|614.1|614.5|614.3|614.3|614.1|435
1640856360000|2021-12-30 09:26:00|614.3|614.2|614.3|614.1|614.3|614.2|614.3|614.1|0
1640856370000|2021-12-30 09:26:10|614.2|614|614.4|614.1|614.4|614.2|614.1|614|3733
1640856380000|2021-12-30 09:26:20|614.5|614.2|614.7|614.3|614.7|614.5|614.5|614.2|2618
1640856410000|2021-12-30 09:26:50|614.6||614.6||614.6||614.6||0
1640856420000|2021-12-30 09:27:00|614.7|614.4|614.6|614.3|614.7|614.4|614.6|614.3|0
1640856440000|2021-12-30 09:27:20|||||||||20
1640856450000|2021-12-30 09:27:30|614.7|614.4|614.8|614.4|614.8|614.4|614.7|614.3|0
1640856470000|2021-12-30 09:27:50|614.9|614.5|614.7|614.4|615|614.9|614.7|614.4|2832
1640856480000|2021-12-30 09:28:00|614.5|614.3|614.4|614.1|614.5|614.4|614.4|614.1|4000
1640856490000|2021-12-30 09:28:10|614.5|614.2|614.5|614.2|614.6|614.3|614.5|614.2|1049
1640856500000|2021-12-30 09:28:20|614.4|614|614.3|614|614.4|614.1|614.3|614|3774
1640856520000|2021-12-30 09:28:40|614.2|613.9|614.2|614|614.2|614|614.1|613.9|1000
1640856550000|2021-12-30 09:29:10|614.3|614.1|614.4|614.1|614.4|614.1|614.3|614.1|950
1640856560000|2021-12-30 09:29:20||614.2||614.1||614.2||614.1|0
1640856570000|2021-12-30 09:29:30||614.3||614.1||614.3||614.1|72
1640856590000|2021-12-30 09:29:50||614.2||614.1||614.2||614.1|140
1640856600000|2021-12-30 09:30:00||614.2||614.1||614.2||614.1|0
1640856610000|2021-12-30 09:30:10|614.3|614.2|614.4|614.1|614.4|614.3|614.3|614.1|5294
1640856620000|2021-12-30 09:30:20|614.5|614.2|614.5|614.2|614.5|614.2|614.5|614.2|0
1640856630000|2021-12-30 09:30:30|614.6|614.3|614.7|614.4|614.7|614.4|614.6|614.3|0
1640856640000|2021-12-30 09:30:40|614.6|614.3|614.6|614.3|614.6|614.3|614.6|614.3|0
1640856650000|2021-12-30 09:30:50||614.4||614.3||614.4||614.3|400
1640856660000|2021-12-30 09:31:00|614.7|614.4|614.8|614.5|614.9|614.6|614.7|614.4|838
1640856670000|2021-12-30 09:31:10|614.7|614.4|614.7|614.4|614.7|614.5|614.6|614.3|0
1640856680000|2021-12-30 09:31:20|614.6|614.3|614.6|614.4|614.6|614.4|614.6|614.3|0
1640856690000|2021-12-30 09:31:30|614.7|614.5|614.9|614.7|615|614.7|614.7|614.5|41
1640856700000|2021-12-30 09:31:40|615|614.8|614.9|614.6|615|614.9|614.9|614.6|703
1640856720000|2021-12-30 09:32:00|615|614.7|615|614.7|615.2|615|615|614.7|15911
1640856730000|2021-12-30 09:32:10|615.1|614.8|615.1|614.9|615.2|614.9|615.1|614.8|0
1640856740000|2021-12-30 09:32:20|615.2|615|615|614.9|615.4|615.2|615|614.8|7724
1640856750000|2021-12-30 09:32:30|615.1|614.8|615.1|614.8|615.2|614.9|615.1|614.8|1593
1640856770000|2021-12-30 09:32:50|615|614.7|615.1|614.8|615.1|614.8|614.8|614.6|3258
1640856780000|2021-12-30 09:33:00|615.2|614.9|615.1|614.9|615.2|614.9|615.1|614.9|0
1640856790000|2021-12-30 09:33:10|615.2||615.1||615.2||615.1||0
1640856800000|2021-12-30 09:33:20|615.2||615.2||615.2||615.2||0
1640856810000|2021-12-30 09:33:30|615.1|614.8|615|614.8|615.1|614.8|615|614.8|675
1640856820000|2021-12-30 09:33:40|614.9|614.7|615|614.7|615|614.7|614.9|614.7|1011
1640856830000|2021-12-30 09:33:50|615.1|614.8|615.2|614.9|615.3|615|615|614.8|200
1640856840000|2021-12-30 09:34:00|615.3|615|615.3|615|615.3|615|615.3|615|0
1640856850000|2021-12-30 09:34:10|615.4|615.1|615.4|615|615.5|615.2|615.4|615|3095
1640856860000|2021-12-30 09:34:20|615.3|615.1|615|614.8|615.3|615.1|615|614.8|1425
1640856900000|2021-12-30 09:35:00|614.9|614.7|614.4|614.1|615|614.7|614.4|614.1|870
1640856910000|2021-12-30 09:35:10|614.5|614.2|614.5|614.2|614.5|614.3|614.5|614.2|0
1640856920000|2021-12-30 09:35:20|614.4|614.1|614.7|614.4|614.7|614.4|614.3|614|3000
1640856930000|2021-12-30 09:35:30|614.6|614.3|614.7|614.4|614.7|614.4|614.6|614.3|0
1640856940000|2021-12-30 09:35:40|614.8||614.8||614.8||614.8||0
1640856950000|2021-12-30 09:35:50|614.7|614.5|614.8|614.5|614.8|614.5|614.7|614.5|359
1640856960000|2021-12-30 09:36:00|614.9|614.6|614.7|614.4|614.9|614.6|614.7|614.4|0
1640856970000|2021-12-30 09:36:10|614.6|614.3|614.7|614.4|614.7|614.4|614.6|614.3|0
1640856980000|2021-12-30 09:36:20|614.8|614.5|615|614.7|615|614.7|614.7|614.5|950
1640856990000|2021-12-30 09:36:30|614.9|614.6|614.9|614.6|614.9|614.6|614.9|614.6|0
1640857000000|2021-12-30 09:36:40|615||615||615||615||0
1640857010000|2021-12-30 09:36:50|615.1|614.7|615.1|614.8|615.1|614.8|615.1|614.7|0
1640857040000|2021-12-30 09:37:20|615.2|614.9|615.2|614.9|615.2|614.9|615.2|614.9|1625
1640857050000|2021-12-30 09:37:30|615.3|615|615.2|614.9|615.3|615|615.2|614.9|400
1640857060000|2021-12-30 09:37:40|615.1|615|615.3|615|615.4|615.1|615|614.8|2300
1640857070000|2021-12-30 09:37:50|615.2|615.1|615.2|614.9|615.2|615.1|615.2|614.9|951
1640857080000|2021-12-30 09:38:00|615.3|615|615.2|614.9|615.3|615|615.2|614.9|0
1640857100000|2021-12-30 09:38:20|615.3|615|615.2|614.8|615.3|615|615.2|614.8|0
1640857110000|2021-12-30 09:38:30|615.1|614.7|615.2|614.9|615.2|615|615|614.7|0
1640857120000|2021-12-30 09:38:40|615.3|615|615.3|615|615.3|615.1|615.3|614.9|100
1640857130000|2021-12-30 09:38:50|615.4||615.3||615.4||615.3||0
1640857140000|2021-12-30 09:39:00|615.4|615.1|615.3|615.1|615.4|615.2|615.3|615.1|12
1640857160000|2021-12-30 09:39:20|615.2|615|615.3|615|615.3|615|615|614.9|949
1640857190000|2021-12-30 09:39:50|615.2||615.2||615.2||615.2||0
1640857200000|2021-12-30 09:40:00|615.1||615.2||615.2||615.1||0
1640857210000|2021-12-30 09:40:10|615.3|615.1|615.4|615.1|615.4|615.2|615.3|615.1|3291
1640857220000|2021-12-30 09:40:20|615.3|615|615.3|615|615.3|615.1|615.2|615|770
1640857230000|2021-12-30 09:40:30||615.1||615||615.1||615|10
1640857240000|2021-12-30 09:40:40|615.2|615.1|615.2|615|615.2|615.1|615.2|615|620
1640857250000|2021-12-30 09:40:50|615.3||615.3||615.3||615.3||123
1640857260000|2021-12-30 09:41:00|615.2|614.9|615|614.7|615.2|614.9|614.8|614.7|1998
1640857270000|2021-12-30 09:41:10|615.1|614.8|615.1|614.8|615.1|614.8|615.1|614.8|0
1640857280000|2021-12-30 09:41:20|615|614.7|615|614.7|615|614.7|615|614.7|0
1640857290000|2021-12-30 09:41:30|615.1|614.8|615|614.7|615.1|614.8|615|614.7|1000
1640857310000|2021-12-30 09:41:50|614.9|614.2|614.2|614|614.9|614.2|614|613.9|29791
1640857320000|2021-12-30 09:42:00|614.1|613.9|613.9|613.6|614.1|613.9|613.8|613.5|1712
1640857330000|2021-12-30 09:42:10|613.8|613.4|614.2|613.9|614.2|614|613.7|613.4|11998
1640857360000|2021-12-30 09:42:40|614.3|614|614.2|613.9|614.3|614.1|614.2|613.9|0
1640857370000|2021-12-30 09:42:50|614.1|614|614.3|614|614.3|614|614.1|614|851
1640857380000|2021-12-30 09:43:00|614.2|613.9|614.2|613.9|614.2|613.9|614.2|613.9|0
1640857390000|2021-12-30 09:43:10|614.1||614.1||614.1||614.1||0
1640857400000|2021-12-30 09:43:20|614.2||614.2||614.2||614.1||0
1640857410000|2021-12-30 09:43:30|614.1||614||614.2||614||0
1640857420000|2021-12-30 09:43:40|614.1||614||614.1||614||0
1640857430000|2021-12-30 09:43:50|614.1||614.1||614.2||614||183
1640857440000|2021-12-30 09:44:00|614|614|614.1|613.8|614.1|614|614|613.8|1887
1640857450000|2021-12-30 09:44:10||613.9||613.9||613.9||613.9|0
1640857460000|2021-12-30 09:44:20|614|613.8|614|613.8|614.1|613.8|614|613.8|788
1640857470000|2021-12-30 09:44:30|614.1|613.6|613.8|613.4|614.1|613.6|613.6|613.4|2552
1640857480000|2021-12-30 09:44:40|613.7|613.5|613.5|613.2|613.8|613.5|613.4|613.1|7000
1640857490000|2021-12-30 09:44:50|613.6|613.5|613.6|613.2|613.7|613.5|613.2|613|19585
1640857500000|2021-12-30 09:45:00|613.7|613.6|613.6|613.2|613.7|613.6|613.4|613.2|21534
1640857520000|2021-12-30 09:45:20|613.5|613.1|613.4|613.1|613.5|613.1|613.4|613.1|998
1640857550000|2021-12-30 09:45:50|613.3|613|613.4|613|613.4|613.1|613.2|613|881
1640857560000|2021-12-30 09:46:00|613.1|613.1|613.2|612.8|613.4|613.1|613|612.6|19134
1640857580000|2021-12-30 09:46:20|613.3|612.9|613.2|612.8|613.4|613|613.2|612.8|130
1640857590000|2021-12-30 09:46:30|613.3|612.9|612.8|612.6|613.3|612.9|612.7|612|23100
1640857600000|2021-12-30 09:46:40|612.7|612.4|612.8|612.6|612.8|612.6|612.7|612.4|1992
1640857610000|2021-12-30 09:46:50|612.9|612.7|612.9|612.7|613.1|612.9|612.9|612.7|1332
1640857620000|2021-12-30 09:47:00|612.8|612.8|613.1|612.9|613.2|612.9|612.8|612.7|1524
1640857630000|2021-12-30 09:47:10|613||613||613.1||613||3232
1640857640000|2021-12-30 09:47:20|612.9|612.7|612.9|612.6|613.1|612.7|612.7|612.6|2640
1640857650000|2021-12-30 09:47:30|613|612.7|612.9|612.8|613|612.9|612.9|612.7|6176
1640857660000|2021-12-30 09:47:40|612.8|612.7|612.8|612.6|612.9|612.8|612.8|612.6|1083
1640857670000|2021-12-30 09:47:50|612.9|612.7|612.9|612.6|612.9|612.7|612.9|612.6|473
1640857680000|2021-12-30 09:48:00||612.7||612.7||612.7||612.7|0
1640857690000|2021-12-30 09:48:10|613||613||613||612.9||793
1640857710000|2021-12-30 09:48:30|612.9||613||613||612.9||0
1640857730000|2021-12-30 09:48:50|612.9|612.8|613.1|612.8|613.1|612.8|612.9|612.8|400
1640857740000|2021-12-30 09:49:00|613.2|612.9|613.2|612.8|613.3|612.9|613.1|612.8|1282
1640857750000|2021-12-30 09:49:10||612.9||612.8||612.9||612.8|0
1640857760000|2021-12-30 09:49:20||612.9||612.9||612.9||612.9|0
1640857770000|2021-12-30 09:49:30||612.8||612.8||612.8||612.8|0
1640857790000|2021-12-30 09:49:50|613.1|612.7|612.8|612.7|613.1|612.7|612.8|612.7|1638
1640857800000|2021-12-30 09:50:00|||||||||201
1640857810000|2021-12-30 09:50:10||612.6||612.6||612.6||612.6|2061
1640857820000|2021-12-30 09:50:20|612.7||612.7||612.8||612.7||0
1640857830000|2021-12-30 09:50:30|612.6|612.5|612.6|612.5|612.7|612.5|612.6|612.5|1630
1640857840000|2021-12-30 09:50:40|612.7|612.6|612.8|612.6|612.8|612.6|612.7|612.6|1440
1640857860000|2021-12-30 09:51:00|612.9|612.7|613|612.7|613|612.8|612.9|612.7|731
1640857870000|2021-12-30 09:51:10||612.8||612.8||612.8||612.8|0
1640857880000|2021-12-30 09:51:20|613.1|612.9|613.2|612.9|613.2|612.9|613|612.8|4400
1640857890000|2021-12-30 09:51:30|613.1|612.8|613.2|612.8|613.2|612.9|613|612.8|2000
1640857900000|2021-12-30 09:51:40||612.9||612.9||612.9||612.9|0
1640857910000|2021-12-30 09:51:50|613.1||613.1||613.1||613.1||200
1640857920000|2021-12-30 09:52:00|613.2|613|613.2|612.9|613.3|613|613.2|612.9|120
1640857940000|2021-12-30 09:52:20|||||||||300
1640857950000|2021-12-30 09:52:30|613.3|613|613.3|613.1|613.3|613.1|613.3|613|0
1640857960000|2021-12-30 09:52:40|613.5|613.2|613.5|613.2|613.6|613.2|613.5|613.1|155
1640857970000|2021-12-30 09:52:50|613.4|610.6|611.3|611|613.4|611.9|610.9|610|159519
1640857980000|2021-12-30 09:53:00|611.2|610.9|611.8|611.7|612.1|611.9|611.1|610.9|10101
1640857990000|2021-12-30 09:53:10|611.9|611.8|611.8|611.7|612|611.8|611.6|611.5|7276
1640858000000|2021-12-30 09:53:20|611.9|611.8|612|611.9|612.2|612.1|611.8|611.7|5663
1640858010000|2021-12-30 09:53:30|612.1|612|612.1|611.9|612.3|612.1|611.9|611.8|1735
1640858020000|2021-12-30 09:53:40|612.2|612|612.3|612.1|612.3|612.1|612.2|612|599
1640858030000|2021-12-30 09:53:50|612.2||612.3||612.3||612.2||0
1640858050000|2021-12-30 09:54:10|612.2|612|612.4|612.1|612.4|612.1|612.1|611.9|911
1640858060000|2021-12-30 09:54:20|612.3|612.2|612.2|611.9|612.3|612.2|612.1|611.9|2744
1640858080000|2021-12-30 09:54:40|612.3|612.2|612.3|612|612.3|612.2|612.2|612|1000
1640858090000|2021-12-30 09:54:50|612.4|612.1|612.1|611.8|612.6|612.2|612.1|611.8|3800
1640858100000|2021-12-30 09:55:00|612|611.5|611.4|611.1|612.1|611.8|611|610.8|24321
1640858110000|2021-12-30 09:55:10|611.5|611.2|611.5|611.2|611.5|611.2|610.7|610.5|13986
1640858120000|2021-12-30 09:55:20|611|610.9|611.6|611.4|611.6|611.4|611|610.8|22623
1640858130000|2021-12-30 09:55:30|611.2|611.1|611.1|610.8|611.6|611.5|610.7|610.5|30476
1640858140000|2021-12-30 09:55:40|611||611||611.1||611||0
1640858150000|2021-12-30 09:55:50|610.5|610.4|611|610.8|611.2|611|610.5|610.4|11939
1640858160000|2021-12-30 09:56:00|610.5|610.4|610.9|610.7|611.2|610.9|610.3|610.1|29476
1640858170000|2021-12-30 09:56:10|610.8|610.5|610.7|610.5|610.8|610.5|610.6|610.3|2688
1640858180000|2021-12-30 09:56:20|610.8|610.6|611.3|610.9|611.4|611|610.8|610.6|2742
1640858200000|2021-12-30 09:56:40|611.2||611.3||611.3||611.2||0
1640858210000|2021-12-30 09:56:50|611.2|610.8|611.2|610.7|611.3|610.9|610.9|610.7|394
1640858220000|2021-12-30 09:57:00|611.3||611.3||611.3||611.3||1136
1640858230000|2021-12-30 09:57:10|611.4|610.9|611.9|611.5|612|611.5|611.4|610.9|1926
1640858240000|2021-12-30 09:57:20|612|611.6|611.8|611.4|612.1|611.6|611.6|611.4|224
1640858270000|2021-12-30 09:57:50|611.7|611.6|612|611.5|612|611.6|611.6|611.4|1425
1640858280000|2021-12-30 09:58:00|612.1|611.7|612.4|612|612.6|612.2|612.1|611.7|2185
1640858290000|2021-12-30 09:58:10|612.5|612.1|612.5|612.1|612.5|612.1|612.5|612.1|0
1640858300000|2021-12-30 09:58:20|612.4|612.2|612.6|612.2|612.6|612.2|612.4|612.2|0
1640858310000|2021-12-30 09:58:30|612.7|612.3|612.8|612.5|612.9|612.5|612.7|612.3|1863
1640858320000|2021-12-30 09:58:40||612.4||612.4||612.4||612.4|40
1640858330000|2021-12-30 09:58:50|612.7|612.2|612.2|611.8|612.7|612.2|612.1|611.8|1769
1640858340000|2021-12-30 09:59:00|612.3|611.9|612.5|612.1|612.5|612.2|612.3|611.9|362
1640858360000|2021-12-30 09:59:20|612.4|612|612.7|612.2|612.7|612.2|612|611.8|1769
1640858370000|2021-12-30 09:59:30|612.8|612.3|612.8|612.4|612.8|612.4|612.8|612.3|0
1640858380000|2021-12-30 09:59:40|612.7|612.5|612.4|612.2|612.8|612.5|612.4|612.1|8065
1640858390000|2021-12-30 09:59:50|612.3|611.9|612.1|611.8|612.4|612|611.8|611.2|12706
1640858400000|2021-12-30 10:00:00|612.2|611.9|612.2|611.9|612.2|612|612.1|611.8|0
1640858410000|2021-12-30 10:00:10|612.1|611.5|611.9|611.6|612.1|611.9|611.7|611.3|4916
1640858420000|2021-12-30 10:00:20|611.8|611.3|611.6|611.2|611.8|611.3|611.5|611.1|420
1640858430000|2021-12-30 10:00:30|611.5|611.4|612|611.7|612.1|611.7|611.5|611.2|9560
1640858440000|2021-12-30 10:00:40|611.9||612.1||612.1||611.9||0
1640858450000|2021-12-30 10:00:50|612|611.8|612|611.7|612|611.8|612|611.7|400
1640858460000|2021-12-30 10:01:00|611.9|611.5|611.9|611.7|612|611.7|611.7|611.4|2766
1640858470000|2021-12-30 10:01:10|612|611.8|612.3|611.9|612.4|612.2|612|611.7|4223
1640858480000|2021-12-30 10:01:20|612.2|612|612.1|611.7|612.3|612|612|611.7|1691
1640858490000|2021-12-30 10:01:30|612|611.8|612.1|611.8|612.1|611.8|612|611.7|300
1640858500000|2021-12-30 10:01:40|612|611.7|612|611.8|612.1|611.8|612|611.7|0
1640858510000|2021-12-30 10:01:50|612.1|611.9|612.7|612.3|612.7|612.4|612.1|611.9|4653
1640858520000|2021-12-30 10:02:00|612.8|612.4|612.4|612|612.8|612.4|612.1|611.9|951
1640858550000|2021-12-30 10:02:30|612.5||612.5||612.5||612.5||0
1640858560000|2021-12-30 10:02:40|612.6|612.1|612.6|612.2|612.6|612.2|612.6|612.1|0
1640858570000|2021-12-30 10:02:50|612.7|612.3|612.7|612.4|612.8|612.4|612.6|612.2|0
1640858590000|2021-12-30 10:03:10|612.8|612.5|612.8|612.4|613|612.8|612.4|612.2|3914
1640858600000|2021-12-30 10:03:20|612.7|612.2|612.8|612.5|612.8|612.5|612.5|612.1|999
1640858610000|2021-12-30 10:03:30||612.6||612.7||612.7||612.6|7722
1640858620000|2021-12-30 10:03:40|612.7|612.5|612.6|612.3|612.7|612.5|612.6|612.2|376
1640858630000|2021-12-30 10:03:50|612.5|612.2|612.6|612.2|612.6|612.2|612.5|612.2|0
1640858640000|2021-12-30 10:04:00|612.5|612.1|612.6|612.2|612.6|612.2|612.5|612.1|25
1640858650000|2021-12-30 10:04:10|612.5|611.9|612.5|612.1|612.5|612.2|612.3|611.9|2869
1640858660000|2021-12-30 10:04:20|612.4|612|612.1|611.8|612.4|612|612.1|611.8|848
1640858680000|2021-12-30 10:04:40|612|611.9|612|611.6|612.2|611.9|611.8|611.4|5059
1640858690000|2021-12-30 10:04:50|611.7|610.9|611.7|611.2|612|611.5|611.5|610.9|10031
1640858700000|2021-12-30 10:05:00|611.8|611.6|612.7|612.3|612.7|612.4|611.8|611.2|3134
1640858710000|2021-12-30 10:05:10|612.6|612.2|612.5|612.2|612.6|612.2|612.5|612.2|0
1640858720000|2021-12-30 10:05:20|612.6|612.3|612.7|612.3|612.7|612.3|612.6|612.3|0
1640858750000|2021-12-30 10:05:50|612.8|612.4|612.8|612.4|612.8|612.4|612.8|612.4|0
1640858760000|2021-12-30 10:06:00|612.7|612.3|612.7|612.3|612.7|612.3|612.5|612.3|221
1640858790000|2021-12-30 10:06:30|612.6|612.5|612.5|612.3|612.7|612.5|612.5|612.3|188
1640858800000|2021-12-30 10:06:40|612.6|612.4|612.7|612.4|612.7|612.4|612.5|612.3|400
1640858810000|2021-12-30 10:06:50|612.6|612.3|612.7|612.3|612.7|612.3|612.5|612.3|218
1640858830000|2021-12-30 10:07:10|612.6|612.2|612.3|612|612.6|612.2|612.2|612|4820
1640858840000|2021-12-30 10:07:20|612.4|612.1|612.5|612.2|612.6|612.2|612.3|612|0
1640858870000|2021-12-30 10:07:50|612.4|612.1|612.3|612|612.4|612.1|612.2|612|0
1640858890000|2021-12-30 10:08:10|612.2|611.9|612.4|612|612.4|612|612|611.8|1462
1640858900000|2021-12-30 10:08:20|612.3||612.3||612.3||612.3||0
1640858910000|2021-12-30 10:08:30|612.4||612.3||612.4||612.3||580
1640858920000|2021-12-30 10:08:40|612.2|611.9|611.8|611.5|612.2|611.9|611.7|611.5|2533
1640858930000|2021-12-30 10:08:50|611.7|611.3|611.9|611.6|611.9|611.6|611.6|611.2|2555
1640858940000|2021-12-30 10:09:00|611.8|611.7|612.2|611.9|612.2|611.9|611.8|611.6|0
1640858950000|2021-12-30 10:09:10|612.1|611.8|612|611.7|612.2|612|611.9|611.7|3014
1640858960000|2021-12-30 10:09:20|611.9||612||612||611.9||0
1640858970000|2021-12-30 10:09:30|611.9||612||612||611.9||0
1640858980000|2021-12-30 10:09:40|612.1|611.8|612|611.8|612.1|611.8|612|611.7|638
1640858990000|2021-12-30 10:09:50|611.9|611.7|611.9|611.6|611.9|611.7|611.7|611.5|907
1640859000000|2021-12-30 10:10:00|612||612||612||612||0
1640859020000|2021-12-30 10:10:20|612.1|611.7|612.2|611.8|612.2|611.8|612.1|611.7|0
1640859030000|2021-12-30 10:10:30|612.1|611.7|612|611.8|612.1|611.8|611.9|611.7|1907
1640859040000|2021-12-30 10:10:40|||||||||300
1640859050000|2021-12-30 10:10:50|612.1|611.9|612.2|611.9|612.2|611.9|612.1|611.9|500
1640859060000|2021-12-30 10:11:00|612.1|611.8|612.2|611.9|612.3|612|612|611.8|100
1640859070000|2021-12-30 10:11:10|612.1||612.2||612.2||612.1||0
1640859080000|2021-12-30 10:11:20|612.1|611.8|612.1|611.8|612.1|611.8|611.9|611.7|629
1640859090000|2021-12-30 10:11:30|612.2|612|612.2|612|612.2|612|612.2|612|0
1640859100000|2021-12-30 10:11:40|611.8|611.7|612.1|612|612.2|612|611.8|611.7|13395
1640859110000|2021-12-30 10:11:50|612.2||612.2||612.2||612.2||0
1640859120000|2021-12-30 10:12:00|612.3|612.1|612|611.7|612.3|612.2|612|611.7|2097
1640859130000|2021-12-30 10:12:10|612.1|611.8|611.7|611.4|612.2|611.9|611.3|610.9|44321
1640859140000|2021-12-30 10:12:20|611.8|611.5|611.8|611.6|611.9|611.7|611.6|611.4|4115
1640859150000|2021-12-30 10:12:30|612|611.7|611.9|611.7|612|611.7|611.9|611.7|4000
1640859170000|2021-12-30 10:12:50|612|611.8|612|611.8|612|611.8|612|611.8|160
1640859180000|2021-12-30 10:13:00|611.9|611.7|611.5|611.2|611.9|611.7|611.4|611.2|2377
1640859190000|2021-12-30 10:13:10|611.4|611.3|611.5|611.3|611.6|611.3|611.4|611.3|93
1640859200000|2021-12-30 10:13:20|611.6|611.2|611.5|611.2|611.7|611.4|611.5|611.2|269
1640859210000|2021-12-30 10:13:30|611.4|611.3|611.3|611|611.5|611.3|611.2|611|464
1640859220000|2021-12-30 10:13:40|611.4|611.1|611.2|611|611.4|611.2|611.2|611|0
1640859230000|2021-12-30 10:13:50|611.3||611.3||611.3||611.3||0
1640859240000|2021-12-30 10:14:00|611.2||611.3||611.3||611.2||0
1640859260000|2021-12-30 10:14:20|611.7|611.1|611.7|611.4|611.7|611.6|611.6|611.1|10000
1640859270000|2021-12-30 10:14:30|611.8|611.5|611.8|611.5|611.8|611.5|611.8|611.5|0
1640859280000|2021-12-30 10:14:40|611.7|611.4|611.1|611|611.7|611.5|611.1|610.8|16825
1640859290000|2021-12-30 10:14:50|611|610.9|611|610.8|611.1|610.9|610.9|610.8|2191
1640859300000|2021-12-30 10:15:00|611.1||611||611.1||611||1000
1640859310000|2021-12-30 10:15:10|611.1||611||611.1||611||0
1640859320000|2021-12-30 10:15:20|610.9|610.9|611.1|610.8|611.2|611|610.9|610.8|3223
1640859330000|2021-12-30 10:15:30||610.9||610.8||610.9||610.8|0
1640859340000|2021-12-30 10:15:40|610.9|610.9|610.6|610.3|611.1|610.9|610.5|610.2|31143
1640859350000|2021-12-30 10:15:50|610.7|610.6|610.9|610.7|611.1|610.8|610.7|610.6|25400
1640859360000|2021-12-30 10:16:00|610.8|610.6|610.7|610.4|610.9|610.7|610.6|610.3|9
1640859370000|2021-12-30 10:16:10|610.6|610.5|610.8|610.5|610.9|610.6|610.6|610.5|6922
1640859380000|2021-12-30 10:16:20|610.7||610.8||610.8||610.7||0
1640859390000|2021-12-30 10:16:30|610.9|610.6|611.2|610.9|611.2|610.9|610.9|610.6|0
1640859400000|2021-12-30 10:16:40|611.3|611|611.3|611.1|611.4|611.1|611.3|611|0
1640859410000|2021-12-30 10:16:50|611.4||611.4||611.4||611.4||0
1640859420000|2021-12-30 10:17:00|611.5|611.2|611.5|611.2|611.6|611.3|611.5|611.2|1200
1640859430000|2021-12-30 10:17:10|611.4|611.1|611.5|611.3|611.6|611.3|611.3|611.1|21
1640859440000|2021-12-30 10:17:20|611.6|611.4|611.6|611.3|611.6|611.4|611.4|611.2|860
1640859450000|2021-12-30 10:17:30|611.7|611.4|611.7|611.4|611.7|611.5|611.5|611.3|0
1640859460000|2021-12-30 10:17:40|611.8|611.3|611.6|611.3|611.9|611.3|611.6|611.3|0
1640859470000|2021-12-30 10:17:50|611.5|611.4|611.6|611.3|611.6|611.4|611.4|611.3|1300
1640859480000|2021-12-30 10:18:00|611.4|611.2|611.4|611.2|611.4|611.2|611.4|611.2|555
1640859490000|2021-12-30 10:18:10|611.5|611.3|611.7|611.4|611.7|611.5|611.5|611.3|10846
1640859500000|2021-12-30 10:18:20||611.5||611.5||611.6||611.5|0
1640859520000|2021-12-30 10:18:40|611.6|611.4|612.2|612|612.2|612|611.6|611.4|24012
1640859530000|2021-12-30 10:18:50|612.3||612.3||612.3||612.3||0
1640859550000|2021-12-30 10:19:10|612.4|612.1|612.4|612.1|612.4|612.1|612.4|612.1|0
1640859560000|2021-12-30 10:19:20|612.5|612.2|612.8|612.5|612.8|612.6|612.4|612.2|2805
1640859570000|2021-12-30 10:19:30|612.7||612.8||612.8||612.7||0
1640859580000|2021-12-30 10:19:40|612.7||612.8||612.8||612.7||0
1640859590000|2021-12-30 10:19:50|612.9|612.6|612.7|612.4|613|612.8|612.6|612.4|8004
1640859600000|2021-12-30 10:20:00|612.6||612.7||612.7||612.6||0
1640859610000|2021-12-30 10:20:10||612.5||612.5||612.5||612.4|0
1640859640000|2021-12-30 10:20:40|612.5|612.4|612.5|612.2|612.5|612.4|612.3|612.2|3296
1640859650000|2021-12-30 10:20:50|612.4|612.3|612.5|612.4|612.5|612.4|612.4|612.1|3240
1640859660000|2021-12-30 10:21:00|612.4|612.2|612.3|612|612.5|612.3|612.3|612|3628
1640859670000|2021-12-30 10:21:10|612.4|612.1|612.4|612.1|612.4|612.1|612.4|612|0
1640859680000|2021-12-30 10:21:20||612||612||612||612|0
1640859690000|2021-12-30 10:21:30||612.1||612.1||612.1||612.1|0
1640859710000|2021-12-30 10:21:50|612.3|612|612.3|612|612.3|612|612.2|612|1
1640859720000|2021-12-30 10:22:00|612.4|612.1|612.4|612.1|612.4|612.1|612.4|612|0
1640859730000|2021-12-30 10:22:10|612.3|612|612.3|612|612.3|612|612.2|612|0
1640859740000|2021-12-30 10:22:20|612.2||612.2||612.2||612.2||0
1640859750000|2021-12-30 10:22:30|612.3|612.1|612.4|612.1|612.4|612.1|612.3|612.1|0
1640859760000|2021-12-30 10:22:40|612.3|612|612|611.8|612.3|612.1|611.9|611.8|3553
1640859770000|2021-12-30 10:22:50|612.1||612.1||612.1||612.1||0
1640859790000|2021-12-30 10:23:10|612.2|611.9|612.3|612.1|612.3|612.1|612.1|611.8|0
1640859800000|2021-12-30 10:23:20||612||612||612.1||612|0
1640859810000|2021-12-30 10:23:30|612.2|612.1|612.3|612|612.3|612.1|612.2|612|350
1640859820000|2021-12-30 10:23:40|612.4|612.1|612.4|612.1|612.5|612.1|612.4|612.1|5000
1640859830000|2021-12-30 10:23:50||612||612||612||612|0
1640859840000|2021-12-30 10:24:00||612.1||612.1||612.1||612.1|0
1640859870000|2021-12-30 10:24:30|612.3|612|612.4|612.1|612.4|612.1|612.3|612|0
1640859890000|2021-12-30 10:24:50|612.5|612.2|612.5|612.2|612.5|612.3|612.5|612.2|0
1640859910000|2021-12-30 10:25:10|612.6|612.3|612.7|612.5|612.7|612.5|612.6|612.3|14383
1640859920000|2021-12-30 10:25:20|612.8|612.6|612.6|612.4|612.9|612.7|612.6|612.4|9181
1640859930000|2021-12-30 10:25:30||612.5||612.4||612.5||612.4|0
1640859940000|2021-12-30 10:25:40|612.7|612.5|612.4|612.2|612.8|612.5|612.4|612.1|2011
1640859950000|2021-12-30 10:25:50|612.3|611.9|612.1|611.9|612.3|612|612|611.7|9096
1640859960000|2021-12-30 10:26:00|612|612|612.2|612|612.2|612|612|612|169
1640859970000|2021-12-30 10:26:10|612.1|611.9|612|611.9|612.1|611.9|612|611.9|1899
1640859980000|2021-12-30 10:26:20|611.9|611.1|611.4|611.2|611.9|611.4|611.2|611|21448
1640859990000|2021-12-30 10:26:30|611.3|611.1|611.2|611|611.3|611.1|611.2|611|0
1640860000000|2021-12-30 10:26:40|611.3|610.9|611.3|611.1|611.3|611.1|611.1|610.8|2090
1640860010000|2021-12-30 10:26:50|611.2|611|611.2|611|611.3|611|611.2|611|0
1640860020000|2021-12-30 10:27:00|611.3|611.1|611.7|611.3|611.7|611.3|611.1|610.8|9966
1640860030000|2021-12-30 10:27:10|611.6|611.4|611.7|611.5|611.7|611.5|611.5|611.4|0
1640860040000|2021-12-30 10:27:20|611.8|611.6|611.9|611.7|612.1|611.8|611.8|611.5|844
1640860050000|2021-12-30 10:27:30|612|611.8|612.1|611.8|612.1|611.8|612|611.8|400
1640860060000|2021-12-30 10:27:40||611.7||611.7||611.7||611.7|0
1640860070000|2021-12-30 10:27:50|612|611.8|612|611.8|612|611.8|612|611.7|0
1640860080000|2021-12-30 10:28:00|612.1|611.9|612.3|612|612.3|612|612.1|611.7|1897
1640860090000|2021-12-30 10:28:10|612.2|611.9|611.9|611.7|612.2|611.9|611.9|611.6|1936
1640860100000|2021-12-30 10:28:20|612|611.6|612|611.7|612|611.7|612|611.6|0
1640860110000|2021-12-30 10:28:30|612.1|611.8|612.1|611.8|612.1|611.8|612.1|611.8|1000
1640860130000|2021-12-30 10:28:50|612.2|611.9|612.2|611.9|612.2|612|612.2|611.9|0
1640860140000|2021-12-30 10:29:00|612.1||612.2||612.2||612.1||0
1640860150000|2021-12-30 10:29:10|612.1||612.1||612.1||612.1||0
1640860160000|2021-12-30 10:29:20|612|611.8|612.1|611.8|612.1|611.8|612|611.8|0
1640860170000|2021-12-30 10:29:30|612|611.9|612|611.8|612.1|611.9|612|611.8|0
1640860180000|2021-12-30 10:29:40|612.1||612||612.1||612||0
1640860190000|2021-12-30 10:29:50|612.1||612.1||612.1||612.1||0
1640860200000|2021-12-30 10:30:00|612||612||612.1||612||0
1640860210000|2021-12-30 10:30:10|612.1||612.1||612.1||612||0
1640860220000|2021-12-30 10:30:20|612||612||612.1||612||0
1640860230000|2021-12-30 10:30:30|611.9|611.7|611.9|611.7|612|611.7|611.8|611.6|1104
1640860240000|2021-12-30 10:30:40|611.8|611.6|611.8|611.6|611.9|611.6|611.7|611.6|276
1640860280000|2021-12-30 10:31:20|611.7|611.4|611.6|611.3|611.8|611.4|611.6|611.3|282
1640860290000|2021-12-30 10:31:30||611.4||611.4||611.4||611.4|0
1640860300000|2021-12-30 10:31:40|611.5|611.3|611.2|611|611.5|611.3|611.2|611|735
1640860310000|2021-12-30 10:31:50|611.1|610.9|611.2|610.9|611.2|611|611|610.8|0
1640860320000|2021-12-30 10:32:00||611||610.9||611||610.9|0
1640860330000|2021-12-30 10:32:10|611.1||611.2||611.2||611.1||0
1640860340000|2021-12-30 10:32:20|611.1|611|611.2|611|611.2|611|611|611|613
1640860360000|2021-12-30 10:32:40|611.3|611.1|611.5|611.2|611.5|611.2|611.2|611|1026
1640860370000|2021-12-30 10:32:50|611.4||611.4||611.4||611.4||0
1640860380000|2021-12-30 10:33:00|611.5|611.1|611.4|611.1|611.5|611.1|611.4|611.1|0
1640860390000|2021-12-30 10:33:10|611.5|611.2|611.6|611.3|611.6|611.3|611.4|611.2|1443
1640860400000|2021-12-30 10:33:20|611.5|611.2|611.5|611.2|611.6|611.3|611.3|611.2|3911
1640860410000|2021-12-30 10:33:30|611.6|611.3|611.6|611.3|611.7|611.5|611.6|611.3|200
1640860440000|2021-12-30 10:34:00|611.7|611.4|611.8|611.6|611.8|611.6|611.7|611.4|0
1640860450000|2021-12-30 10:34:10|611.7|611.5|611.5|611.4|611.7|611.5|611.5|611.4|674
1640860460000|2021-12-30 10:34:20|611.4|611.3|611.5|611.2|611.5|611.3|611.4|611.2|19
1640860470000|2021-12-30 10:34:30|611.6|611.3|611.7|611.4|611.8|611.6|611.5|611.3|1780
1640860480000|2021-12-30 10:34:40|611.6|611.3|611.6|611.3|611.6|611.3|611.6|611.3|0
1640860490000|2021-12-30 10:34:50|611.7|611.4|611.6|611.3|611.7|611.4|611.6|611.3|0
1640860500000|2021-12-30 10:35:00|611.7|611.4|611.8|611.6|611.8|611.6|611.7|611.4|1301
1640860520000|2021-12-30 10:35:20|611.7|611.5|611.8|611.6|611.8|611.6|611.7|611.5|1600
1640860540000|2021-12-30 10:35:40|611.9|611.7|612.1|611.8|612.2|611.9|611.8|611.6|2507
1640860550000|2021-12-30 10:35:50|612.2|611.9|612|611.7|612.2|611.9|611.9|611.7|0
1640860560000|2021-12-30 10:36:00|612.1|611.8|612.1|611.8|612.1|611.8|612.1|611.8|0
1640860570000|2021-12-30 10:36:10|612|611.9|611.9|611.6|612|611.9|611.8|611.6|2724
1640860600000|2021-12-30 10:36:40|612|611.7|611.9|611.7|612|611.9|611.9|611.7|3926
1640860620000|2021-12-30 10:37:00|611.8|611.6|611.7|611.4|611.8|611.6|611.5|611.3|305
1640860650000|2021-12-30 10:37:30|611.6||611.6||611.7||611.6||0
1640860660000|2021-12-30 10:37:40|611.5|611.2|611.7|611.5|611.7|611.5|611.5|611.2|5265
1640860700000|2021-12-30 10:38:20|611.8|611.6|611.9|611.7|611.9|611.7|611.8|611.6|1745
1640860720000|2021-12-30 10:38:40|612|611.8|611.8|611.7|612|611.8|611.8|611.7|203
1640860730000|2021-12-30 10:38:50|611.9||611.9||611.9||611.9||100
1640860760000|2021-12-30 10:39:20|||||||||35
1640860800000|2021-12-30 10:40:00|611.8|611.5|611.6|611.3|611.8|611.6|611.6|611.3|2100
1640860810000|2021-12-30 10:40:10|611.5|611.4|611.7|611.4|611.7|611.4|611.5|611.4|0
1640860820000|2021-12-30 10:40:20|611.6||611.7||611.7||611.6||0
1640860830000|2021-12-30 10:40:30|611.6||611.5||611.6||611.5||0
1640860840000|2021-12-30 10:40:40|611.6||611.7||611.7||611.6||0
1640860850000|2021-12-30 10:40:50|611.6||611.6||611.6||611.6||0
1640860860000|2021-12-30 10:41:00|611.5|611.2|611.2|610.9|611.5|611.2|611.1|610.9|2152
1640860870000|2021-12-30 10:41:10|611.3|611|611.3|610.9|611.3|611|611.3|610.9|0
1640860880000|2021-12-30 10:41:20||611||611||611||611|0
1640860910000|2021-12-30 10:41:50|611.2|610.9|611.1|611|611.3|611.2|611.1|610.9|1350
1640860920000|2021-12-30 10:42:00|611.2|610.9|611.1|610.8|611.2|611.1|611|610.8|1056
1640860930000|2021-12-30 10:42:10|611||611.1||611.1||611||0
1640860940000|2021-12-30 10:42:20|611|610.7|610.9|610.7|611|610.7|610.9|610.7|0
1640860960000|2021-12-30 10:42:40|610.8|610.6|610.9|610.6|610.9|610.6|610.7|610.6|459
1640860970000|2021-12-30 10:42:50|611|610.7|611|610.8|611|610.8|610.9|610.7|5400
1640860980000|2021-12-30 10:43:00|611.1|611|611.3|611|611.4|611.1|611.1|611|4205
1640860990000|2021-12-30 10:43:10|611.4|611.1|611.5|611.2|611.5|611.3|611.4|611|0
1640861010000|2021-12-30 10:43:30|611.4|611.3|611.5|611.2|611.5|611.3|611.4|611.2|500
1640861020000|2021-12-30 10:43:40||611.3||611.2||611.3||611.2|0
1640861030000|2021-12-30 10:43:50||611.3||611.2||611.3||611.2|0
1640861050000|2021-12-30 10:44:10||611.3||611.3||611.3||611.3|0
1640861060000|2021-12-30 10:44:20|611.4|611.2|611.5|611.2|611.5|611.2|611.4|611.2|0
1640861070000|2021-12-30 10:44:30||611.3||611.2||611.3||611.2|0
1640861080000|2021-12-30 10:44:40||611.3||611.3||611.3||611.3|0
1640861090000|2021-12-30 10:44:50||611.2||611.3||611.3||611.2|0
1640861100000|2021-12-30 10:45:00|611.4|611.2|611.4|611.2|611.4|611.2|611.4|611.2|0
1640861110000|2021-12-30 10:45:10|611.5|611.3|611.2|611|611.5|611.3|611.2|611|978
1640861120000|2021-12-30 10:45:20|611.3|611.1|611.3|611.1|611.3|611.1|611.3|611.1|0
1640861130000|2021-12-30 10:45:30||611||611||611||611|0
1640861140000|2021-12-30 10:45:40||611.1||611.1||611.1||611.1|0
1640861150000|2021-12-30 10:45:50|611.2|611|611.2|611|611.4|611.3|611.1|611|10506
1640861160000|2021-12-30 10:46:00|611.1|610.9|611.1|610.8|611.2|610.9|610.7|610.6|14599
1640861170000|2021-12-30 10:46:10|611|610.9|611.1|610.8|611.1|610.9|610.8|610.7|5000
1640861180000|2021-12-30 10:46:20|611|610.7|611.1|610.9|611.1|610.9|610.8|610.7|5000
1640861190000|2021-12-30 10:46:30|611|610.8|611|610.7|611.1|610.8|610.8|610.7|4133
1640861220000|2021-12-30 10:47:00|611.1|610.8|611.2|610.9|611.2|610.9|611|610.8|599
1640861240000|2021-12-30 10:47:20|611.1|611|611.1|610.8|611.1|611|611.1|610.8|50
1640861250000|2021-12-30 10:47:30||610.9||610.9||610.9||610.9|0
1640861260000|2021-12-30 10:47:40|611.2||611.2||611.2||611.2||0
1640861270000|2021-12-30 10:47:50|611.1|611|611.3|611.1|611.4|611.2|611.1|611|545
1640861280000|2021-12-30 10:48:00|611.4|611|611.3|611|611.4|611|611.2|611|743
1640861290000|2021-12-30 10:48:10|611.4|611.1|611.4|611.1|611.4|611.1|611.4|611.1|0
1640861300000|2021-12-30 10:48:20|611.3||611.4||611.4||611.3||0
1640861310000|2021-12-30 10:48:30|611.3|611.2|611.4|611.2|611.4|611.2|611.3|611.2|534
1640861320000|2021-12-30 10:48:40|611.5|611.3|612|611.8|612.1|611.8|611.5|611.3|200
1640861330000|2021-12-30 10:48:50|612.1|611.9|612.1|611.9|612.2|611.9|612.1|611.9|0
1640861340000|2021-12-30 10:49:00|612.2|611.8|612|611.8|612.2|611.8|612|611.8|0
1640861350000|2021-12-30 10:49:10|612.1|611.9|612|611.8|612.1|611.9|612|611.8|0
1640861360000|2021-12-30 10:49:20|611.9|611.7|611.9|611.6|611.9|611.7|611.7|611.5|12
1640861370000|2021-12-30 10:49:30|611.8||611.9||611.9||611.8||0
1640861380000|2021-12-30 10:49:40|612|611.7|612|611.7|612|611.9|612|611.6|0
1640861390000|2021-12-30 10:49:50|611.9||612||612||611.9||0
1640861400000|2021-12-30 10:50:00|611.9|611.6|611.9|611.6|611.9|611.7|611.8|611.6|0
1640861420000|2021-12-30 10:50:20|611.8|611.5|611.8|611.5|611.8|611.6|611.8|611.5|0
1640861430000|2021-12-30 10:50:30|611.7||611.8||611.8||611.7||0
1640861440000|2021-12-30 10:50:40|611.9|611.6|611.9|611.6|611.9|611.6|611.8|611.5|0
1640861450000|2021-12-30 10:50:50|612|611.7|611.9|611.6|612|611.9|611.8|611.6|900
1640861460000|2021-12-30 10:51:00|611.8|611.5|611.7|611.5|611.9|611.5|611.5|611.3|2532
1640861470000|2021-12-30 10:51:10|611.6|611.4|611.6|611.3|611.6|611.4|611.5|611.3|0
1640861480000|2021-12-30 10:51:20|611.5||611.5||611.6||611.4||1174
1640861490000|2021-12-30 10:51:30|611.6|611.1|611.5|611.3|611.6|611.3|611.5|611.1|0
1640861500000|2021-12-30 10:51:40|611.6||611.6||611.6||611.6||0
1640861510000|2021-12-30 10:51:50|611.5|611.4|611.7|611.4|611.8|611.6|611.5|611.4|0
1640861540000|2021-12-30 10:52:20|611.8|611.5|611.7|611.4|611.8|611.6|611.7|611.4|0
1640861570000|2021-12-30 10:52:50|611.6||611.6||611.7||611.5||0
1640861580000|2021-12-30 10:53:00|611.5|611.5|611.7|611.5|611.8|611.5|611.5|611.4|711
1640861590000|2021-12-30 10:53:10|611.8|611.6|611.9|611.6|611.9|611.6|611.8|611.6|0
1640861600000|2021-12-30 10:53:20|612|611.7|612|611.8|612|611.8|612|611.6|0
1640861610000|2021-12-30 10:53:30|611.9|611.7|612|611.7|612|611.7|611.7|611.6|2226
1640861640000|2021-12-30 10:54:00|611.9|611.9|611.9|611.6|612|611.9|611.9|611.6|2448
1640861650000|2021-12-30 10:54:10|612|611.7|612|611.7|612|611.7|611.9|611.6|0
1640861660000|2021-12-30 10:54:20|611.9|611.6|611.8|611.5|611.9|611.7|611.7|611.5|3044
1640861690000|2021-12-30 10:54:50|611.7||611.7||611.7||611.7||0
1640861700000|2021-12-30 10:55:00|611.8|611.6|611.8|611.7|611.8|611.7|611.7|611.6|1000
1640861710000|2021-12-30 10:55:10|611.7|611.6|611.7|611.5|611.7|611.6|611.7|611.5|1
1640861720000|2021-12-30 10:55:20|611.8||611.7||611.8||611.7||0
1640861730000|2021-12-30 10:55:30|611.8|611.6|611.8|611.6|611.8|611.6|611.8|611.6|0
1640861750000|2021-12-30 10:55:50|611.9|611.7|612|611.7|612|611.8|611.9|611.7|324
1640861760000|2021-12-30 10:56:00||611.8||611.8||611.8||611.8|0
1640861770000|2021-12-30 10:56:10|611.9|611.9|612|611.8|612|611.9|611.9|611.8|1940
1640861780000|2021-12-30 10:56:20|611.9|611.3|612|611.9|612|611.9|611.6|611.3|21584
1640861790000|2021-12-30 10:56:30||611.8||611.8||611.8||611.8|0
1640861800000|2021-12-30 10:56:40|611.9|611.7|612|611.8|612|611.8|611.9|611.7|34
1640861810000|2021-12-30 10:56:50|611.9||612||612||611.9||0
1640861830000|2021-12-30 10:57:10|611.9||612||612||611.9||0
1640861850000|2021-12-30 10:57:30|611.9||612||612||611.9||0
1640861870000|2021-12-30 10:57:50||611.9||611.8||611.9||611.8|0
1640861890000|2021-12-30 10:58:10||611.9||611.9||611.9||611.8|8
1640861910000|2021-12-30 10:58:30|||||||||11337
1640861920000|2021-12-30 10:58:40|611.9|611.8|612|611.8|612|611.9|611.9|611.8|137
1640861930000|2021-12-30 10:58:50|611.9|611.9|612|611.8|612|611.9|611.9|611.8|456
1640861960000|2021-12-30 10:59:20|611.9||612||612||611.9||0
1640861970000|2021-12-30 10:59:30|611.9||611.9||611.9||611.9||0
1640861990000|2021-12-30 10:59:50|611.8|611.7|611.2|611|611.8|611.7|611.1|610.9|3316
1640862000000|2021-12-30 11:00:00|611.3|611.1|611.2|611|611.4|611.2|611.2|611|2634
1640862010000|2021-12-30 11:00:10|611.1|610.9|611.2|611|611.2|611|611.1|610.9|0
1640862020000|2021-12-30 11:00:20|611.1|610.9|611.2|611|611.2|611.1|611.1|610.8|82
1640862030000|2021-12-30 11:00:30|611.1|610.9|611.2|610.9|611.2|610.9|611.1|610.9|0
1640862040000|2021-12-30 11:00:40||611||611||611||611|0
1640862060000|2021-12-30 11:01:00|611.3|611.1|611.7|611.4|611.7|611.4|611.3|611.1|1812
1640862070000|2021-12-30 11:01:10|611.6|611.5|611.7|611.5|611.7|611.5|611.5|611.2|5087
1640862080000|2021-12-30 11:01:20|611.6||611.7||611.8||611.6||1865
1640862100000|2021-12-30 11:01:40||611.6||611.4||611.6||611.4|0
1640862110000|2021-12-30 11:01:50|611.8|611.5|611.8|611.5|611.8|611.5|611.8|611.5|0
1640862120000|2021-12-30 11:02:00|611.9|611.6|611.9|611.7|611.9|611.7|611.9|611.6|0
1640862140000|2021-12-30 11:02:20||611.8||611.7||611.8||611.7|0
1640862150000|2021-12-30 11:02:30|611.8|611.6|611.8|611.6|611.8|611.6|611.7|611.5|3294
1640862160000|2021-12-30 11:02:40|611.9|611.7|611.8|611.6|611.9|611.7|611.8|611.5|1000
1640862170000|2021-12-30 11:02:50|611.6|611.5|611.6|611.5|611.6|611.6|611.6|611.5|1
1640862190000|2021-12-30 11:03:10|611.7|611.6|611.6|611.3|611.9|611.7|611.5|611.3|11880
1640862200000|2021-12-30 11:03:20|611.5||611.6||611.6||611.5||0
1640862210000|2021-12-30 11:03:30|611.7|611.4|611.7|611.5|611.8|611.5|611.7|611.4|0
1640862230000|2021-12-30 11:03:50|611.8||611.8||611.8||611.8||0
1640862240000|2021-12-30 11:04:00|611.9|611.6|612|611.7|612|611.8|611.9|611.6|10939
1640862250000|2021-12-30 11:04:10||611.8||611.8||611.8||611.8|0
1640862290000|2021-12-30 11:04:50|612.1|611.9|612.1|611.9|612.2|612|612.1|611.9|900
1640862300000|2021-12-30 11:05:00|612.2|612|612.2|611.9|612.2|612|612.2|611.9|0
1640862320000|2021-12-30 11:05:20|612.1||612.1||612.2||612.1||0
1640862330000|2021-12-30 11:05:30|612.2||612.1||612.2||612.1||0
1640862340000|2021-12-30 11:05:40|612|611.8|612.2|611.9|612.2|611.9|612|611.8|0
1640862350000|2021-12-30 11:05:50||612||611.9||612||611.9|0
1640862360000|2021-12-30 11:06:00|612.1|611.3|611.8|611.6|612.1|611.7|611.7|611.3|18000
1640862370000|2021-12-30 11:06:10|611.9|611.7|611.9|611.6|611.9|611.7|611.9|611.6|0
1640862380000|2021-12-30 11:06:20|612|611.7|612|611.8|612|611.9|612|611.6|0
1640862400000|2021-12-30 11:06:40|612.1|611.9|612.5|612.2|612.5|612.3|612.1|611.8|400
1640862410000|2021-12-30 11:06:50|612.1|612.3|612.9|612.7|612.9|612.7|612.1|612|47367
1640862420000|2021-12-30 11:07:00|612.8|612.6|613.5|613.3|613.5|613.3|612.7|612.6|4915
1640862430000|2021-12-30 11:07:10|613.6|613.4|613.8|613.6|613.8|613.6|613.6|613.4|1293
1640862440000|2021-12-30 11:07:20|613.7|613.7|613.8|613.5|613.8|613.7|613.6|613.5|2067
1640862460000|2021-12-30 11:07:40|613.7|613.6|613.8|613.6|613.8|613.6|613.7|613.6|0
1640862470000|2021-12-30 11:07:50|613.9|613.7|614.3|614.1|614.4|614.2|613.9|613.7|3744
1640862480000|2021-12-30 11:08:00|614.2|613.9|614.2|613.9|614.2|613.9|614|613.8|786
1640862490000|2021-12-30 11:08:10|614.1|614|614.3|614|614.3|614|614.1|614|0
1640862500000|2021-12-30 11:08:20|614.2|613.9|614.3|614|614.3|614|614.1|613.9|400
1640862510000|2021-12-30 11:08:30||613.9||614||614||613.9|0
1640862520000|2021-12-30 11:08:40|614.2|613.9|614.6|614.3|614.6|614.4|614.1|613.9|1120
1640862530000|2021-12-30 11:08:50|614.5|614.4|614.6|614.3|614.6|614.4|614.5|614.3|1703
1640862540000|2021-12-30 11:09:00|614.5|614.2|614.4|614.2|614.5|614.2|614.3|614.2|1072
1640862550000|2021-12-30 11:09:10|614.5|614.3|614.7|614.5|614.8|614.5|614.5|614.3|1500
1640862570000|2021-12-30 11:09:30|614.8|614.6|614.5|614.2|614.9|614.7|614.4|614.2|1996
1640862600000|2021-12-30 11:10:00|614.4|614.1|614.3|614|614.4|614.1|614.2|614|393
1640862610000|2021-12-30 11:10:10|614.2|613.9|614.3|614|614.3|614|614.2|613.9|0
1640862620000|2021-12-30 11:10:20|614.2|613.9|614.2|613.9|614.3|613.9|614.2|613.9|0
1640862630000|2021-12-30 11:10:30|614.3|614|614.2|613.9|614.3|614|614.2|613.9|0
1640862640000|2021-12-30 11:10:40|614.3|614|614.2|614|614.3|614|614.2|614|0
1640862660000|2021-12-30 11:11:00|614.1|613.9|613.7|613.4|614.2|613.9|613.6|613.3|837
1640862670000|2021-12-30 11:11:10|613.6||613.7||613.7||613.6||0
1640862690000|2021-12-30 11:11:30|613.6|613.3|613.6|613.3|613.6|613.3|613.6|613.3|0
1640862700000|2021-12-30 11:11:40|613.7|613.4|613.6|613.3|613.7|613.4|613.6|613.3|0
1640862710000|2021-12-30 11:11:50|613.7|613.4|613.7|613.4|613.7|613.4|613.6|613.4|0
1640862720000|2021-12-30 11:12:00|613.8|613.7|613.7|613.4|613.8|613.7|613.5|613.3|2500
1640862730000|2021-12-30 11:12:10|613.8|613.3|613.6|613.3|613.8|613.4|613.6|613.3|0
1640862740000|2021-12-30 11:12:20|613.5|613.4|613.7|613.4|613.7|613.4|613.5|613.4|0
1640862750000|2021-12-30 11:12:30|613.6|613.3|613.8|613.6|613.9|613.6|613.5|613.3|2299
1640862770000|2021-12-30 11:12:50|613.9||613.8||613.9||613.8||0
1640862780000|2021-12-30 11:13:00|||||||||267
1640862800000|2021-12-30 11:13:20|613.9||613.9||614||613.9||0
1640862810000|2021-12-30 11:13:30|614|613.7|613.8|613.5|614|613.7|613.6|613.4|2046
1640862820000|2021-12-30 11:13:40|613.7|613.4|613.6|613.4|613.7|613.4|613.6|613.4|8
1640862830000|2021-12-30 11:13:50|613.7||613.7||613.7||613.7||0
1640862840000|2021-12-30 11:14:00|613.6||613.7||613.7||613.6||0
1640862850000|2021-12-30 11:14:10|613.8|613.5|613.8|613.5|613.8|613.5|613.8|613.5|0
1640862860000|2021-12-30 11:14:20|613.7|613.4|613.8|613.5|613.8|613.5|613.7|613.4|0
1640862870000|2021-12-30 11:14:30|613.9|613.6|614.1|613.8|614.1|613.8|613.9|613.6|0
1640862880000|2021-12-30 11:14:40|614|614|614|613.6|614.1|614|613.9|613.6|1189
1640862890000|2021-12-30 11:14:50|613.9|613.5|613.8|613.5|613.9|613.5|613.8|613.5|0
1640862900000|2021-12-30 11:15:00|613.7|613.6|614.3|614|614.3|614|613.7|613.6|2210
1640862910000|2021-12-30 11:15:10|614.4|614.1|614.3|613.9|614.4|614.1|614.2|613.9|2000
1640862920000|2021-12-30 11:15:20|614.2||614.2||614.2||614.2||0
1640862930000|2021-12-30 11:15:30|614.1||614.1||614.1||614.1||0
1640862950000|2021-12-30 11:15:50|614.2|614|614.4|614|614.4|614.1|614.2|613.9|0
1640862960000|2021-12-30 11:16:00|614.3|614.1|614.2|613.9|614.4|614.1|614.2|613.9|0
1640862970000|2021-12-30 11:16:10||614||614||614.1||614|115
1640862980000|2021-12-30 11:16:20|614.1|613.9|614.2|613.9|614.2|613.9|614.1|613.9|0
1640862990000|2021-12-30 11:16:30|614.1||614.1||614.1||614.1||0
1640863010000|2021-12-30 11:16:50|614||614.1||614.1||614||0
1640863020000|2021-12-30 11:17:00|614|613.8|613.9|613.7|614|613.8|613.8|613.7|1216
1640863030000|2021-12-30 11:17:10|614|613.8|614.1|613.8|614.1|613.8|614|613.7|0
1640863040000|2021-12-30 11:17:20|614.2||614.2||614.2||614.1||100
1640863050000|2021-12-30 11:17:30|614.1||614.1||614.1||614.1||0
1640863060000|2021-12-30 11:17:40|614|613.7|614|613.7|614|613.7|613.9|613.7|0
1640863070000|2021-12-30 11:17:50|613.9|613.5|613.8|613.5|613.9|613.5|613.7|613.5|0
1640863080000|2021-12-30 11:18:00|613.7|613.4|613.7|613.4|613.7|613.4|613.6|613.4|0
1640863090000|2021-12-30 11:18:10|613.8|613.5|613.8|613.5|613.9|613.7|613.6|613.4|5900
1640863100000|2021-12-30 11:18:20||613.6||613.6||613.6||613.6|0
1640863120000|2021-12-30 11:18:40|613.7||613.8||613.8||613.7||0
1640863130000|2021-12-30 11:18:50|613.7|613.7|613.7|613.6|613.8|613.7|613.7|613.6|0
1640863140000|2021-12-30 11:19:00|613.8||613.8||613.8||613.7||0
1640863150000|2021-12-30 11:19:10|613.7|613.5|613.6|613.4|613.7|613.5|613.6|613.3|3096
1640863160000|2021-12-30 11:19:20|613.7||613.7||613.7||613.7||0
1640863200000|2021-12-30 11:20:00|613.6||613.6||613.6||613.6||0
1640863220000|2021-12-30 11:20:20|613.7|613.5|613.7|613.4|613.7|613.5|613.7|613.4|0
1640863230000|2021-12-30 11:20:30|613.6|613.3|613.6|613.3|613.7|613.4|613.5|613.3|302
1640863240000|2021-12-30 11:20:40|613.7|613.4|613.6|613.3|613.7|613.4|613.6|613.3|450
1640863260000|2021-12-30 11:21:00|613.5|613.4|613.7|613.5|613.8|613.6|613.5|613.3|1101
1640863270000|2021-12-30 11:21:10|613.8|613.6|613.5|613.2|613.9|613.7|613.4|613.1|8846
1640863280000|2021-12-30 11:21:20|613.4|613.3|613.9|613.7|613.9|613.7|613.4|613.3|1429
1640863300000|2021-12-30 11:21:40|613.8|613.8|613.8|613.7|613.8|613.8|613.8|613.7|5000
1640863310000|2021-12-30 11:21:50|613.9|613.8|614.1|613.8|614.1|613.8|613.9|613.8|273
1640863320000|2021-12-30 11:22:00|614.2||614.2||614.2||614.2||0
1640863360000|2021-12-30 11:22:40|614.1|613.9|614.2|613.9|614.2|614|614.1|613.9|969
1640863370000|2021-12-30 11:22:50|614.1|614|614|613.8|614.1|614.1|613.8|613.7|6151
1640863390000|2021-12-30 11:23:10|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|50
1640863400000|2021-12-30 11:23:20|614|613.8|614|613.7|614|613.8|614|613.7|0
1640863410000|2021-12-30 11:23:30||613.8||613.7||613.8||613.7|0
1640863420000|2021-12-30 11:23:40||613.8||613.7||613.8||613.7|0
1640863430000|2021-12-30 11:23:50|613.9|613.8|614|613.8|614|613.8|613.9|613.8|1000
1640863440000|2021-12-30 11:24:00|614.1|613.9|614.1|613.8|614.2|613.9|614.1|613.8|245
1640863450000|2021-12-30 11:24:10|614||614.1||614.1||614||1
1640863460000|2021-12-30 11:24:20|614|613.7|613.9|613.7|614|613.7|613.8|613.7|0
1640863480000|2021-12-30 11:24:40|||||||||138
1640863490000|2021-12-30 11:24:50|614|613.8|614.2|614|614.2|614|614|613.8|846
1640863530000|2021-12-30 11:25:30|614.1|614.1|614.1|613.8|614.2|614.1|614|613.8|1320
1640863550000|2021-12-30 11:25:50||613.9||613.8||613.9||613.8|50
1640863560000|2021-12-30 11:26:00|614||614||614||614||179
1640863580000|2021-12-30 11:26:20|614.1|613.9|614.2|614|614.2|614|614.1|613.9|0
1640863590000|2021-12-30 11:26:30||614.1||614||614.1||614|0
1640863600000|2021-12-30 11:26:40||614.1||614||614.1||614|0
1640863610000|2021-12-30 11:26:50|614.1||614.2||614.2||614.1||0
1640863630000|2021-12-30 11:27:10|614.1|613.9|614|613.8|614.1|613.9|614|613.8|2375
1640863640000|2021-12-30 11:27:20|614.1|613.9|614.1|613.8|614.2|614|614|613.7|0
1640863650000|2021-12-30 11:27:30|614.2||614.2||614.2||614.2||0
1640863680000|2021-12-30 11:28:00|614.1||614.1||614.1||614.1||0
1640863690000|2021-12-30 11:28:10|614|614|614|613.8|614|614|613.8|613.7|9883
1640863700000|2021-12-30 11:28:20|613.9|613.7|613.9|613.7|613.9|613.7|613.9|613.7|400
1640863710000|2021-12-30 11:28:30|613.8|613.5|613.7|613.5|613.9|613.5|613.6|613.4|708
1640863720000|2021-12-30 11:28:40|613.6|613.4|613.7|613.4|613.7|613.5|613.6|613.4|1528
1640863730000|2021-12-30 11:28:50|613.6|613.2|613.3|613|613.6|613.2|613|612.8|20825
1640863740000|2021-12-30 11:29:00|613.2|613.1|613.2|613|613.2|613.1|613.2|613|0
1640863750000|2021-12-30 11:29:10|613.1|612.9|613.1|612.8|613.1|612.9|613.1|612.8|0
1640863760000|2021-12-30 11:29:20|613.2|612.9|613.4|613.1|613.4|613.1|613.2|612.9|0
1640863770000|2021-12-30 11:29:30|613.5|613.2|613.4|613.1|613.5|613.2|613.4|613.1|0
1640863780000|2021-12-30 11:29:40||613||613.1||613.1||613|0
1640863790000|2021-12-30 11:29:50|613.3|613|613.4|613.1|613.4|613.1|613.3|613|0
1640863800000|2021-12-30 11:30:00|613.3|613|613.1|612.9|613.3|613|613.1|612.9|0
1640863810000|2021-12-30 11:30:10|613.2|613|613.4|613.1|613.4|613.1|613.2|613|190
1640863820000|2021-12-30 11:30:20|613.3|613|613.3|613|613.3|613|613.3|613|0
1640863830000|2021-12-30 11:30:30|613.4|613.1|613.4|613.1|613.5|613.2|613.4|613.1|0
1640863840000|2021-12-30 11:30:40|613.5|613.4|613.4|613.2|613.5|613.4|613.3|613.1|3992
1640863870000|2021-12-30 11:31:10|613.5|613.3|613.6|613.3|613.6|613.3|613.5|613.3|1156
1640863880000|2021-12-30 11:31:20|613.5|613.4|613.5|613.4|613.6|613.4|613.5|613.3|0
1640863890000|2021-12-30 11:31:30|613.4|613.3|613.4|613.2|613.5|613.3|613.3|613.2|2122
1640863900000|2021-12-30 11:31:40|613.5|613.3|613.5|613.2|613.5|613.3|613.5|613.2|0
1640863910000|2021-12-30 11:31:50|613.4|613.3|613.5|613.3|613.6|613.4|613.4|613.2|449
1640863920000|2021-12-30 11:32:00|613.6|613.4|613.6|613.4|613.8|613.6|613.6|613.4|1175
1640863940000|2021-12-30 11:32:20|613.7|613.5|613.7|613.5|613.7|613.5|613.7|613.5|0
1640863960000|2021-12-30 11:32:40|613.8|613.6|613.9|613.6|613.9|613.7|613.8|613.5|0
1640863970000|2021-12-30 11:32:50|613.8|613.5|613.8|613.6|613.9|613.6|613.8|613.5|0
1640863990000|2021-12-30 11:33:10|613.9||613.9||613.9||613.9||0
1640864000000|2021-12-30 11:33:20|614|613.7|614.2|614|614.2|614|613.9|613.6|21113
1640864020000|2021-12-30 11:33:40||614.1||614||614.1||614|0
1640864030000|2021-12-30 11:33:50|614.3|614.1|614.5|614.2|614.5|614.3|614.3|614.1|1967
1640864040000|2021-12-30 11:34:00|614.4||614.4||614.4||614.4||0
1640864050000|2021-12-30 11:34:10|614.5|614.3|614.4|614.2|614.7|614.3|614.4|614.2|2860
1640864060000|2021-12-30 11:34:20|614.5|614.3|614.6|614.3|614.6|614.3|614.5|614.3|0
1640864080000|2021-12-30 11:34:40|614.5|614.2|614.4|614.2|614.5|614.2|614.4|614.2|371
1640864090000|2021-12-30 11:34:50|614.3||614.4||614.4||614.3||0
1640864100000|2021-12-30 11:35:00|614.5||614.5||614.5||614.5||0
1640864110000|2021-12-30 11:35:10|614.4||614.4||614.4||614.4||0
1640864120000|2021-12-30 11:35:20|614.5||614.5||614.5||614.4||0
1640864130000|2021-12-30 11:35:30|614.6|614.3|614.6|614.3|614.6|614.3|614.6|614.2|0
1640864140000|2021-12-30 11:35:40|614.5|614.2|614.3|614.2|614.5|614.2|614.3|614.2|823
1640864150000|2021-12-30 11:35:50|614.4||614.4||614.5||614.4||160
1640864160000|2021-12-30 11:36:00|614.5|614.3|614.7|614.4|614.7|614.5|614.5|614.3|1849
1640864170000|2021-12-30 11:36:10|614.6|614.3|614.7|614.4|614.7|614.4|614.6|614.3|120
1640864180000|2021-12-30 11:36:20|614.6|614.3|614.6|614.3|614.6|614.3|614.6|614.3|0
1640864190000|2021-12-30 11:36:30|614.7|614.4|614.7|614.4|614.7|614.4|614.7|614.4|0
1640864200000|2021-12-30 11:36:40|614.8||614.8||614.8||614.8||0
1640864210000|2021-12-30 11:36:50|614.7||614.7||614.7||614.6||0
1640864220000|2021-12-30 11:37:00|614.8|614.5|614.9|614.6|614.9|614.6|614.8|614.5|889
1640864230000|2021-12-30 11:37:10|615|614.7|614.9|614.6|615|614.8|614.9|614.6|0
1640864240000|2021-12-30 11:37:20|614.8|614.7|614.8|614.7|614.8|614.7|614.8|614.7|0
1640864250000|2021-12-30 11:37:30|614.9||614.9||614.9||614.9||0
1640864260000|2021-12-30 11:37:40|614.8|614.6|614.8|614.6|614.8|614.6|614.7|614.6|1350
1640864280000|2021-12-30 11:38:00|614.9|614.7|615|614.7|615|614.8|614.9|614.7|1700
1640864290000|2021-12-30 11:38:10|614.9||615||615||614.9||162
1640864300000|2021-12-30 11:38:20|614.9||614.9||614.9||614.9||0
1640864320000|2021-12-30 11:38:40|615|614.8|615|614.7|615|614.8|615|614.7|0
1640864330000|2021-12-30 11:38:50|614.9|614.8|615|614.7|615|614.8|614.9|614.7|264
1640864340000|2021-12-30 11:39:00|614.9|614.8|615|614.7|615|614.8|614.9|614.7|1110
1640864350000|2021-12-30 11:39:10|615.1|614.8|615.1|614.8|615.1|614.9|615|614.7|1762
1640864360000|2021-12-30 11:39:20|615.2|614.9|615.2|615|615.2|615|615.1|614.9|3508
1640864370000|2021-12-30 11:39:30|615.1|614.9|614.8|614.5|615.1|614.9|614.6|614.4|12778
1640864380000|2021-12-30 11:39:40|614.7|614.4|614.3|614|614.7|614.4|614.2|614|855
1640864390000|2021-12-30 11:39:50|614.4|614.1|614.4|614.1|614.4|614.1|614.4|614.1|0
1640864410000|2021-12-30 11:40:10|614.5|614.2|614.6|614.3|614.6|614.3|614.5|614.2|706
1640864420000|2021-12-30 11:40:20||614.2||614.3||614.3||614.2|0
1640864430000|2021-12-30 11:40:30||614.2||614.3||614.3||614.2|0
1640864440000|2021-12-30 11:40:40|614.5|614.1|614.2|613.8|614.5|614.1|614.1|613.8|201
1640864450000|2021-12-30 11:40:50|614.1|613.6|614.2|614|614.2|614|614|613.6|5191
1640864490000|2021-12-30 11:41:30|614.3|614.1|614.3|614.1|614.3|614.1|614.3|614.1|0
1640864510000|2021-12-30 11:41:50|614.2||614.2||614.2||614.2||0
1640864530000|2021-12-30 11:42:10|614.1|614|614.3|614|614.3|614|614.1|614|1204
1640864540000|2021-12-30 11:42:20||614.1||614||614.1||614|0
1640864550000|2021-12-30 11:42:30|614.4|614.1|614.6|614.2|614.6|614.3|614.4|614.1|1313
1640864560000|2021-12-30 11:42:40||614.3||614.2||614.3||614.2|0
1640864580000|2021-12-30 11:43:00||614.3||614.3||614.3||614.3|0
1640864590000|2021-12-30 11:43:10|614.7|614.4|614.8|614.5|614.9|614.5|614.7|614.4|0
1640864610000|2021-12-30 11:43:30|614.9|614.6|614.6|614.3|614.9|614.7|614.5|614.2|12554
1640864620000|2021-12-30 11:43:40||614.2||614.3||614.3||614.2|0
1640864630000|2021-12-30 11:43:50||614.2||614.3||614.3||614.2|0
1640864650000|2021-12-30 11:44:10|614.7|614.4|614.6|614.3|614.7|614.4|614.6|614.3|0
1640864670000|2021-12-30 11:44:30|614.7|614.4|614.7|614.4|614.7|614.4|614.7|614.4|0
1640864700000|2021-12-30 11:45:00|614.6|614.3|614.3|614.1|614.6|614.4|614.3|614.1|1800
1640864710000|2021-12-30 11:45:10|614.2|614|614.2|614|614.2|614.1|614.2|614|10
1640864730000|2021-12-30 11:45:30|614.3|614.1|614.4|614.2|614.4|614.2|614.3|614.1|0
1640864740000|2021-12-30 11:45:40|614.5|614.1|614.4|614.1|614.5|614.2|614.4|614.1|1000
1640864750000|2021-12-30 11:45:50|614.3|614.2|614.8|614.5|614.8|614.6|614.3|614.1|1680
1640864760000|2021-12-30 11:46:00|614.7|614.4|614.6|614.3|614.7|614.4|614.6|614.3|0
1640864770000|2021-12-30 11:46:10|614.5|614.4|614.6|614.3|614.6|614.4|614.5|614.2|0
1640864780000|2021-12-30 11:46:20|614.7|614.4|614.8|614.4|614.8|614.4|614.7|614.4|0
1640864790000|2021-12-30 11:46:30|614.7|614.6|615|614.6|615|614.6|614.7|614.6|0
1640864830000|2021-12-30 11:47:10|615.1|614.7|615.1|614.8|615.2|614.9|615.1|614.7|0
1640864840000|2021-12-30 11:47:20||614.9||614.9||614.9||614.9|0
1640864860000|2021-12-30 11:47:40||615||615||615||615|0
1640864870000|2021-12-30 11:47:50|615.2|614.9|615.3|615|615.4|615.1|615.2|614.9|39
1640864880000|2021-12-30 11:48:00|615.4|615.1|615.5|615.2|615.5|615.2|615.4|615.1|0
1640864890000|2021-12-30 11:48:10|615.4||615.4||615.4||615.4||0
1640864900000|2021-12-30 11:48:20|615.5||615.4||615.5||615.4||0
1640864910000|2021-12-30 11:48:30|615.3|615.1|615.1|614.9|615.3|615.1|615.1|614.9|350
1640864920000|2021-12-30 11:48:40|615.2|614.8|614.9|614.6|615.2|614.8|614.9|614.6|0
1640864930000|2021-12-30 11:48:50|615|614.5|615.1|614.7|615.1|614.7|615|614.5|0
1640864940000|2021-12-30 11:49:00||614.8||614.8||614.8||614.8|0
1640864950000|2021-12-30 11:49:10|615.2|614.9|615.2|614.9|615.2|614.9|615.1|614.9|0
1640864960000|2021-12-30 11:49:20|615.3|615|615.4|615|615.4|615.1|615.3|615|865
1640864970000|2021-12-30 11:49:30|615.3|614.9|615.2|614.9|615.3|615|615.2|614.9|2000
1640864980000|2021-12-30 11:49:40||614.8||614.8||614.8||614.8|0
1640864990000|2021-12-30 11:49:50|615.1|614.7|614.9|614.6|615.1|614.8|614.9|614.6|0
1640865000000|2021-12-30 11:50:00|615|614.7|615.2|614.9|615.2|614.9|615|614.7|0
1640865010000|2021-12-30 11:50:10|615.3|614.8|615.2|614.9|615.3|615|615.2|614.8|0
1640865030000|2021-12-30 11:50:30|615.3|615|615.2|615|615.3|615|615.2|615|0
1640865050000|2021-12-30 11:50:50|615.3|615.1|615.2|615|615.3|615.1|615.2|615|290
1640865060000|2021-12-30 11:51:00|615.1|614.8|615.2|614.8|615.3|614.9|615|614.8|2183
1640865070000|2021-12-30 11:51:10||614.9||615||615||614.9|0
1640865090000|2021-12-30 11:51:30|615.1|614.9|615.2|614.9|615.2|614.9|615.1|614.9|0
1640865100000|2021-12-30 11:51:40||615||614.9||615||614.9|0
1640865110000|2021-12-30 11:51:50|614.7|614.6|614.7|614.4|615.2|614.7|614.7|614.4|7499
1640865120000|2021-12-30 11:52:00|614.6|614.3|614.4|614.1|614.7|614.3|614.3|614.1|0
1640865130000|2021-12-30 11:52:10||614.2||614.1||614.2||614.1|325
1640865140000|2021-12-30 11:52:20|614.5|614.2|614.6|614.4|614.6|614.4|614.5|614.2|0
1640865150000|2021-12-30 11:52:30|614.5|614.2|614.4|614.1|614.5|614.2|614.4|614|2000
1640865170000|2021-12-30 11:52:50|||||||||200
1640865180000|2021-12-30 11:53:00||614.2||614.2||614.2||614.2|0
1640865190000|2021-12-30 11:53:10||614.3||614.2||614.3||614.2|0
1640865200000|2021-12-30 11:53:20|614.3|614.1|614.5|614.1|614.5|614.3|614.1|613.9|3652
1640865210000|2021-12-30 11:53:30|614.6|614.2|614.7|614.3|614.7|614.3|614.6|614.2|0
1640865220000|2021-12-30 11:53:40|614.6||614.7||614.7||614.6||0
1640865230000|2021-12-30 11:53:50|614.6|614.4|614.7|614.3|614.7|614.4|614.6|614.3|350
1640865240000|2021-12-30 11:54:00|614.6||614.6||614.6||614.6||0
1640865250000|2021-12-30 11:54:10|614.7|614.4|614.5|614.1|614.7|614.4|614.4|614.1|951
1640865260000|2021-12-30 11:54:20|614.4|614.2|614.6|614.3|614.6|614.3|614.4|614.2|0
1640865290000|2021-12-30 11:54:50|614.3|614.2|614.6|614.3|614.6|614.3|614.3|614.2|2000
1640865300000|2021-12-30 11:55:00|614.5||614.6||614.6||614.5||0
1640865310000|2021-12-30 11:55:10|614.5|614.2|614.5|614.2|614.5|614.2|614.5|614.2|0
1640865320000|2021-12-30 11:55:20|614.6|614.3|614.6|614.3|614.6|614.3|614.5|614.3|0
1640865330000|2021-12-30 11:55:30|614.5|614.4|614.6|614.3|614.6|614.4|614.5|614.3|0
1640865340000|2021-12-30 11:55:40|614.5|614.2|614.1|613.7|614.5|614.2|614|613.6|4500
1640865350000|2021-12-30 11:55:50|614.2|613.8|614.3|614|614.3|614|614.2|613.8|0
1640865360000|2021-12-30 11:56:00|614.4|614.1|614.5|614.2|614.5|614.2|614.4|614.1|0
1640865370000|2021-12-30 11:56:10|614.4|614|614.2|613.9|614.4|614|614|613.8|6027
1640865390000|2021-12-30 11:56:30|614.1|613.8|614.1|613.8|614.1|613.8|614.1|613.8|0
1640865400000|2021-12-30 11:56:40|614.2|613.9|614.3|614.2|614.3|614.2|614.1|613.9|1459
1640865410000|2021-12-30 11:56:50|614.5|614.3|614.5|614.2|614.5|614.3|614.5|614.2|634
1640865420000|2021-12-30 11:57:00|614.4|614.3|614.6|614.3|614.6|614.3|614.4|614.3|0
1640865430000|2021-12-30 11:57:10|614.5|614.2|614.3|614|614.5|614.2|614.2|613.9|8811
1640865450000|2021-12-30 11:57:30|614.2|613.9|614.4|614.1|614.4|614.1|614.2|613.9|0
1640865460000|2021-12-30 11:57:40|614.3|614|614.2|613.9|614.3|614|614.2|613.9|0
1640865470000|2021-12-30 11:57:50||614||613.9||614||613.9|0
1640865480000|2021-12-30 11:58:00||614.1||613.9||614.1||613.9|7
1640865500000|2021-12-30 11:58:20|614.3|614|614.2|614|614.3|614|614.2|614|0
1640865510000|2021-12-30 11:58:30|614.1|614.1|614.3|614.1|614.3|614.1|614.1|614.1|0
1640865530000|2021-12-30 11:58:50|614.4|614.2|614.3|614.1|614.5|614.3|614.3|614.1|1734
1640865540000|2021-12-30 11:59:00|614.4||614.4||614.4||614.4||0
1640865560000|2021-12-30 11:59:20|614.5|614.2|614.5|614.2|614.5|614.2|614.5|614.2|0
1640865580000|2021-12-30 11:59:40|614.6|614.3|614.6|614.4|614.8|614.5|614.5|614.3|12
1640865590000|2021-12-30 11:59:50|614.7|614.5|614.8|614.6|614.9|614.6|614.7|614.5|0
1640865720000|2021-12-30 12:02:00|614.7|614.5|614.4|614.1|614.7|614.5|614.3|614|2636
1640865730000|2021-12-30 12:02:10||614||614||614||614|0
1640865740000|2021-12-30 12:02:20|614.6|614.1|614.6|614.3|614.6|614.3|614.6|614.1|45
1640865750000|2021-12-30 12:02:30|614.5|614.2|614.6|614.3|614.6|614.3|614.4|614.1|779
1640865770000|2021-12-30 12:02:50|614.5||614.6||614.6||614.5||0
1640865780000|2021-12-30 12:03:00||614.4||614.4||614.4||614.4|0
1640865800000|2021-12-30 12:03:20|614.5|614.3|614.6|614.3|614.8|614.6|614.4|614.1|4408
1640865810000|2021-12-30 12:03:30|614.5|614.2|614.8|614.4|614.8|614.4|614.4|614.2|1814
1640865820000|2021-12-30 12:03:40|614.9|614.5|615|614.6|615|614.6|614.9|614.5|0
1640865850000|2021-12-30 12:04:10|614.9|614.7|615.1|614.8|615.1|614.9|614.9|614.7|1350
1640865860000|2021-12-30 12:04:20|615.2|614.9|615.3|615|615.3|615.1|615.2|614.9|1100
1640865870000|2021-12-30 12:04:30|615.4|615.1|615.5|615.3|615.6|615.4|615.4|615.1|2483
1640865880000|2021-12-30 12:04:40|615.4|615.2|615.3|615|615.4|615.2|615.2|615|1297
1640865890000|2021-12-30 12:04:50|615.4|615.1|615.4|615.1|615.4|615.1|615.3|615.1|0
1640865900000|2021-12-30 12:05:00|615.5|615.2|615.8|615.4|615.8|615.4|615.5|615.1|7436
1640865910000|2021-12-30 12:05:10|615.7|615.5|616|615.7|616|615.7|615.7|615.4|2501
1640865920000|2021-12-30 12:05:20|615.9|615.6|615.9|615.6|616|615.6|615.9|615.6|0
1640865930000|2021-12-30 12:05:30|615.8|615.5|615.8|615.5|615.8|615.5|615.8|615.5|0
1640865940000|2021-12-30 12:05:40|615.7|615.4|615.8|615.4|615.8|615.4|615.6|615.3|1513
1640865950000|2021-12-30 12:05:50|615.7|615.3|615.7|615.4|615.7|615.4|615.7|615.3|1500
1640865960000|2021-12-30 12:06:00|615.8|615.3|615.7|615.3|615.8|615.3|615.7|615.3|0
1640865970000|2021-12-30 12:06:10|615.6|615.4|615.1|614.8|615.6|615.4|615.1|614.8|1620
1640865980000|2021-12-30 12:06:20|615.2||615.2||615.2||615.2||0
1640866010000|2021-12-30 12:06:50|615.3|614.9|615.3|615.1|615.4|615.1|615.3|614.9|43
1640866020000|2021-12-30 12:07:00|615.2|615|615.3|614.9|615.3|615|615.2|614.9|100
1640866030000|2021-12-30 12:07:10|615.2|614.8|615.1|614.8|615.2|614.8|615.1|614.8|0
1640866040000|2021-12-30 12:07:20|615|614.6|614.9|614.6|615|614.6|614.8|614.5|207
1640866050000|2021-12-30 12:07:30|615|614.7|615|614.7|615|614.7|614.9|614.7|0
1640866060000|2021-12-30 12:07:40||614.8||614.8||614.8||614.8|0
1640866070000|2021-12-30 12:07:50|615.2|614.9|615.5|615.1|615.5|615.1|615.2|614.9|6000
1640866080000|2021-12-30 12:08:00|615.4|615|615.4|615|615.4|615|615.4|615|0
1640866090000|2021-12-30 12:08:10|615.3||615.3||615.3||615.3||0
1640866100000|2021-12-30 12:08:20|615.2|614.9|615.2|614.9|615.2|614.9|615.1|614.9|0
1640866110000|2021-12-30 12:08:30|615.3|615|615.2|614.9|615.3|615|615.2|614.9|8
1640866120000|2021-12-30 12:08:40|615.3|615|615.3|615|615.3|615|615.3|615|163
1640866140000|2021-12-30 12:09:00|615.4|615.1|615.4|615.1|615.4|615.1|615.4|615.1|0
1640866150000|2021-12-30 12:09:10|615.5||615.5||615.5||615.5||0
1640866160000|2021-12-30 12:09:20|615.6|615.2|615.7|615.4|615.7|615.4|615.6|615.2|0
1640866170000|2021-12-30 12:09:30|615.6|615.3|615.6|615.3|615.6|615.3|615.6|615.3|0
1640866180000|2021-12-30 12:09:40|615.7|615.4|615.9|615.6|615.9|615.6|615.7|615.4|2755
1640866190000|2021-12-30 12:09:50||615.5||615.6||615.6||615.5|0
1640866200000|2021-12-30 12:10:00|616|615.7|616|615.7|616|615.8|616|615.7|0
1640866210000|2021-12-30 12:10:10|615.9|615.6|615.7|615.4|615.9|615.6|615.6|615.4|727
1640866220000|2021-12-30 12:10:20|615.6||615.7||615.7||615.6||0
1640866230000|2021-12-30 12:10:30|615.6|615.3|615.5|615.1|615.6|615.3|615.4|615.1|149
1640866260000|2021-12-30 12:11:00|615.6|615.2|615.7|615.4|615.7|615.4|615.6|615.2|0
1640866300000|2021-12-30 12:11:40|615.6||615.7||615.7||615.6||0
1640866320000|2021-12-30 12:12:00|615.6||615.7||615.7||615.6||0
1640866350000|2021-12-30 12:12:30|615.6|615.3|615.6|615.3|615.6|615.3|615.6|615.3|450
1640866380000|2021-12-30 12:13:00|615.8|615.7|615.9|615.5|615.9|615.7|615.8|615.3|5000
1640866400000|2021-12-30 12:13:20|615.8|615.7|615.7|615.4|615.8|615.7|615.5|615.2|10998
1640866420000|2021-12-30 12:13:40|615.8|615.5|615.9|615.5|615.9|615.5|615.8|615.5|2000
1640866430000|2021-12-30 12:13:50|615.8||615.9||615.9||615.8||0
1640866440000|2021-12-30 12:14:00|615.8|615.6|615.4|615.1|615.8|615.6|615.3|615.1|2116
1640866450000|2021-12-30 12:14:10|615.5|615.2|615.5|615.1|615.5|615.2|615.5|615.1|0
1640866490000|2021-12-30 12:14:50|615.4|615|615.2|615|615.4|615.1|615|614.7|4947
1640866500000|2021-12-30 12:15:00||614.9||615||615.1||614.9|0
1640866510000|2021-12-30 12:15:10|615.1|614.9|615.1|614.9|615.1|614.9|615.1|614.9|0
1640866520000|2021-12-30 12:15:20|615.2||615.2||615.2||615.2||0
1640866550000|2021-12-30 12:15:50|615.1||615.2||615.2||615.1||0
1640866600000|2021-12-30 12:16:40||615||614.9||615||614.9|0
1640866610000|2021-12-30 12:16:50||615||615||615||615|0
1640866620000|2021-12-30 12:17:00|615.6|614.9|616.2|615.9|616.2|615.9|615.5|614.9|19682
1640866630000|2021-12-30 12:17:10||616||616||616||616|0
1640866650000|2021-12-30 12:17:30|616.1|615.8|616.1|615.8|616.1|615.9|616|615.8|3885
1640866660000|2021-12-30 12:17:40|616.2|615.9|616.2|615.9|616.3|616.2|616.1|615.8|4465
1640866670000|2021-12-30 12:17:50|616.1||616.2||616.2||616.1||0
1640866680000|2021-12-30 12:18:00|616.3|616.1|615.9|615.7|616.3|616.1|615.9|615.7|703
1640866690000|2021-12-30 12:18:10|616||616||616||616||0
1640866700000|2021-12-30 12:18:20|615.9||616||616||615.9||1322
1640866720000|2021-12-30 12:18:40|615.9|615.5|615.9|615.5|616|615.7|615.7|615.5|914
1640866730000|2021-12-30 12:18:50|615.8||615.8||615.8||615.8||0
1640866740000|2021-12-30 12:19:00|615.9|615.6|616.1|615.8|616.4|616.1|615.9|615.6|11339
1640866750000|2021-12-30 12:19:10|616|615.9|616|615.7|616|615.9|615.8|615.6|1506
1640866760000|2021-12-30 12:19:20|615.9|615.6|615.9|615.6|615.9|615.7|615.9|615.6|0
1640866780000|2021-12-30 12:19:40|616|615.7|616|615.7|616|615.7|616|615.7|0
1640866790000|2021-12-30 12:19:50|615.9|615.6|615.8|615.6|615.9|615.7|615.7|615.6|1290
1640866810000|2021-12-30 12:20:10|615.9|615.7|615.9|615.6|616|615.7|615.9|615.6|1130
1640866840000|2021-12-30 12:20:40||615.7||615.6||615.7||615.6|0
1640866850000|2021-12-30 12:20:50|615.8||615.8||615.8||615.8||0
1640866860000|2021-12-30 12:21:00|615.9|615.7|615.7|615.4|615.9|615.7|615.6|615.4|480
1640866870000|2021-12-30 12:21:10|615.6|615.5|615.8|615.5|615.8|615.5|615.6|615.5|0
1640866880000|2021-12-30 12:21:20|615.9|615.6|615.8|615.6|615.9|615.7|615.5|615.4|12222
1640866890000|2021-12-30 12:21:30|615.9|615.7|615.8|615.5|616|615.7|615.5|615.4|2078
1640866900000|2021-12-30 12:21:40|615.7|615.6|616.1|615.8|616.1|615.8|615.7|615.6|0
1640866920000|2021-12-30 12:22:00|616|615.7|615.8|615.5|616|615.7|615.8|615.5|258
1640866930000|2021-12-30 12:22:10|615.7|615.6|616|615.8|616.2|615.9|615.7|615.6|6000
1640866940000|2021-12-30 12:22:20|615.9|615.9|616|615.8|616|615.9|615.9|615.7|6
1640866960000|2021-12-30 12:22:40|615.9|615.7|615.9|615.6|615.9|615.7|615.8|615.6|485
1640866980000|2021-12-30 12:23:00|616|615.7|615.9|615.6|616|615.7|615.7|615.5|1045
1640867000000|2021-12-30 12:23:20|616||616||616||616||0
1640867010000|2021-12-30 12:23:30|616.1|615.7|616.1|615.8|616.1|615.8|616.1|615.7|0
1640867020000|2021-12-30 12:23:40|616.2|615.9|616.2|615.9|616.2|615.9|616.1|615.9|0
1640867030000|2021-12-30 12:23:50|616.1|615.8|615.8|615.5|616.1|615.8|615.6|615.4|3892
1640867050000|2021-12-30 12:24:10||615.6||615.6||615.6||615.5|0
1640867070000|2021-12-30 12:24:30|615.9|615.7|615.9|615.7|615.9|615.7|615.9|615.7|0
1640867080000|2021-12-30 12:24:40||615.6||615.6||615.6||615.6|0
1640867090000|2021-12-30 12:24:50|615.8|615.5|615.7|615.5|615.8|615.5|615.7|615.5|0
1640867100000|2021-12-30 12:25:00|615.6|615.4|615.7|615.5|615.7|615.5|615.6|615.3|500
1640867110000|2021-12-30 12:25:10|615.8||615.7||615.8||615.7||0
1640867120000|2021-12-30 12:25:20|615.8||615.8||615.8||615.8||0
1640867140000|2021-12-30 12:25:40|615.7||615.7||615.7||615.7||0
1640867150000|2021-12-30 12:25:50|615.8||615.8||615.8||615.8||0
1640867160000|2021-12-30 12:26:00|615.7|615.6|615.8|615.6|616|615.8|615.7|615.6|1513
1640867170000|2021-12-30 12:26:10||615.7||615.7||615.7||615.7|0
1640867190000|2021-12-30 12:26:30|615.7|615.6|615.8|615.5|615.8|615.6|615.7|615.5|462
1640867200000|2021-12-30 12:26:40||615.6||615.6||615.6||615.6|0
1640867230000|2021-12-30 12:27:10||615.7||615.6||615.7||615.6|0
1640867240000|2021-12-30 12:27:20|615.7|615.7|615.7|615.5|615.7|615.7|615.7|615.5|1609
1640867250000|2021-12-30 12:27:30|615.8|615.6|615.8|615.5|615.8|615.6|615.8|615.5|0
1640867260000|2021-12-30 12:27:40|615.9|615.6|616.2|615.9|616.2|616|615.9|615.6|8617
1640867270000|2021-12-30 12:27:50|616.1||616.2||616.2||616.1||0
1640867300000|2021-12-30 12:28:20|616.3|616|616.3|616|616.4|616.2|616.2|616|900
1640867310000|2021-12-30 12:28:30|616.2|615.9|616.2|615.9|616.2|615.9|616.2|615.9|0
1640867320000|2021-12-30 12:28:40|616.3|616|616.1|615.9|616.3|616.1|616.1|615.8|2000
1640867330000|2021-12-30 12:28:50|616|615.8|616|615.8|616|615.9|615.9|615.7|552
1640867340000|2021-12-30 12:29:00|616.1||616.2||616.2||616.1||0
1640867350000|2021-12-30 12:29:10|616.3|615.9|616.3|616|616.3|616|616.3|615.9|0
1640867360000|2021-12-30 12:29:20|616.2||616.2||616.2||616.2||0
1640867370000|2021-12-30 12:29:30|616.3||616.3||616.3||616.3||0
1640867390000|2021-12-30 12:29:50|616.4|616.1|616.4|616.2|616.6|616.4|616.2|616.1|532
1640867400000|2021-12-30 12:30:00|616.5|616.1|616.5|616.2|616.5|616.2|616.5|616.1|0
1640867410000|2021-12-30 12:30:10|616.4|616.1|616.4|616.2|616.4|616.2|616.4|616.1|0
1640867420000|2021-12-30 12:30:20||616.1||616.3||616.3||616.1|0
1640867430000|2021-12-30 12:30:30|616.3|616.2|616.3|616.1|616.4|616.2|616.2|616.1|0
1640867440000|2021-12-30 12:30:40|616.4||616.4||616.4||616.3||0
1640867450000|2021-12-30 12:30:50|616.5|616.2|616.5|616.2|616.5|616.3|616.5|616.1|440
1640867460000|2021-12-30 12:31:00|616.4|616.1|616.3|616.2|616.4|616.2|616.3|616.1|0
1640867470000|2021-12-30 12:31:10|616.4||616.4||616.4||616.4||0
1640867480000|2021-12-30 12:31:20|616.5|616.3|616.5|616.2|616.5|616.3|616.5|616.2|0
1640867490000|2021-12-30 12:31:30|616.4|616.1|616.3|616.1|616.4|616.1|616.2|616.1|1
1640867500000|2021-12-30 12:31:40||616.2||616.1||616.2||616.1|0
1640867510000|2021-12-30 12:31:50|616.4|616.2|616.5|616.2|616.5|616.2|616.4|616.2|534
1640867520000|2021-12-30 12:32:00|616.4|616.3|616.4|616.2|616.4|616.3|616.4|616.1|1588
1640867540000|2021-12-30 12:32:20|616.5|616.1|616.4|616.2|616.5|616.2|616.4|616.1|750
1640867550000|2021-12-30 12:32:30|616.5|616.1|616.4|616.2|616.5|616.2|616.4|616.1|0
1640867560000|2021-12-30 12:32:40|616.5|616.3|616.5|616.2|616.6|616.4|616.4|616.1|1829
1640867580000|2021-12-30 12:33:00||616.3||616.2||616.3||616.2|0
1640867590000|2021-12-30 12:33:10||616.3||616.3||616.3||616.3|0
1640867610000|2021-12-30 12:33:30|616.4|616.2|616.3|616.1|616.4|616.2|616.3|616.1|295
1640867620000|2021-12-30 12:33:40|||||||||1000
1640867640000|2021-12-30 12:34:00|616.4||616.4||616.4||616.4||0
1640867650000|2021-12-30 12:34:10|616.5|616.2|616.4|616.1|616.5|616.2|616.4|616.1|0
1640867660000|2021-12-30 12:34:20||616.2||616.1||616.2||616.1|0
1640867670000|2021-12-30 12:34:30|616.5|616.2|616.5|616.2|616.5|616.2|616.5|616.2|0
1640867680000|2021-12-30 12:34:40|616.4|616.1|616.2|616|616.4|616.1|616.1|615.9|1939
1640867690000|2021-12-30 12:34:50||615.9||615.9||615.9||615.9|0
1640867700000|2021-12-30 12:35:00|616.1|616|616.2|615.9|616.2|616|616.1|615.9|0
1640867710000|2021-12-30 12:35:10|616.1|615.8|615.9|615.7|616.1|615.9|615.9|615.7|636
1640867720000|2021-12-30 12:35:20|615.8||615.8||615.8||615.8||0
1640867730000|2021-12-30 12:35:30|615.9|615.8|615.9|615.7|615.9|615.8|615.9|615.7|300
1640867740000|2021-12-30 12:35:40|616||616||616||616||0
1640867750000|2021-12-30 12:35:50|615.9|615.8|615.9|615.7|615.9|615.8|615.9|615.7|0
1640867790000|2021-12-30 12:36:30|616|615.8|616.1|615.8|616.2|615.9|616|615.8|526
1640867800000|2021-12-30 12:36:40|616|615.9|616.1|615.9|616.1|615.9|616|615.9|0
1640867810000|2021-12-30 12:36:50|616.2|616|616.2|615.9|616.2|616.1|616.1|615.9|1276
1640867820000|2021-12-30 12:37:00|616.1|616|616|615.8|616.1|616|615.9|615.7|2489
1640867830000|2021-12-30 12:37:10|615.9|615.7|616|615.9|616|615.9|615.9|615.7|710
1640867850000|2021-12-30 12:37:30|616.2|616.1|616.6|616.4|616.6|616.4|616.2|616.1|35334
1640867900000|2021-12-30 12:38:20|616.7|616.5|616.8|616.6|616.8|616.6|616.7|616.5|1899
1640867910000|2021-12-30 12:38:30|616.9|616.7|617|616.7|617|616.7|616.9|616.6|800
1640867920000|2021-12-30 12:38:40||616.8||616.8||616.8||616.8|0
1640867930000|2021-12-30 12:38:50|617.1|616.9|617.2|617|617.2|617|617.1|616.9|1648
1640867960000|2021-12-30 12:39:20|617.1|616.9|617|616.7|617.2|617|617|616.7|2256
1640867970000|2021-12-30 12:39:30|617.1|616.8|617.1|616.8|617.1|616.8|617.1|616.8|0
1640867980000|2021-12-30 12:39:40|617|616.7|617|616.8|617|616.8|617|616.7|2309
1640867990000|2021-12-30 12:39:50|617.1|616.9|617.1|616.8|617.1|616.9|617.1|616.8|0
1640868000000|2021-12-30 12:40:00|617||617||617||617||0
1640868010000|2021-12-30 12:40:10|616.9||617||617||616.9||1006
1640868030000|2021-12-30 12:40:30|||||||||16
1640868040000|2021-12-30 12:40:40|||||||||406
1640868060000|2021-12-30 12:41:00|616.9||617||617||616.9||362
1640868080000|2021-12-30 12:41:20||616.9||616.8||616.9||616.8|0
1640868090000|2021-12-30 12:41:30|616.9|616.9|616.8|616.6|616.9|616.9|616.8|616.6|808
1640868100000|2021-12-30 12:41:40|616.5|616.4|616.9|616.6|616.9|616.6|616.5|616.4|15000
1640868110000|2021-12-30 12:41:50|616.8|616.5|616.5|616.3|616.9|616.6|616.5|616.3|8433
1640868130000|2021-12-30 12:42:10|616.4|616.1|616.5|616.2|616.5|616.3|616.4|616.1|9500
1640868140000|2021-12-30 12:42:20|616.4|616.1|616.4|616.1|616.5|616.2|616.4|616.1|4500
1640868160000|2021-12-30 12:42:40|616.3|616.2|616.1|615.9|616.3|616.2|616|615.8|43551
1640868170000|2021-12-30 12:42:50|616.2|616|616.2|616.1|616.2|616.1|616.2|615.9|0
1640868180000|2021-12-30 12:43:00|616|615.9|616|615.9|616|615.9|615.9|615.8|14518
1640868190000|2021-12-30 12:43:10|615.9|615.8|616|615.8|616|615.9|615.9|615.8|191
1640868200000|2021-12-30 12:43:20|615.9|615.6|615.9|615.7|616|615.7|615.8|615.5|7959
1640868210000|2021-12-30 12:43:30|615.8|615.6|615.9|615.7|615.9|615.7|615.8|615.6|770
1640868220000|2021-12-30 12:43:40|615.8|615.6|615.8|615.6|615.9|615.7|615.7|615.5|504
1640868230000|2021-12-30 12:43:50||615.5||615.6||615.6||615.5|0
1640868240000|2021-12-30 12:44:00|615.7|615.4|616|615.7|616|615.7|615.5|615.2|20057
1640868250000|2021-12-30 12:44:10|615.9|615.6|615.9|615.7|615.9|615.7|615.9|615.6|3230
1640868260000|2021-12-30 12:44:20|616|615.8|615.9|615.7|616|615.8|615.9|615.7|465
1640868270000|2021-12-30 12:44:30|615.8|615.6|615.8|615.6|615.8|615.6|615.8|615.6|1
1640868280000|2021-12-30 12:44:40|615.7|615.5|615.6|615.4|615.7|615.5|615.6|615.4|1367
1640868300000|2021-12-30 12:45:00|615.8|615.3|615.6|615.1|615.8|615.3|615.6|615.1|920
1640868310000|2021-12-30 12:45:10|615.4|614.9|615.4|614.9|615.6|615.1|615.4|614.9|0
1640868320000|2021-12-30 12:45:20|615.6|615.1|615.5|615.1|615.6|615.1|615.5|615.1|0
1640868330000|2021-12-30 12:45:30|615.4|614.9|615.3|614.9|615.4|614.9|615.3|614.9|0
1640868340000|2021-12-30 12:45:40|615.4|615.1|615.4|615.1|615.5|615.1|615.3|614.9|0
1640868350000|2021-12-30 12:45:50|615.5|614.9|615.3|614.9|615.5|614.9|615.3|614.9|0
1640868360000|2021-12-30 12:46:00|615.4|615.1|615.2|614.9|615.5|615.1|615.2|614.9|504
1640868370000|2021-12-30 12:46:10|615.4|615|615.2|614.7|615.4|615|615|614.5|7
1640868380000|2021-12-30 12:46:20||614.8||614.8||614.8||614.8|0
1640868400000|2021-12-30 12:46:40|615|614.6|614.9|614.6|615|614.6|614.7|614.4|5984
1640868410000|2021-12-30 12:46:50|615.1|614.4|615.1|614.6|615.1|614.6|615.1|614.4|544
1640868420000|2021-12-30 12:47:00|614.9|614.4|614.9|614.5|615.1|614.7|614.9|614.4|0
1640868440000|2021-12-30 12:47:20|615.1|614.7|615.2|614.8|615.2|614.8|615|614.5|976
1640868470000|2021-12-30 12:47:50|615|614.6|615.1|614.6|615.4|614.9|615|614.6|589
1640868480000|2021-12-30 12:48:00|615.3|614.8|615.2|614.8|615.3|614.8|615.1|614.6|0
1640868490000|2021-12-30 12:48:10|615.1|614.6|614.9|614.4|615.1|614.7|614.9|614.4|1572
1640868500000|2021-12-30 12:48:20|615.2|614.6|615|614.5|615.2|614.6|615|614.5|0
1640868510000|2021-12-30 12:48:30|614.8|614.4|615|614.6|615|614.6|614.8|614.4|0
1640868520000|2021-12-30 12:48:40|614.9|614.4|615.1|614.6|615.1|614.6|614.9|614.4|0
1640868540000|2021-12-30 12:49:00|614.9|614.4|615.1|614.7|615.1|614.7|614.9|614.4|0
1640868550000|2021-12-30 12:49:10|614.9|614.5|614.9|614.5|614.9|614.5|614.9|614.5|465
1640868560000|2021-12-30 12:49:20|615.1|614.7|615|614.6|615.1|614.7|614.8|614.4|0
1640868570000|2021-12-30 12:49:30|615.1|614.4|615|614.7|615.1|614.7|614.8|614.4|0
1640868580000|2021-12-30 12:49:40|614.8|614.4|614.7|614.4|614.8|614.4|614.7|614.4|185
1640868590000|2021-12-30 12:49:50|614.9|614.6|614.8|614.4|615|614.6|614.8|614.4|651
1640868600000|2021-12-30 12:50:00|615|614.6|614.9|614.4|615.1|614.6|614.9|614.4|0
1640868610000|2021-12-30 12:50:10|615|614.6|614.8|614.4|615|614.6|614.8|614.4|0
1640868640000|2021-12-30 12:50:40|615.1|614.6|615.1|614.6|615.1|614.6|615.1|614.6|1000
1640868650000|2021-12-30 12:50:50|614.8|614.4|614.6|614.3|614.8|614.5|614.6|614.3|6928
1640868660000|2021-12-30 12:51:00|614.8|614.4|614.8|614.3|614.8|614.4|614.6|614.2|252
1640868670000|2021-12-30 12:51:10|614.9|614.4|614.6|614.2|614.9|614.4|614.6|614.2|365
1640868680000|2021-12-30 12:51:20|614.8|614.4|614.6|614.1|614.8|614.4|614.4|613.9|293
1640868690000|2021-12-30 12:51:30||614.2||614.2||614.2||614.2|0
1640868710000|2021-12-30 12:51:50|614.4|614|614.6|614.2|614.6|614.2|614.4|614|2903
1640868720000|2021-12-30 12:52:00|614.4|614|614.7|614.3|614.7|614.3|614.4|614|2824
1640868730000|2021-12-30 12:52:10|614.5|614.1|614.7|614.3|614.8|614.4|614.5|614.1|828
1640868740000|2021-12-30 12:52:20|614.6|614.1|614.6|614.1|614.6|614.1|614.6|614.1|0
1640868750000|2021-12-30 12:52:30|614.7|614.3|614.6|614.1|614.7|614.3|614.5|614.1|0
1640868760000|2021-12-30 12:52:40|614.8|614.2|614.8|614.4|614.8|614.4|614.8|614.2|0
1640868780000|2021-12-30 12:53:00|614.6|614.1|614.7|614.3|614.7|614.3|614.5|614.1|0
1640868790000|2021-12-30 12:53:10|614.4|614.1|614.7|614.3|614.7|614.3|614.4|614|772
1640868810000|2021-12-30 12:53:30|614.5|614.1|614.8|614.4|614.8|614.4|614.5|614.1|1731
1640868820000|2021-12-30 12:53:40|614.6|614.2|614.7|614.3|614.8|614.3|614.5|614.1|3255
1640868840000|2021-12-30 12:54:00|614.5|614.1|614.2|613.9|614.5|614.1|614.2|613.8|1
1640868850000|2021-12-30 12:54:10|614.4|614.1|614.1|613.7|614.4|614.1|614|613.6|695
1640868860000|2021-12-30 12:54:20|614.4|614|614.7|614.3|614.7|614.3|614.3|614|5115
1640868870000|2021-12-30 12:54:30|614.5|614.1|614.5|614.1|614.5|614.1|614.5|614.1|0
1640868880000|2021-12-30 12:54:40|614.7|614.3|614.8|614.4|614.8|614.4|614.6|614.2|569
1640868890000|2021-12-30 12:54:50|615|614.5|615|614.5|615|614.5|615|614.5|0
1640868900000|2021-12-30 12:55:00|614.7|614.3|614.8|614.2|615|614.5|614.4|614.1|742
1640868910000|2021-12-30 12:55:10|614.9|614.4|614.7|614.2|614.9|614.4|614.6|614.1|515
1640868920000|2021-12-30 12:55:20|615.1|614.6|615.1|614.6|615.1|614.6|615.1|614.6|0
1640868930000|2021-12-30 12:55:30|614.8|614.3|614.8|614.3|615|614.5|614.8|614.3|0
1640868940000|2021-12-30 12:55:40|614.9|614.5|614.9|614.5|614.9|614.5|614.7|614.3|1260
1640868960000|2021-12-30 12:56:00|614.7|614.3|614.7|614.3|614.7|614.3|614.7|614.3|0
1640868970000|2021-12-30 12:56:10|614.9|614.5|615.2|614.8|615.3|614.8|614.9|614.5|1214
1640868980000|2021-12-30 12:56:20|615.1|614.6|615.2|614.8|615.3|614.8|615.1|614.6|0
1640869000000|2021-12-30 12:56:40|615.4|614.7|615.2|614.7|615.4|614.9|615.2|614.7|36
1640869030000|2021-12-30 12:57:10|615.4|614.9|615.7|615.2|615.7|615.2|615.4|614.9|176
1640869040000|2021-12-30 12:57:20|615.5|615|615.4|615|615.5|615|615.4|615|0
1640869060000|2021-12-30 12:57:40|615.6|615.2|615.4|615|615.6|615.2|615.4|615|0
1640869070000|2021-12-30 12:57:50|615.6|615.2|615.4|615|615.6|615.2|615.4|615|1000
1640869080000|2021-12-30 12:58:00|616|615.5|615.7|615.3|616.1|615.7|615.5|615.1|9396
1640869090000|2021-12-30 12:58:10|615.6|615.1|615.5|615.1|615.7|615.3|615.5|615.1|0
1640869100000|2021-12-30 12:58:20|615.7|615.2|615.7|615.4|615.7|615.4|615.7|615.2|0
1640869120000|2021-12-30 12:58:40|615.8|615.3|615.8|615.5|615.8|615.5|615.6|615.3|0
1640869130000|2021-12-30 12:58:50|615.6|615.3|615.4|615.1|615.6|615.3|615.4|615.1|115
1640869150000|2021-12-30 12:59:10|615.8|615.4|615.8|615.4|615.8|615.4|615.8|615.4|0
1640869160000|2021-12-30 12:59:20|615.9|615.3|615.9|615.4|616.1|615.5|615.9|615.3|2763
1640869170000|2021-12-30 12:59:30|616.1|615.6|616|615.6|616.1|615.6|615.9|615.4|0
1640869190000|2021-12-30 12:59:50|615.8|615.4|616.7|616.2|616.7|616.2|615.8|615.4|2779
